diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JD/JD_Nasdaq_Stockprice.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JD/JD_Nasdaq_Stockprice.json new file mode 100644 index 0000000000000000000000000000000000000000..7e4221839af732e2cb0ee2f85d807b644612ef73 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JD/JD_Nasdaq_Stockprice.json @@ -0,0 +1,19611 @@ +{ + "Meta Data": { + "1. Information": "Daily Prices (open, high, low, close) and Volumes", + "2. Symbol": "JD", + "3. Last Refreshed": "2025-07-10", + "4. Output Size": "Full size", + "5. Time Zone": "US/Eastern" + }, + "Time Series (Daily)": { + "2025-07-10": { + "1. open": "31.3700", + "2. high": "31.4500", + "3. low": "31.1300", + "4. close": "31.2200", + "5. volume": "10081104" + }, + "2025-07-09": { + "1. open": "32.0550", + "2. high": "32.0700", + "3. low": "31.4000", + "4. close": "31.6000", + "5. volume": "12983558" + }, + "2025-07-08": { + "1. open": "32.4900", + "2. high": "33.1800", + "3. low": "32.4500", + "4. close": "32.7000", + "5. volume": "8190382" + }, + "2025-07-07": { + "1. open": "31.8800", + "2. high": "32.5200", + "3. low": "31.8450", + "4. close": "32.0200", + "5. volume": "6779728" + }, + "2025-07-03": { + "1. open": "31.9850", + "2. high": "32.3000", + "3. low": "31.9150", + "4. close": "32.0700", + "5. volume": "5948477" + }, + "2025-07-02": { + "1. open": "32.5900", + "2. high": "32.5900", + "3. low": "32.0050", + "4. close": "32.4700", + "5. volume": "10078880" + }, + "2025-07-01": { + "1. open": "32.4350", + "2. high": "32.9600", + "3. low": "32.1900", + "4. close": "32.7000", + "5. volume": "6415475" + }, + "2025-06-30": { + "1. open": "32.5600", + "2. high": "32.6750", + "3. low": "32.1800", + "4. close": "32.6400", + "5. volume": "7922906" + }, + "2025-06-27": { + "1. open": "33.2650", + "2. high": "33.2700", + "3. low": "32.9113", + "4. close": "33.0700", + "5. volume": "7636421" + }, + "2025-06-26": { + "1. open": "33.1250", + "2. high": "33.2900", + "3. low": "32.8800", + "4. close": "33.2600", + "5. volume": "6795936" + }, + "2025-06-25": { + "1. open": "33.0300", + "2. high": "33.2750", + "3. low": "32.7600", + "4. close": "32.9400", + "5. volume": "8387230" + }, + "2025-06-24": { + "1. open": "32.3200", + "2. high": "32.7900", + "3. low": "32.0950", + "4. close": "32.5800", + "5. volume": "10894282" + }, + "2025-06-23": { + "1. open": "31.5000", + "2. high": "31.6900", + "3. low": "31.2712", + "4. close": "31.5900", + "5. volume": "9278678" + }, + "2025-06-20": { + "1. open": "32.1150", + "2. high": "32.1150", + "3. low": "31.3600", + "4. close": "31.4400", + "5. volume": "16387892" + }, + "2025-06-18": { + "1. open": "32.8400", + "2. high": "32.8400", + "3. low": "32.3100", + "4. close": "32.5000", + "5. volume": "9966106" + }, + "2025-06-17": { + "1. open": "33.5600", + "2. high": "33.9000", + "3. low": "33.1700", + "4. close": "33.1700", + "5. volume": "7943287" + }, + "2025-06-16": { + "1. open": "33.1800", + "2. high": "33.7899", + "3. low": "33.1800", + "4. close": "33.4800", + "5. volume": "9697838" + }, + "2025-06-13": { + "1. open": "32.9900", + "2. high": "33.1800", + "3. low": "32.6250", + "4. close": "32.7600", + "5. volume": "6847223" + }, + "2025-06-12": { + "1. open": "33.5800", + "2. high": "33.8000", + "3. low": "33.4900", + "4. close": "33.6100", + "5. volume": "5265872" + }, + "2025-06-11": { + "1. open": "34.2350", + "2. high": "34.3050", + "3. low": "33.7000", + "4. close": "33.7300", + "5. volume": "6792168" + }, + "2025-06-10": { + "1. open": "33.9600", + "2. high": "33.9600", + "3. low": "33.4700", + "4. close": "33.7900", + "5. volume": "6061680" + }, + "2025-06-09": { + "1. open": "34.0500", + "2. high": "34.1200", + "3. low": "33.6000", + "4. close": "33.9400", + "5. volume": "11381435" + }, + "2025-06-06": { + "1. open": "32.8900", + "2. high": "33.1500", + "3. low": "32.7000", + "4. close": "33.1200", + "5. volume": "8489730" + }, + "2025-06-05": { + "1. open": "33.5050", + "2. high": "33.5050", + "3. low": "32.8950", + "4. close": "33.0900", + "5. volume": "10187585" + }, + "2025-06-04": { + "1. open": "32.7750", + "2. high": "33.5000", + "3. low": "32.7500", + "4. close": "33.3300", + "5. volume": "11293732" + }, + "2025-06-03": { + "1. open": "32.6200", + "2. high": "32.6650", + "3. low": "32.2500", + "4. close": "32.4100", + "5. volume": "7013132" + }, + "2025-06-02": { + "1. open": "32.5900", + "2. high": "32.9000", + "3. low": "32.4500", + "4. close": "32.8600", + "5. volume": "6943063" + }, + "2025-05-30": { + "1. open": "32.4850", + "2. high": "32.6250", + "3. low": "31.9800", + "4. close": "32.4100", + "5. volume": "11037470" + }, + "2025-05-29": { + "1. open": "32.9900", + "2. high": "33.1200", + "3. low": "32.5250", + "4. close": "32.9400", + "5. volume": "18270986" + }, + "2025-05-28": { + "1. open": "32.1800", + "2. high": "32.2000", + "3. low": "31.5550", + "4. close": "31.5800", + "5. volume": "13150800" + }, + "2025-05-27": { + "1. open": "32.8650", + "2. high": "32.8900", + "3. low": "32.4500", + "4. close": "32.5400", + "5. volume": "11839533" + }, + "2025-05-23": { + "1. open": "33.2500", + "2. high": "33.5350", + "3. low": "33.1000", + "4. close": "33.3500", + "5. volume": "6530919" + }, + "2025-05-22": { + "1. open": "33.6000", + "2. high": "33.9700", + "3. low": "33.2800", + "4. close": "33.6900", + "5. volume": "8963608" + }, + "2025-05-21": { + "1. open": "34.2200", + "2. high": "34.3000", + "3. low": "33.5450", + "4. close": "33.6500", + "5. volume": "8321355" + }, + "2025-05-20": { + "1. open": "34.0800", + "2. high": "34.4600", + "3. low": "33.8850", + "4. close": "33.9500", + "5. volume": "10704864" + }, + "2025-05-19": { + "1. open": "33.2300", + "2. high": "33.7000", + "3. low": "33.0300", + "4. close": "33.6900", + "5. volume": "7112633" + }, + "2025-05-16": { + "1. open": "33.8800", + "2. high": "33.9200", + "3. low": "33.4650", + "4. close": "33.5500", + "5. volume": "13346233" + }, + "2025-05-15": { + "1. open": "34.9140", + "2. high": "34.9700", + "3. low": "33.9500", + "4. close": "34.3500", + "5. volume": "19620591" + }, + "2025-05-14": { + "1. open": "36.7900", + "2. high": "37.0000", + "3. low": "35.5400", + "4. close": "35.7300", + "5. volume": "16957388" + }, + "2025-05-13": { + "1. open": "36.0650", + "2. high": "38.0800", + "3. low": "35.3200", + "4. close": "37.2500", + "5. volume": "39428970" + }, + "2025-05-12": { + "1. open": "35.9000", + "2. high": "36.2400", + "3. low": "35.5550", + "4. close": "36.0500", + "5. volume": "21421318" + }, + "2025-05-09": { + "1. open": "34.1000", + "2. high": "34.3900", + "3. low": "33.8200", + "4. close": "33.8600", + "5. volume": "6690967" + }, + "2025-05-08": { + "1. open": "34.0900", + "2. high": "34.3700", + "3. low": "33.6800", + "4. close": "34.1200", + "5. volume": "6830768" + }, + "2025-05-07": { + "1. open": "33.6000", + "2. high": "33.9200", + "3. low": "33.3700", + "4. close": "33.8200", + "5. volume": "6933129" + }, + "2025-05-06": { + "1. open": "34.0400", + "2. high": "34.3100", + "3. low": "33.9400", + "4. close": "34.0600", + "5. volume": "11487319" + }, + "2025-05-05": { + "1. open": "34.0250", + "2. high": "34.4550", + "3. low": "33.9500", + "4. close": "34.0600", + "5. volume": "6749253" + }, + "2025-05-02": { + "1. open": "34.3700", + "2. high": "34.6450", + "3. low": "33.8600", + "4. close": "34.4700", + "5. volume": "12543591" + }, + "2025-05-01": { + "1. open": "32.7800", + "2. high": "33.0700", + "3. low": "32.5250", + "4. close": "32.8500", + "5. volume": "6796812" + }, + "2025-04-30": { + "1. open": "32.5800", + "2. high": "32.6700", + "3. low": "31.9400", + "4. close": "32.6200", + "5. volume": "12113081" + }, + "2025-04-29": { + "1. open": "32.9850", + "2. high": "33.2100", + "3. low": "32.8450", + "4. close": "32.8800", + "5. volume": "10406617" + }, + "2025-04-28": { + "1. open": "32.5950", + "2. high": "33.1750", + "3. low": "32.3500", + "4. close": "32.7000", + "5. volume": "14246608" + }, + "2025-04-25": { + "1. open": "31.9900", + "2. high": "32.5850", + "3. low": "31.8000", + "4. close": "32.5300", + "5. volume": "14425445" + }, + "2025-04-24": { + "1. open": "32.3200", + "2. high": "32.6000", + "3. low": "31.8950", + "4. close": "32.4700", + "5. volume": "25415757" + }, + "2025-04-23": { + "1. open": "34.2150", + "2. high": "34.8200", + "3. low": "33.4700", + "4. close": "33.5600", + "5. volume": "20795841" + }, + "2025-04-22": { + "1. open": "33.8850", + "2. high": "34.2600", + "3. low": "33.3000", + "4. close": "33.6700", + "5. volume": "25811276" + }, + "2025-04-21": { + "1. open": "34.1600", + "2. high": "34.2400", + "3. low": "33.0800", + "4. close": "34.0600", + "5. volume": "14714102" + }, + "2025-04-17": { + "1. open": "35.5800", + "2. high": "35.7750", + "3. low": "34.6900", + "4. close": "34.7200", + "5. volume": "13869885" + }, + "2025-04-16": { + "1. open": "35.9300", + "2. high": "36.1500", + "3. low": "35.0500", + "4. close": "35.3300", + "5. volume": "16172146" + }, + "2025-04-15": { + "1. open": "37.7550", + "2. high": "37.7600", + "3. low": "37.1700", + "4. close": "37.4400", + "5. volume": "12425922" + }, + "2025-04-14": { + "1. open": "37.7150", + "2. high": "39.2700", + "3. low": "37.6500", + "4. close": "38.1800", + "5. volume": "18710168" + }, + "2025-04-11": { + "1. open": "36.2400", + "2. high": "36.7000", + "3. low": "35.0800", + "4. close": "36.4200", + "5. volume": "22648291" + }, + "2025-04-10": { + "1. open": "36.0250", + "2. high": "37.1700", + "3. low": "34.9900", + "4. close": "35.5800", + "5. volume": "24546350" + }, + "2025-04-09": { + "1. open": "33.3850", + "2. high": "35.6500", + "3. low": "33.0300", + "4. close": "35.0750", + "5. volume": "26784490" + }, + "2025-04-08": { + "1. open": "35.7100", + "2. high": "35.9450", + "3. low": "32.7150", + "4. close": "33.0200", + "5. volume": "26493222" + }, + "2025-04-07": { + "1. open": "34.4150", + "2. high": "36.9700", + "3. low": "33.5200", + "4. close": "34.9200", + "5. volume": "28861917" + }, + "2025-04-04": { + "1. open": "36.3950", + "2. high": "36.9082", + "3. low": "34.8600", + "4. close": "36.8100", + "5. volume": "25781397" + }, + "2025-04-03": { + "1. open": "39.2900", + "2. high": "40.2597", + "3. low": "39.2100", + "4. close": "39.9000", + "5. volume": "10969154" + }, + "2025-04-02": { + "1. open": "41.2200", + "2. high": "41.4750", + "3. low": "40.6750", + "4. close": "41.0900", + "5. volume": "6850376" + }, + "2025-04-01": { + "1. open": "41.3100", + "2. high": "41.6900", + "3. low": "41.0700", + "4. close": "41.3200", + "5. volume": "11027699" + }, + "2025-03-31": { + "1. open": "40.8600", + "2. high": "41.3150", + "3. low": "40.5500", + "4. close": "41.1200", + "5. volume": "7232056" + }, + "2025-03-28": { + "1. open": "41.9900", + "2. high": "42.2050", + "3. low": "41.4350", + "4. close": "41.5800", + "5. volume": "6737941" + }, + "2025-03-27": { + "1. open": "41.9900", + "2. high": "43.3800", + "3. low": "41.8000", + "4. close": "42.8900", + "5. volume": "9563568" + }, + "2025-03-26": { + "1. open": "41.8400", + "2. high": "42.2999", + "3. low": "41.4700", + "4. close": "41.7800", + "5. volume": "9396292" + }, + "2025-03-25": { + "1. open": "41.7500", + "2. high": "42.6200", + "3. low": "41.3600", + "4. close": "41.4700", + "5. volume": "11454875" + }, + "2025-03-24": { + "1. open": "42.5200", + "2. high": "42.8100", + "3. low": "42.0300", + "4. close": "42.5700", + "5. volume": "8128762" + }, + "2025-03-21": { + "1. open": "42.0800", + "2. high": "42.4600", + "3. low": "41.8900", + "4. close": "42.2400", + "5. volume": "10837886" + }, + "2025-03-20": { + "1. open": "42.5800", + "2. high": "43.5894", + "3. low": "42.4100", + "4. close": "42.9800", + "5. volume": "17561077" + }, + "2025-03-19": { + "1. open": "45.2800", + "2. high": "45.3800", + "3. low": "44.2600", + "4. close": "44.8300", + "5. volume": "6522971" + }, + "2025-03-18": { + "1. open": "45.6750", + "2. high": "45.7500", + "3. low": "44.6900", + "4. close": "44.9200", + "5. volume": "10885820" + }, + "2025-03-17": { + "1. open": "43.4200", + "2. high": "45.2800", + "3. low": "43.3000", + "4. close": "45.2100", + "5. volume": "15971346" + }, + "2025-03-14": { + "1. open": "43.0000", + "2. high": "43.3800", + "3. low": "42.6800", + "4. close": "43.1600", + "5. volume": "12370535" + }, + "2025-03-13": { + "1. open": "40.5150", + "2. high": "42.1500", + "3. low": "40.4920", + "4. close": "41.2400", + "5. volume": "16393161" + }, + "2025-03-12": { + "1. open": "40.2500", + "2. high": "40.6700", + "3. low": "39.6210", + "4. close": "40.3700", + "5. volume": "11661950" + }, + "2025-03-11": { + "1. open": "41.5500", + "2. high": "41.7900", + "3. low": "40.3600", + "4. close": "40.7500", + "5. volume": "13318469" + }, + "2025-03-10": { + "1. open": "41.1600", + "2. high": "41.8000", + "3. low": "40.2000", + "4. close": "40.6400", + "5. volume": "15975273" + }, + "2025-03-07": { + "1. open": "43.2900", + "2. high": "43.7475", + "3. low": "41.7500", + "4. close": "42.2900", + "5. volume": "22241533" + }, + "2025-03-06": { + "1. open": "44.7300", + "2. high": "46.4450", + "3. low": "42.6903", + "4. close": "43.9200", + "5. volume": "46754383" + }, + "2025-03-05": { + "1. open": "42.4400", + "2. high": "43.9000", + "3. low": "41.9200", + "4. close": "43.7600", + "5. volume": "19302168" + }, + "2025-03-04": { + "1. open": "40.6150", + "2. high": "41.6300", + "3. low": "40.3100", + "4. close": "40.9500", + "5. volume": "11817459" + }, + "2025-03-03": { + "1. open": "41.2900", + "2. high": "41.6900", + "3. low": "39.9600", + "4. close": "40.2400", + "5. volume": "15436474" + }, + "2025-02-28": { + "1. open": "40.9650", + "2. high": "41.9200", + "3. low": "40.9000", + "4. close": "41.9000", + "5. volume": "9714341" + }, + "2025-02-27": { + "1. open": "42.9150", + "2. high": "43.3350", + "3. low": "42.0400", + "4. close": "42.5400", + "5. volume": "10789815" + }, + "2025-02-26": { + "1. open": "42.8000", + "2. high": "43.5000", + "3. low": "42.1750", + "4. close": "42.5300", + "5. volume": "17009473" + }, + "2025-02-25": { + "1. open": "39.9500", + "2. high": "40.5600", + "3. low": "39.7700", + "4. close": "40.0700", + "5. volume": "16079929" + }, + "2025-02-24": { + "1. open": "40.7600", + "2. high": "40.9900", + "3. low": "38.8300", + "4. close": "39.3100", + "5. volume": "27908919" + }, + "2025-02-21": { + "1. open": "41.7400", + "2. high": "43.6300", + "3. low": "41.5400", + "4. close": "42.4200", + "5. volume": "22998409" + }, + "2025-02-20": { + "1. open": "41.4650", + "2. high": "42.9300", + "3. low": "40.4800", + "4. close": "41.1900", + "5. volume": "20896996" + }, + "2025-02-19": { + "1. open": "39.2300", + "2. high": "39.3350", + "3. low": "38.5900", + "4. close": "39.1900", + "5. volume": "10187004" + }, + "2025-02-18": { + "1. open": "40.1850", + "2. high": "40.2000", + "3. low": "38.7600", + "4. close": "38.9100", + "5. volume": "18769352" + }, + "2025-02-14": { + "1. open": "42.0100", + "2. high": "42.2200", + "3. low": "40.9800", + "4. close": "41.3800", + "5. volume": "13326392" + }, + "2025-02-13": { + "1. open": "38.1500", + "2. high": "39.6600", + "3. low": "37.8400", + "4. close": "39.5900", + "5. volume": "10155822" + }, + "2025-02-12": { + "1. open": "39.9700", + "2. high": "40.0300", + "3. low": "38.9034", + "4. close": "39.3100", + "5. volume": "19220068" + }, + "2025-02-11": { + "1. open": "41.2000", + "2. high": "41.5400", + "3. low": "40.4000", + "4. close": "40.8000", + "5. volume": "18749183" + }, + "2025-02-10": { + "1. open": "41.4300", + "2. high": "42.3100", + "3. low": "40.6500", + "4. close": "42.1700", + "5. volume": "10894644" + }, + "2025-02-07": { + "1. open": "40.6000", + "2. high": "41.3300", + "3. low": "39.8600", + "4. close": "40.1700", + "5. volume": "8332408" + }, + "2025-02-06": { + "1. open": "40.4500", + "2. high": "40.6400", + "3. low": "39.8300", + "4. close": "40.0100", + "5. volume": "5359937" + }, + "2025-02-05": { + "1. open": "40.2900", + "2. high": "40.5500", + "3. low": "39.6850", + "4. close": "39.8100", + "5. volume": "10936955" + }, + "2025-02-04": { + "1. open": "41.6500", + "2. high": "42.2500", + "3. low": "41.1200", + "4. close": "41.1600", + "5. volume": "13552674" + }, + "2025-02-03": { + "1. open": "38.9400", + "2. high": "40.9400", + "3. low": "38.8900", + "4. close": "40.0300", + "5. volume": "10652310" + }, + "2025-01-31": { + "1. open": "41.8450", + "2. high": "42.0200", + "3. low": "40.4550", + "4. close": "40.7200", + "5. volume": "11072503" + }, + "2025-01-30": { + "1. open": "40.1500", + "2. high": "42.4350", + "3. low": "40.1200", + "4. close": "42.3000", + "5. volume": "11679950" + }, + "2025-01-29": { + "1. open": "41.1100", + "2. high": "41.4700", + "3. low": "40.1500", + "4. close": "40.2600", + "5. volume": "10791696" + }, + "2025-01-28": { + "1. open": "40.2800", + "2. high": "41.1400", + "3. low": "39.8300", + "4. close": "41.0700", + "5. volume": "7840719" + }, + "2025-01-27": { + "1. open": "40.6000", + "2. high": "40.7200", + "3. low": "39.9300", + "4. close": "40.3000", + "5. volume": "10170013" + }, + "2025-01-24": { + "1. open": "39.8050", + "2. high": "40.7800", + "3. low": "39.5750", + "4. close": "40.7200", + "5. volume": "11759010" + }, + "2025-01-23": { + "1. open": "38.8600", + "2. high": "38.9000", + "3. low": "38.3040", + "4. close": "38.7000", + "5. volume": "7291509" + }, + "2025-01-22": { + "1. open": "39.1500", + "2. high": "39.3975", + "3. low": "38.6700", + "4. close": "39.1200", + "5. volume": "12974860" + }, + "2025-01-21": { + "1. open": "40.0300", + "2. high": "40.2200", + "3. low": "38.4000", + "4. close": "38.5000", + "5. volume": "16564979" + }, + "2025-01-17": { + "1. open": "37.3700", + "2. high": "39.2400", + "3. low": "37.2100", + "4. close": "39.0000", + "5. volume": "28483990" + }, + "2025-01-16": { + "1. open": "35.7000", + "2. high": "35.9400", + "3. low": "35.3800", + "4. close": "35.4200", + "5. volume": "6110676" + }, + "2025-01-15": { + "1. open": "35.7000", + "2. high": "35.7000", + "3. low": "35.2450", + "4. close": "35.3700", + "5. volume": "6495414" + }, + "2025-01-14": { + "1. open": "35.1000", + "2. high": "35.3400", + "3. low": "34.6799", + "4. close": "34.7400", + "5. volume": "9069337" + }, + "2025-01-13": { + "1. open": "32.9900", + "2. high": "33.6000", + "3. low": "32.9900", + "4. close": "33.3900", + "5. volume": "7485923" + }, + "2025-01-10": { + "1. open": "33.5750", + "2. high": "33.6100", + "3. low": "32.7800", + "4. close": "33.1000", + "5. volume": "12721135" + }, + "2025-01-08": { + "1. open": "34.6200", + "2. high": "34.8600", + "3. low": "34.2950", + "4. close": "34.7200", + "5. volume": "5985996" + }, + "2025-01-07": { + "1. open": "34.8700", + "2. high": "35.3000", + "3. low": "34.8700", + "4. close": "34.9800", + "5. volume": "7231771" + }, + "2025-01-06": { + "1. open": "35.6500", + "2. high": "35.9600", + "3. low": "34.9350", + "4. close": "35.1400", + "5. volume": "8641746" + }, + "2025-01-03": { + "1. open": "34.6700", + "2. high": "35.3600", + "3. low": "34.6700", + "4. close": "35.3400", + "5. volume": "7170459" + }, + "2025-01-02": { + "1. open": "34.1200", + "2. high": "34.8200", + "3. low": "34.0900", + "4. close": "34.2300", + "5. volume": "6383670" + }, + "2024-12-31": { + "1. open": "34.8600", + "2. high": "35.2400", + "3. low": "34.4750", + "4. close": "34.6700", + "5. volume": "6339090" + }, + "2024-12-30": { + "1. open": "34.6500", + "2. high": "34.6800", + "3. low": "34.0400", + "4. close": "34.2600", + "5. volume": "12576759" + }, + "2024-12-27": { + "1. open": "35.2000", + "2. high": "35.2600", + "3. low": "34.6700", + "4. close": "34.9800", + "5. volume": "6635682" + }, + "2024-12-26": { + "1. open": "36.1900", + "2. high": "36.6200", + "3. low": "36.0650", + "4. close": "36.1300", + "5. volume": "4578714" + }, + "2024-12-24": { + "1. open": "36.4200", + "2. high": "36.4900", + "3. low": "36.1749", + "4. close": "36.4600", + "5. volume": "2140772" + }, + "2024-12-23": { + "1. open": "35.7800", + "2. high": "36.3700", + "3. low": "35.6700", + "4. close": "36.2900", + "5. volume": "7293261" + }, + "2024-12-20": { + "1. open": "35.3950", + "2. high": "35.8750", + "3. low": "35.0500", + "4. close": "35.6400", + "5. volume": "12467946" + }, + "2024-12-19": { + "1. open": "36.5600", + "2. high": "36.7300", + "3. low": "35.8900", + "4. close": "35.9100", + "5. volume": "7279605" + }, + "2024-12-18": { + "1. open": "36.9700", + "2. high": "37.4700", + "3. low": "36.3100", + "4. close": "36.4400", + "5. volume": "6149693" + }, + "2024-12-17": { + "1. open": "36.6250", + "2. high": "37.5150", + "3. low": "36.4725", + "4. close": "37.2700", + "5. volume": "5980708" + }, + "2024-12-16": { + "1. open": "36.7400", + "2. high": "36.9800", + "3. low": "36.4800", + "4. close": "36.7100", + "5. volume": "6836018" + }, + "2024-12-13": { + "1. open": "37.4150", + "2. high": "37.5100", + "3. low": "36.9150", + "4. close": "37.2900", + "5. volume": "7498065" + }, + "2024-12-12": { + "1. open": "37.4100", + "2. high": "38.1200", + "3. low": "37.0100", + "4. close": "38.1100", + "5. volume": "9606765" + }, + "2024-12-11": { + "1. open": "38.2950", + "2. high": "38.4600", + "3. low": "37.8500", + "4. close": "38.2100", + "5. volume": "11369649" + }, + "2024-12-10": { + "1. open": "39.7900", + "2. high": "40.1506", + "3. low": "39.3400", + "4. close": "39.5650", + "5. volume": "10131312" + }, + "2024-12-09": { + "1. open": "40.6200", + "2. high": "42.7300", + "3. low": "40.5200", + "4. close": "41.2700", + "5. volume": "33201132" + }, + "2024-12-06": { + "1. open": "37.6200", + "2. high": "37.9800", + "3. low": "37.1600", + "4. close": "37.1800", + "5. volume": "11390614" + }, + "2024-12-05": { + "1. open": "36.4350", + "2. high": "36.7400", + "3. low": "36.3100", + "4. close": "36.4100", + "5. volume": "8938761" + }, + "2024-12-04": { + "1. open": "36.4701", + "2. high": "36.5650", + "3. low": "35.5500", + "4. close": "35.7300", + "5. volume": "14240169" + }, + "2024-12-03": { + "1. open": "37.0800", + "2. high": "37.6100", + "3. low": "36.9494", + "4. close": "37.1000", + "5. volume": "5056509" + }, + "2024-12-02": { + "1. open": "38.0000", + "2. high": "38.0990", + "3. low": "37.2400", + "4. close": "37.4700", + "5. volume": "7745089" + }, + "2024-11-29": { + "1. open": "37.1600", + "2. high": "37.4100", + "3. low": "36.7600", + "4. close": "37.3800", + "5. volume": "6108812" + }, + "2024-11-27": { + "1. open": "36.7000", + "2. high": "37.3100", + "3. low": "36.5700", + "4. close": "37.1900", + "5. volume": "15474985" + }, + "2024-11-26": { + "1. open": "35.2100", + "2. high": "35.5000", + "3. low": "34.7300", + "4. close": "35.3300", + "5. volume": "12297240" + }, + "2024-11-25": { + "1. open": "34.2800", + "2. high": "34.6500", + "3. low": "34.0300", + "4. close": "34.5100", + "5. volume": "10780538" + }, + "2024-11-22": { + "1. open": "35.2020", + "2. high": "35.4000", + "3. low": "34.5400", + "4. close": "34.6800", + "5. volume": "10254587" + }, + "2024-11-21": { + "1. open": "35.1800", + "2. high": "35.7600", + "3. low": "35.1000", + "4. close": "35.3800", + "5. volume": "9256761" + }, + "2024-11-20": { + "1. open": "35.4800", + "2. high": "35.4900", + "3. low": "34.8800", + "4. close": "35.1800", + "5. volume": "8294475" + }, + "2024-11-19": { + "1. open": "34.6000", + "2. high": "35.1900", + "3. low": "34.5000", + "4. close": "35.1900", + "5. volume": "8723025" + }, + "2024-11-18": { + "1. open": "35.4300", + "2. high": "35.7000", + "3. low": "35.0600", + "4. close": "35.3300", + "5. volume": "10651058" + }, + "2024-11-15": { + "1. open": "34.2500", + "2. high": "35.1950", + "3. low": "33.6600", + "4. close": "35.0000", + "5. volume": "17140243" + }, + "2024-11-14": { + "1. open": "35.4300", + "2. high": "35.4300", + "3. low": "33.1600", + "4. close": "33.3500", + "5. volume": "30434972" + }, + "2024-11-13": { + "1. open": "36.5350", + "2. high": "36.8200", + "3. low": "35.5600", + "4. close": "35.6900", + "5. volume": "18818589" + }, + "2024-11-12": { + "1. open": "36.9100", + "2. high": "36.9200", + "3. low": "36.0100", + "4. close": "36.1000", + "5. volume": "20709373" + }, + "2024-11-11": { + "1. open": "39.0800", + "2. high": "39.2900", + "3. low": "38.6150", + "4. close": "39.0200", + "5. volume": "12044314" + }, + "2024-11-08": { + "1. open": "39.7900", + "2. high": "40.2000", + "3. low": "38.1400", + "4. close": "38.3500", + "5. volume": "13967613" + }, + "2024-11-07": { + "1. open": "40.1450", + "2. high": "41.5000", + "3. low": "40.0700", + "4. close": "41.2300", + "5. volume": "16561709" + }, + "2024-11-06": { + "1. open": "38.0650", + "2. high": "39.0300", + "3. low": "36.9300", + "4. close": "38.6700", + "5. volume": "15031769" + }, + "2024-11-05": { + "1. open": "40.7500", + "2. high": "41.1800", + "3. low": "39.9400", + "4. close": "40.0300", + "5. volume": "7419899" + }, + "2024-11-04": { + "1. open": "40.2750", + "2. high": "40.9200", + "3. low": "39.7800", + "4. close": "39.8600", + "5. volume": "7358738" + }, + "2024-11-01": { + "1. open": "40.7700", + "2. high": "41.1750", + "3. low": "40.3300", + "4. close": "40.4400", + "5. volume": "6746147" + }, + "2024-10-31": { + "1. open": "40.2800", + "2. high": "40.7300", + "3. low": "39.7900", + "4. close": "40.6200", + "5. volume": "8319626" + }, + "2024-10-30": { + "1. open": "39.9800", + "2. high": "40.4200", + "3. low": "39.4609", + "4. close": "40.0300", + "5. volume": "7626141" + }, + "2024-10-29": { + "1. open": "42.4900", + "2. high": "42.6000", + "3. low": "41.0100", + "4. close": "41.1400", + "5. volume": "14259116" + }, + "2024-10-28": { + "1. open": "40.4600", + "2. high": "41.8800", + "3. low": "40.3300", + "4. close": "41.6400", + "5. volume": "11411877" + }, + "2024-10-25": { + "1. open": "40.2450", + "2. high": "40.9399", + "3. low": "39.7200", + "4. close": "39.9000", + "5. volume": "10675420" + }, + "2024-10-24": { + "1. open": "39.6300", + "2. high": "39.8200", + "3. low": "38.8000", + "4. close": "39.3300", + "5. volume": "8541779" + }, + "2024-10-23": { + "1. open": "40.7850", + "2. high": "41.1800", + "3. low": "39.7650", + "4. close": "40.0000", + "5. volume": "11646829" + }, + "2024-10-22": { + "1. open": "39.6000", + "2. high": "41.0300", + "3. low": "39.4400", + "4. close": "40.3500", + "5. volume": "11353199" + }, + "2024-10-21": { + "1. open": "39.4600", + "2. high": "39.9100", + "3. low": "39.3600", + "4. close": "39.6800", + "5. volume": "9582582" + }, + "2024-10-18": { + "1. open": "40.8300", + "2. high": "40.9800", + "3. low": "39.5600", + "4. close": "39.9800", + "5. volume": "15214145" + }, + "2024-10-17": { + "1. open": "39.4200", + "2. high": "39.7400", + "3. low": "38.6300", + "4. close": "38.8500", + "5. volume": "17418518" + }, + "2024-10-16": { + "1. open": "40.4700", + "2. high": "41.7100", + "3. low": "40.4000", + "4. close": "40.5400", + "5. volume": "17310344" + }, + "2024-10-15": { + "1. open": "41.5650", + "2. high": "42.0000", + "3. low": "40.0150", + "4. close": "40.1600", + "5. volume": "25545908" + }, + "2024-10-14": { + "1. open": "43.7700", + "2. high": "45.3500", + "3. low": "43.3540", + "4. close": "44.1400", + "5. volume": "22318336" + }, + "2024-10-11": { + "1. open": "42.0800", + "2. high": "44.2500", + "3. low": "41.9100", + "4. close": "43.8300", + "5. volume": "14606741" + }, + "2024-10-10": { + "1. open": "43.0000", + "2. high": "44.0400", + "3. low": "41.9100", + "4. close": "43.2200", + "5. volume": "15866822" + }, + "2024-10-09": { + "1. open": "41.3900", + "2. high": "43.5400", + "3. low": "41.2900", + "4. close": "42.8400", + "5. volume": "26457026" + }, + "2024-10-08": { + "1. open": "43.0800", + "2. high": "44.5000", + "3. low": "42.5300", + "4. close": "43.5400", + "5. volume": "33635762" + }, + "2024-10-07": { + "1. open": "47.5500", + "2. high": "47.8200", + "3. low": "44.4800", + "4. close": "47.0800", + "5. volume": "34782857" + }, + "2024-10-04": { + "1. open": "46.2800", + "2. high": "47.0000", + "3. low": "45.7600", + "4. close": "46.9700", + "5. volume": "30072361" + }, + "2024-10-03": { + "1. open": "43.0000", + "2. high": "44.8300", + "3. low": "42.8100", + "4. close": "44.6000", + "5. volume": "30201844" + }, + "2024-10-02": { + "1. open": "46.6400", + "2. high": "46.6400", + "3. low": "43.7300", + "4. close": "44.8000", + "5. volume": "58760403" + }, + "2024-10-01": { + "1. open": "39.7900", + "2. high": "43.0000", + "3. low": "39.6500", + "4. close": "42.9300", + "5. volume": "36322880" + }, + "2024-09-30": { + "1. open": "42.3800", + "2. high": "42.6800", + "3. low": "39.8100", + "4. close": "40.0000", + "5. volume": "49794846" + }, + "2024-09-27": { + "1. open": "39.5100", + "2. high": "39.9400", + "3. low": "38.8100", + "4. close": "39.9000", + "5. volume": "44906878" + }, + "2024-09-26": { + "1. open": "37.0600", + "2. high": "38.1800", + "3. low": "36.9300", + "4. close": "37.9900", + "5. volume": "53720642" + }, + "2024-09-25": { + "1. open": "32.5140", + "2. high": "33.3701", + "3. low": "32.3300", + "4. close": "33.2100", + "5. volume": "25649788" + }, + "2024-09-24": { + "1. open": "32.4900", + "2. high": "33.9100", + "3. low": "32.0300", + "4. close": "33.9000", + "5. volume": "45861969" + }, + "2024-09-23": { + "1. open": "29.1100", + "2. high": "29.9700", + "3. low": "29.0900", + "4. close": "29.7600", + "5. volume": "16394861" + }, + "2024-09-20": { + "1. open": "28.8600", + "2. high": "28.9000", + "3. low": "28.3850", + "4. close": "28.5500", + "5. volume": "10082955" + }, + "2024-09-19": { + "1. open": "28.4300", + "2. high": "28.7900", + "3. low": "28.1700", + "4. close": "28.7400", + "5. volume": "21141945" + }, + "2024-09-18": { + "1. open": "27.0200", + "2. high": "27.1350", + "3. low": "26.6700", + "4. close": "26.9200", + "5. volume": "10352792" + }, + "2024-09-17": { + "1. open": "26.6600", + "2. high": "27.3895", + "3. low": "26.6300", + "4. close": "26.9200", + "5. volume": "15021388" + }, + "2024-09-16": { + "1. open": "26.3600", + "2. high": "26.4400", + "3. low": "26.1750", + "4. close": "26.3000", + "5. volume": "6960907" + }, + "2024-09-13": { + "1. open": "26.5900", + "2. high": "26.6500", + "3. low": "26.1200", + "4. close": "26.2400", + "5. volume": "9395751" + }, + "2024-09-12": { + "1. open": "26.6800", + "2. high": "26.7500", + "3. low": "26.4000", + "4. close": "26.6500", + "5. volume": "6952037" + }, + "2024-09-11": { + "1. open": "26.0600", + "2. high": "26.5800", + "3. low": "26.0000", + "4. close": "26.5600", + "5. volume": "8239779" + }, + "2024-09-10": { + "1. open": "26.1900", + "2. high": "26.3800", + "3. low": "25.9100", + "4. close": "25.9800", + "5. volume": "8632362" + }, + "2024-09-09": { + "1. open": "25.7300", + "2. high": "25.9600", + "3. low": "25.6100", + "4. close": "25.8900", + "5. volume": "9164775" + }, + "2024-09-06": { + "1. open": "26.3000", + "2. high": "26.4700", + "3. low": "26.0050", + "4. close": "26.0700", + "5. volume": "10172868" + }, + "2024-09-05": { + "1. open": "26.8000", + "2. high": "26.9150", + "3. low": "26.2700", + "4. close": "26.3800", + "5. volume": "12588964" + }, + "2024-09-04": { + "1. open": "27.1000", + "2. high": "27.1400", + "3. low": "26.7050", + "4. close": "26.8300", + "5. volume": "14124608" + }, + "2024-09-03": { + "1. open": "26.5200", + "2. high": "26.8700", + "3. low": "26.4500", + "4. close": "26.7000", + "5. volume": "9254224" + }, + "2024-08-30": { + "1. open": "27.3400", + "2. high": "27.4050", + "3. low": "26.7600", + "4. close": "27.0000", + "5. volume": "21636913" + }, + "2024-08-29": { + "1. open": "26.4850", + "2. high": "26.6800", + "3. low": "26.2750", + "4. close": "26.3700", + "5. volume": "11472281" + }, + "2024-08-28": { + "1. open": "26.4150", + "2. high": "26.4550", + "3. low": "25.8150", + "4. close": "25.9400", + "5. volume": "14987574" + }, + "2024-08-27": { + "1. open": "26.8000", + "2. high": "26.8800", + "3. low": "26.3250", + "4. close": "26.3800", + "5. volume": "22812925" + }, + "2024-08-26": { + "1. open": "25.5000", + "2. high": "26.0300", + "3. low": "25.2400", + "4. close": "25.8000", + "5. volume": "26881630" + }, + "2024-08-23": { + "1. open": "27.0100", + "2. high": "27.0400", + "3. low": "26.6400", + "4. close": "26.8300", + "5. volume": "17486224" + }, + "2024-08-22": { + "1. open": "27.1800", + "2. high": "27.1900", + "3. low": "26.1700", + "4. close": "26.6400", + "5. volume": "28986980" + }, + "2024-08-21": { + "1. open": "26.0400", + "2. high": "27.0400", + "3. low": "25.8500", + "4. close": "27.0200", + "5. volume": "86065286" + }, + "2024-08-20": { + "1. open": "28.6500", + "2. high": "28.7600", + "3. low": "27.7900", + "4. close": "28.1900", + "5. volume": "26334264" + }, + "2024-08-19": { + "1. open": "29.0800", + "2. high": "29.7100", + "3. low": "29.0300", + "4. close": "29.5400", + "5. volume": "12534556" + }, + "2024-08-16": { + "1. open": "27.9400", + "2. high": "29.3000", + "3. low": "27.9300", + "4. close": "29.2900", + "5. volume": "24919113" + }, + "2024-08-15": { + "1. open": "27.0700", + "2. high": "27.7800", + "3. low": "26.6300", + "4. close": "27.0000", + "5. volume": "20742028" + }, + "2024-08-14": { + "1. open": "26.1700", + "2. high": "26.2265", + "3. low": "25.5500", + "4. close": "25.9000", + "5. volume": "10591888" + }, + "2024-08-13": { + "1. open": "26.0500", + "2. high": "26.2000", + "3. low": "25.9050", + "4. close": "26.1300", + "5. volume": "6868656" + }, + "2024-08-12": { + "1. open": "25.8300", + "2. high": "26.3200", + "3. low": "25.8300", + "4. close": "26.0700", + "5. volume": "5548748" + }, + "2024-08-09": { + "1. open": "25.7100", + "2. high": "25.9000", + "3. low": "25.4850", + "4. close": "25.8800", + "5. volume": "4326701" + }, + "2024-08-08": { + "1. open": "25.4800", + "2. high": "26.0800", + "3. low": "25.4650", + "4. close": "25.9800", + "5. volume": "5067016" + }, + "2024-08-07": { + "1. open": "25.6500", + "2. high": "25.8000", + "3. low": "25.1400", + "4. close": "25.3300", + "5. volume": "6102210" + }, + "2024-08-06": { + "1. open": "24.9500", + "2. high": "25.6500", + "3. low": "24.9250", + "4. close": "25.4500", + "5. volume": "8098029" + }, + "2024-08-05": { + "1. open": "24.2000", + "2. high": "24.9790", + "3. low": "24.1300", + "4. close": "24.9500", + "5. volume": "12298163" + }, + "2024-08-02": { + "1. open": "25.0000", + "2. high": "25.2800", + "3. low": "24.7700", + "4. close": "25.1600", + "5. volume": "7902652" + }, + "2024-08-01": { + "1. open": "25.7800", + "2. high": "25.9000", + "3. low": "25.1300", + "4. close": "25.2400", + "5. volume": "10127470" + }, + "2024-07-31": { + "1. open": "26.8900", + "2. high": "26.9400", + "3. low": "26.2400", + "4. close": "26.3900", + "5. volume": "5131777" + }, + "2024-07-30": { + "1. open": "26.4800", + "2. high": "26.4800", + "3. low": "26.0650", + "4. close": "26.3600", + "5. volume": "5116698" + }, + "2024-07-29": { + "1. open": "26.5400", + "2. high": "26.6900", + "3. low": "26.2350", + "4. close": "26.6100", + "5. volume": "4825087" + }, + "2024-07-26": { + "1. open": "26.3500", + "2. high": "26.6700", + "3. low": "26.0801", + "4. close": "26.5600", + "5. volume": "3608583" + }, + "2024-07-25": { + "1. open": "26.5300", + "2. high": "27.3900", + "3. low": "26.3100", + "4. close": "26.3300", + "5. volume": "14040607" + }, + "2024-07-24": { + "1. open": "25.8800", + "2. high": "26.2200", + "3. low": "25.6300", + "4. close": "25.7600", + "5. volume": "5874885" + }, + "2024-07-23": { + "1. open": "26.2500", + "2. high": "26.3200", + "3. low": "25.9400", + "4. close": "26.1900", + "5. volume": "7296705" + }, + "2024-07-22": { + "1. open": "26.8900", + "2. high": "27.1400", + "3. low": "26.7350", + "4. close": "26.8500", + "5. volume": "6149565" + }, + "2024-07-19": { + "1. open": "26.2600", + "2. high": "26.5350", + "3. low": "26.0700", + "4. close": "26.2600", + "5. volume": "4797772" + }, + "2024-07-18": { + "1. open": "27.0400", + "2. high": "27.1700", + "3. low": "26.1700", + "4. close": "26.2800", + "5. volume": "9427493" + }, + "2024-07-17": { + "1. open": "27.1700", + "2. high": "27.3000", + "3. low": "26.7500", + "4. close": "26.9800", + "5. volume": "7396717" + }, + "2024-07-16": { + "1. open": "26.6500", + "2. high": "27.3250", + "3. low": "26.4803", + "4. close": "27.2000", + "5. volume": "7466266" + }, + "2024-07-15": { + "1. open": "27.2400", + "2. high": "27.2400", + "3. low": "26.6000", + "4. close": "26.6500", + "5. volume": "11893267" + }, + "2024-07-12": { + "1. open": "28.9400", + "2. high": "29.0700", + "3. low": "27.8950", + "4. close": "28.1500", + "5. volume": "11884215" + }, + "2024-07-11": { + "1. open": "27.5000", + "2. high": "28.8100", + "3. low": "27.5000", + "4. close": "28.6300", + "5. volume": "22612200" + }, + "2024-07-10": { + "1. open": "26.7900", + "2. high": "27.0300", + "3. low": "26.5300", + "4. close": "26.7600", + "5. volume": "6913253" + }, + "2024-07-09": { + "1. open": "26.2900", + "2. high": "27.1000", + "3. low": "26.1600", + "4. close": "26.8200", + "5. volume": "9156707" + }, + "2024-07-08": { + "1. open": "26.5000", + "2. high": "26.5200", + "3. low": "26.2400", + "4. close": "26.4700", + "5. volume": "6177923" + }, + "2024-07-05": { + "1. open": "26.1200", + "2. high": "26.8600", + "3. low": "26.1200", + "4. close": "26.7600", + "5. volume": "9372274" + }, + "2024-07-03": { + "1. open": "26.4200", + "2. high": "26.8999", + "3. low": "26.3600", + "4. close": "26.8700", + "5. volume": "6717179" + }, + "2024-07-02": { + "1. open": "25.9200", + "2. high": "26.1499", + "3. low": "25.5700", + "4. close": "26.0900", + "5. volume": "9133059" + }, + "2024-07-01": { + "1. open": "25.9300", + "2. high": "26.2200", + "3. low": "25.6700", + "4. close": "25.7900", + "5. volume": "6998219" + }, + "2024-06-28": { + "1. open": "26.3300", + "2. high": "26.3750", + "3. low": "25.7550", + "4. close": "25.8400", + "5. volume": "11558148" + }, + "2024-06-27": { + "1. open": "27.1900", + "2. high": "27.2200", + "3. low": "26.2100", + "4. close": "26.2600", + "5. volume": "13983918" + }, + "2024-06-26": { + "1. open": "27.5300", + "2. high": "27.6700", + "3. low": "27.2000", + "4. close": "27.5100", + "5. volume": "4823279" + }, + "2024-06-25": { + "1. open": "27.9100", + "2. high": "28.1500", + "3. low": "27.2800", + "4. close": "27.5700", + "5. volume": "8614712" + }, + "2024-06-24": { + "1. open": "28.3500", + "2. high": "28.9400", + "3. low": "28.3100", + "4. close": "28.3600", + "5. volume": "8277605" + }, + "2024-06-21": { + "1. open": "28.1400", + "2. high": "28.3500", + "3. low": "27.9300", + "4. close": "28.1000", + "5. volume": "10699177" + }, + "2024-06-20": { + "1. open": "28.6900", + "2. high": "28.9950", + "3. low": "28.4300", + "4. close": "28.6800", + "5. volume": "11552879" + }, + "2024-06-18": { + "1. open": "28.9900", + "2. high": "29.3600", + "3. low": "28.7700", + "4. close": "29.0500", + "5. volume": "5621971" + }, + "2024-06-17": { + "1. open": "28.9800", + "2. high": "29.3800", + "3. low": "28.6850", + "4. close": "29.2400", + "5. volume": "11917300" + }, + "2024-06-14": { + "1. open": "28.9100", + "2. high": "28.9800", + "3. low": "28.6400", + "4. close": "28.7700", + "5. volume": "11933463" + }, + "2024-06-13": { + "1. open": "29.7900", + "2. high": "29.9900", + "3. low": "29.4000", + "4. close": "29.4000", + "5. volume": "9590383" + }, + "2024-06-12": { + "1. open": "29.6700", + "2. high": "29.8500", + "3. low": "29.1400", + "4. close": "29.5600", + "5. volume": "12297928" + }, + "2024-06-11": { + "1. open": "29.6300", + "2. high": "29.8600", + "3. low": "29.1350", + "4. close": "29.4100", + "5. volume": "6854424" + }, + "2024-06-10": { + "1. open": "29.3800", + "2. high": "29.7100", + "3. low": "28.9400", + "4. close": "29.5900", + "5. volume": "6706327" + }, + "2024-06-07": { + "1. open": "29.3850", + "2. high": "29.9450", + "3. low": "29.2400", + "4. close": "29.3300", + "5. volume": "9661046" + }, + "2024-06-06": { + "1. open": "30.0800", + "2. high": "30.1600", + "3. low": "29.7300", + "4. close": "29.7700", + "5. volume": "11657631" + }, + "2024-06-05": { + "1. open": "30.5500", + "2. high": "30.9200", + "3. low": "30.4300", + "4. close": "30.5900", + "5. volume": "8606862" + }, + "2024-06-04": { + "1. open": "30.0200", + "2. high": "30.2500", + "3. low": "29.7600", + "4. close": "30.0700", + "5. volume": "8939162" + }, + "2024-06-03": { + "1. open": "30.2800", + "2. high": "30.6100", + "3. low": "29.5500", + "4. close": "29.9000", + "5. volume": "9909056" + }, + "2024-05-31": { + "1. open": "29.3800", + "2. high": "29.7800", + "3. low": "29.2100", + "4. close": "29.6200", + "5. volume": "9842478" + }, + "2024-05-30": { + "1. open": "29.4800", + "2. high": "30.3450", + "3. low": "29.3900", + "4. close": "30.2100", + "5. volume": "10533788" + }, + "2024-05-29": { + "1. open": "29.4000", + "2. high": "29.5900", + "3. low": "29.0400", + "4. close": "29.3200", + "5. volume": "18978486" + }, + "2024-05-28": { + "1. open": "30.2900", + "2. high": "30.4700", + "3. low": "29.3200", + "4. close": "29.8900", + "5. volume": "18743364" + }, + "2024-05-24": { + "1. open": "30.9450", + "2. high": "31.1000", + "3. low": "30.1700", + "4. close": "30.2700", + "5. volume": "18961575" + }, + "2024-05-23": { + "1. open": "31.9000", + "2. high": "32.3300", + "3. low": "31.1500", + "4. close": "31.2000", + "5. volume": "20064905" + }, + "2024-05-22": { + "1. open": "32.9500", + "2. high": "33.3000", + "3. low": "32.6250", + "4. close": "32.6800", + "5. volume": "27805206" + }, + "2024-05-21": { + "1. open": "33.2800", + "2. high": "33.8700", + "3. low": "32.9358", + "4. close": "33.2900", + "5. volume": "47141377" + }, + "2024-05-20": { + "1. open": "35.1000", + "2. high": "35.5400", + "3. low": "34.2814", + "4. close": "34.7500", + "5. volume": "9619110" + }, + "2024-05-17": { + "1. open": "34.5450", + "2. high": "35.6850", + "3. low": "34.3100", + "4. close": "35.2700", + "5. volume": "19445980" + }, + "2024-05-16": { + "1. open": "34.5000", + "2. high": "34.5900", + "3. low": "32.0850", + "4. close": "34.2700", + "5. volume": "23780771" + }, + "2024-05-15": { + "1. open": "33.9250", + "2. high": "33.9250", + "3. low": "33.1802", + "4. close": "33.6200", + "5. volume": "10870480" + }, + "2024-05-14": { + "1. open": "32.9600", + "2. high": "33.4500", + "3. low": "32.6900", + "4. close": "33.3500", + "5. volume": "9959199" + }, + "2024-05-13": { + "1. open": "33.4100", + "2. high": "34.6000", + "3. low": "33.3701", + "4. close": "33.7800", + "5. volume": "15268104" + }, + "2024-05-10": { + "1. open": "32.6900", + "2. high": "32.9500", + "3. low": "32.1400", + "4. close": "32.2000", + "5. volume": "7127606" + }, + "2024-05-09": { + "1. open": "32.6400", + "2. high": "32.9250", + "3. low": "31.9500", + "4. close": "32.3700", + "5. volume": "6498632" + }, + "2024-05-08": { + "1. open": "31.4100", + "2. high": "32.0950", + "3. low": "31.3400", + "4. close": "31.9500", + "5. volume": "5592201" + }, + "2024-05-07": { + "1. open": "31.9800", + "2. high": "32.3450", + "3. low": "31.8800", + "4. close": "32.1300", + "5. volume": "6376724" + }, + "2024-05-06": { + "1. open": "32.7500", + "2. high": "33.0300", + "3. low": "32.5550", + "4. close": "32.7100", + "5. volume": "8004881" + }, + "2024-05-03": { + "1. open": "32.8000", + "2. high": "32.9350", + "3. low": "32.3300", + "4. close": "32.8700", + "5. volume": "11366600" + }, + "2024-05-02": { + "1. open": "30.7800", + "2. high": "32.8595", + "3. low": "30.7300", + "4. close": "32.6400", + "5. volume": "26785907" + }, + "2024-05-01": { + "1. open": "28.8600", + "2. high": "29.5700", + "3. low": "28.7100", + "4. close": "29.2700", + "5. volume": "7695413" + }, + "2024-04-30": { + "1. open": "29.2700", + "2. high": "29.5500", + "3. low": "28.8600", + "4. close": "28.8900", + "5. volume": "9345057" + }, + "2024-04-29": { + "1. open": "29.9900", + "2. high": "30.3500", + "3. low": "29.6415", + "4. close": "29.8900", + "5. volume": "9079729" + }, + "2024-04-26": { + "1. open": "29.8900", + "2. high": "30.4600", + "3. low": "29.7300", + "4. close": "30.3400", + "5. volume": "22195234" + }, + "2024-04-25": { + "1. open": "28.1400", + "2. high": "28.7100", + "3. low": "28.1100", + "4. close": "28.5900", + "5. volume": "11071007" + }, + "2024-04-24": { + "1. open": "28.1900", + "2. high": "28.4000", + "3. low": "27.9800", + "4. close": "28.2700", + "5. volume": "11230312" + }, + "2024-04-23": { + "1. open": "27.3400", + "2. high": "27.6375", + "3. low": "27.1300", + "4. close": "27.5500", + "5. volume": "11831161" + }, + "2024-04-22": { + "1. open": "25.7000", + "2. high": "27.0150", + "3. low": "25.6800", + "4. close": "26.9900", + "5. volume": "17274549" + }, + "2024-04-19": { + "1. open": "24.9800", + "2. high": "25.5300", + "3. low": "24.8300", + "4. close": "25.5100", + "5. volume": "14563095" + }, + "2024-04-18": { + "1. open": "24.9400", + "2. high": "25.7350", + "3. low": "24.9300", + "4. close": "25.4600", + "5. volume": "10096155" + }, + "2024-04-17": { + "1. open": "25.2700", + "2. high": "25.6200", + "3. low": "25.1000", + "4. close": "25.1500", + "5. volume": "5683890" + }, + "2024-04-16": { + "1. open": "25.0400", + "2. high": "25.3800", + "3. low": "24.6600", + "4. close": "25.0600", + "5. volume": "7515239" + }, + "2024-04-15": { + "1. open": "25.8900", + "2. high": "26.1800", + "3. low": "25.3000", + "4. close": "25.4200", + "5. volume": "10557556" + }, + "2024-04-12": { + "1. open": "26.0500", + "2. high": "26.0600", + "3. low": "25.3800", + "4. close": "25.3900", + "5. volume": "15121914" + }, + "2024-04-11": { + "1. open": "27.0200", + "2. high": "27.3200", + "3. low": "26.7100", + "4. close": "26.9900", + "5. volume": "6212301" + }, + "2024-04-10": { + "1. open": "26.6200", + "2. high": "27.0650", + "3. low": "26.4200", + "4. close": "26.6700", + "5. volume": "6012583" + }, + "2024-04-09": { + "1. open": "26.1000", + "2. high": "26.7300", + "3. low": "25.9821", + "4. close": "26.7000", + "5. volume": "11738152" + }, + "2024-04-08": { + "1. open": "26.1000", + "2. high": "26.3300", + "3. low": "25.8700", + "4. close": "25.9400", + "5. volume": "5559478" + }, + "2024-04-05": { + "1. open": "26.2000", + "2. high": "26.2900", + "3. low": "25.9600", + "4. close": "26.0200", + "5. volume": "5683786" + }, + "2024-04-04": { + "1. open": "27.0000", + "2. high": "27.0150", + "3. low": "26.1000", + "4. close": "26.1200", + "5. volume": "8546957" + }, + "2024-04-03": { + "1. open": "27.4100", + "2. high": "27.5800", + "3. low": "27.0500", + "4. close": "27.2700", + "5. volume": "10146470" + }, + "2024-04-02": { + "1. open": "27.7000", + "2. high": "28.1100", + "3. low": "27.6250", + "4. close": "27.8100", + "5. volume": "12517941" + }, + "2024-04-01": { + "1. open": "28.0000", + "2. high": "28.3800", + "3. low": "27.6000", + "4. close": "27.7600", + "5. volume": "10982563" + }, + "2024-03-28": { + "1. open": "27.5000", + "2. high": "28.1000", + "3. low": "27.3600", + "4. close": "27.3900", + "5. volume": "16331086" + }, + "2024-03-27": { + "1. open": "26.2800", + "2. high": "27.3450", + "3. low": "26.1900", + "4. close": "27.2300", + "5. volume": "16220877" + }, + "2024-03-26": { + "1. open": "26.9400", + "2. high": "26.9650", + "3. low": "26.3400", + "4. close": "26.3600", + "5. volume": "8388918" + }, + "2024-03-25": { + "1. open": "26.5000", + "2. high": "27.0500", + "3. low": "26.4700", + "4. close": "26.8000", + "5. volume": "14936941" + }, + "2024-03-22": { + "1. open": "26.3100", + "2. high": "26.6200", + "3. low": "26.0450", + "4. close": "26.5000", + "5. volume": "13891656" + }, + "2024-03-21": { + "1. open": "27.9950", + "2. high": "28.1600", + "3. low": "27.0100", + "4. close": "27.0500", + "5. volume": "15520651" + }, + "2024-03-20": { + "1. open": "27.8400", + "2. high": "28.1800", + "3. low": "27.6050", + "4. close": "28.1400", + "5. volume": "14761813" + }, + "2024-03-19": { + "1. open": "27.5000", + "2. high": "27.5900", + "3. low": "26.9644", + "4. close": "27.5900", + "5. volume": "13498618" + }, + "2024-03-18": { + "1. open": "27.4200", + "2. high": "28.1000", + "3. low": "27.4000", + "4. close": "27.8500", + "5. volume": "15992200" + }, + "2024-03-15": { + "1. open": "26.9400", + "2. high": "27.8500", + "3. low": "26.7200", + "4. close": "27.4500", + "5. volume": "18122078" + }, + "2024-03-14": { + "1. open": "27.2900", + "2. high": "27.3060", + "3. low": "26.6500", + "4. close": "27.0500", + "5. volume": "16375535" + }, + "2024-03-13": { + "1. open": "27.2600", + "2. high": "28.5500", + "3. low": "27.2600", + "4. close": "28.0100", + "5. volume": "25197611" + }, + "2024-03-12": { + "1. open": "26.8600", + "2. high": "27.6100", + "3. low": "26.8100", + "4. close": "27.3700", + "5. volume": "23986851" + }, + "2024-03-11": { + "1. open": "25.6000", + "2. high": "26.3500", + "3. low": "25.5800", + "4. close": "26.0700", + "5. volume": "21426416" + }, + "2024-03-08": { + "1. open": "23.8700", + "2. high": "24.9500", + "3. low": "23.7800", + "4. close": "24.7500", + "5. volume": "26012123" + }, + "2024-03-07": { + "1. open": "24.5200", + "2. high": "24.5400", + "3. low": "23.6500", + "4. close": "23.9900", + "5. volume": "17507657" + }, + "2024-03-06": { + "1. open": "24.8500", + "2. high": "25.6700", + "3. low": "24.3300", + "4. close": "24.9100", + "5. volume": "54459259" + }, + "2024-03-05": { + "1. open": "21.3400", + "2. high": "21.6700", + "3. low": "21.1800", + "4. close": "21.4400", + "5. volume": "18632547" + }, + "2024-03-04": { + "1. open": "22.7900", + "2. high": "22.8300", + "3. low": "21.6000", + "4. close": "21.8800", + "5. volume": "28522682" + }, + "2024-03-01": { + "1. open": "23.0000", + "2. high": "23.2700", + "3. low": "22.8500", + "4. close": "23.0000", + "5. volume": "12998335" + }, + "2024-02-29": { + "1. open": "22.8500", + "2. high": "23.1100", + "3. low": "22.5200", + "4. close": "22.6200", + "5. volume": "14660577" + }, + "2024-02-28": { + "1. open": "23.3300", + "2. high": "23.4000", + "3. low": "22.7700", + "4. close": "22.8100", + "5. volume": "15249496" + }, + "2024-02-27": { + "1. open": "24.0700", + "2. high": "24.3550", + "3. low": "23.9300", + "4. close": "24.0800", + "5. volume": "9359500" + }, + "2024-02-26": { + "1. open": "23.7700", + "2. high": "24.0199", + "3. low": "23.5900", + "4. close": "23.7000", + "5. volume": "6773565" + }, + "2024-02-23": { + "1. open": "24.0300", + "2. high": "24.2000", + "3. low": "23.6600", + "4. close": "23.9000", + "5. volume": "11409884" + }, + "2024-02-22": { + "1. open": "24.0000", + "2. high": "24.1600", + "3. low": "23.6600", + "4. close": "23.9600", + "5. volume": "7576683" + }, + "2024-02-21": { + "1. open": "23.9000", + "2. high": "24.2300", + "3. low": "23.6900", + "4. close": "23.7900", + "5. volume": "10660785" + }, + "2024-02-20": { + "1. open": "23.7600", + "2. high": "23.8000", + "3. low": "23.0500", + "4. close": "23.2300", + "5. volume": "12655174" + }, + "2024-02-16": { + "1. open": "24.3950", + "2. high": "24.6500", + "3. low": "24.1900", + "4. close": "24.2200", + "5. volume": "11662250" + }, + "2024-02-15": { + "1. open": "23.4600", + "2. high": "23.9500", + "3. low": "23.4300", + "4. close": "23.5600", + "5. volume": "11316625" + }, + "2024-02-14": { + "1. open": "22.8300", + "2. high": "23.1500", + "3. low": "22.7200", + "4. close": "23.1400", + "5. volume": "9256695" + }, + "2024-02-13": { + "1. open": "22.5000", + "2. high": "22.7250", + "3. low": "22.0610", + "4. close": "22.1300", + "5. volume": "7225833" + }, + "2024-02-12": { + "1. open": "22.5800", + "2. high": "23.2300", + "3. low": "22.5700", + "4. close": "22.8900", + "5. volume": "10606957" + }, + "2024-02-09": { + "1. open": "22.2400", + "2. high": "22.4550", + "3. low": "21.7900", + "4. close": "22.3800", + "5. volume": "9307655" + }, + "2024-02-08": { + "1. open": "22.6200", + "2. high": "22.6500", + "3. low": "22.0200", + "4. close": "22.0500", + "5. volume": "11162363" + }, + "2024-02-07": { + "1. open": "22.8800", + "2. high": "23.4100", + "3. low": "22.6900", + "4. close": "23.0500", + "5. volume": "17331708" + }, + "2024-02-06": { + "1. open": "23.7300", + "2. high": "24.1300", + "3. low": "23.3000", + "4. close": "24.1100", + "5. volume": "20107946" + }, + "2024-02-05": { + "1. open": "21.9900", + "2. high": "22.6350", + "3. low": "21.6200", + "4. close": "22.3900", + "5. volume": "15771453" + }, + "2024-02-02": { + "1. open": "21.8300", + "2. high": "21.8800", + "3. low": "21.5250", + "4. close": "21.7800", + "5. volume": "15420947" + }, + "2024-02-01": { + "1. open": "22.5800", + "2. high": "22.6773", + "3. low": "22.0200", + "4. close": "22.2200", + "5. volume": "16024203" + }, + "2024-01-31": { + "1. open": "22.3500", + "2. high": "22.9900", + "3. low": "22.3300", + "4. close": "22.5500", + "5. volume": "12201912" + }, + "2024-01-30": { + "1. open": "22.4800", + "2. high": "22.8700", + "3. low": "22.3250", + "4. close": "22.7500", + "5. volume": "13100869" + }, + "2024-01-29": { + "1. open": "23.9400", + "2. high": "23.9900", + "3. low": "22.9900", + "4. close": "23.4600", + "5. volume": "17044065" + }, + "2024-01-26": { + "1. open": "23.5900", + "2. high": "23.9300", + "3. low": "23.4400", + "4. close": "23.8600", + "5. volume": "9517991" + }, + "2024-01-25": { + "1. open": "24.0500", + "2. high": "24.1500", + "3. low": "23.6100", + "4. close": "23.9300", + "5. volume": "15090152" + }, + "2024-01-24": { + "1. open": "23.8300", + "2. high": "23.9000", + "3. low": "23.0900", + "4. close": "23.6000", + "5. volume": "25906252" + }, + "2024-01-23": { + "1. open": "22.9600", + "2. high": "23.3300", + "3. low": "22.7800", + "4. close": "23.2200", + "5. volume": "25469134" + }, + "2024-01-22": { + "1. open": "21.2800", + "2. high": "21.7400", + "3. low": "20.8200", + "4. close": "21.6600", + "5. volume": "18861660" + }, + "2024-01-19": { + "1. open": "21.6200", + "2. high": "22.5100", + "3. low": "21.3450", + "4. close": "22.2900", + "5. volume": "31230707" + }, + "2024-01-18": { + "1. open": "22.3700", + "2. high": "22.3700", + "3. low": "21.8900", + "4. close": "22.0200", + "5. volume": "15665162" + }, + "2024-01-17": { + "1. open": "22.4800", + "2. high": "22.5600", + "3. low": "22.2000", + "4. close": "22.4200", + "5. volume": "24370679" + }, + "2024-01-16": { + "1. open": "24.0000", + "2. high": "24.0581", + "3. low": "23.4600", + "4. close": "23.5800", + "5. volume": "20451264" + }, + "2024-01-12": { + "1. open": "25.1400", + "2. high": "25.5563", + "3. low": "24.6400", + "4. close": "24.7000", + "5. volume": "12212275" + }, + "2024-01-11": { + "1. open": "25.6300", + "2. high": "25.7800", + "3. low": "25.1950", + "4. close": "25.3900", + "5. volume": "9859207" + }, + "2024-01-10": { + "1. open": "25.3000", + "2. high": "25.4700", + "3. low": "25.1650", + "4. close": "25.2800", + "5. volume": "8922535" + }, + "2024-01-09": { + "1. open": "25.0900", + "2. high": "25.5300", + "3. low": "24.9100", + "4. close": "25.3200", + "5. volume": "11853084" + }, + "2024-01-08": { + "1. open": "25.4150", + "2. high": "26.0550", + "3. low": "25.2200", + "4. close": "25.9600", + "5. volume": "15459012" + }, + "2024-01-05": { + "1. open": "27.0200", + "2. high": "27.0500", + "3. low": "26.4950", + "4. close": "26.6800", + "5. volume": "13228448" + }, + "2024-01-04": { + "1. open": "27.3100", + "2. high": "27.4700", + "3. low": "27.0600", + "4. close": "27.1600", + "5. volume": "8080680" + }, + "2024-01-03": { + "1. open": "26.9500", + "2. high": "27.5400", + "3. low": "26.8200", + "4. close": "27.4700", + "5. volume": "12776261" + }, + "2024-01-02": { + "1. open": "28.0000", + "2. high": "28.0300", + "3. low": "27.1100", + "4. close": "27.2000", + "5. volume": "15718228" + }, + "2023-12-29": { + "1. open": "28.6200", + "2. high": "29.0700", + "3. low": "28.6200", + "4. close": "28.8900", + "5. volume": "10280145" + }, + "2023-12-28": { + "1. open": "28.5700", + "2. high": "29.1850", + "3. low": "28.4400", + "4. close": "28.5100", + "5. volume": "12970866" + }, + "2023-12-27": { + "1. open": "27.5700", + "2. high": "27.7650", + "3. low": "27.3025", + "4. close": "27.7500", + "5. volume": "8448409" + }, + "2023-12-26": { + "1. open": "27.8200", + "2. high": "28.1850", + "3. low": "27.3800", + "4. close": "27.6100", + "5. volume": "8455911" + }, + "2023-12-22": { + "1. open": "27.3800", + "2. high": "27.9200", + "3. low": "27.1801", + "4. close": "27.5900", + "5. volume": "11935252" + }, + "2023-12-21": { + "1. open": "27.0700", + "2. high": "28.0200", + "3. low": "26.8950", + "4. close": "27.9800", + "5. volume": "17451778" + }, + "2023-12-20": { + "1. open": "27.0200", + "2. high": "27.2350", + "3. low": "26.3900", + "4. close": "26.4300", + "5. volume": "18838610" + }, + "2023-12-19": { + "1. open": "26.7700", + "2. high": "27.6850", + "3. low": "26.7100", + "4. close": "27.6000", + "5. volume": "14712387" + }, + "2023-12-18": { + "1. open": "26.6900", + "2. high": "26.9400", + "3. low": "26.5300", + "4. close": "26.6400", + "5. volume": "11920342" + }, + "2023-12-15": { + "1. open": "27.5900", + "2. high": "28.0900", + "3. low": "27.3300", + "4. close": "27.4100", + "5. volume": "51696870" + }, + "2023-12-14": { + "1. open": "25.4900", + "2. high": "26.3500", + "3. low": "25.4750", + "4. close": "26.2400", + "5. volume": "17238156" + }, + "2023-12-13": { + "1. open": "25.0000", + "2. high": "25.3000", + "3. low": "24.6600", + "4. close": "25.2900", + "5. volume": "12794138" + }, + "2023-12-12": { + "1. open": "25.5800", + "2. high": "25.5800", + "3. low": "25.0300", + "4. close": "25.1800", + "5. volume": "12059923" + }, + "2023-12-11": { + "1. open": "25.3000", + "2. high": "25.8300", + "3. low": "25.0100", + "4. close": "25.6000", + "5. volume": "14067422" + }, + "2023-12-08": { + "1. open": "26.7900", + "2. high": "26.9200", + "3. low": "26.4400", + "4. close": "26.4500", + "5. volume": "9210493" + }, + "2023-12-07": { + "1. open": "26.8000", + "2. high": "27.1500", + "3. low": "26.7200", + "4. close": "26.9300", + "5. volume": "12058579" + }, + "2023-12-06": { + "1. open": "26.5000", + "2. high": "26.8400", + "3. low": "26.3150", + "4. close": "26.6000", + "5. volume": "9510223" + }, + "2023-12-05": { + "1. open": "26.0100", + "2. high": "26.5900", + "3. low": "25.8950", + "4. close": "26.1200", + "5. volume": "10328479" + }, + "2023-12-04": { + "1. open": "26.6800", + "2. high": "26.9286", + "3. low": "26.5300", + "4. close": "26.5900", + "5. volume": "10383418" + }, + "2023-12-01": { + "1. open": "26.9100", + "2. high": "27.2200", + "3. low": "26.6600", + "4. close": "27.1600", + "5. volume": "10278133" + }, + "2023-11-30": { + "1. open": "27.4100", + "2. high": "27.7100", + "3. low": "26.8624", + "4. close": "27.4300", + "5. volume": "10322125" + }, + "2023-11-29": { + "1. open": "27.4300", + "2. high": "27.7850", + "3. low": "27.2350", + "4. close": "27.4400", + "5. volume": "14469940" + }, + "2023-11-28": { + "1. open": "28.0900", + "2. high": "28.2200", + "3. low": "27.6100", + "4. close": "28.1600", + "5. volume": "13227303" + }, + "2023-11-27": { + "1. open": "28.4600", + "2. high": "29.1700", + "3. low": "28.2800", + "4. close": "28.3400", + "5. volume": "9402395" + }, + "2023-11-24": { + "1. open": "28.1400", + "2. high": "28.9800", + "3. low": "28.1300", + "4. close": "28.7600", + "5. volume": "5939880" + }, + "2023-11-22": { + "1. open": "28.3800", + "2. high": "28.5500", + "3. low": "28.0850", + "4. close": "28.3100", + "5. volume": "9279304" + }, + "2023-11-21": { + "1. open": "28.3650", + "2. high": "28.6800", + "3. low": "27.8300", + "4. close": "28.0800", + "5. volume": "10227963" + }, + "2023-11-20": { + "1. open": "28.1600", + "2. high": "28.8800", + "3. low": "28.0300", + "4. close": "28.5500", + "5. volume": "16081274" + }, + "2023-11-17": { + "1. open": "27.6500", + "2. high": "27.7850", + "3. low": "27.2500", + "4. close": "27.6100", + "5. volume": "11787743" + }, + "2023-11-16": { + "1. open": "27.1100", + "2. high": "28.1000", + "3. low": "26.9900", + "4. close": "28.0800", + "5. volume": "19515596" + }, + "2023-11-15": { + "1. open": "28.5200", + "2. high": "29.2700", + "3. low": "28.0500", + "4. close": "28.5900", + "5. volume": "32265332" + }, + "2023-11-14": { + "1. open": "26.3300", + "2. high": "26.8400", + "3. low": "26.1200", + "4. close": "26.7100", + "5. volume": "18328056" + }, + "2023-11-13": { + "1. open": "25.9700", + "2. high": "26.0250", + "3. low": "25.5400", + "4. close": "25.7500", + "5. volume": "14208790" + }, + "2023-11-10": { + "1. open": "25.6500", + "2. high": "25.8150", + "3. low": "25.3700", + "4. close": "25.7600", + "5. volume": "6982120" + }, + "2023-11-09": { + "1. open": "26.2600", + "2. high": "26.3442", + "3. low": "25.6400", + "4. close": "25.7500", + "5. volume": "7365773" + }, + "2023-11-08": { + "1. open": "26.5600", + "2. high": "26.7900", + "3. low": "26.3700", + "4. close": "26.4500", + "5. volume": "7328777" + }, + "2023-11-07": { + "1. open": "26.7200", + "2. high": "26.8600", + "3. low": "26.4100", + "4. close": "26.8200", + "5. volume": "8691916" + }, + "2023-11-06": { + "1. open": "27.3400", + "2. high": "27.4250", + "3. low": "26.8632", + "4. close": "27.1100", + "5. volume": "10031824" + }, + "2023-11-03": { + "1. open": "26.6600", + "2. high": "27.1600", + "3. low": "26.5000", + "4. close": "26.9400", + "5. volume": "13891244" + }, + "2023-11-02": { + "1. open": "25.6900", + "2. high": "25.8500", + "3. low": "25.3300", + "4. close": "25.8100", + "5. volume": "8440927" + }, + "2023-11-01": { + "1. open": "25.4500", + "2. high": "25.4600", + "3. low": "24.9600", + "4. close": "25.3300", + "5. volume": "9874347" + }, + "2023-10-31": { + "1. open": "25.4600", + "2. high": "25.5900", + "3. low": "25.0800", + "4. close": "25.4200", + "5. volume": "12274569" + }, + "2023-10-30": { + "1. open": "26.1000", + "2. high": "26.1800", + "3. low": "25.6550", + "4. close": "25.9400", + "5. volume": "8090939" + }, + "2023-10-27": { + "1. open": "26.2200", + "2. high": "26.3200", + "3. low": "25.1900", + "4. close": "25.6500", + "5. volume": "14522160" + }, + "2023-10-26": { + "1. open": "25.2100", + "2. high": "26.1700", + "3. low": "25.1900", + "4. close": "25.9200", + "5. volume": "17135242" + }, + "2023-10-25": { + "1. open": "24.8600", + "2. high": "25.2650", + "3. low": "24.5600", + "4. close": "25.1200", + "5. volume": "10666791" + }, + "2023-10-24": { + "1. open": "24.4000", + "2. high": "25.6000", + "3. low": "24.3900", + "4. close": "25.2500", + "5. volume": "18331350" + }, + "2023-10-23": { + "1. open": "24.2700", + "2. high": "24.9500", + "3. low": "24.0100", + "4. close": "24.8000", + "5. volume": "14827153" + }, + "2023-10-20": { + "1. open": "24.5100", + "2. high": "24.5900", + "3. low": "24.1900", + "4. close": "24.3800", + "5. volume": "18606269" + }, + "2023-10-19": { + "1. open": "24.9700", + "2. high": "25.4800", + "3. low": "24.9000", + "4. close": "25.0700", + "5. volume": "13496283" + }, + "2023-10-18": { + "1. open": "26.2400", + "2. high": "26.2600", + "3. low": "25.8200", + "4. close": "25.8800", + "5. volume": "13103368" + }, + "2023-10-17": { + "1. open": "26.9600", + "2. high": "27.1650", + "3. low": "26.5200", + "4. close": "26.6500", + "5. volume": "16078837" + }, + "2023-10-16": { + "1. open": "26.6100", + "2. high": "27.9100", + "3. low": "26.5100", + "4. close": "27.6400", + "5. volume": "14941777" + }, + "2023-10-13": { + "1. open": "26.4800", + "2. high": "27.1900", + "3. low": "26.3600", + "4. close": "27.0500", + "5. volume": "25619558" + }, + "2023-10-12": { + "1. open": "29.9500", + "2. high": "29.9500", + "3. low": "27.5500", + "4. close": "27.8300", + "5. volume": "32118911" + }, + "2023-10-11": { + "1. open": "30.4600", + "2. high": "30.8000", + "3. low": "30.1900", + "4. close": "30.3400", + "5. volume": "8762183" + }, + "2023-10-10": { + "1. open": "29.6500", + "2. high": "30.3200", + "3. low": "29.5900", + "4. close": "30.2700", + "5. volume": "7783398" + }, + "2023-10-09": { + "1. open": "29.0900", + "2. high": "29.3650", + "3. low": "28.8350", + "4. close": "29.2300", + "5. volume": "7493793" + }, + "2023-10-06": { + "1. open": "28.7000", + "2. high": "29.7300", + "3. low": "28.6600", + "4. close": "29.6100", + "5. volume": "10870831" + }, + "2023-10-05": { + "1. open": "28.6000", + "2. high": "28.6800", + "3. low": "28.2500", + "4. close": "28.6500", + "5. volume": "4877138" + }, + "2023-10-04": { + "1. open": "28.4300", + "2. high": "28.5700", + "3. low": "28.2800", + "4. close": "28.3900", + "5. volume": "5457058" + }, + "2023-10-03": { + "1. open": "28.2800", + "2. high": "28.5700", + "3. low": "28.2200", + "4. close": "28.4600", + "5. volume": "7515840" + }, + "2023-10-02": { + "1. open": "29.2480", + "2. high": "29.2700", + "3. low": "28.8600", + "4. close": "29.0700", + "5. volume": "5809356" + }, + "2023-09-29": { + "1. open": "29.3000", + "2. high": "29.5500", + "3. low": "28.9300", + "4. close": "29.1300", + "5. volume": "9443816" + }, + "2023-09-28": { + "1. open": "28.3800", + "2. high": "28.6550", + "3. low": "28.0700", + "4. close": "28.5500", + "5. volume": "12698936" + }, + "2023-09-27": { + "1. open": "29.1000", + "2. high": "29.1700", + "3. low": "28.6800", + "4. close": "28.9500", + "5. volume": "8363554" + }, + "2023-09-26": { + "1. open": "28.9500", + "2. high": "29.3200", + "3. low": "28.9100", + "4. close": "29.0300", + "5. volume": "10521627" + }, + "2023-09-25": { + "1. open": "29.4000", + "2. high": "29.8700", + "3. low": "29.3500", + "4. close": "29.7800", + "5. volume": "7537438" + }, + "2023-09-22": { + "1. open": "30.9550", + "2. high": "30.9900", + "3. low": "30.3550", + "4. close": "30.4100", + "5. volume": "8385231" + }, + "2023-09-21": { + "1. open": "29.6500", + "2. high": "30.0600", + "3. low": "29.5100", + "4. close": "29.8100", + "5. volume": "9400871" + }, + "2023-09-20": { + "1. open": "30.3200", + "2. high": "30.7585", + "3. low": "30.3200", + "4. close": "30.3500", + "5. volume": "7038530" + }, + "2023-09-19": { + "1. open": "30.6000", + "2. high": "30.7900", + "3. low": "30.4100", + "4. close": "30.6400", + "5. volume": "9677700" + }, + "2023-09-18": { + "1. open": "31.0800", + "2. high": "31.1700", + "3. low": "30.7050", + "4. close": "31.1200", + "5. volume": "9074358" + }, + "2023-09-15": { + "1. open": "31.7800", + "2. high": "31.8350", + "3. low": "31.4450", + "4. close": "31.5700", + "5. volume": "7347428" + }, + "2023-09-14": { + "1. open": "31.9000", + "2. high": "32.0200", + "3. low": "31.5300", + "4. close": "31.7200", + "5. volume": "6813220" + }, + "2023-09-13": { + "1. open": "31.6300", + "2. high": "31.8999", + "3. low": "31.5000", + "4. close": "31.6900", + "5. volume": "4821198" + }, + "2023-09-12": { + "1. open": "31.7200", + "2. high": "32.1400", + "3. low": "31.6100", + "4. close": "31.7300", + "5. volume": "7047581" + }, + "2023-09-11": { + "1. open": "32.2100", + "2. high": "32.2850", + "3. low": "31.6500", + "4. close": "31.9200", + "5. volume": "9831818" + }, + "2023-09-08": { + "1. open": "32.3450", + "2. high": "32.4861", + "3. low": "32.0000", + "4. close": "32.4000", + "5. volume": "5461209" + }, + "2023-09-07": { + "1. open": "32.4800", + "2. high": "32.5000", + "3. low": "31.9600", + "4. close": "32.3400", + "5. volume": "12472705" + }, + "2023-09-06": { + "1. open": "33.9100", + "2. high": "34.4171", + "3. low": "33.7800", + "4. close": "33.7900", + "5. volume": "7200377" + }, + "2023-09-05": { + "1. open": "33.7150", + "2. high": "34.3400", + "3. low": "33.5400", + "4. close": "34.2600", + "5. volume": "7669143" + }, + "2023-09-01": { + "1. open": "33.8500", + "2. high": "34.9500", + "3. low": "33.8000", + "4. close": "34.1000", + "5. volume": "11907116" + }, + "2023-08-31": { + "1. open": "33.1400", + "2. high": "33.3150", + "3. low": "32.8500", + "4. close": "33.2100", + "5. volume": "12123759" + }, + "2023-08-30": { + "1. open": "33.7900", + "2. high": "34.3100", + "3. low": "33.7500", + "4. close": "33.9700", + "5. volume": "8583804" + }, + "2023-08-29": { + "1. open": "34.6000", + "2. high": "34.9800", + "3. low": "34.1620", + "4. close": "34.5000", + "5. volume": "8932400" + }, + "2023-08-28": { + "1. open": "33.6900", + "2. high": "34.0950", + "3. low": "33.3500", + "4. close": "33.8100", + "5. volume": "10403872" + }, + "2023-08-25": { + "1. open": "33.1700", + "2. high": "33.1700", + "3. low": "32.3250", + "4. close": "32.9600", + "5. volume": "8541602" + }, + "2023-08-24": { + "1. open": "33.8600", + "2. high": "34.0600", + "3. low": "33.0100", + "4. close": "33.0200", + "5. volume": "10830415" + }, + "2023-08-23": { + "1. open": "33.1700", + "2. high": "33.9750", + "3. low": "33.1450", + "4. close": "33.8100", + "5. volume": "7309792" + }, + "2023-08-22": { + "1. open": "33.8000", + "2. high": "33.9200", + "3. low": "32.9000", + "4. close": "33.2800", + "5. volume": "8183221" + }, + "2023-08-21": { + "1. open": "33.0100", + "2. high": "33.4450", + "3. low": "32.8600", + "4. close": "33.2200", + "5. volume": "8220634" + }, + "2023-08-18": { + "1. open": "33.0300", + "2. high": "33.2600", + "3. low": "32.6800", + "4. close": "33.1100", + "5. volume": "17024431" + }, + "2023-08-17": { + "1. open": "35.5200", + "2. high": "35.5800", + "3. low": "34.4050", + "4. close": "34.7600", + "5. volume": "11094430" + }, + "2023-08-16": { + "1. open": "34.9550", + "2. high": "35.8199", + "3. low": "33.9200", + "4. close": "34.8800", + "5. volume": "20116328" + }, + "2023-08-15": { + "1. open": "36.2000", + "2. high": "36.3100", + "3. low": "35.5000", + "4. close": "35.9700", + "5. volume": "9143688" + }, + "2023-08-14": { + "1. open": "36.4000", + "2. high": "36.9550", + "3. low": "36.0100", + "4. close": "36.7600", + "5. volume": "5972791" + }, + "2023-08-11": { + "1. open": "37.1000", + "2. high": "37.1600", + "3. low": "35.8800", + "4. close": "36.4600", + "5. volume": "14070345" + }, + "2023-08-10": { + "1. open": "38.5700", + "2. high": "39.4000", + "3. low": "38.1800", + "4. close": "38.4900", + "5. volume": "9801305" + }, + "2023-08-09": { + "1. open": "38.3300", + "2. high": "38.3800", + "3. low": "37.3600", + "4. close": "37.6700", + "5. volume": "7628517" + }, + "2023-08-08": { + "1. open": "37.5556", + "2. high": "38.0600", + "3. low": "37.2349", + "4. close": "38.0500", + "5. volume": "7580556" + }, + "2023-08-07": { + "1. open": "39.6800", + "2. high": "39.6800", + "3. low": "38.3100", + "4. close": "38.9100", + "5. volume": "8379055" + }, + "2023-08-04": { + "1. open": "39.8800", + "2. high": "40.1550", + "3. low": "39.0600", + "4. close": "39.0900", + "5. volume": "6056309" + }, + "2023-08-03": { + "1. open": "39.1300", + "2. high": "39.7600", + "3. low": "38.9300", + "4. close": "39.5600", + "5. volume": "8588008" + }, + "2023-08-02": { + "1. open": "39.0100", + "2. high": "39.1500", + "3. low": "37.9800", + "4. close": "38.2500", + "5. volume": "11169456" + }, + "2023-08-01": { + "1. open": "40.4200", + "2. high": "40.8100", + "3. low": "40.0000", + "4. close": "40.0400", + "5. volume": "7554723" + }, + "2023-07-31": { + "1. open": "41.0800", + "2. high": "41.9525", + "3. low": "40.7700", + "4. close": "41.3100", + "5. volume": "12149569" + }, + "2023-07-28": { + "1. open": "39.5300", + "2. high": "40.6900", + "3. low": "39.3350", + "4. close": "40.5300", + "5. volume": "16992618" + }, + "2023-07-27": { + "1. open": "38.8700", + "2. high": "39.0000", + "3. low": "37.7700", + "4. close": "37.9800", + "5. volume": "11475258" + }, + "2023-07-26": { + "1. open": "38.1800", + "2. high": "39.2300", + "3. low": "38.1800", + "4. close": "39.1300", + "5. volume": "7721232" + }, + "2023-07-25": { + "1. open": "39.5700", + "2. high": "39.6900", + "3. low": "38.3600", + "4. close": "38.5300", + "5. volume": "10273606" + }, + "2023-07-24": { + "1. open": "36.4750", + "2. high": "38.8500", + "3. low": "36.3600", + "4. close": "38.3600", + "5. volume": "13363077" + }, + "2023-07-21": { + "1. open": "37.3700", + "2. high": "37.6701", + "3. low": "36.8800", + "4. close": "37.0700", + "5. volume": "12131684" + }, + "2023-07-20": { + "1. open": "36.9500", + "2. high": "36.9600", + "3. low": "36.5200", + "4. close": "36.6700", + "5. volume": "9865460" + }, + "2023-07-19": { + "1. open": "36.9200", + "2. high": "37.3800", + "3. low": "36.4100", + "4. close": "36.4100", + "5. volume": "10172882" + }, + "2023-07-18": { + "1. open": "36.7030", + "2. high": "36.8600", + "3. low": "35.4750", + "4. close": "36.0600", + "5. volume": "17041426" + }, + "2023-07-17": { + "1. open": "37.2200", + "2. high": "38.0000", + "3. low": "36.9201", + "4. close": "37.7800", + "5. volume": "7310840" + }, + "2023-07-14": { + "1. open": "38.4000", + "2. high": "38.4290", + "3. low": "37.9000", + "4. close": "38.1400", + "5. volume": "10836969" + }, + "2023-07-13": { + "1. open": "38.7000", + "2. high": "39.4100", + "3. low": "38.4900", + "4. close": "39.3600", + "5. volume": "15422609" + }, + "2023-07-12": { + "1. open": "37.3400", + "2. high": "37.8350", + "3. low": "36.9100", + "4. close": "37.4100", + "5. volume": "11464042" + }, + "2023-07-11": { + "1. open": "35.9000", + "2. high": "36.3900", + "3. low": "35.3100", + "4. close": "36.0200", + "5. volume": "7323807" + }, + "2023-07-10": { + "1. open": "35.3000", + "2. high": "36.1550", + "3. low": "35.0600", + "4. close": "35.9500", + "5. volume": "8334150" + }, + "2023-07-07": { + "1. open": "34.6600", + "2. high": "36.1900", + "3. low": "34.5800", + "4. close": "35.7600", + "5. volume": "12942825" + }, + "2023-07-06": { + "1. open": "34.3300", + "2. high": "34.6400", + "3. low": "33.8050", + "4. close": "34.0800", + "5. volume": "7115913" + }, + "2023-07-05": { + "1. open": "35.2250", + "2. high": "35.2900", + "3. low": "34.8800", + "4. close": "35.2000", + "5. volume": "7196141" + }, + "2023-07-03": { + "1. open": "35.1000", + "2. high": "35.7150", + "3. low": "35.0300", + "4. close": "35.1500", + "5. volume": "6531482" + }, + "2023-06-30": { + "1. open": "34.1900", + "2. high": "34.4900", + "3. low": "33.8500", + "4. close": "34.1300", + "5. volume": "14159615" + }, + "2023-06-29": { + "1. open": "33.8200", + "2. high": "34.2800", + "3. low": "33.6300", + "4. close": "34.0200", + "5. volume": "10586375" + }, + "2023-06-28": { + "1. open": "34.9950", + "2. high": "35.0300", + "3. low": "34.1700", + "4. close": "34.7900", + "5. volume": "9907885" + }, + "2023-06-27": { + "1. open": "35.7800", + "2. high": "35.8100", + "3. low": "35.4200", + "4. close": "35.7500", + "5. volume": "6349538" + }, + "2023-06-26": { + "1. open": "34.9150", + "2. high": "35.3100", + "3. low": "34.8700", + "4. close": "34.9700", + "5. volume": "7240943" + }, + "2023-06-23": { + "1. open": "35.8700", + "2. high": "35.9000", + "3. low": "34.6000", + "4. close": "34.8700", + "5. volume": "12691135" + }, + "2023-06-22": { + "1. open": "36.6600", + "2. high": "36.7200", + "3. low": "35.8701", + "4. close": "36.5900", + "5. volume": "5359731" + }, + "2023-06-21": { + "1. open": "36.7550", + "2. high": "37.2700", + "3. low": "36.5000", + "4. close": "36.5900", + "5. volume": "8615927" + }, + "2023-06-20": { + "1. open": "38.0400", + "2. high": "38.0435", + "3. low": "36.6850", + "4. close": "37.1700", + "5. volume": "17834056" + }, + "2023-06-16": { + "1. open": "40.6700", + "2. high": "40.6800", + "3. low": "39.2600", + "4. close": "39.8500", + "5. volume": "11064856" + }, + "2023-06-15": { + "1. open": "39.5900", + "2. high": "40.0700", + "3. low": "39.4500", + "4. close": "39.9600", + "5. volume": "12974522" + }, + "2023-06-14": { + "1. open": "37.9650", + "2. high": "38.8800", + "3. low": "37.8429", + "4. close": "38.6400", + "5. volume": "10684049" + }, + "2023-06-13": { + "1. open": "37.9000", + "2. high": "38.8200", + "3. low": "37.7200", + "4. close": "37.9900", + "5. volume": "12883929" + }, + "2023-06-12": { + "1. open": "36.7200", + "2. high": "37.4450", + "3. low": "36.5200", + "4. close": "36.7000", + "5. volume": "8229889" + }, + "2023-06-09": { + "1. open": "37.0400", + "2. high": "37.1599", + "3. low": "36.2900", + "4. close": "36.5800", + "5. volume": "8415268" + }, + "2023-06-08": { + "1. open": "37.0500", + "2. high": "37.7350", + "3. low": "36.9400", + "4. close": "37.2400", + "5. volume": "6952339" + }, + "2023-06-07": { + "1. open": "36.8500", + "2. high": "37.5350", + "3. low": "36.6100", + "4. close": "36.9500", + "5. volume": "11110662" + }, + "2023-06-06": { + "1. open": "36.0150", + "2. high": "37.8300", + "3. low": "35.8900", + "4. close": "37.7500", + "5. volume": "15402633" + }, + "2023-06-05": { + "1. open": "35.3900", + "2. high": "36.4500", + "3. low": "34.9002", + "4. close": "36.2900", + "5. volume": "10798497" + }, + "2023-06-02": { + "1. open": "35.8400", + "2. high": "36.1800", + "3. low": "35.3150", + "4. close": "35.4300", + "5. volume": "10321514" + }, + "2023-06-01": { + "1. open": "33.2800", + "2. high": "35.3000", + "3. low": "33.2500", + "4. close": "34.5300", + "5. volume": "17095006" + }, + "2023-05-31": { + "1. open": "32.2500", + "2. high": "32.6700", + "3. low": "31.5650", + "4. close": "32.6000", + "5. volume": "18266082" + }, + "2023-05-30": { + "1. open": "32.9900", + "2. high": "33.0800", + "3. low": "31.6700", + "4. close": "32.1000", + "5. volume": "15818623" + }, + "2023-05-26": { + "1. open": "33.0400", + "2. high": "33.4000", + "3. low": "32.4550", + "4. close": "33.1000", + "5. volume": "9963626" + }, + "2023-05-25": { + "1. open": "33.3000", + "2. high": "33.3400", + "3. low": "32.2900", + "4. close": "32.4400", + "5. volume": "13708187" + }, + "2023-05-24": { + "1. open": "34.3800", + "2. high": "34.6800", + "3. low": "33.5150", + "4. close": "33.8800", + "5. volume": "13984430" + }, + "2023-05-23": { + "1. open": "35.2000", + "2. high": "35.7000", + "3. low": "34.9700", + "4. close": "35.0400", + "5. volume": "7889133" + }, + "2023-05-22": { + "1. open": "35.9900", + "2. high": "36.5500", + "3. low": "35.8000", + "4. close": "35.9900", + "5. volume": "10623745" + }, + "2023-05-19": { + "1. open": "35.6100", + "2. high": "35.7255", + "3. low": "34.8000", + "4. close": "35.0600", + "5. volume": "11483377" + }, + "2023-05-18": { + "1. open": "37.0000", + "2. high": "37.0100", + "3. low": "35.6000", + "4. close": "35.8000", + "5. volume": "16761465" + }, + "2023-05-17": { + "1. open": "36.9050", + "2. high": "37.6500", + "3. low": "36.5100", + "4. close": "37.3400", + "5. volume": "9646211" + }, + "2023-05-16": { + "1. open": "37.3150", + "2. high": "38.2000", + "3. low": "37.1200", + "4. close": "37.9200", + "5. volume": "10170214" + }, + "2023-05-15": { + "1. open": "36.2200", + "2. high": "38.1100", + "3. low": "35.7950", + "4. close": "37.6700", + "5. volume": "17401762" + }, + "2023-05-12": { + "1. open": "36.9400", + "2. high": "36.9700", + "3. low": "35.0900", + "4. close": "35.3000", + "5. volume": "17056905" + }, + "2023-05-11": { + "1. open": "36.4500", + "2. high": "37.9300", + "3. low": "36.2500", + "4. close": "37.6300", + "5. volume": "26039072" + }, + "2023-05-10": { + "1. open": "34.5700", + "2. high": "35.2650", + "3. low": "34.4400", + "4. close": "35.1000", + "5. volume": "18060841" + }, + "2023-05-09": { + "1. open": "34.6900", + "2. high": "35.6400", + "3. low": "34.6600", + "4. close": "35.6200", + "5. volume": "6286715" + }, + "2023-05-08": { + "1. open": "35.6500", + "2. high": "36.1100", + "3. low": "35.2200", + "4. close": "35.9000", + "5. volume": "6574515" + }, + "2023-05-05": { + "1. open": "35.8550", + "2. high": "36.2300", + "3. low": "35.5300", + "4. close": "35.8800", + "5. volume": "8962397" + }, + "2023-05-04": { + "1. open": "35.2000", + "2. high": "35.8950", + "3. low": "35.0400", + "4. close": "35.7800", + "5. volume": "8961249" + }, + "2023-05-03": { + "1. open": "34.1100", + "2. high": "35.0100", + "3. low": "33.8126", + "4. close": "34.6800", + "5. volume": "8096563" + }, + "2023-05-02": { + "1. open": "35.0100", + "2. high": "35.0300", + "3. low": "33.6500", + "4. close": "34.2300", + "5. volume": "10100398" + }, + "2023-05-01": { + "1. open": "35.7200", + "2. high": "35.8597", + "3. low": "35.2400", + "4. close": "35.4900", + "5. volume": "5428243" + }, + "2023-04-28": { + "1. open": "34.6800", + "2. high": "35.8600", + "3. low": "34.6100", + "4. close": "35.7200", + "5. volume": "8911124" + }, + "2023-04-27": { + "1. open": "34.3300", + "2. high": "34.8200", + "3. low": "34.0299", + "4. close": "34.7500", + "5. volume": "9255076" + }, + "2023-04-26": { + "1. open": "34.9600", + "2. high": "35.1500", + "3. low": "34.1300", + "4. close": "34.2300", + "5. volume": "8539055" + }, + "2023-04-25": { + "1. open": "33.8600", + "2. high": "34.2600", + "3. low": "33.5300", + "4. close": "33.7000", + "5. volume": "11859781" + }, + "2023-04-24": { + "1. open": "35.2900", + "2. high": "35.3400", + "3. low": "34.1600", + "4. close": "34.6800", + "5. volume": "15115362" + }, + "2023-04-21": { + "1. open": "35.5000", + "2. high": "35.7550", + "3. low": "35.2150", + "4. close": "35.6300", + "5. volume": "10121820" + }, + "2023-04-20": { + "1. open": "36.4600", + "2. high": "36.7600", + "3. low": "35.9700", + "4. close": "36.1900", + "5. volume": "12624515" + }, + "2023-04-19": { + "1. open": "36.8200", + "2. high": "37.1400", + "3. low": "36.6600", + "4. close": "37.1000", + "5. volume": "8405062" + }, + "2023-04-18": { + "1. open": "38.3000", + "2. high": "38.4200", + "3. low": "37.5250", + "4. close": "37.7300", + "5. volume": "9551098" + }, + "2023-04-17": { + "1. open": "37.8620", + "2. high": "38.1700", + "3. low": "37.5500", + "4. close": "38.0500", + "5. volume": "10143263" + }, + "2023-04-14": { + "1. open": "37.3000", + "2. high": "37.5500", + "3. low": "36.4500", + "4. close": "36.8500", + "5. volume": "10707968" + }, + "2023-04-13": { + "1. open": "37.6700", + "2. high": "37.7300", + "3. low": "37.0500", + "4. close": "37.4500", + "5. volume": "12818237" + }, + "2023-04-12": { + "1. open": "39.0100", + "2. high": "39.1870", + "3. low": "36.8700", + "4. close": "36.9500", + "5. volume": "22565010" + }, + "2023-04-11": { + "1. open": "40.5400", + "2. high": "40.7500", + "3. low": "39.9600", + "4. close": "40.0100", + "5. volume": "10072888" + }, + "2023-04-10": { + "1. open": "39.3800", + "2. high": "39.9700", + "3. low": "39.0500", + "4. close": "39.9700", + "5. volume": "7750536" + }, + "2023-04-06": { + "1. open": "40.5000", + "2. high": "40.9200", + "3. low": "39.8500", + "4. close": "40.7600", + "5. volume": "7171677" + }, + "2023-04-05": { + "1. open": "41.1400", + "2. high": "41.2100", + "3. low": "40.0900", + "4. close": "40.5000", + "5. volume": "7699348" + }, + "2023-04-04": { + "1. open": "42.1300", + "2. high": "42.4350", + "3. low": "41.4150", + "4. close": "41.8400", + "5. volume": "8908205" + }, + "2023-04-03": { + "1. open": "43.2700", + "2. high": "43.5600", + "3. low": "41.9550", + "4. close": "42.4000", + "5. volume": "12816301" + }, + "2023-03-31": { + "1. open": "44.4600", + "2. high": "44.7200", + "3. low": "43.5400", + "4. close": "43.8900", + "5. volume": "16668802" + }, + "2023-03-30": { + "1. open": "43.6400", + "2. high": "45.1600", + "3. low": "43.1800", + "4. close": "44.4000", + "5. volume": "32046992" + }, + "2023-03-29": { + "1. open": "40.9200", + "2. high": "41.6200", + "3. low": "40.5600", + "4. close": "41.1800", + "5. volume": "7576359" + }, + "2023-03-28": { + "1. open": "41.0800", + "2. high": "41.8700", + "3. low": "40.5500", + "4. close": "41.5500", + "5. volume": "14232921" + }, + "2023-03-27": { + "1. open": "39.3400", + "2. high": "39.9600", + "3. low": "39.1500", + "4. close": "39.7800", + "5. volume": "7330308" + }, + "2023-03-24": { + "1. open": "39.9200", + "2. high": "40.8400", + "3. low": "39.8500", + "4. close": "40.2900", + "5. volume": "7352292" + }, + "2023-03-23": { + "1. open": "40.3000", + "2. high": "40.8901", + "3. low": "39.6350", + "4. close": "40.0700", + "5. volume": "11071409" + }, + "2023-03-22": { + "1. open": "39.5000", + "2. high": "39.8700", + "3. low": "38.5000", + "4. close": "38.5000", + "5. volume": "8310854" + }, + "2023-03-21": { + "1. open": "38.6200", + "2. high": "39.5900", + "3. low": "38.4300", + "4. close": "39.5400", + "5. volume": "9756481" + }, + "2023-03-20": { + "1. open": "38.0000", + "2. high": "39.3000", + "3. low": "37.7000", + "4. close": "38.6600", + "5. volume": "11302960" + }, + "2023-03-17": { + "1. open": "39.4800", + "2. high": "39.6700", + "3. low": "38.5700", + "4. close": "38.8300", + "5. volume": "11476168" + }, + "2023-03-16": { + "1. open": "39.0700", + "2. high": "40.0900", + "3. low": "38.9100", + "4. close": "39.7900", + "5. volume": "9829963" + }, + "2023-03-15": { + "1. open": "39.3800", + "2. high": "39.8800", + "3. low": "38.8100", + "4. close": "39.3400", + "5. volume": "10398053" + }, + "2023-03-14": { + "1. open": "39.9800", + "2. high": "40.8050", + "3. low": "39.4584", + "4. close": "40.4400", + "5. volume": "11110688" + }, + "2023-03-13": { + "1. open": "39.6840", + "2. high": "40.8400", + "3. low": "39.0400", + "4. close": "40.1100", + "5. volume": "13141614" + }, + "2023-03-10": { + "1. open": "40.8800", + "2. high": "41.3800", + "3. low": "40.0700", + "4. close": "40.4700", + "5. volume": "15478057" + }, + "2023-03-09": { + "1. open": "44.5100", + "2. high": "44.7900", + "3. low": "41.3100", + "4. close": "41.6800", + "5. volume": "37309866" + }, + "2023-03-08": { + "1. open": "45.5100", + "2. high": "47.4100", + "3. low": "45.4700", + "4. close": "46.9800", + "5. volume": "8511440" + }, + "2023-03-07": { + "1. open": "47.3600", + "2. high": "47.3600", + "3. low": "46.3400", + "4. close": "46.5700", + "5. volume": "6508475" + }, + "2023-03-06": { + "1. open": "47.6700", + "2. high": "48.7200", + "3. low": "47.2300", + "4. close": "47.9200", + "5. volume": "7170397" + }, + "2023-03-03": { + "1. open": "47.1700", + "2. high": "48.2400", + "3. low": "47.1500", + "4. close": "47.4600", + "5. volume": "7866373" + }, + "2023-03-02": { + "1. open": "45.6200", + "2. high": "47.1550", + "3. low": "45.4000", + "4. close": "47.0700", + "5. volume": "7923451" + }, + "2023-03-01": { + "1. open": "46.5400", + "2. high": "46.7700", + "3. low": "45.3000", + "4. close": "45.7300", + "5. volume": "9294944" + }, + "2023-02-28": { + "1. open": "44.2750", + "2. high": "45.1100", + "3. low": "43.9700", + "4. close": "44.4400", + "5. volume": "6437600" + }, + "2023-02-27": { + "1. open": "45.5000", + "2. high": "45.5000", + "3. low": "44.4900", + "4. close": "44.7400", + "5. volume": "8017993" + }, + "2023-02-24": { + "1. open": "44.7384", + "2. high": "45.5650", + "3. low": "44.4550", + "4. close": "44.8000", + "5. volume": "11854333" + }, + "2023-02-23": { + "1. open": "47.9000", + "2. high": "48.1600", + "3. low": "45.9550", + "4. close": "46.6500", + "5. volume": "11819689" + }, + "2023-02-22": { + "1. open": "48.2450", + "2. high": "48.3100", + "3. low": "46.1607", + "4. close": "46.5300", + "5. volume": "12536247" + }, + "2023-02-21": { + "1. open": "48.1100", + "2. high": "48.9590", + "3. low": "46.6700", + "4. close": "47.1700", + "5. volume": "23406150" + }, + "2023-02-17": { + "1. open": "53.1100", + "2. high": "53.7000", + "3. low": "52.4600", + "4. close": "53.0200", + "5. volume": "6342043" + }, + "2023-02-16": { + "1. open": "53.7900", + "2. high": "54.7700", + "3. low": "53.4900", + "4. close": "54.1000", + "5. volume": "9148358" + }, + "2023-02-15": { + "1. open": "51.6400", + "2. high": "52.2700", + "3. low": "51.0850", + "4. close": "52.2300", + "5. volume": "5158182" + }, + "2023-02-14": { + "1. open": "51.6400", + "2. high": "52.5300", + "3. low": "51.3600", + "4. close": "52.3200", + "5. volume": "5405800" + }, + "2023-02-13": { + "1. open": "52.9000", + "2. high": "53.2200", + "3. low": "52.2000", + "4. close": "52.4300", + "5. volume": "7134604" + }, + "2023-02-10": { + "1. open": "53.4200", + "2. high": "53.6300", + "3. low": "51.8300", + "4. close": "52.2900", + "5. volume": "10942621" + }, + "2023-02-09": { + "1. open": "56.4200", + "2. high": "57.0900", + "3. low": "55.0800", + "4. close": "55.4500", + "5. volume": "7964599" + }, + "2023-02-08": { + "1. open": "56.7900", + "2. high": "56.8700", + "3. low": "55.1900", + "4. close": "55.3500", + "5. volume": "7881410" + }, + "2023-02-07": { + "1. open": "56.8900", + "2. high": "57.4200", + "3. low": "56.0000", + "4. close": "57.0900", + "5. volume": "7999231" + }, + "2023-02-06": { + "1. open": "56.4700", + "2. high": "57.1200", + "3. low": "55.8500", + "4. close": "56.7300", + "5. volume": "5384776" + }, + "2023-02-03": { + "1. open": "58.6900", + "2. high": "59.4900", + "3. low": "57.5200", + "4. close": "57.6300", + "5. volume": "6162942" + }, + "2023-02-02": { + "1. open": "60.3000", + "2. high": "60.3000", + "3. low": "58.4000", + "4. close": "59.3100", + "5. volume": "8239901" + }, + "2023-02-01": { + "1. open": "60.1300", + "2. high": "61.7600", + "3. low": "59.1800", + "4. close": "60.4700", + "5. volume": "7872120" + }, + "2023-01-31": { + "1. open": "59.0300", + "2. high": "60.3900", + "3. low": "58.8100", + "4. close": "59.5300", + "5. volume": "5075583" + }, + "2023-01-30": { + "1. open": "60.6100", + "2. high": "60.8900", + "3. low": "59.1600", + "4. close": "59.8300", + "5. volume": "7464322" + }, + "2023-01-27": { + "1. open": "64.2000", + "2. high": "64.4600", + "3. low": "62.8800", + "4. close": "63.7400", + "5. volume": "5667359" + }, + "2023-01-26": { + "1. open": "62.5200", + "2. high": "63.2600", + "3. low": "61.9500", + "4. close": "63.1100", + "5. volume": "4809239" + }, + "2023-01-25": { + "1. open": "61.1400", + "2. high": "61.6600", + "3. low": "60.2000", + "4. close": "61.3800", + "5. volume": "3651695" + }, + "2023-01-24": { + "1. open": "60.2000", + "2. high": "61.6950", + "3. low": "60.1000", + "4. close": "61.6200", + "5. volume": "4130116" + }, + "2023-01-23": { + "1. open": "60.9500", + "2. high": "61.7000", + "3. low": "60.5500", + "4. close": "61.0600", + "5. volume": "4605959" + }, + "2023-01-20": { + "1. open": "60.4950", + "2. high": "60.9900", + "3. low": "60.1400", + "4. close": "60.4300", + "5. volume": "6869755" + }, + "2023-01-19": { + "1. open": "59.0900", + "2. high": "60.3387", + "3. low": "59.0900", + "4. close": "59.4200", + "5. volume": "5255030" + }, + "2023-01-18": { + "1. open": "60.7100", + "2. high": "60.9299", + "3. low": "58.4800", + "4. close": "58.5200", + "5. volume": "6763339" + }, + "2023-01-17": { + "1. open": "61.1200", + "2. high": "61.3500", + "3. low": "59.6450", + "4. close": "59.9600", + "5. volume": "8511176" + }, + "2023-01-13": { + "1. open": "63.8400", + "2. high": "65.4100", + "3. low": "62.7750", + "4. close": "63.6000", + "5. volume": "7964606" + }, + "2023-01-12": { + "1. open": "63.0200", + "2. high": "63.7500", + "3. low": "62.2583", + "4. close": "63.1700", + "5. volume": "5271454" + }, + "2023-01-11": { + "1. open": "63.2800", + "2. high": "63.5900", + "3. low": "61.7200", + "4. close": "63.0400", + "5. volume": "7476469" + }, + "2023-01-10": { + "1. open": "64.1000", + "2. high": "64.6200", + "3. low": "62.9500", + "4. close": "63.6500", + "5. volume": "5537959" + }, + "2023-01-09": { + "1. open": "64.8100", + "2. high": "65.0500", + "3. low": "62.2100", + "4. close": "63.1300", + "5. volume": "9838379" + }, + "2023-01-06": { + "1. open": "63.9550", + "2. high": "64.8900", + "3. low": "62.5950", + "4. close": "64.3000", + "5. volume": "8492350" + }, + "2023-01-05": { + "1. open": "63.5000", + "2. high": "66.2500", + "3. low": "63.4700", + "4. close": "65.9000", + "5. volume": "10826181" + }, + "2023-01-04": { + "1. open": "61.6800", + "2. high": "67.0950", + "3. low": "61.0400", + "4. close": "66.1000", + "5. volume": "19823120" + }, + "2023-01-03": { + "1. open": "57.9700", + "2. high": "59.5700", + "3. low": "56.8700", + "4. close": "57.6400", + "5. volume": "7337674" + }, + "2022-12-30": { + "1. open": "55.8700", + "2. high": "57.1600", + "3. low": "55.8200", + "4. close": "56.1300", + "5. volume": "4567533" + }, + "2022-12-29": { + "1. open": "56.1400", + "2. high": "57.3250", + "3. low": "55.7500", + "4. close": "57.0900", + "5. volume": "4613464" + }, + "2022-12-28": { + "1. open": "58.3500", + "2. high": "58.7300", + "3. low": "55.1100", + "4. close": "56.1500", + "5. volume": "10055919" + }, + "2022-12-27": { + "1. open": "57.4900", + "2. high": "59.8400", + "3. low": "57.0702", + "4. close": "58.8000", + "5. volume": "8114664" + }, + "2022-12-23": { + "1. open": "57.8500", + "2. high": "58.2000", + "3. low": "56.3000", + "4. close": "56.4400", + "5. volume": "5041639" + }, + "2022-12-22": { + "1. open": "58.7500", + "2. high": "59.4000", + "3. low": "57.1100", + "4. close": "57.6700", + "5. volume": "5319438" + }, + "2022-12-21": { + "1. open": "56.1400", + "2. high": "58.3350", + "3. low": "55.9300", + "4. close": "58.1200", + "5. volume": "4726186" + }, + "2022-12-20": { + "1. open": "55.6600", + "2. high": "57.3700", + "3. low": "55.6100", + "4. close": "56.4200", + "5. volume": "4568125" + }, + "2022-12-19": { + "1. open": "57.4201", + "2. high": "57.8000", + "3. low": "56.7000", + "4. close": "57.1900", + "5. volume": "6995497" + }, + "2022-12-16": { + "1. open": "57.6300", + "2. high": "58.1800", + "3. low": "56.5400", + "4. close": "56.5900", + "5. volume": "7517299" + }, + "2022-12-15": { + "1. open": "60.0800", + "2. high": "60.6200", + "3. low": "56.2200", + "4. close": "56.6500", + "5. volume": "8443755" + }, + "2022-12-14": { + "1. open": "58.2500", + "2. high": "59.0800", + "3. low": "58.0500", + "4. close": "58.5700", + "5. volume": "7296663" + }, + "2022-12-13": { + "1. open": "60.5100", + "2. high": "60.6800", + "3. low": "57.1100", + "4. close": "57.8100", + "5. volume": "8382900" + }, + "2022-12-12": { + "1. open": "58.6800", + "2. high": "58.8100", + "3. low": "56.8700", + "4. close": "57.4200", + "5. volume": "7473947" + }, + "2022-12-09": { + "1. open": "59.8700", + "2. high": "60.2200", + "3. low": "57.9000", + "4. close": "58.3200", + "5. volume": "7993580" + }, + "2022-12-08": { + "1. open": "60.4150", + "2. high": "61.4000", + "3. low": "59.9150", + "4. close": "60.3700", + "5. volume": "7278683" + }, + "2022-12-07": { + "1. open": "57.0700", + "2. high": "58.9500", + "3. low": "56.8800", + "4. close": "58.4500", + "5. volume": "6229072" + }, + "2022-12-06": { + "1. open": "60.2000", + "2. high": "60.4900", + "3. low": "58.5300", + "4. close": "60.3500", + "5. volume": "7771339" + }, + "2022-12-05": { + "1. open": "60.7000", + "2. high": "60.7400", + "3. low": "58.5600", + "4. close": "59.1800", + "5. volume": "9149633" + }, + "2022-12-02": { + "1. open": "55.0900", + "2. high": "59.6700", + "3. low": "55.0500", + "4. close": "58.6400", + "5. volume": "10436271" + }, + "2022-12-01": { + "1. open": "55.3300", + "2. high": "56.3700", + "3. low": "54.6800", + "4. close": "55.8500", + "5. volume": "7147658" + }, + "2022-11-30": { + "1. open": "56.5400", + "2. high": "58.3900", + "3. low": "56.3500", + "4. close": "57.1800", + "5. volume": "15765783" + }, + "2022-11-29": { + "1. open": "53.4600", + "2. high": "54.4900", + "3. low": "53.1200", + "4. close": "53.2500", + "5. volume": "13450244" + }, + "2022-11-28": { + "1. open": "49.4100", + "2. high": "51.1200", + "3. low": "49.2900", + "4. close": "49.9100", + "5. volume": "7633360" + }, + "2022-11-25": { + "1. open": "50.0500", + "2. high": "50.1700", + "3. low": "49.2400", + "4. close": "49.4800", + "5. volume": "5908909" + }, + "2022-11-23": { + "1. open": "52.8700", + "2. high": "53.0300", + "3. low": "51.6800", + "4. close": "52.2600", + "5. volume": "6054290" + }, + "2022-11-22": { + "1. open": "50.0900", + "2. high": "51.7100", + "3. low": "49.8700", + "4. close": "51.5600", + "5. volume": "6675443" + }, + "2022-11-21": { + "1. open": "53.4200", + "2. high": "53.8700", + "3. low": "52.1200", + "4. close": "52.5000", + "5. volume": "11007011" + }, + "2022-11-18": { + "1. open": "58.6600", + "2. high": "58.7800", + "3. low": "55.1094", + "4. close": "56.0700", + "5. volume": "16768050" + }, + "2022-11-17": { + "1. open": "52.0100", + "2. high": "58.0700", + "3. low": "51.8600", + "4. close": "57.5200", + "5. volume": "15141186" + }, + "2022-11-16": { + "1. open": "53.4200", + "2. high": "53.8700", + "3. low": "52.7500", + "4. close": "53.4900", + "5. volume": "6782513" + }, + "2022-11-15": { + "1. open": "55.0000", + "2. high": "55.8700", + "3. low": "53.3800", + "4. close": "54.4800", + "5. volume": "13060514" + }, + "2022-11-14": { + "1. open": "50.9400", + "2. high": "52.0200", + "3. low": "50.1200", + "4. close": "50.8500", + "5. volume": "12662512" + }, + "2022-11-11": { + "1. open": "49.4700", + "2. high": "50.5500", + "3. low": "48.5300", + "4. close": "48.9300", + "5. volume": "12951770" + }, + "2022-11-10": { + "1. open": "45.3900", + "2. high": "46.9300", + "3. low": "45.2300", + "4. close": "46.0300", + "5. volume": "11965986" + }, + "2022-11-09": { + "1. open": "43.4350", + "2. high": "43.6000", + "3. low": "42.1950", + "4. close": "42.4600", + "5. volume": "9533906" + }, + "2022-11-08": { + "1. open": "45.0000", + "2. high": "45.8400", + "3. low": "43.9501", + "4. close": "45.4900", + "5. volume": "9351285" + }, + "2022-11-07": { + "1. open": "45.4100", + "2. high": "46.1961", + "3. low": "44.0500", + "4. close": "44.5100", + "5. volume": "10360500" + }, + "2022-11-04": { + "1. open": "44.3900", + "2. high": "44.8400", + "3. low": "42.5200", + "4. close": "44.3800", + "5. volume": "20375063" + }, + "2022-11-03": { + "1. open": "38.3400", + "2. high": "41.1800", + "3. low": "38.0900", + "4. close": "40.4400", + "5. volume": "11091835" + }, + "2022-11-02": { + "1. open": "39.9200", + "2. high": "41.1300", + "3. low": "39.1600", + "4. close": "39.8400", + "5. volume": "13757458" + }, + "2022-11-01": { + "1. open": "40.4700", + "2. high": "40.5400", + "3. low": "38.2400", + "4. close": "38.4400", + "5. volume": "12171645" + }, + "2022-10-31": { + "1. open": "37.5700", + "2. high": "38.2950", + "3. low": "37.1100", + "4. close": "37.2900", + "5. volume": "9761981" + }, + "2022-10-28": { + "1. open": "37.1400", + "2. high": "37.9300", + "3. low": "36.6900", + "4. close": "37.8600", + "5. volume": "13592240" + }, + "2022-10-27": { + "1. open": "39.6000", + "2. high": "40.7000", + "3. low": "39.2000", + "4. close": "39.5000", + "5. volume": "10699485" + }, + "2022-10-26": { + "1. open": "37.8000", + "2. high": "42.5700", + "3. low": "37.4800", + "4. close": "41.0400", + "5. volume": "22860882" + }, + "2022-10-25": { + "1. open": "38.1500", + "2. high": "38.7900", + "3. low": "37.0700", + "4. close": "37.7700", + "5. volume": "15122260" + }, + "2022-10-24": { + "1. open": "35.7750", + "2. high": "36.9200", + "3. low": "33.1700", + "4. close": "36.6600", + "5. volume": "29614425" + }, + "2022-10-21": { + "1. open": "41.3400", + "2. high": "42.2000", + "3. low": "40.6100", + "4. close": "42.1500", + "5. volume": "8515890" + }, + "2022-10-20": { + "1. open": "41.6400", + "2. high": "43.6500", + "3. low": "41.4000", + "4. close": "42.1600", + "5. volume": "10832746" + }, + "2022-10-19": { + "1. open": "42.5200", + "2. high": "42.7750", + "3. low": "40.6000", + "4. close": "41.2200", + "5. volume": "11761097" + }, + "2022-10-18": { + "1. open": "45.8400", + "2. high": "46.1300", + "3. low": "43.7850", + "4. close": "44.6700", + "5. volume": "7836203" + }, + "2022-10-17": { + "1. open": "44.2500", + "2. high": "45.1600", + "3. low": "43.7600", + "4. close": "44.4400", + "5. volume": "9118329" + }, + "2022-10-14": { + "1. open": "45.2650", + "2. high": "45.2700", + "3. low": "42.2100", + "4. close": "42.3300", + "5. volume": "12859853" + }, + "2022-10-13": { + "1. open": "44.0600", + "2. high": "45.7900", + "3. low": "43.5300", + "4. close": "45.0500", + "5. volume": "8880474" + }, + "2022-10-12": { + "1. open": "46.3400", + "2. high": "47.2300", + "3. low": "45.6050", + "4. close": "46.4000", + "5. volume": "5145056" + }, + "2022-10-11": { + "1. open": "46.5080", + "2. high": "47.4050", + "3. low": "45.3100", + "4. close": "46.2700", + "5. volume": "8667895" + }, + "2022-10-10": { + "1. open": "48.9800", + "2. high": "49.0600", + "3. low": "46.7200", + "4. close": "47.5800", + "5. volume": "8791271" + }, + "2022-10-07": { + "1. open": "50.4000", + "2. high": "50.9600", + "3. low": "49.2000", + "4. close": "49.9100", + "5. volume": "8249162" + }, + "2022-10-06": { + "1. open": "52.5500", + "2. high": "53.0700", + "3. low": "51.6400", + "4. close": "51.6600", + "5. volume": "6967169" + }, + "2022-10-05": { + "1. open": "53.6800", + "2. high": "54.3800", + "3. low": "52.4100", + "4. close": "52.9800", + "5. volume": "9187060" + }, + "2022-10-04": { + "1. open": "50.6700", + "2. high": "52.9900", + "3. low": "50.4200", + "4. close": "52.0400", + "5. volume": "8173575" + }, + "2022-10-03": { + "1. open": "49.3800", + "2. high": "49.5950", + "3. low": "48.0900", + "4. close": "49.5200", + "5. volume": "9727978" + }, + "2022-09-30": { + "1. open": "50.2700", + "2. high": "51.3550", + "3. low": "49.8100", + "4. close": "50.3000", + "5. volume": "6553623" + }, + "2022-09-29": { + "1. open": "51.3800", + "2. high": "52.0900", + "3. low": "50.0900", + "4. close": "51.2500", + "5. volume": "6141678" + }, + "2022-09-28": { + "1. open": "51.3200", + "2. high": "53.2500", + "3. low": "50.5500", + "4. close": "52.9300", + "5. volume": "5989091" + }, + "2022-09-27": { + "1. open": "54.0250", + "2. high": "55.0600", + "3. low": "52.1700", + "4. close": "52.6600", + "5. volume": "6126505" + }, + "2022-09-26": { + "1. open": "53.2300", + "2. high": "54.6800", + "3. low": "53.1000", + "4. close": "53.3400", + "5. volume": "6258213" + }, + "2022-09-23": { + "1. open": "52.3700", + "2. high": "53.0500", + "3. low": "51.8300", + "4. close": "52.3100", + "5. volume": "5627643" + }, + "2022-09-22": { + "1. open": "54.1900", + "2. high": "54.7500", + "3. low": "52.9900", + "4. close": "53.4700", + "5. volume": "4545798" + }, + "2022-09-21": { + "1. open": "55.8600", + "2. high": "55.9600", + "3. low": "53.8400", + "4. close": "53.9300", + "5. volume": "6177795" + }, + "2022-09-20": { + "1. open": "56.6150", + "2. high": "57.9400", + "3. low": "56.5200", + "4. close": "56.8000", + "5. volume": "4296763" + }, + "2022-09-19": { + "1. open": "55.4200", + "2. high": "56.8200", + "3. low": "55.2500", + "4. close": "56.8200", + "5. volume": "6204654" + }, + "2022-09-16": { + "1. open": "56.5100", + "2. high": "56.9050", + "3. low": "55.0900", + "4. close": "55.3700", + "5. volume": "7378856" + }, + "2022-09-15": { + "1. open": "57.5050", + "2. high": "58.1500", + "3. low": "57.0000", + "4. close": "57.6500", + "5. volume": "5181101" + }, + "2022-09-14": { + "1. open": "57.4100", + "2. high": "57.6700", + "3. low": "56.2500", + "4. close": "57.4000", + "5. volume": "5076419" + }, + "2022-09-13": { + "1. open": "58.3300", + "2. high": "59.2600", + "3. low": "57.2800", + "4. close": "57.4300", + "5. volume": "7339356" + }, + "2022-09-12": { + "1. open": "60.9900", + "2. high": "61.8300", + "3. low": "60.1200", + "4. close": "61.7900", + "5. volume": "5340461" + }, + "2022-09-09": { + "1. open": "61.4700", + "2. high": "61.8800", + "3. low": "60.2000", + "4. close": "60.4100", + "5. volume": "5023886" + }, + "2022-09-08": { + "1. open": "59.3000", + "2. high": "60.3600", + "3. low": "59.2200", + "4. close": "59.9100", + "5. volume": "2941733" + }, + "2022-09-07": { + "1. open": "58.9500", + "2. high": "60.0500", + "3. low": "58.0200", + "4. close": "59.8800", + "5. volume": "4845932" + }, + "2022-09-06": { + "1. open": "59.6100", + "2. high": "60.1200", + "3. low": "59.0000", + "4. close": "59.3500", + "5. volume": "4367836" + }, + "2022-09-02": { + "1. open": "62.0100", + "2. high": "62.1300", + "3. low": "60.8900", + "4. close": "61.2900", + "5. volume": "4544152" + }, + "2022-09-01": { + "1. open": "61.7500", + "2. high": "63.2000", + "3. low": "61.3300", + "4. close": "63.1100", + "5. volume": "4268199" + }, + "2022-08-31": { + "1. open": "63.0000", + "2. high": "64.6200", + "3. low": "62.5300", + "4. close": "63.4900", + "5. volume": "6955218" + }, + "2022-08-30": { + "1. open": "62.4200", + "2. high": "62.8499", + "3. low": "60.6100", + "4. close": "61.5100", + "5. volume": "7001449" + }, + "2022-08-29": { + "1. open": "63.5700", + "2. high": "64.7400", + "3. low": "62.1850", + "4. close": "62.3200", + "5. volume": "7321654" + }, + "2022-08-26": { + "1. open": "67.6900", + "2. high": "67.8700", + "3. low": "63.4100", + "4. close": "63.4600", + "5. volume": "14638322" + }, + "2022-08-25": { + "1. open": "62.0100", + "2. high": "66.4200", + "3. low": "61.9300", + "4. close": "64.9100", + "5. volume": "19917604" + }, + "2022-08-24": { + "1. open": "56.6450", + "2. high": "61.6450", + "3. low": "56.2200", + "4. close": "59.4400", + "5. volume": "12443409" + }, + "2022-08-23": { + "1. open": "55.8000", + "2. high": "57.7799", + "3. low": "53.0500", + "4. close": "57.2000", + "5. volume": "13406984" + }, + "2022-08-22": { + "1. open": "55.3600", + "2. high": "56.1500", + "3. low": "54.9700", + "4. close": "55.3200", + "5. volume": "8342890" + }, + "2022-08-19": { + "1. open": "55.1000", + "2. high": "55.8800", + "3. low": "54.5800", + "4. close": "54.7000", + "5. volume": "4714387" + }, + "2022-08-18": { + "1. open": "55.6200", + "2. high": "55.8800", + "3. low": "54.3850", + "4. close": "55.1900", + "5. volume": "5552838" + }, + "2022-08-17": { + "1. open": "57.0000", + "2. high": "57.3500", + "3. low": "55.8000", + "4. close": "56.1500", + "5. volume": "4903280" + }, + "2022-08-16": { + "1. open": "56.8200", + "2. high": "57.8500", + "3. low": "56.4600", + "4. close": "57.2900", + "5. volume": "4834381" + }, + "2022-08-15": { + "1. open": "56.5800", + "2. high": "58.2800", + "3. low": "56.4350", + "4. close": "57.9800", + "5. volume": "5223157" + }, + "2022-08-12": { + "1. open": "54.5200", + "2. high": "57.3300", + "3. low": "54.5200", + "4. close": "57.0500", + "5. volume": "6238870" + }, + "2022-08-11": { + "1. open": "56.4900", + "2. high": "58.4850", + "3. low": "56.2600", + "4. close": "56.9400", + "5. volume": "9374454" + }, + "2022-08-10": { + "1. open": "56.3600", + "2. high": "56.9500", + "3. low": "54.3500", + "4. close": "55.5000", + "5. volume": "13971938" + }, + "2022-08-09": { + "1. open": "58.6400", + "2. high": "59.1100", + "3. low": "56.7000", + "4. close": "57.0800", + "5. volume": "8594798" + }, + "2022-08-08": { + "1. open": "61.5900", + "2. high": "61.7400", + "3. low": "58.4600", + "4. close": "58.8400", + "5. volume": "8208345" + }, + "2022-08-05": { + "1. open": "61.4800", + "2. high": "62.3400", + "3. low": "61.2000", + "4. close": "61.9100", + "5. volume": "4763333" + }, + "2022-08-04": { + "1. open": "64.3500", + "2. high": "64.9500", + "3. low": "62.9200", + "4. close": "63.3500", + "5. volume": "7232929" + }, + "2022-08-03": { + "1. open": "59.4700", + "2. high": "61.2200", + "3. low": "59.0000", + "4. close": "61.1300", + "5. volume": "4812209" + }, + "2022-08-02": { + "1. open": "57.0100", + "2. high": "60.6400", + "3. low": "56.8600", + "4. close": "59.7300", + "5. volume": "6395414" + }, + "2022-08-01": { + "1. open": "57.5800", + "2. high": "58.8300", + "3. low": "56.3500", + "4. close": "58.7600", + "5. volume": "7032637" + }, + "2022-07-29": { + "1. open": "59.0000", + "2. high": "60.0850", + "3. low": "58.3700", + "4. close": "59.5000", + "5. volume": "7464385" + }, + "2022-07-28": { + "1. open": "62.1200", + "2. high": "63.0000", + "3. low": "60.2000", + "4. close": "62.1300", + "5. volume": "6070218" + }, + "2022-07-27": { + "1. open": "63.9500", + "2. high": "63.9500", + "3. low": "61.6000", + "4. close": "63.3200", + "5. volume": "4987755" + }, + "2022-07-26": { + "1. open": "63.3800", + "2. high": "64.6600", + "3. low": "62.6300", + "4. close": "62.9700", + "5. volume": "4336267" + }, + "2022-07-25": { + "1. open": "63.0700", + "2. high": "63.6500", + "3. low": "62.0600", + "4. close": "62.9800", + "5. volume": "4522149" + }, + "2022-07-22": { + "1. open": "63.3500", + "2. high": "63.4400", + "3. low": "61.4500", + "4. close": "61.5800", + "5. volume": "4241179" + }, + "2022-07-21": { + "1. open": "63.2300", + "2. high": "64.4000", + "3. low": "63.0400", + "4. close": "64.0100", + "5. volume": "3850747" + }, + "2022-07-20": { + "1. open": "63.1500", + "2. high": "63.8000", + "3. low": "62.0500", + "4. close": "62.6200", + "5. volume": "4784799" + }, + "2022-07-19": { + "1. open": "62.9600", + "2. high": "63.2000", + "3. low": "61.5700", + "4. close": "62.7800", + "5. volume": "4215182" + }, + "2022-07-18": { + "1. open": "62.9600", + "2. high": "64.7300", + "3. low": "61.8400", + "4. close": "62.0500", + "5. volume": "6014991" + }, + "2022-07-15": { + "1. open": "60.3800", + "2. high": "60.6300", + "3. low": "58.5850", + "4. close": "60.2600", + "5. volume": "5875847" + }, + "2022-07-14": { + "1. open": "61.4500", + "2. high": "61.9000", + "3. low": "60.2700", + "4. close": "61.0400", + "5. volume": "6276809" + }, + "2022-07-13": { + "1. open": "59.7800", + "2. high": "62.9100", + "3. low": "59.7600", + "4. close": "61.7000", + "5. volume": "5967547" + }, + "2022-07-12": { + "1. open": "58.8300", + "2. high": "61.0600", + "3. low": "58.7700", + "4. close": "60.1600", + "5. volume": "5807891" + }, + "2022-07-11": { + "1. open": "59.4000", + "2. high": "59.8500", + "3. low": "58.5600", + "4. close": "59.5900", + "5. volume": "8089639" + }, + "2022-07-08": { + "1. open": "61.9600", + "2. high": "62.7500", + "3. low": "61.0500", + "4. close": "62.0100", + "5. volume": "6004142" + }, + "2022-07-07": { + "1. open": "62.8700", + "2. high": "64.1152", + "3. low": "62.6100", + "4. close": "63.1300", + "5. volume": "7912716" + }, + "2022-07-06": { + "1. open": "63.2200", + "2. high": "63.6200", + "3. low": "60.7700", + "4. close": "61.7600", + "5. volume": "8607602" + }, + "2022-07-05": { + "1. open": "65.3300", + "2. high": "65.3300", + "3. low": "62.3200", + "4. close": "64.7300", + "5. volume": "10610024" + }, + "2022-07-01": { + "1. open": "63.9100", + "2. high": "66.3600", + "3. low": "63.6800", + "4. close": "65.9500", + "5. volume": "5462223" + }, + "2022-06-30": { + "1. open": "63.8900", + "2. high": "64.6300", + "3. low": "62.9100", + "4. close": "64.2200", + "5. volume": "5557396" + }, + "2022-06-29": { + "1. open": "63.7200", + "2. high": "64.9100", + "3. low": "63.2500", + "4. close": "64.8500", + "5. volume": "6445917" + }, + "2022-06-28": { + "1. open": "65.7000", + "2. high": "66.6800", + "3. low": "63.8700", + "4. close": "64.5400", + "5. volume": "8475480" + }, + "2022-06-27": { + "1. open": "67.1600", + "2. high": "68.2900", + "3. low": "64.9200", + "4. close": "65.6200", + "5. volume": "15168037" + }, + "2022-06-24": { + "1. open": "63.0900", + "2. high": "64.8400", + "3. low": "62.6000", + "4. close": "64.0100", + "5. volume": "11412587" + }, + "2022-06-23": { + "1. open": "62.4700", + "2. high": "64.0300", + "3. low": "60.7650", + "4. close": "61.9000", + "5. volume": "17658544" + }, + "2022-06-22": { + "1. open": "60.9800", + "2. high": "62.6701", + "3. low": "60.6500", + "4. close": "61.4200", + "5. volume": "12084024" + }, + "2022-06-21": { + "1. open": "64.5900", + "2. high": "65.0400", + "3. low": "61.8200", + "4. close": "63.6500", + "5. volume": "18598540" + }, + "2022-06-17": { + "1. open": "67.3100", + "2. high": "67.3900", + "3. low": "63.8100", + "4. close": "65.2300", + "5. volume": "28556603" + }, + "2022-06-16": { + "1. open": "61.6600", + "2. high": "63.0200", + "3. low": "60.7900", + "4. close": "62.0100", + "5. volume": "9632047" + }, + "2022-06-15": { + "1. open": "63.6600", + "2. high": "64.5300", + "3. low": "62.2300", + "4. close": "64.3200", + "5. volume": "13970989" + }, + "2022-06-14": { + "1. open": "61.3800", + "2. high": "63.5200", + "3. low": "60.5800", + "4. close": "62.5100", + "5. volume": "12539538" + }, + "2022-06-13": { + "1. open": "59.9000", + "2. high": "60.5400", + "3. low": "57.6000", + "4. close": "58.9300", + "5. volume": "12244109" + }, + "2022-06-10": { + "1. open": "62.9000", + "2. high": "64.7700", + "3. low": "61.3273", + "4. close": "61.5100", + "5. volume": "11810153" + }, + "2022-06-09": { + "1. open": "62.0000", + "2. high": "62.7500", + "3. low": "60.8300", + "4. close": "61.4000", + "5. volume": "19049299" + }, + "2022-06-08": { + "1. open": "63.9750", + "2. high": "67.3000", + "3. low": "63.3500", + "4. close": "66.4700", + "5. volume": "22812047" + }, + "2022-06-07": { + "1. open": "60.2250", + "2. high": "61.9900", + "3. low": "59.8100", + "4. close": "61.7400", + "5. volume": "12851710" + }, + "2022-06-06": { + "1. open": "59.8900", + "2. high": "61.2900", + "3. low": "59.1100", + "4. close": "60.2100", + "5. volume": "18820071" + }, + "2022-06-03": { + "1. open": "57.1300", + "2. high": "57.2100", + "3. low": "55.9400", + "4. close": "56.5200", + "5. volume": "8358336" + }, + "2022-06-02": { + "1. open": "56.0200", + "2. high": "58.5600", + "3. low": "55.6300", + "4. close": "58.0000", + "5. volume": "11547196" + }, + "2022-06-01": { + "1. open": "56.8300", + "2. high": "57.2500", + "3. low": "54.6400", + "4. close": "55.7900", + "5. volume": "12724894" + }, + "2022-05-31": { + "1. open": "56.8700", + "2. high": "57.7200", + "3. low": "55.7600", + "4. close": "56.1200", + "5. volume": "20892993" + }, + "2022-05-27": { + "1. open": "53.4600", + "2. high": "53.7000", + "3. low": "51.6100", + "4. close": "53.6800", + "5. volume": "10263605" + }, + "2022-05-26": { + "1. open": "50.7700", + "2. high": "53.5900", + "3. low": "50.3082", + "4. close": "52.7200", + "5. volume": "14157126" + }, + "2022-05-25": { + "1. open": "50.2200", + "2. high": "50.6500", + "3. low": "49.0200", + "4. close": "50.1900", + "5. volume": "8486579" + }, + "2022-05-24": { + "1. open": "51.0600", + "2. high": "51.1300", + "3. low": "48.9300", + "4. close": "49.5800", + "5. volume": "11263784" + }, + "2022-05-23": { + "1. open": "53.8400", + "2. high": "54.0100", + "3. low": "52.4001", + "4. close": "53.3300", + "5. volume": "11441184" + }, + "2022-05-20": { + "1. open": "54.2500", + "2. high": "54.9000", + "3. low": "50.9900", + "4. close": "52.1700", + "5. volume": "12289433" + }, + "2022-05-19": { + "1. open": "51.0900", + "2. high": "53.6364", + "3. low": "51.0100", + "4. close": "52.7800", + "5. volume": "13828436" + }, + "2022-05-18": { + "1. open": "52.4300", + "2. high": "53.2600", + "3. low": "50.6400", + "4. close": "51.2000", + "5. volume": "13836934" + }, + "2022-05-17": { + "1. open": "55.6600", + "2. high": "56.4000", + "3. low": "49.7000", + "4. close": "53.6700", + "5. volume": "38056210" + }, + "2022-05-16": { + "1. open": "51.6900", + "2. high": "52.7500", + "3. low": "51.1500", + "4. close": "51.5300", + "5. volume": "9181059" + }, + "2022-05-13": { + "1. open": "49.9600", + "2. high": "52.3500", + "3. low": "49.7100", + "4. close": "51.5500", + "5. volume": "11579256" + }, + "2022-05-12": { + "1. open": "48.8300", + "2. high": "49.8300", + "3. low": "46.8300", + "4. close": "48.6700", + "5. volume": "13177879" + }, + "2022-05-11": { + "1. open": "52.3200", + "2. high": "53.2900", + "3. low": "49.5500", + "4. close": "49.8300", + "5. volume": "13276902" + }, + "2022-05-10": { + "1. open": "53.6950", + "2. high": "53.8500", + "3. low": "50.1800", + "4. close": "51.6500", + "5. volume": "18345836" + }, + "2022-05-09": { + "1. open": "53.7000", + "2. high": "54.0000", + "3. low": "50.1200", + "4. close": "51.0400", + "5. volume": "22233031" + }, + "2022-05-06": { + "1. open": "58.1100", + "2. high": "58.7100", + "3. low": "55.4500", + "4. close": "55.6100", + "5. volume": "15135886" + }, + "2022-05-05": { + "1. open": "60.5800", + "2. high": "61.2426", + "3. low": "58.2600", + "4. close": "59.3900", + "5. volume": "11266486" + }, + "2022-05-04": { + "1. open": "60.2300", + "2. high": "63.3300", + "3. low": "59.1100", + "4. close": "63.1800", + "5. volume": "9324938" + }, + "2022-05-03": { + "1. open": "62.8000", + "2. high": "63.9600", + "3. low": "61.6450", + "4. close": "62.1700", + "5. volume": "9119109" + }, + "2022-05-02": { + "1. open": "61.6400", + "2. high": "63.5700", + "3. low": "60.9000", + "4. close": "63.3700", + "5. volume": "10728824" + }, + "2022-04-29": { + "1. open": "65.0800", + "2. high": "65.2900", + "3. low": "61.5600", + "4. close": "61.6600", + "5. volume": "19762702" + }, + "2022-04-28": { + "1. open": "57.8200", + "2. high": "58.8000", + "3. low": "56.1500", + "4. close": "57.8100", + "5. volume": "8069977" + }, + "2022-04-27": { + "1. open": "55.4900", + "2. high": "58.8900", + "3. low": "55.3500", + "4. close": "57.4200", + "5. volume": "14688147" + }, + "2022-04-26": { + "1. open": "54.1300", + "2. high": "55.4900", + "3. low": "52.9200", + "4. close": "53.2100", + "5. volume": "10106074" + }, + "2022-04-25": { + "1. open": "50.8300", + "2. high": "54.0200", + "3. low": "50.5900", + "4. close": "53.7200", + "5. volume": "9105891" + }, + "2022-04-22": { + "1. open": "52.8800", + "2. high": "54.3000", + "3. low": "51.3100", + "4. close": "52.0400", + "5. volume": "12520892" + }, + "2022-04-21": { + "1. open": "52.8900", + "2. high": "53.6800", + "3. low": "50.2500", + "4. close": "50.7000", + "5. volume": "10540633" + }, + "2022-04-20": { + "1. open": "56.6000", + "2. high": "56.6050", + "3. low": "53.0300", + "4. close": "53.7500", + "5. volume": "9302159" + }, + "2022-04-19": { + "1. open": "56.3500", + "2. high": "56.9200", + "3. low": "55.0700", + "4. close": "56.8900", + "5. volume": "8462822" + }, + "2022-04-18": { + "1. open": "55.4400", + "2. high": "58.1300", + "3. low": "55.3445", + "4. close": "57.5000", + "5. volume": "9225020" + }, + "2022-04-14": { + "1. open": "57.3400", + "2. high": "57.9700", + "3. low": "56.2700", + "4. close": "56.5600", + "5. volume": "7345653" + }, + "2022-04-13": { + "1. open": "57.7400", + "2. high": "59.7000", + "3. low": "56.9900", + "4. close": "58.2800", + "5. volume": "11732207" + }, + "2022-04-12": { + "1. open": "57.4800", + "2. high": "58.3100", + "3. low": "56.4400", + "4. close": "56.4800", + "5. volume": "7966983" + }, + "2022-04-11": { + "1. open": "55.7800", + "2. high": "58.2300", + "3. low": "54.8500", + "4. close": "56.8300", + "5. volume": "8787566" + }, + "2022-04-08": { + "1. open": "56.7500", + "2. high": "57.8480", + "3. low": "55.8200", + "4. close": "56.5400", + "5. volume": "10467985" + }, + "2022-04-07": { + "1. open": "57.8500", + "2. high": "57.8500", + "3. low": "56.2100", + "4. close": "57.1000", + "5. volume": "10869328" + }, + "2022-04-06": { + "1. open": "59.5000", + "2. high": "59.7500", + "3. low": "57.5900", + "4. close": "59.0700", + "5. volume": "9038992" + }, + "2022-04-05": { + "1. open": "62.3200", + "2. high": "62.4050", + "3. low": "60.3700", + "4. close": "60.9200", + "5. volume": "6882896" + }, + "2022-04-04": { + "1. open": "62.2700", + "2. high": "64.4200", + "3. low": "61.4500", + "4. close": "63.3100", + "5. volume": "13879337" + }, + "2022-04-01": { + "1. open": "61.2500", + "2. high": "61.7500", + "3. low": "58.8531", + "4. close": "59.0900", + "5. volume": "15599268" + }, + "2022-03-31": { + "1. open": "59.9500", + "2. high": "60.0900", + "3. low": "56.8000", + "4. close": "57.8700", + "5. volume": "13887602" + }, + "2022-03-30": { + "1. open": "61.2000", + "2. high": "63.0500", + "3. low": "60.8210", + "4. close": "61.4900", + "5. volume": "10687286" + }, + "2022-03-29": { + "1. open": "62.1800", + "2. high": "64.5600", + "3. low": "61.8700", + "4. close": "62.7300", + "5. volume": "13144157" + }, + "2022-03-28": { + "1. open": "58.1400", + "2. high": "60.1000", + "3. low": "56.9620", + "4. close": "59.7700", + "5. volume": "18145959" + }, + "2022-03-25": { + "1. open": "59.6100", + "2. high": "60.5450", + "3. low": "58.0900", + "4. close": "59.9200", + "5. volume": "15974606" + }, + "2022-03-24": { + "1. open": "61.3500", + "2. high": "61.7100", + "3. low": "58.7200", + "4. close": "61.5200", + "5. volume": "20640912" + }, + "2022-03-23": { + "1. open": "62.0100", + "2. high": "69.2450", + "3. low": "61.3600", + "4. close": "64.2900", + "5. volume": "23626395" + }, + "2022-03-22": { + "1. open": "65.1500", + "2. high": "65.6900", + "3. low": "62.2950", + "4. close": "64.7300", + "5. volume": "18979827" + }, + "2022-03-21": { + "1. open": "62.4800", + "2. high": "63.8200", + "3. low": "58.3000", + "4. close": "61.4400", + "5. volume": "19396551" + }, + "2022-03-18": { + "1. open": "61.1700", + "2. high": "69.4300", + "3. low": "60.8200", + "4. close": "65.1300", + "5. volume": "46084159" + }, + "2022-03-17": { + "1. open": "62.0000", + "2. high": "63.8587", + "3. low": "58.3200", + "4. close": "61.9400", + "5. volume": "25854081" + }, + "2022-03-16": { + "1. open": "56.9600", + "2. high": "64.2800", + "3. low": "54.7500", + "4. close": "64.0800", + "5. volume": "60081307" + }, + "2022-03-15": { + "1. open": "41.6400", + "2. high": "48.2200", + "3. low": "41.6300", + "4. close": "45.9800", + "5. volume": "39194538" + }, + "2022-03-14": { + "1. open": "43.0035", + "2. high": "45.7700", + "3. low": "41.5600", + "4. close": "42.9400", + "5. volume": "47477332" + }, + "2022-03-11": { + "1. open": "53.9010", + "2. high": "54.0900", + "3. low": "47.8500", + "4. close": "47.9900", + "5. volume": "32963038" + }, + "2022-03-10": { + "1. open": "53.0100", + "2. high": "55.3600", + "3. low": "50.6010", + "4. close": "52.5200", + "5. volume": "55348139" + }, + "2022-03-09": { + "1. open": "61.4800", + "2. high": "62.7800", + "3. low": "60.3100", + "4. close": "62.4000", + "5. volume": "9487275" + }, + "2022-03-08": { + "1. open": "60.0000", + "2. high": "60.1300", + "3. low": "56.4100", + "4. close": "58.6900", + "5. volume": "11869439" + }, + "2022-03-07": { + "1. open": "63.2000", + "2. high": "64.1100", + "3. low": "60.3000", + "4. close": "60.5200", + "5. volume": "15696784" + }, + "2022-03-04": { + "1. open": "66.2800", + "2. high": "67.2300", + "3. low": "63.1500", + "4. close": "63.5900", + "5. volume": "15967822" + }, + "2022-03-03": { + "1. open": "73.1200", + "2. high": "73.8300", + "3. low": "66.7600", + "4. close": "67.8300", + "5. volume": "16448389" + }, + "2022-03-02": { + "1. open": "72.6900", + "2. high": "72.9400", + "3. low": "70.3476", + "4. close": "71.7900", + "5. volume": "4990926" + }, + "2022-03-01": { + "1. open": "72.4200", + "2. high": "74.9900", + "3. low": "72.1300", + "4. close": "73.3000", + "5. volume": "8895760" + }, + "2022-02-28": { + "1. open": "70.9200", + "2. high": "71.7900", + "3. low": "70.2200", + "4. close": "71.6300", + "5. volume": "6469842" + }, + "2022-02-25": { + "1. open": "71.2800", + "2. high": "72.7500", + "3. low": "70.1700", + "4. close": "72.5000", + "5. volume": "6711319" + }, + "2022-02-24": { + "1. open": "67.0500", + "2. high": "70.9900", + "3. low": "66.1100", + "4. close": "70.9100", + "5. volume": "10307089" + }, + "2022-02-23": { + "1. open": "72.4400", + "2. high": "72.9500", + "3. low": "70.0500", + "4. close": "70.5400", + "5. volume": "9412824" + }, + "2022-02-22": { + "1. open": "70.3600", + "2. high": "71.8300", + "3. low": "69.7600", + "4. close": "70.9800", + "5. volume": "8231043" + }, + "2022-02-18": { + "1. open": "72.2600", + "2. high": "73.3400", + "3. low": "70.4800", + "4. close": "71.8600", + "5. volume": "8913822" + }, + "2022-02-17": { + "1. open": "74.9300", + "2. high": "76.5800", + "3. low": "74.4300", + "4. close": "74.5500", + "5. volume": "5944452" + }, + "2022-02-16": { + "1. open": "75.5900", + "2. high": "75.8400", + "3. low": "74.4400", + "4. close": "75.3000", + "5. volume": "6201160" + }, + "2022-02-15": { + "1. open": "75.3500", + "2. high": "76.3500", + "3. low": "74.8000", + "4. close": "76.1300", + "5. volume": "6766205" + }, + "2022-02-14": { + "1. open": "73.9400", + "2. high": "74.6200", + "3. low": "73.0100", + "4. close": "74.4500", + "5. volume": "5244967" + }, + "2022-02-11": { + "1. open": "75.9700", + "2. high": "76.5500", + "3. low": "73.5500", + "4. close": "73.9800", + "5. volume": "6673354" + }, + "2022-02-10": { + "1. open": "75.9550", + "2. high": "78.3900", + "3. low": "75.2400", + "4. close": "76.4000", + "5. volume": "6432184" + }, + "2022-02-09": { + "1. open": "76.8300", + "2. high": "78.6700", + "3. low": "76.6100", + "4. close": "78.2900", + "5. volume": "7061571" + }, + "2022-02-08": { + "1. open": "73.1200", + "2. high": "76.0700", + "3. low": "72.0500", + "4. close": "75.3600", + "5. volume": "7903249" + }, + "2022-02-07": { + "1. open": "74.0900", + "2. high": "74.9900", + "3. low": "72.8100", + "4. close": "73.1500", + "5. volume": "6135832" + }, + "2022-02-04": { + "1. open": "71.9400", + "2. high": "74.9500", + "3. low": "71.8600", + "4. close": "73.7700", + "5. volume": "6082889" + }, + "2022-02-03": { + "1. open": "72.0800", + "2. high": "73.3000", + "3. low": "71.3300", + "4. close": "71.8500", + "5. volume": "7493688" + }, + "2022-02-02": { + "1. open": "75.5800", + "2. high": "75.7100", + "3. low": "72.4100", + "4. close": "73.2100", + "5. volume": "5887066" + }, + "2022-02-01": { + "1. open": "74.2600", + "2. high": "75.8900", + "3. low": "73.8400", + "4. close": "75.0800", + "5. volume": "7408338" + }, + "2022-01-31": { + "1. open": "71.8400", + "2. high": "74.9500", + "3. low": "71.7900", + "4. close": "74.8800", + "5. volume": "9331051" + }, + "2022-01-28": { + "1. open": "67.6000", + "2. high": "69.4200", + "3. low": "66.2000", + "4. close": "69.3400", + "5. volume": "9026547" + }, + "2022-01-27": { + "1. open": "70.7500", + "2. high": "70.8000", + "3. low": "65.7850", + "4. close": "66.6800", + "5. volume": "13137075" + }, + "2022-01-26": { + "1. open": "72.9000", + "2. high": "73.4900", + "3. low": "70.5100", + "4. close": "71.1100", + "5. volume": "9546074" + }, + "2022-01-25": { + "1. open": "70.2800", + "2. high": "72.9700", + "3. low": "70.2000", + "4. close": "72.1500", + "5. volume": "7291178" + }, + "2022-01-24": { + "1. open": "72.5200", + "2. high": "72.5200", + "3. low": "68.1100", + "4. close": "71.7400", + "5. volume": "15503395" + }, + "2022-01-21": { + "1. open": "77.6018", + "2. high": "77.6800", + "3. low": "72.6600", + "4. close": "73.4600", + "5. volume": "14440496" + }, + "2022-01-20": { + "1. open": "77.2500", + "2. high": "81.2400", + "3. low": "76.7700", + "4. close": "77.0000", + "5. volume": "26218261" + }, + "2022-01-19": { + "1. open": "73.1800", + "2. high": "74.2200", + "3. low": "72.0300", + "4. close": "72.3000", + "5. volume": "6164619" + }, + "2022-01-18": { + "1. open": "71.1200", + "2. high": "74.9300", + "3. low": "71.0901", + "4. close": "73.4000", + "5. volume": "10023124" + }, + "2022-01-14": { + "1. open": "73.9000", + "2. high": "74.0150", + "3. low": "71.9300", + "4. close": "73.7200", + "5. volume": "12783097" + }, + "2022-01-13": { + "1. open": "74.4700", + "2. high": "74.4700", + "3. low": "71.1500", + "4. close": "71.4400", + "5. volume": "12504230" + }, + "2022-01-12": { + "1. open": "78.1700", + "2. high": "78.6000", + "3. low": "75.8600", + "4. close": "76.4000", + "5. volume": "12939593" + }, + "2022-01-11": { + "1. open": "71.0000", + "2. high": "76.8300", + "3. low": "70.4250", + "4. close": "76.7600", + "5. volume": "27264392" + }, + "2022-01-10": { + "1. open": "69.6900", + "2. high": "71.0600", + "3. low": "68.1685", + "4. close": "69.6000", + "5. volume": "15804191" + }, + "2022-01-07": { + "1. open": "68.3900", + "2. high": "69.6800", + "3. low": "67.1300", + "4. close": "68.2400", + "5. volume": "13008261" + }, + "2022-01-06": { + "1. open": "65.2500", + "2. high": "68.0750", + "3. low": "63.6650", + "4. close": "66.7800", + "5. volume": "12965369" + }, + "2022-01-05": { + "1. open": "63.5700", + "2. high": "65.5887", + "3. low": "62.1700", + "4. close": "63.0200", + "5. volume": "19188110" + }, + "2022-01-04": { + "1. open": "67.7000", + "2. high": "67.8400", + "3. low": "63.1100", + "4. close": "64.2000", + "5. volume": "19989819" + }, + "2022-01-03": { + "1. open": "68.9000", + "2. high": "69.4900", + "3. low": "66.8700", + "4. close": "68.3300", + "5. volume": "9378560" + }, + "2021-12-31": { + "1. open": "69.5700", + "2. high": "70.9200", + "3. low": "69.3200", + "4. close": "70.0700", + "5. volume": "5385286" + }, + "2021-12-30": { + "1. open": "65.8700", + "2. high": "71.6700", + "3. low": "65.7900", + "4. close": "70.4000", + "5. volume": "13902628" + }, + "2021-12-29": { + "1. open": "66.5000", + "2. high": "67.0100", + "3. low": "64.7000", + "4. close": "65.6300", + "5. volume": "6469254" + }, + "2021-12-28": { + "1. open": "67.3000", + "2. high": "67.3200", + "3. low": "65.5600", + "4. close": "65.8700", + "5. volume": "9263487" + }, + "2021-12-27": { + "1. open": "67.7035", + "2. high": "68.8800", + "3. low": "67.5450", + "4. close": "67.7100", + "5. volume": "7691903" + }, + "2021-12-23": { + "1. open": "67.8700", + "2. high": "69.5000", + "3. low": "66.1800", + "4. close": "68.6500", + "5. volume": "26529017" + }, + "2021-12-22": { + "1. open": "71.1165", + "2. high": "74.0050", + "3. low": "70.7800", + "4. close": "73.7500", + "5. volume": "9264729" + }, + "2021-12-21": { + "1. open": "70.0700", + "2. high": "73.7000", + "3. low": "69.5200", + "4. close": "73.4100", + "5. volume": "9822844" + }, + "2021-12-20": { + "1. open": "69.5450", + "2. high": "69.5450", + "3. low": "67.1600", + "4. close": "68.1900", + "5. volume": "10714839" + }, + "2021-12-17": { + "1. open": "70.0200", + "2. high": "72.6300", + "3. low": "70.0000", + "4. close": "71.0400", + "5. volume": "13130537" + }, + "2021-12-16": { + "1. open": "73.5000", + "2. high": "76.0000", + "3. low": "72.4000", + "4. close": "72.6800", + "5. volume": "7849844" + }, + "2021-12-15": { + "1. open": "75.8900", + "2. high": "76.0000", + "3. low": "70.4500", + "4. close": "73.6600", + "5. volume": "14821512" + }, + "2021-12-14": { + "1. open": "76.2300", + "2. high": "77.8490", + "3. low": "75.8800", + "4. close": "77.6500", + "5. volume": "5595971" + }, + "2021-12-13": { + "1. open": "78.5400", + "2. high": "78.5800", + "3. low": "76.4400", + "4. close": "78.0500", + "5. volume": "6059470" + }, + "2021-12-10": { + "1. open": "79.8200", + "2. high": "80.6500", + "3. low": "78.7300", + "4. close": "79.7100", + "5. volume": "10624833" + }, + "2021-12-09": { + "1. open": "78.5400", + "2. high": "81.0800", + "3. low": "78.0450", + "4. close": "79.5700", + "5. volume": "7498320" + }, + "2021-12-08": { + "1. open": "78.2900", + "2. high": "79.6000", + "3. low": "77.3500", + "4. close": "78.2900", + "5. volume": "11270312" + }, + "2021-12-07": { + "1. open": "78.8100", + "2. high": "79.2400", + "3. low": "76.5200", + "4. close": "78.0900", + "5. volume": "14548429" + }, + "2021-12-06": { + "1. open": "76.5200", + "2. high": "76.9500", + "3. low": "74.2700", + "4. close": "75.1900", + "5. volume": "22191758" + }, + "2021-12-03": { + "1. open": "79.8600", + "2. high": "80.4600", + "3. low": "73.6900", + "4. close": "77.9500", + "5. volume": "20656928" + }, + "2021-12-02": { + "1. open": "86.5000", + "2. high": "87.3300", + "3. low": "82.4000", + "4. close": "84.4600", + "5. volume": "10695328" + }, + "2021-12-01": { + "1. open": "86.8800", + "2. high": "88.2200", + "3. low": "85.1200", + "4. close": "85.1800", + "5. volume": "8963097" + }, + "2021-11-30": { + "1. open": "87.1700", + "2. high": "87.9450", + "3. low": "83.9400", + "4. close": "84.1100", + "5. volume": "14608355" + }, + "2021-11-29": { + "1. open": "88.3000", + "2. high": "88.9200", + "3. low": "86.2600", + "4. close": "87.9100", + "5. volume": "9475248" + }, + "2021-11-26": { + "1. open": "86.8700", + "2. high": "89.3500", + "3. low": "85.7800", + "4. close": "88.6700", + "5. volume": "8311022" + }, + "2021-11-24": { + "1. open": "90.0000", + "2. high": "91.1900", + "3. low": "88.1901", + "4. close": "89.3600", + "5. volume": "6977328" + }, + "2021-11-23": { + "1. open": "90.2100", + "2. high": "92.6900", + "3. low": "87.8332", + "4. close": "89.4600", + "5. volume": "11903363" + }, + "2021-11-22": { + "1. open": "89.3300", + "2. high": "92.1600", + "3. low": "86.3800", + "4. close": "87.7100", + "5. volume": "12301573" + }, + "2021-11-19": { + "1. open": "89.8600", + "2. high": "92.1000", + "3. low": "89.1100", + "4. close": "91.5500", + "5. volume": "15183896" + }, + "2021-11-18": { + "1. open": "87.9850", + "2. high": "89.2900", + "3. low": "85.1200", + "4. close": "88.1000", + "5. volume": "19318723" + }, + "2021-11-17": { + "1. open": "85.0000", + "2. high": "85.2750", + "3. low": "82.2400", + "4. close": "83.1500", + "5. volume": "7427147" + }, + "2021-11-16": { + "1. open": "85.9500", + "2. high": "86.7900", + "3. low": "84.9200", + "4. close": "85.7300", + "5. volume": "9064690" + }, + "2021-11-15": { + "1. open": "86.1400", + "2. high": "86.2600", + "3. low": "83.7100", + "4. close": "84.6200", + "5. volume": "7317918" + }, + "2021-11-12": { + "1. open": "84.0900", + "2. high": "86.3200", + "3. low": "83.8500", + "4. close": "85.9500", + "5. volume": "9267466" + }, + "2021-11-11": { + "1. open": "81.5500", + "2. high": "84.3300", + "3. low": "81.0700", + "4. close": "84.2000", + "5. volume": "15637255" + }, + "2021-11-10": { + "1. open": "78.8000", + "2. high": "79.4900", + "3. low": "77.2900", + "4. close": "77.7400", + "5. volume": "8367110" + }, + "2021-11-09": { + "1. open": "77.0400", + "2. high": "79.5700", + "3. low": "76.6301", + "4. close": "77.1900", + "5. volume": "5231346" + }, + "2021-11-08": { + "1. open": "79.0400", + "2. high": "79.1100", + "3. low": "76.8300", + "4. close": "77.4700", + "5. volume": "6595199" + }, + "2021-11-05": { + "1. open": "79.9000", + "2. high": "80.0000", + "3. low": "77.4600", + "4. close": "77.5700", + "5. volume": "5704234" + }, + "2021-11-04": { + "1. open": "82.6300", + "2. high": "83.0600", + "3. low": "80.0500", + "4. close": "80.3000", + "5. volume": "6799745" + }, + "2021-11-03": { + "1. open": "81.5100", + "2. high": "81.7200", + "3. low": "79.7400", + "4. close": "81.3600", + "5. volume": "5520253" + }, + "2021-11-02": { + "1. open": "80.9500", + "2. high": "81.3900", + "3. low": "80.3100", + "4. close": "80.7000", + "5. volume": "6064191" + }, + "2021-11-01": { + "1. open": "78.6600", + "2. high": "82.5500", + "3. low": "78.5900", + "4. close": "82.5000", + "5. volume": "5947854" + }, + "2021-10-29": { + "1. open": "79.7300", + "2. high": "80.1650", + "3. low": "77.9850", + "4. close": "78.2800", + "5. volume": "8080133" + }, + "2021-10-28": { + "1. open": "79.4300", + "2. high": "80.9300", + "3. low": "78.7400", + "4. close": "80.9200", + "5. volume": "4468662" + }, + "2021-10-27": { + "1. open": "79.8900", + "2. high": "81.9100", + "3. low": "79.0500", + "4. close": "80.8600", + "5. volume": "5779849" + }, + "2021-10-26": { + "1. open": "84.0500", + "2. high": "84.8516", + "3. low": "81.0700", + "4. close": "81.4800", + "5. volume": "6447767" + }, + "2021-10-25": { + "1. open": "83.6800", + "2. high": "84.6700", + "3. low": "82.5700", + "4. close": "84.2500", + "5. volume": "5129227" + }, + "2021-10-22": { + "1. open": "84.1600", + "2. high": "85.3500", + "3. low": "82.8600", + "4. close": "83.0700", + "5. volume": "5852466" + }, + "2021-10-21": { + "1. open": "84.1100", + "2. high": "84.9600", + "3. low": "83.3800", + "4. close": "83.9700", + "5. volume": "6718708" + }, + "2021-10-20": { + "1. open": "85.9800", + "2. high": "87.8300", + "3. low": "84.9600", + "4. close": "85.5300", + "5. volume": "9831278" + }, + "2021-10-19": { + "1. open": "83.5500", + "2. high": "85.5000", + "3. low": "83.1418", + "4. close": "84.9100", + "5. volume": "11383848" + }, + "2021-10-18": { + "1. open": "81.5500", + "2. high": "82.8700", + "3. low": "81.4300", + "4. close": "82.4200", + "5. volume": "6106603" + }, + "2021-10-15": { + "1. open": "80.3900", + "2. high": "81.6100", + "3. low": "79.6200", + "4. close": "81.4200", + "5. volume": "8360972" + }, + "2021-10-14": { + "1. open": "80.8150", + "2. high": "81.3050", + "3. low": "78.8300", + "4. close": "81.0300", + "5. volume": "7895681" + }, + "2021-10-13": { + "1. open": "79.6028", + "2. high": "81.0100", + "3. low": "79.4800", + "4. close": "80.5700", + "5. volume": "9579548" + }, + "2021-10-12": { + "1. open": "77.9000", + "2. high": "79.4030", + "3. low": "77.7700", + "4. close": "78.4100", + "5. volume": "8772753" + }, + "2021-10-11": { + "1. open": "80.0400", + "2. high": "80.2300", + "3. low": "77.8400", + "4. close": "78.0000", + "5. volume": "10270271" + }, + "2021-10-08": { + "1. open": "76.8400", + "2. high": "78.9500", + "3. low": "76.1200", + "4. close": "78.6100", + "5. volume": "11563279" + }, + "2021-10-07": { + "1. open": "74.9600", + "2. high": "76.6000", + "3. low": "74.7000", + "4. close": "76.3000", + "5. volume": "12415719" + }, + "2021-10-06": { + "1. open": "69.9100", + "2. high": "72.3249", + "3. low": "69.5350", + "4. close": "71.8700", + "5. volume": "6398160" + }, + "2021-10-05": { + "1. open": "70.4600", + "2. high": "71.8600", + "3. low": "70.2500", + "4. close": "71.6200", + "5. volume": "8558273" + }, + "2021-10-04": { + "1. open": "70.0200", + "2. high": "70.1950", + "3. low": "68.4600", + "4. close": "69.4100", + "5. volume": "10249373" + }, + "2021-10-01": { + "1. open": "72.0900", + "2. high": "73.1100", + "3. low": "69.6750", + "4. close": "70.0200", + "5. volume": "8899892" + }, + "2021-09-30": { + "1. open": "72.0850", + "2. high": "73.6825", + "3. low": "71.9900", + "4. close": "72.2400", + "5. volume": "7134269" + }, + "2021-09-29": { + "1. open": "75.1000", + "2. high": "75.5000", + "3. low": "71.4510", + "4. close": "71.6200", + "5. volume": "12045238" + }, + "2021-09-28": { + "1. open": "76.3100", + "2. high": "77.3600", + "3. low": "73.6000", + "4. close": "75.4200", + "5. volume": "11185380" + }, + "2021-09-27": { + "1. open": "74.5200", + "2. high": "76.6900", + "3. low": "73.6600", + "4. close": "76.4300", + "5. volume": "7938996" + }, + "2021-09-24": { + "1. open": "74.6700", + "2. high": "75.0500", + "3. low": "73.5400", + "4. close": "73.9800", + "5. volume": "6085782" + }, + "2021-09-23": { + "1. open": "75.9500", + "2. high": "76.4100", + "3. low": "74.8400", + "4. close": "76.1300", + "5. volume": "4931460" + }, + "2021-09-22": { + "1. open": "74.5250", + "2. high": "76.7100", + "3. low": "74.2600", + "4. close": "75.9200", + "5. volume": "7788362" + }, + "2021-09-21": { + "1. open": "74.4557", + "2. high": "75.4300", + "3. low": "73.4400", + "4. close": "73.5000", + "5. volume": "7431619" + }, + "2021-09-20": { + "1. open": "74.5600", + "2. high": "75.3600", + "3. low": "73.0200", + "4. close": "74.1500", + "5. volume": "10219391" + }, + "2021-09-17": { + "1. open": "79.0401", + "2. high": "79.7100", + "3. low": "77.2400", + "4. close": "77.6900", + "5. volume": "9779545" + }, + "2021-09-16": { + "1. open": "75.3300", + "2. high": "77.3200", + "3. low": "75.1600", + "4. close": "77.1700", + "5. volume": "7989437" + }, + "2021-09-15": { + "1. open": "75.7941", + "2. high": "76.9100", + "3. low": "74.9702", + "4. close": "76.6300", + "5. volume": "10901631" + }, + "2021-09-14": { + "1. open": "80.0000", + "2. high": "80.5000", + "3. low": "77.7050", + "4. close": "77.9000", + "5. volume": "11325027" + }, + "2021-09-13": { + "1. open": "79.5235", + "2. high": "81.0600", + "3. low": "78.6273", + "4. close": "80.1700", + "5. volume": "7567679" + }, + "2021-09-10": { + "1. open": "82.2000", + "2. high": "83.0900", + "3. low": "80.4900", + "4. close": "80.6400", + "5. volume": "8229947" + }, + "2021-09-09": { + "1. open": "78.7550", + "2. high": "81.1700", + "3. low": "77.9200", + "4. close": "80.2600", + "5. volume": "9719349" + }, + "2021-09-08": { + "1. open": "82.2900", + "2. high": "82.7900", + "3. low": "80.5600", + "4. close": "81.7300", + "5. volume": "7158622" + }, + "2021-09-07": { + "1. open": "81.0900", + "2. high": "84.0800", + "3. low": "80.9400", + "4. close": "83.2400", + "5. volume": "19344126" + }, + "2021-09-03": { + "1. open": "79.3000", + "2. high": "80.3100", + "3. low": "78.7750", + "4. close": "79.8550", + "5. volume": "8507041" + }, + "2021-09-02": { + "1. open": "80.5100", + "2. high": "81.3200", + "3. low": "79.3374", + "4. close": "80.2400", + "5. volume": "9906151" + }, + "2021-09-01": { + "1. open": "79.4800", + "2. high": "81.5500", + "3. low": "79.4600", + "4. close": "80.7800", + "5. volume": "12061461" + }, + "2021-08-31": { + "1. open": "78.0800", + "2. high": "80.5600", + "3. low": "77.3000", + "4. close": "78.5600", + "5. volume": "13044413" + }, + "2021-08-30": { + "1. open": "75.1478", + "2. high": "76.9682", + "3. low": "74.2900", + "4. close": "76.6900", + "5. volume": "7979903" + }, + "2021-08-27": { + "1. open": "77.2500", + "2. high": "78.1200", + "3. low": "75.8100", + "4. close": "76.4300", + "5. volume": "12969554" + }, + "2021-08-26": { + "1. open": "76.1900", + "2. high": "77.4734", + "3. low": "75.8050", + "4. close": "77.0400", + "5. volume": "11581114" + }, + "2021-08-25": { + "1. open": "74.7500", + "2. high": "76.3000", + "3. low": "73.7300", + "4. close": "76.1400", + "5. volume": "11311876" + }, + "2021-08-24": { + "1. open": "71.4000", + "2. high": "75.8500", + "3. low": "71.3403", + "4. close": "75.2200", + "5. volume": "35954690" + }, + "2021-08-23": { + "1. open": "65.5750", + "2. high": "66.2999", + "3. low": "62.3300", + "4. close": "65.7300", + "5. volume": "19782755" + }, + "2021-08-20": { + "1. open": "63.0500", + "2. high": "65.2900", + "3. low": "63.0000", + "4. close": "63.6200", + "5. volume": "14986850" + }, + "2021-08-19": { + "1. open": "63.2900", + "2. high": "63.9813", + "3. low": "61.7600", + "4. close": "62.1900", + "5. volume": "16724759" + }, + "2021-08-18": { + "1. open": "65.0000", + "2. high": "66.2900", + "3. low": "63.9950", + "4. close": "65.5300", + "5. volume": "9352488" + }, + "2021-08-17": { + "1. open": "64.1500", + "2. high": "65.5300", + "3. low": "63.0200", + "4. close": "64.2600", + "5. volume": "13385986" + }, + "2021-08-16": { + "1. open": "68.2100", + "2. high": "68.2200", + "3. low": "64.8000", + "4. close": "66.6700", + "5. volume": "12502807" + }, + "2021-08-13": { + "1. open": "69.9500", + "2. high": "70.4900", + "3. low": "69.1900", + "4. close": "69.8600", + "5. volume": "5621576" + }, + "2021-08-12": { + "1. open": "70.3600", + "2. high": "70.9600", + "3. low": "69.4100", + "4. close": "70.5300", + "5. volume": "5783820" + }, + "2021-08-11": { + "1. open": "72.5400", + "2. high": "72.6950", + "3. low": "70.8100", + "4. close": "71.0700", + "5. volume": "5674238" + }, + "2021-08-10": { + "1. open": "72.8000", + "2. high": "73.4900", + "3. low": "71.5200", + "4. close": "71.7600", + "5. volume": "5195324" + }, + "2021-08-09": { + "1. open": "69.9300", + "2. high": "71.8650", + "3. low": "69.8120", + "4. close": "71.7300", + "5. volume": "6342002" + }, + "2021-08-06": { + "1. open": "71.1000", + "2. high": "71.2400", + "3. low": "69.2100", + "4. close": "69.5900", + "5. volume": "6977587" + }, + "2021-08-05": { + "1. open": "70.8900", + "2. high": "71.1595", + "3. low": "69.7600", + "4. close": "70.7400", + "5. volume": "7485547" + }, + "2021-08-04": { + "1. open": "70.6300", + "2. high": "72.8500", + "3. low": "70.6300", + "4. close": "71.4000", + "5. volume": "8074923" + }, + "2021-08-03": { + "1. open": "70.6600", + "2. high": "70.9100", + "3. low": "69.1900", + "4. close": "70.2400", + "5. volume": "8509517" + }, + "2021-08-02": { + "1. open": "71.0700", + "2. high": "72.6200", + "3. low": "70.8100", + "4. close": "71.4900", + "5. volume": "8422528" + }, + "2021-07-30": { + "1. open": "69.9700", + "2. high": "72.2000", + "3. low": "69.7700", + "4. close": "70.8800", + "5. volume": "9947957" + }, + "2021-07-29": { + "1. open": "72.0800", + "2. high": "72.2000", + "3. low": "69.4500", + "4. close": "71.9300", + "5. volume": "16904708" + }, + "2021-07-28": { + "1. open": "68.2300", + "2. high": "71.2700", + "3. low": "67.7178", + "4. close": "70.2800", + "5. volume": "33628717" + }, + "2021-07-27": { + "1. open": "62.2235", + "2. high": "65.5100", + "3. low": "61.6500", + "4. close": "64.7700", + "5. volume": "44229164" + }, + "2021-07-26": { + "1. open": "69.1900", + "2. high": "69.9500", + "3. low": "65.2891", + "4. close": "66.0800", + "5. volume": "39967555" + }, + "2021-07-23": { + "1. open": "72.9475", + "2. high": "73.0000", + "3. low": "70.7100", + "4. close": "72.2900", + "5. volume": "20290015" + }, + "2021-07-22": { + "1. open": "76.0000", + "2. high": "76.6400", + "3. low": "75.3900", + "4. close": "75.9100", + "5. volume": "4531898" + }, + "2021-07-21": { + "1. open": "73.3500", + "2. high": "75.4800", + "3. low": "73.2300", + "4. close": "75.3000", + "5. volume": "6176020" + }, + "2021-07-20": { + "1. open": "74.1600", + "2. high": "74.2499", + "3. low": "72.8000", + "4. close": "73.8700", + "5. volume": "6612382" + }, + "2021-07-19": { + "1. open": "74.0000", + "2. high": "74.3600", + "3. low": "72.6800", + "4. close": "74.2200", + "5. volume": "9476921" + }, + "2021-07-16": { + "1. open": "76.8700", + "2. high": "77.4500", + "3. low": "75.2200", + "4. close": "75.5900", + "5. volume": "6527675" + }, + "2021-07-15": { + "1. open": "76.1700", + "2. high": "78.1700", + "3. low": "76.1000", + "4. close": "76.8600", + "5. volume": "9169867" + }, + "2021-07-14": { + "1. open": "76.2500", + "2. high": "76.6300", + "3. low": "74.5200", + "4. close": "75.4500", + "5. volume": "9620573" + }, + "2021-07-13": { + "1. open": "74.1550", + "2. high": "77.5500", + "3. low": "74.1550", + "4. close": "76.5200", + "5. volume": "15412828" + }, + "2021-07-12": { + "1. open": "73.0900", + "2. high": "73.8400", + "3. low": "72.3800", + "4. close": "73.1700", + "5. volume": "5664117" + }, + "2021-07-09": { + "1. open": "71.7700", + "2. high": "73.7350", + "3. low": "71.6200", + "4. close": "73.5600", + "5. volume": "11205415" + }, + "2021-07-08": { + "1. open": "70.3600", + "2. high": "71.2300", + "3. low": "69.8300", + "4. close": "70.8900", + "5. volume": "11918778" + }, + "2021-07-07": { + "1. open": "73.3000", + "2. high": "73.6100", + "3. low": "71.8900", + "4. close": "72.7000", + "5. volume": "10459509" + }, + "2021-07-06": { + "1. open": "74.2500", + "2. high": "74.3800", + "3. low": "72.2400", + "4. close": "72.3900", + "5. volume": "15591270" + }, + "2021-07-02": { + "1. open": "77.3000", + "2. high": "77.4100", + "3. low": "75.5500", + "4. close": "76.2300", + "5. volume": "8016401" + }, + "2021-07-01": { + "1. open": "79.3000", + "2. high": "80.1500", + "3. low": "77.1500", + "4. close": "77.4400", + "5. volume": "11116652" + }, + "2021-06-30": { + "1. open": "78.8900", + "2. high": "80.2700", + "3. low": "78.4000", + "4. close": "79.8100", + "5. volume": "11263965" + }, + "2021-06-29": { + "1. open": "77.3400", + "2. high": "79.7800", + "3. low": "77.1350", + "4. close": "79.7500", + "5. volume": "11876435" + }, + "2021-06-28": { + "1. open": "78.0800", + "2. high": "78.5000", + "3. low": "76.6500", + "4. close": "77.1200", + "5. volume": "8378976" + }, + "2021-06-25": { + "1. open": "75.9250", + "2. high": "78.3500", + "3. low": "75.8000", + "4. close": "78.2300", + "5. volume": "16604471" + }, + "2021-06-24": { + "1. open": "73.7100", + "2. high": "75.1100", + "3. low": "73.0500", + "4. close": "74.9000", + "5. volume": "9800070" + }, + "2021-06-23": { + "1. open": "73.4900", + "2. high": "74.3500", + "3. low": "72.8000", + "4. close": "73.1400", + "5. volume": "7976604" + }, + "2021-06-22": { + "1. open": "72.1900", + "2. high": "74.4600", + "3. low": "72.1900", + "4. close": "73.3000", + "5. volume": "10250387" + }, + "2021-06-21": { + "1. open": "71.6100", + "2. high": "72.9750", + "3. low": "70.7400", + "4. close": "72.6200", + "5. volume": "8410114" + }, + "2021-06-18": { + "1. open": "72.7400", + "2. high": "73.6900", + "3. low": "71.3900", + "4. close": "71.6200", + "5. volume": "27666526" + }, + "2021-06-17": { + "1. open": "71.3800", + "2. high": "74.0700", + "3. low": "71.3000", + "4. close": "73.5000", + "5. volume": "12893998" + }, + "2021-06-16": { + "1. open": "71.0000", + "2. high": "73.1000", + "3. low": "70.4300", + "4. close": "71.4900", + "5. volume": "12290422" + }, + "2021-06-15": { + "1. open": "71.2500", + "2. high": "71.5500", + "3. low": "70.6200", + "4. close": "70.8400", + "5. volume": "8455560" + }, + "2021-06-14": { + "1. open": "71.2000", + "2. high": "71.7250", + "3. low": "70.4100", + "4. close": "71.4300", + "5. volume": "8032088" + }, + "2021-06-11": { + "1. open": "71.2800", + "2. high": "72.0100", + "3. low": "70.7400", + "4. close": "71.1900", + "5. volume": "11387076" + }, + "2021-06-10": { + "1. open": "73.0650", + "2. high": "73.1000", + "3. low": "71.5550", + "4. close": "71.8500", + "5. volume": "9476610" + }, + "2021-06-09": { + "1. open": "73.1400", + "2. high": "74.0700", + "3. low": "72.4700", + "4. close": "72.6400", + "5. volume": "7421482" + }, + "2021-06-08": { + "1. open": "75.0128", + "2. high": "75.1100", + "3. low": "72.5900", + "4. close": "73.2800", + "5. volume": "8902747" + }, + "2021-06-07": { + "1. open": "75.3900", + "2. high": "75.3950", + "3. low": "73.6100", + "4. close": "74.6800", + "5. volume": "8419478" + }, + "2021-06-04": { + "1. open": "76.0000", + "2. high": "76.3500", + "3. low": "75.0800", + "4. close": "75.4300", + "5. volume": "8264643" + }, + "2021-06-03": { + "1. open": "75.4200", + "2. high": "75.8650", + "3. low": "74.7100", + "4. close": "75.5200", + "5. volume": "12027681" + }, + "2021-06-02": { + "1. open": "77.8900", + "2. high": "77.9500", + "3. low": "76.3650", + "4. close": "76.5400", + "5. volume": "9419916" + }, + "2021-06-01": { + "1. open": "76.1000", + "2. high": "78.8400", + "3. low": "75.9800", + "4. close": "78.3300", + "5. volume": "21292126" + }, + "2021-05-28": { + "1. open": "72.6100", + "2. high": "74.0900", + "3. low": "72.4000", + "4. close": "73.9400", + "5. volume": "7876436" + }, + "2021-05-27": { + "1. open": "73.5800", + "2. high": "73.5800", + "3. low": "72.0700", + "4. close": "72.8300", + "5. volume": "9926226" + }, + "2021-05-26": { + "1. open": "73.5500", + "2. high": "73.7200", + "3. low": "72.5600", + "4. close": "73.2000", + "5. volume": "6598702" + }, + "2021-05-25": { + "1. open": "73.0600", + "2. high": "73.6000", + "3. low": "72.2600", + "4. close": "72.8100", + "5. volume": "9398954" + }, + "2021-05-24": { + "1. open": "72.2500", + "2. high": "72.7500", + "3. low": "71.5800", + "4. close": "71.6600", + "5. volume": "8579512" + }, + "2021-05-21": { + "1. open": "74.8885", + "2. high": "75.1500", + "3. low": "72.4500", + "4. close": "72.7500", + "5. volume": "10657724" + }, + "2021-05-20": { + "1. open": "72.4400", + "2. high": "74.8400", + "3. low": "72.2550", + "4. close": "73.7000", + "5. volume": "18384537" + }, + "2021-05-19": { + "1. open": "67.5000", + "2. high": "71.0100", + "3. low": "66.5600", + "4. close": "70.5800", + "5. volume": "15617803" + }, + "2021-05-18": { + "1. open": "69.9000", + "2. high": "70.7900", + "3. low": "69.0500", + "4. close": "69.7400", + "5. volume": "12594032" + }, + "2021-05-17": { + "1. open": "68.2400", + "2. high": "68.7800", + "3. low": "67.4200", + "4. close": "68.2100", + "5. volume": "11958032" + }, + "2021-05-14": { + "1. open": "68.4100", + "2. high": "68.8500", + "3. low": "66.5500", + "4. close": "68.1500", + "5. volume": "19366704" + }, + "2021-05-13": { + "1. open": "71.0700", + "2. high": "71.2300", + "3. low": "66.9900", + "4. close": "67.0300", + "5. volume": "34600007" + }, + "2021-05-12": { + "1. open": "72.8200", + "2. high": "73.0000", + "3. low": "70.8400", + "4. close": "71.2500", + "5. volume": "8704053" + }, + "2021-05-11": { + "1. open": "69.4500", + "2. high": "73.0600", + "3. low": "69.1600", + "4. close": "72.7800", + "5. volume": "10507221" + }, + "2021-05-10": { + "1. open": "74.3450", + "2. high": "74.3450", + "3. low": "71.3900", + "4. close": "71.4000", + "5. volume": "16602009" + }, + "2021-05-07": { + "1. open": "76.7600", + "2. high": "77.2000", + "3. low": "75.4850", + "4. close": "75.5100", + "5. volume": "7808512" + }, + "2021-05-06": { + "1. open": "75.3900", + "2. high": "77.0700", + "3. low": "74.9400", + "4. close": "76.3900", + "5. volume": "8142913" + }, + "2021-05-05": { + "1. open": "76.0800", + "2. high": "76.6894", + "3. low": "75.1900", + "4. close": "75.5400", + "5. volume": "5580168" + }, + "2021-05-04": { + "1. open": "76.7650", + "2. high": "77.5900", + "3. low": "75.5300", + "4. close": "76.0800", + "5. volume": "8821967" + }, + "2021-05-03": { + "1. open": "77.2000", + "2. high": "78.8900", + "3. low": "76.6700", + "4. close": "77.0200", + "5. volume": "6255508" + }, + "2021-04-30": { + "1. open": "76.3700", + "2. high": "78.2080", + "3. low": "76.3700", + "4. close": "77.3600", + "5. volume": "6386928" + }, + "2021-04-29": { + "1. open": "79.8400", + "2. high": "80.0700", + "3. low": "77.4200", + "4. close": "77.8300", + "5. volume": "7327340" + }, + "2021-04-28": { + "1. open": "78.6900", + "2. high": "79.5400", + "3. low": "77.7200", + "4. close": "79.0600", + "5. volume": "7035546" + }, + "2021-04-27": { + "1. open": "76.7150", + "2. high": "78.9300", + "3. low": "76.4700", + "4. close": "78.4600", + "5. volume": "11834054" + }, + "2021-04-26": { + "1. open": "76.1300", + "2. high": "76.5600", + "3. low": "74.9400", + "4. close": "76.1400", + "5. volume": "12238624" + }, + "2021-04-23": { + "1. open": "76.7300", + "2. high": "77.9100", + "3. low": "76.6800", + "4. close": "76.7500", + "5. volume": "9587386" + }, + "2021-04-22": { + "1. open": "75.8271", + "2. high": "77.0500", + "3. low": "75.1300", + "4. close": "76.1100", + "5. volume": "9508967" + }, + "2021-04-21": { + "1. open": "74.0000", + "2. high": "75.7600", + "3. low": "72.8100", + "4. close": "75.7200", + "5. volume": "10833531" + }, + "2021-04-20": { + "1. open": "76.7400", + "2. high": "76.7400", + "3. low": "74.3150", + "4. close": "74.5500", + "5. volume": "15550751" + }, + "2021-04-19": { + "1. open": "77.0100", + "2. high": "77.6000", + "3. low": "76.2000", + "4. close": "76.9500", + "5. volume": "9509046" + }, + "2021-04-16": { + "1. open": "77.2700", + "2. high": "77.7500", + "3. low": "76.7200", + "4. close": "77.0400", + "5. volume": "13891605" + }, + "2021-04-15": { + "1. open": "78.1600", + "2. high": "78.4400", + "3. low": "77.2650", + "4. close": "77.4900", + "5. volume": "8614366" + }, + "2021-04-14": { + "1. open": "79.5800", + "2. high": "79.7100", + "3. low": "77.9400", + "4. close": "78.1200", + "5. volume": "8603738" + }, + "2021-04-13": { + "1. open": "77.8100", + "2. high": "79.5100", + "3. low": "76.7700", + "4. close": "78.8000", + "5. volume": "12511539" + }, + "2021-04-12": { + "1. open": "79.5000", + "2. high": "79.5000", + "3. low": "77.6700", + "4. close": "78.6500", + "5. volume": "14302542" + }, + "2021-04-09": { + "1. open": "81.0000", + "2. high": "81.3300", + "3. low": "79.7500", + "4. close": "80.4100", + "5. volume": "8313427" + }, + "2021-04-08": { + "1. open": "82.6700", + "2. high": "82.8200", + "3. low": "81.9600", + "4. close": "82.1400", + "5. volume": "6651820" + }, + "2021-04-07": { + "1. open": "81.7900", + "2. high": "82.1900", + "3. low": "80.8600", + "4. close": "81.2500", + "5. volume": "9445156" + }, + "2021-04-06": { + "1. open": "82.6500", + "2. high": "84.4700", + "3. low": "82.0200", + "4. close": "83.5100", + "5. volume": "8909481" + }, + "2021-04-05": { + "1. open": "85.1435", + "2. high": "85.5700", + "3. low": "81.7400", + "4. close": "82.4900", + "5. volume": "9268286" + }, + "2021-04-01": { + "1. open": "86.5000", + "2. high": "86.8800", + "3. low": "83.9600", + "4. close": "84.3100", + "5. volume": "11909095" + }, + "2021-03-31": { + "1. open": "83.6800", + "2. high": "85.2250", + "3. low": "83.2300", + "4. close": "84.3300", + "5. volume": "10140599" + }, + "2021-03-30": { + "1. open": "81.6400", + "2. high": "83.7450", + "3. low": "81.3600", + "4. close": "83.0000", + "5. volume": "7102211" + }, + "2021-03-29": { + "1. open": "81.2500", + "2. high": "82.5800", + "3. low": "80.0000", + "4. close": "81.7600", + "5. volume": "8988997" + }, + "2021-03-26": { + "1. open": "79.5400", + "2. high": "83.4800", + "3. low": "79.0200", + "4. close": "82.0700", + "5. volume": "19789613" + }, + "2021-03-25": { + "1. open": "76.5000", + "2. high": "80.2950", + "3. low": "76.1100", + "4. close": "78.7100", + "5. volume": "14599237" + }, + "2021-03-24": { + "1. open": "82.1000", + "2. high": "82.5000", + "3. low": "78.7550", + "4. close": "79.0700", + "5. volume": "17406090" + }, + "2021-03-23": { + "1. open": "83.4700", + "2. high": "84.4600", + "3. low": "83.1200", + "4. close": "83.5100", + "5. volume": "8862475" + }, + "2021-03-22": { + "1. open": "85.3000", + "2. high": "85.8800", + "3. low": "83.6900", + "4. close": "84.9700", + "5. volume": "7398764" + }, + "2021-03-19": { + "1. open": "83.7800", + "2. high": "85.2800", + "3. low": "83.0300", + "4. close": "84.9900", + "5. volume": "13364487" + }, + "2021-03-18": { + "1. open": "83.8400", + "2. high": "85.2600", + "3. low": "82.8838", + "4. close": "83.9000", + "5. volume": "10282446" + }, + "2021-03-17": { + "1. open": "83.5403", + "2. high": "86.2400", + "3. low": "83.0584", + "4. close": "85.3700", + "5. volume": "11941603" + }, + "2021-03-16": { + "1. open": "85.1300", + "2. high": "86.7000", + "3. low": "84.6000", + "4. close": "85.7600", + "5. volume": "10145195" + }, + "2021-03-15": { + "1. open": "83.5900", + "2. high": "85.2400", + "3. low": "82.4200", + "4. close": "85.1300", + "5. volume": "12763427" + }, + "2021-03-12": { + "1. open": "86.0200", + "2. high": "86.1900", + "3. low": "83.2800", + "4. close": "84.0200", + "5. volume": "24763992" + }, + "2021-03-11": { + "1. open": "94.1980", + "2. high": "94.4000", + "3. low": "88.5300", + "4. close": "90.0100", + "5. volume": "24719797" + }, + "2021-03-10": { + "1. open": "90.7100", + "2. high": "91.6187", + "3. low": "88.7500", + "4. close": "89.3300", + "5. volume": "9256319" + }, + "2021-03-09": { + "1. open": "87.3600", + "2. high": "90.0400", + "3. low": "86.8350", + "4. close": "89.5300", + "5. volume": "11581538" + }, + "2021-03-08": { + "1. open": "87.0000", + "2. high": "88.1800", + "3. low": "85.2200", + "4. close": "85.3600", + "5. volume": "13504199" + }, + "2021-03-05": { + "1. open": "92.3800", + "2. high": "92.6000", + "3. low": "85.8900", + "4. close": "90.6200", + "5. volume": "16834230" + }, + "2021-03-04": { + "1. open": "92.7400", + "2. high": "93.8845", + "3. low": "89.2500", + "4. close": "90.7700", + "5. volume": "17790978" + }, + "2021-03-03": { + "1. open": "96.7900", + "2. high": "97.8000", + "3. low": "92.9200", + "4. close": "93.6200", + "5. volume": "11139661" + }, + "2021-03-02": { + "1. open": "97.9700", + "2. high": "98.7000", + "3. low": "96.2850", + "4. close": "96.3800", + "5. volume": "8151724" + }, + "2021-03-01": { + "1. open": "96.7300", + "2. high": "98.4500", + "3. low": "96.4300", + "4. close": "98.0200", + "5. volume": "9909633" + }, + "2021-02-26": { + "1. open": "92.4300", + "2. high": "94.6500", + "3. low": "90.8700", + "4. close": "93.8700", + "5. volume": "14484560" + }, + "2021-02-25": { + "1. open": "95.3100", + "2. high": "96.9600", + "3. low": "92.4500", + "4. close": "93.3600", + "5. volume": "11138246" + }, + "2021-02-24": { + "1. open": "96.4400", + "2. high": "96.7599", + "3. low": "94.5800", + "4. close": "96.3700", + "5. volume": "11914998" + }, + "2021-02-23": { + "1. open": "96.5400", + "2. high": "100.0700", + "3. low": "92.5801", + "4. close": "99.4700", + "5. volume": "13873475" + }, + "2021-02-22": { + "1. open": "102.1500", + "2. high": "102.4500", + "3. low": "97.1600", + "4. close": "97.6600", + "5. volume": "13006469" + }, + "2021-02-19": { + "1. open": "106.5800", + "2. high": "107.6700", + "3. low": "105.4200", + "4. close": "106.0900", + "5. volume": "6451194" + }, + "2021-02-18": { + "1. open": "102.9150", + "2. high": "106.0100", + "3. low": "102.2600", + "4. close": "105.4300", + "5. volume": "8646052" + }, + "2021-02-17": { + "1. open": "106.6400", + "2. high": "108.2900", + "3. low": "105.1100", + "4. close": "106.8800", + "5. volume": "11024484" + }, + "2021-02-16": { + "1. open": "102.8500", + "2. high": "105.2000", + "3. low": "102.4800", + "4. close": "103.4300", + "5. volume": "10809044" + }, + "2021-02-12": { + "1. open": "98.7900", + "2. high": "99.7600", + "3. low": "97.8100", + "4. close": "99.3100", + "5. volume": "3233936" + }, + "2021-02-11": { + "1. open": "99.9500", + "2. high": "99.9500", + "3. low": "98.1300", + "4. close": "99.0000", + "5. volume": "4461553" + }, + "2021-02-10": { + "1. open": "98.8000", + "2. high": "100.4700", + "3. low": "96.8806", + "4. close": "98.7700", + "5. volume": "8323886" + }, + "2021-02-09": { + "1. open": "95.0400", + "2. high": "97.5599", + "3. low": "94.4400", + "4. close": "97.0700", + "5. volume": "5759534" + }, + "2021-02-08": { + "1. open": "95.6800", + "2. high": "95.7900", + "3. low": "94.0801", + "4. close": "94.5700", + "5. volume": "5686000" + }, + "2021-02-05": { + "1. open": "95.2400", + "2. high": "96.8200", + "3. low": "94.8600", + "4. close": "96.6400", + "5. volume": "5821845" + }, + "2021-02-04": { + "1. open": "95.5950", + "2. high": "96.0100", + "3. low": "93.9000", + "4. close": "94.6300", + "5. volume": "5336188" + }, + "2021-02-03": { + "1. open": "96.8400", + "2. high": "97.4600", + "3. low": "95.3000", + "4. close": "95.5000", + "5. volume": "7328171" + }, + "2021-02-02": { + "1. open": "94.9865", + "2. high": "96.0500", + "3. low": "94.2200", + "4. close": "95.4200", + "5. volume": "11439238" + }, + "2021-02-01": { + "1. open": "90.1500", + "2. high": "91.8000", + "3. low": "89.0850", + "4. close": "91.2700", + "5. volume": "7452679" + }, + "2021-01-29": { + "1. open": "89.9800", + "2. high": "91.8000", + "3. low": "88.6400", + "4. close": "88.6900", + "5. volume": "10855273" + }, + "2021-01-28": { + "1. open": "90.3600", + "2. high": "92.1900", + "3. low": "89.5300", + "4. close": "91.4100", + "5. volume": "11254380" + }, + "2021-01-27": { + "1. open": "93.4000", + "2. high": "94.4100", + "3. low": "89.7500", + "4. close": "90.0900", + "5. volume": "16058152" + }, + "2021-01-26": { + "1. open": "99.0200", + "2. high": "99.3000", + "3. low": "96.2100", + "4. close": "96.9700", + "5. volume": "8246658" + }, + "2021-01-25": { + "1. open": "99.3000", + "2. high": "101.6800", + "3. low": "96.2300", + "4. close": "98.3800", + "5. volume": "16409680" + }, + "2021-01-22": { + "1. open": "93.9500", + "2. high": "95.5500", + "3. low": "93.6450", + "4. close": "94.9100", + "5. volume": "6948398" + }, + "2021-01-21": { + "1. open": "95.4000", + "2. high": "95.5700", + "3. low": "93.3500", + "4. close": "95.1000", + "5. volume": "7342361" + }, + "2021-01-20": { + "1. open": "93.7200", + "2. high": "95.7250", + "3. low": "92.8300", + "4. close": "95.3100", + "5. volume": "15501595" + }, + "2021-01-19": { + "1. open": "90.5300", + "2. high": "91.4300", + "3. low": "89.9742", + "4. close": "91.1500", + "5. volume": "10805221" + }, + "2021-01-15": { + "1. open": "89.8100", + "2. high": "89.8900", + "3. low": "87.2100", + "4. close": "87.7700", + "5. volume": "8862548" + }, + "2021-01-14": { + "1. open": "91.4300", + "2. high": "92.4500", + "3. low": "89.0300", + "4. close": "89.2400", + "5. volume": "8053123" + }, + "2021-01-13": { + "1. open": "89.1550", + "2. high": "91.2000", + "3. low": "88.1800", + "4. close": "90.4400", + "5. volume": "7282378" + }, + "2021-01-12": { + "1. open": "90.6200", + "2. high": "91.1000", + "3. low": "88.4400", + "4. close": "88.5400", + "5. volume": "9963585" + }, + "2021-01-11": { + "1. open": "90.0350", + "2. high": "91.5400", + "3. low": "88.8000", + "4. close": "90.3800", + "5. volume": "6956073" + }, + "2021-01-08": { + "1. open": "89.0000", + "2. high": "91.6000", + "3. low": "87.3800", + "4. close": "91.5400", + "5. volume": "13007378" + }, + "2021-01-07": { + "1. open": "90.5400", + "2. high": "90.6200", + "3. low": "85.8700", + "4. close": "87.9200", + "5. volume": "17070204" + }, + "2021-01-06": { + "1. open": "92.5300", + "2. high": "93.2900", + "3. low": "86.8100", + "4. close": "88.1800", + "5. volume": "21751429" + }, + "2021-01-05": { + "1. open": "88.1500", + "2. high": "96.2000", + "3. low": "88.0803", + "4. close": "95.5000", + "5. volume": "31011764" + }, + "2021-01-04": { + "1. open": "87.5600", + "2. high": "88.0600", + "3. low": "85.1600", + "4. close": "86.3300", + "5. volume": "9204181" + }, + "2020-12-31": { + "1. open": "88.1200", + "2. high": "89.0200", + "3. low": "86.7700", + "4. close": "87.9000", + "5. volume": "7729770" + }, + "2020-12-30": { + "1. open": "87.5000", + "2. high": "89.5600", + "3. low": "86.9200", + "4. close": "89.5200", + "5. volume": "12057079" + }, + "2020-12-29": { + "1. open": "83.0900", + "2. high": "86.2650", + "3. low": "83.0000", + "4. close": "86.1400", + "5. volume": "9689713" + }, + "2020-12-28": { + "1. open": "82.6800", + "2. high": "83.8000", + "3. low": "81.0600", + "4. close": "81.6100", + "5. volume": "9369357" + }, + "2020-12-24": { + "1. open": "83.3900", + "2. high": "86.6600", + "3. low": "83.1100", + "4. close": "84.4900", + "5. volume": "12164403" + }, + "2020-12-23": { + "1. open": "85.0400", + "2. high": "87.4700", + "3. low": "84.2100", + "4. close": "85.4600", + "5. volume": "13241494" + }, + "2020-12-22": { + "1. open": "81.2500", + "2. high": "82.8900", + "3. low": "80.5520", + "4. close": "82.7900", + "5. volume": "7783762" + }, + "2020-12-21": { + "1. open": "79.6070", + "2. high": "81.2600", + "3. low": "79.3700", + "4. close": "80.6400", + "5. volume": "8246190" + }, + "2020-12-18": { + "1. open": "82.3400", + "2. high": "82.7999", + "3. low": "81.1000", + "4. close": "81.5300", + "5. volume": "9813448" + }, + "2020-12-17": { + "1. open": "83.1500", + "2. high": "83.3700", + "3. low": "81.6500", + "4. close": "82.7100", + "5. volume": "9031706" + }, + "2020-12-16": { + "1. open": "80.5000", + "2. high": "82.0300", + "3. low": "79.9200", + "4. close": "81.7700", + "5. volume": "8962383" + }, + "2020-12-15": { + "1. open": "79.9400", + "2. high": "80.4600", + "3. low": "79.1000", + "4. close": "79.5000", + "5. volume": "8454383" + }, + "2020-12-14": { + "1. open": "81.5100", + "2. high": "82.0000", + "3. low": "79.0700", + "4. close": "79.9600", + "5. volume": "12966246" + }, + "2020-12-11": { + "1. open": "82.3000", + "2. high": "84.6700", + "3. low": "82.0000", + "4. close": "82.6100", + "5. volume": "13942852" + }, + "2020-12-10": { + "1. open": "81.5000", + "2. high": "82.2000", + "3. low": "80.9100", + "4. close": "81.7100", + "5. volume": "9952302" + }, + "2020-12-09": { + "1. open": "82.2500", + "2. high": "83.3500", + "3. low": "81.6500", + "4. close": "81.8200", + "5. volume": "11117785" + }, + "2020-12-08": { + "1. open": "84.0100", + "2. high": "84.0100", + "3. low": "81.5000", + "4. close": "82.0100", + "5. volume": "16316734" + }, + "2020-12-07": { + "1. open": "85.1100", + "2. high": "85.4500", + "3. low": "82.9300", + "4. close": "83.4900", + "5. volume": "12677465" + }, + "2020-12-04": { + "1. open": "87.1200", + "2. high": "87.4600", + "3. low": "84.6000", + "4. close": "85.1900", + "5. volume": "9411046" + }, + "2020-12-03": { + "1. open": "85.1600", + "2. high": "87.0699", + "3. low": "85.0700", + "4. close": "86.2900", + "5. volume": "7929363" + }, + "2020-12-02": { + "1. open": "84.4900", + "2. high": "84.9000", + "3. low": "82.7900", + "4. close": "84.3800", + "5. volume": "12434383" + }, + "2020-12-01": { + "1. open": "86.2550", + "2. high": "86.3800", + "3. low": "84.6000", + "4. close": "85.3600", + "5. volume": "10754588" + }, + "2020-11-30": { + "1. open": "88.2400", + "2. high": "88.4700", + "3. low": "83.3100", + "4. close": "85.3500", + "5. volume": "18014434" + }, + "2020-11-27": { + "1. open": "89.0600", + "2. high": "89.7899", + "3. low": "88.1755", + "4. close": "89.4100", + "5. volume": "5787598" + }, + "2020-11-25": { + "1. open": "87.9650", + "2. high": "89.0100", + "3. low": "86.7600", + "4. close": "88.2300", + "5. volume": "11424304" + }, + "2020-11-24": { + "1. open": "89.1235", + "2. high": "90.2900", + "3. low": "88.3300", + "4. close": "89.8200", + "5. volume": "9496282" + }, + "2020-11-23": { + "1. open": "88.5400", + "2. high": "89.1100", + "3. low": "86.4200", + "4. close": "87.5600", + "5. volume": "9925077" + }, + "2020-11-20": { + "1. open": "86.1900", + "2. high": "87.9100", + "3. low": "85.3800", + "4. close": "87.7400", + "5. volume": "10585883" + }, + "2020-11-19": { + "1. open": "85.2100", + "2. high": "86.3300", + "3. low": "84.7201", + "4. close": "86.0400", + "5. volume": "10795266" + }, + "2020-11-18": { + "1. open": "87.1250", + "2. high": "87.2200", + "3. low": "84.4000", + "4. close": "86.2500", + "5. volume": "12563851" + }, + "2020-11-17": { + "1. open": "87.3800", + "2. high": "87.9000", + "3. low": "85.6900", + "4. close": "86.9700", + "5. volume": "17068318" + }, + "2020-11-16": { + "1. open": "88.5000", + "2. high": "89.5900", + "3. low": "84.1400", + "4. close": "85.2600", + "5. volume": "31929382" + }, + "2020-11-13": { + "1. open": "90.9335", + "2. high": "92.3300", + "3. low": "88.2100", + "4. close": "92.0800", + "5. volume": "22845544" + }, + "2020-11-12": { + "1. open": "87.0300", + "2. high": "89.6600", + "3. low": "85.8500", + "4. close": "86.3800", + "5. volume": "21698851" + }, + "2020-11-11": { + "1. open": "79.5050", + "2. high": "83.2653", + "3. low": "78.5600", + "4. close": "82.8400", + "5. volume": "17811685" + }, + "2020-11-10": { + "1. open": "82.5200", + "2. high": "82.8800", + "3. low": "78.2500", + "4. close": "80.0800", + "5. volume": "27080050" + }, + "2020-11-09": { + "1. open": "92.4000", + "2. high": "92.4700", + "3. low": "84.0100", + "4. close": "84.8600", + "5. volume": "20851526" + }, + "2020-11-06": { + "1. open": "92.0000", + "2. high": "92.7700", + "3. low": "90.9100", + "4. close": "92.4900", + "5. volume": "9631781" + }, + "2020-11-05": { + "1. open": "91.6850", + "2. high": "92.0600", + "3. low": "88.1400", + "4. close": "91.5900", + "5. volume": "16688530" + }, + "2020-11-04": { + "1. open": "86.7000", + "2. high": "89.5800", + "3. low": "86.2100", + "4. close": "89.3100", + "5. volume": "24149428" + }, + "2020-11-03": { + "1. open": "79.8000", + "2. high": "83.1000", + "3. low": "78.1810", + "4. close": "82.6900", + "5. volume": "14326794" + }, + "2020-11-02": { + "1. open": "82.8400", + "2. high": "83.4300", + "3. low": "79.8400", + "4. close": "82.3200", + "5. volume": "8976802" + }, + "2020-10-30": { + "1. open": "82.0800", + "2. high": "82.3450", + "3. low": "80.2720", + "4. close": "81.5200", + "5. volume": "9184021" + }, + "2020-10-29": { + "1. open": "81.2300", + "2. high": "84.9300", + "3. low": "81.0000", + "4. close": "83.0400", + "5. volume": "13156593" + }, + "2020-10-28": { + "1. open": "81.3000", + "2. high": "82.0000", + "3. low": "79.8100", + "4. close": "80.0800", + "5. volume": "8176257" + }, + "2020-10-27": { + "1. open": "81.7700", + "2. high": "83.9700", + "3. low": "80.6200", + "4. close": "83.0100", + "5. volume": "7915977" + }, + "2020-10-26": { + "1. open": "81.1200", + "2. high": "81.9800", + "3. low": "80.0100", + "4. close": "81.4100", + "5. volume": "4882233" + }, + "2020-10-23": { + "1. open": "80.7600", + "2. high": "81.3400", + "3. low": "79.3200", + "4. close": "81.3400", + "5. volume": "6838835" + }, + "2020-10-22": { + "1. open": "83.2200", + "2. high": "83.6400", + "3. low": "80.1400", + "4. close": "81.3100", + "5. volume": "8751134" + }, + "2020-10-21": { + "1. open": "83.3800", + "2. high": "84.4600", + "3. low": "82.1900", + "4. close": "82.6300", + "5. volume": "7680228" + }, + "2020-10-20": { + "1. open": "81.0000", + "2. high": "83.5200", + "3. low": "81.0000", + "4. close": "82.5700", + "5. volume": "9706460" + }, + "2020-10-19": { + "1. open": "82.0000", + "2. high": "82.6400", + "3. low": "80.2200", + "4. close": "80.6100", + "5. volume": "8051040" + }, + "2020-10-16": { + "1. open": "81.4300", + "2. high": "82.2400", + "3. low": "80.6700", + "4. close": "81.5200", + "5. volume": "9779288" + }, + "2020-10-15": { + "1. open": "79.0000", + "2. high": "80.3200", + "3. low": "78.6400", + "4. close": "80.2500", + "5. volume": "10549954" + }, + "2020-10-14": { + "1. open": "82.8100", + "2. high": "83.1400", + "3. low": "79.9100", + "4. close": "81.1000", + "5. volume": "12407713" + }, + "2020-10-13": { + "1. open": "84.1000", + "2. high": "84.3450", + "3. low": "82.1300", + "4. close": "82.6100", + "5. volume": "12402306" + }, + "2020-10-12": { + "1. open": "82.1400", + "2. high": "85.3850", + "3. low": "81.9000", + "4. close": "84.3200", + "5. volume": "18046161" + }, + "2020-10-09": { + "1. open": "79.0900", + "2. high": "80.1500", + "3. low": "78.6700", + "4. close": "79.7900", + "5. volume": "11319814" + }, + "2020-10-08": { + "1. open": "78.5100", + "2. high": "78.5900", + "3. low": "77.1001", + "4. close": "78.1500", + "5. volume": "10987660" + }, + "2020-10-07": { + "1. open": "78.5600", + "2. high": "79.4100", + "3. low": "77.6780", + "4. close": "78.1200", + "5. volume": "12186350" + }, + "2020-10-06": { + "1. open": "76.8900", + "2. high": "78.5200", + "3. low": "76.3100", + "4. close": "76.6900", + "5. volume": "10015369" + }, + "2020-10-05": { + "1. open": "76.8800", + "2. high": "77.5400", + "3. low": "75.5900", + "4. close": "76.4000", + "5. volume": "6122319" + }, + "2020-10-02": { + "1. open": "76.7400", + "2. high": "78.1384", + "3. low": "75.7600", + "4. close": "76.1000", + "5. volume": "8825788" + }, + "2020-10-01": { + "1. open": "78.7500", + "2. high": "79.0000", + "3. low": "77.4700", + "4. close": "78.5700", + "5. volume": "7422723" + }, + "2020-09-30": { + "1. open": "76.2900", + "2. high": "78.8200", + "3. low": "75.6400", + "4. close": "77.6100", + "5. volume": "11377915" + }, + "2020-09-29": { + "1. open": "76.1000", + "2. high": "76.4000", + "3. low": "74.7400", + "4. close": "75.1600", + "5. volume": "5929728" + }, + "2020-09-28": { + "1. open": "75.8900", + "2. high": "76.1000", + "3. low": "73.9500", + "4. close": "76.1000", + "5. volume": "8245567" + }, + "2020-09-25": { + "1. open": "72.8800", + "2. high": "75.1800", + "3. low": "71.7600", + "4. close": "74.6700", + "5. volume": "12517604" + }, + "2020-09-24": { + "1. open": "73.5000", + "2. high": "74.2900", + "3. low": "72.3500", + "4. close": "72.7200", + "5. volume": "12166677" + }, + "2020-09-23": { + "1. open": "75.0400", + "2. high": "76.8200", + "3. low": "74.1000", + "4. close": "74.5900", + "5. volume": "9962221" + }, + "2020-09-22": { + "1. open": "75.3100", + "2. high": "75.5800", + "3. low": "74.0700", + "4. close": "75.0000", + "5. volume": "7226601" + }, + "2020-09-21": { + "1. open": "72.7600", + "2. high": "75.1500", + "3. low": "72.0200", + "4. close": "75.1300", + "5. volume": "9180848" + }, + "2020-09-18": { + "1. open": "75.0800", + "2. high": "75.7900", + "3. low": "73.0700", + "4. close": "74.5000", + "5. volume": "9575014" + }, + "2020-09-17": { + "1. open": "73.0200", + "2. high": "74.4700", + "3. low": "72.7556", + "4. close": "74.3700", + "5. volume": "9099387" + }, + "2020-09-16": { + "1. open": "77.0100", + "2. high": "77.0700", + "3. low": "74.9500", + "4. close": "75.0900", + "5. volume": "8073989" + }, + "2020-09-15": { + "1. open": "78.2300", + "2. high": "78.4150", + "3. low": "76.5902", + "4. close": "77.0000", + "5. volume": "8105463" + }, + "2020-09-14": { + "1. open": "75.7000", + "2. high": "76.9100", + "3. low": "75.0000", + "4. close": "76.5900", + "5. volume": "7414914" + }, + "2020-09-11": { + "1. open": "75.1800", + "2. high": "76.1900", + "3. low": "73.3300", + "4. close": "74.1800", + "5. volume": "10572275" + }, + "2020-09-10": { + "1. open": "77.1300", + "2. high": "78.1700", + "3. low": "73.5500", + "4. close": "74.5300", + "5. volume": "11810426" + }, + "2020-09-09": { + "1. open": "77.1400", + "2. high": "77.6600", + "3. low": "75.7000", + "4. close": "77.1900", + "5. volume": "8952763" + }, + "2020-09-08": { + "1. open": "76.0000", + "2. high": "78.0150", + "3. low": "75.3800", + "4. close": "76.2200", + "5. volume": "14080540" + }, + "2020-09-04": { + "1. open": "77.9656", + "2. high": "80.8000", + "3. low": "75.4000", + "4. close": "80.0000", + "5. volume": "21500881" + }, + "2020-09-03": { + "1. open": "81.3750", + "2. high": "81.6900", + "3. low": "76.0300", + "4. close": "79.0400", + "5. volume": "19253966" + }, + "2020-09-02": { + "1. open": "85.4590", + "2. high": "86.5800", + "3. low": "81.8000", + "4. close": "83.2100", + "5. volume": "13860919" + }, + "2020-09-01": { + "1. open": "79.4900", + "2. high": "83.0000", + "3. low": "79.1450", + "4. close": "82.4900", + "5. volume": "11447729" + }, + "2020-08-31": { + "1. open": "79.9400", + "2. high": "80.4700", + "3. low": "78.5700", + "4. close": "78.6400", + "5. volume": "12917301" + }, + "2020-08-28": { + "1. open": "79.6800", + "2. high": "80.7200", + "3. low": "78.8900", + "4. close": "79.9600", + "5. volume": "7995127" + }, + "2020-08-27": { + "1. open": "81.1300", + "2. high": "81.2400", + "3. low": "78.2301", + "4. close": "79.3000", + "5. volume": "12674108" + }, + "2020-08-26": { + "1. open": "81.0600", + "2. high": "81.4500", + "3. low": "79.3199", + "4. close": "80.3800", + "5. volume": "19095708" + }, + "2020-08-25": { + "1. open": "76.5700", + "2. high": "79.8200", + "3. low": "76.3400", + "4. close": "78.9700", + "5. volume": "19106252" + }, + "2020-08-24": { + "1. open": "76.9900", + "2. high": "77.3000", + "3. low": "75.0100", + "4. close": "76.1800", + "5. volume": "12517097" + }, + "2020-08-21": { + "1. open": "74.5600", + "2. high": "75.7219", + "3. low": "73.8600", + "4. close": "74.9800", + "5. volume": "12574662" + }, + "2020-08-20": { + "1. open": "71.2600", + "2. high": "74.3900", + "3. low": "71.0300", + "4. close": "73.9400", + "5. volume": "22001056" + }, + "2020-08-19": { + "1. open": "70.8000", + "2. high": "73.6900", + "3. low": "70.8000", + "4. close": "72.5600", + "5. volume": "22115999" + }, + "2020-08-18": { + "1. open": "68.1900", + "2. high": "71.4000", + "3. low": "68.1400", + "4. close": "70.3200", + "5. volume": "23255679" + }, + "2020-08-17": { + "1. open": "64.6600", + "2. high": "67.1000", + "3. low": "62.6000", + "4. close": "66.9800", + "5. volume": "32808949" + }, + "2020-08-14": { + "1. open": "62.7300", + "2. high": "62.7900", + "3. low": "60.9422", + "4. close": "62.0600", + "5. volume": "10270152" + }, + "2020-08-13": { + "1. open": "63.4500", + "2. high": "63.4600", + "3. low": "62.1800", + "4. close": "62.5400", + "5. volume": "7453292" + }, + "2020-08-12": { + "1. open": "61.9200", + "2. high": "63.5200", + "3. low": "61.6400", + "4. close": "62.9000", + "5. volume": "6934880" + }, + "2020-08-11": { + "1. open": "61.9900", + "2. high": "62.5800", + "3. low": "60.8500", + "4. close": "61.1800", + "5. volume": "10213155" + }, + "2020-08-10": { + "1. open": "61.6200", + "2. high": "62.7500", + "3. low": "59.9000", + "4. close": "61.4900", + "5. volume": "12736036" + }, + "2020-08-07": { + "1. open": "63.1300", + "2. high": "63.6000", + "3. low": "60.7400", + "4. close": "62.0600", + "5. volume": "14099110" + }, + "2020-08-06": { + "1. open": "65.4900", + "2. high": "65.5000", + "3. low": "63.5500", + "4. close": "64.9100", + "5. volume": "10765302" + }, + "2020-08-05": { + "1. open": "64.4900", + "2. high": "65.8500", + "3. low": "63.9000", + "4. close": "65.5200", + "5. volume": "9151723" + }, + "2020-08-04": { + "1. open": "65.0000", + "2. high": "65.1250", + "3. low": "64.0600", + "4. close": "64.5700", + "5. volume": "7548212" + }, + "2020-08-03": { + "1. open": "64.0000", + "2. high": "65.5500", + "3. low": "63.9400", + "4. close": "64.5300", + "5. volume": "10038916" + }, + "2020-07-31": { + "1. open": "62.9500", + "2. high": "64.2500", + "3. low": "62.3900", + "4. close": "63.7900", + "5. volume": "11259154" + }, + "2020-07-30": { + "1. open": "62.5800", + "2. high": "62.8100", + "3. low": "61.5700", + "4. close": "62.2900", + "5. volume": "5653159" + }, + "2020-07-29": { + "1. open": "61.8200", + "2. high": "63.4500", + "3. low": "61.7300", + "4. close": "62.5900", + "5. volume": "5655972" + }, + "2020-07-28": { + "1. open": "62.8700", + "2. high": "62.9480", + "3. low": "61.2900", + "4. close": "61.4900", + "5. volume": "5823136" + }, + "2020-07-27": { + "1. open": "60.9600", + "2. high": "62.8400", + "3. low": "60.9200", + "4. close": "62.7800", + "5. volume": "9133385" + }, + "2020-07-24": { + "1. open": "59.3400", + "2. high": "61.3300", + "3. low": "58.7600", + "4. close": "60.8800", + "5. volume": "11670823" + }, + "2020-07-23": { + "1. open": "62.0400", + "2. high": "62.2900", + "3. low": "59.9200", + "4. close": "60.5200", + "5. volume": "11889944" + }, + "2020-07-22": { + "1. open": "61.9600", + "2. high": "62.4150", + "3. low": "60.8700", + "4. close": "61.8400", + "5. volume": "9616096" + }, + "2020-07-21": { + "1. open": "65.0700", + "2. high": "65.0990", + "3. low": "61.6800", + "4. close": "62.6100", + "5. volume": "14432341" + }, + "2020-07-20": { + "1. open": "63.4250", + "2. high": "63.7000", + "3. low": "62.2700", + "4. close": "63.4000", + "5. volume": "10455543" + }, + "2020-07-17": { + "1. open": "62.7600", + "2. high": "62.7600", + "3. low": "61.6000", + "4. close": "62.1300", + "5. volume": "5404427" + }, + "2020-07-16": { + "1. open": "60.7170", + "2. high": "62.1100", + "3. low": "59.4100", + "4. close": "61.7100", + "5. volume": "11093456" + }, + "2020-07-15": { + "1. open": "62.3800", + "2. high": "63.0700", + "3. low": "61.6000", + "4. close": "62.5500", + "5. volume": "8188522" + }, + "2020-07-14": { + "1. open": "60.9000", + "2. high": "62.4500", + "3. low": "59.9600", + "4. close": "62.1300", + "5. volume": "14769943" + }, + "2020-07-13": { + "1. open": "65.8000", + "2. high": "66.3500", + "3. low": "62.1100", + "4. close": "62.3000", + "5. volume": "14758905" + }, + "2020-07-10": { + "1. open": "66.2800", + "2. high": "66.5000", + "3. low": "64.5500", + "4. close": "65.6100", + "5. volume": "10317949" + }, + "2020-07-09": { + "1. open": "68.0000", + "2. high": "69.1800", + "3. low": "65.6200", + "4. close": "67.3600", + "5. volume": "17762328" + }, + "2020-07-08": { + "1. open": "63.4800", + "2. high": "65.9000", + "3. low": "62.9200", + "4. close": "65.3800", + "5. volume": "21606881" + }, + "2020-07-07": { + "1. open": "62.9300", + "2. high": "63.2100", + "3. low": "61.6300", + "4. close": "61.6700", + "5. volume": "8974544" + }, + "2020-07-06": { + "1. open": "63.5900", + "2. high": "64.0500", + "3. low": "62.5000", + "4. close": "63.2400", + "5. volume": "16273390" + }, + "2020-07-02": { + "1. open": "61.3800", + "2. high": "61.9200", + "3. low": "60.8000", + "4. close": "61.3900", + "5. volume": "10492758" + }, + "2020-07-01": { + "1. open": "60.1640", + "2. high": "60.7800", + "3. low": "59.6100", + "4. close": "60.0000", + "5. volume": "6432284" + }, + "2020-06-30": { + "1. open": "59.3600", + "2. high": "60.9000", + "3. low": "59.2100", + "4. close": "60.1800", + "5. volume": "10555891" + }, + "2020-06-29": { + "1. open": "59.0600", + "2. high": "60.0000", + "3. low": "58.2500", + "4. close": "59.5800", + "5. volume": "8217619" + }, + "2020-06-26": { + "1. open": "60.4550", + "2. high": "60.9500", + "3. low": "58.9500", + "4. close": "59.6500", + "5. volume": "12460376" + }, + "2020-06-25": { + "1. open": "59.6500", + "2. high": "60.6700", + "3. low": "58.8200", + "4. close": "60.5100", + "5. volume": "7796311" + }, + "2020-06-24": { + "1. open": "60.0900", + "2. high": "61.0600", + "3. low": "58.5800", + "4. close": "59.8400", + "5. volume": "11820268" + }, + "2020-06-23": { + "1. open": "59.9300", + "2. high": "60.6900", + "3. low": "59.1400", + "4. close": "59.9200", + "5. volume": "10271201" + }, + "2020-06-22": { + "1. open": "59.1400", + "2. high": "59.1500", + "3. low": "57.9400", + "4. close": "59.0900", + "5. volume": "15445921" + }, + "2020-06-19": { + "1. open": "60.6200", + "2. high": "61.0000", + "3. low": "58.5500", + "4. close": "58.6400", + "5. volume": "23173051" + }, + "2020-06-18": { + "1. open": "60.8100", + "2. high": "61.0000", + "3. low": "59.5200", + "4. close": "60.7900", + "5. volume": "40121200" + }, + "2020-06-17": { + "1. open": "61.5000", + "2. high": "62.4200", + "3. low": "61.0700", + "4. close": "62.0100", + "5. volume": "24165172" + }, + "2020-06-16": { + "1. open": "60.5000", + "2. high": "61.2800", + "3. low": "58.3000", + "4. close": "60.9800", + "5. volume": "16246476" + }, + "2020-06-15": { + "1. open": "56.9800", + "2. high": "59.5700", + "3. low": "56.8000", + "4. close": "59.5100", + "5. volume": "12181021" + }, + "2020-06-12": { + "1. open": "58.5100", + "2. high": "59.0200", + "3. low": "56.6000", + "4. close": "57.9900", + "5. volume": "14544835" + }, + "2020-06-11": { + "1. open": "58.5000", + "2. high": "59.1700", + "3. low": "56.7400", + "4. close": "57.2400", + "5. volume": "19630984" + }, + "2020-06-10": { + "1. open": "59.7900", + "2. high": "60.9650", + "3. low": "59.5700", + "4. close": "60.7000", + "5. volume": "11565628" + }, + "2020-06-09": { + "1. open": "58.4400", + "2. high": "59.5060", + "3. low": "58.4300", + "4. close": "58.8200", + "5. volume": "11701771" + }, + "2020-06-08": { + "1. open": "60.0800", + "2. high": "60.2900", + "3. low": "58.0500", + "4. close": "59.1700", + "5. volume": "11622270" + }, + "2020-06-05": { + "1. open": "58.0900", + "2. high": "59.8200", + "3. low": "57.6700", + "4. close": "59.0400", + "5. volume": "17635226" + }, + "2020-06-04": { + "1. open": "56.4600", + "2. high": "57.4850", + "3. low": "55.8500", + "4. close": "56.5200", + "5. volume": "10539741" + }, + "2020-06-03": { + "1. open": "56.1800", + "2. high": "57.5350", + "3. low": "55.8000", + "4. close": "56.7300", + "5. volume": "13526471" + }, + "2020-06-02": { + "1. open": "55.0300", + "2. high": "56.1800", + "3. low": "54.7700", + "4. close": "55.6200", + "5. volume": "15409412" + }, + "2020-06-01": { + "1. open": "54.2000", + "2. high": "54.8800", + "3. low": "53.3800", + "4. close": "54.7300", + "5. volume": "11045785" + }, + "2020-05-29": { + "1. open": "51.3500", + "2. high": "54.3300", + "3. low": "51.0600", + "4. close": "54.3300", + "5. volume": "16945701" + }, + "2020-05-28": { + "1. open": "51.5700", + "2. high": "52.4800", + "3. low": "50.6400", + "4. close": "51.0200", + "5. volume": "10654371" + }, + "2020-05-27": { + "1. open": "52.9700", + "2. high": "53.0000", + "3. low": "49.9200", + "4. close": "52.1600", + "5. volume": "16495923" + }, + "2020-05-26": { + "1. open": "52.2450", + "2. high": "54.4600", + "3. low": "52.1800", + "4. close": "52.6000", + "5. volume": "21407433" + }, + "2020-05-22": { + "1. open": "50.2640", + "2. high": "51.0900", + "3. low": "49.3300", + "4. close": "49.9000", + "5. volume": "22601870" + }, + "2020-05-21": { + "1. open": "52.9800", + "2. high": "53.8020", + "3. low": "51.4700", + "4. close": "52.5700", + "5. volume": "19339266" + }, + "2020-05-20": { + "1. open": "55.0000", + "2. high": "55.8000", + "3. low": "50.8900", + "4. close": "54.3100", + "5. volume": "29858268" + }, + "2020-05-19": { + "1. open": "56.1700", + "2. high": "56.5000", + "3. low": "54.2300", + "4. close": "54.2600", + "5. volume": "20991693" + }, + "2020-05-18": { + "1. open": "51.8800", + "2. high": "55.6100", + "3. low": "51.8700", + "4. close": "55.5300", + "5. volume": "28512161" + }, + "2020-05-15": { + "1. open": "50.0000", + "2. high": "51.0080", + "3. low": "48.7600", + "4. close": "50.8500", + "5. volume": "40414533" + }, + "2020-05-14": { + "1. open": "47.3800", + "2. high": "49.0800", + "3. low": "46.3700", + "4. close": "48.9600", + "5. volume": "27173031" + }, + "2020-05-13": { + "1. open": "48.7100", + "2. high": "49.1300", + "3. low": "47.1800", + "4. close": "47.8100", + "5. volume": "23115927" + }, + "2020-05-12": { + "1. open": "47.1100", + "2. high": "48.6550", + "3. low": "46.6000", + "4. close": "47.0300", + "5. volume": "15412789" + }, + "2020-05-11": { + "1. open": "47.2400", + "2. high": "47.6650", + "3. low": "46.6770", + "4. close": "46.7200", + "5. volume": "11336123" + }, + "2020-05-08": { + "1. open": "45.8400", + "2. high": "46.9700", + "3. low": "45.6000", + "4. close": "46.7800", + "5. volume": "14104138" + }, + "2020-05-07": { + "1. open": "43.9700", + "2. high": "44.9450", + "3. low": "43.8690", + "4. close": "44.7600", + "5. volume": "10646000" + }, + "2020-05-06": { + "1. open": "43.7600", + "2. high": "44.2200", + "3. low": "42.4250", + "4. close": "43.3000", + "5. volume": "11620002" + }, + "2020-05-05": { + "1. open": "43.6000", + "2. high": "44.2300", + "3. low": "42.8900", + "4. close": "43.1200", + "5. volume": "10772192" + }, + "2020-05-04": { + "1. open": "41.4800", + "2. high": "42.3500", + "3. low": "41.2800", + "4. close": "42.2500", + "5. volume": "15567533" + }, + "2020-05-01": { + "1. open": "41.9800", + "2. high": "42.3200", + "3. low": "40.5850", + "4. close": "41.3800", + "5. volume": "13145605" + }, + "2020-04-30": { + "1. open": "44.0700", + "2. high": "44.3700", + "3. low": "42.3400", + "4. close": "43.1000", + "5. volume": "14581427" + }, + "2020-04-29": { + "1. open": "44.0200", + "2. high": "44.6600", + "3. low": "43.3600", + "4. close": "44.3400", + "5. volume": "10799534" + }, + "2020-04-28": { + "1. open": "46.0400", + "2. high": "46.1900", + "3. low": "43.1600", + "4. close": "43.5800", + "5. volume": "15863258" + }, + "2020-04-27": { + "1. open": "45.8800", + "2. high": "46.0200", + "3. low": "44.8650", + "4. close": "45.5800", + "5. volume": "8222421" + }, + "2020-04-24": { + "1. open": "45.4870", + "2. high": "45.6700", + "3. low": "44.2250", + "4. close": "45.0500", + "5. volume": "8884067" + }, + "2020-04-23": { + "1. open": "45.0000", + "2. high": "45.7200", + "3. low": "44.6400", + "4. close": "44.9400", + "5. volume": "11766855" + }, + "2020-04-22": { + "1. open": "44.1900", + "2. high": "45.2000", + "3. low": "43.9600", + "4. close": "44.9900", + "5. volume": "13764707" + }, + "2020-04-21": { + "1. open": "44.3800", + "2. high": "44.8500", + "3. low": "42.0500", + "4. close": "43.2400", + "5. volume": "24335530" + }, + "2020-04-20": { + "1. open": "45.8400", + "2. high": "46.9500", + "3. low": "45.0000", + "4. close": "45.2000", + "5. volume": "17578895" + }, + "2020-04-17": { + "1. open": "47.7300", + "2. high": "47.9800", + "3. low": "45.3100", + "4. close": "46.1500", + "5. volume": "22001468" + }, + "2020-04-16": { + "1. open": "45.7000", + "2. high": "47.8400", + "3. low": "45.1700", + "4. close": "47.5000", + "5. volume": "21130748" + }, + "2020-04-15": { + "1. open": "43.8800", + "2. high": "46.3600", + "3. low": "43.4700", + "4. close": "44.6000", + "5. volume": "22859111" + }, + "2020-04-14": { + "1. open": "43.7500", + "2. high": "45.0800", + "3. low": "43.6700", + "4. close": "43.8600", + "5. volume": "15310701" + }, + "2020-04-13": { + "1. open": "42.0000", + "2. high": "42.8000", + "3. low": "41.7050", + "4. close": "42.7800", + "5. volume": "10195709" + }, + "2020-04-09": { + "1. open": "41.9700", + "2. high": "43.1500", + "3. low": "41.5050", + "4. close": "42.1600", + "5. volume": "14805808" + }, + "2020-04-08": { + "1. open": "41.9300", + "2. high": "42.4300", + "3. low": "40.7600", + "4. close": "41.1700", + "5. volume": "14262810" + }, + "2020-04-07": { + "1. open": "42.7000", + "2. high": "43.1500", + "3. low": "41.7200", + "4. close": "41.9900", + "5. volume": "16888499" + }, + "2020-04-06": { + "1. open": "40.9200", + "2. high": "42.0600", + "3. low": "40.2000", + "4. close": "41.5600", + "5. volume": "15125748" + }, + "2020-04-03": { + "1. open": "40.0800", + "2. high": "41.0300", + "3. low": "39.2550", + "4. close": "39.8900", + "5. volume": "12172494" + }, + "2020-04-02": { + "1. open": "40.5500", + "2. high": "41.5500", + "3. low": "39.5100", + "4. close": "40.0800", + "5. volume": "21452211" + }, + "2020-04-01": { + "1. open": "39.9100", + "2. high": "42.8200", + "3. low": "39.9100", + "4. close": "40.9100", + "5. volume": "21650794" + }, + "2020-03-31": { + "1. open": "40.5200", + "2. high": "40.9900", + "3. low": "39.9700", + "4. close": "40.5000", + "5. volume": "13869216" + }, + "2020-03-30": { + "1. open": "40.8700", + "2. high": "41.1800", + "3. low": "39.5100", + "4. close": "40.3900", + "5. volume": "14771108" + }, + "2020-03-27": { + "1. open": "40.6200", + "2. high": "41.3200", + "3. low": "39.9200", + "4. close": "40.1500", + "5. volume": "12299839" + }, + "2020-03-26": { + "1. open": "41.7100", + "2. high": "43.9600", + "3. low": "40.3300", + "4. close": "42.0100", + "5. volume": "20484641" + }, + "2020-03-25": { + "1. open": "41.3500", + "2. high": "42.9300", + "3. low": "40.5200", + "4. close": "41.3500", + "5. volume": "18686195" + }, + "2020-03-24": { + "1. open": "39.9100", + "2. high": "42.3100", + "3. low": "39.9100", + "4. close": "41.0100", + "5. volume": "24405718" + }, + "2020-03-23": { + "1. open": "38.1800", + "2. high": "39.2950", + "3. low": "36.2200", + "4. close": "38.6100", + "5. volume": "18926277" + }, + "2020-03-20": { + "1. open": "38.3500", + "2. high": "39.2700", + "3. low": "37.5700", + "4. close": "37.6600", + "5. volume": "21050417" + }, + "2020-03-19": { + "1. open": "37.5100", + "2. high": "38.9000", + "3. low": "36.5600", + "4. close": "37.2100", + "5. volume": "25833997" + }, + "2020-03-18": { + "1. open": "36.0000", + "2. high": "38.3500", + "3. low": "35.5500", + "4. close": "37.7000", + "5. volume": "23689489" + }, + "2020-03-17": { + "1. open": "37.6600", + "2. high": "39.9800", + "3. low": "36.2600", + "4. close": "38.3500", + "5. volume": "27822645" + }, + "2020-03-16": { + "1. open": "36.1000", + "2. high": "38.9200", + "3. low": "32.7000", + "4. close": "35.2400", + "5. volume": "25203938" + }, + "2020-03-13": { + "1. open": "41.0100", + "2. high": "41.2100", + "3. low": "37.4400", + "4. close": "39.7100", + "5. volume": "22982858" + }, + "2020-03-12": { + "1. open": "38.8500", + "2. high": "39.7900", + "3. low": "37.3700", + "4. close": "38.2600", + "5. volume": "30770690" + }, + "2020-03-11": { + "1. open": "40.4100", + "2. high": "43.0800", + "3. low": "40.4100", + "4. close": "41.5300", + "5. volume": "27092082" + }, + "2020-03-10": { + "1. open": "41.3900", + "2. high": "42.5800", + "3. low": "40.6050", + "4. close": "41.8000", + "5. volume": "21203828" + }, + "2020-03-09": { + "1. open": "40.1000", + "2. high": "41.7950", + "3. low": "39.2000", + "4. close": "39.9100", + "5. volume": "26241893" + }, + "2020-03-06": { + "1. open": "43.0000", + "2. high": "43.8500", + "3. low": "41.2000", + "4. close": "42.1600", + "5. volume": "25393744" + }, + "2020-03-05": { + "1. open": "42.5500", + "2. high": "45.3400", + "3. low": "42.5500", + "4. close": "44.6200", + "5. volume": "24148609" + }, + "2020-03-04": { + "1. open": "42.4900", + "2. high": "44.7600", + "3. low": "42.4100", + "4. close": "43.9100", + "5. volume": "22143556" + }, + "2020-03-03": { + "1. open": "43.5600", + "2. high": "44.0500", + "3. low": "40.1100", + "4. close": "41.4600", + "5. volume": "29036523" + }, + "2020-03-02": { + "1. open": "41.3800", + "2. high": "44.1200", + "3. low": "40.2500", + "4. close": "43.3000", + "5. volume": "45794496" + }, + "2020-02-28": { + "1. open": "37.0100", + "2. high": "38.7300", + "3. low": "36.8150", + "4. close": "38.5100", + "5. volume": "22978926" + }, + "2020-02-27": { + "1. open": "39.2300", + "2. high": "39.6800", + "3. low": "38.0200", + "4. close": "38.4000", + "5. volume": "17144957" + }, + "2020-02-26": { + "1. open": "39.3900", + "2. high": "40.1900", + "3. low": "39.2500", + "4. close": "39.9200", + "5. volume": "15405767" + }, + "2020-02-25": { + "1. open": "40.0000", + "2. high": "40.3500", + "3. low": "38.4000", + "4. close": "38.8400", + "5. volume": "14776105" + }, + "2020-02-24": { + "1. open": "38.5000", + "2. high": "39.5800", + "3. low": "38.3800", + "4. close": "39.3700", + "5. volume": "14263210" + }, + "2020-02-21": { + "1. open": "41.4700", + "2. high": "41.4800", + "3. low": "40.1600", + "4. close": "40.4200", + "5. volume": "11047453" + }, + "2020-02-20": { + "1. open": "42.9900", + "2. high": "43.0000", + "3. low": "41.3300", + "4. close": "41.4800", + "5. volume": "13569089" + }, + "2020-02-19": { + "1. open": "42.8300", + "2. high": "43.0900", + "3. low": "42.5300", + "4. close": "42.9500", + "5. volume": "10717689" + }, + "2020-02-18": { + "1. open": "42.4200", + "2. high": "42.7900", + "3. low": "41.6600", + "4. close": "42.3200", + "5. volume": "11862615" + }, + "2020-02-14": { + "1. open": "42.1300", + "2. high": "42.5750", + "3. low": "41.5900", + "4. close": "41.9700", + "5. volume": "9165943" + }, + "2020-02-13": { + "1. open": "41.1500", + "2. high": "42.4100", + "3. low": "41.0600", + "4. close": "42.0100", + "5. volume": "15308655" + }, + "2020-02-12": { + "1. open": "41.5700", + "2. high": "42.3400", + "3. low": "41.2300", + "4. close": "41.6400", + "5. volume": "15260486" + }, + "2020-02-11": { + "1. open": "40.5500", + "2. high": "41.8560", + "3. low": "40.5000", + "4. close": "40.7800", + "5. volume": "11347111" + }, + "2020-02-10": { + "1. open": "40.0500", + "2. high": "40.1600", + "3. low": "39.5600", + "4. close": "40.1000", + "5. volume": "7225288" + }, + "2020-02-07": { + "1. open": "39.8200", + "2. high": "40.3700", + "3. low": "39.7800", + "4. close": "39.9900", + "5. volume": "9500262" + }, + "2020-02-06": { + "1. open": "40.4100", + "2. high": "40.9700", + "3. low": "40.0600", + "4. close": "40.3800", + "5. volume": "9087340" + }, + "2020-02-05": { + "1. open": "40.8600", + "2. high": "40.9600", + "3. low": "39.4500", + "4. close": "39.9400", + "5. volume": "12503369" + }, + "2020-02-04": { + "1. open": "40.3100", + "2. high": "41.2800", + "3. low": "40.0650", + "4. close": "40.3500", + "5. volume": "16286551" + }, + "2020-02-03": { + "1. open": "38.0000", + "2. high": "39.5370", + "3. low": "38.0000", + "4. close": "39.2000", + "5. volume": "13568237" + }, + "2020-01-31": { + "1. open": "38.0500", + "2. high": "38.4500", + "3. low": "37.5700", + "4. close": "37.6900", + "5. volume": "12075175" + }, + "2020-01-30": { + "1. open": "38.2000", + "2. high": "38.6900", + "3. low": "37.5400", + "4. close": "38.4900", + "5. volume": "12593290" + }, + "2020-01-29": { + "1. open": "39.1900", + "2. high": "39.5200", + "3. low": "38.7900", + "4. close": "39.1400", + "5. volume": "9741607" + }, + "2020-01-28": { + "1. open": "38.3800", + "2. high": "39.1150", + "3. low": "37.6840", + "4. close": "38.9100", + "5. volume": "14197286" + }, + "2020-01-27": { + "1. open": "36.9900", + "2. high": "38.8400", + "3. low": "36.3500", + "4. close": "37.6500", + "5. volume": "22995494" + }, + "2020-01-24": { + "1. open": "40.7600", + "2. high": "40.9700", + "3. low": "39.1900", + "4. close": "39.5500", + "5. volume": "14322156" + }, + "2020-01-23": { + "1. open": "39.9900", + "2. high": "40.8300", + "3. low": "39.9400", + "4. close": "40.7700", + "5. volume": "14605388" + }, + "2020-01-22": { + "1. open": "40.5300", + "2. high": "42.0000", + "3. low": "40.5000", + "4. close": "40.9700", + "5. volume": "16055352" + }, + "2020-01-21": { + "1. open": "39.2750", + "2. high": "40.1600", + "3. low": "39.0500", + "4. close": "40.0600", + "5. volume": "13110797" + }, + "2020-01-17": { + "1. open": "39.8300", + "2. high": "40.3850", + "3. low": "39.7100", + "4. close": "40.3500", + "5. volume": "9941906" + }, + "2020-01-16": { + "1. open": "40.1800", + "2. high": "40.2700", + "3. low": "39.4050", + "4. close": "39.5600", + "5. volume": "8572223" + }, + "2020-01-15": { + "1. open": "40.0200", + "2. high": "40.4550", + "3. low": "39.5500", + "4. close": "39.7800", + "5. volume": "9567647" + }, + "2020-01-14": { + "1. open": "40.0300", + "2. high": "40.4600", + "3. low": "39.5900", + "4. close": "40.2900", + "5. volume": "12400365" + }, + "2020-01-13": { + "1. open": "39.6800", + "2. high": "40.9850", + "3. low": "39.6300", + "4. close": "40.3100", + "5. volume": "20718087" + }, + "2020-01-10": { + "1. open": "39.3900", + "2. high": "39.5000", + "3. low": "38.7300", + "4. close": "39.1100", + "5. volume": "10330995" + }, + "2020-01-09": { + "1. open": "38.8400", + "2. high": "39.1000", + "3. low": "38.7000", + "4. close": "38.9000", + "5. volume": "10787315" + }, + "2020-01-08": { + "1. open": "38.0200", + "2. high": "38.8500", + "3. low": "37.9800", + "4. close": "38.3000", + "5. volume": "11437957" + }, + "2020-01-07": { + "1. open": "38.0800", + "2. high": "38.6100", + "3. low": "37.6400", + "4. close": "38.3200", + "5. volume": "10214911" + }, + "2020-01-06": { + "1. open": "37.4600", + "2. high": "38.0800", + "3. low": "37.3800", + "4. close": "38.0000", + "5. volume": "9746359" + }, + "2020-01-03": { + "1. open": "36.7800", + "2. high": "38.5400", + "3. low": "36.6800", + "4. close": "37.9900", + "5. volume": "16932481" + }, + "2020-01-02": { + "1. open": "35.9600", + "2. high": "37.7600", + "3. low": "35.9000", + "4. close": "37.7300", + "5. volume": "22704891" + }, + "2019-12-31": { + "1. open": "35.3000", + "2. high": "35.5100", + "3. low": "35.2000", + "4. close": "35.2300", + "5. volume": "4816197" + }, + "2019-12-30": { + "1. open": "36.0000", + "2. high": "36.0000", + "3. low": "35.3450", + "4. close": "35.4000", + "5. volume": "6831653" + }, + "2019-12-27": { + "1. open": "36.3600", + "2. high": "36.4200", + "3. low": "35.8300", + "4. close": "35.9300", + "5. volume": "5159205" + }, + "2019-12-26": { + "1. open": "36.1700", + "2. high": "36.3700", + "3. low": "36.0000", + "4. close": "36.2400", + "5. volume": "4387974" + }, + "2019-12-24": { + "1. open": "36.5600", + "2. high": "36.5600", + "3. low": "36.0600", + "4. close": "36.2800", + "5. volume": "3206253" + }, + "2019-12-23": { + "1. open": "36.0200", + "2. high": "36.8000", + "3. low": "35.9600", + "4. close": "36.2600", + "5. volume": "14705104" + }, + "2019-12-20": { + "1. open": "34.9400", + "2. high": "35.5200", + "3. low": "34.8700", + "4. close": "35.3100", + "5. volume": "14969561" + }, + "2019-12-19": { + "1. open": "34.4500", + "2. high": "34.8800", + "3. low": "34.3850", + "4. close": "34.7800", + "5. volume": "8117097" + }, + "2019-12-18": { + "1. open": "34.7000", + "2. high": "34.7500", + "3. low": "34.3300", + "4. close": "34.4400", + "5. volume": "7205668" + }, + "2019-12-17": { + "1. open": "34.7600", + "2. high": "34.8400", + "3. low": "34.5100", + "4. close": "34.6900", + "5. volume": "6385778" + }, + "2019-12-16": { + "1. open": "34.4600", + "2. high": "34.9200", + "3. low": "34.4100", + "4. close": "34.6400", + "5. volume": "11775277" + }, + "2019-12-13": { + "1. open": "34.0000", + "2. high": "34.7400", + "3. low": "33.9300", + "4. close": "34.0000", + "5. volume": "12290013" + }, + "2019-12-12": { + "1. open": "33.1900", + "2. high": "34.1950", + "3. low": "33.0800", + "4. close": "33.8200", + "5. volume": "12614185" + }, + "2019-12-11": { + "1. open": "33.3100", + "2. high": "33.3500", + "3. low": "32.7310", + "4. close": "33.2400", + "5. volume": "8136661" + }, + "2019-12-10": { + "1. open": "33.2700", + "2. high": "33.7200", + "3. low": "33.1650", + "4. close": "33.2600", + "5. volume": "7735581" + }, + "2019-12-09": { + "1. open": "33.0000", + "2. high": "33.6550", + "3. low": "32.9500", + "4. close": "33.2500", + "5. volume": "9406898" + }, + "2019-12-06": { + "1. open": "32.9700", + "2. high": "33.1800", + "3. low": "32.7800", + "4. close": "32.9300", + "5. volume": "8519800" + }, + "2019-12-05": { + "1. open": "31.8000", + "2. high": "32.6500", + "3. low": "31.7100", + "4. close": "32.5400", + "5. volume": "11698247" + }, + "2019-12-04": { + "1. open": "32.1700", + "2. high": "32.4850", + "3. low": "31.5300", + "4. close": "31.5600", + "5. volume": "12522742" + }, + "2019-12-03": { + "1. open": "31.5400", + "2. high": "32.1000", + "3. low": "30.8400", + "4. close": "32.0300", + "5. volume": "12044528" + }, + "2019-12-02": { + "1. open": "32.6900", + "2. high": "32.6900", + "3. low": "31.7200", + "4. close": "32.2900", + "5. volume": "11144367" + }, + "2019-11-29": { + "1. open": "32.7200", + "2. high": "32.9600", + "3. low": "32.5000", + "4. close": "32.6500", + "5. volume": "5963968" + }, + "2019-11-27": { + "1. open": "32.9300", + "2. high": "33.1800", + "3. low": "32.6100", + "4. close": "33.1500", + "5. volume": "7146023" + }, + "2019-11-26": { + "1. open": "32.5800", + "2. high": "32.9500", + "3. low": "32.3000", + "4. close": "32.8600", + "5. volume": "11910410" + }, + "2019-11-25": { + "1. open": "32.7100", + "2. high": "32.7550", + "3. low": "32.2600", + "4. close": "32.6400", + "5. volume": "9645429" + }, + "2019-11-22": { + "1. open": "32.2300", + "2. high": "32.3000", + "3. low": "31.7800", + "4. close": "31.9500", + "5. volume": "6055074" + }, + "2019-11-21": { + "1. open": "31.6400", + "2. high": "32.1700", + "3. low": "31.5100", + "4. close": "32.1700", + "5. volume": "7905770" + }, + "2019-11-20": { + "1. open": "31.9900", + "2. high": "32.3200", + "3. low": "31.4250", + "4. close": "31.6800", + "5. volume": "14073462" + }, + "2019-11-19": { + "1. open": "33.0900", + "2. high": "33.4400", + "3. low": "32.1600", + "4. close": "32.4400", + "5. volume": "12460495" + }, + "2019-11-18": { + "1. open": "33.9500", + "2. high": "34.2600", + "3. low": "32.7300", + "4. close": "32.8000", + "5. volume": "18133098" + }, + "2019-11-15": { + "1. open": "35.0500", + "2. high": "35.4300", + "3. low": "32.9300", + "4. close": "33.5500", + "5. volume": "39411617" + }, + "2019-11-14": { + "1. open": "33.3600", + "2. high": "33.5900", + "3. low": "32.8700", + "4. close": "33.5700", + "5. volume": "15344714" + }, + "2019-11-13": { + "1. open": "33.4000", + "2. high": "33.6000", + "3. low": "33.0000", + "4. close": "33.3700", + "5. volume": "9111073" + }, + "2019-11-12": { + "1. open": "33.4800", + "2. high": "34.0900", + "3. low": "33.2500", + "4. close": "33.5700", + "5. volume": "13923521" + }, + "2019-11-11": { + "1. open": "32.7700", + "2. high": "33.5500", + "3. low": "32.4200", + "4. close": "33.2100", + "5. volume": "10772254" + }, + "2019-11-08": { + "1. open": "33.2300", + "2. high": "33.4500", + "3. low": "32.9600", + "4. close": "33.2300", + "5. volume": "6369356" + }, + "2019-11-07": { + "1. open": "33.6400", + "2. high": "33.7610", + "3. low": "33.0600", + "4. close": "33.2800", + "5. volume": "9687540" + }, + "2019-11-06": { + "1. open": "33.1400", + "2. high": "33.1500", + "3. low": "32.6100", + "4. close": "32.8700", + "5. volume": "6789658" + }, + "2019-11-05": { + "1. open": "33.2600", + "2. high": "33.7900", + "3. low": "32.7400", + "4. close": "32.9800", + "5. volume": "12870292" + }, + "2019-11-04": { + "1. open": "32.0400", + "2. high": "33.2900", + "3. low": "32.0200", + "4. close": "33.1200", + "5. volume": "18576693" + }, + "2019-11-01": { + "1. open": "31.6400", + "2. high": "31.8300", + "3. low": "31.1700", + "4. close": "31.4900", + "5. volume": "10471963" + }, + "2019-10-31": { + "1. open": "31.8000", + "2. high": "31.8000", + "3. low": "30.9000", + "4. close": "31.1500", + "5. volume": "7731937" + }, + "2019-10-30": { + "1. open": "31.6000", + "2. high": "31.8900", + "3. low": "31.4000", + "4. close": "31.6900", + "5. volume": "6421913" + }, + "2019-10-29": { + "1. open": "31.4100", + "2. high": "31.8000", + "3. low": "31.1300", + "4. close": "31.7800", + "5. volume": "8676115" + }, + "2019-10-28": { + "1. open": "31.4500", + "2. high": "31.9500", + "3. low": "31.1200", + "4. close": "31.7300", + "5. volume": "11905909" + }, + "2019-10-25": { + "1. open": "30.5800", + "2. high": "31.2500", + "3. low": "30.2500", + "4. close": "31.1600", + "5. volume": "16642390" + }, + "2019-10-24": { + "1. open": "31.0000", + "2. high": "31.1700", + "3. low": "30.5900", + "4. close": "30.7200", + "5. volume": "9570713" + }, + "2019-10-23": { + "1. open": "30.3100", + "2. high": "30.8990", + "3. low": "30.2500", + "4. close": "30.7600", + "5. volume": "5742237" + }, + "2019-10-22": { + "1. open": "31.0000", + "2. high": "31.2400", + "3. low": "30.1200", + "4. close": "30.2700", + "5. volume": "8929143" + }, + "2019-10-21": { + "1. open": "30.3100", + "2. high": "31.0800", + "3. low": "30.2600", + "4. close": "31.0300", + "5. volume": "8876701" + }, + "2019-10-18": { + "1. open": "30.7700", + "2. high": "30.8400", + "3. low": "29.7400", + "4. close": "29.9300", + "5. volume": "8681364" + }, + "2019-10-17": { + "1. open": "31.2900", + "2. high": "31.4400", + "3. low": "30.6110", + "4. close": "30.7400", + "5. volume": "6552544" + }, + "2019-10-16": { + "1. open": "30.8300", + "2. high": "31.4500", + "3. low": "30.8300", + "4. close": "31.2400", + "5. volume": "9817280" + }, + "2019-10-15": { + "1. open": "29.9900", + "2. high": "31.0750", + "3. low": "29.9600", + "4. close": "31.0000", + "5. volume": "10364215" + }, + "2019-10-14": { + "1. open": "29.5000", + "2. high": "29.9100", + "3. low": "29.5000", + "4. close": "29.8300", + "5. volume": "6061510" + }, + "2019-10-11": { + "1. open": "29.4500", + "2. high": "30.3200", + "3. low": "29.4500", + "4. close": "29.7100", + "5. volume": "17451609" + }, + "2019-10-10": { + "1. open": "28.3200", + "2. high": "28.9500", + "3. low": "28.2000", + "4. close": "28.5800", + "5. volume": "8209170" + }, + "2019-10-09": { + "1. open": "28.2800", + "2. high": "28.6000", + "3. low": "27.9600", + "4. close": "28.3800", + "5. volume": "8449093" + }, + "2019-10-08": { + "1. open": "28.1900", + "2. high": "28.6100", + "3. low": "27.7200", + "4. close": "27.7300", + "5. volume": "11739396" + }, + "2019-10-07": { + "1. open": "28.8400", + "2. high": "29.4000", + "3. low": "28.6000", + "4. close": "28.8500", + "5. volume": "9085193" + }, + "2019-10-04": { + "1. open": "28.8800", + "2. high": "29.1900", + "3. low": "28.6500", + "4. close": "28.9900", + "5. volume": "7430948" + }, + "2019-10-03": { + "1. open": "28.1100", + "2. high": "28.9700", + "3. low": "27.8200", + "4. close": "28.8000", + "5. volume": "8772344" + }, + "2019-10-02": { + "1. open": "28.0000", + "2. high": "28.2200", + "3. low": "27.5300", + "4. close": "28.0600", + "5. volume": "9525754" + }, + "2019-10-01": { + "1. open": "28.2200", + "2. high": "28.5700", + "3. low": "27.9700", + "4. close": "28.1900", + "5. volume": "10640461" + }, + "2019-09-30": { + "1. open": "28.4700", + "2. high": "28.6370", + "3. low": "27.9500", + "4. close": "28.2100", + "5. volume": "13148977" + }, + "2019-09-27": { + "1. open": "29.7100", + "2. high": "30.0100", + "3. low": "27.4700", + "4. close": "27.8200", + "5. volume": "28127838" + }, + "2019-09-26": { + "1. open": "29.9800", + "2. high": "30.2500", + "3. low": "29.1050", + "4. close": "29.5800", + "5. volume": "11151385" + }, + "2019-09-25": { + "1. open": "29.1500", + "2. high": "30.0600", + "3. low": "29.0000", + "4. close": "29.9900", + "5. volume": "13039071" + }, + "2019-09-24": { + "1. open": "30.4800", + "2. high": "30.4800", + "3. low": "29.2900", + "4. close": "29.4100", + "5. volume": "16542263" + }, + "2019-09-23": { + "1. open": "31.3600", + "2. high": "31.4700", + "3. low": "30.2850", + "4. close": "30.3300", + "5. volume": "9702109" + }, + "2019-09-20": { + "1. open": "31.4500", + "2. high": "31.6900", + "3. low": "30.5000", + "4. close": "30.9400", + "5. volume": "14097190" + }, + "2019-09-19": { + "1. open": "31.0000", + "2. high": "32.0000", + "3. low": "30.9100", + "4. close": "31.0500", + "5. volume": "12773579" + }, + "2019-09-18": { + "1. open": "31.1000", + "2. high": "31.1800", + "3. low": "30.6600", + "4. close": "31.0400", + "5. volume": "5229386" + }, + "2019-09-17": { + "1. open": "30.7400", + "2. high": "31.3000", + "3. low": "30.5200", + "4. close": "31.1700", + "5. volume": "6015459" + }, + "2019-09-16": { + "1. open": "30.7400", + "2. high": "31.0300", + "3. low": "30.7350", + "4. close": "30.8500", + "5. volume": "5453848" + }, + "2019-09-13": { + "1. open": "31.6600", + "2. high": "31.7900", + "3. low": "31.1300", + "4. close": "31.2300", + "5. volume": "7025846" + }, + "2019-09-12": { + "1. open": "31.5400", + "2. high": "31.9900", + "3. low": "31.2000", + "4. close": "31.5200", + "5. volume": "11849033" + }, + "2019-09-11": { + "1. open": "31.2000", + "2. high": "31.7200", + "3. low": "30.6400", + "4. close": "31.0700", + "5. volume": "12261793" + }, + "2019-09-10": { + "1. open": "31.2000", + "2. high": "31.2400", + "3. low": "30.1300", + "4. close": "30.8700", + "5. volume": "11056023" + }, + "2019-09-09": { + "1. open": "31.1200", + "2. high": "31.5700", + "3. low": "30.8900", + "4. close": "31.4800", + "5. volume": "7537556" + }, + "2019-09-06": { + "1. open": "30.8900", + "2. high": "31.3970", + "3. low": "30.7600", + "4. close": "31.0800", + "5. volume": "6435782" + }, + "2019-09-05": { + "1. open": "30.3200", + "2. high": "31.0800", + "3. low": "30.2500", + "4. close": "30.8400", + "5. volume": "11759956" + }, + "2019-09-04": { + "1. open": "30.2700", + "2. high": "30.2900", + "3. low": "29.8400", + "4. close": "29.8800", + "5. volume": "6568644" + }, + "2019-09-03": { + "1. open": "30.1000", + "2. high": "30.2000", + "3. low": "29.4000", + "4. close": "29.4500", + "5. volume": "7635475" + }, + "2019-08-30": { + "1. open": "30.9100", + "2. high": "31.4300", + "3. low": "30.3600", + "4. close": "30.5000", + "5. volume": "10090641" + }, + "2019-08-29": { + "1. open": "30.6900", + "2. high": "31.2400", + "3. low": "30.6350", + "4. close": "30.7400", + "5. volume": "9605386" + }, + "2019-08-28": { + "1. open": "29.7000", + "2. high": "30.4900", + "3. low": "29.6300", + "4. close": "30.3000", + "5. volume": "6625138" + }, + "2019-08-27": { + "1. open": "30.0000", + "2. high": "30.3000", + "3. low": "29.7330", + "4. close": "29.9200", + "5. volume": "7959361" + }, + "2019-08-26": { + "1. open": "29.1800", + "2. high": "29.8200", + "3. low": "29.0800", + "4. close": "29.7400", + "5. volume": "12503980" + }, + "2019-08-23": { + "1. open": "28.9000", + "2. high": "29.6700", + "3. low": "28.5500", + "4. close": "28.7700", + "5. volume": "22038390" + }, + "2019-08-22": { + "1. open": "30.5700", + "2. high": "30.7100", + "3. low": "29.2100", + "4. close": "29.4900", + "5. volume": "19843265" + }, + "2019-08-21": { + "1. open": "31.6700", + "2. high": "31.8000", + "3. low": "30.7050", + "4. close": "30.7400", + "5. volume": "16914433" + }, + "2019-08-20": { + "1. open": "31.4900", + "2. high": "31.8200", + "3. low": "31.3700", + "4. close": "31.4200", + "5. volume": "11922779" + }, + "2019-08-19": { + "1. open": "31.9200", + "2. high": "32.2800", + "3. low": "31.4100", + "4. close": "31.5800", + "5. volume": "15395593" + }, + "2019-08-16": { + "1. open": "30.5000", + "2. high": "31.4500", + "3. low": "30.0800", + "4. close": "31.2900", + "5. volume": "19520106" + }, + "2019-08-15": { + "1. open": "30.1600", + "2. high": "30.7900", + "3. low": "30.0800", + "4. close": "30.1600", + "5. volume": "18150763" + }, + "2019-08-14": { + "1. open": "29.7000", + "2. high": "30.7020", + "3. low": "29.5500", + "4. close": "29.6300", + "5. volume": "30022929" + }, + "2019-08-13": { + "1. open": "28.6400", + "2. high": "30.9800", + "3. low": "28.1500", + "4. close": "30.6600", + "5. volume": "46373483" + }, + "2019-08-12": { + "1. open": "26.8000", + "2. high": "27.3600", + "3. low": "26.5300", + "4. close": "27.1600", + "5. volume": "20672928" + }, + "2019-08-09": { + "1. open": "27.3100", + "2. high": "27.4090", + "3. low": "26.8250", + "4. close": "27.1000", + "5. volume": "8960062" + }, + "2019-08-08": { + "1. open": "27.0400", + "2. high": "27.6350", + "3. low": "26.8400", + "4. close": "27.5400", + "5. volume": "11652846" + }, + "2019-08-07": { + "1. open": "26.1200", + "2. high": "26.7700", + "3. low": "25.8400", + "4. close": "26.5700", + "5. volume": "12524045" + }, + "2019-08-06": { + "1. open": "26.9100", + "2. high": "27.0100", + "3. low": "26.2850", + "4. close": "26.4800", + "5. volume": "11748879" + }, + "2019-08-05": { + "1. open": "26.6500", + "2. high": "26.9050", + "3. low": "25.7700", + "4. close": "26.1700", + "5. volume": "23682890" + }, + "2019-08-02": { + "1. open": "28.1800", + "2. high": "28.3400", + "3. low": "27.6500", + "4. close": "28.0100", + "5. volume": "14058721" + }, + "2019-08-01": { + "1. open": "29.9100", + "2. high": "30.5950", + "3. low": "27.6400", + "4. close": "28.6100", + "5. volume": "23027102" + }, + "2019-07-31": { + "1. open": "30.4900", + "2. high": "30.5000", + "3. low": "29.3500", + "4. close": "29.9100", + "5. volume": "11912790" + }, + "2019-07-30": { + "1. open": "30.8500", + "2. high": "30.9900", + "3. low": "30.3750", + "4. close": "30.4200", + "5. volume": "8441212" + }, + "2019-07-29": { + "1. open": "31.4500", + "2. high": "31.4540", + "3. low": "30.7800", + "4. close": "31.3900", + "5. volume": "10329248" + }, + "2019-07-26": { + "1. open": "31.9300", + "2. high": "32.0050", + "3. low": "31.5200", + "4. close": "31.5500", + "5. volume": "5591966" + }, + "2019-07-25": { + "1. open": "32.0400", + "2. high": "32.3800", + "3. low": "31.6800", + "4. close": "31.8300", + "5. volume": "7397747" + }, + "2019-07-24": { + "1. open": "31.7400", + "2. high": "32.3300", + "3. low": "31.6000", + "4. close": "32.2000", + "5. volume": "11972573" + }, + "2019-07-23": { + "1. open": "30.9000", + "2. high": "31.9200", + "3. low": "30.8400", + "4. close": "31.8500", + "5. volume": "11159519" + }, + "2019-07-22": { + "1. open": "30.9100", + "2. high": "30.9500", + "3. low": "30.4800", + "4. close": "30.6600", + "5. volume": "6677647" + }, + "2019-07-19": { + "1. open": "30.8100", + "2. high": "31.2900", + "3. low": "30.8100", + "4. close": "30.9900", + "5. volume": "8153818" + }, + "2019-07-18": { + "1. open": "30.5000", + "2. high": "30.6000", + "3. low": "30.1640", + "4. close": "30.5800", + "5. volume": "5784092" + }, + "2019-07-17": { + "1. open": "30.8400", + "2. high": "31.0800", + "3. low": "30.6000", + "4. close": "30.7100", + "5. volume": "5349021" + }, + "2019-07-16": { + "1. open": "31.0000", + "2. high": "31.1000", + "3. low": "30.5200", + "4. close": "30.7200", + "5. volume": "9375528" + }, + "2019-07-15": { + "1. open": "31.3600", + "2. high": "31.6700", + "3. low": "31.0000", + "4. close": "31.0300", + "5. volume": "7110150" + }, + "2019-07-12": { + "1. open": "30.6900", + "2. high": "31.4150", + "3. low": "30.6000", + "4. close": "31.0800", + "5. volume": "11766899" + }, + "2019-07-11": { + "1. open": "30.7900", + "2. high": "30.9730", + "3. low": "30.3200", + "4. close": "30.5100", + "5. volume": "7386210" + }, + "2019-07-10": { + "1. open": "30.9900", + "2. high": "31.1000", + "3. low": "30.1650", + "4. close": "30.7100", + "5. volume": "13297307" + }, + "2019-07-09": { + "1. open": "30.3800", + "2. high": "30.8100", + "3. low": "30.2900", + "4. close": "30.7500", + "5. volume": "7317716" + }, + "2019-07-08": { + "1. open": "30.4000", + "2. high": "30.6650", + "3. low": "30.2300", + "4. close": "30.5700", + "5. volume": "8808827" + }, + "2019-07-05": { + "1. open": "30.9700", + "2. high": "31.2000", + "3. low": "30.7200", + "4. close": "31.0300", + "5. volume": "7070810" + }, + "2019-07-03": { + "1. open": "31.4000", + "2. high": "31.5400", + "3. low": "30.8200", + "4. close": "31.5000", + "5. volume": "6008799" + }, + "2019-07-02": { + "1. open": "31.0600", + "2. high": "31.9600", + "3. low": "31.0400", + "4. close": "31.4500", + "5. volume": "13148697" + }, + "2019-07-01": { + "1. open": "31.3600", + "2. high": "31.9950", + "3. low": "30.8950", + "4. close": "31.1900", + "5. volume": "17367068" + }, + "2019-06-28": { + "1. open": "30.2900", + "2. high": "30.4900", + "3. low": "30.0300", + "4. close": "30.2900", + "5. volume": "10410082" + }, + "2019-06-27": { + "1. open": "30.2500", + "2. high": "30.6800", + "3. low": "30.1700", + "4. close": "30.2900", + "5. volume": "12985342" + }, + "2019-06-26": { + "1. open": "28.9100", + "2. high": "30.3250", + "3. low": "28.8450", + "4. close": "30.1400", + "5. volume": "23418817" + }, + "2019-06-25": { + "1. open": "28.6900", + "2. high": "28.7150", + "3. low": "28.0700", + "4. close": "28.5000", + "5. volume": "11002640" + }, + "2019-06-24": { + "1. open": "29.1900", + "2. high": "29.2700", + "3. low": "28.8900", + "4. close": "28.9100", + "5. volume": "6070818" + }, + "2019-06-21": { + "1. open": "28.9700", + "2. high": "29.5500", + "3. low": "28.8500", + "4. close": "29.0600", + "5. volume": "13397489" + }, + "2019-06-20": { + "1. open": "29.2500", + "2. high": "29.8000", + "3. low": "28.8200", + "4. close": "29.1200", + "5. volume": "14674389" + }, + "2019-06-19": { + "1. open": "28.2600", + "2. high": "28.8800", + "3. low": "27.8900", + "4. close": "28.6600", + "5. volume": "10938156" + }, + "2019-06-18": { + "1. open": "27.6000", + "2. high": "28.8800", + "3. low": "27.4700", + "4. close": "28.2600", + "5. volume": "19526191" + }, + "2019-06-17": { + "1. open": "27.1000", + "2. high": "27.4950", + "3. low": "26.8200", + "4. close": "27.3300", + "5. volume": "6570249" + }, + "2019-06-14": { + "1. open": "27.1100", + "2. high": "27.1200", + "3. low": "26.6400", + "4. close": "27.0500", + "5. volume": "9140221" + }, + "2019-06-13": { + "1. open": "27.3300", + "2. high": "27.8700", + "3. low": "27.2600", + "4. close": "27.5400", + "5. volume": "6933508" + }, + "2019-06-12": { + "1. open": "27.4700", + "2. high": "27.4900", + "3. low": "27.0100", + "4. close": "27.2400", + "5. volume": "8873706" + }, + "2019-06-11": { + "1. open": "27.8700", + "2. high": "28.4600", + "3. low": "27.6100", + "4. close": "28.0000", + "5. volume": "15134729" + }, + "2019-06-10": { + "1. open": "27.4400", + "2. high": "27.7600", + "3. low": "27.1350", + "4. close": "27.2600", + "5. volume": "14453017" + }, + "2019-06-07": { + "1. open": "26.3600", + "2. high": "27.1600", + "3. low": "26.3500", + "4. close": "26.8000", + "5. volume": "9518317" + }, + "2019-06-06": { + "1. open": "26.1800", + "2. high": "26.3800", + "3. low": "25.8100", + "4. close": "26.2400", + "5. volume": "7660507" + }, + "2019-06-05": { + "1. open": "26.9500", + "2. high": "26.9900", + "3. low": "25.6700", + "4. close": "26.1900", + "5. volume": "11011591" + }, + "2019-06-04": { + "1. open": "26.1800", + "2. high": "26.9000", + "3. low": "26.0850", + "4. close": "26.8000", + "5. volume": "11199007" + }, + "2019-06-03": { + "1. open": "25.8100", + "2. high": "26.5000", + "3. low": "25.5000", + "4. close": "25.7600", + "5. volume": "11858986" + }, + "2019-05-31": { + "1. open": "25.8100", + "2. high": "25.9000", + "3. low": "25.5250", + "4. close": "25.7600", + "5. volume": "11156154" + }, + "2019-05-30": { + "1. open": "26.0300", + "2. high": "26.6300", + "3. low": "26.0300", + "4. close": "26.3500", + "5. volume": "8466589" + }, + "2019-05-29": { + "1. open": "25.9700", + "2. high": "26.1300", + "3. low": "25.4800", + "4. close": "26.0100", + "5. volume": "12530113" + }, + "2019-05-28": { + "1. open": "26.4500", + "2. high": "26.7700", + "3. low": "26.2200", + "4. close": "26.2900", + "5. volume": "14073776" + }, + "2019-05-24": { + "1. open": "27.0800", + "2. high": "27.2200", + "3. low": "26.1700", + "4. close": "26.3200", + "5. volume": "17438246" + }, + "2019-05-23": { + "1. open": "27.5000", + "2. high": "27.6300", + "3. low": "26.2400", + "4. close": "26.7000", + "5. volume": "27158074" + }, + "2019-05-22": { + "1. open": "28.7600", + "2. high": "29.0400", + "3. low": "28.1900", + "4. close": "28.2300", + "5. volume": "12794509" + }, + "2019-05-21": { + "1. open": "28.6700", + "2. high": "29.2750", + "3. low": "28.4900", + "4. close": "29.0500", + "5. volume": "10069403" + }, + "2019-05-20": { + "1. open": "28.7500", + "2. high": "28.9700", + "3. low": "28.0800", + "4. close": "28.3600", + "5. volume": "17371483" + }, + "2019-05-17": { + "1. open": "29.5800", + "2. high": "30.0150", + "3. low": "29.1500", + "4. close": "29.3100", + "5. volume": "18158377" + }, + "2019-05-16": { + "1. open": "30.2500", + "2. high": "30.8900", + "3. low": "29.8750", + "4. close": "30.4600", + "5. volume": "14903211" + }, + "2019-05-15": { + "1. open": "29.6200", + "2. high": "30.7600", + "3. low": "29.4500", + "4. close": "30.4400", + "5. volume": "21663136" + }, + "2019-05-14": { + "1. open": "28.6300", + "2. high": "29.8000", + "3. low": "28.2600", + "4. close": "29.6700", + "5. volume": "22847856" + }, + "2019-05-13": { + "1. open": "26.9300", + "2. high": "28.4500", + "3. low": "26.8200", + "4. close": "28.1800", + "5. volume": "30821652" + }, + "2019-05-10": { + "1. open": "30.1900", + "2. high": "30.4700", + "3. low": "27.9100", + "4. close": "28.1700", + "5. volume": "57736632" + }, + "2019-05-09": { + "1. open": "26.3900", + "2. high": "27.7700", + "3. low": "25.8100", + "4. close": "27.5100", + "5. volume": "33001332" + }, + "2019-05-08": { + "1. open": "26.9500", + "2. high": "27.4400", + "3. low": "26.7000", + "4. close": "26.8900", + "5. volume": "18499859" + }, + "2019-05-07": { + "1. open": "28.2950", + "2. high": "28.5000", + "3. low": "26.7800", + "4. close": "27.1300", + "5. volume": "28758618" + }, + "2019-05-06": { + "1. open": "28.2400", + "2. high": "28.9300", + "3. low": "27.0000", + "4. close": "28.7000", + "5. volume": "27358737" + }, + "2019-05-03": { + "1. open": "30.2600", + "2. high": "30.8800", + "3. low": "30.0500", + "4. close": "30.0500", + "5. volume": "14887116" + }, + "2019-05-02": { + "1. open": "30.1300", + "2. high": "30.8900", + "3. low": "29.8750", + "4. close": "29.9900", + "5. volume": "11682451" + }, + "2019-05-01": { + "1. open": "30.3400", + "2. high": "31.0000", + "3. low": "30.1800", + "4. close": "30.2000", + "5. volume": "12212129" + }, + "2019-04-30": { + "1. open": "30.5300", + "2. high": "30.8900", + "3. low": "30.0100", + "4. close": "30.2700", + "5. volume": "18458593" + }, + "2019-04-29": { + "1. open": "29.2400", + "2. high": "29.9800", + "3. low": "29.1400", + "4. close": "29.8650", + "5. volume": "10643739" + }, + "2019-04-26": { + "1. open": "29.0300", + "2. high": "29.2800", + "3. low": "28.2550", + "4. close": "29.1300", + "5. volume": "17751713" + }, + "2019-04-25": { + "1. open": "29.4200", + "2. high": "29.5000", + "3. low": "28.4200", + "4. close": "29.2300", + "5. volume": "14814006" + }, + "2019-04-24": { + "1. open": "29.7000", + "2. high": "29.9000", + "3. low": "29.3400", + "4. close": "29.6600", + "5. volume": "7644512" + }, + "2019-04-23": { + "1. open": "29.5000", + "2. high": "30.1400", + "3. low": "29.3500", + "4. close": "29.7800", + "5. volume": "12297111" + }, + "2019-04-22": { + "1. open": "29.6600", + "2. high": "29.7400", + "3. low": "29.0800", + "4. close": "29.6500", + "5. volume": "11174106" + }, + "2019-04-18": { + "1. open": "29.8400", + "2. high": "30.0200", + "3. low": "29.4800", + "4. close": "30.0100", + "5. volume": "9563677" + }, + "2019-04-17": { + "1. open": "29.9700", + "2. high": "30.6400", + "3. low": "29.2100", + "4. close": "29.8500", + "5. volume": "17614872" + }, + "2019-04-16": { + "1. open": "30.0800", + "2. high": "30.5300", + "3. low": "29.4000", + "4. close": "29.9100", + "5. volume": "15046318" + }, + "2019-04-15": { + "1. open": "30.4000", + "2. high": "30.6630", + "3. low": "29.1200", + "4. close": "29.6600", + "5. volume": "16600408" + }, + "2019-04-12": { + "1. open": "30.6300", + "2. high": "31.1900", + "3. low": "30.3200", + "4. close": "30.5700", + "5. volume": "11289259" + }, + "2019-04-11": { + "1. open": "29.8100", + "2. high": "30.3500", + "3. low": "29.5500", + "4. close": "30.2000", + "5. volume": "10818929" + }, + "2019-04-10": { + "1. open": "30.6300", + "2. high": "30.8400", + "3. low": "29.8100", + "4. close": "30.1700", + "5. volume": "20472727" + }, + "2019-04-09": { + "1. open": "30.7500", + "2. high": "31.3200", + "3. low": "30.3900", + "4. close": "30.9000", + "5. volume": "13887319" + }, + "2019-04-08": { + "1. open": "30.9200", + "2. high": "31.1800", + "3. low": "30.6700", + "4. close": "30.7900", + "5. volume": "11378684" + }, + "2019-04-05": { + "1. open": "30.5000", + "2. high": "31.5700", + "3. low": "30.3700", + "4. close": "31.2400", + "5. volume": "17824342" + }, + "2019-04-04": { + "1. open": "29.7300", + "2. high": "30.6600", + "3. low": "29.6800", + "4. close": "30.2500", + "5. volume": "14536882" + }, + "2019-04-03": { + "1. open": "30.7100", + "2. high": "30.9290", + "3. low": "30.2300", + "4. close": "30.3100", + "5. volume": "15451489" + }, + "2019-04-02": { + "1. open": "31.1400", + "2. high": "31.2000", + "3. low": "30.1000", + "4. close": "30.2900", + "5. volume": "20620250" + }, + "2019-04-01": { + "1. open": "30.9300", + "2. high": "31.6250", + "3. low": "30.7800", + "4. close": "31.2600", + "5. volume": "25515797" + }, + "2019-03-29": { + "1. open": "29.7700", + "2. high": "30.5300", + "3. low": "29.6900", + "4. close": "30.1500", + "5. volume": "22128181" + }, + "2019-03-28": { + "1. open": "29.2300", + "2. high": "29.4500", + "3. low": "28.8600", + "4. close": "29.4100", + "5. volume": "9747253" + }, + "2019-03-27": { + "1. open": "28.8100", + "2. high": "29.7100", + "3. low": "28.8100", + "4. close": "29.1600", + "5. volume": "20596578" + }, + "2019-03-26": { + "1. open": "28.5000", + "2. high": "29.0500", + "3. low": "28.3200", + "4. close": "28.8100", + "5. volume": "17986930" + }, + "2019-03-25": { + "1. open": "27.6900", + "2. high": "28.5500", + "3. low": "27.4700", + "4. close": "28.3900", + "5. volume": "14183103" + }, + "2019-03-22": { + "1. open": "28.4100", + "2. high": "28.7600", + "3. low": "27.8400", + "4. close": "28.0000", + "5. volume": "13944213" + }, + "2019-03-21": { + "1. open": "27.9700", + "2. high": "28.8200", + "3. low": "27.8700", + "4. close": "28.7600", + "5. volume": "14343004" + }, + "2019-03-20": { + "1. open": "28.1600", + "2. high": "28.2900", + "3. low": "27.6700", + "4. close": "28.0800", + "5. volume": "12752388" + }, + "2019-03-19": { + "1. open": "28.3000", + "2. high": "28.6700", + "3. low": "28.0100", + "4. close": "28.3100", + "5. volume": "12356530" + }, + "2019-03-18": { + "1. open": "28.2500", + "2. high": "28.6900", + "3. low": "27.9200", + "4. close": "28.1400", + "5. volume": "12513807" + }, + "2019-03-15": { + "1. open": "28.1600", + "2. high": "28.7100", + "3. low": "27.7800", + "4. close": "27.9300", + "5. volume": "16302283" + }, + "2019-03-14": { + "1. open": "27.7500", + "2. high": "27.9690", + "3. low": "27.3850", + "4. close": "27.8900", + "5. volume": "17280892" + }, + "2019-03-13": { + "1. open": "28.2700", + "2. high": "28.4200", + "3. low": "27.8600", + "4. close": "28.1300", + "5. volume": "13941520" + }, + "2019-03-12": { + "1. open": "27.9500", + "2. high": "28.4300", + "3. low": "27.5300", + "4. close": "28.1100", + "5. volume": "18551089" + }, + "2019-03-11": { + "1. open": "27.4600", + "2. high": "27.8900", + "3. low": "27.1600", + "4. close": "27.6200", + "5. volume": "21410836" + }, + "2019-03-08": { + "1. open": "26.7100", + "2. high": "27.2500", + "3. low": "26.3700", + "4. close": "27.0500", + "5. volume": "28554013" + }, + "2019-03-07": { + "1. open": "28.5000", + "2. high": "28.6450", + "3. low": "27.6000", + "4. close": "27.8400", + "5. volume": "20959537" + }, + "2019-03-06": { + "1. open": "29.2500", + "2. high": "29.6600", + "3. low": "28.7200", + "4. close": "29.0300", + "5. volume": "21316910" + }, + "2019-03-05": { + "1. open": "28.8800", + "2. high": "29.7000", + "3. low": "28.7000", + "4. close": "29.3500", + "5. volume": "19982866" + }, + "2019-03-04": { + "1. open": "29.0400", + "2. high": "29.2000", + "3. low": "28.1400", + "4. close": "28.8900", + "5. volume": "23454404" + }, + "2019-03-01": { + "1. open": "28.0300", + "2. high": "29.3900", + "3. low": "27.9700", + "4. close": "28.7300", + "5. volume": "37083592" + }, + "2019-02-28": { + "1. open": "28.5800", + "2. high": "28.6200", + "3. low": "26.5800", + "4. close": "27.7100", + "5. volume": "66593109" + }, + "2019-02-27": { + "1. open": "26.4200", + "2. high": "26.9000", + "3. low": "25.8700", + "4. close": "25.9700", + "5. volume": "22994173" + }, + "2019-02-26": { + "1. open": "25.9800", + "2. high": "26.8200", + "3. low": "25.6600", + "4. close": "26.5900", + "5. volume": "20278754" + }, + "2019-02-25": { + "1. open": "27.1100", + "2. high": "27.3800", + "3. low": "26.0400", + "4. close": "26.1900", + "5. volume": "29338463" + }, + "2019-02-22": { + "1. open": "24.5500", + "2. high": "25.9600", + "3. low": "24.4800", + "4. close": "25.9500", + "5. volume": "27113291" + }, + "2019-02-21": { + "1. open": "24.8200", + "2. high": "24.8800", + "3. low": "24.0100", + "4. close": "24.2700", + "5. volume": "13542641" + }, + "2019-02-20": { + "1. open": "24.8100", + "2. high": "25.4200", + "3. low": "24.5100", + "4. close": "24.6800", + "5. volume": "13209231" + }, + "2019-02-19": { + "1. open": "23.6600", + "2. high": "24.7700", + "3. low": "23.6500", + "4. close": "24.6400", + "5. volume": "12430949" + }, + "2019-02-15": { + "1. open": "24.5100", + "2. high": "24.5700", + "3. low": "23.9100", + "4. close": "23.9600", + "5. volume": "11489361" + }, + "2019-02-14": { + "1. open": "24.5400", + "2. high": "24.6200", + "3. low": "23.8850", + "4. close": "24.3300", + "5. volume": "10126762" + }, + "2019-02-13": { + "1. open": "25.0000", + "2. high": "25.5600", + "3. low": "24.4900", + "4. close": "24.6100", + "5. volume": "12449904" + }, + "2019-02-12": { + "1. open": "24.6700", + "2. high": "25.3500", + "3. low": "24.5700", + "4. close": "24.6800", + "5. volume": "10932834" + }, + "2019-02-11": { + "1. open": "24.3500", + "2. high": "24.7300", + "3. low": "24.1500", + "4. close": "24.2800", + "5. volume": "9035113" + }, + "2019-02-08": { + "1. open": "23.6500", + "2. high": "24.2800", + "3. low": "23.6000", + "4. close": "23.9900", + "5. volume": "8246200" + }, + "2019-02-07": { + "1. open": "24.7700", + "2. high": "24.9300", + "3. low": "23.5200", + "4. close": "23.9800", + "5. volume": "15836102" + }, + "2019-02-06": { + "1. open": "25.4700", + "2. high": "25.7150", + "3. low": "24.9600", + "4. close": "25.1100", + "5. volume": "11083109" + }, + "2019-02-05": { + "1. open": "24.4500", + "2. high": "25.9800", + "3. low": "24.4100", + "4. close": "25.4200", + "5. volume": "19165647" + }, + "2019-02-04": { + "1. open": "24.5000", + "2. high": "24.5400", + "3. low": "24.1600", + "4. close": "24.2900", + "5. volume": "9054280" + }, + "2019-02-01": { + "1. open": "24.7400", + "2. high": "25.3100", + "3. low": "24.3100", + "4. close": "24.6300", + "5. volume": "11938167" + }, + "2019-01-31": { + "1. open": "24.5000", + "2. high": "25.4500", + "3. low": "24.4700", + "4. close": "24.8500", + "5. volume": "19318413" + }, + "2019-01-30": { + "1. open": "24.0100", + "2. high": "24.7200", + "3. low": "23.7600", + "4. close": "24.6400", + "5. volume": "19832307" + }, + "2019-01-29": { + "1. open": "23.7400", + "2. high": "23.8700", + "3. low": "23.3100", + "4. close": "23.5200", + "5. volume": "11310381" + }, + "2019-01-28": { + "1. open": "23.4300", + "2. high": "24.1400", + "3. low": "23.0600", + "4. close": "23.7200", + "5. volume": "13925836" + }, + "2019-01-25": { + "1. open": "22.4800", + "2. high": "23.9300", + "3. low": "22.4700", + "4. close": "23.6300", + "5. volume": "28039861" + }, + "2019-01-24": { + "1. open": "21.9800", + "2. high": "22.2600", + "3. low": "21.5000", + "4. close": "22.1000", + "5. volume": "13846291" + }, + "2019-01-23": { + "1. open": "22.0500", + "2. high": "22.6000", + "3. low": "21.7550", + "4. close": "21.9700", + "5. volume": "11262156" + }, + "2019-01-22": { + "1. open": "22.8800", + "2. high": "22.9100", + "3. low": "21.5000", + "4. close": "21.6800", + "5. volume": "19538292" + }, + "2019-01-18": { + "1. open": "22.4500", + "2. high": "23.8500", + "3. low": "22.3000", + "4. close": "23.2600", + "5. volume": "23275226" + }, + "2019-01-17": { + "1. open": "22.0500", + "2. high": "22.4850", + "3. low": "22.0200", + "4. close": "22.1400", + "5. volume": "12013731" + }, + "2019-01-16": { + "1. open": "22.3700", + "2. high": "22.6800", + "3. low": "22.2800", + "4. close": "22.3300", + "5. volume": "9761001" + }, + "2019-01-15": { + "1. open": "22.2500", + "2. high": "22.7400", + "3. low": "22.1200", + "4. close": "22.2500", + "5. volume": "11862905" + }, + "2019-01-14": { + "1. open": "22.2500", + "2. high": "22.3000", + "3. low": "21.5300", + "4. close": "22.0400", + "5. volume": "14129934" + }, + "2019-01-11": { + "1. open": "23.1900", + "2. high": "23.7500", + "3. low": "22.6900", + "4. close": "22.8800", + "5. volume": "10034434" + }, + "2019-01-10": { + "1. open": "23.0000", + "2. high": "23.5500", + "3. low": "22.8300", + "4. close": "23.4000", + "5. volume": "12368422" + }, + "2019-01-09": { + "1. open": "23.2400", + "2. high": "24.1200", + "3. low": "23.2200", + "4. close": "23.6900", + "5. volume": "21656218" + }, + "2019-01-08": { + "1. open": "22.9900", + "2. high": "23.1800", + "3. low": "22.4350", + "4. close": "22.9500", + "5. volume": "15180422" + }, + "2019-01-07": { + "1. open": "22.4300", + "2. high": "22.8500", + "3. low": "22.2600", + "4. close": "22.7600", + "5. volume": "18889810" + }, + "2019-01-04": { + "1. open": "20.9800", + "2. high": "22.6800", + "3. low": "20.7500", + "4. close": "22.2700", + "5. volume": "25156940" + }, + "2019-01-03": { + "1. open": "20.8900", + "2. high": "21.1400", + "3. low": "20.2500", + "4. close": "20.3500", + "5. volume": "18607994" + }, + "2019-01-02": { + "1. open": "20.3100", + "2. high": "21.4800", + "3. low": "20.1800", + "4. close": "21.2700", + "5. volume": "15840004" + }, + "2018-12-31": { + "1. open": "22.0400", + "2. high": "22.4800", + "3. low": "20.7700", + "4. close": "20.9300", + "5. volume": "19422399" + }, + "2018-12-28": { + "1. open": "21.7800", + "2. high": "22.0000", + "3. low": "21.1500", + "4. close": "21.7100", + "5. volume": "16643548" + }, + "2018-12-27": { + "1. open": "20.5000", + "2. high": "22.0600", + "3. low": "20.5000", + "4. close": "21.7000", + "5. volume": "31047510" + }, + "2018-12-26": { + "1. open": "20.3200", + "2. high": "21.1300", + "3. low": "19.7500", + "4. close": "21.1000", + "5. volume": "25225337" + }, + "2018-12-24": { + "1. open": "21.4900", + "2. high": "21.5100", + "3. low": "19.2600", + "4. close": "19.7500", + "5. volume": "28037349" + }, + "2018-12-21": { + "1. open": "20.0900", + "2. high": "21.9900", + "3. low": "19.5200", + "4. close": "21.0800", + "5. volume": "49686107" + }, + "2018-12-20": { + "1. open": "20.0900", + "2. high": "20.2100", + "3. low": "19.6400", + "4. close": "19.9100", + "5. volume": "17860264" + }, + "2018-12-19": { + "1. open": "20.9500", + "2. high": "21.4850", + "3. low": "20.0000", + "4. close": "20.1700", + "5. volume": "15276032" + }, + "2018-12-18": { + "1. open": "21.4700", + "2. high": "21.8370", + "3. low": "20.9100", + "4. close": "21.0400", + "5. volume": "14271821" + }, + "2018-12-17": { + "1. open": "22.0400", + "2. high": "22.2600", + "3. low": "21.1700", + "4. close": "21.3500", + "5. volume": "16535305" + }, + "2018-12-14": { + "1. open": "22.0400", + "2. high": "22.9400", + "3. low": "22.0100", + "4. close": "22.1700", + "5. volume": "14871264" + }, + "2018-12-13": { + "1. open": "22.0000", + "2. high": "23.3500", + "3. low": "22.0000", + "4. close": "22.7100", + "5. volume": "25480953" + }, + "2018-12-12": { + "1. open": "21.3000", + "2. high": "22.3150", + "3. low": "21.2700", + "4. close": "21.8900", + "5. volume": "19667955" + }, + "2018-12-11": { + "1. open": "20.9500", + "2. high": "21.3400", + "3. low": "20.8200", + "4. close": "20.9100", + "5. volume": "13446140" + }, + "2018-12-10": { + "1. open": "20.7500", + "2. high": "21.1900", + "3. low": "20.1200", + "4. close": "20.5100", + "5. volume": "14536256" + }, + "2018-12-07": { + "1. open": "21.0700", + "2. high": "21.7550", + "3. low": "20.9200", + "4. close": "20.9300", + "5. volume": "13522873" + }, + "2018-12-06": { + "1. open": "20.4500", + "2. high": "21.4900", + "3. low": "20.1100", + "4. close": "21.2300", + "5. volume": "20377416" + }, + "2018-12-04": { + "1. open": "21.9200", + "2. high": "22.2600", + "3. low": "21.3900", + "4. close": "21.4500", + "5. volume": "18051442" + }, + "2018-12-03": { + "1. open": "22.3600", + "2. high": "22.4900", + "3. low": "21.7700", + "4. close": "22.0100", + "5. volume": "19812621" + }, + "2018-11-30": { + "1. open": "21.0000", + "2. high": "21.2600", + "3. low": "20.5600", + "4. close": "21.2300", + "5. volume": "10591081" + }, + "2018-11-29": { + "1. open": "21.0500", + "2. high": "21.1500", + "3. low": "20.3800", + "4. close": "20.9700", + "5. volume": "13441364" + }, + "2018-11-28": { + "1. open": "21.3200", + "2. high": "21.4100", + "3. low": "20.6100", + "4. close": "21.3800", + "5. volume": "16977745" + }, + "2018-11-27": { + "1. open": "20.1900", + "2. high": "21.0280", + "3. low": "20.1100", + "4. close": "20.8400", + "5. volume": "14539302" + }, + "2018-11-26": { + "1. open": "19.7600", + "2. high": "20.7830", + "3. low": "19.7500", + "4. close": "20.4600", + "5. volume": "22571789" + }, + "2018-11-23": { + "1. open": "19.8600", + "2. high": "19.8800", + "3. low": "19.2100", + "4. close": "19.2700", + "5. volume": "18858158" + }, + "2018-11-21": { + "1. open": "20.0000", + "2. high": "20.6900", + "3. low": "19.9200", + "4. close": "20.3400", + "5. volume": "29173366" + }, + "2018-11-20": { + "1. open": "20.4800", + "2. high": "20.5000", + "3. low": "19.2700", + "4. close": "19.4900", + "5. volume": "41354954" + }, + "2018-11-19": { + "1. open": "22.4500", + "2. high": "22.8300", + "3. low": "20.9300", + "4. close": "21.1100", + "5. volume": "42137009" + }, + "2018-11-16": { + "1. open": "23.6800", + "2. high": "24.0000", + "3. low": "22.6000", + "4. close": "23.0500", + "5. volume": "23225860" + }, + "2018-11-15": { + "1. open": "22.9000", + "2. high": "24.2700", + "3. low": "22.8100", + "4. close": "24.2000", + "5. volume": "24377711" + }, + "2018-11-14": { + "1. open": "22.7500", + "2. high": "23.0800", + "3. low": "22.5000", + "4. close": "22.7600", + "5. volume": "11823938" + }, + "2018-11-13": { + "1. open": "22.2400", + "2. high": "22.7900", + "3. low": "22.1700", + "4. close": "22.3900", + "5. volume": "14807614" + }, + "2018-11-12": { + "1. open": "21.9200", + "2. high": "22.3800", + "3. low": "21.4600", + "4. close": "22.0100", + "5. volume": "14257134" + }, + "2018-11-09": { + "1. open": "22.0000", + "2. high": "22.4800", + "3. low": "21.5800", + "4. close": "21.7000", + "5. volume": "17573406" + }, + "2018-11-08": { + "1. open": "23.8500", + "2. high": "23.8700", + "3. low": "22.3800", + "4. close": "22.4000", + "5. volume": "17331566" + }, + "2018-11-07": { + "1. open": "24.0200", + "2. high": "24.1600", + "3. low": "23.4700", + "4. close": "24.0700", + "5. volume": "10476661" + }, + "2018-11-06": { + "1. open": "24.1000", + "2. high": "24.4700", + "3. low": "23.4500", + "4. close": "23.6000", + "5. volume": "10321399" + }, + "2018-11-05": { + "1. open": "23.9400", + "2. high": "24.4600", + "3. low": "23.6500", + "4. close": "24.1500", + "5. volume": "10519571" + }, + "2018-11-02": { + "1. open": "25.5400", + "2. high": "25.6000", + "3. low": "23.8400", + "4. close": "24.0500", + "5. volume": "26777621" + }, + "2018-11-01": { + "1. open": "23.7200", + "2. high": "25.7600", + "3. low": "23.2000", + "4. close": "25.4500", + "5. volume": "25744038" + }, + "2018-10-31": { + "1. open": "22.8700", + "2. high": "23.5900", + "3. low": "22.5700", + "4. close": "23.5200", + "5. volume": "19094117" + }, + "2018-10-30": { + "1. open": "22.0700", + "2. high": "22.4700", + "3. low": "21.7000", + "4. close": "22.3800", + "5. volume": "12069075" + }, + "2018-10-29": { + "1. open": "22.7000", + "2. high": "23.0200", + "3. low": "21.6900", + "4. close": "21.9800", + "5. volume": "15114546" + }, + "2018-10-26": { + "1. open": "21.6700", + "2. high": "22.9300", + "3. low": "21.5800", + "4. close": "22.5800", + "5. volume": "18085102" + }, + "2018-10-25": { + "1. open": "22.0500", + "2. high": "22.5900", + "3. low": "21.9100", + "4. close": "22.5600", + "5. volume": "13330225" + }, + "2018-10-24": { + "1. open": "23.1800", + "2. high": "23.2000", + "3. low": "21.6900", + "4. close": "21.7600", + "5. volume": "22822220" + }, + "2018-10-23": { + "1. open": "22.6100", + "2. high": "23.5900", + "3. low": "22.3300", + "4. close": "23.2300", + "5. volume": "17949567" + }, + "2018-10-22": { + "1. open": "23.8600", + "2. high": "24.1100", + "3. low": "23.3000", + "4. close": "23.5400", + "5. volume": "13939869" + }, + "2018-10-19": { + "1. open": "23.9400", + "2. high": "23.9500", + "3. low": "22.9500", + "4. close": "23.0100", + "5. volume": "12969982" + }, + "2018-10-18": { + "1. open": "23.5000", + "2. high": "24.1320", + "3. low": "23.2200", + "4. close": "23.3300", + "5. volume": "15585013" + }, + "2018-10-17": { + "1. open": "24.5200", + "2. high": "24.6100", + "3. low": "23.4600", + "4. close": "23.6800", + "5. volume": "15378695" + }, + "2018-10-16": { + "1. open": "24.5000", + "2. high": "24.7000", + "3. low": "24.0800", + "4. close": "24.6300", + "5. volume": "11689496" + }, + "2018-10-15": { + "1. open": "24.1100", + "2. high": "24.6400", + "3. low": "23.8000", + "4. close": "24.1400", + "5. volume": "11138163" + }, + "2018-10-12": { + "1. open": "24.5400", + "2. high": "24.9000", + "3. low": "23.7400", + "4. close": "24.4500", + "5. volume": "20258472" + }, + "2018-10-11": { + "1. open": "22.5200", + "2. high": "23.6600", + "3. low": "22.5000", + "4. close": "23.4800", + "5. volume": "25139994" + }, + "2018-10-10": { + "1. open": "23.4500", + "2. high": "23.5500", + "3. low": "22.7000", + "4. close": "22.7100", + "5. volume": "21411572" + }, + "2018-10-09": { + "1. open": "23.4500", + "2. high": "24.2000", + "3. low": "23.3400", + "4. close": "23.7800", + "5. volume": "13748110" + }, + "2018-10-08": { + "1. open": "23.0200", + "2. high": "24.2400", + "3. low": "22.6500", + "4. close": "23.8900", + "5. volume": "18179768" + }, + "2018-10-05": { + "1. open": "24.2000", + "2. high": "24.2500", + "3. low": "23.3700", + "4. close": "23.6200", + "5. volume": "18050490" + }, + "2018-10-04": { + "1. open": "24.7800", + "2. high": "24.8500", + "3. low": "24.0620", + "4. close": "24.3200", + "5. volume": "15836821" + }, + "2018-10-03": { + "1. open": "25.1500", + "2. high": "25.4400", + "3. low": "24.7900", + "4. close": "25.1400", + "5. volume": "10944377" + }, + "2018-10-02": { + "1. open": "25.1000", + "2. high": "25.4000", + "3. low": "24.5400", + "4. close": "24.9000", + "5. volume": "14443522" + }, + "2018-10-01": { + "1. open": "26.0300", + "2. high": "26.2600", + "3. low": "25.3800", + "4. close": "25.4900", + "5. volume": "11217325" + }, + "2018-09-28": { + "1. open": "25.3000", + "2. high": "26.2300", + "3. low": "25.3000", + "4. close": "26.0900", + "5. volume": "13787550" + }, + "2018-09-27": { + "1. open": "25.4000", + "2. high": "25.8900", + "3. low": "25.2800", + "4. close": "25.4300", + "5. volume": "15062048" + }, + "2018-09-26": { + "1. open": "24.7200", + "2. high": "25.8600", + "3. low": "24.6600", + "4. close": "25.2000", + "5. volume": "31064333" + }, + "2018-09-25": { + "1. open": "24.8000", + "2. high": "24.8400", + "3. low": "24.4000", + "4. close": "24.5400", + "5. volume": "19370204" + }, + "2018-09-24": { + "1. open": "25.0600", + "2. high": "25.5300", + "3. low": "24.3800", + "4. close": "24.5100", + "5. volume": "34559246" + }, + "2018-09-21": { + "1. open": "27.3100", + "2. high": "27.3500", + "3. low": "26.2500", + "4. close": "26.4900", + "5. volume": "14918432" + }, + "2018-09-20": { + "1. open": "27.2000", + "2. high": "27.2650", + "3. low": "26.6500", + "4. close": "26.9300", + "5. volume": "15145065" + }, + "2018-09-19": { + "1. open": "26.1200", + "2. high": "27.1100", + "3. low": "26.1200", + "4. close": "26.9200", + "5. volume": "16091864" + }, + "2018-09-18": { + "1. open": "25.9000", + "2. high": "26.0900", + "3. low": "25.2700", + "4. close": "25.7500", + "5. volume": "17188066" + }, + "2018-09-17": { + "1. open": "26.1250", + "2. high": "26.1850", + "3. low": "25.3300", + "4. close": "25.7300", + "5. volume": "27869819" + }, + "2018-09-14": { + "1. open": "27.9100", + "2. high": "28.0300", + "3. low": "27.0400", + "4. close": "27.1100", + "5. volume": "16352879" + }, + "2018-09-13": { + "1. open": "28.3100", + "2. high": "29.0200", + "3. low": "27.5510", + "4. close": "27.7600", + "5. volume": "28412940" + }, + "2018-09-12": { + "1. open": "26.9800", + "2. high": "27.7600", + "3. low": "26.7200", + "4. close": "27.6300", + "5. volume": "21283727" + }, + "2018-09-11": { + "1. open": "26.0400", + "2. high": "27.4000", + "3. low": "25.9000", + "4. close": "27.0900", + "5. volume": "22625832" + }, + "2018-09-10": { + "1. open": "26.7500", + "2. high": "26.8500", + "3. low": "26.1100", + "4. close": "26.5300", + "5. volume": "21667313" + }, + "2018-09-07": { + "1. open": "27.2100", + "2. high": "27.4100", + "3. low": "26.7000", + "4. close": "26.9500", + "5. volume": "26661477" + }, + "2018-09-06": { + "1. open": "27.2400", + "2. high": "27.9350", + "3. low": "26.5600", + "4. close": "27.2500", + "5. volume": "41710614" + }, + "2018-09-05": { + "1. open": "27.9600", + "2. high": "28.0500", + "3. low": "26.0000", + "4. close": "26.3000", + "5. volume": "82488003" + }, + "2018-09-04": { + "1. open": "30.0100", + "2. high": "30.0300", + "3. low": "29.0600", + "4. close": "29.4300", + "5. volume": "47842233" + }, + "2018-08-31": { + "1. open": "30.6600", + "2. high": "31.4600", + "3. low": "30.5200", + "4. close": "31.3000", + "5. volume": "10738237" + }, + "2018-08-30": { + "1. open": "31.6500", + "2. high": "31.8200", + "3. low": "30.7610", + "4. close": "31.0000", + "5. volume": "15360709" + }, + "2018-08-29": { + "1. open": "32.0300", + "2. high": "32.3900", + "3. low": "31.9050", + "4. close": "31.9500", + "5. volume": "9592608" + }, + "2018-08-28": { + "1. open": "32.9800", + "2. high": "32.9900", + "3. low": "31.8100", + "4. close": "32.1600", + "5. volume": "14949805" + }, + "2018-08-27": { + "1. open": "31.9800", + "2. high": "32.8050", + "3. low": "31.7700", + "4. close": "32.6700", + "5. volume": "16679765" + }, + "2018-08-24": { + "1. open": "31.5500", + "2. high": "31.6560", + "3. low": "31.2650", + "4. close": "31.4000", + "5. volume": "12823198" + }, + "2018-08-23": { + "1. open": "32.7400", + "2. high": "33.0500", + "3. low": "31.1300", + "4. close": "31.3900", + "5. volume": "23523293" + }, + "2018-08-22": { + "1. open": "32.7500", + "2. high": "32.8500", + "3. low": "32.3100", + "4. close": "32.3400", + "5. volume": "15485850" + }, + "2018-08-21": { + "1. open": "33.4100", + "2. high": "33.6000", + "3. low": "32.4600", + "4. close": "32.8000", + "5. volume": "12379431" + }, + "2018-08-20": { + "1. open": "32.6100", + "2. high": "33.2800", + "3. low": "32.6000", + "4. close": "33.0400", + "5. volume": "15729420" + }, + "2018-08-17": { + "1. open": "31.8300", + "2. high": "32.4450", + "3. low": "31.0700", + "4. close": "32.2200", + "5. volume": "20065932" + }, + "2018-08-16": { + "1. open": "32.0000", + "2. high": "33.2000", + "3. low": "31.1800", + "4. close": "31.9700", + "5. volume": "46628209" + }, + "2018-08-15": { + "1. open": "32.1300", + "2. high": "32.5600", + "3. low": "31.4800", + "4. close": "32.3600", + "5. volume": "46803338" + }, + "2018-08-14": { + "1. open": "34.5900", + "2. high": "34.5900", + "3. low": "33.0200", + "4. close": "33.8700", + "5. volume": "33338462" + }, + "2018-08-13": { + "1. open": "35.5800", + "2. high": "35.6600", + "3. low": "34.5400", + "4. close": "35.0700", + "5. volume": "15529476" + }, + "2018-08-10": { + "1. open": "35.6200", + "2. high": "35.9050", + "3. low": "35.4700", + "4. close": "35.7900", + "5. volume": "8679163" + }, + "2018-08-09": { + "1. open": "36.2700", + "2. high": "36.6220", + "3. low": "35.9600", + "4. close": "36.0200", + "5. volume": "8158397" + }, + "2018-08-08": { + "1. open": "36.5700", + "2. high": "36.8000", + "3. low": "35.9600", + "4. close": "36.0000", + "5. volume": "8679785" + }, + "2018-08-07": { + "1. open": "36.2900", + "2. high": "36.7000", + "3. low": "35.9220", + "4. close": "36.5000", + "5. volume": "9422945" + }, + "2018-08-06": { + "1. open": "36.0600", + "2. high": "36.1100", + "3. low": "35.5300", + "4. close": "35.9000", + "5. volume": "9665768" + }, + "2018-08-03": { + "1. open": "36.4800", + "2. high": "36.7140", + "3. low": "35.8100", + "4. close": "36.1700", + "5. volume": "6753957" + }, + "2018-08-02": { + "1. open": "35.4000", + "2. high": "36.3400", + "3. low": "35.1300", + "4. close": "36.2900", + "5. volume": "12221626" + }, + "2018-08-01": { + "1. open": "35.5800", + "2. high": "36.8900", + "3. low": "35.5600", + "4. close": "36.2800", + "5. volume": "13061326" + }, + "2018-07-31": { + "1. open": "35.1900", + "2. high": "35.8900", + "3. low": "34.9000", + "4. close": "35.8600", + "5. volume": "14307819" + }, + "2018-07-30": { + "1. open": "36.1800", + "2. high": "36.2900", + "3. low": "34.8600", + "4. close": "35.1600", + "5. volume": "13689195" + }, + "2018-07-27": { + "1. open": "37.1500", + "2. high": "37.3650", + "3. low": "35.8600", + "4. close": "36.2100", + "5. volume": "10426677" + }, + "2018-07-26": { + "1. open": "36.2200", + "2. high": "37.4000", + "3. low": "36.2200", + "4. close": "36.6400", + "5. volume": "10394162" + }, + "2018-07-25": { + "1. open": "35.5800", + "2. high": "37.1100", + "3. low": "35.3800", + "4. close": "36.9200", + "5. volume": "17815897" + }, + "2018-07-24": { + "1. open": "36.2700", + "2. high": "36.7000", + "3. low": "35.2150", + "4. close": "35.3100", + "5. volume": "13768076" + }, + "2018-07-23": { + "1. open": "35.9400", + "2. high": "36.1400", + "3. low": "35.4700", + "4. close": "35.6600", + "5. volume": "9977670" + }, + "2018-07-20": { + "1. open": "36.8500", + "2. high": "36.9000", + "3. low": "35.2600", + "4. close": "35.5100", + "5. volume": "30286724" + }, + "2018-07-19": { + "1. open": "37.1900", + "2. high": "37.2400", + "3. low": "36.7800", + "4. close": "36.8800", + "5. volume": "8132852" + }, + "2018-07-18": { + "1. open": "37.9600", + "2. high": "38.0900", + "3. low": "37.0500", + "4. close": "37.5300", + "5. volume": "15027502" + }, + "2018-07-17": { + "1. open": "37.7000", + "2. high": "38.1700", + "3. low": "37.6000", + "4. close": "37.9900", + "5. volume": "8431792" + }, + "2018-07-16": { + "1. open": "38.3000", + "2. high": "38.3100", + "3. low": "37.7900", + "4. close": "38.0400", + "5. volume": "6270887" + }, + "2018-07-13": { + "1. open": "38.5300", + "2. high": "38.7700", + "3. low": "37.9600", + "4. close": "38.2700", + "5. volume": "6950126" + }, + "2018-07-12": { + "1. open": "38.2700", + "2. high": "38.7700", + "3. low": "38.0100", + "4. close": "38.5200", + "5. volume": "9926551" + }, + "2018-07-11": { + "1. open": "37.8600", + "2. high": "38.2300", + "3. low": "37.3900", + "4. close": "37.9500", + "5. volume": "10935294" + }, + "2018-07-10": { + "1. open": "39.4900", + "2. high": "39.9600", + "3. low": "38.4200", + "4. close": "38.5900", + "5. volume": "10153736" + }, + "2018-07-09": { + "1. open": "39.9900", + "2. high": "40.0400", + "3. low": "39.2900", + "4. close": "39.4000", + "5. volume": "9902588" + }, + "2018-07-06": { + "1. open": "38.2800", + "2. high": "39.5300", + "3. low": "38.1600", + "4. close": "39.4600", + "5. volume": "11616782" + }, + "2018-07-05": { + "1. open": "38.5400", + "2. high": "38.8700", + "3. low": "37.7800", + "4. close": "38.5400", + "5. volume": "9390632" + }, + "2018-07-03": { + "1. open": "39.1800", + "2. high": "39.2100", + "3. low": "38.3500", + "4. close": "38.3800", + "5. volume": "5953279" + }, + "2018-07-02": { + "1. open": "38.0100", + "2. high": "38.8000", + "3. low": "37.8700", + "4. close": "38.7900", + "5. volume": "12932283" + }, + "2018-06-29": { + "1. open": "39.1500", + "2. high": "39.8700", + "3. low": "38.7500", + "4. close": "38.9500", + "5. volume": "10243902" + }, + "2018-06-28": { + "1. open": "38.4100", + "2. high": "38.9800", + "3. low": "37.9300", + "4. close": "38.9300", + "5. volume": "9852722" + }, + "2018-06-27": { + "1. open": "39.5000", + "2. high": "40.2100", + "3. low": "38.2900", + "4. close": "38.3900", + "5. volume": "15703974" + }, + "2018-06-26": { + "1. open": "39.5600", + "2. high": "39.7600", + "3. low": "39.0500", + "4. close": "39.4700", + "5. volume": "10262158" + }, + "2018-06-25": { + "1. open": "39.9400", + "2. high": "40.0000", + "3. low": "38.8000", + "4. close": "39.1800", + "5. volume": "17566696" + }, + "2018-06-22": { + "1. open": "41.1400", + "2. high": "41.1900", + "3. low": "40.3700", + "4. close": "40.8200", + "5. volume": "9409922" + }, + "2018-06-21": { + "1. open": "41.4700", + "2. high": "41.5900", + "3. low": "40.4100", + "4. close": "40.8200", + "5. volume": "14422135" + }, + "2018-06-20": { + "1. open": "42.6600", + "2. high": "42.7200", + "3. low": "41.3600", + "4. close": "41.6800", + "5. volume": "16169897" + }, + "2018-06-19": { + "1. open": "42.0000", + "2. high": "42.3700", + "3. low": "40.8900", + "4. close": "41.8900", + "5. volume": "27377463" + }, + "2018-06-18": { + "1. open": "45.0300", + "2. high": "45.2300", + "3. low": "43.1200", + "4. close": "43.7600", + "5. volume": "45450775" + }, + "2018-06-15": { + "1. open": "42.8100", + "2. high": "43.8800", + "3. low": "42.0500", + "4. close": "43.5900", + "5. volume": "24615496" + }, + "2018-06-14": { + "1. open": "41.1200", + "2. high": "43.9600", + "3. low": "41.1100", + "4. close": "43.7500", + "5. volume": "28735660" + }, + "2018-06-13": { + "1. open": "41.4600", + "2. high": "41.8800", + "3. low": "40.5620", + "4. close": "41.2500", + "5. volume": "15571156" + }, + "2018-06-12": { + "1. open": "39.8600", + "2. high": "41.4700", + "3. low": "39.7000", + "4. close": "41.4700", + "5. volume": "16751856" + }, + "2018-06-11": { + "1. open": "40.0800", + "2. high": "40.0800", + "3. low": "39.2300", + "4. close": "39.6400", + "5. volume": "8980102" + }, + "2018-06-08": { + "1. open": "38.9900", + "2. high": "40.4100", + "3. low": "38.9600", + "4. close": "39.9200", + "5. volume": "12679772" + }, + "2018-06-07": { + "1. open": "40.7900", + "2. high": "40.8400", + "3. low": "38.9200", + "4. close": "39.5000", + "5. volume": "13793243" + }, + "2018-06-06": { + "1. open": "39.2500", + "2. high": "40.6800", + "3. low": "39.2000", + "4. close": "40.4000", + "5. volume": "21989231" + }, + "2018-06-05": { + "1. open": "39.0000", + "2. high": "39.4600", + "3. low": "38.5100", + "4. close": "38.8700", + "5. volume": "19386852" + }, + "2018-06-04": { + "1. open": "36.4900", + "2. high": "38.1800", + "3. low": "36.3820", + "4. close": "38.1600", + "5. volume": "20428817" + }, + "2018-06-01": { + "1. open": "35.5700", + "2. high": "36.2600", + "3. low": "35.5400", + "4. close": "36.0900", + "5. volume": "12420436" + }, + "2018-05-31": { + "1. open": "35.9300", + "2. high": "36.0200", + "3. low": "34.7600", + "4. close": "35.1800", + "5. volume": "20143472" + }, + "2018-05-30": { + "1. open": "36.3500", + "2. high": "36.5400", + "3. low": "35.6700", + "4. close": "35.8000", + "5. volume": "10801618" + }, + "2018-05-29": { + "1. open": "36.7000", + "2. high": "37.0000", + "3. low": "36.1000", + "4. close": "36.5300", + "5. volume": "9715383" + }, + "2018-05-25": { + "1. open": "36.8000", + "2. high": "37.1500", + "3. low": "36.7500", + "4. close": "36.8700", + "5. volume": "7837963" + }, + "2018-05-24": { + "1. open": "36.9000", + "2. high": "37.1400", + "3. low": "36.4800", + "4. close": "36.7000", + "5. volume": "13873029" + }, + "2018-05-23": { + "1. open": "36.1800", + "2. high": "37.1800", + "3. low": "36.0100", + "4. close": "36.7200", + "5. volume": "18619478" + }, + "2018-05-22": { + "1. open": "36.2700", + "2. high": "36.8700", + "3. low": "36.2700", + "4. close": "36.3600", + "5. volume": "9000118" + }, + "2018-05-21": { + "1. open": "36.2100", + "2. high": "36.9500", + "3. low": "36.0700", + "4. close": "36.2800", + "5. volume": "13780821" + }, + "2018-05-18": { + "1. open": "36.0000", + "2. high": "36.0200", + "3. low": "35.5500", + "4. close": "35.7100", + "5. volume": "9266909" + }, + "2018-05-17": { + "1. open": "36.3400", + "2. high": "36.7400", + "3. low": "35.6870", + "4. close": "35.9600", + "5. volume": "10110133" + }, + "2018-05-16": { + "1. open": "36.4000", + "2. high": "36.7550", + "3. low": "36.1600", + "4. close": "36.4300", + "5. volume": "9408383" + }, + "2018-05-15": { + "1. open": "36.7300", + "2. high": "36.9300", + "3. low": "35.9300", + "4. close": "36.1200", + "5. volume": "11197141" + }, + "2018-05-14": { + "1. open": "37.2500", + "2. high": "37.7600", + "3. low": "37.0700", + "4. close": "37.1700", + "5. volume": "8145757" + }, + "2018-05-11": { + "1. open": "37.0200", + "2. high": "37.2000", + "3. low": "36.6900", + "4. close": "36.9500", + "5. volume": "6867176" + }, + "2018-05-10": { + "1. open": "37.1400", + "2. high": "37.2530", + "3. low": "36.7000", + "4. close": "36.8500", + "5. volume": "9592065" + }, + "2018-05-09": { + "1. open": "36.7500", + "2. high": "37.4000", + "3. low": "36.5100", + "4. close": "37.1400", + "5. volume": "13651153" + }, + "2018-05-08": { + "1. open": "38.1800", + "2. high": "38.2900", + "3. low": "36.5500", + "4. close": "36.9400", + "5. volume": "26166380" + }, + "2018-05-07": { + "1. open": "38.2400", + "2. high": "38.9100", + "3. low": "38.0000", + "4. close": "38.7200", + "5. volume": "19097223" + }, + "2018-05-04": { + "1. open": "36.5500", + "2. high": "37.8500", + "3. low": "36.4000", + "4. close": "37.6700", + "5. volume": "14010723" + }, + "2018-05-03": { + "1. open": "36.9000", + "2. high": "37.4400", + "3. low": "36.2000", + "4. close": "37.2000", + "5. volume": "11486386" + }, + "2018-05-02": { + "1. open": "37.2700", + "2. high": "37.4950", + "3. low": "36.9400", + "4. close": "37.0800", + "5. volume": "8285234" + }, + "2018-05-01": { + "1. open": "36.3000", + "2. high": "37.5000", + "3. low": "36.2900", + "4. close": "37.4700", + "5. volume": "10001093" + }, + "2018-04-30": { + "1. open": "37.0800", + "2. high": "37.0900", + "3. low": "36.1500", + "4. close": "36.5100", + "5. volume": "8537939" + }, + "2018-04-27": { + "1. open": "37.1000", + "2. high": "37.1880", + "3. low": "36.3300", + "4. close": "36.7600", + "5. volume": "8360286" + }, + "2018-04-26": { + "1. open": "36.1300", + "2. high": "36.9000", + "3. low": "36.1150", + "4. close": "36.5000", + "5. volume": "9146258" + }, + "2018-04-25": { + "1. open": "35.7900", + "2. high": "36.2400", + "3. low": "34.8800", + "4. close": "35.8800", + "5. volume": "10914321" + }, + "2018-04-24": { + "1. open": "37.3700", + "2. high": "37.5500", + "3. low": "35.4600", + "4. close": "35.8700", + "5. volume": "19627300" + }, + "2018-04-23": { + "1. open": "37.4100", + "2. high": "37.7600", + "3. low": "36.7400", + "4. close": "37.0000", + "5. volume": "12407811" + }, + "2018-04-20": { + "1. open": "37.3400", + "2. high": "37.4900", + "3. low": "36.5000", + "4. close": "37.4400", + "5. volume": "25691736" + }, + "2018-04-19": { + "1. open": "40.1400", + "2. high": "40.3400", + "3. low": "38.6100", + "4. close": "38.9000", + "5. volume": "16780071" + }, + "2018-04-18": { + "1. open": "40.5000", + "2. high": "40.5000", + "3. low": "39.5100", + "4. close": "40.1800", + "5. volume": "9516578" + }, + "2018-04-17": { + "1. open": "40.1200", + "2. high": "40.5800", + "3. low": "39.8100", + "4. close": "40.2700", + "5. volume": "9740181" + }, + "2018-04-16": { + "1. open": "39.8900", + "2. high": "40.0700", + "3. low": "39.4900", + "4. close": "39.9300", + "5. volume": "5445277" + }, + "2018-04-13": { + "1. open": "40.4000", + "2. high": "40.5200", + "3. low": "39.5800", + "4. close": "39.8000", + "5. volume": "8288471" + }, + "2018-04-12": { + "1. open": "40.6300", + "2. high": "40.9950", + "3. low": "40.4200", + "4. close": "40.6000", + "5. volume": "5957260" + }, + "2018-04-11": { + "1. open": "40.4400", + "2. high": "41.0500", + "3. low": "40.4100", + "4. close": "40.4600", + "5. volume": "6299632" + }, + "2018-04-10": { + "1. open": "41.2700", + "2. high": "41.3000", + "3. low": "40.1800", + "4. close": "40.7000", + "5. volume": "7752378" + }, + "2018-04-09": { + "1. open": "39.8900", + "2. high": "41.0500", + "3. low": "39.5600", + "4. close": "40.0700", + "5. volume": "9335177" + }, + "2018-04-06": { + "1. open": "39.5500", + "2. high": "40.0400", + "3. low": "38.9100", + "4. close": "39.2300", + "5. volume": "12637015" + }, + "2018-04-05": { + "1. open": "40.0000", + "2. high": "40.4400", + "3. low": "39.9100", + "4. close": "40.1900", + "5. volume": "10002821" + }, + "2018-04-04": { + "1. open": "37.8000", + "2. high": "39.6300", + "3. low": "37.7520", + "4. close": "39.4400", + "5. volume": "11933675" + }, + "2018-04-03": { + "1. open": "39.6000", + "2. high": "39.6600", + "3. low": "38.4400", + "4. close": "38.9800", + "5. volume": "9496666" + }, + "2018-04-02": { + "1. open": "40.0900", + "2. high": "40.5200", + "3. low": "38.6800", + "4. close": "39.0800", + "5. volume": "14019012" + }, + "2018-03-29": { + "1. open": "40.2400", + "2. high": "41.0000", + "3. low": "40.1800", + "4. close": "40.4900", + "5. volume": "11619609" + }, + "2018-03-28": { + "1. open": "40.3400", + "2. high": "40.4000", + "3. low": "39.1200", + "4. close": "40.0100", + "5. volume": "21590678" + }, + "2018-03-27": { + "1. open": "42.2000", + "2. high": "42.2900", + "3. low": "40.3300", + "4. close": "40.7100", + "5. volume": "15262397" + }, + "2018-03-26": { + "1. open": "41.9700", + "2. high": "42.4000", + "3. low": "41.0000", + "4. close": "41.8500", + "5. volume": "13573792" + }, + "2018-03-23": { + "1. open": "42.3000", + "2. high": "42.8900", + "3. low": "40.6610", + "4. close": "40.8700", + "5. volume": "18935911" + }, + "2018-03-22": { + "1. open": "42.9400", + "2. high": "43.0600", + "3. low": "41.6000", + "4. close": "42.5100", + "5. volume": "18312596" + }, + "2018-03-21": { + "1. open": "44.3600", + "2. high": "44.6700", + "3. low": "43.4000", + "4. close": "43.5100", + "5. volume": "14568919" + }, + "2018-03-20": { + "1. open": "44.2400", + "2. high": "44.3600", + "3. low": "43.7500", + "4. close": "44.0000", + "5. volume": "11270567" + }, + "2018-03-19": { + "1. open": "44.2600", + "2. high": "44.6900", + "3. low": "43.4300", + "4. close": "44.1500", + "5. volume": "19223715" + }, + "2018-03-16": { + "1. open": "44.9900", + "2. high": "45.2200", + "3. low": "44.7500", + "4. close": "44.9700", + "5. volume": "14659384" + }, + "2018-03-15": { + "1. open": "45.0800", + "2. high": "45.4800", + "3. low": "44.3800", + "4. close": "44.9400", + "5. volume": "14188053" + }, + "2018-03-14": { + "1. open": "44.3850", + "2. high": "45.1500", + "3. low": "44.0500", + "4. close": "44.0900", + "5. volume": "11801596" + }, + "2018-03-13": { + "1. open": "46.0000", + "2. high": "46.0000", + "3. low": "43.9000", + "4. close": "44.3200", + "5. volume": "15869334" + }, + "2018-03-12": { + "1. open": "46.0200", + "2. high": "46.3100", + "3. low": "45.4500", + "4. close": "46.0100", + "5. volume": "8896163" + }, + "2018-03-09": { + "1. open": "45.7100", + "2. high": "46.1300", + "3. low": "45.2900", + "4. close": "45.7100", + "5. volume": "10069730" + }, + "2018-03-08": { + "1. open": "44.5100", + "2. high": "45.7100", + "3. low": "44.5000", + "4. close": "45.3900", + "5. volume": "15116811" + }, + "2018-03-07": { + "1. open": "42.8000", + "2. high": "44.5400", + "3. low": "42.6100", + "4. close": "44.4100", + "5. volume": "11848606" + }, + "2018-03-06": { + "1. open": "43.5300", + "2. high": "43.7100", + "3. low": "42.6900", + "4. close": "43.1400", + "5. volume": "14014384" + }, + "2018-03-05": { + "1. open": "43.3700", + "2. high": "43.6500", + "3. low": "41.8900", + "4. close": "42.9900", + "5. volume": "22091042" + }, + "2018-03-02": { + "1. open": "42.9800", + "2. high": "43.9900", + "3. low": "41.8000", + "4. close": "43.8000", + "5. volume": "34896969" + }, + "2018-03-01": { + "1. open": "47.1000", + "2. high": "47.6500", + "3. low": "45.0500", + "4. close": "46.2100", + "5. volume": "15883160" + }, + "2018-02-28": { + "1. open": "47.4600", + "2. high": "48.1800", + "3. low": "46.8000", + "4. close": "47.1500", + "5. volume": "12227796" + }, + "2018-02-27": { + "1. open": "48.5700", + "2. high": "48.7200", + "3. low": "46.9900", + "4. close": "47.0400", + "5. volume": "12688574" + }, + "2018-02-26": { + "1. open": "49.0000", + "2. high": "49.0000", + "3. low": "48.1900", + "4. close": "48.8000", + "5. volume": "9126891" + }, + "2018-02-23": { + "1. open": "48.2200", + "2. high": "48.3600", + "3. low": "47.4800", + "4. close": "48.3500", + "5. volume": "9730492" + }, + "2018-02-22": { + "1. open": "47.9300", + "2. high": "48.0100", + "3. low": "47.1600", + "4. close": "47.8100", + "5. volume": "9622201" + }, + "2018-02-21": { + "1. open": "47.5300", + "2. high": "48.8000", + "3. low": "47.1300", + "4. close": "47.1600", + "5. volume": "14555629" + }, + "2018-02-20": { + "1. open": "46.3400", + "2. high": "47.9200", + "3. low": "46.3000", + "4. close": "46.9300", + "5. volume": "10756846" + }, + "2018-02-16": { + "1. open": "47.1000", + "2. high": "47.3000", + "3. low": "46.3000", + "4. close": "46.4200", + "5. volume": "7362644" + }, + "2018-02-15": { + "1. open": "47.7800", + "2. high": "47.9100", + "3. low": "46.2600", + "4. close": "47.1100", + "5. volume": "9799789" + }, + "2018-02-14": { + "1. open": "44.8400", + "2. high": "47.2500", + "3. low": "44.7200", + "4. close": "46.8600", + "5. volume": "16726990" + }, + "2018-02-13": { + "1. open": "43.7700", + "2. high": "44.7400", + "3. low": "43.5700", + "4. close": "44.5500", + "5. volume": "8432096" + }, + "2018-02-12": { + "1. open": "43.6800", + "2. high": "44.0950", + "3. low": "43.0400", + "4. close": "43.7200", + "5. volume": "11475842" + }, + "2018-02-09": { + "1. open": "42.6200", + "2. high": "43.4100", + "3. low": "40.9300", + "4. close": "42.9300", + "5. volume": "18336748" + }, + "2018-02-08": { + "1. open": "44.8400", + "2. high": "44.8400", + "3. low": "42.1700", + "4. close": "42.2500", + "5. volume": "16458352" + }, + "2018-02-07": { + "1. open": "44.9700", + "2. high": "45.3300", + "3. low": "44.2200", + "4. close": "44.3900", + "5. volume": "14960187" + }, + "2018-02-06": { + "1. open": "43.0600", + "2. high": "45.3000", + "3. low": "42.6000", + "4. close": "45.0500", + "5. volume": "20648878" + }, + "2018-02-05": { + "1. open": "45.0300", + "2. high": "47.6400", + "3. low": "44.1100", + "4. close": "44.6000", + "5. volume": "19415651" + }, + "2018-02-02": { + "1. open": "47.9900", + "2. high": "48.0200", + "3. low": "45.9200", + "4. close": "46.0300", + "5. volume": "15944181" + }, + "2018-02-01": { + "1. open": "46.8900", + "2. high": "49.2500", + "3. low": "45.5000", + "4. close": "47.5500", + "5. volume": "19814438" + }, + "2018-01-31": { + "1. open": "49.7400", + "2. high": "50.1700", + "3. low": "49.0350", + "4. close": "49.2300", + "5. volume": "18376314" + }, + "2018-01-30": { + "1. open": "48.7500", + "2. high": "49.4300", + "3. low": "48.2200", + "4. close": "49.2600", + "5. volume": "13417983" + }, + "2018-01-29": { + "1. open": "50.6000", + "2. high": "50.6800", + "3. low": "49.7100", + "4. close": "49.9400", + "5. volume": "15783464" + }, + "2018-01-26": { + "1. open": "48.2300", + "2. high": "50.5500", + "3. low": "48.1060", + "4. close": "50.5000", + "5. volume": "25705402" + }, + "2018-01-25": { + "1. open": "46.7400", + "2. high": "47.7400", + "3. low": "46.3500", + "4. close": "47.3800", + "5. volume": "14501113" + }, + "2018-01-24": { + "1. open": "45.4300", + "2. high": "47.9400", + "3. low": "45.4200", + "4. close": "46.7400", + "5. volume": "20874638" + }, + "2018-01-23": { + "1. open": "45.4000", + "2. high": "45.7000", + "3. low": "44.3400", + "4. close": "45.1800", + "5. volume": "13589749" + }, + "2018-01-22": { + "1. open": "45.5100", + "2. high": "45.6000", + "3. low": "43.3400", + "4. close": "45.2600", + "5. volume": "18430399" + }, + "2018-01-19": { + "1. open": "46.1500", + "2. high": "46.4000", + "3. low": "45.5700", + "4. close": "46.0200", + "5. volume": "6650566" + }, + "2018-01-18": { + "1. open": "46.6900", + "2. high": "46.8000", + "3. low": "45.6000", + "4. close": "45.9000", + "5. volume": "10400935" + }, + "2018-01-17": { + "1. open": "46.9000", + "2. high": "46.9300", + "3. low": "46.0200", + "4. close": "46.6100", + "5. volume": "6980679" + }, + "2018-01-16": { + "1. open": "47.3200", + "2. high": "47.4000", + "3. low": "45.9200", + "4. close": "46.4600", + "5. volume": "13359672" + }, + "2018-01-12": { + "1. open": "46.6800", + "2. high": "47.2300", + "3. low": "46.2850", + "4. close": "46.4000", + "5. volume": "9367176" + }, + "2018-01-11": { + "1. open": "46.5000", + "2. high": "46.7300", + "3. low": "45.8200", + "4. close": "46.6100", + "5. volume": "9719167" + }, + "2018-01-10": { + "1. open": "45.4400", + "2. high": "46.5000", + "3. low": "45.1700", + "4. close": "46.4500", + "5. volume": "11890770" + }, + "2018-01-09": { + "1. open": "46.4900", + "2. high": "46.8000", + "3. low": "45.7900", + "4. close": "46.1300", + "5. volume": "12380892" + }, + "2018-01-08": { + "1. open": "45.6750", + "2. high": "46.5000", + "3. low": "45.5600", + "4. close": "46.1000", + "5. volume": "14483436" + }, + "2018-01-05": { + "1. open": "44.0000", + "2. high": "45.8300", + "3. low": "43.8900", + "4. close": "45.6400", + "5. volume": "18182595" + }, + "2018-01-04": { + "1. open": "43.9600", + "2. high": "44.0800", + "3. low": "43.1300", + "4. close": "43.6700", + "5. volume": "9994171" + }, + "2018-01-03": { + "1. open": "43.7200", + "2. high": "43.9000", + "3. low": "43.1110", + "4. close": "43.5100", + "5. volume": "12451049" + }, + "2018-01-02": { + "1. open": "42.1400", + "2. high": "43.5000", + "3. low": "41.9000", + "4. close": "43.2800", + "5. volume": "18131166" + }, + "2017-12-29": { + "1. open": "41.6700", + "2. high": "41.8610", + "3. low": "41.3070", + "4. close": "41.4200", + "5. volume": "4815885" + }, + "2017-12-28": { + "1. open": "42.3100", + "2. high": "42.4700", + "3. low": "41.6000", + "4. close": "41.6300", + "5. volume": "6835649" + }, + "2017-12-27": { + "1. open": "42.1800", + "2. high": "42.6300", + "3. low": "41.7100", + "4. close": "42.2900", + "5. volume": "7002242" + }, + "2017-12-26": { + "1. open": "41.9600", + "2. high": "42.4200", + "3. low": "41.6450", + "4. close": "42.1400", + "5. volume": "6323869" + }, + "2017-12-22": { + "1. open": "42.3100", + "2. high": "42.8600", + "3. low": "41.9000", + "4. close": "42.1900", + "5. volume": "7162121" + }, + "2017-12-21": { + "1. open": "42.2000", + "2. high": "42.7000", + "3. low": "41.9700", + "4. close": "42.2700", + "5. volume": "7217729" + }, + "2017-12-20": { + "1. open": "42.7100", + "2. high": "43.0900", + "3. low": "41.4400", + "4. close": "42.1600", + "5. volume": "21883585" + }, + "2017-12-19": { + "1. open": "41.6100", + "2. high": "43.4800", + "3. low": "41.6100", + "4. close": "42.9700", + "5. volume": "31675294" + }, + "2017-12-18": { + "1. open": "42.0000", + "2. high": "42.0900", + "3. low": "41.3600", + "4. close": "41.6800", + "5. volume": "20053328" + }, + "2017-12-15": { + "1. open": "40.4600", + "2. high": "40.5900", + "3. low": "39.9000", + "4. close": "40.3200", + "5. volume": "24030539" + }, + "2017-12-14": { + "1. open": "40.4000", + "2. high": "40.9900", + "3. low": "39.8800", + "4. close": "40.6300", + "5. volume": "22350233" + }, + "2017-12-13": { + "1. open": "39.0200", + "2. high": "40.9100", + "3. low": "38.9000", + "4. close": "40.8000", + "5. volume": "28073691" + }, + "2017-12-12": { + "1. open": "38.2400", + "2. high": "38.8150", + "3. low": "38.0300", + "4. close": "38.5600", + "5. volume": "9126401" + }, + "2017-12-11": { + "1. open": "38.0500", + "2. high": "38.5500", + "3. low": "37.6100", + "4. close": "38.4600", + "5. volume": "9114520" + }, + "2017-12-08": { + "1. open": "38.4100", + "2. high": "38.7800", + "3. low": "37.9200", + "4. close": "38.0100", + "5. volume": "9479338" + }, + "2017-12-07": { + "1. open": "37.8300", + "2. high": "38.3300", + "3. low": "37.7300", + "4. close": "38.1300", + "5. volume": "16026007" + }, + "2017-12-06": { + "1. open": "36.7100", + "2. high": "37.8500", + "3. low": "36.5500", + "4. close": "37.8200", + "5. volume": "14647381" + }, + "2017-12-05": { + "1. open": "36.0400", + "2. high": "37.6299", + "3. low": "35.8100", + "4. close": "37.3000", + "5. volume": "16057285" + }, + "2017-12-04": { + "1. open": "37.7700", + "2. high": "38.2500", + "3. low": "36.6600", + "4. close": "36.7500", + "5. volume": "15756822" + }, + "2017-12-01": { + "1. open": "37.0200", + "2. high": "37.6800", + "3. low": "36.5400", + "4. close": "37.2700", + "5. volume": "13550237" + }, + "2017-11-30": { + "1. open": "37.8700", + "2. high": "38.0000", + "3. low": "37.1200", + "4. close": "37.4500", + "5. volume": "16348800" + }, + "2017-11-29": { + "1. open": "38.4000", + "2. high": "38.6100", + "3. low": "37.1000", + "4. close": "37.8300", + "5. volume": "18196834" + }, + "2017-11-28": { + "1. open": "38.7600", + "2. high": "38.9600", + "3. low": "38.3000", + "4. close": "38.5700", + "5. volume": "8152631" + }, + "2017-11-27": { + "1. open": "39.0000", + "2. high": "39.1300", + "3. low": "38.5200", + "4. close": "38.6600", + "5. volume": "9577508" + }, + "2017-11-24": { + "1. open": "39.7200", + "2. high": "39.7300", + "3. low": "39.0500", + "4. close": "39.2100", + "5. volume": "7256261" + }, + "2017-11-22": { + "1. open": "40.2000", + "2. high": "40.4599", + "3. low": "39.4500", + "4. close": "39.7900", + "5. volume": "9319989" + }, + "2017-11-21": { + "1. open": "39.4950", + "2. high": "40.3700", + "3. low": "39.4950", + "4. close": "39.8800", + "5. volume": "13821446" + }, + "2017-11-20": { + "1. open": "40.3600", + "2. high": "40.4500", + "3. low": "38.9000", + "4. close": "39.2000", + "5. volume": "20091061" + }, + "2017-11-17": { + "1. open": "40.3400", + "2. high": "40.7300", + "3. low": "39.9500", + "4. close": "40.2500", + "5. volume": "16665643" + }, + "2017-11-16": { + "1. open": "39.6400", + "2. high": "40.5800", + "3. low": "39.3400", + "4. close": "40.2200", + "5. volume": "18044772" + }, + "2017-11-15": { + "1. open": "38.5000", + "2. high": "39.3800", + "3. low": "37.7900", + "4. close": "39.3500", + "5. volume": "19456414" + }, + "2017-11-14": { + "1. open": "41.0000", + "2. high": "41.0500", + "3. low": "38.2500", + "4. close": "38.9000", + "5. volume": "38892755" + }, + "2017-11-13": { + "1. open": "41.9700", + "2. high": "42.7700", + "3. low": "40.8500", + "4. close": "41.3400", + "5. volume": "43667302" + }, + "2017-11-10": { + "1. open": "39.8300", + "2. high": "40.4000", + "3. low": "39.1700", + "4. close": "39.9600", + "5. volume": "16868913" + }, + "2017-11-09": { + "1. open": "40.1900", + "2. high": "40.2200", + "3. low": "38.8900", + "4. close": "39.8000", + "5. volume": "16879648" + }, + "2017-11-08": { + "1. open": "39.9100", + "2. high": "40.8300", + "3. low": "39.8500", + "4. close": "40.3300", + "5. volume": "17049316" + }, + "2017-11-07": { + "1. open": "39.6900", + "2. high": "39.9000", + "3. low": "39.0900", + "4. close": "39.7900", + "5. volume": "14580119" + }, + "2017-11-06": { + "1. open": "39.0100", + "2. high": "39.1800", + "3. low": "38.6000", + "4. close": "39.0100", + "5. volume": "14493508" + }, + "2017-11-03": { + "1. open": "38.4000", + "2. high": "38.6100", + "3. low": "38.2100", + "4. close": "38.4200", + "5. volume": "15409232" + }, + "2017-11-02": { + "1. open": "38.2400", + "2. high": "38.6700", + "3. low": "37.6652", + "4. close": "37.8800", + "5. volume": "17726780" + }, + "2017-11-01": { + "1. open": "38.0000", + "2. high": "38.3100", + "3. low": "37.7200", + "4. close": "37.8600", + "5. volume": "15800077" + }, + "2017-10-31": { + "1. open": "37.8400", + "2. high": "38.0300", + "3. low": "37.2750", + "4. close": "37.5200", + "5. volume": "13581668" + }, + "2017-10-30": { + "1. open": "37.8100", + "2. high": "37.8700", + "3. low": "36.9400", + "4. close": "37.4200", + "5. volume": "15653058" + }, + "2017-10-27": { + "1. open": "37.0100", + "2. high": "37.4700", + "3. low": "35.7900", + "4. close": "37.3600", + "5. volume": "23630701" + }, + "2017-10-26": { + "1. open": "37.5600", + "2. high": "37.6800", + "3. low": "36.7100", + "4. close": "36.8100", + "5. volume": "19145511" + }, + "2017-10-25": { + "1. open": "38.5500", + "2. high": "38.9700", + "3. low": "37.1300", + "4. close": "37.4000", + "5. volume": "22016362" + }, + "2017-10-24": { + "1. open": "38.6600", + "2. high": "38.8150", + "3. low": "38.4600", + "4. close": "38.5200", + "5. volume": "11847132" + }, + "2017-10-23": { + "1. open": "39.1500", + "2. high": "39.2000", + "3. low": "38.3300", + "4. close": "38.4300", + "5. volume": "13575917" + }, + "2017-10-20": { + "1. open": "39.7000", + "2. high": "39.7500", + "3. low": "38.6900", + "4. close": "39.0000", + "5. volume": "20233520" + }, + "2017-10-19": { + "1. open": "39.8000", + "2. high": "40.1800", + "3. low": "39.2100", + "4. close": "39.3800", + "5. volume": "16381205" + }, + "2017-10-18": { + "1. open": "40.0000", + "2. high": "40.7700", + "3. low": "39.5700", + "4. close": "40.3200", + "5. volume": "19064603" + }, + "2017-10-17": { + "1. open": "39.9500", + "2. high": "40.1500", + "3. low": "39.3700", + "4. close": "39.5900", + "5. volume": "12073638" + }, + "2017-10-16": { + "1. open": "40.1400", + "2. high": "40.1500", + "3. low": "38.9600", + "4. close": "39.6700", + "5. volume": "19939445" + }, + "2017-10-13": { + "1. open": "38.7100", + "2. high": "38.9700", + "3. low": "38.4400", + "4. close": "38.7200", + "5. volume": "13047409" + }, + "2017-10-12": { + "1. open": "39.6000", + "2. high": "39.6200", + "3. low": "38.4401", + "4. close": "38.5100", + "5. volume": "14544883" + }, + "2017-10-11": { + "1. open": "40.3700", + "2. high": "40.4200", + "3. low": "39.5200", + "4. close": "39.6200", + "5. volume": "14071760" + }, + "2017-10-10": { + "1. open": "39.2900", + "2. high": "40.2900", + "3. low": "39.1000", + "4. close": "40.1700", + "5. volume": "16530284" + }, + "2017-10-09": { + "1. open": "39.4000", + "2. high": "39.4700", + "3. low": "38.6900", + "4. close": "38.9100", + "5. volume": "9505437" + }, + "2017-10-06": { + "1. open": "38.9800", + "2. high": "39.7187", + "3. low": "38.9328", + "4. close": "39.2400", + "5. volume": "9685899" + }, + "2017-10-05": { + "1. open": "38.6200", + "2. high": "39.2662", + "3. low": "38.2100", + "4. close": "39.1400", + "5. volume": "11729223" + }, + "2017-10-04": { + "1. open": "39.2100", + "2. high": "39.2100", + "3. low": "37.6100", + "4. close": "38.3400", + "5. volume": "21458574" + }, + "2017-10-03": { + "1. open": "39.9300", + "2. high": "40.2300", + "3. low": "39.1000", + "4. close": "39.2100", + "5. volume": "15805706" + }, + "2017-10-02": { + "1. open": "38.4000", + "2. high": "39.9400", + "3. low": "38.3000", + "4. close": "39.1000", + "5. volume": "18686053" + }, + "2017-09-29": { + "1. open": "38.3750", + "2. high": "38.8300", + "3. low": "37.8200", + "4. close": "38.2000", + "5. volume": "23315395" + }, + "2017-09-28": { + "1. open": "39.4800", + "2. high": "39.5000", + "3. low": "38.2100", + "4. close": "38.6500", + "5. volume": "24883301" + }, + "2017-09-27": { + "1. open": "40.7100", + "2. high": "40.8400", + "3. low": "39.3300", + "4. close": "39.7100", + "5. volume": "20020440" + }, + "2017-09-26": { + "1. open": "41.5600", + "2. high": "41.7800", + "3. low": "40.1100", + "4. close": "40.3200", + "5. volume": "15067466" + }, + "2017-09-25": { + "1. open": "42.0400", + "2. high": "42.0900", + "3. low": "40.4700", + "4. close": "40.9300", + "5. volume": "17094894" + }, + "2017-09-22": { + "1. open": "42.4800", + "2. high": "42.6800", + "3. low": "42.1600", + "4. close": "42.3700", + "5. volume": "11622080" + }, + "2017-09-21": { + "1. open": "43.9000", + "2. high": "43.9600", + "3. low": "42.4100", + "4. close": "42.9800", + "5. volume": "14574084" + }, + "2017-09-20": { + "1. open": "44.3900", + "2. high": "44.5500", + "3. low": "43.7150", + "4. close": "44.4400", + "5. volume": "8014207" + }, + "2017-09-19": { + "1. open": "45.0000", + "2. high": "45.0399", + "3. low": "43.8300", + "4. close": "44.3300", + "5. volume": "9301579" + }, + "2017-09-18": { + "1. open": "45.4500", + "2. high": "45.8300", + "3. low": "44.7100", + "4. close": "44.7400", + "5. volume": "11368523" + }, + "2017-09-15": { + "1. open": "45.5850", + "2. high": "45.6000", + "3. low": "44.7000", + "4. close": "44.9100", + "5. volume": "16589731" + }, + "2017-09-14": { + "1. open": "44.8400", + "2. high": "45.9300", + "3. low": "44.5200", + "4. close": "45.2500", + "5. volume": "12954291" + }, + "2017-09-13": { + "1. open": "43.4500", + "2. high": "45.2800", + "3. low": "43.3600", + "4. close": "45.2700", + "5. volume": "20095030" + }, + "2017-09-12": { + "1. open": "42.3600", + "2. high": "43.5000", + "3. low": "41.8100", + "4. close": "43.2900", + "5. volume": "14168299" + }, + "2017-09-11": { + "1. open": "41.7100", + "2. high": "42.5000", + "3. low": "41.7100", + "4. close": "42.0400", + "5. volume": "10180451" + }, + "2017-09-08": { + "1. open": "41.7600", + "2. high": "41.9560", + "3. low": "41.0700", + "4. close": "41.1500", + "5. volume": "6986864" + }, + "2017-09-07": { + "1. open": "41.7300", + "2. high": "42.1330", + "3. low": "41.5700", + "4. close": "41.8300", + "5. volume": "5668129" + }, + "2017-09-06": { + "1. open": "41.7000", + "2. high": "42.1800", + "3. low": "41.1350", + "4. close": "41.6400", + "5. volume": "7885979" + }, + "2017-09-05": { + "1. open": "41.5250", + "2. high": "41.8800", + "3. low": "40.9700", + "4. close": "41.4000", + "5. volume": "9504609" + }, + "2017-09-01": { + "1. open": "41.9300", + "2. high": "42.4900", + "3. low": "41.6800", + "4. close": "41.9900", + "5. volume": "5975195" + }, + "2017-08-31": { + "1. open": "42.3800", + "2. high": "42.5100", + "3. low": "41.3970", + "4. close": "41.9100", + "5. volume": "9740885" + }, + "2017-08-30": { + "1. open": "40.9000", + "2. high": "42.0500", + "3. low": "40.8950", + "4. close": "41.9400", + "5. volume": "9590317" + }, + "2017-08-29": { + "1. open": "39.4000", + "2. high": "41.0700", + "3. low": "39.3300", + "4. close": "40.8400", + "5. volume": "9388055" + }, + "2017-08-28": { + "1. open": "41.0000", + "2. high": "41.1217", + "3. low": "39.4300", + "4. close": "40.3500", + "5. volume": "14718931" + }, + "2017-08-25": { + "1. open": "42.0400", + "2. high": "42.1400", + "3. low": "40.3600", + "4. close": "40.8700", + "5. volume": "15744883" + }, + "2017-08-24": { + "1. open": "42.8100", + "2. high": "42.9600", + "3. low": "41.4500", + "4. close": "42.0700", + "5. volume": "13507718" + }, + "2017-08-23": { + "1. open": "42.1300", + "2. high": "43.0600", + "3. low": "41.8500", + "4. close": "42.4400", + "5. volume": "14382410" + }, + "2017-08-22": { + "1. open": "41.8700", + "2. high": "42.2150", + "3. low": "41.1500", + "4. close": "42.1500", + "5. volume": "15564082" + }, + "2017-08-21": { + "1. open": "40.4000", + "2. high": "41.4700", + "3. low": "40.2100", + "4. close": "41.2600", + "5. volume": "17220867" + }, + "2017-08-18": { + "1. open": "41.0600", + "2. high": "41.1700", + "3. low": "39.9300", + "4. close": "40.1300", + "5. volume": "19114597" + }, + "2017-08-17": { + "1. open": "43.0400", + "2. high": "43.1500", + "3. low": "40.7500", + "4. close": "40.8000", + "5. volume": "30668993" + }, + "2017-08-16": { + "1. open": "44.4700", + "2. high": "44.9500", + "3. low": "43.4600", + "4. close": "43.6500", + "5. volume": "14150306" + }, + "2017-08-15": { + "1. open": "44.9400", + "2. high": "44.9800", + "3. low": "43.2600", + "4. close": "44.0500", + "5. volume": "18834737" + }, + "2017-08-14": { + "1. open": "45.0000", + "2. high": "45.4500", + "3. low": "43.0600", + "4. close": "44.2500", + "5. volume": "36778831" + }, + "2017-08-11": { + "1. open": "45.5000", + "2. high": "46.2134", + "3. low": "44.9100", + "4. close": "45.9000", + "5. volume": "15971888" + }, + "2017-08-10": { + "1. open": "47.5000", + "2. high": "47.8500", + "3. low": "45.7600", + "4. close": "46.0900", + "5. volume": "12381885" + }, + "2017-08-09": { + "1. open": "47.6400", + "2. high": "47.8800", + "3. low": "46.8900", + "4. close": "47.8400", + "5. volume": "10069785" + }, + "2017-08-08": { + "1. open": "47.9200", + "2. high": "48.9900", + "3. low": "47.6300", + "4. close": "48.1500", + "5. volume": "16061883" + }, + "2017-08-07": { + "1. open": "46.6400", + "2. high": "47.9500", + "3. low": "46.2700", + "4. close": "47.5600", + "5. volume": "10439175" + }, + "2017-08-04": { + "1. open": "45.6000", + "2. high": "46.4150", + "3. low": "45.3400", + "4. close": "46.4000", + "5. volume": "5766422" + }, + "2017-08-03": { + "1. open": "45.4900", + "2. high": "45.7300", + "3. low": "44.6600", + "4. close": "45.3000", + "5. volume": "7969192" + }, + "2017-08-02": { + "1. open": "45.5500", + "2. high": "45.7500", + "3. low": "44.1600", + "4. close": "45.2500", + "5. volume": "7932284" + }, + "2017-08-01": { + "1. open": "45.8200", + "2. high": "45.9100", + "3. low": "45.2500", + "4. close": "45.5500", + "5. volume": "6137169" + }, + "2017-07-31": { + "1. open": "45.2700", + "2. high": "45.9840", + "3. low": "44.4400", + "4. close": "45.1700", + "5. volume": "11320174" + }, + "2017-07-28": { + "1. open": "44.7000", + "2. high": "45.9610", + "3. low": "44.2000", + "4. close": "45.2200", + "5. volume": "8913136" + }, + "2017-07-27": { + "1. open": "46.5000", + "2. high": "46.8500", + "3. low": "43.8800", + "4. close": "45.1600", + "5. volume": "15980287" + }, + "2017-07-26": { + "1. open": "44.7600", + "2. high": "46.8500", + "3. low": "44.6200", + "4. close": "45.8700", + "5. volume": "15664552" + }, + "2017-07-25": { + "1. open": "43.7500", + "2. high": "44.7300", + "3. low": "43.2700", + "4. close": "44.4600", + "5. volume": "8479143" + }, + "2017-07-24": { + "1. open": "43.1500", + "2. high": "43.6800", + "3. low": "43.0500", + "4. close": "43.5400", + "5. volume": "5842313" + }, + "2017-07-21": { + "1. open": "43.0000", + "2. high": "43.2350", + "3. low": "42.4000", + "4. close": "43.0800", + "5. volume": "4115221" + }, + "2017-07-20": { + "1. open": "43.2600", + "2. high": "43.4900", + "3. low": "42.5150", + "4. close": "42.9200", + "5. volume": "5826311" + }, + "2017-07-19": { + "1. open": "43.4000", + "2. high": "44.0900", + "3. low": "42.7707", + "4. close": "43.2200", + "5. volume": "12188237" + }, + "2017-07-18": { + "1. open": "41.6000", + "2. high": "43.1000", + "3. low": "41.3400", + "4. close": "42.9900", + "5. volume": "10107559" + }, + "2017-07-17": { + "1. open": "42.0500", + "2. high": "42.1400", + "3. low": "40.9700", + "4. close": "41.6300", + "5. volume": "7550082" + }, + "2017-07-14": { + "1. open": "41.3800", + "2. high": "42.1350", + "3. low": "41.1750", + "4. close": "42.0100", + "5. volume": "7268307" + }, + "2017-07-13": { + "1. open": "41.5000", + "2. high": "41.9100", + "3. low": "41.0100", + "4. close": "41.4300", + "5. volume": "5129876" + }, + "2017-07-12": { + "1. open": "41.2700", + "2. high": "41.9800", + "3. low": "41.2000", + "4. close": "41.4400", + "5. volume": "8109604" + }, + "2017-07-11": { + "1. open": "40.5900", + "2. high": "41.3350", + "3. low": "40.3200", + "4. close": "40.8100", + "5. volume": "7981127" + }, + "2017-07-10": { + "1. open": "39.2500", + "2. high": "40.6350", + "3. low": "39.2100", + "4. close": "40.4200", + "5. volume": "9625160" + }, + "2017-07-07": { + "1. open": "39.1000", + "2. high": "39.6600", + "3. low": "39.1000", + "4. close": "39.2200", + "5. volume": "6586982" + }, + "2017-07-06": { + "1. open": "39.2100", + "2. high": "39.4900", + "3. low": "38.7100", + "4. close": "39.1100", + "5. volume": "8483519" + }, + "2017-07-05": { + "1. open": "38.9500", + "2. high": "39.9201", + "3. low": "38.5100", + "4. close": "39.7600", + "5. volume": "11584563" + }, + "2017-07-03": { + "1. open": "39.8300", + "2. high": "39.8300", + "3. low": "38.7500", + "4. close": "38.8600", + "5. volume": "5713428" + }, + "2017-06-30": { + "1. open": "39.8650", + "2. high": "39.9500", + "3. low": "38.7400", + "4. close": "39.2200", + "5. volume": "13271219" + }, + "2017-06-29": { + "1. open": "41.1500", + "2. high": "41.1900", + "3. low": "39.2200", + "4. close": "39.5000", + "5. volume": "14952449" + }, + "2017-06-28": { + "1. open": "41.4900", + "2. high": "41.5200", + "3. low": "39.6300", + "4. close": "41.2800", + "5. volume": "13714726" + }, + "2017-06-27": { + "1. open": "42.7900", + "2. high": "42.9500", + "3. low": "40.5300", + "4. close": "40.6900", + "5. volume": "16029517" + }, + "2017-06-26": { + "1. open": "43.3100", + "2. high": "44.1800", + "3. low": "42.0502", + "4. close": "43.0800", + "5. volume": "17073156" + }, + "2017-06-23": { + "1. open": "41.3000", + "2. high": "43.0600", + "3. low": "41.0000", + "4. close": "42.9500", + "5. volume": "15860841" + }, + "2017-06-22": { + "1. open": "40.6200", + "2. high": "41.4500", + "3. low": "40.6000", + "4. close": "41.3300", + "5. volume": "11009132" + }, + "2017-06-21": { + "1. open": "39.1900", + "2. high": "41.2700", + "3. low": "38.9500", + "4. close": "41.0900", + "5. volume": "16040907" + }, + "2017-06-20": { + "1. open": "39.6000", + "2. high": "39.8400", + "3. low": "38.7500", + "4. close": "38.9000", + "5. volume": "8672760" + }, + "2017-06-19": { + "1. open": "39.4550", + "2. high": "40.3200", + "3. low": "39.3500", + "4. close": "39.7400", + "5. volume": "17094129" + }, + "2017-06-16": { + "1. open": "37.9200", + "2. high": "38.5850", + "3. low": "37.7300", + "4. close": "38.1700", + "5. volume": "10328759" + }, + "2017-06-15": { + "1. open": "38.0300", + "2. high": "38.1400", + "3. low": "36.7700", + "4. close": "38.1200", + "5. volume": "17218376" + }, + "2017-06-14": { + "1. open": "39.5700", + "2. high": "39.5745", + "3. low": "38.2000", + "4. close": "38.4000", + "5. volume": "14856262" + }, + "2017-06-13": { + "1. open": "39.8300", + "2. high": "40.1400", + "3. low": "38.9365", + "4. close": "39.2700", + "5. volume": "11098780" + }, + "2017-06-12": { + "1. open": "39.0000", + "2. high": "39.6200", + "3. low": "37.9800", + "4. close": "39.2200", + "5. volume": "18130801" + }, + "2017-06-09": { + "1. open": "42.4900", + "2. high": "42.5100", + "3. low": "38.4600", + "4. close": "39.0000", + "5. volume": "23285148" + }, + "2017-06-08": { + "1. open": "43.4100", + "2. high": "43.8000", + "3. low": "41.2200", + "4. close": "41.9200", + "5. volume": "23897036" + }, + "2017-06-07": { + "1. open": "40.3000", + "2. high": "41.4300", + "3. low": "40.1500", + "4. close": "41.1800", + "5. volume": "7187410" + }, + "2017-06-06": { + "1. open": "40.2000", + "2. high": "40.5500", + "3. low": "40.0700", + "4. close": "40.1800", + "5. volume": "6317790" + }, + "2017-06-05": { + "1. open": "40.3200", + "2. high": "40.5300", + "3. low": "40.0700", + "4. close": "40.3200", + "5. volume": "5543313" + }, + "2017-06-02": { + "1. open": "40.3200", + "2. high": "40.3700", + "3. low": "39.8600", + "4. close": "40.2300", + "5. volume": "8721058" + }, + "2017-06-01": { + "1. open": "40.2000", + "2. high": "40.4700", + "3. low": "39.9800", + "4. close": "40.2900", + "5. volume": "10061442" + }, + "2017-05-31": { + "1. open": "40.7200", + "2. high": "40.7900", + "3. low": "39.6900", + "4. close": "40.0300", + "5. volume": "14503580" + }, + "2017-05-30": { + "1. open": "41.1000", + "2. high": "41.1000", + "3. low": "40.3700", + "4. close": "40.7900", + "5. volume": "7109914" + }, + "2017-05-26": { + "1. open": "40.9300", + "2. high": "41.1000", + "3. low": "40.6150", + "4. close": "40.9900", + "5. volume": "6780278" + }, + "2017-05-25": { + "1. open": "41.0000", + "2. high": "41.3500", + "3. low": "40.7150", + "4. close": "41.0200", + "5. volume": "9737561" + }, + "2017-05-24": { + "1. open": "40.8600", + "2. high": "40.9100", + "3. low": "39.7700", + "4. close": "40.4400", + "5. volume": "10724131" + }, + "2017-05-23": { + "1. open": "41.9600", + "2. high": "41.9700", + "3. low": "40.3200", + "4. close": "40.7200", + "5. volume": "11557421" + }, + "2017-05-22": { + "1. open": "41.6100", + "2. high": "41.9700", + "3. low": "41.2000", + "4. close": "41.6600", + "5. volume": "11472038" + }, + "2017-05-19": { + "1. open": "40.4700", + "2. high": "41.7200", + "3. low": "40.4200", + "4. close": "41.0600", + "5. volume": "12501170" + }, + "2017-05-18": { + "1. open": "39.0250", + "2. high": "40.3950", + "3. low": "38.5900", + "4. close": "40.1600", + "5. volume": "12521356" + }, + "2017-05-17": { + "1. open": "40.2000", + "2. high": "40.9600", + "3. low": "39.9600", + "4. close": "40.0400", + "5. volume": "10284555" + }, + "2017-05-16": { + "1. open": "40.2800", + "2. high": "41.0000", + "3. low": "40.2300", + "4. close": "40.7700", + "5. volume": "14975910" + }, + "2017-05-15": { + "1. open": "40.9900", + "2. high": "41.0118", + "3. low": "39.9100", + "4. close": "40.2300", + "5. volume": "12498618" + }, + "2017-05-12": { + "1. open": "39.8200", + "2. high": "40.7200", + "3. low": "39.7700", + "4. close": "40.5600", + "5. volume": "13923142" + }, + "2017-05-11": { + "1. open": "39.1500", + "2. high": "40.0000", + "3. low": "38.7500", + "4. close": "39.7600", + "5. volume": "13039746" + }, + "2017-05-10": { + "1. open": "38.5500", + "2. high": "39.3600", + "3. low": "38.4200", + "4. close": "39.3200", + "5. volume": "16745122" + }, + "2017-05-09": { + "1. open": "38.8400", + "2. high": "38.9900", + "3. low": "38.2800", + "4. close": "38.5300", + "5. volume": "16211102" + }, + "2017-05-08": { + "1. open": "37.8800", + "2. high": "39.0900", + "3. low": "37.6900", + "4. close": "38.5500", + "5. volume": "31389643" + }, + "2017-05-05": { + "1. open": "35.5000", + "2. high": "35.9000", + "3. low": "35.1600", + "4. close": "35.7800", + "5. volume": "9033875" + }, + "2017-05-04": { + "1. open": "35.2600", + "2. high": "35.4950", + "3. low": "34.9578", + "4. close": "35.4000", + "5. volume": "10001587" + }, + "2017-05-03": { + "1. open": "35.5300", + "2. high": "35.5300", + "3. low": "34.5100", + "4. close": "35.1500", + "5. volume": "7920871" + }, + "2017-05-02": { + "1. open": "35.3500", + "2. high": "35.5650", + "3. low": "34.8700", + "4. close": "35.4500", + "5. volume": "5194750" + }, + "2017-05-01": { + "1. open": "35.1400", + "2. high": "35.4500", + "3. low": "35.0200", + "4. close": "35.3400", + "5. volume": "5712699" + }, + "2017-04-28": { + "1. open": "35.5000", + "2. high": "35.5000", + "3. low": "34.7300", + "4. close": "35.0700", + "5. volume": "4759964" + }, + "2017-04-27": { + "1. open": "35.0500", + "2. high": "35.3200", + "3. low": "34.9700", + "4. close": "35.3000", + "5. volume": "4982978" + }, + "2017-04-26": { + "1. open": "35.0600", + "2. high": "35.0750", + "3. low": "34.8000", + "4. close": "34.9400", + "5. volume": "6069918" + }, + "2017-04-25": { + "1. open": "35.0000", + "2. high": "35.0700", + "3. low": "34.8800", + "4. close": "34.9600", + "5. volume": "6890089" + }, + "2017-04-24": { + "1. open": "34.7800", + "2. high": "34.9400", + "3. low": "34.3600", + "4. close": "34.5700", + "5. volume": "9595918" + }, + "2017-04-21": { + "1. open": "34.1400", + "2. high": "34.7250", + "3. low": "34.0000", + "4. close": "34.3500", + "5. volume": "11713477" + }, + "2017-04-20": { + "1. open": "34.0400", + "2. high": "34.1400", + "3. low": "33.4500", + "4. close": "33.9700", + "5. volume": "7963522" + }, + "2017-04-19": { + "1. open": "33.1600", + "2. high": "34.0000", + "3. low": "33.1000", + "4. close": "33.3600", + "5. volume": "10268606" + }, + "2017-04-18": { + "1. open": "32.6700", + "2. high": "33.0050", + "3. low": "32.5500", + "4. close": "32.8400", + "5. volume": "4273453" + }, + "2017-04-17": { + "1. open": "32.6700", + "2. high": "33.0899", + "3. low": "32.5800", + "4. close": "32.7200", + "5. volume": "4383267" + }, + "2017-04-13": { + "1. open": "32.7400", + "2. high": "32.8700", + "3. low": "32.4500", + "4. close": "32.4700", + "5. volume": "3029646" + }, + "2017-04-12": { + "1. open": "32.3100", + "2. high": "32.8800", + "3. low": "32.3100", + "4. close": "32.7100", + "5. volume": "6817951" + }, + "2017-04-11": { + "1. open": "32.7000", + "2. high": "33.2810", + "3. low": "32.2200", + "4. close": "32.3000", + "5. volume": "8054205" + }, + "2017-04-10": { + "1. open": "32.1600", + "2. high": "32.9200", + "3. low": "32.1500", + "4. close": "32.6700", + "5. volume": "8303755" + }, + "2017-04-07": { + "1. open": "32.2000", + "2. high": "32.2500", + "3. low": "31.5700", + "4. close": "32.0100", + "5. volume": "5623881" + }, + "2017-04-06": { + "1. open": "31.6900", + "2. high": "32.2600", + "3. low": "31.4900", + "4. close": "32.2300", + "5. volume": "5840730" + }, + "2017-04-05": { + "1. open": "31.5800", + "2. high": "32.0600", + "3. low": "31.4400", + "4. close": "31.5300", + "5. volume": "5368448" + }, + "2017-04-04": { + "1. open": "31.8000", + "2. high": "31.8900", + "3. low": "31.2300", + "4. close": "31.4400", + "5. volume": "4927524" + }, + "2017-04-03": { + "1. open": "31.4300", + "2. high": "32.1000", + "3. low": "31.2700", + "4. close": "31.9200", + "5. volume": "7934878" + }, + "2017-03-31": { + "1. open": "31.4000", + "2. high": "31.5600", + "3. low": "31.0850", + "4. close": "31.1100", + "5. volume": "5975227" + }, + "2017-03-30": { + "1. open": "31.5000", + "2. high": "31.8900", + "3. low": "31.4700", + "4. close": "31.5600", + "5. volume": "4907678" + }, + "2017-03-29": { + "1. open": "31.5000", + "2. high": "31.6700", + "3. low": "31.4250", + "4. close": "31.5800", + "5. volume": "3152826" + }, + "2017-03-28": { + "1. open": "31.3300", + "2. high": "32.0000", + "3. low": "31.2100", + "4. close": "31.4600", + "5. volume": "5862345" + }, + "2017-03-27": { + "1. open": "31.0000", + "2. high": "31.5500", + "3. low": "30.7600", + "4. close": "31.3800", + "5. volume": "4055379" + }, + "2017-03-24": { + "1. open": "31.4200", + "2. high": "31.8400", + "3. low": "31.1000", + "4. close": "31.2600", + "5. volume": "5826837" + }, + "2017-03-23": { + "1. open": "30.8500", + "2. high": "31.3500", + "3. low": "30.6100", + "4. close": "31.2900", + "5. volume": "8940535" + }, + "2017-03-22": { + "1. open": "30.1800", + "2. high": "30.6100", + "3. low": "29.8800", + "4. close": "30.5800", + "5. volume": "6790040" + }, + "2017-03-21": { + "1. open": "31.8800", + "2. high": "31.9300", + "3. low": "30.1400", + "4. close": "30.3200", + "5. volume": "9364436" + }, + "2017-03-20": { + "1. open": "31.5700", + "2. high": "31.8700", + "3. low": "31.5400", + "4. close": "31.7200", + "5. volume": "4270760" + }, + "2017-03-17": { + "1. open": "31.7700", + "2. high": "31.7700", + "3. low": "31.3400", + "4. close": "31.5600", + "5. volume": "6464095" + }, + "2017-03-16": { + "1. open": "31.8700", + "2. high": "32.2100", + "3. low": "31.4400", + "4. close": "31.5400", + "5. volume": "6367450" + }, + "2017-03-15": { + "1. open": "31.3500", + "2. high": "31.5300", + "3. low": "31.0800", + "4. close": "31.3800", + "5. volume": "4368827" + }, + "2017-03-14": { + "1. open": "31.4600", + "2. high": "31.5900", + "3. low": "31.1100", + "4. close": "31.3700", + "5. volume": "4364713" + }, + "2017-03-13": { + "1. open": "31.2700", + "2. high": "31.8200", + "3. low": "31.1500", + "4. close": "31.6900", + "5. volume": "6473455" + }, + "2017-03-10": { + "1. open": "31.3500", + "2. high": "31.5500", + "3. low": "30.9450", + "4. close": "31.0600", + "5. volume": "6038544" + }, + "2017-03-09": { + "1. open": "31.1500", + "2. high": "31.5100", + "3. low": "30.9600", + "4. close": "31.2000", + "5. volume": "5546220" + }, + "2017-03-08": { + "1. open": "30.6100", + "2. high": "31.6400", + "3. low": "30.6000", + "4. close": "31.3400", + "5. volume": "8226569" + }, + "2017-03-07": { + "1. open": "30.2000", + "2. high": "30.9400", + "3. low": "29.9600", + "4. close": "30.7500", + "5. volume": "7488251" + }, + "2017-03-06": { + "1. open": "30.9700", + "2. high": "30.9800", + "3. low": "30.2400", + "4. close": "30.4100", + "5. volume": "8109765" + }, + "2017-03-03": { + "1. open": "31.3200", + "2. high": "31.5800", + "3. low": "30.8700", + "4. close": "30.9300", + "5. volume": "9199263" + }, + "2017-03-02": { + "1. open": "31.7400", + "2. high": "32.4700", + "3. low": "30.4800", + "4. close": "30.9300", + "5. volume": "22176037" + }, + "2017-03-01": { + "1. open": "30.8300", + "2. high": "30.9900", + "3. low": "30.5600", + "4. close": "30.6700", + "5. volume": "7942571" + }, + "2017-02-28": { + "1. open": "30.9700", + "2. high": "31.1600", + "3. low": "30.3600", + "4. close": "30.5700", + "5. volume": "8639465" + }, + "2017-02-27": { + "1. open": "30.3000", + "2. high": "30.9100", + "3. low": "30.2500", + "4. close": "30.8000", + "5. volume": "5946260" + }, + "2017-02-24": { + "1. open": "30.5000", + "2. high": "30.5200", + "3. low": "30.0300", + "4. close": "30.2700", + "5. volume": "4641515" + }, + "2017-02-23": { + "1. open": "30.7500", + "2. high": "30.8800", + "3. low": "30.2300", + "4. close": "30.6100", + "5. volume": "9921265" + }, + "2017-02-22": { + "1. open": "30.2700", + "2. high": "30.6700", + "3. low": "30.1000", + "4. close": "30.4700", + "5. volume": "6604605" + }, + "2017-02-21": { + "1. open": "30.0000", + "2. high": "30.2850", + "3. low": "29.8100", + "4. close": "30.2300", + "5. volume": "5131397" + }, + "2017-02-17": { + "1. open": "29.5700", + "2. high": "30.2700", + "3. low": "29.5100", + "4. close": "29.8500", + "5. volume": "7080140" + }, + "2017-02-16": { + "1. open": "30.3200", + "2. high": "30.5700", + "3. low": "30.0300", + "4. close": "30.2300", + "5. volume": "7706227" + }, + "2017-02-15": { + "1. open": "29.5000", + "2. high": "30.2500", + "3. low": "29.4000", + "4. close": "30.1400", + "5. volume": "8001239" + }, + "2017-02-14": { + "1. open": "29.4800", + "2. high": "29.7400", + "3. low": "29.2800", + "4. close": "29.4300", + "5. volume": "3330771" + }, + "2017-02-13": { + "1. open": "29.5200", + "2. high": "29.6500", + "3. low": "29.1050", + "4. close": "29.5200", + "5. volume": "6084490" + }, + "2017-02-10": { + "1. open": "29.2100", + "2. high": "29.5250", + "3. low": "29.0100", + "4. close": "29.3800", + "5. volume": "4491403" + }, + "2017-02-09": { + "1. open": "28.9600", + "2. high": "29.2000", + "3. low": "28.7600", + "4. close": "29.0100", + "5. volume": "6234699" + }, + "2017-02-08": { + "1. open": "28.8100", + "2. high": "29.0600", + "3. low": "28.6300", + "4. close": "28.9800", + "5. volume": "3769446" + }, + "2017-02-07": { + "1. open": "28.6600", + "2. high": "28.9400", + "3. low": "28.4600", + "4. close": "28.8100", + "5. volume": "4834574" + }, + "2017-02-06": { + "1. open": "28.6400", + "2. high": "28.8000", + "3. low": "28.3500", + "4. close": "28.5400", + "5. volume": "3919297" + }, + "2017-02-03": { + "1. open": "28.2800", + "2. high": "28.4000", + "3. low": "28.0800", + "4. close": "28.3200", + "5. volume": "3671480" + }, + "2017-02-02": { + "1. open": "28.0000", + "2. high": "28.2100", + "3. low": "27.8800", + "4. close": "28.1700", + "5. volume": "4403282" + }, + "2017-02-01": { + "1. open": "28.5900", + "2. high": "28.5900", + "3. low": "28.0200", + "4. close": "28.1300", + "5. volume": "4109167" + }, + "2017-01-31": { + "1. open": "28.3200", + "2. high": "28.4600", + "3. low": "28.0100", + "4. close": "28.4000", + "5. volume": "4381726" + }, + "2017-01-30": { + "1. open": "28.1700", + "2. high": "28.6400", + "3. low": "28.0600", + "4. close": "28.5600", + "5. volume": "3595494" + }, + "2017-01-27": { + "1. open": "28.3500", + "2. high": "28.5000", + "3. low": "28.1200", + "4. close": "28.3600", + "5. volume": "3107023" + }, + "2017-01-26": { + "1. open": "28.8000", + "2. high": "28.8000", + "3. low": "28.1800", + "4. close": "28.3200", + "5. volume": "6052070" + }, + "2017-01-25": { + "1. open": "28.7700", + "2. high": "28.8400", + "3. low": "28.3538", + "4. close": "28.5900", + "5. volume": "7484578" + }, + "2017-01-24": { + "1. open": "28.5000", + "2. high": "28.9100", + "3. low": "28.2200", + "4. close": "28.5400", + "5. volume": "13843192" + }, + "2017-01-23": { + "1. open": "27.5000", + "2. high": "28.2700", + "3. low": "27.4600", + "4. close": "28.1800", + "5. volume": "9972357" + }, + "2017-01-20": { + "1. open": "27.9600", + "2. high": "28.1400", + "3. low": "27.5400", + "4. close": "27.6000", + "5. volume": "7141958" + }, + "2017-01-19": { + "1. open": "27.3000", + "2. high": "27.8400", + "3. low": "27.1300", + "4. close": "27.7500", + "5. volume": "10279738" + }, + "2017-01-18": { + "1. open": "27.3400", + "2. high": "27.5000", + "3. low": "26.8600", + "4. close": "27.1600", + "5. volume": "5974390" + }, + "2017-01-17": { + "1. open": "26.8200", + "2. high": "27.6500", + "3. low": "26.7100", + "4. close": "27.2100", + "5. volume": "7717468" + }, + "2017-01-13": { + "1. open": "26.7700", + "2. high": "26.9000", + "3. low": "26.5200", + "4. close": "26.8400", + "5. volume": "5929707" + }, + "2017-01-12": { + "1. open": "26.8300", + "2. high": "26.8300", + "3. low": "26.4800", + "4. close": "26.6100", + "5. volume": "4867676" + }, + "2017-01-11": { + "1. open": "26.7600", + "2. high": "27.1800", + "3. low": "26.4450", + "4. close": "26.7700", + "5. volume": "5498066" + }, + "2017-01-10": { + "1. open": "26.3000", + "2. high": "27.1000", + "3. low": "26.2500", + "4. close": "26.9000", + "5. volume": "20417379" + }, + "2017-01-09": { + "1. open": "26.6400", + "2. high": "26.9500", + "3. low": "26.1400", + "4. close": "26.2600", + "5. volume": "8072075" + }, + "2017-01-06": { + "1. open": "26.3000", + "2. high": "26.4100", + "3. low": "25.9200", + "4. close": "26.2700", + "5. volume": "6234331" + }, + "2017-01-05": { + "1. open": "26.1500", + "2. high": "26.8000", + "3. low": "26.0500", + "4. close": "26.3000", + "5. volume": "10205559" + }, + "2017-01-04": { + "1. open": "26.0500", + "2. high": "26.0850", + "3. low": "25.5850", + "4. close": "25.8500", + "5. volume": "7862762" + }, + "2017-01-03": { + "1. open": "25.9500", + "2. high": "26.1100", + "3. low": "25.6400", + "4. close": "25.8200", + "5. volume": "8275311" + }, + "2016-12-30": { + "1. open": "25.6800", + "2. high": "25.8400", + "3. low": "25.2850", + "4. close": "25.4400", + "5. volume": "3531505" + }, + "2016-12-29": { + "1. open": "25.7600", + "2. high": "25.9115", + "3. low": "25.5600", + "4. close": "25.6400", + "5. volume": "3394780" + }, + "2016-12-28": { + "1. open": "26.0900", + "2. high": "26.1950", + "3. low": "25.6100", + "4. close": "25.7400", + "5. volume": "2880628" + }, + "2016-12-27": { + "1. open": "25.5200", + "2. high": "26.2100", + "3. low": "25.4550", + "4. close": "25.9300", + "5. volume": "5188205" + }, + "2016-12-23": { + "1. open": "25.5100", + "2. high": "25.8500", + "3. low": "25.3400", + "4. close": "25.4900", + "5. volume": "5616297" + }, + "2016-12-22": { + "1. open": "25.8600", + "2. high": "25.9000", + "3. low": "25.4900", + "4. close": "25.6200", + "5. volume": "4442017" + }, + "2016-12-21": { + "1. open": "25.4200", + "2. high": "25.9600", + "3. low": "25.4200", + "4. close": "25.8800", + "5. volume": "3935765" + }, + "2016-12-20": { + "1. open": "25.7200", + "2. high": "25.7200", + "3. low": "25.3100", + "4. close": "25.5200", + "5. volume": "4972665" + }, + "2016-12-19": { + "1. open": "25.6000", + "2. high": "25.6400", + "3. low": "25.2500", + "4. close": "25.3800", + "5. volume": "4873582" + }, + "2016-12-16": { + "1. open": "25.7300", + "2. high": "26.1600", + "3. low": "25.5700", + "4. close": "25.6100", + "5. volume": "7792460" + }, + "2016-12-15": { + "1. open": "26.7400", + "2. high": "26.7400", + "3. low": "25.5800", + "4. close": "25.7700", + "5. volume": "9761438" + }, + "2016-12-14": { + "1. open": "26.6900", + "2. high": "27.3800", + "3. low": "26.5100", + "4. close": "26.9500", + "5. volume": "11007725" + }, + "2016-12-13": { + "1. open": "26.3100", + "2. high": "26.9200", + "3. low": "25.9200", + "4. close": "26.6600", + "5. volume": "7137258" + }, + "2016-12-12": { + "1. open": "26.3800", + "2. high": "26.6200", + "3. low": "25.8200", + "4. close": "26.1600", + "5. volume": "6383423" + }, + "2016-12-09": { + "1. open": "26.8700", + "2. high": "26.9700", + "3. low": "26.2650", + "4. close": "26.8400", + "5. volume": "7892442" + }, + "2016-12-08": { + "1. open": "26.9900", + "2. high": "27.2000", + "3. low": "26.6900", + "4. close": "26.9700", + "5. volume": "8078966" + }, + "2016-12-07": { + "1. open": "25.7600", + "2. high": "27.1900", + "3. low": "25.7200", + "4. close": "26.9800", + "5. volume": "17786711" + }, + "2016-12-06": { + "1. open": "26.0900", + "2. high": "26.2600", + "3. low": "25.7700", + "4. close": "25.8300", + "5. volume": "4690779" + }, + "2016-12-05": { + "1. open": "25.8600", + "2. high": "26.3150", + "3. low": "25.5800", + "4. close": "25.9500", + "5. volume": "7537700" + }, + "2016-12-02": { + "1. open": "26.3200", + "2. high": "26.4500", + "3. low": "25.7200", + "4. close": "25.8800", + "5. volume": "9493292" + }, + "2016-12-01": { + "1. open": "26.7900", + "2. high": "26.9500", + "3. low": "26.1800", + "4. close": "26.3000", + "5. volume": "11150653" + }, + "2016-11-30": { + "1. open": "26.9300", + "2. high": "27.4000", + "3. low": "26.6650", + "4. close": "26.8700", + "5. volume": "15084817" + }, + "2016-11-29": { + "1. open": "25.8400", + "2. high": "27.7000", + "3. low": "25.7500", + "4. close": "26.8500", + "5. volume": "29892613" + }, + "2016-11-28": { + "1. open": "25.5600", + "2. high": "25.9450", + "3. low": "25.5399", + "4. close": "25.8300", + "5. volume": "9681689" + }, + "2016-11-25": { + "1. open": "25.8900", + "2. high": "25.9900", + "3. low": "25.4300", + "4. close": "25.5400", + "5. volume": "6497668" + }, + "2016-11-23": { + "1. open": "25.7600", + "2. high": "25.9500", + "3. low": "25.6500", + "4. close": "25.7400", + "5. volume": "5986269" + }, + "2016-11-22": { + "1. open": "26.0000", + "2. high": "26.1350", + "3. low": "25.6400", + "4. close": "25.8100", + "5. volume": "7125086" + }, + "2016-11-21": { + "1. open": "26.5000", + "2. high": "26.5601", + "3. low": "25.8900", + "4. close": "26.0000", + "5. volume": "7494752" + }, + "2016-11-18": { + "1. open": "26.7500", + "2. high": "26.8900", + "3. low": "26.2550", + "4. close": "26.4500", + "5. volume": "5658152" + }, + "2016-11-17": { + "1. open": "26.5000", + "2. high": "26.9300", + "3. low": "26.3300", + "4. close": "26.7500", + "5. volume": "8590293" + }, + "2016-11-16": { + "1. open": "25.6200", + "2. high": "26.6000", + "3. low": "25.6200", + "4. close": "26.5100", + "5. volume": "9433066" + }, + "2016-11-15": { + "1. open": "25.6900", + "2. high": "26.9600", + "3. low": "25.2900", + "4. close": "26.4100", + "5. volume": "38369212" + }, + "2016-11-14": { + "1. open": "24.2300", + "2. high": "24.2300", + "3. low": "23.3750", + "4. close": "23.7100", + "5. volume": "15581497" + }, + "2016-11-11": { + "1. open": "24.2500", + "2. high": "24.5200", + "3. low": "23.6800", + "4. close": "24.0400", + "5. volume": "12219739" + }, + "2016-11-10": { + "1. open": "25.5000", + "2. high": "25.5000", + "3. low": "23.8800", + "4. close": "24.3900", + "5. volume": "10182802" + }, + "2016-11-09": { + "1. open": "24.6000", + "2. high": "25.5800", + "3. low": "24.6000", + "4. close": "25.1300", + "5. volume": "6544750" + }, + "2016-11-08": { + "1. open": "25.5100", + "2. high": "25.5500", + "3. low": "25.0150", + "4. close": "25.4400", + "5. volume": "6778090" + }, + "2016-11-07": { + "1. open": "25.1800", + "2. high": "25.7150", + "3. low": "25.0000", + "4. close": "25.4600", + "5. volume": "8212158" + }, + "2016-11-04": { + "1. open": "24.5700", + "2. high": "24.7700", + "3. low": "24.3100", + "4. close": "24.6500", + "5. volume": "7038280" + }, + "2016-11-03": { + "1. open": "24.5400", + "2. high": "25.0500", + "3. low": "24.5100", + "4. close": "24.6700", + "5. volume": "6738788" + }, + "2016-11-02": { + "1. open": "25.4400", + "2. high": "25.5000", + "3. low": "24.3700", + "4. close": "24.7400", + "5. volume": "14255094" + }, + "2016-11-01": { + "1. open": "25.9000", + "2. high": "26.0400", + "3. low": "25.1800", + "4. close": "25.3100", + "5. volume": "9236391" + }, + "2016-10-31": { + "1. open": "26.0300", + "2. high": "26.4400", + "3. low": "25.9300", + "4. close": "25.9500", + "5. volume": "5345174" + }, + "2016-10-28": { + "1. open": "25.7000", + "2. high": "26.0500", + "3. low": "25.3800", + "4. close": "25.9000", + "5. volume": "8031905" + }, + "2016-10-27": { + "1. open": "26.5900", + "2. high": "26.6800", + "3. low": "25.7300", + "4. close": "25.8800", + "5. volume": "9069430" + }, + "2016-10-26": { + "1. open": "26.3200", + "2. high": "26.5700", + "3. low": "26.1400", + "4. close": "26.4800", + "5. volume": "4687801" + }, + "2016-10-25": { + "1. open": "26.5500", + "2. high": "26.6900", + "3. low": "26.2500", + "4. close": "26.4200", + "5. volume": "4902396" + }, + "2016-10-24": { + "1. open": "27.0000", + "2. high": "27.1200", + "3. low": "26.0900", + "4. close": "26.5000", + "5. volume": "11741345" + }, + "2016-10-21": { + "1. open": "26.6100", + "2. high": "26.9000", + "3. low": "26.5800", + "4. close": "26.8700", + "5. volume": "5368571" + }, + "2016-10-20": { + "1. open": "26.1700", + "2. high": "26.8550", + "3. low": "26.1700", + "4. close": "26.6500", + "5. volume": "8381403" + }, + "2016-10-19": { + "1. open": "26.3600", + "2. high": "26.5800", + "3. low": "26.0900", + "4. close": "26.3000", + "5. volume": "6073506" + }, + "2016-10-18": { + "1. open": "26.7800", + "2. high": "26.7900", + "3. low": "26.2000", + "4. close": "26.2600", + "5. volume": "5754426" + }, + "2016-10-17": { + "1. open": "26.3000", + "2. high": "26.8400", + "3. low": "26.1400", + "4. close": "26.3100", + "5. volume": "5593158" + }, + "2016-10-14": { + "1. open": "26.7200", + "2. high": "26.7800", + "3. low": "26.2700", + "4. close": "26.5000", + "5. volume": "7110387" + }, + "2016-10-13": { + "1. open": "26.1500", + "2. high": "26.2700", + "3. low": "25.5300", + "4. close": "26.2700", + "5. volume": "14027616" + }, + "2016-10-12": { + "1. open": "26.6100", + "2. high": "26.8200", + "3. low": "26.3400", + "4. close": "26.5900", + "5. volume": "8227576" + }, + "2016-10-11": { + "1. open": "27.2400", + "2. high": "27.4050", + "3. low": "26.5800", + "4. close": "26.7500", + "5. volume": "7285082" + }, + "2016-10-10": { + "1. open": "27.0400", + "2. high": "27.5100", + "3. low": "26.7700", + "4. close": "27.3000", + "5. volume": "7989085" + }, + "2016-10-07": { + "1. open": "27.4000", + "2. high": "27.5000", + "3. low": "26.8000", + "4. close": "27.0300", + "5. volume": "9607399" + }, + "2016-10-06": { + "1. open": "28.4500", + "2. high": "28.5300", + "3. low": "26.9600", + "4. close": "27.4000", + "5. volume": "15635288" + }, + "2016-10-05": { + "1. open": "27.5900", + "2. high": "28.0900", + "3. low": "27.2800", + "4. close": "27.9300", + "5. volume": "23699714" + }, + "2016-10-04": { + "1. open": "26.1500", + "2. high": "29.2350", + "3. low": "26.1250", + "4. close": "27.4900", + "5. volume": "29533273" + }, + "2016-10-03": { + "1. open": "26.0300", + "2. high": "26.1300", + "3. low": "25.7000", + "4. close": "26.1100", + "5. volume": "9348917" + }, + "2016-09-30": { + "1. open": "26.0100", + "2. high": "26.3200", + "3. low": "25.9200", + "4. close": "26.0900", + "5. volume": "6577301" + }, + "2016-09-29": { + "1. open": "26.2200", + "2. high": "26.4800", + "3. low": "25.8000", + "4. close": "25.9800", + "5. volume": "16217582" + }, + "2016-09-28": { + "1. open": "26.6400", + "2. high": "26.8700", + "3. low": "26.0100", + "4. close": "26.2900", + "5. volume": "9455705" + }, + "2016-09-27": { + "1. open": "26.6000", + "2. high": "27.2900", + "3. low": "26.5500", + "4. close": "26.6800", + "5. volume": "12270322" + }, + "2016-09-26": { + "1. open": "26.5400", + "2. high": "26.6100", + "3. low": "26.3500", + "4. close": "26.5400", + "5. volume": "11176748" + }, + "2016-09-23": { + "1. open": "26.3200", + "2. high": "26.9900", + "3. low": "26.1800", + "4. close": "26.8400", + "5. volume": "13020867" + }, + "2016-09-22": { + "1. open": "26.0000", + "2. high": "26.4000", + "3. low": "25.8600", + "4. close": "26.3000", + "5. volume": "17247472" + }, + "2016-09-21": { + "1. open": "25.9400", + "2. high": "26.0300", + "3. low": "25.5400", + "4. close": "25.8800", + "5. volume": "12895583" + }, + "2016-09-20": { + "1. open": "25.8800", + "2. high": "26.1600", + "3. low": "25.6800", + "4. close": "25.8500", + "5. volume": "8912956" + }, + "2016-09-19": { + "1. open": "26.3400", + "2. high": "26.4800", + "3. low": "25.9300", + "4. close": "26.0500", + "5. volume": "8593112" + }, + "2016-09-16": { + "1. open": "26.2300", + "2. high": "26.5500", + "3. low": "26.0100", + "4. close": "26.2300", + "5. volume": "11428241" + }, + "2016-09-15": { + "1. open": "26.0000", + "2. high": "26.1300", + "3. low": "25.6200", + "4. close": "26.1300", + "5. volume": "12228754" + }, + "2016-09-14": { + "1. open": "26.5900", + "2. high": "26.6900", + "3. low": "25.7100", + "4. close": "26.0100", + "5. volume": "16734216" + }, + "2016-09-13": { + "1. open": "26.2200", + "2. high": "26.5750", + "3. low": "26.1100", + "4. close": "26.5300", + "5. volume": "10934799" + }, + "2016-09-12": { + "1. open": "25.6000", + "2. high": "26.5750", + "3. low": "25.5500", + "4. close": "26.5000", + "5. volume": "12505496" + }, + "2016-09-09": { + "1. open": "26.8600", + "2. high": "26.9500", + "3. low": "26.3400", + "4. close": "26.3700", + "5. volume": "13938552" + }, + "2016-09-08": { + "1. open": "26.6000", + "2. high": "27.0800", + "3. low": "26.5500", + "4. close": "26.8600", + "5. volume": "8710167" + }, + "2016-09-07": { + "1. open": "26.5700", + "2. high": "26.7800", + "3. low": "26.4800", + "4. close": "26.5500", + "5. volume": "9256252" + }, + "2016-09-06": { + "1. open": "25.7200", + "2. high": "27.0000", + "3. low": "25.7200", + "4. close": "26.5400", + "5. volume": "18271835" + }, + "2016-09-02": { + "1. open": "25.9000", + "2. high": "26.0700", + "3. low": "25.5200", + "4. close": "25.5500", + "5. volume": "9844031" + }, + "2016-09-01": { + "1. open": "25.4100", + "2. high": "25.7300", + "3. low": "25.3300", + "4. close": "25.7100", + "5. volume": "5595909" + }, + "2016-08-31": { + "1. open": "25.5000", + "2. high": "25.6950", + "3. low": "25.2000", + "4. close": "25.4100", + "5. volume": "10244243" + }, + "2016-08-30": { + "1. open": "25.7100", + "2. high": "25.9500", + "3. low": "25.4950", + "4. close": "25.5900", + "5. volume": "6194472" + }, + "2016-08-29": { + "1. open": "25.8500", + "2. high": "25.8500", + "3. low": "25.4700", + "4. close": "25.6100", + "5. volume": "5399966" + }, + "2016-08-26": { + "1. open": "25.4600", + "2. high": "25.9900", + "3. low": "25.4200", + "4. close": "25.7900", + "5. volume": "9713367" + }, + "2016-08-25": { + "1. open": "25.4000", + "2. high": "25.7000", + "3. low": "25.2950", + "4. close": "25.4200", + "5. volume": "9101723" + }, + "2016-08-24": { + "1. open": "25.9700", + "2. high": "26.0800", + "3. low": "25.5100", + "4. close": "25.5600", + "5. volume": "9650367" + }, + "2016-08-23": { + "1. open": "25.8100", + "2. high": "26.3000", + "3. low": "25.7850", + "4. close": "25.9400", + "5. volume": "9013682" + }, + "2016-08-22": { + "1. open": "25.9500", + "2. high": "25.9900", + "3. low": "25.5200", + "4. close": "25.7700", + "5. volume": "7850838" + }, + "2016-08-19": { + "1. open": "26.1500", + "2. high": "26.2000", + "3. low": "25.7000", + "4. close": "25.9100", + "5. volume": "20568715" + }, + "2016-08-18": { + "1. open": "25.3400", + "2. high": "25.5200", + "3. low": "25.1200", + "4. close": "25.4000", + "5. volume": "10071253" + }, + "2016-08-17": { + "1. open": "24.9000", + "2. high": "25.4400", + "3. low": "24.8000", + "4. close": "25.3900", + "5. volume": "12086235" + }, + "2016-08-16": { + "1. open": "25.5700", + "2. high": "25.5800", + "3. low": "24.7500", + "4. close": "25.0200", + "5. volume": "13730805" + }, + "2016-08-15": { + "1. open": "24.8600", + "2. high": "25.6200", + "3. low": "24.8500", + "4. close": "25.3200", + "5. volume": "16615135" + }, + "2016-08-12": { + "1. open": "23.2700", + "2. high": "24.8900", + "3. low": "22.9300", + "4. close": "24.6500", + "5. volume": "27840241" + }, + "2016-08-11": { + "1. open": "23.6500", + "2. high": "24.0000", + "3. low": "23.0700", + "4. close": "23.2900", + "5. volume": "17637932" + }, + "2016-08-10": { + "1. open": "24.1100", + "2. high": "24.6000", + "3. low": "23.2600", + "4. close": "23.4100", + "5. volume": "33722234" + }, + "2016-08-09": { + "1. open": "22.3600", + "2. high": "22.6900", + "3. low": "22.0500", + "4. close": "22.3700", + "5. volume": "19990922" + }, + "2016-08-08": { + "1. open": "21.8200", + "2. high": "22.3700", + "3. low": "21.5500", + "4. close": "22.3500", + "5. volume": "11757581" + }, + "2016-08-05": { + "1. open": "21.5000", + "2. high": "22.1725", + "3. low": "21.2900", + "4. close": "21.8500", + "5. volume": "8376975" + }, + "2016-08-04": { + "1. open": "21.6500", + "2. high": "21.7300", + "3. low": "21.2200", + "4. close": "21.3700", + "5. volume": "9724768" + }, + "2016-08-03": { + "1. open": "21.6500", + "2. high": "21.7800", + "3. low": "21.5100", + "4. close": "21.7300", + "5. volume": "6009109" + }, + "2016-08-02": { + "1. open": "21.8600", + "2. high": "21.9800", + "3. low": "21.5600", + "4. close": "21.8000", + "5. volume": "5046648" + }, + "2016-08-01": { + "1. open": "21.6900", + "2. high": "22.1300", + "3. low": "21.6600", + "4. close": "21.8400", + "5. volume": "7058476" + }, + "2016-07-29": { + "1. open": "22.1100", + "2. high": "22.1300", + "3. low": "21.5500", + "4. close": "21.6500", + "5. volume": "8820690" + }, + "2016-07-28": { + "1. open": "22.2000", + "2. high": "22.2700", + "3. low": "21.9700", + "4. close": "22.1400", + "5. volume": "5436426" + }, + "2016-07-27": { + "1. open": "22.5000", + "2. high": "22.6400", + "3. low": "22.2000", + "4. close": "22.3600", + "5. volume": "5465712" + }, + "2016-07-26": { + "1. open": "21.8500", + "2. high": "22.6500", + "3. low": "21.7400", + "4. close": "22.4800", + "5. volume": "10490806" + }, + "2016-07-25": { + "1. open": "22.0000", + "2. high": "22.0200", + "3. low": "21.5100", + "4. close": "21.8500", + "5. volume": "4859823" + }, + "2016-07-22": { + "1. open": "22.0600", + "2. high": "22.0600", + "3. low": "21.6500", + "4. close": "21.9200", + "5. volume": "7038544" + }, + "2016-07-21": { + "1. open": "22.8700", + "2. high": "22.8700", + "3. low": "21.9400", + "4. close": "21.9900", + "5. volume": "12080374" + }, + "2016-07-20": { + "1. open": "22.5200", + "2. high": "22.9000", + "3. low": "22.3200", + "4. close": "22.6600", + "5. volume": "12076577" + }, + "2016-07-19": { + "1. open": "21.8500", + "2. high": "22.6000", + "3. low": "21.8500", + "4. close": "22.4200", + "5. volume": "11323702" + }, + "2016-07-18": { + "1. open": "21.4000", + "2. high": "22.3500", + "3. low": "21.4000", + "4. close": "22.1400", + "5. volume": "10227491" + }, + "2016-07-15": { + "1. open": "21.7300", + "2. high": "21.7800", + "3. low": "21.3100", + "4. close": "21.4100", + "5. volume": "6555430" + }, + "2016-07-14": { + "1. open": "21.9500", + "2. high": "21.9800", + "3. low": "21.6300", + "4. close": "21.6800", + "5. volume": "8905553" + }, + "2016-07-13": { + "1. open": "22.2000", + "2. high": "22.3000", + "3. low": "21.5100", + "4. close": "21.6800", + "5. volume": "9906981" + }, + "2016-07-12": { + "1. open": "22.1400", + "2. high": "22.3000", + "3. low": "21.8700", + "4. close": "22.2100", + "5. volume": "12988218" + }, + "2016-07-11": { + "1. open": "20.8800", + "2. high": "22.0100", + "3. low": "20.8500", + "4. close": "21.7600", + "5. volume": "17041841" + }, + "2016-07-08": { + "1. open": "20.6100", + "2. high": "20.7300", + "3. low": "20.3400", + "4. close": "20.7200", + "5. volume": "9715258" + }, + "2016-07-07": { + "1. open": "20.4600", + "2. high": "20.6650", + "3. low": "20.3100", + "4. close": "20.5700", + "5. volume": "6776143" + }, + "2016-07-06": { + "1. open": "20.5500", + "2. high": "20.6400", + "3. low": "20.0350", + "4. close": "20.3800", + "5. volume": "13669069" + }, + "2016-07-05": { + "1. open": "21.1800", + "2. high": "21.3000", + "3. low": "20.4000", + "4. close": "20.8600", + "5. volume": "10698089" + }, + "2016-07-01": { + "1. open": "21.2300", + "2. high": "21.5000", + "3. low": "20.9800", + "4. close": "21.3100", + "5. volume": "8291555" + }, + "2016-06-30": { + "1. open": "20.3900", + "2. high": "21.3400", + "3. low": "20.3399", + "4. close": "21.2300", + "5. volume": "14122861" + }, + "2016-06-29": { + "1. open": "20.4800", + "2. high": "20.8230", + "3. low": "20.3050", + "4. close": "20.3900", + "5. volume": "11708079" + }, + "2016-06-28": { + "1. open": "20.5300", + "2. high": "20.9900", + "3. low": "20.1750", + "4. close": "20.3200", + "5. volume": "14651559" + }, + "2016-06-27": { + "1. open": "20.5400", + "2. high": "20.6500", + "3. low": "19.9090", + "4. close": "20.2400", + "5. volume": "11356761" + }, + "2016-06-24": { + "1. open": "20.3900", + "2. high": "21.2500", + "3. low": "20.2500", + "4. close": "20.6400", + "5. volume": "23682965" + }, + "2016-06-23": { + "1. open": "21.4200", + "2. high": "21.5100", + "3. low": "21.0400", + "4. close": "21.4600", + "5. volume": "6173500" + }, + "2016-06-22": { + "1. open": "21.1200", + "2. high": "21.5200", + "3. low": "20.7700", + "4. close": "21.2000", + "5. volume": "15245784" + }, + "2016-06-21": { + "1. open": "21.3700", + "2. high": "21.4800", + "3. low": "20.9100", + "4. close": "21.1300", + "5. volume": "11895359" + }, + "2016-06-20": { + "1. open": "20.6800", + "2. high": "22.0400", + "3. low": "20.6000", + "4. close": "21.0600", + "5. volume": "28239264" + }, + "2016-06-17": { + "1. open": "20.5100", + "2. high": "20.5600", + "3. low": "19.8500", + "4. close": "20.1300", + "5. volume": "14205945" + }, + "2016-06-16": { + "1. open": "19.9500", + "2. high": "20.5100", + "3. low": "19.5100", + "4. close": "20.4300", + "5. volume": "26123203" + }, + "2016-06-15": { + "1. open": "21.0000", + "2. high": "21.0000", + "3. low": "19.9100", + "4. close": "20.1700", + "5. volume": "19726915" + }, + "2016-06-14": { + "1. open": "21.0600", + "2. high": "21.1400", + "3. low": "20.3800", + "4. close": "20.9000", + "5. volume": "15179061" + }, + "2016-06-13": { + "1. open": "20.9500", + "2. high": "21.2800", + "3. low": "20.8000", + "4. close": "20.9900", + "5. volume": "9725979" + }, + "2016-06-10": { + "1. open": "21.4000", + "2. high": "21.5300", + "3. low": "20.8850", + "4. close": "21.0600", + "5. volume": "13279993" + }, + "2016-06-09": { + "1. open": "21.0700", + "2. high": "21.8200", + "3. low": "20.8200", + "4. close": "21.7100", + "5. volume": "20359233" + }, + "2016-06-08": { + "1. open": "22.2000", + "2. high": "22.2700", + "3. low": "21.2100", + "4. close": "21.2400", + "5. volume": "27727728" + }, + "2016-06-07": { + "1. open": "23.5100", + "2. high": "23.5400", + "3. low": "21.7100", + "4. close": "22.0100", + "5. volume": "35788732" + }, + "2016-06-06": { + "1. open": "23.1600", + "2. high": "23.5050", + "3. low": "23.1200", + "4. close": "23.3200", + "5. volume": "9133421" + }, + "2016-06-03": { + "1. open": "23.7100", + "2. high": "23.9000", + "3. low": "22.8500", + "4. close": "22.9800", + "5. volume": "13132723" + }, + "2016-06-02": { + "1. open": "24.0000", + "2. high": "24.2200", + "3. low": "23.4450", + "4. close": "23.6600", + "5. volume": "11889680" + }, + "2016-06-01": { + "1. open": "24.3500", + "2. high": "24.3700", + "3. low": "23.6800", + "4. close": "23.7900", + "5. volume": "17704669" + }, + "2016-05-31": { + "1. open": "24.5700", + "2. high": "25.0000", + "3. low": "24.1700", + "4. close": "24.6100", + "5. volume": "95370800" + }, + "2016-05-27": { + "1. open": "23.3200", + "2. high": "24.2800", + "3. low": "23.1800", + "4. close": "24.2500", + "5. volume": "16123514" + }, + "2016-05-26": { + "1. open": "23.3100", + "2. high": "23.3900", + "3. low": "22.8600", + "4. close": "23.1700", + "5. volume": "12505389" + }, + "2016-05-25": { + "1. open": "23.8000", + "2. high": "23.9000", + "3. low": "22.8050", + "4. close": "22.9800", + "5. volume": "18157272" + }, + "2016-05-24": { + "1. open": "23.1900", + "2. high": "24.0400", + "3. low": "23.0100", + "4. close": "23.7900", + "5. volume": "17843252" + }, + "2016-05-23": { + "1. open": "23.4100", + "2. high": "23.4600", + "3. low": "22.8000", + "4. close": "22.8900", + "5. volume": "8444100" + }, + "2016-05-20": { + "1. open": "23.1800", + "2. high": "23.9100", + "3. low": "23.1800", + "4. close": "23.4500", + "5. volume": "11508744" + }, + "2016-05-19": { + "1. open": "23.3500", + "2. high": "23.9400", + "3. low": "22.8400", + "4. close": "23.1100", + "5. volume": "12931409" + }, + "2016-05-18": { + "1. open": "23.7400", + "2. high": "23.9300", + "3. low": "23.3100", + "4. close": "23.6000", + "5. volume": "12681852" + }, + "2016-05-17": { + "1. open": "23.2800", + "2. high": "24.4200", + "3. low": "23.2800", + "4. close": "23.8800", + "5. volume": "14692004" + }, + "2016-05-16": { + "1. open": "22.8200", + "2. high": "23.5100", + "3. low": "22.8200", + "4. close": "23.3700", + "5. volume": "14553164" + }, + "2016-05-13": { + "1. open": "22.4800", + "2. high": "22.9400", + "3. low": "22.3500", + "4. close": "22.6400", + "5. volume": "16484833" + }, + "2016-05-12": { + "1. open": "23.5300", + "2. high": "23.6800", + "3. low": "22.0200", + "4. close": "22.1100", + "5. volume": "28229912" + }, + "2016-05-11": { + "1. open": "24.0100", + "2. high": "24.0100", + "3. low": "23.0000", + "4. close": "23.1300", + "5. volume": "19287250" + }, + "2016-05-10": { + "1. open": "23.2300", + "2. high": "24.1900", + "3. low": "23.2200", + "4. close": "23.7700", + "5. volume": "15698241" + }, + "2016-05-09": { + "1. open": "23.9900", + "2. high": "23.9900", + "3. low": "22.6700", + "4. close": "23.4300", + "5. volume": "45307397" + }, + "2016-05-06": { + "1. open": "24.9300", + "2. high": "25.4500", + "3. low": "24.4800", + "4. close": "25.2000", + "5. volume": "15385510" + }, + "2016-05-05": { + "1. open": "25.0700", + "2. high": "25.1700", + "3. low": "24.5900", + "4. close": "24.8500", + "5. volume": "13347853" + }, + "2016-05-04": { + "1. open": "24.3100", + "2. high": "24.7200", + "3. low": "24.1400", + "4. close": "24.2200", + "5. volume": "15504116" + }, + "2016-05-03": { + "1. open": "25.1300", + "2. high": "25.1300", + "3. low": "24.2500", + "4. close": "24.4000", + "5. volume": "12706771" + }, + "2016-05-02": { + "1. open": "25.5200", + "2. high": "25.6500", + "3. low": "24.9700", + "4. close": "25.2900", + "5. volume": "9604735" + }, + "2016-04-29": { + "1. open": "25.5800", + "2. high": "26.2800", + "3. low": "24.9000", + "4. close": "25.5600", + "5. volume": "13835303" + }, + "2016-04-28": { + "1. open": "25.3600", + "2. high": "26.3000", + "3. low": "25.3600", + "4. close": "25.6500", + "5. volume": "12202852" + }, + "2016-04-27": { + "1. open": "25.1100", + "2. high": "25.8400", + "3. low": "25.0000", + "4. close": "25.3400", + "5. volume": "22144518" + }, + "2016-04-26": { + "1. open": "27.4300", + "2. high": "27.5800", + "3. low": "24.5500", + "4. close": "25.0700", + "5. volume": "51175809" + }, + "2016-04-25": { + "1. open": "28.0900", + "2. high": "28.1992", + "3. low": "27.3100", + "4. close": "27.4300", + "5. volume": "7511572" + }, + "2016-04-22": { + "1. open": "28.6000", + "2. high": "28.7700", + "3. low": "27.6600", + "4. close": "28.3000", + "5. volume": "7841393" + }, + "2016-04-21": { + "1. open": "28.7500", + "2. high": "29.2100", + "3. low": "28.6800", + "4. close": "28.7900", + "5. volume": "6355652" + }, + "2016-04-20": { + "1. open": "28.6000", + "2. high": "28.7900", + "3. low": "28.4100", + "4. close": "28.6800", + "5. volume": "7914234" + }, + "2016-04-19": { + "1. open": "29.6600", + "2. high": "29.7700", + "3. low": "28.5950", + "4. close": "28.8500", + "5. volume": "9290198" + }, + "2016-04-18": { + "1. open": "29.7300", + "2. high": "29.8600", + "3. low": "29.0000", + "4. close": "29.3400", + "5. volume": "9061136" + }, + "2016-04-15": { + "1. open": "29.8900", + "2. high": "30.0100", + "3. low": "29.7700", + "4. close": "29.8800", + "5. volume": "7269482" + }, + "2016-04-14": { + "1. open": "29.4900", + "2. high": "29.8700", + "3. low": "29.3000", + "4. close": "29.6300", + "5. volume": "5552938" + }, + "2016-04-13": { + "1. open": "28.7800", + "2. high": "29.7900", + "3. low": "28.7200", + "4. close": "29.5800", + "5. volume": "13914868" + }, + "2016-04-12": { + "1. open": "27.1900", + "2. high": "28.1700", + "3. low": "27.1900", + "4. close": "28.1000", + "5. volume": "10061790" + }, + "2016-04-11": { + "1. open": "27.0000", + "2. high": "27.7300", + "3. low": "26.9600", + "4. close": "27.2800", + "5. volume": "8124615" + }, + "2016-04-08": { + "1. open": "26.9400", + "2. high": "27.3400", + "3. low": "26.7150", + "4. close": "26.8600", + "5. volume": "4830820" + }, + "2016-04-07": { + "1. open": "26.8000", + "2. high": "27.0000", + "3. low": "26.4300", + "4. close": "26.5100", + "5. volume": "7843907" + }, + "2016-04-06": { + "1. open": "26.7400", + "2. high": "26.9900", + "3. low": "26.1800", + "4. close": "26.7400", + "5. volume": "9612340" + }, + "2016-04-05": { + "1. open": "26.3500", + "2. high": "26.7600", + "3. low": "26.2010", + "4. close": "26.5200", + "5. volume": "6661683" + }, + "2016-04-04": { + "1. open": "26.7600", + "2. high": "27.0500", + "3. low": "26.3700", + "4. close": "26.6400", + "5. volume": "8024295" + }, + "2016-04-01": { + "1. open": "26.2600", + "2. high": "27.2500", + "3. low": "26.0900", + "4. close": "26.7600", + "5. volume": "10965622" + }, + "2016-03-31": { + "1. open": "27.3700", + "2. high": "27.4800", + "3. low": "26.4200", + "4. close": "26.5000", + "5. volume": "8153707" + }, + "2016-03-30": { + "1. open": "26.6600", + "2. high": "27.6150", + "3. low": "26.6600", + "4. close": "27.2400", + "5. volume": "12037365" + }, + "2016-03-29": { + "1. open": "25.8400", + "2. high": "26.6300", + "3. low": "25.5900", + "4. close": "26.4200", + "5. volume": "15294069" + }, + "2016-03-28": { + "1. open": "26.3200", + "2. high": "26.3300", + "3. low": "25.6350", + "4. close": "25.8200", + "5. volume": "9130395" + }, + "2016-03-24": { + "1. open": "26.4600", + "2. high": "26.4600", + "3. low": "26.1000", + "4. close": "26.3600", + "5. volume": "7954765" + }, + "2016-03-23": { + "1. open": "26.9100", + "2. high": "27.0500", + "3. low": "26.2900", + "4. close": "26.7400", + "5. volume": "8036115" + }, + "2016-03-22": { + "1. open": "26.7000", + "2. high": "27.0400", + "3. low": "26.5800", + "4. close": "26.9900", + "5. volume": "6492039" + }, + "2016-03-21": { + "1. open": "27.2600", + "2. high": "27.5600", + "3. low": "26.5800", + "4. close": "26.9600", + "5. volume": "10530256" + }, + "2016-03-18": { + "1. open": "27.1700", + "2. high": "27.3600", + "3. low": "26.5200", + "4. close": "27.0800", + "5. volume": "12890744" + }, + "2016-03-17": { + "1. open": "27.5000", + "2. high": "28.0400", + "3. low": "26.9850", + "4. close": "27.0300", + "5. volume": "9674575" + }, + "2016-03-16": { + "1. open": "27.0300", + "2. high": "27.9600", + "3. low": "26.9500", + "4. close": "27.8400", + "5. volume": "7251802" + }, + "2016-03-15": { + "1. open": "27.4500", + "2. high": "27.5000", + "3. low": "26.8650", + "4. close": "27.1600", + "5. volume": "6979250" + }, + "2016-03-14": { + "1. open": "28.0000", + "2. high": "28.2500", + "3. low": "27.6900", + "4. close": "27.7400", + "5. volume": "7517202" + }, + "2016-03-11": { + "1. open": "26.7500", + "2. high": "27.9200", + "3. low": "26.5300", + "4. close": "27.8300", + "5. volume": "11863145" + }, + "2016-03-10": { + "1. open": "26.4800", + "2. high": "26.8150", + "3. low": "26.0100", + "4. close": "26.3900", + "5. volume": "8237536" + }, + "2016-03-09": { + "1. open": "26.1600", + "2. high": "26.4800", + "3. low": "25.7700", + "4. close": "26.3400", + "5. volume": "6110331" + }, + "2016-03-08": { + "1. open": "25.8500", + "2. high": "26.3400", + "3. low": "25.7600", + "4. close": "26.0700", + "5. volume": "9126718" + }, + "2016-03-07": { + "1. open": "26.2800", + "2. high": "26.5600", + "3. low": "25.9000", + "4. close": "26.1400", + "5. volume": "12718738" + }, + "2016-03-04": { + "1. open": "25.9400", + "2. high": "26.5500", + "3. low": "25.6800", + "4. close": "26.4800", + "5. volume": "13871774" + }, + "2016-03-03": { + "1. open": "26.7800", + "2. high": "26.7800", + "3. low": "25.2100", + "4. close": "25.5900", + "5. volume": "15821357" + }, + "2016-03-02": { + "1. open": "27.1200", + "2. high": "27.1300", + "3. low": "26.2600", + "4. close": "26.6400", + "5. volume": "14655409" + }, + "2016-03-01": { + "1. open": "26.8900", + "2. high": "27.1900", + "3. low": "26.3100", + "4. close": "26.5000", + "5. volume": "17268274" + }, + "2016-02-29": { + "1. open": "25.3300", + "2. high": "26.0000", + "3. low": "25.2800", + "4. close": "25.7100", + "5. volume": "14099064" + }, + "2016-02-26": { + "1. open": "25.6600", + "2. high": "25.8000", + "3. low": "25.1600", + "4. close": "25.4100", + "5. volume": "8269343" + }, + "2016-02-25": { + "1. open": "24.7500", + "2. high": "25.1000", + "3. low": "24.4400", + "4. close": "24.9300", + "5. volume": "10993268" + }, + "2016-02-24": { + "1. open": "25.1000", + "2. high": "25.7600", + "3. low": "24.3000", + "4. close": "25.6800", + "5. volume": "10381304" + }, + "2016-02-23": { + "1. open": "26.0100", + "2. high": "26.1700", + "3. low": "25.5000", + "4. close": "25.5900", + "5. volume": "5601468" + }, + "2016-02-22": { + "1. open": "26.0900", + "2. high": "26.4700", + "3. low": "25.6700", + "4. close": "26.3200", + "5. volume": "8158183" + }, + "2016-02-19": { + "1. open": "25.2000", + "2. high": "25.8200", + "3. low": "24.8900", + "4. close": "25.5400", + "5. volume": "7525272" + }, + "2016-02-18": { + "1. open": "25.9000", + "2. high": "25.9000", + "3. low": "25.0100", + "4. close": "25.3300", + "5. volume": "11910918" + }, + "2016-02-17": { + "1. open": "25.4200", + "2. high": "26.2000", + "3. low": "24.8600", + "4. close": "25.7200", + "5. volume": "17465739" + }, + "2016-02-16": { + "1. open": "24.7600", + "2. high": "25.9900", + "3. low": "24.1800", + "4. close": "24.9800", + "5. volume": "20056886" + }, + "2016-02-12": { + "1. open": "23.1000", + "2. high": "23.4100", + "3. low": "22.4500", + "4. close": "23.1300", + "5. volume": "13903599" + }, + "2016-02-11": { + "1. open": "22.5300", + "2. high": "23.1300", + "3. low": "22.1350", + "4. close": "22.9000", + "5. volume": "20207587" + }, + "2016-02-10": { + "1. open": "23.3800", + "2. high": "23.5600", + "3. low": "22.8400", + "4. close": "23.2400", + "5. volume": "12427190" + }, + "2016-02-09": { + "1. open": "22.7000", + "2. high": "23.5250", + "3. low": "22.4700", + "4. close": "22.8800", + "5. volume": "16699044" + }, + "2016-02-08": { + "1. open": "23.0500", + "2. high": "23.2600", + "3. low": "22.1800", + "4. close": "23.2100", + "5. volume": "30399427" + }, + "2016-02-05": { + "1. open": "24.6900", + "2. high": "24.9500", + "3. low": "23.5100", + "4. close": "23.6400", + "5. volume": "19828476" + }, + "2016-02-04": { + "1. open": "24.0000", + "2. high": "25.2600", + "3. low": "23.9700", + "4. close": "24.9600", + "5. volume": "20950950" + }, + "2016-02-03": { + "1. open": "24.6800", + "2. high": "24.7900", + "3. low": "23.3700", + "4. close": "23.8100", + "5. volume": "20209972" + }, + "2016-02-02": { + "1. open": "25.3200", + "2. high": "25.5700", + "3. low": "24.5250", + "4. close": "24.6700", + "5. volume": "11283243" + }, + "2016-02-01": { + "1. open": "25.6200", + "2. high": "25.9600", + "3. low": "25.1400", + "4. close": "25.5900", + "5. volume": "10915508" + }, + "2016-01-29": { + "1. open": "25.8500", + "2. high": "26.3500", + "3. low": "25.5000", + "4. close": "26.0300", + "5. volume": "11895763" + }, + "2016-01-28": { + "1. open": "26.0000", + "2. high": "26.0800", + "3. low": "24.9700", + "4. close": "25.3700", + "5. volume": "21548344" + }, + "2016-01-27": { + "1. open": "27.0400", + "2. high": "27.0400", + "3. low": "25.1450", + "4. close": "25.3800", + "5. volume": "21140395" + }, + "2016-01-26": { + "1. open": "26.7500", + "2. high": "27.2000", + "3. low": "26.0900", + "4. close": "27.0000", + "5. volume": "6816336" + }, + "2016-01-25": { + "1. open": "27.1200", + "2. high": "27.5250", + "3. low": "26.9500", + "4. close": "27.0300", + "5. volume": "6988358" + }, + "2016-01-22": { + "1. open": "27.8900", + "2. high": "27.8900", + "3. low": "26.9550", + "4. close": "27.2700", + "5. volume": "9454409" + }, + "2016-01-21": { + "1. open": "26.1700", + "2. high": "27.1600", + "3. low": "25.8000", + "4. close": "26.6900", + "5. volume": "8423142" + }, + "2016-01-20": { + "1. open": "26.5000", + "2. high": "26.8800", + "3. low": "25.3600", + "4. close": "26.3800", + "5. volume": "23393332" + }, + "2016-01-19": { + "1. open": "28.3200", + "2. high": "28.6350", + "3. low": "26.9400", + "4. close": "27.4100", + "5. volume": "14022407" + }, + "2016-01-15": { + "1. open": "26.5000", + "2. high": "27.2900", + "3. low": "26.3500", + "4. close": "26.9900", + "5. volume": "13641516" + }, + "2016-01-14": { + "1. open": "27.3500", + "2. high": "28.4300", + "3. low": "26.8502", + "4. close": "28.1200", + "5. volume": "9756942" + }, + "2016-01-13": { + "1. open": "28.3700", + "2. high": "28.5000", + "3. low": "26.7800", + "4. close": "27.1000", + "5. volume": "8981127" + }, + "2016-01-12": { + "1. open": "27.5200", + "2. high": "28.3000", + "3. low": "27.2450", + "4. close": "28.2050", + "5. volume": "11202565" + }, + "2016-01-11": { + "1. open": "27.3500", + "2. high": "27.7300", + "3. low": "25.9700", + "4. close": "27.0300", + "5. volume": "18866572" + }, + "2016-01-08": { + "1. open": "28.5800", + "2. high": "28.9000", + "3. low": "27.4700", + "4. close": "27.6200", + "5. volume": "15164071" + }, + "2016-01-07": { + "1. open": "28.3400", + "2. high": "29.1500", + "3. low": "27.6500", + "4. close": "27.9500", + "5. volume": "18155683" + }, + "2016-01-06": { + "1. open": "29.2300", + "2. high": "30.0300", + "3. low": "29.0500", + "4. close": "29.7600", + "5. volume": "12988927" + }, + "2016-01-05": { + "1. open": "30.0500", + "2. high": "30.3000", + "3. low": "29.6000", + "4. close": "30.0000", + "5. volume": "9426355" + }, + "2016-01-04": { + "1. open": "30.6600", + "2. high": "30.6600", + "3. low": "29.0000", + "4. close": "29.5300", + "5. volume": "18265272" + }, + "2015-12-31": { + "1. open": "31.9600", + "2. high": "32.7100", + "3. low": "31.6300", + "4. close": "32.2650", + "5. volume": "3463995" + }, + "2015-12-30": { + "1. open": "32.0900", + "2. high": "32.6100", + "3. low": "31.9100", + "4. close": "32.0800", + "5. volume": "3746288" + }, + "2015-12-29": { + "1. open": "32.1900", + "2. high": "32.9450", + "3. low": "32.0500", + "4. close": "32.6500", + "5. volume": "6311122" + }, + "2015-12-28": { + "1. open": "32.5000", + "2. high": "32.5450", + "3. low": "31.3700", + "4. close": "31.8900", + "5. volume": "6195051" + }, + "2015-12-24": { + "1. open": "32.6500", + "2. high": "32.7800", + "3. low": "32.5400", + "4. close": "32.5800", + "5. volume": "1728928" + }, + "2015-12-23": { + "1. open": "32.5700", + "2. high": "33.1000", + "3. low": "32.5100", + "4. close": "32.5400", + "5. volume": "4869393" + }, + "2015-12-22": { + "1. open": "32.4500", + "2. high": "32.6400", + "3. low": "32.1500", + "4. close": "32.5300", + "5. volume": "6373222" + }, + "2015-12-21": { + "1. open": "32.9400", + "2. high": "33.1000", + "3. low": "32.3800", + "4. close": "32.5000", + "5. volume": "4843962" + }, + "2015-12-18": { + "1. open": "32.1100", + "2. high": "32.7900", + "3. low": "31.9300", + "4. close": "32.6500", + "5. volume": "8456109" + }, + "2015-12-17": { + "1. open": "32.6500", + "2. high": "33.4800", + "3. low": "31.8900", + "4. close": "32.3800", + "5. volume": "10487054" + }, + "2015-12-16": { + "1. open": "31.9000", + "2. high": "32.3550", + "3. low": "31.7500", + "4. close": "32.2250", + "5. volume": "6822602" + }, + "2015-12-15": { + "1. open": "31.0000", + "2. high": "31.9000", + "3. low": "31.0000", + "4. close": "31.5800", + "5. volume": "7356709" + }, + "2015-12-14": { + "1. open": "30.7800", + "2. high": "30.8500", + "3. low": "30.0300", + "4. close": "30.8400", + "5. volume": "7091830" + }, + "2015-12-11": { + "1. open": "31.1500", + "2. high": "31.3000", + "3. low": "30.5300", + "4. close": "30.5500", + "5. volume": "11736432" + }, + "2015-12-10": { + "1. open": "31.5800", + "2. high": "31.7500", + "3. low": "31.1600", + "4. close": "31.6000", + "5. volume": "7783407" + }, + "2015-12-09": { + "1. open": "31.7700", + "2. high": "32.0800", + "3. low": "31.2050", + "4. close": "31.5800", + "5. volume": "5257019" + }, + "2015-12-08": { + "1. open": "31.9700", + "2. high": "32.2500", + "3. low": "31.5800", + "4. close": "31.8900", + "5. volume": "7786964" + }, + "2015-12-07": { + "1. open": "32.3600", + "2. high": "32.6200", + "3. low": "31.8900", + "4. close": "32.5300", + "5. volume": "6434597" + }, + "2015-12-04": { + "1. open": "31.3500", + "2. high": "32.3700", + "3. low": "31.1000", + "4. close": "32.2500", + "5. volume": "9732569" + }, + "2015-12-03": { + "1. open": "32.0000", + "2. high": "32.4800", + "3. low": "31.0800", + "4. close": "31.5600", + "5. volume": "9512552" + }, + "2015-12-02": { + "1. open": "31.7000", + "2. high": "32.4400", + "3. low": "31.3000", + "4. close": "31.9300", + "5. volume": "12022523" + }, + "2015-12-01": { + "1. open": "30.3800", + "2. high": "31.5800", + "3. low": "30.2000", + "4. close": "31.5000", + "5. volume": "12626836" + }, + "2015-11-30": { + "1. open": "30.3800", + "2. high": "30.9300", + "3. low": "29.8400", + "4. close": "30.6800", + "5. volume": "37066347" + }, + "2015-11-27": { + "1. open": "29.1000", + "2. high": "30.0500", + "3. low": "29.0700", + "4. close": "29.9500", + "5. volume": "6163416" + }, + "2015-11-25": { + "1. open": "30.4500", + "2. high": "30.7500", + "3. low": "29.8250", + "4. close": "29.9900", + "5. volume": "6705568" + }, + "2015-11-24": { + "1. open": "30.6000", + "2. high": "31.1800", + "3. low": "30.1000", + "4. close": "30.3500", + "5. volume": "8037361" + }, + "2015-11-23": { + "1. open": "30.0800", + "2. high": "31.0700", + "3. low": "29.9900", + "4. close": "30.6800", + "5. volume": "14031677" + }, + "2015-11-20": { + "1. open": "29.3300", + "2. high": "30.0500", + "3. low": "29.1300", + "4. close": "29.9900", + "5. volume": "11573342" + }, + "2015-11-19": { + "1. open": "28.7100", + "2. high": "29.2150", + "3. low": "28.3266", + "4. close": "29.0500", + "5. volume": "9054017" + }, + "2015-11-18": { + "1. open": "29.1500", + "2. high": "29.2000", + "3. low": "27.9500", + "4. close": "28.5600", + "5. volume": "10246813" + }, + "2015-11-17": { + "1. open": "29.1900", + "2. high": "29.9500", + "3. low": "28.6700", + "4. close": "28.9300", + "5. volume": "13861198" + }, + "2015-11-16": { + "1. open": "26.7100", + "2. high": "29.5800", + "3. low": "26.5308", + "4. close": "28.8100", + "5. volume": "26242713" + }, + "2015-11-13": { + "1. open": "27.8200", + "2. high": "28.2500", + "3. low": "26.6000", + "4. close": "26.7500", + "5. volume": "23067720" + }, + "2015-11-12": { + "1. open": "28.1800", + "2. high": "29.4500", + "3. low": "27.6500", + "4. close": "28.7800", + "5. volume": "15874668" + }, + "2015-11-11": { + "1. open": "28.4400", + "2. high": "28.4900", + "3. low": "26.8500", + "4. close": "27.8800", + "5. volume": "14747642" + }, + "2015-11-10": { + "1. open": "28.6200", + "2. high": "28.7000", + "3. low": "27.3000", + "4. close": "28.2000", + "5. volume": "12391980" + }, + "2015-11-09": { + "1. open": "29.8900", + "2. high": "29.9500", + "3. low": "28.4100", + "4. close": "28.7600", + "5. volume": "10377312" + }, + "2015-11-06": { + "1. open": "29.0000", + "2. high": "29.9500", + "3. low": "28.3700", + "4. close": "29.7000", + "5. volume": "11373847" + }, + "2015-11-05": { + "1. open": "29.5600", + "2. high": "29.5700", + "3. low": "27.8700", + "4. close": "28.8000", + "5. volume": "9722371" + }, + "2015-11-04": { + "1. open": "30.0000", + "2. high": "30.2600", + "3. low": "29.1700", + "4. close": "29.2700", + "5. volume": "7948325" + }, + "2015-11-03": { + "1. open": "28.7100", + "2. high": "29.9000", + "3. low": "28.6500", + "4. close": "29.3700", + "5. volume": "10877838" + }, + "2015-11-02": { + "1. open": "27.5000", + "2. high": "28.8800", + "3. low": "27.3100", + "4. close": "28.6500", + "5. volume": "9802321" + }, + "2015-10-30": { + "1. open": "27.5500", + "2. high": "27.8050", + "3. low": "27.4500", + "4. close": "27.6200", + "5. volume": "7371953" + }, + "2015-10-29": { + "1. open": "27.7400", + "2. high": "27.8500", + "3. low": "26.8200", + "4. close": "27.6900", + "5. volume": "9818794" + }, + "2015-10-28": { + "1. open": "27.5000", + "2. high": "28.1100", + "3. low": "27.2400", + "4. close": "27.6800", + "5. volume": "9983630" + }, + "2015-10-27": { + "1. open": "27.7100", + "2. high": "28.0700", + "3. low": "27.0900", + "4. close": "27.6600", + "5. volume": "13398047" + }, + "2015-10-26": { + "1. open": "27.3000", + "2. high": "27.4900", + "3. low": "26.7800", + "4. close": "26.8400", + "5. volume": "7516303" + }, + "2015-10-23": { + "1. open": "27.2300", + "2. high": "27.5200", + "3. low": "26.9300", + "4. close": "27.1000", + "5. volume": "17484764" + }, + "2015-10-22": { + "1. open": "26.3000", + "2. high": "26.9300", + "3. low": "25.8100", + "4. close": "26.2000", + "5. volume": "15818856" + }, + "2015-10-21": { + "1. open": "26.3200", + "2. high": "26.8900", + "3. low": "25.8250", + "4. close": "26.0100", + "5. volume": "6744752" + }, + "2015-10-20": { + "1. open": "27.0900", + "2. high": "27.4000", + "3. low": "26.4600", + "4. close": "26.5300", + "5. volume": "7138735" + }, + "2015-10-19": { + "1. open": "26.8900", + "2. high": "27.4150", + "3. low": "26.6300", + "4. close": "27.0900", + "5. volume": "8152780" + }, + "2015-10-16": { + "1. open": "26.3700", + "2. high": "26.9500", + "3. low": "26.1400", + "4. close": "26.8900", + "5. volume": "9598541" + }, + "2015-10-15": { + "1. open": "26.0600", + "2. high": "26.7000", + "3. low": "25.3900", + "4. close": "26.2600", + "5. volume": "17715896" + }, + "2015-10-14": { + "1. open": "27.0000", + "2. high": "27.0000", + "3. low": "25.1000", + "4. close": "25.5200", + "5. volume": "21679466" + }, + "2015-10-13": { + "1. open": "28.3200", + "2. high": "28.3200", + "3. low": "26.8300", + "4. close": "26.9100", + "5. volume": "13935965" + }, + "2015-10-12": { + "1. open": "28.6200", + "2. high": "28.7500", + "3. low": "27.9500", + "4. close": "28.7200", + "5. volume": "8970675" + }, + "2015-10-09": { + "1. open": "27.4700", + "2. high": "28.7700", + "3. low": "27.2900", + "4. close": "28.4100", + "5. volume": "14903857" + }, + "2015-10-08": { + "1. open": "27.4100", + "2. high": "27.4900", + "3. low": "26.2300", + "4. close": "27.3200", + "5. volume": "16777688" + }, + "2015-10-07": { + "1. open": "28.1400", + "2. high": "28.6800", + "3. low": "27.4200", + "4. close": "27.5400", + "5. volume": "14352327" + }, + "2015-10-06": { + "1. open": "28.7000", + "2. high": "28.7000", + "3. low": "27.4450", + "4. close": "27.7100", + "5. volume": "11769205" + }, + "2015-10-05": { + "1. open": "29.1500", + "2. high": "29.1500", + "3. low": "28.3500", + "4. close": "28.7800", + "5. volume": "12349977" + }, + "2015-10-02": { + "1. open": "26.9800", + "2. high": "29.4000", + "3. low": "26.5000", + "4. close": "28.9100", + "5. volume": "19914325" + }, + "2015-10-01": { + "1. open": "26.7500", + "2. high": "27.0700", + "3. low": "25.4400", + "4. close": "26.5000", + "5. volume": "7539234" + }, + "2015-09-30": { + "1. open": "25.4600", + "2. high": "26.5000", + "3. low": "25.2000", + "4. close": "26.0600", + "5. volume": "13314401" + }, + "2015-09-29": { + "1. open": "24.8000", + "2. high": "24.9066", + "3. low": "24.1100", + "4. close": "24.4300", + "5. volume": "9020245" + }, + "2015-09-28": { + "1. open": "25.6200", + "2. high": "25.8900", + "3. low": "24.6700", + "4. close": "24.6900", + "5. volume": "12128659" + }, + "2015-09-25": { + "1. open": "25.7700", + "2. high": "26.8000", + "3. low": "25.6000", + "4. close": "25.9400", + "5. volume": "12661133" + }, + "2015-09-24": { + "1. open": "24.3300", + "2. high": "25.4300", + "3. low": "24.1300", + "4. close": "25.3400", + "5. volume": "7729905" + }, + "2015-09-23": { + "1. open": "25.6300", + "2. high": "25.8800", + "3. low": "24.0600", + "4. close": "24.3800", + "5. volume": "12222318" + }, + "2015-09-22": { + "1. open": "25.5000", + "2. high": "25.8499", + "3. low": "25.1400", + "4. close": "25.5400", + "5. volume": "6286366" + }, + "2015-09-21": { + "1. open": "26.9400", + "2. high": "26.9400", + "3. low": "25.8500", + "4. close": "25.9800", + "5. volume": "6746165" + }, + "2015-09-18": { + "1. open": "27.0200", + "2. high": "27.5400", + "3. low": "26.2850", + "4. close": "26.4300", + "5. volume": "12731158" + }, + "2015-09-17": { + "1. open": "26.3400", + "2. high": "27.9600", + "3. low": "26.3200", + "4. close": "27.6400", + "5. volume": "11760988" + }, + "2015-09-16": { + "1. open": "25.4000", + "2. high": "27.0500", + "3. low": "25.1900", + "4. close": "26.9900", + "5. volume": "16470408" + }, + "2015-09-15": { + "1. open": "24.2900", + "2. high": "25.1400", + "3. low": "24.1001", + "4. close": "24.9800", + "5. volume": "9320717" + }, + "2015-09-14": { + "1. open": "23.5000", + "2. high": "24.4700", + "3. low": "23.2900", + "4. close": "24.2100", + "5. volume": "8213821" + }, + "2015-09-11": { + "1. open": "24.1000", + "2. high": "24.2900", + "3. low": "23.1500", + "4. close": "24.2600", + "5. volume": "11195239" + }, + "2015-09-10": { + "1. open": "24.5000", + "2. high": "24.8200", + "3. low": "24.0350", + "4. close": "24.1900", + "5. volume": "12979329" + }, + "2015-09-09": { + "1. open": "24.8000", + "2. high": "25.8500", + "3. low": "24.5000", + "4. close": "24.6700", + "5. volume": "20122667" + }, + "2015-09-08": { + "1. open": "24.0800", + "2. high": "25.9800", + "3. low": "23.2800", + "4. close": "23.9500", + "5. volume": "31308776" + }, + "2015-09-04": { + "1. open": "24.0000", + "2. high": "24.4600", + "3. low": "22.6400", + "4. close": "22.8100", + "5. volume": "14608225" + }, + "2015-09-03": { + "1. open": "24.9200", + "2. high": "25.1400", + "3. low": "24.3900", + "4. close": "24.4100", + "5. volume": "9376949" + }, + "2015-09-02": { + "1. open": "25.2400", + "2. high": "25.6500", + "3. low": "24.2200", + "4. close": "24.8700", + "5. volume": "7220223" + }, + "2015-09-01": { + "1. open": "25.0100", + "2. high": "25.9200", + "3. low": "24.6800", + "4. close": "24.8800", + "5. volume": "10543734" + }, + "2015-08-31": { + "1. open": "26.6100", + "2. high": "26.7050", + "3. low": "25.6650", + "4. close": "25.8800", + "5. volume": "10443126" + }, + "2015-08-28": { + "1. open": "26.2700", + "2. high": "27.4800", + "3. low": "26.2700", + "4. close": "26.7700", + "5. volume": "10343477" + }, + "2015-08-27": { + "1. open": "26.4800", + "2. high": "27.1497", + "3. low": "26.0299", + "4. close": "27.1000", + "5. volume": "12850773" + }, + "2015-08-26": { + "1. open": "25.5100", + "2. high": "25.8000", + "3. low": "24.5500", + "4. close": "25.5900", + "5. volume": "12724353" + }, + "2015-08-25": { + "1. open": "26.5000", + "2. high": "27.9200", + "3. low": "24.9950", + "4. close": "25.0600", + "5. volume": "13116295" + }, + "2015-08-24": { + "1. open": "22.7000", + "2. high": "24.9400", + "3. low": "21.5500", + "4. close": "23.9300", + "5. volume": "21356305" + }, + "2015-08-21": { + "1. open": "24.0300", + "2. high": "26.0600", + "3. low": "23.6600", + "4. close": "25.0500", + "5. volume": "16420055" + }, + "2015-08-20": { + "1. open": "26.1000", + "2. high": "26.2800", + "3. low": "24.8900", + "4. close": "24.9000", + "5. volume": "12159183" + }, + "2015-08-19": { + "1. open": "26.6800", + "2. high": "27.0000", + "3. low": "26.0000", + "4. close": "26.7800", + "5. volume": "10029131" + }, + "2015-08-18": { + "1. open": "26.5100", + "2. high": "27.1400", + "3. low": "26.2000", + "4. close": "26.6200", + "5. volume": "7864269" + }, + "2015-08-17": { + "1. open": "27.8000", + "2. high": "27.9600", + "3. low": "27.1300", + "4. close": "27.3300", + "5. volume": "10546353" + }, + "2015-08-14": { + "1. open": "27.0000", + "2. high": "28.2250", + "3. low": "27.0000", + "4. close": "28.1200", + "5. volume": "10130024" + }, + "2015-08-13": { + "1. open": "27.4700", + "2. high": "27.5700", + "3. low": "26.9000", + "4. close": "27.0500", + "5. volume": "12373310" + }, + "2015-08-12": { + "1. open": "26.9700", + "2. high": "27.0200", + "3. low": "25.6400", + "4. close": "26.7700", + "5. volume": "32310382" + }, + "2015-08-11": { + "1. open": "29.6700", + "2. high": "29.6999", + "3. low": "27.3700", + "4. close": "28.0200", + "5. volume": "24493480" + }, + "2015-08-10": { + "1. open": "30.8800", + "2. high": "31.0000", + "3. low": "29.6700", + "4. close": "30.0600", + "5. volume": "21184250" + }, + "2015-08-07": { + "1. open": "33.0300", + "2. high": "34.2000", + "3. low": "31.6500", + "4. close": "32.0700", + "5. volume": "15015822" + }, + "2015-08-06": { + "1. open": "34.3000", + "2. high": "34.7700", + "3. low": "32.6300", + "4. close": "32.8100", + "5. volume": "9153877" + }, + "2015-08-05": { + "1. open": "34.3200", + "2. high": "34.9900", + "3. low": "34.1600", + "4. close": "34.3200", + "5. volume": "7396657" + }, + "2015-08-04": { + "1. open": "33.1700", + "2. high": "34.0200", + "3. low": "33.0000", + "4. close": "33.9900", + "5. volume": "8671470" + }, + "2015-08-03": { + "1. open": "32.5300", + "2. high": "33.9400", + "3. low": "32.4500", + "4. close": "32.9200", + "5. volume": "5380809" + }, + "2015-07-31": { + "1. open": "33.7000", + "2. high": "33.7000", + "3. low": "31.7300", + "4. close": "33.0300", + "5. volume": "6954335" + }, + "2015-07-30": { + "1. open": "33.1000", + "2. high": "33.8200", + "3. low": "33.0000", + "4. close": "33.3700", + "5. volume": "3850811" + }, + "2015-07-29": { + "1. open": "32.6600", + "2. high": "33.4700", + "3. low": "32.5100", + "4. close": "33.2900", + "5. volume": "5709123" + }, + "2015-07-28": { + "1. open": "32.0000", + "2. high": "32.5400", + "3. low": "31.4200", + "4. close": "32.4800", + "5. volume": "23242023" + }, + "2015-07-27": { + "1. open": "32.8000", + "2. high": "33.3200", + "3. low": "32.0600", + "4. close": "32.1500", + "5. volume": "9862869" + }, + "2015-07-24": { + "1. open": "35.4000", + "2. high": "35.5600", + "3. low": "33.9700", + "4. close": "34.6400", + "5. volume": "8765156" + }, + "2015-07-23": { + "1. open": "35.4500", + "2. high": "35.4500", + "3. low": "33.9150", + "4. close": "34.7000", + "5. volume": "7820109" + }, + "2015-07-22": { + "1. open": "34.9900", + "2. high": "35.4100", + "3. low": "34.6500", + "4. close": "35.3800", + "5. volume": "5068199" + }, + "2015-07-21": { + "1. open": "35.3900", + "2. high": "35.4000", + "3. low": "35.0000", + "4. close": "35.3100", + "5. volume": "4792782" + }, + "2015-07-20": { + "1. open": "34.9400", + "2. high": "35.4000", + "3. low": "34.5200", + "4. close": "35.0600", + "5. volume": "5817772" + }, + "2015-07-17": { + "1. open": "34.5000", + "2. high": "35.4000", + "3. low": "34.4100", + "4. close": "35.3200", + "5. volume": "10091933" + }, + "2015-07-16": { + "1. open": "32.8000", + "2. high": "34.3400", + "3. low": "32.7310", + "4. close": "33.8400", + "5. volume": "7117723" + }, + "2015-07-15": { + "1. open": "33.4700", + "2. high": "34.0000", + "3. low": "32.1500", + "4. close": "32.3900", + "5. volume": "7342059" + }, + "2015-07-14": { + "1. open": "33.6600", + "2. high": "34.3700", + "3. low": "33.5000", + "4. close": "33.9200", + "5. volume": "5304570" + }, + "2015-07-13": { + "1. open": "32.9500", + "2. high": "34.4500", + "3. low": "32.9500", + "4. close": "33.9000", + "5. volume": "8597055" + }, + "2015-07-10": { + "1. open": "32.8800", + "2. high": "33.2502", + "3. low": "32.3500", + "4. close": "32.4000", + "5. volume": "9779290" + }, + "2015-07-09": { + "1. open": "32.8400", + "2. high": "33.4200", + "3. low": "31.8800", + "4. close": "32.7800", + "5. volume": "14262104" + }, + "2015-07-08": { + "1. open": "28.9100", + "2. high": "30.8600", + "3. low": "28.7100", + "4. close": "30.3200", + "5. volume": "13745308" + }, + "2015-07-07": { + "1. open": "30.2000", + "2. high": "30.9650", + "3. low": "28.1300", + "4. close": "30.6100", + "5. volume": "25428910" + }, + "2015-07-06": { + "1. open": "31.6000", + "2. high": "32.4000", + "3. low": "31.2000", + "4. close": "31.8900", + "5. volume": "9617603" + }, + "2015-07-02": { + "1. open": "33.4800", + "2. high": "33.6400", + "3. low": "32.8000", + "4. close": "33.1300", + "5. volume": "4676417" + }, + "2015-07-01": { + "1. open": "34.0800", + "2. high": "34.2050", + "3. low": "32.9300", + "4. close": "33.2500", + "5. volume": "7856355" + }, + "2015-06-30": { + "1. open": "33.0700", + "2. high": "34.1000", + "3. low": "33.0300", + "4. close": "34.1000", + "5. volume": "9319653" + }, + "2015-06-29": { + "1. open": "32.6200", + "2. high": "33.1760", + "3. low": "31.7200", + "4. close": "32.5000", + "5. volume": "9346523" + }, + "2015-06-26": { + "1. open": "33.1000", + "2. high": "33.5500", + "3. low": "32.0800", + "4. close": "33.4550", + "5. volume": "10685975" + }, + "2015-06-25": { + "1. open": "34.5700", + "2. high": "34.7400", + "3. low": "33.6400", + "4. close": "34.0200", + "5. volume": "5549653" + }, + "2015-06-24": { + "1. open": "34.9000", + "2. high": "35.4800", + "3. low": "34.6700", + "4. close": "34.7800", + "5. volume": "4968340" + }, + "2015-06-23": { + "1. open": "35.0000", + "2. high": "35.0000", + "3. low": "34.4100", + "4. close": "34.5900", + "5. volume": "6173076" + }, + "2015-06-22": { + "1. open": "34.9500", + "2. high": "35.0400", + "3. low": "34.4100", + "4. close": "34.5900", + "5. volume": "6621598" + }, + "2015-06-19": { + "1. open": "35.0000", + "2. high": "35.2200", + "3. low": "33.9200", + "4. close": "34.6100", + "5. volume": "10461099" + }, + "2015-06-18": { + "1. open": "35.5000", + "2. high": "35.9000", + "3. low": "35.0550", + "4. close": "35.5700", + "5. volume": "8543627" + }, + "2015-06-17": { + "1. open": "37.0300", + "2. high": "37.1500", + "3. low": "35.3800", + "4. close": "35.4500", + "5. volume": "11766163" + }, + "2015-06-16": { + "1. open": "36.4300", + "2. high": "37.0000", + "3. low": "36.2400", + "4. close": "36.5000", + "5. volume": "5084071" + }, + "2015-06-15": { + "1. open": "37.2700", + "2. high": "37.8200", + "3. low": "36.5300", + "4. close": "36.6300", + "5. volume": "7435527" + }, + "2015-06-12": { + "1. open": "36.9700", + "2. high": "38.0000", + "3. low": "36.8600", + "4. close": "37.9500", + "5. volume": "10378619" + }, + "2015-06-11": { + "1. open": "36.3700", + "2. high": "37.1500", + "3. low": "36.3400", + "4. close": "36.8700", + "5. volume": "6144132" + }, + "2015-06-10": { + "1. open": "36.0000", + "2. high": "36.6000", + "3. low": "35.7800", + "4. close": "36.2600", + "5. volume": "8395006" + }, + "2015-06-09": { + "1. open": "36.3000", + "2. high": "36.6600", + "3. low": "35.4500", + "4. close": "36.4300", + "5. volume": "11905423" + }, + "2015-06-08": { + "1. open": "36.0100", + "2. high": "37.0600", + "3. low": "35.7700", + "4. close": "36.2300", + "5. volume": "19789103" + }, + "2015-06-05": { + "1. open": "34.0800", + "2. high": "36.5900", + "3. low": "33.9500", + "4. close": "35.6700", + "5. volume": "21242822" + }, + "2015-06-04": { + "1. open": "34.6200", + "2. high": "34.6200", + "3. low": "33.8900", + "4. close": "34.1200", + "5. volume": "6243232" + }, + "2015-06-03": { + "1. open": "34.9600", + "2. high": "35.1900", + "3. low": "34.5700", + "4. close": "34.7700", + "5. volume": "8312875" + }, + "2015-06-02": { + "1. open": "34.2900", + "2. high": "35.0500", + "3. low": "34.0000", + "4. close": "34.8000", + "5. volume": "7089302" + }, + "2015-06-01": { + "1. open": "33.8800", + "2. high": "34.9600", + "3. low": "33.8000", + "4. close": "34.7600", + "5. volume": "9605197" + }, + "2015-05-29": { + "1. open": "33.9500", + "2. high": "34.3700", + "3. low": "33.4000", + "4. close": "33.6800", + "5. volume": "8288302" + }, + "2015-05-28": { + "1. open": "33.7300", + "2. high": "34.2500", + "3. low": "33.4900", + "4. close": "34.0200", + "5. volume": "6050612" + }, + "2015-05-27": { + "1. open": "34.1000", + "2. high": "34.4700", + "3. low": "33.3600", + "4. close": "34.2500", + "5. volume": "4805925" + }, + "2015-05-26": { + "1. open": "35.0700", + "2. high": "35.3700", + "3. low": "33.9600", + "4. close": "34.2100", + "5. volume": "9760645" + }, + "2015-05-22": { + "1. open": "34.0600", + "2. high": "34.8900", + "3. low": "33.8000", + "4. close": "34.8900", + "5. volume": "10199658" + }, + "2015-05-21": { + "1. open": "33.8200", + "2. high": "34.0900", + "3. low": "33.4700", + "4. close": "33.8600", + "5. volume": "10710227" + }, + "2015-05-20": { + "1. open": "34.0800", + "2. high": "34.3500", + "3. low": "33.4600", + "4. close": "33.7300", + "5. volume": "5678708" + }, + "2015-05-19": { + "1. open": "33.9500", + "2. high": "34.2000", + "3. low": "33.5700", + "4. close": "34.1500", + "5. volume": "7250118" + }, + "2015-05-18": { + "1. open": "33.4400", + "2. high": "34.2500", + "3. low": "33.3000", + "4. close": "33.9100", + "5. volume": "7399883" + }, + "2015-05-15": { + "1. open": "33.0000", + "2. high": "33.8500", + "3. low": "32.3000", + "4. close": "33.4000", + "5. volume": "12119467" + }, + "2015-05-14": { + "1. open": "32.9700", + "2. high": "33.6400", + "3. low": "32.7000", + "4. close": "33.3800", + "5. volume": "7195724" + }, + "2015-05-13": { + "1. open": "32.7600", + "2. high": "32.8900", + "3. low": "32.2800", + "4. close": "32.7600", + "5. volume": "9156741" + }, + "2015-05-12": { + "1. open": "34.1900", + "2. high": "34.4300", + "3. low": "32.6000", + "4. close": "32.7700", + "5. volume": "11040880" + }, + "2015-05-11": { + "1. open": "34.0000", + "2. high": "34.5200", + "3. low": "33.5100", + "4. close": "34.4600", + "5. volume": "7216317" + }, + "2015-05-08": { + "1. open": "32.9600", + "2. high": "33.8500", + "3. low": "32.1000", + "4. close": "33.7400", + "5. volume": "11417158" + }, + "2015-05-07": { + "1. open": "33.8000", + "2. high": "33.8000", + "3. low": "32.3600", + "4. close": "33.0800", + "5. volume": "10169994" + }, + "2015-05-06": { + "1. open": "33.5500", + "2. high": "33.6500", + "3. low": "32.3800", + "4. close": "32.4800", + "5. volume": "7477251" + }, + "2015-05-05": { + "1. open": "34.0000", + "2. high": "34.1400", + "3. low": "33.1500", + "4. close": "33.7000", + "5. volume": "4681536" + }, + "2015-05-04": { + "1. open": "34.0100", + "2. high": "34.9100", + "3. low": "33.7000", + "4. close": "34.2900", + "5. volume": "7758893" + }, + "2015-05-01": { + "1. open": "33.8800", + "2. high": "34.0000", + "3. low": "32.7100", + "4. close": "33.5300", + "5. volume": "5292610" + }, + "2015-04-30": { + "1. open": "34.2000", + "2. high": "34.5100", + "3. low": "33.1200", + "4. close": "33.5600", + "5. volume": "5762777" + }, + "2015-04-29": { + "1. open": "34.7800", + "2. high": "34.9700", + "3. low": "34.0000", + "4. close": "34.2000", + "5. volume": "8296042" + }, + "2015-04-28": { + "1. open": "35.4500", + "2. high": "35.5000", + "3. low": "34.4300", + "4. close": "35.0200", + "5. volume": "8637288" + }, + "2015-04-27": { + "1. open": "34.9300", + "2. high": "36.7500", + "3. low": "34.9300", + "4. close": "35.2800", + "5. volume": "15443478" + }, + "2015-04-24": { + "1. open": "33.8000", + "2. high": "35.2900", + "3. low": "33.8000", + "4. close": "34.7200", + "5. volume": "11236246" + }, + "2015-04-23": { + "1. open": "33.9300", + "2. high": "34.0400", + "3. low": "33.5000", + "4. close": "33.6600", + "5. volume": "8136696" + }, + "2015-04-22": { + "1. open": "33.8900", + "2. high": "34.0500", + "3. low": "33.4799", + "4. close": "33.7600", + "5. volume": "7423266" + }, + "2015-04-21": { + "1. open": "33.0700", + "2. high": "33.8500", + "3. low": "32.8700", + "4. close": "33.7200", + "5. volume": "5947083" + }, + "2015-04-20": { + "1. open": "33.3000", + "2. high": "33.3900", + "3. low": "32.6700", + "4. close": "33.0000", + "5. volume": "4530980" + }, + "2015-04-17": { + "1. open": "33.1300", + "2. high": "33.7200", + "3. low": "32.6500", + "4. close": "33.1900", + "5. volume": "7269091" + }, + "2015-04-16": { + "1. open": "33.5500", + "2. high": "34.0750", + "3. low": "33.0400", + "4. close": "33.9500", + "5. volume": "6753241" + }, + "2015-04-15": { + "1. open": "33.8300", + "2. high": "34.2300", + "3. low": "33.4000", + "4. close": "33.5500", + "5. volume": "7788280" + }, + "2015-04-14": { + "1. open": "33.7700", + "2. high": "33.8200", + "3. low": "32.7000", + "4. close": "33.2200", + "5. volume": "10773077" + }, + "2015-04-13": { + "1. open": "33.3900", + "2. high": "34.7700", + "3. low": "33.0500", + "4. close": "34.1100", + "5. volume": "17579244" + }, + "2015-04-10": { + "1. open": "32.7000", + "2. high": "33.5600", + "3. low": "32.5400", + "4. close": "33.2300", + "5. volume": "7258354" + }, + "2015-04-09": { + "1. open": "33.0000", + "2. high": "33.7100", + "3. low": "32.3650", + "4. close": "32.6900", + "5. volume": "8605376" + }, + "2015-04-08": { + "1. open": "31.4700", + "2. high": "32.9500", + "3. low": "31.4500", + "4. close": "32.6600", + "5. volume": "12985409" + }, + "2015-04-07": { + "1. open": "30.1300", + "2. high": "31.8400", + "3. low": "30.1225", + "4. close": "31.0000", + "5. volume": "11665471" + }, + "2015-04-06": { + "1. open": "29.4400", + "2. high": "30.5200", + "3. low": "29.4000", + "4. close": "30.0300", + "5. volume": "10998661" + }, + "2015-04-02": { + "1. open": "29.4000", + "2. high": "30.0701", + "3. low": "29.3000", + "4. close": "29.4900", + "5. volume": "6989867" + }, + "2015-04-01": { + "1. open": "29.4500", + "2. high": "29.8100", + "3. low": "29.0100", + "4. close": "29.2200", + "5. volume": "5100322" + }, + "2015-03-31": { + "1. open": "29.5800", + "2. high": "29.7400", + "3. low": "29.3500", + "4. close": "29.3800", + "5. volume": "4493133" + }, + "2015-03-30": { + "1. open": "30.2200", + "2. high": "30.2700", + "3. low": "29.2400", + "4. close": "29.7500", + "5. volume": "4873179" + }, + "2015-03-27": { + "1. open": "29.8900", + "2. high": "30.2000", + "3. low": "29.7200", + "4. close": "30.0800", + "5. volume": "5220996" + }, + "2015-03-26": { + "1. open": "29.6300", + "2. high": "30.2800", + "3. low": "29.3600", + "4. close": "29.7800", + "5. volume": "5719312" + }, + "2015-03-25": { + "1. open": "29.8400", + "2. high": "30.6000", + "3. low": "29.6600", + "4. close": "29.7100", + "5. volume": "12682394" + }, + "2015-03-24": { + "1. open": "28.7900", + "2. high": "29.9900", + "3. low": "28.7100", + "4. close": "29.7400", + "5. volume": "18103158" + }, + "2015-03-23": { + "1. open": "28.9600", + "2. high": "29.2000", + "3. low": "28.7400", + "4. close": "29.0000", + "5. volume": "8168417" + }, + "2015-03-20": { + "1. open": "29.1500", + "2. high": "29.1600", + "3. low": "28.8400", + "4. close": "29.1100", + "5. volume": "8733202" + }, + "2015-03-19": { + "1. open": "29.0000", + "2. high": "29.1300", + "3. low": "28.6400", + "4. close": "28.9400", + "5. volume": "6348824" + }, + "2015-03-18": { + "1. open": "28.0200", + "2. high": "29.0600", + "3. low": "28.0200", + "4. close": "29.0100", + "5. volume": "9694518" + }, + "2015-03-17": { + "1. open": "28.0000", + "2. high": "28.7000", + "3. low": "27.6900", + "4. close": "28.5300", + "5. volume": "14498572" + }, + "2015-03-16": { + "1. open": "27.8700", + "2. high": "28.1900", + "3. low": "27.4100", + "4. close": "27.7200", + "5. volume": "10363330" + }, + "2015-03-13": { + "1. open": "28.2000", + "2. high": "28.3000", + "3. low": "27.8110", + "4. close": "28.0800", + "5. volume": "8797793" + }, + "2015-03-12": { + "1. open": "27.7800", + "2. high": "28.2600", + "3. low": "27.5300", + "4. close": "28.2000", + "5. volume": "6445055" + }, + "2015-03-11": { + "1. open": "28.1400", + "2. high": "28.1400", + "3. low": "27.1100", + "4. close": "27.5100", + "5. volume": "6990061" + }, + "2015-03-10": { + "1. open": "28.5900", + "2. high": "28.7595", + "3. low": "27.7500", + "4. close": "28.2500", + "5. volume": "8779659" + }, + "2015-03-09": { + "1. open": "28.5200", + "2. high": "29.1600", + "3. low": "28.5200", + "4. close": "28.9200", + "5. volume": "6116599" + }, + "2015-03-06": { + "1. open": "28.5000", + "2. high": "29.2800", + "3. low": "28.5000", + "4. close": "28.6200", + "5. volume": "11477142" + }, + "2015-03-05": { + "1. open": "28.3300", + "2. high": "29.0400", + "3. low": "27.0500", + "4. close": "29.0000", + "5. volume": "10052652" + }, + "2015-03-04": { + "1. open": "28.0000", + "2. high": "28.2000", + "3. low": "27.3000", + "4. close": "27.7200", + "5. volume": "7161998" + }, + "2015-03-03": { + "1. open": "29.3000", + "2. high": "29.9000", + "3. low": "27.3400", + "4. close": "27.5300", + "5. volume": "24166738" + }, + "2015-03-02": { + "1. open": "27.8400", + "2. high": "28.2200", + "3. low": "27.6700", + "4. close": "28.1500", + "5. volume": "10054908" + }, + "2015-02-27": { + "1. open": "28.0000", + "2. high": "28.1700", + "3. low": "27.3400", + "4. close": "27.6700", + "5. volume": "8232410" + }, + "2015-02-26": { + "1. open": "27.5700", + "2. high": "28.3500", + "3. low": "27.2000", + "4. close": "28.0000", + "5. volume": "5438116" + }, + "2015-02-25": { + "1. open": "27.3400", + "2. high": "27.6600", + "3. low": "26.8700", + "4. close": "27.3000", + "5. volume": "6402621" + }, + "2015-02-24": { + "1. open": "27.9000", + "2. high": "28.1400", + "3. low": "27.4800", + "4. close": "27.4900", + "5. volume": "3618029" + }, + "2015-02-23": { + "1. open": "28.2000", + "2. high": "28.4900", + "3. low": "28.0000", + "4. close": "28.1100", + "5. volume": "3698761" + }, + "2015-02-20": { + "1. open": "27.9200", + "2. high": "28.2700", + "3. low": "27.4500", + "4. close": "28.2100", + "5. volume": "4147415" + }, + "2015-02-19": { + "1. open": "28.2200", + "2. high": "28.2200", + "3. low": "27.4290", + "4. close": "27.8300", + "5. volume": "4433826" + }, + "2015-02-18": { + "1. open": "27.4000", + "2. high": "28.4900", + "3. low": "27.1900", + "4. close": "28.0000", + "5. volume": "12621949" + }, + "2015-02-17": { + "1. open": "26.4200", + "2. high": "27.3100", + "3. low": "25.9800", + "4. close": "27.3000", + "5. volume": "5805007" + }, + "2015-02-13": { + "1. open": "26.7000", + "2. high": "26.8600", + "3. low": "26.1300", + "4. close": "26.2300", + "5. volume": "3844380" + }, + "2015-02-12": { + "1. open": "26.6700", + "2. high": "27.0000", + "3. low": "26.3600", + "4. close": "26.5000", + "5. volume": "7895251" + }, + "2015-02-11": { + "1. open": "26.2700", + "2. high": "26.8100", + "3. low": "26.1881", + "4. close": "26.4500", + "5. volume": "6130150" + }, + "2015-02-10": { + "1. open": "26.6500", + "2. high": "26.9300", + "3. low": "26.1980", + "4. close": "26.3200", + "5. volume": "4944567" + }, + "2015-02-09": { + "1. open": "26.8100", + "2. high": "27.3500", + "3. low": "26.4800", + "4. close": "26.6100", + "5. volume": "8417708" + }, + "2015-02-06": { + "1. open": "26.6600", + "2. high": "26.9200", + "3. low": "26.0500", + "4. close": "26.4600", + "5. volume": "4904735" + }, + "2015-02-05": { + "1. open": "26.6900", + "2. high": "26.9900", + "3. low": "26.4300", + "4. close": "26.8100", + "5. volume": "4467925" + }, + "2015-02-04": { + "1. open": "26.2300", + "2. high": "26.9100", + "3. low": "26.1000", + "4. close": "26.7100", + "5. volume": "7972415" + }, + "2015-02-03": { + "1. open": "25.6300", + "2. high": "26.4400", + "3. low": "25.4600", + "4. close": "26.3200", + "5. volume": "10489561" + }, + "2015-02-02": { + "1. open": "24.9900", + "2. high": "25.4800", + "3. low": "24.3500", + "4. close": "25.4800", + "5. volume": "5630945" + }, + "2015-01-30": { + "1. open": "24.6000", + "2. high": "25.0000", + "3. low": "24.5200", + "4. close": "24.8400", + "5. volume": "5581429" + }, + "2015-01-29": { + "1. open": "25.3900", + "2. high": "25.9800", + "3. low": "24.5200", + "4. close": "24.6900", + "5. volume": "12246134" + }, + "2015-01-28": { + "1. open": "25.4600", + "2. high": "26.3300", + "3. low": "25.3800", + "4. close": "25.9900", + "5. volume": "14564807" + }, + "2015-01-27": { + "1. open": "24.6800", + "2. high": "25.6400", + "3. low": "24.3300", + "4. close": "25.3400", + "5. volume": "11316422" + }, + "2015-01-26": { + "1. open": "24.4700", + "2. high": "25.0400", + "3. low": "24.4700", + "4. close": "25.0100", + "5. volume": "7530139" + }, + "2015-01-23": { + "1. open": "24.2300", + "2. high": "25.0700", + "3. low": "23.8900", + "4. close": "24.6500", + "5. volume": "7165237" + }, + "2015-01-22": { + "1. open": "24.4100", + "2. high": "24.4900", + "3. low": "24.0000", + "4. close": "24.3400", + "5. volume": "4051177" + }, + "2015-01-21": { + "1. open": "24.4200", + "2. high": "24.8800", + "3. low": "24.2300", + "4. close": "24.4800", + "5. volume": "7539974" + }, + "2015-01-20": { + "1. open": "24.0400", + "2. high": "24.7800", + "3. low": "23.8100", + "4. close": "24.5600", + "5. volume": "6678810" + }, + "2015-01-16": { + "1. open": "23.1900", + "2. high": "24.1700", + "3. low": "23.0800", + "4. close": "24.0700", + "5. volume": "6879112" + }, + "2015-01-15": { + "1. open": "24.0200", + "2. high": "24.0300", + "3. low": "22.9600", + "4. close": "23.3200", + "5. volume": "5077573" + }, + "2015-01-14": { + "1. open": "23.6000", + "2. high": "24.3000", + "3. low": "23.5000", + "4. close": "23.8200", + "5. volume": "3829488" + }, + "2015-01-13": { + "1. open": "24.2700", + "2. high": "24.3300", + "3. low": "23.5900", + "4. close": "23.8400", + "5. volume": "4772058" + }, + "2015-01-12": { + "1. open": "24.8800", + "2. high": "24.8800", + "3. low": "23.8400", + "4. close": "24.1100", + "5. volume": "4228577" + }, + "2015-01-09": { + "1. open": "25.0100", + "2. high": "25.5550", + "3. low": "24.7500", + "4. close": "24.9400", + "5. volume": "8116696" + }, + "2015-01-08": { + "1. open": "24.8200", + "2. high": "25.2900", + "3. low": "24.5100", + "4. close": "25.0800", + "5. volume": "12821700" + }, + "2015-01-07": { + "1. open": "24.8600", + "2. high": "25.0900", + "3. low": "24.5700", + "4. close": "24.8100", + "5. volume": "9084399" + }, + "2015-01-06": { + "1. open": "24.6000", + "2. high": "25.0100", + "3. low": "24.1500", + "4. close": "24.5300", + "5. volume": "9797772" + }, + "2015-01-05": { + "1. open": "24.0200", + "2. high": "24.9500", + "3. low": "24.0000", + "4. close": "24.5800", + "5. volume": "5033850" + }, + "2015-01-02": { + "1. open": "23.3700", + "2. high": "24.1100", + "3. low": "23.1500", + "4. close": "24.0200", + "5. volume": "3358492" + }, + "2014-12-31": { + "1. open": "23.3000", + "2. high": "23.4800", + "3. low": "22.8500", + "4. close": "23.1400", + "5. volume": "5271520" + }, + "2014-12-30": { + "1. open": "23.5100", + "2. high": "24.0000", + "3. low": "23.1300", + "4. close": "23.2500", + "5. volume": "7023727" + }, + "2014-12-29": { + "1. open": "23.9300", + "2. high": "24.1800", + "3. low": "23.5300", + "4. close": "24.0800", + "5. volume": "4095399" + }, + "2014-12-26": { + "1. open": "24.5000", + "2. high": "24.6300", + "3. low": "24.1800", + "4. close": "24.5600", + "5. volume": "1405623" + }, + "2014-12-24": { + "1. open": "24.7100", + "2. high": "24.9500", + "3. low": "24.4900", + "4. close": "24.6100", + "5. volume": "1220025" + }, + "2014-12-23": { + "1. open": "24.8200", + "2. high": "24.9500", + "3. low": "24.3900", + "4. close": "24.7300", + "5. volume": "4739064" + }, + "2014-12-22": { + "1. open": "24.2800", + "2. high": "25.0200", + "3. low": "23.9450", + "4. close": "24.9000", + "5. volume": "8317958" + }, + "2014-12-19": { + "1. open": "24.2300", + "2. high": "24.7200", + "3. low": "23.9800", + "4. close": "24.5700", + "5. volume": "9375350" + }, + "2014-12-18": { + "1. open": "23.8900", + "2. high": "24.6300", + "3. low": "23.8000", + "4. close": "24.2700", + "5. volume": "7931454" + }, + "2014-12-17": { + "1. open": "23.2200", + "2. high": "23.5310", + "3. low": "23.0200", + "4. close": "23.5000", + "5. volume": "8794640" + }, + "2014-12-16": { + "1. open": "23.0000", + "2. high": "23.2000", + "3. low": "22.7100", + "4. close": "23.1300", + "5. volume": "7588732" + }, + "2014-12-15": { + "1. open": "24.2000", + "2. high": "24.3800", + "3. low": "22.9200", + "4. close": "23.2600", + "5. volume": "7204065" + }, + "2014-12-12": { + "1. open": "24.3900", + "2. high": "24.6000", + "3. low": "23.9500", + "4. close": "23.9700", + "5. volume": "4668825" + }, + "2014-12-11": { + "1. open": "24.8400", + "2. high": "25.5000", + "3. low": "24.6300", + "4. close": "24.7900", + "5. volume": "7112147" + }, + "2014-12-10": { + "1. open": "24.9400", + "2. high": "25.1600", + "3. low": "24.1900", + "4. close": "24.7500", + "5. volume": "11808942" + }, + "2014-12-09": { + "1. open": "22.6100", + "2. high": "25.9500", + "3. low": "22.0000", + "4. close": "25.4200", + "5. volume": "20204063" + }, + "2014-12-08": { + "1. open": "22.8800", + "2. high": "23.7000", + "3. low": "22.8600", + "4. close": "23.2400", + "5. volume": "17062344" + }, + "2014-12-05": { + "1. open": "24.3600", + "2. high": "24.5000", + "3. low": "23.4000", + "4. close": "23.8500", + "5. volume": "8307130" + }, + "2014-12-04": { + "1. open": "24.3100", + "2. high": "24.7400", + "3. low": "24.2000", + "4. close": "24.4700", + "5. volume": "5112294" + }, + "2014-12-03": { + "1. open": "24.4000", + "2. high": "25.2500", + "3. low": "24.1700", + "4. close": "24.6000", + "5. volume": "18634788" + }, + "2014-12-02": { + "1. open": "22.1500", + "2. high": "24.7400", + "3. low": "22.1000", + "4. close": "23.9100", + "5. volume": "14864964" + }, + "2014-12-01": { + "1. open": "23.5300", + "2. high": "23.6400", + "3. low": "21.7800", + "4. close": "21.9700", + "5. volume": "6087821" + }, + "2014-11-28": { + "1. open": "23.8500", + "2. high": "24.1200", + "3. low": "23.2700", + "4. close": "23.5200", + "5. volume": "1939708" + }, + "2014-11-26": { + "1. open": "23.7400", + "2. high": "24.1000", + "3. low": "23.5300", + "4. close": "23.7800", + "5. volume": "2231308" + }, + "2014-11-25": { + "1. open": "24.0800", + "2. high": "24.0878", + "3. low": "23.4800", + "4. close": "23.7900", + "5. volume": "3228346" + }, + "2014-11-24": { + "1. open": "23.7300", + "2. high": "24.3000", + "3. low": "23.5500", + "4. close": "24.0400", + "5. volume": "4637462" + }, + "2014-11-21": { + "1. open": "24.4250", + "2. high": "25.2600", + "3. low": "23.8000", + "4. close": "24.0800", + "5. volume": "4114639" + }, + "2014-11-20": { + "1. open": "24.3700", + "2. high": "24.3900", + "3. low": "23.5800", + "4. close": "23.7500", + "5. volume": "7410657" + }, + "2014-11-19": { + "1. open": "25.0500", + "2. high": "25.9000", + "3. low": "24.4900", + "4. close": "24.5000", + "5. volume": "3676726" + }, + "2014-11-18": { + "1. open": "25.0000", + "2. high": "25.4600", + "3. low": "24.8500", + "4. close": "25.4100", + "5. volume": "4693759" + }, + "2014-11-17": { + "1. open": "27.7800", + "2. high": "28.0000", + "3. low": "24.8000", + "4. close": "25.0000", + "5. volume": "11837626" + }, + "2014-11-14": { + "1. open": "27.3600", + "2. high": "27.4500", + "3. low": "26.3000", + "4. close": "27.0100", + "5. volume": "6201810" + }, + "2014-11-13": { + "1. open": "27.7500", + "2. high": "28.4000", + "3. low": "26.9100", + "4. close": "27.3200", + "5. volume": "5952836" + }, + "2014-11-12": { + "1. open": "26.0000", + "2. high": "28.2550", + "3. low": "25.8530", + "4. close": "27.6500", + "5. volume": "9204652" + }, + "2014-11-11": { + "1. open": "26.3500", + "2. high": "26.4500", + "3. low": "25.4000", + "4. close": "25.8100", + "5. volume": "3549304" + }, + "2014-11-10": { + "1. open": "25.2500", + "2. high": "27.0700", + "3. low": "25.2164", + "4. close": "26.2500", + "5. volume": "7731060" + }, + "2014-11-07": { + "1. open": "24.4800", + "2. high": "24.9600", + "3. low": "24.4000", + "4. close": "24.7400", + "5. volume": "2588636" + }, + "2014-11-06": { + "1. open": "23.9500", + "2. high": "24.6000", + "3. low": "23.6100", + "4. close": "24.5300", + "5. volume": "3420228" + }, + "2014-11-05": { + "1. open": "25.3600", + "2. high": "25.3600", + "3. low": "23.8800", + "4. close": "23.9100", + "5. volume": "4620662" + }, + "2014-11-04": { + "1. open": "24.7600", + "2. high": "25.0600", + "3. low": "24.3000", + "4. close": "24.9100", + "5. volume": "4505110" + }, + "2014-11-03": { + "1. open": "23.6000", + "2. high": "25.4000", + "3. low": "23.5700", + "4. close": "24.7700", + "5. volume": "5740714" + }, + "2014-10-31": { + "1. open": "24.2900", + "2. high": "24.5000", + "3. low": "23.7320", + "4. close": "23.8900", + "5. volume": "5523626" + }, + "2014-10-30": { + "1. open": "24.2000", + "2. high": "24.3500", + "3. low": "23.5100", + "4. close": "23.8800", + "5. volume": "4398510" + }, + "2014-10-29": { + "1. open": "24.7000", + "2. high": "24.8800", + "3. low": "24.0900", + "4. close": "24.1000", + "5. volume": "2875561" + }, + "2014-10-28": { + "1. open": "24.3100", + "2. high": "24.8000", + "3. low": "24.1600", + "4. close": "24.7800", + "5. volume": "2726063" + }, + "2014-10-27": { + "1. open": "23.7500", + "2. high": "24.5500", + "3. low": "23.7000", + "4. close": "24.1300", + "5. volume": "3532956" + }, + "2014-10-24": { + "1. open": "24.6500", + "2. high": "24.7400", + "3. low": "23.3000", + "4. close": "24.0200", + "5. volume": "8052091" + }, + "2014-10-23": { + "1. open": "25.7300", + "2. high": "25.9800", + "3. low": "24.6000", + "4. close": "24.6600", + "5. volume": "3988081" + }, + "2014-10-22": { + "1. open": "25.5000", + "2. high": "26.0000", + "3. low": "25.0800", + "4. close": "25.4400", + "5. volume": "2541437" + }, + "2014-10-21": { + "1. open": "25.4600", + "2. high": "25.7999", + "3. low": "24.9000", + "4. close": "25.4000", + "5. volume": "3216633" + }, + "2014-10-20": { + "1. open": "25.4000", + "2. high": "25.7700", + "3. low": "24.6100", + "4. close": "25.4100", + "5. volume": "3293239" + }, + "2014-10-17": { + "1. open": "25.6400", + "2. high": "26.2700", + "3. low": "24.3800", + "4. close": "25.0700", + "5. volume": "4941445" + }, + "2014-10-16": { + "1. open": "23.6500", + "2. high": "25.0500", + "3. low": "23.3300", + "4. close": "25.0200", + "5. volume": "3853070" + }, + "2014-10-15": { + "1. open": "23.2500", + "2. high": "24.3300", + "3. low": "22.8900", + "4. close": "24.3000", + "5. volume": "4349495" + }, + "2014-10-14": { + "1. open": "24.1700", + "2. high": "24.4000", + "3. low": "22.6000", + "4. close": "23.9000", + "5. volume": "7695425" + }, + "2014-10-13": { + "1. open": "25.0000", + "2. high": "25.2000", + "3. low": "23.8300", + "4. close": "24.0600", + "5. volume": "7505681" + }, + "2014-10-10": { + "1. open": "25.2100", + "2. high": "25.4100", + "3. low": "24.1000", + "4. close": "25.0100", + "5. volume": "5530703" + }, + "2014-10-09": { + "1. open": "26.3000", + "2. high": "26.4000", + "3. low": "25.5600", + "4. close": "25.6600", + "5. volume": "4066746" + }, + "2014-10-08": { + "1. open": "25.3400", + "2. high": "26.4300", + "3. low": "25.0100", + "4. close": "26.4000", + "5. volume": "4149259" + }, + "2014-10-07": { + "1. open": "25.8000", + "2. high": "26.0400", + "3. low": "25.2800", + "4. close": "25.3500", + "5. volume": "4094350" + }, + "2014-10-06": { + "1. open": "26.3400", + "2. high": "26.7940", + "3. low": "25.8500", + "4. close": "25.9600", + "5. volume": "2441918" + }, + "2014-10-03": { + "1. open": "25.9800", + "2. high": "26.3800", + "3. low": "25.8000", + "4. close": "25.9800", + "5. volume": "2125186" + }, + "2014-10-02": { + "1. open": "25.0200", + "2. high": "26.1800", + "3. low": "24.9900", + "4. close": "25.6900", + "5. volume": "4961265" + }, + "2014-10-01": { + "1. open": "25.5200", + "2. high": "26.1600", + "3. low": "24.9800", + "4. close": "25.0200", + "5. volume": "4900208" + }, + "2014-09-30": { + "1. open": "26.3300", + "2. high": "26.3500", + "3. low": "25.3000", + "4. close": "25.8200", + "5. volume": "5397283" + }, + "2014-09-29": { + "1. open": "26.4800", + "2. high": "26.7000", + "3. low": "26.0000", + "4. close": "26.3300", + "5. volume": "3475760" + }, + "2014-09-26": { + "1. open": "26.6000", + "2. high": "27.0000", + "3. low": "26.5300", + "4. close": "26.9300", + "5. volume": "2482668" + }, + "2014-09-25": { + "1. open": "27.4600", + "2. high": "27.6500", + "3. low": "26.0950", + "4. close": "26.5700", + "5. volume": "5451344" + }, + "2014-09-24": { + "1. open": "27.0100", + "2. high": "27.4324", + "3. low": "26.8000", + "4. close": "27.1800", + "5. volume": "2860614" + }, + "2014-09-23": { + "1. open": "27.0200", + "2. high": "27.1600", + "3. low": "25.8400", + "4. close": "26.5700", + "5. volume": "5964700" + }, + "2014-09-22": { + "1. open": "27.6800", + "2. high": "28.3300", + "3. low": "26.6800", + "4. close": "26.9700", + "5. volume": "8113800" + }, + "2014-09-19": { + "1. open": "30.0000", + "2. high": "30.2000", + "3. low": "27.6400", + "4. close": "28.3500", + "5. volume": "12505800" + }, + "2014-09-18": { + "1. open": "27.8700", + "2. high": "29.7700", + "3. low": "27.8700", + "4. close": "29.5500", + "5. volume": "7522900" + }, + "2014-09-17": { + "1. open": "27.9800", + "2. high": "28.2400", + "3. low": "27.7300", + "4. close": "28.1000", + "5. volume": "3438400" + }, + "2014-09-16": { + "1. open": "28.5500", + "2. high": "28.7600", + "3. low": "27.0500", + "4. close": "27.8000", + "5. volume": "7236700" + }, + "2014-09-15": { + "1. open": "29.5900", + "2. high": "29.6000", + "3. low": "28.3600", + "4. close": "28.8700", + "5. volume": "5209900" + }, + "2014-09-12": { + "1. open": "29.3200", + "2. high": "29.8900", + "3. low": "29.0100", + "4. close": "29.2500", + "5. volume": "4192600" + }, + "2014-09-11": { + "1. open": "28.6700", + "2. high": "29.1700", + "3. low": "28.1800", + "4. close": "29.1200", + "5. volume": "5500600" + }, + "2014-09-10": { + "1. open": "29.0400", + "2. high": "29.2300", + "3. low": "28.0200", + "4. close": "28.3500", + "5. volume": "7511800" + }, + "2014-09-09": { + "1. open": "29.2200", + "2. high": "29.5700", + "3. low": "28.9900", + "4. close": "29.0600", + "5. volume": "3332200" + }, + "2014-09-08": { + "1. open": "29.0000", + "2. high": "29.6000", + "3. low": "28.9300", + "4. close": "29.1300", + "5. volume": "3337100" + }, + "2014-09-05": { + "1. open": "30.3400", + "2. high": "30.4200", + "3. low": "28.9000", + "4. close": "29.0300", + "5. volume": "7120700" + }, + "2014-09-04": { + "1. open": "30.8100", + "2. high": "31.4700", + "3. low": "29.6790", + "4. close": "30.2600", + "5. volume": "3774500" + }, + "2014-09-03": { + "1. open": "31.5000", + "2. high": "31.5500", + "3. low": "30.5700", + "4. close": "30.8100", + "5. volume": "2753800" + }, + "2014-09-02": { + "1. open": "32.0000", + "2. high": "32.3500", + "3. low": "30.3200", + "4. close": "31.0700", + "5. volume": "7451100" + }, + "2014-08-29": { + "1. open": "31.5400", + "2. high": "32.0700", + "3. low": "31.3000", + "4. close": "31.9200", + "5. volume": "3442200" + }, + "2014-08-28": { + "1. open": "32.3000", + "2. high": "32.3100", + "3. low": "31.3800", + "4. close": "31.4400", + "5. volume": "6761400" + }, + "2014-08-27": { + "1. open": "31.8500", + "2. high": "33.1000", + "3. low": "31.8300", + "4. close": "32.6400", + "5. volume": "7758900" + }, + "2014-08-26": { + "1. open": "31.1900", + "2. high": "32.0800", + "3. low": "31.1200", + "4. close": "32.0100", + "5. volume": "5343000" + }, + "2014-08-25": { + "1. open": "31.3100", + "2. high": "31.4500", + "3. low": "30.7400", + "4. close": "31.3400", + "5. volume": "3470900" + }, + "2014-08-22": { + "1. open": "30.8100", + "2. high": "31.2000", + "3. low": "30.8100", + "4. close": "30.9600", + "5. volume": "2418200" + }, + "2014-08-21": { + "1. open": "31.0200", + "2. high": "31.4500", + "3. low": "30.5300", + "4. close": "30.8200", + "5. volume": "4314800" + }, + "2014-08-20": { + "1. open": "30.0800", + "2. high": "31.1500", + "3. low": "30.0700", + "4. close": "30.9300", + "5. volume": "4141000" + }, + "2014-08-19": { + "1. open": "30.4200", + "2. high": "31.8100", + "3. low": "29.8900", + "4. close": "30.2100", + "5. volume": "10274700" + }, + "2014-08-18": { + "1. open": "30.0750", + "2. high": "30.6100", + "3. low": "29.5200", + "4. close": "30.0400", + "5. volume": "6617900" + }, + "2014-08-15": { + "1. open": "28.6900", + "2. high": "30.7000", + "3. low": "28.1000", + "4. close": "29.5800", + "5. volume": "10580600" + }, + "2014-08-14": { + "1. open": "30.4000", + "2. high": "30.7000", + "3. low": "29.7100", + "4. close": "30.0100", + "5. volume": "5530100" + }, + "2014-08-13": { + "1. open": "28.9500", + "2. high": "30.5600", + "3. low": "28.9500", + "4. close": "30.4700", + "5. volume": "8351400" + }, + "2014-08-12": { + "1. open": "28.3000", + "2. high": "28.9800", + "3. low": "28.3000", + "4. close": "28.7700", + "5. volume": "2742600" + }, + "2014-08-11": { + "1. open": "28.8000", + "2. high": "29.0000", + "3. low": "28.0900", + "4. close": "28.2100", + "5. volume": "4202900" + }, + "2014-08-08": { + "1. open": "27.8400", + "2. high": "28.3800", + "3. low": "27.6000", + "4. close": "28.3600", + "5. volume": "3708800" + }, + "2014-08-07": { + "1. open": "27.7500", + "2. high": "28.0700", + "3. low": "27.3800", + "4. close": "27.4800", + "5. volume": "3863500" + }, + "2014-08-06": { + "1. open": "27.5600", + "2. high": "27.7300", + "3. low": "27.3000", + "4. close": "27.5100", + "5. volume": "2412100" + }, + "2014-08-05": { + "1. open": "27.7000", + "2. high": "28.1870", + "3. low": "27.5000", + "4. close": "27.7300", + "5. volume": "2316300" + }, + "2014-08-04": { + "1. open": "28.2000", + "2. high": "28.3000", + "3. low": "27.5600", + "4. close": "27.7900", + "5. volume": "5315300" + }, + "2014-08-01": { + "1. open": "28.5500", + "2. high": "28.7899", + "3. low": "27.3000", + "4. close": "27.9400", + "5. volume": "4572400" + }, + "2014-07-31": { + "1. open": "28.5000", + "2. high": "28.9000", + "3. low": "28.1000", + "4. close": "28.5800", + "5. volume": "2979500" + }, + "2014-07-30": { + "1. open": "30.0600", + "2. high": "30.1000", + "3. low": "29.0200", + "4. close": "29.0700", + "5. volume": "3085100" + }, + "2014-07-29": { + "1. open": "29.8300", + "2. high": "30.2200", + "3. low": "29.5000", + "4. close": "29.6200", + "5. volume": "3316500" + }, + "2014-07-28": { + "1. open": "29.2600", + "2. high": "30.3500", + "3. low": "29.0700", + "4. close": "29.4900", + "5. volume": "5040700" + }, + "2014-07-25": { + "1. open": "29.1000", + "2. high": "29.4800", + "3. low": "28.5000", + "4. close": "29.0300", + "5. volume": "3872000" + }, + "2014-07-24": { + "1. open": "28.0000", + "2. high": "29.2300", + "3. low": "27.9000", + "4. close": "29.0500", + "5. volume": "2733300" + }, + "2014-07-23": { + "1. open": "28.8900", + "2. high": "29.0600", + "3. low": "27.8100", + "4. close": "27.8800", + "5. volume": "2476900" + }, + "2014-07-22": { + "1. open": "28.8400", + "2. high": "29.3799", + "3. low": "28.5000", + "4. close": "28.7300", + "5. volume": "2304200" + }, + "2014-07-21": { + "1. open": "27.6700", + "2. high": "28.6600", + "3. low": "27.6700", + "4. close": "28.5400", + "5. volume": "2086000" + }, + "2014-07-18": { + "1. open": "27.7400", + "2. high": "28.3300", + "3. low": "27.5000", + "4. close": "27.8200", + "5. volume": "1993900" + }, + "2014-07-17": { + "1. open": "28.8200", + "2. high": "29.3900", + "3. low": "27.5000", + "4. close": "27.5599", + "5. volume": "3733900" + }, + "2014-07-16": { + "1. open": "28.5000", + "2. high": "29.3000", + "3. low": "28.3000", + "4. close": "29.1100", + "5. volume": "3785400" + }, + "2014-07-15": { + "1. open": "28.2000", + "2. high": "28.4000", + "3. low": "27.7501", + "4. close": "28.2100", + "5. volume": "3427000" + }, + "2014-07-14": { + "1. open": "27.6300", + "2. high": "28.2300", + "3. low": "27.5000", + "4. close": "28.0400", + "5. volume": "2850400" + }, + "2014-07-11": { + "1. open": "27.5100", + "2. high": "27.9000", + "3. low": "26.8500", + "4. close": "27.0400", + "5. volume": "3298100" + }, + "2014-07-10": { + "1. open": "25.8300", + "2. high": "27.7956", + "3. low": "25.2800", + "4. close": "27.7000", + "5. volume": "4717600" + }, + "2014-07-09": { + "1. open": "27.0900", + "2. high": "27.1500", + "3. low": "26.0500", + "4. close": "26.3600", + "5. volume": "4549900" + }, + "2014-07-08": { + "1. open": "28.0800", + "2. high": "28.0800", + "3. low": "25.8100", + "4. close": "26.4700", + "5. volume": "6439100" + }, + "2014-07-07": { + "1. open": "28.0100", + "2. high": "28.7300", + "3. low": "27.4500", + "4. close": "27.6300", + "5. volume": "3826200" + }, + "2014-07-03": { + "1. open": "29.2800", + "2. high": "29.3500", + "3. low": "27.5300", + "4. close": "27.7900", + "5. volume": "4398200" + }, + "2014-07-02": { + "1. open": "30.4000", + "2. high": "30.4100", + "3. low": "28.5000", + "4. close": "28.9600", + "5. volume": "6108200" + }, + "2014-07-01": { + "1. open": "29.0000", + "2. high": "31.2200", + "3. low": "28.8601", + "4. close": "29.6900", + "5. volume": "12595400" + }, + "2014-06-30": { + "1. open": "28.1700", + "2. high": "28.5300", + "3. low": "27.6800", + "4. close": "28.5100", + "5. volume": "3986200" + }, + "2014-06-27": { + "1. open": "28.3600", + "2. high": "28.5000", + "3. low": "27.7100", + "4. close": "28.0100", + "5. volume": "3066300" + }, + "2014-06-26": { + "1. open": "27.1400", + "2. high": "28.3500", + "3. low": "26.8100", + "4. close": "28.3000", + "5. volume": "3622300" + }, + "2014-06-25": { + "1. open": "27.2500", + "2. high": "27.3500", + "3. low": "26.4500", + "4. close": "27.0700", + "5. volume": "1923600" + }, + "2014-06-24": { + "1. open": "26.5100", + "2. high": "27.3400", + "3. low": "26.5100", + "4. close": "27.0400", + "5. volume": "5737700" + }, + "2014-06-23": { + "1. open": "25.1100", + "2. high": "26.4600", + "3. low": "25.1000", + "4. close": "26.3700", + "5. volume": "5590900" + }, + "2014-06-20": { + "1. open": "25.7500", + "2. high": "25.9700", + "3. low": "24.9200", + "4. close": "25.4500", + "5. volume": "7613400" + }, + "2014-06-19": { + "1. open": "27.0000", + "2. high": "27.0000", + "3. low": "25.8000", + "4. close": "25.8300", + "5. volume": "3716900" + }, + "2014-06-18": { + "1. open": "27.4400", + "2. high": "27.8900", + "3. low": "26.0300", + "4. close": "26.5200", + "5. volume": "5278300" + }, + "2014-06-17": { + "1. open": "27.2200", + "2. high": "27.4500", + "3. low": "26.6300", + "4. close": "27.0190", + "5. volume": "3652000" + }, + "2014-06-16": { + "1. open": "27.2200", + "2. high": "27.4400", + "3. low": "26.3800", + "4. close": "26.8900", + "5. volume": "6160000" + }, + "2014-06-13": { + "1. open": "27.6800", + "2. high": "28.2000", + "3. low": "27.1300", + "4. close": "27.7900", + "5. volume": "5161800" + }, + "2014-06-12": { + "1. open": "29.5900", + "2. high": "29.6000", + "3. low": "26.3400", + "4. close": "27.1700", + "5. volume": "9159600" + }, + "2014-06-11": { + "1. open": "28.1000", + "2. high": "29.4900", + "3. low": "28.1000", + "4. close": "29.0000", + "5. volume": "6555600" + }, + "2014-06-10": { + "1. open": "28.8200", + "2. high": "28.8600", + "3. low": "27.7000", + "4. close": "28.3500", + "5. volume": "5617200" + }, + "2014-06-09": { + "1. open": "27.0000", + "2. high": "29.0900", + "3. low": "26.5800", + "4. close": "28.4300", + "5. volume": "10638600" + }, + "2014-06-06": { + "1. open": "26.5000", + "2. high": "27.0400", + "3. low": "26.3100", + "4. close": "26.5800", + "5. volume": "4317500" + }, + "2014-06-05": { + "1. open": "24.8000", + "2. high": "26.7500", + "3. low": "24.6000", + "4. close": "25.7800", + "5. volume": "7933500" + }, + "2014-06-04": { + "1. open": "24.9900", + "2. high": "25.2800", + "3. low": "24.4400", + "4. close": "24.5400", + "5. volume": "2990800" + }, + "2014-06-03": { + "1. open": "24.1700", + "2. high": "25.2500", + "3. low": "24.0300", + "4. close": "25.1000", + "5. volume": "3388500" + }, + "2014-06-02": { + "1. open": "25.4000", + "2. high": "25.4400", + "3. low": "24.0700", + "4. close": "24.6000", + "5. volume": "3808800" + }, + "2014-05-30": { + "1. open": "25.2700", + "2. high": "25.5600", + "3. low": "23.7900", + "4. close": "25.0000", + "5. volume": "6302800" + }, + "2014-05-29": { + "1. open": "25.0400", + "2. high": "25.6900", + "3. low": "24.2400", + "4. close": "25.4000", + "5. volume": "8525900" + }, + "2014-05-28": { + "1. open": "22.9800", + "2. high": "25.3000", + "3. low": "22.8000", + "4. close": "24.7800", + "5. volume": "16783000" + }, + "2014-05-27": { + "1. open": "20.2800", + "2. high": "22.9800", + "3. low": "20.2500", + "4. close": "22.9700", + "5. volume": "15338100" + }, + "2014-05-23": { + "1. open": "21.2500", + "2. high": "21.2500", + "3. low": "19.9400", + "4. close": "20.1000", + "5. volume": "20890300" + }, + "2014-05-22": { + "1. open": "21.7500", + "2. high": "22.8000", + "3. low": "20.2400", + "4. close": "20.9000", + "5. volume": "84449700" + } + } +} \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JNJ/JNJ_Index.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JNJ/JNJ_Index.json new file mode 100644 index 0000000000000000000000000000000000000000..818d07a43c5cadab460da11f0d866c1c1bfa4a14 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JNJ/JNJ_Index.json @@ -0,0 +1,50 @@ +[ + { + "uid": "JNJ_20250415_EC", + "ticker": "JNJ", + "event_type": "EarningsCall", + "event_start_et": "2025-04-15 08:30:00", + "language": "en", + "transcript_file": "transcript 2025 q1.pdf", + "transcript_sound": "Johnson_&_Johnson_First_Quarter_2025_Quarterly_Earnings_Call_Emotion.txt", + "stock_price": "JNJ_Nasdaq_Stockprice.json", + "sound_file": "Johnson & Johnson First Quarter 2025 Quarterly Earnings Call.wav", + "sound_url": "https://event.webcasts.com/viewer/event.jsp?ei=1710024&tp_key=f293c469f9" + }, + { + "uid": "JNJ_20250122_EC", + "ticker": "JNJ", + "event_type": "EarningsCall", + "event_start_et": "2025-01-22 08:00:00", + "language": "en", + "transcript_file": "transcript 2024 q4.pdf", + "transcript_sound": "Johnson_&_Johnson_Fourth_Quarter_2024_Quarterly_Earnings_Call_Emotion.txt", + "stock_price": "JNJ_Nasdaq_Stockprice.json", + "sound_file": "Johnson & Johnson Fourth Quarter 2024 Quarterly Earnings Call.wav", + "sound_url": "https://event.webcasts.com/viewer/event.jsp?ei=1698555&tp_key=61bdb40383" + }, + { + "uid": "JNJ_20241015_EC", + "ticker": "JNJ", + "event_type": "EarningsCall", + "event_start_et": "2024-10-15 08:30:00", + "language": "en", + "transcript_file": "transcript 2024 q3.pdf", + "transcript_sound": "Johnson_&_Johnson_Third_Quarter_2024_Quarterly_Earnings_Call_Emotion.txt", + "stock_price": "JNJ_Nasdaq_Stockprice.json", + "sound_file": "Johnson & Johnson Third Quarter 2024 Quarterly Earnings Call.wav", + "sound_url": "https://event.webcasts.com/viewer/event.jsp?ei=1684022&tp_key=4b75a12cd3" + }, + { + "uid": "JNJ_20240717_EC", + "ticker": "JNJ", + "event_type": "EarningsCall", + "event_start_et": "2024-07-17 08:30:00", + "language": "en", + "transcript_file": "transcript 2024 q2.pdf", + "transcript_sound": "Johnson_&_Johnson_Fourth_Quarter_2024_Quarterly_Earnings_Call_Emotion.txt", + "stock_price": "JNJ_Nasdaq_Stockprice.json", + "sound_file": "Johnson & Johnson Fourth Quarter 2024 Quarterly Earnings Call.wav", + "sound_url": "https://event.webcasts.com/viewer/event.jsp?ei=1673960&tp_key=54eedfc5dc" + } +] \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JNJ/JNJ_Nasdaq_Stockprice.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JNJ/JNJ_Nasdaq_Stockprice.json new file mode 100644 index 0000000000000000000000000000000000000000..808d2293454bc87059928a025653bb268601386f --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JNJ/JNJ_Nasdaq_Stockprice.json @@ -0,0 +1,45238 @@ +{ + "Meta Data": { + "1. Information": "Daily Prices (open, high, low, close) and Volumes", + "2. Symbol": "JNJ", + "3. Last Refreshed": "2025-07-10", + "4. Output Size": "Full size", + "5. Time Zone": "US/Eastern" + }, + "Time Series (Daily)": { + "2025-07-10": { + "1. open": "156.1000", + "2. high": "159.2400", + "3. low": "155.8209", + "4. close": "157.6900", + "5. volume": "6733128" + }, + "2025-07-09": { + "1. open": "155.7900", + "2. high": "156.6900", + "3. low": "155.0650", + "4. close": "156.2800", + "5. volume": "6147685" + }, + "2025-07-08": { + "1. open": "154.4800", + "2. high": "156.7600", + "3. low": "154.2100", + "4. close": "155.7900", + "5. volume": "6438221" + }, + "2025-07-07": { + "1. open": "156.0200", + "2. high": "156.3500", + "3. low": "154.8900", + "4. close": "155.2700", + "5. volume": "6270887" + }, + "2025-07-03": { + "1. open": "155.4300", + "2. high": "156.2800", + "3. low": "154.8800", + "4. close": "156.0100", + "5. volume": "3482521" + }, + "2025-07-02": { + "1. open": "156.0000", + "2. high": "156.3000", + "3. low": "155.0700", + "4. close": "155.5600", + "5. volume": "5544030" + }, + "2025-07-01": { + "1. open": "153.0000", + "2. high": "157.7500", + "3. low": "152.8100", + "4. close": "155.9200", + "5. volume": "10896676" + }, + "2025-06-30": { + "1. open": "152.1600", + "2. high": "152.9700", + "3. low": "151.5200", + "4. close": "152.7500", + "5. volume": "9039552" + }, + "2025-06-27": { + "1. open": "152.0100", + "2. high": "153.3300", + "3. low": "151.0100", + "4. close": "152.4100", + "5. volume": "10010787" + }, + "2025-06-26": { + "1. open": "152.7000", + "2. high": "153.2200", + "3. low": "151.5300", + "4. close": "152.0100", + "5. volume": "7156903" + }, + "2025-06-25": { + "1. open": "151.3800", + "2. high": "153.0700", + "3. low": "150.7300", + "4. close": "152.2800", + "5. volume": "7153708" + }, + "2025-06-24": { + "1. open": "151.5000", + "2. high": "152.7200", + "3. low": "150.9800", + "4. close": "152.1900", + "5. volume": "9544217" + }, + "2025-06-23": { + "1. open": "149.7400", + "2. high": "151.4300", + "3. low": "149.7400", + "4. close": "151.3200", + "5. volume": "7397853" + }, + "2025-06-20": { + "1. open": "151.2600", + "2. high": "151.3950", + "3. low": "149.0400", + "4. close": "149.7900", + "5. volume": "22605471" + }, + "2025-06-18": { + "1. open": "152.5700", + "2. high": "152.6450", + "3. low": "150.7100", + "4. close": "150.7300", + "5. volume": "8325237" + }, + "2025-06-17": { + "1. open": "154.9650", + "2. high": "155.2800", + "3. low": "152.1050", + "4. close": "152.3800", + "5. volume": "6407098" + }, + "2025-06-16": { + "1. open": "156.4200", + "2. high": "156.4950", + "3. low": "154.4500", + "4. close": "155.2200", + "5. volume": "7023995" + }, + "2025-06-13": { + "1. open": "155.9700", + "2. high": "157.6700", + "3. low": "155.9700", + "4. close": "157.1000", + "5. volume": "6587849" + }, + "2025-06-12": { + "1. open": "156.2400", + "2. high": "156.6750", + "3. low": "155.1700", + "4. close": "156.6600", + "5. volume": "7075511" + }, + "2025-06-11": { + "1. open": "156.3000", + "2. high": "156.6000", + "3. low": "154.7300", + "4. close": "155.2600", + "5. volume": "6016039" + }, + "2025-06-10": { + "1. open": "155.4300", + "2. high": "157.4400", + "3. low": "155.0200", + "4. close": "156.4500", + "5. volume": "6791881" + }, + "2025-06-09": { + "1. open": "154.8500", + "2. high": "155.9900", + "3. low": "154.4500", + "4. close": "155.2300", + "5. volume": "5319232" + }, + "2025-06-06": { + "1. open": "154.0000", + "2. high": "156.0300", + "3. low": "154.0000", + "4. close": "155.0300", + "5. volume": "5391841" + }, + "2025-06-05": { + "1. open": "153.6800", + "2. high": "154.0900", + "3. low": "152.6400", + "4. close": "153.6600", + "5. volume": "5296258" + }, + "2025-06-04": { + "1. open": "154.9300", + "2. high": "154.9300", + "3. low": "153.1300", + "4. close": "153.2200", + "5. volume": "6983861" + }, + "2025-06-03": { + "1. open": "154.8000", + "2. high": "155.6600", + "3. low": "154.0800", + "4. close": "154.4200", + "5. volume": "8209757" + }, + "2025-06-02": { + "1. open": "154.4800", + "2. high": "155.5400", + "3. low": "152.3000", + "4. close": "155.4000", + "5. volume": "6669669" + }, + "2025-05-30": { + "1. open": "153.9000", + "2. high": "155.7100", + "3. low": "153.2200", + "4. close": "155.2100", + "5. volume": "15529716" + }, + "2025-05-29": { + "1. open": "151.7500", + "2. high": "154.0400", + "3. low": "151.5600", + "4. close": "153.5800", + "5. volume": "6810982" + }, + "2025-05-28": { + "1. open": "153.2800", + "2. high": "153.6400", + "3. low": "151.9300", + "4. close": "152.4300", + "5. volume": "8459310" + }, + "2025-05-27": { + "1. open": "152.5200", + "2. high": "154.0450", + "3. low": "151.9300", + "4. close": "153.2500", + "5. volume": "6990694" + }, + "2025-05-23": { + "1. open": "153.0000", + "2. high": "153.4800", + "3. low": "152.2100", + "4. close": "152.9400", + "5. volume": "6727539" + }, + "2025-05-22": { + "1. open": "152.6450", + "2. high": "153.3200", + "3. low": "151.3700", + "4. close": "152.6100", + "5. volume": "7535335" + }, + "2025-05-21": { + "1. open": "153.1900", + "2. high": "154.4300", + "3. low": "153.0000", + "4. close": "153.1800", + "5. volume": "7032225" + }, + "2025-05-20": { + "1. open": "152.3300", + "2. high": "154.0399", + "3. low": "152.1200", + "4. close": "153.6600", + "5. volume": "7351451" + }, + "2025-05-19": { + "1. open": "151.8900", + "2. high": "152.6600", + "3. low": "151.0500", + "4. close": "152.4900", + "5. volume": "12639948" + }, + "2025-05-16": { + "1. open": "149.6700", + "2. high": "151.5000", + "3. low": "149.2200", + "4. close": "151.3300", + "5. volume": "8051150" + }, + "2025-05-15": { + "1. open": "148.0000", + "2. high": "149.6500", + "3. low": "147.3300", + "4. close": "149.6100", + "5. volume": "7945768" + }, + "2025-05-14": { + "1. open": "148.6650", + "2. high": "148.8200", + "3. low": "146.1150", + "4. close": "146.3600", + "5. volume": "10215952" + }, + "2025-05-13": { + "1. open": "151.7000", + "2. high": "151.7000", + "3. low": "148.0800", + "4. close": "148.4400", + "5. volume": "10549609" + }, + "2025-05-12": { + "1. open": "152.0200", + "2. high": "155.3600", + "3. low": "151.1800", + "4. close": "154.1400", + "5. volume": "9023782" + }, + "2025-05-09": { + "1. open": "155.4200", + "2. high": "156.0600", + "3. low": "153.8100", + "4. close": "154.2200", + "5. volume": "6520449" + }, + "2025-05-08": { + "1. open": "155.8200", + "2. high": "157.0300", + "3. low": "154.7800", + "4. close": "155.6600", + "5. volume": "7606095" + }, + "2025-05-07": { + "1. open": "154.7400", + "2. high": "157.9423", + "3. low": "154.5000", + "4. close": "157.3000", + "5. volume": "7854106" + }, + "2025-05-06": { + "1. open": "154.8200", + "2. high": "155.9000", + "3. low": "153.6850", + "4. close": "154.4700", + "5. volume": "8644189" + }, + "2025-05-05": { + "1. open": "156.6700", + "2. high": "156.7950", + "3. low": "154.7250", + "4. close": "155.0000", + "5. volume": "5464496" + }, + "2025-05-02": { + "1. open": "156.0700", + "2. high": "156.7150", + "3. low": "155.0400", + "4. close": "156.1200", + "5. volume": "5974539" + }, + "2025-05-01": { + "1. open": "155.0000", + "2. high": "155.0850", + "3. low": "153.3600", + "4. close": "154.4600", + "5. volume": "7325849" + }, + "2025-04-30": { + "1. open": "158.2000", + "2. high": "158.2000", + "3. low": "155.0210", + "4. close": "156.3100", + "5. volume": "9598156" + }, + "2025-04-29": { + "1. open": "155.4500", + "2. high": "157.0200", + "3. low": "154.2900", + "4. close": "155.9100", + "5. volume": "5246725" + }, + "2025-04-28": { + "1. open": "155.5000", + "2. high": "155.8100", + "3. low": "153.8200", + "4. close": "155.3500", + "5. volume": "5815179" + }, + "2025-04-25": { + "1. open": "154.3200", + "2. high": "154.9000", + "3. low": "152.4500", + "4. close": "154.5800", + "5. volume": "8643927" + }, + "2025-04-24": { + "1. open": "155.8000", + "2. high": "155.8950", + "3. low": "153.4400", + "4. close": "154.9300", + "5. volume": "8310425" + }, + "2025-04-23": { + "1. open": "156.4900", + "2. high": "157.1000", + "3. low": "154.3300", + "4. close": "155.3800", + "5. volume": "9099438" + }, + "2025-04-22": { + "1. open": "157.5500", + "2. high": "158.7200", + "3. low": "156.2601", + "4. close": "157.7500", + "5. volume": "7136321" + }, + "2025-04-21": { + "1. open": "157.9600", + "2. high": "158.2300", + "3. low": "155.4900", + "4. close": "156.9200", + "5. volume": "6285438" + }, + "2025-04-17": { + "1. open": "154.1600", + "2. high": "159.4400", + "3. low": "154.1600", + "4. close": "157.4700", + "5. volume": "10981067" + }, + "2025-04-16": { + "1. open": "155.3700", + "2. high": "155.6300", + "3. low": "152.2400", + "4. close": "153.9100", + "5. volume": "7987296" + }, + "2025-04-15": { + "1. open": "155.7000", + "2. high": "156.3000", + "3. low": "152.1000", + "4. close": "153.6200", + "5. volume": "10847653" + }, + "2025-04-14": { + "1. open": "151.5850", + "2. high": "154.6700", + "3. low": "151.1658", + "4. close": "154.3600", + "5. volume": "10685338" + }, + "2025-04-11": { + "1. open": "149.3300", + "2. high": "152.3500", + "3. low": "148.1900", + "4. close": "151.7300", + "5. volume": "9943851" + }, + "2025-04-10": { + "1. open": "150.3700", + "2. high": "151.2000", + "3. low": "145.1300", + "4. close": "148.6900", + "5. volume": "13830474" + }, + "2025-04-09": { + "1. open": "142.2000", + "2. high": "153.1900", + "3. low": "141.5000", + "4. close": "150.9700", + "5. volume": "18773742" + }, + "2025-04-08": { + "1. open": "153.5900", + "2. high": "153.5900", + "3. low": "148.0000", + "4. close": "150.0000", + "5. volume": "12018391" + }, + "2025-04-07": { + "1. open": "151.2800", + "2. high": "152.7100", + "3. low": "147.4000", + "4. close": "150.6200", + "5. volume": "18083040" + }, + "2025-04-04": { + "1. open": "159.1550", + "2. high": "159.8200", + "3. low": "152.9300", + "4. close": "153.2400", + "5. volume": "16601728" + }, + "2025-04-03": { + "1. open": "158.7500", + "2. high": "160.6450", + "3. low": "157.4800", + "4. close": "159.8200", + "5. volume": "13249313" + }, + "2025-04-02": { + "1. open": "154.0150", + "2. high": "155.7900", + "3. low": "153.4501", + "4. close": "155.3600", + "5. volume": "10356920" + }, + "2025-04-01": { + "1. open": "160.7300", + "2. high": "161.8100", + "3. low": "153.1300", + "4. close": "153.2500", + "5. volume": "23303065" + }, + "2025-03-31": { + "1. open": "164.3700", + "2. high": "166.6300", + "3. low": "164.2300", + "4. close": "165.8400", + "5. volume": "12481400" + }, + "2025-03-28": { + "1. open": "163.5900", + "2. high": "164.5200", + "3. low": "162.9100", + "4. close": "163.7100", + "5. volume": "5760545" + }, + "2025-03-27": { + "1. open": "162.3500", + "2. high": "164.0650", + "3. low": "161.3200", + "4. close": "163.1300", + "5. volume": "6752466" + }, + "2025-03-26": { + "1. open": "161.2100", + "2. high": "162.4900", + "3. low": "160.6400", + "4. close": "161.7200", + "5. volume": "7223773" + }, + "2025-03-25": { + "1. open": "163.5200", + "2. high": "164.1900", + "3. low": "160.5550", + "4. close": "161.0200", + "5. volume": "7456197" + }, + "2025-03-24": { + "1. open": "162.8400", + "2. high": "164.3900", + "3. low": "162.5000", + "4. close": "163.2900", + "5. volume": "8046565" + }, + "2025-03-21": { + "1. open": "163.0000", + "2. high": "164.1300", + "3. low": "162.4800", + "4. close": "163.6300", + "5. volume": "17047106" + }, + "2025-03-20": { + "1. open": "163.0000", + "2. high": "163.2000", + "3. low": "161.9250", + "4. close": "163.0200", + "5. volume": "7485930" + }, + "2025-03-19": { + "1. open": "163.9700", + "2. high": "164.3600", + "3. low": "162.2100", + "4. close": "162.9900", + "5. volume": "5936637" + }, + "2025-03-18": { + "1. open": "163.4400", + "2. high": "164.8600", + "3. low": "162.9650", + "4. close": "164.2500", + "5. volume": "7348974" + }, + "2025-03-17": { + "1. open": "162.4100", + "2. high": "163.5000", + "3. low": "161.7300", + "4. close": "162.8400", + "5. volume": "6669815" + }, + "2025-03-14": { + "1. open": "162.1200", + "2. high": "163.1500", + "3. low": "161.1000", + "4. close": "162.8100", + "5. volume": "6235797" + }, + "2025-03-13": { + "1. open": "163.4300", + "2. high": "164.5400", + "3. low": "162.6601", + "4. close": "162.9900", + "5. volume": "5286734" + }, + "2025-03-12": { + "1. open": "163.7300", + "2. high": "164.2100", + "3. low": "162.2300", + "4. close": "162.8500", + "5. volume": "8010692" + }, + "2025-03-11": { + "1. open": "167.2000", + "2. high": "167.3000", + "3. low": "165.0500", + "4. close": "165.8600", + "5. volume": "9890648" + }, + "2025-03-10": { + "1. open": "167.4800", + "2. high": "169.9000", + "3. low": "167.0500", + "4. close": "167.7000", + "5. volume": "17523663" + }, + "2025-03-07": { + "1. open": "165.1300", + "2. high": "168.4600", + "3. low": "164.7000", + "4. close": "166.6900", + "5. volume": "9637593" + }, + "2025-03-06": { + "1. open": "165.0000", + "2. high": "165.8700", + "3. low": "163.5100", + "4. close": "165.8300", + "5. volume": "8037888" + }, + "2025-03-05": { + "1. open": "164.5100", + "2. high": "166.4618", + "3. low": "163.5300", + "4. close": "165.1200", + "5. volume": "8745050" + }, + "2025-03-04": { + "1. open": "168.0800", + "2. high": "169.9900", + "3. low": "165.3200", + "4. close": "165.4200", + "5. volume": "11999962" + }, + "2025-03-03": { + "1. open": "164.9600", + "2. high": "167.3300", + "3. low": "164.8400", + "4. close": "167.2800", + "5. volume": "9191464" + }, + "2025-02-28": { + "1. open": "164.3100", + "2. high": "165.9400", + "3. low": "162.7000", + "4. close": "165.0200", + "5. volume": "12037415" + }, + "2025-02-27": { + "1. open": "162.3100", + "2. high": "163.9500", + "3. low": "161.7300", + "4. close": "163.7300", + "5. volume": "8364573" + }, + "2025-02-26": { + "1. open": "165.0800", + "2. high": "165.1300", + "3. low": "162.5550", + "4. close": "163.0800", + "5. volume": "11396410" + }, + "2025-02-25": { + "1. open": "164.1000", + "2. high": "166.4300", + "3. low": "163.9400", + "4. close": "166.0900", + "5. volume": "12303697" + }, + "2025-02-24": { + "1. open": "162.6800", + "2. high": "164.8700", + "3. low": "162.0500", + "4. close": "163.7400", + "5. volume": "10201917" + }, + "2025-02-21": { + "1. open": "159.8800", + "2. high": "163.5100", + "3. low": "159.2800", + "4. close": "162.3000", + "5. volume": "12546930" + }, + "2025-02-20": { + "1. open": "156.9500", + "2. high": "159.9500", + "3. low": "156.9500", + "4. close": "159.6800", + "5. volume": "7224030" + }, + "2025-02-19": { + "1. open": "155.0000", + "2. high": "158.3000", + "3. low": "154.7500", + "4. close": "157.8900", + "5. volume": "7974736" + }, + "2025-02-18": { + "1. open": "154.1400", + "2. high": "155.4500", + "3. low": "153.2400", + "4. close": "154.9900", + "5. volume": "9670657" + }, + "2025-02-14": { + "1. open": "157.2900", + "2. high": "157.4700", + "3. low": "156.0600", + "4. close": "156.1500", + "5. volume": "6411840" + }, + "2025-02-13": { + "1. open": "155.2600", + "2. high": "158.1300", + "3. low": "154.7900", + "4. close": "157.2500", + "5. volume": "10705077" + }, + "2025-02-12": { + "1. open": "155.2700", + "2. high": "155.6599", + "3. low": "154.2700", + "4. close": "155.2600", + "5. volume": "7746014" + }, + "2025-02-11": { + "1. open": "154.1100", + "2. high": "156.3900", + "3. low": "153.9400", + "4. close": "156.1300", + "5. volume": "7554811" + }, + "2025-02-10": { + "1. open": "153.6100", + "2. high": "154.3700", + "3. low": "152.2900", + "4. close": "154.2400", + "5. volume": "6936561" + }, + "2025-02-07": { + "1. open": "153.5300", + "2. high": "154.4900", + "3. low": "152.8000", + "4. close": "153.1200", + "5. volume": "6204916" + }, + "2025-02-06": { + "1. open": "154.7900", + "2. high": "154.8402", + "3. low": "153.3800", + "4. close": "153.5100", + "5. volume": "7418468" + }, + "2025-02-05": { + "1. open": "153.8200", + "2. high": "154.7300", + "3. low": "153.3100", + "4. close": "154.6900", + "5. volume": "8946957" + }, + "2025-02-04": { + "1. open": "151.3600", + "2. high": "154.1800", + "3. low": "150.9450", + "4. close": "153.4900", + "5. volume": "9645289" + }, + "2025-02-03": { + "1. open": "152.0000", + "2. high": "152.4650", + "3. low": "150.7800", + "4. close": "151.8700", + "5. volume": "6687487" + }, + "2025-01-31": { + "1. open": "152.6200", + "2. high": "153.1800", + "3. low": "152.0550", + "4. close": "152.1500", + "5. volume": "8458715" + }, + "2025-01-30": { + "1. open": "151.9100", + "2. high": "154.1400", + "3. low": "151.3600", + "4. close": "152.8700", + "5. volume": "8910983" + }, + "2025-01-29": { + "1. open": "150.5000", + "2. high": "151.8800", + "3. low": "150.0000", + "4. close": "151.1500", + "5. volume": "7156421" + }, + "2025-01-28": { + "1. open": "152.6600", + "2. high": "152.9700", + "3. low": "150.3000", + "4. close": "150.3800", + "5. volume": "10320613" + }, + "2025-01-27": { + "1. open": "148.4500", + "2. high": "153.4500", + "3. low": "148.0000", + "4. close": "152.8900", + "5. volume": "15152314" + }, + "2025-01-24": { + "1. open": "146.8050", + "2. high": "147.6310", + "3. low": "146.3830", + "4. close": "146.8200", + "5. volume": "9887682" + }, + "2025-01-23": { + "1. open": "145.4400", + "2. high": "147.9100", + "3. low": "144.8144", + "4. close": "146.6400", + "5. volume": "10506361" + }, + "2025-01-22": { + "1. open": "144.0000", + "2. high": "145.4700", + "3. low": "142.1100", + "4. close": "145.2700", + "5. volume": "16834747" + }, + "2025-01-21": { + "1. open": "147.5600", + "2. high": "148.8600", + "3. low": "147.0500", + "4. close": "148.1500", + "5. volume": "11111747" + }, + "2025-01-17": { + "1. open": "147.4400", + "2. high": "148.3800", + "3. low": "146.6100", + "4. close": "147.0300", + "5. volume": "10773054" + }, + "2025-01-16": { + "1. open": "144.3200", + "2. high": "148.0700", + "3. low": "144.0600", + "4. close": "147.7700", + "5. volume": "8964016" + }, + "2025-01-15": { + "1. open": "145.3100", + "2. high": "146.0500", + "3. low": "144.2600", + "4. close": "144.9700", + "5. volume": "7434562" + }, + "2025-01-14": { + "1. open": "144.5000", + "2. high": "144.8100", + "3. low": "142.8600", + "4. close": "144.7500", + "5. volume": "8681741" + }, + "2025-01-13": { + "1. open": "142.9800", + "2. high": "145.0700", + "3. low": "142.3100", + "4. close": "144.4700", + "5. volume": "10376377" + }, + "2025-01-10": { + "1. open": "141.0000", + "2. high": "143.6700", + "3. low": "140.6800", + "4. close": "142.0600", + "5. volume": "8821541" + }, + "2025-01-08": { + "1. open": "145.4900", + "2. high": "145.5900", + "3. low": "141.4400", + "4. close": "142.2700", + "5. volume": "11175552" + }, + "2025-01-07": { + "1. open": "143.7550", + "2. high": "147.1800", + "3. low": "143.5900", + "4. close": "146.2300", + "5. volume": "8422010" + }, + "2025-01-06": { + "1. open": "143.5100", + "2. high": "144.8150", + "3. low": "142.9300", + "4. close": "143.6600", + "5. volume": "7910493" + }, + "2025-01-03": { + "1. open": "144.0700", + "2. high": "144.5750", + "3. low": "143.6200", + "4. close": "144.1900", + "5. volume": "5879816" + }, + "2025-01-02": { + "1. open": "145.2300", + "2. high": "145.7700", + "3. low": "143.7800", + "4. close": "144.0200", + "5. volume": "6051330" + }, + "2024-12-31": { + "1. open": "143.7600", + "2. high": "144.6700", + "3. low": "143.3098", + "4. close": "144.6200", + "5. volume": "5811401" + }, + "2024-12-30": { + "1. open": "144.8400", + "2. high": "144.8800", + "3. low": "142.9500", + "4. close": "143.3400", + "5. volume": "6268692" + }, + "2024-12-27": { + "1. open": "144.8700", + "2. high": "146.6000", + "3. low": "144.6800", + "4. close": "145.0500", + "5. volume": "5588306" + }, + "2024-12-26": { + "1. open": "145.5100", + "2. high": "146.3700", + "3. low": "145.0900", + "4. close": "145.5800", + "5. volume": "4656981" + }, + "2024-12-24": { + "1. open": "145.0000", + "2. high": "145.8500", + "3. low": "144.3325", + "4. close": "145.8500", + "5. volume": "3164071" + }, + "2024-12-23": { + "1. open": "144.6300", + "2. high": "145.3300", + "3. low": "143.4500", + "4. close": "145.2700", + "5. volume": "8720824" + }, + "2024-12-20": { + "1. open": "143.0500", + "2. high": "145.4700", + "3. low": "142.7500", + "4. close": "144.4700", + "5. volume": "17702755" + }, + "2024-12-19": { + "1. open": "144.1400", + "2. high": "145.2200", + "3. low": "143.3700", + "4. close": "143.5800", + "5. volume": "9516653" + }, + "2024-12-18": { + "1. open": "145.6780", + "2. high": "146.7400", + "3. low": "144.6700", + "4. close": "144.7500", + "5. volume": "9336094" + }, + "2024-12-17": { + "1. open": "143.8400", + "2. high": "146.6600", + "3. low": "143.7100", + "4. close": "146.4100", + "5. volume": "10342958" + }, + "2024-12-16": { + "1. open": "146.7300", + "2. high": "147.2500", + "3. low": "143.5200", + "4. close": "143.8500", + "5. volume": "8732378" + }, + "2024-12-13": { + "1. open": "145.6600", + "2. high": "146.9300", + "3. low": "145.0400", + "4. close": "146.6200", + "5. volume": "8324900" + }, + "2024-12-12": { + "1. open": "147.2000", + "2. high": "147.7700", + "3. low": "146.0100", + "4. close": "146.2400", + "5. volume": "6176269" + }, + "2024-12-11": { + "1. open": "148.5000", + "2. high": "148.5000", + "3. low": "146.3700", + "4. close": "146.6400", + "5. volume": "13446656" + }, + "2024-12-10": { + "1. open": "149.9300", + "2. high": "150.8300", + "3. low": "148.3300", + "4. close": "149.2300", + "5. volume": "9398671" + }, + "2024-12-09": { + "1. open": "149.2900", + "2. high": "150.8900", + "3. low": "148.4400", + "4. close": "149.6000", + "5. volume": "8410303" + }, + "2024-12-06": { + "1. open": "149.3900", + "2. high": "150.0500", + "3. low": "148.3800", + "4. close": "149.3100", + "5. volume": "8389611" + }, + "2024-12-05": { + "1. open": "150.0000", + "2. high": "150.3800", + "3. low": "148.9500", + "4. close": "149.5200", + "5. volume": "7898098" + }, + "2024-12-04": { + "1. open": "151.2900", + "2. high": "151.5600", + "3. low": "149.7500", + "4. close": "150.4700", + "5. volume": "10333110" + }, + "2024-12-03": { + "1. open": "154.8000", + "2. high": "154.8000", + "3. low": "152.3050", + "4. close": "152.3600", + "5. volume": "8674415" + }, + "2024-12-02": { + "1. open": "154.7500", + "2. high": "155.0000", + "3. low": "153.9258", + "4. close": "154.8000", + "5. volume": "6946494" + }, + "2024-11-29": { + "1. open": "154.8900", + "2. high": "155.6700", + "3. low": "154.1700", + "4. close": "155.0100", + "5. volume": "5687821" + }, + "2024-11-27": { + "1. open": "154.6300", + "2. high": "156.6300", + "3. low": "154.6000", + "4. close": "155.4000", + "5. volume": "4140444" + }, + "2024-11-26": { + "1. open": "155.1600", + "2. high": "155.2500", + "3. low": "153.1600", + "4. close": "154.5200", + "5. volume": "5683499" + }, + "2024-11-25": { + "1. open": "155.1700", + "2. high": "157.0350", + "3. low": "155.1400", + "4. close": "155.7800", + "5. volume": "12256242" + }, + "2024-11-22": { + "1. open": "155.9000", + "2. high": "157.1150", + "3. low": "154.1100", + "4. close": "155.1700", + "5. volume": "8265961" + }, + "2024-11-21": { + "1. open": "153.6200", + "2. high": "156.0600", + "3. low": "152.8100", + "4. close": "155.5000", + "5. volume": "10141056" + }, + "2024-11-20": { + "1. open": "153.0300", + "2. high": "153.2500", + "3. low": "151.8100", + "4. close": "153.1100", + "5. volume": "9061274" + }, + "2024-11-19": { + "1. open": "153.9450", + "2. high": "153.9900", + "3. low": "152.0500", + "4. close": "153.0000", + "5. volume": "8233678" + }, + "2024-11-18": { + "1. open": "152.5900", + "2. high": "155.3300", + "3. low": "152.3300", + "4. close": "154.7700", + "5. volume": "7514177" + }, + "2024-11-15": { + "1. open": "150.9000", + "2. high": "154.4300", + "3. low": "150.9000", + "4. close": "154.0000", + "5. volume": "11328515" + }, + "2024-11-14": { + "1. open": "153.1800", + "2. high": "153.5918", + "3. low": "150.7600", + "4. close": "151.8700", + "5. volume": "7716385" + }, + "2024-11-13": { + "1. open": "152.5000", + "2. high": "153.5100", + "3. low": "151.4245", + "4. close": "153.2400", + "5. volume": "7162233" + }, + "2024-11-12": { + "1. open": "154.5300", + "2. high": "155.0400", + "3. low": "152.3700", + "4. close": "152.6400", + "5. volume": "7181408" + }, + "2024-11-11": { + "1. open": "155.6200", + "2. high": "157.5800", + "3. low": "154.9100", + "4. close": "155.0400", + "5. volume": "7146759" + }, + "2024-11-08": { + "1. open": "157.0000", + "2. high": "157.0800", + "3. low": "155.4100", + "4. close": "155.4700", + "5. volume": "8926134" + }, + "2024-11-07": { + "1. open": "158.4700", + "2. high": "158.7500", + "3. low": "156.5100", + "4. close": "156.7300", + "5. volume": "7522812" + }, + "2024-11-06": { + "1. open": "159.9000", + "2. high": "160.8500", + "3. low": "157.3550", + "4. close": "157.8800", + "5. volume": "8926601" + }, + "2024-11-05": { + "1. open": "157.6700", + "2. high": "158.5900", + "3. low": "156.3500", + "4. close": "158.3500", + "5. volume": "6547074" + }, + "2024-11-04": { + "1. open": "159.7000", + "2. high": "160.2800", + "3. low": "158.0700", + "4. close": "158.2400", + "5. volume": "4644011" + }, + "2024-11-01": { + "1. open": "160.5800", + "2. high": "161.0600", + "3. low": "159.8800", + "4. close": "160.1300", + "5. volume": "5256652" + }, + "2024-10-31": { + "1. open": "159.9900", + "2. high": "160.8700", + "3. low": "159.4600", + "4. close": "159.8600", + "5. volume": "8613860" + }, + "2024-10-30": { + "1. open": "159.4500", + "2. high": "161.2800", + "3. low": "159.0302", + "4. close": "160.6100", + "5. volume": "5820530" + }, + "2024-10-29": { + "1. open": "161.4600", + "2. high": "162.1700", + "3. low": "160.0600", + "4. close": "160.0900", + "5. volume": "5216879" + }, + "2024-10-28": { + "1. open": "161.1300", + "2. high": "161.9700", + "3. low": "161.0000", + "4. close": "161.6000", + "5. volume": "4842653" + }, + "2024-10-25": { + "1. open": "163.6800", + "2. high": "163.9200", + "3. low": "160.6100", + "4. close": "160.8800", + "5. volume": "6400449" + }, + "2024-10-24": { + "1. open": "165.0000", + "2. high": "165.5100", + "3. low": "163.3400", + "4. close": "163.6700", + "5. volume": "5386525" + }, + "2024-10-23": { + "1. open": "162.8200", + "2. high": "166.0000", + "3. low": "162.4200", + "4. close": "165.8600", + "5. volume": "7442026" + }, + "2024-10-22": { + "1. open": "162.3200", + "2. high": "163.7300", + "3. low": "161.9000", + "4. close": "163.4500", + "5. volume": "5680612" + }, + "2024-10-21": { + "1. open": "165.1000", + "2. high": "165.2500", + "3. low": "162.3100", + "4. close": "162.8300", + "5. volume": "6082736" + }, + "2024-10-18": { + "1. open": "164.8900", + "2. high": "165.2896", + "3. low": "163.9300", + "4. close": "165.1200", + "5. volume": "5908012" + }, + "2024-10-17": { + "1. open": "164.2600", + "2. high": "165.0000", + "3. low": "163.6300", + "4. close": "164.4700", + "5. volume": "4798238" + }, + "2024-10-16": { + "1. open": "164.0000", + "2. high": "164.9900", + "3. low": "162.6400", + "4. close": "164.2800", + "5. volume": "5982291" + }, + "2024-10-15": { + "1. open": "160.0000", + "2. high": "166.7500", + "3. low": "159.0000", + "4. close": "164.1000", + "5. volume": "10547966" + }, + "2024-10-14": { + "1. open": "161.4000", + "2. high": "162.1400", + "3. low": "160.9000", + "4. close": "161.6000", + "5. volume": "5963961" + }, + "2024-10-11": { + "1. open": "162.1800", + "2. high": "162.6600", + "3. low": "161.2000", + "4. close": "161.4600", + "5. volume": "5253459" + }, + "2024-10-10": { + "1. open": "161.3600", + "2. high": "161.3900", + "3. low": "159.9950", + "4. close": "160.5100", + "5. volume": "4793889" + }, + "2024-10-09": { + "1. open": "159.9200", + "2. high": "161.2150", + "3. low": "159.5100", + "4. close": "160.6500", + "5. volume": "6047269" + }, + "2024-10-08": { + "1. open": "159.4900", + "2. high": "160.2450", + "3. low": "158.9500", + "4. close": "159.6900", + "5. volume": "4766250" + }, + "2024-10-07": { + "1. open": "160.2500", + "2. high": "160.8600", + "3. low": "159.2200", + "4. close": "159.5300", + "5. volume": "4265971" + }, + "2024-10-04": { + "1. open": "159.6300", + "2. high": "160.5000", + "3. low": "158.7750", + "4. close": "160.2900", + "5. volume": "5331694" + }, + "2024-10-03": { + "1. open": "160.7800", + "2. high": "161.4400", + "3. low": "160.2200", + "4. close": "160.5000", + "5. volume": "4791223" + }, + "2024-10-02": { + "1. open": "161.5100", + "2. high": "162.1200", + "3. low": "160.6500", + "4. close": "161.1700", + "5. volume": "4684472" + }, + "2024-10-01": { + "1. open": "162.4300", + "2. high": "162.7500", + "3. low": "161.1800", + "4. close": "161.9900", + "5. volume": "4408019" + }, + "2024-09-30": { + "1. open": "161.5700", + "2. high": "162.1800", + "3. low": "160.6800", + "4. close": "162.0600", + "5. volume": "6010407" + }, + "2024-09-27": { + "1. open": "162.0000", + "2. high": "163.4300", + "3. low": "161.3400", + "4. close": "161.4000", + "5. volume": "7553905" + }, + "2024-09-26": { + "1. open": "160.2400", + "2. high": "161.5400", + "3. low": "160.0200", + "4. close": "161.3900", + "5. volume": "6122231" + }, + "2024-09-25": { + "1. open": "163.0000", + "2. high": "163.3150", + "3. low": "160.3600", + "4. close": "160.6000", + "5. volume": "5420011" + }, + "2024-09-24": { + "1. open": "162.7900", + "2. high": "163.4900", + "3. low": "161.5500", + "4. close": "162.7800", + "5. volume": "6041561" + }, + "2024-09-23": { + "1. open": "164.4000", + "2. high": "164.5000", + "3. low": "162.7200", + "4. close": "163.2200", + "5. volume": "4671645" + }, + "2024-09-20": { + "1. open": "164.3000", + "2. high": "164.8700", + "3. low": "163.5500", + "4. close": "164.1600", + "5. volume": "11838967" + }, + "2024-09-19": { + "1. open": "166.2300", + "2. high": "166.3700", + "3. low": "164.4200", + "4. close": "164.8200", + "5. volume": "4956119" + }, + "2024-09-18": { + "1. open": "166.6300", + "2. high": "168.3500", + "3. low": "165.7400", + "4. close": "166.1500", + "5. volume": "4722765" + }, + "2024-09-17": { + "1. open": "166.2400", + "2. high": "167.7200", + "3. low": "165.9300", + "4. close": "167.0700", + "5. volume": "5066586" + }, + "2024-09-16": { + "1. open": "166.3600", + "2. high": "167.2500", + "3. low": "165.7800", + "4. close": "166.9900", + "5. volume": "5187887" + }, + "2024-09-13": { + "1. open": "164.7400", + "2. high": "165.7500", + "3. low": "163.8200", + "4. close": "165.5200", + "5. volume": "3693548" + }, + "2024-09-12": { + "1. open": "164.2000", + "2. high": "165.1000", + "3. low": "162.7101", + "4. close": "164.6400", + "5. volume": "4541046" + }, + "2024-09-11": { + "1. open": "166.7900", + "2. high": "166.7900", + "3. low": "164.0900", + "4. close": "164.8200", + "5. volume": "5920165" + }, + "2024-09-10": { + "1. open": "167.5000", + "2. high": "168.4600", + "3. low": "166.7450", + "4. close": "167.3800", + "5. volume": "6559734" + }, + "2024-09-09": { + "1. open": "164.8400", + "2. high": "167.4050", + "3. low": "164.4700", + "4. close": "166.6100", + "5. volume": "7538233" + }, + "2024-09-06": { + "1. open": "165.1800", + "2. high": "165.9399", + "3. low": "164.1200", + "4. close": "164.3800", + "5. volume": "6016884" + }, + "2024-09-05": { + "1. open": "167.2000", + "2. high": "167.3700", + "3. low": "164.8300", + "4. close": "164.9900", + "5. volume": "4600392" + }, + "2024-09-04": { + "1. open": "167.8100", + "2. high": "168.8500", + "3. low": "166.0400", + "4. close": "167.3600", + "5. volume": "6568082" + }, + "2024-09-03": { + "1. open": "165.2400", + "2. high": "167.8100", + "3. low": "164.7700", + "4. close": "167.1600", + "5. volume": "6956452" + }, + "2024-08-30": { + "1. open": "164.1200", + "2. high": "165.9800", + "3. low": "163.8100", + "4. close": "165.8600", + "5. volume": "7971017" + }, + "2024-08-29": { + "1. open": "164.6300", + "2. high": "164.7200", + "3. low": "163.3600", + "4. close": "164.2300", + "5. volume": "7390125" + }, + "2024-08-28": { + "1. open": "163.0000", + "2. high": "165.0000", + "3. low": "162.7100", + "4. close": "163.9200", + "5. volume": "5187198" + }, + "2024-08-27": { + "1. open": "163.5000", + "2. high": "164.0350", + "3. low": "162.1600", + "4. close": "162.9500", + "5. volume": "4388728" + }, + "2024-08-26": { + "1. open": "164.1700", + "2. high": "165.7100", + "3. low": "163.5400", + "4. close": "164.6100", + "5. volume": "6870622" + }, + "2024-08-23": { + "1. open": "162.5000", + "2. high": "164.2200", + "3. low": "161.6950", + "4. close": "164.1300", + "5. volume": "7093429" + }, + "2024-08-22": { + "1. open": "162.0000", + "2. high": "162.4900", + "3. low": "160.7900", + "4. close": "162.3500", + "5. volume": "6552142" + }, + "2024-08-21": { + "1. open": "160.4000", + "2. high": "161.4800", + "3. low": "160.3100", + "4. close": "161.4300", + "5. volume": "5019375" + }, + "2024-08-20": { + "1. open": "160.0000", + "2. high": "160.9300", + "3. low": "159.6700", + "4. close": "160.1600", + "5. volume": "7275133" + }, + "2024-08-19": { + "1. open": "159.4600", + "2. high": "160.2950", + "3. low": "159.1300", + "4. close": "159.6300", + "5. volume": "4408517" + }, + "2024-08-16": { + "1. open": "159.1400", + "2. high": "159.9400", + "3. low": "158.1800", + "4. close": "159.3900", + "5. volume": "5012774" + }, + "2024-08-15": { + "1. open": "158.3700", + "2. high": "159.4950", + "3. low": "157.8400", + "4. close": "159.0900", + "5. volume": "7237785" + }, + "2024-08-14": { + "1. open": "157.8300", + "2. high": "159.5500", + "3. low": "157.4000", + "4. close": "158.4800", + "5. volume": "5141249" + }, + "2024-08-13": { + "1. open": "160.2700", + "2. high": "160.3700", + "3. low": "156.4400", + "4. close": "158.3900", + "5. volume": "9711395" + }, + "2024-08-12": { + "1. open": "160.9700", + "2. high": "161.7000", + "3. low": "158.7100", + "4. close": "159.8800", + "5. volume": "7605419" + }, + "2024-08-09": { + "1. open": "160.1200", + "2. high": "160.9300", + "3. low": "159.3400", + "4. close": "160.6200", + "5. volume": "4579186" + }, + "2024-08-08": { + "1. open": "158.5700", + "2. high": "160.7000", + "3. low": "158.0300", + "4. close": "160.2200", + "5. volume": "5094830" + }, + "2024-08-07": { + "1. open": "158.8700", + "2. high": "160.6150", + "3. low": "158.1900", + "4. close": "158.9000", + "5. volume": "5993028" + }, + "2024-08-06": { + "1. open": "161.0500", + "2. high": "161.4800", + "3. low": "158.9400", + "4. close": "158.9700", + "5. volume": "7607144" + }, + "2024-08-05": { + "1. open": "163.7950", + "2. high": "165.7800", + "3. low": "160.5800", + "4. close": "161.2500", + "5. volume": "12032209" + }, + "2024-08-02": { + "1. open": "161.9000", + "2. high": "164.8500", + "3. low": "161.0000", + "4. close": "164.1400", + "5. volume": "11280357" + }, + "2024-08-01": { + "1. open": "158.4800", + "2. high": "160.8100", + "3. low": "157.7100", + "4. close": "160.7600", + "5. volume": "7213419" + }, + "2024-07-31": { + "1. open": "159.8500", + "2. high": "160.3500", + "3. low": "157.7400", + "4. close": "157.8500", + "5. volume": "8293239" + }, + "2024-07-30": { + "1. open": "158.5400", + "2. high": "161.5500", + "3. low": "158.3600", + "4. close": "161.3300", + "5. volume": "6545677" + }, + "2024-07-29": { + "1. open": "159.9700", + "2. high": "160.0000", + "3. low": "158.0500", + "4. close": "158.5600", + "5. volume": "5625204" + }, + "2024-07-26": { + "1. open": "159.7500", + "2. high": "161.5800", + "3. low": "159.4724", + "4. close": "160.6400", + "5. volume": "8356878" + }, + "2024-07-25": { + "1. open": "156.4800", + "2. high": "160.5800", + "3. low": "156.0000", + "4. close": "159.6400", + "5. volume": "10019578" + }, + "2024-07-24": { + "1. open": "152.7600", + "2. high": "156.4100", + "3. low": "152.3300", + "4. close": "156.2800", + "5. volume": "7168217" + }, + "2024-07-23": { + "1. open": "153.3100", + "2. high": "153.5000", + "3. low": "151.5700", + "4. close": "152.3500", + "5. volume": "6261870" + }, + "2024-07-22": { + "1. open": "154.7700", + "2. high": "155.1100", + "3. low": "153.5900", + "4. close": "154.2400", + "5. volume": "6840609" + }, + "2024-07-19": { + "1. open": "156.5100", + "2. high": "156.5100", + "3. low": "154.1200", + "4. close": "154.6900", + "5. volume": "7398036" + }, + "2024-07-18": { + "1. open": "155.6000", + "2. high": "157.0700", + "3. low": "154.6200", + "4. close": "155.4200", + "5. volume": "10166247" + }, + "2024-07-17": { + "1. open": "151.5500", + "2. high": "157.4900", + "3. low": "151.4150", + "4. close": "156.5800", + "5. volume": "13801429" + }, + "2024-07-16": { + "1. open": "149.6900", + "2. high": "151.0800", + "3. low": "149.1600", + "4. close": "151.0100", + "5. volume": "6469582" + }, + "2024-07-15": { + "1. open": "150.0800", + "2. high": "150.2500", + "3. low": "148.8700", + "4. close": "149.2400", + "5. volume": "6711354" + }, + "2024-07-12": { + "1. open": "150.0000", + "2. high": "150.8800", + "3. low": "149.2400", + "4. close": "149.8800", + "5. volume": "5336394" + }, + "2024-07-11": { + "1. open": "149.5800", + "2. high": "150.5800", + "3. low": "148.6400", + "4. close": "149.7000", + "5. volume": "6352109" + }, + "2024-07-10": { + "1. open": "147.2600", + "2. high": "149.4700", + "3. low": "146.6800", + "4. close": "149.4300", + "5. volume": "6093187" + }, + "2024-07-09": { + "1. open": "145.6700", + "2. high": "147.1300", + "3. low": "145.1800", + "4. close": "147.0500", + "5. volume": "5892187" + }, + "2024-07-08": { + "1. open": "146.4000", + "2. high": "147.2200", + "3. low": "145.2500", + "4. close": "145.4800", + "5. volume": "5260229" + }, + "2024-07-05": { + "1. open": "145.7700", + "2. high": "146.5500", + "3. low": "144.5000", + "4. close": "146.4800", + "5. volume": "4888535" + }, + "2024-07-03": { + "1. open": "146.2000", + "2. high": "146.6500", + "3. low": "144.7400", + "4. close": "145.6900", + "5. volume": "3246157" + }, + "2024-07-02": { + "1. open": "146.4300", + "2. high": "147.1500", + "3. low": "145.7400", + "4. close": "146.0300", + "5. volume": "5491962" + }, + "2024-07-01": { + "1. open": "146.0700", + "2. high": "148.7000", + "3. low": "145.6201", + "4. close": "146.4400", + "5. volume": "5144443" + }, + "2024-06-28": { + "1. open": "146.0400", + "2. high": "147.0700", + "3. low": "145.6500", + "4. close": "146.1600", + "5. volume": "10495735" + }, + "2024-06-27": { + "1. open": "146.8000", + "2. high": "147.3600", + "3. low": "144.8400", + "4. close": "145.8000", + "5. volume": "5739246" + }, + "2024-06-26": { + "1. open": "146.2000", + "2. high": "147.1900", + "3. low": "145.7800", + "4. close": "146.8200", + "5. volume": "5267809" + }, + "2024-06-25": { + "1. open": "149.1800", + "2. high": "149.2000", + "3. low": "146.9400", + "4. close": "147.1900", + "5. volume": "6620303" + }, + "2024-06-24": { + "1. open": "149.0000", + "2. high": "149.7199", + "3. low": "148.1700", + "4. close": "149.1200", + "5. volume": "6914671" + }, + "2024-06-21": { + "1. open": "147.8900", + "2. high": "149.0800", + "3. low": "147.3700", + "4. close": "148.7500", + "5. volume": "15176869" + }, + "2024-06-20": { + "1. open": "145.2700", + "2. high": "148.0800", + "3. low": "145.0100", + "4. close": "147.7800", + "5. volume": "8749717" + }, + "2024-06-18": { + "1. open": "145.9600", + "2. high": "146.3900", + "3. low": "145.2650", + "4. close": "145.6500", + "5. volume": "6156572" + }, + "2024-06-17": { + "1. open": "145.0200", + "2. high": "146.4300", + "3. low": "144.7400", + "4. close": "145.9500", + "5. volume": "6666583" + }, + "2024-06-14": { + "1. open": "145.1400", + "2. high": "145.9700", + "3. low": "144.4800", + "4. close": "145.5400", + "5. volume": "4075342" + }, + "2024-06-13": { + "1. open": "145.0700", + "2. high": "146.0000", + "3. low": "143.8800", + "4. close": "145.4500", + "5. volume": "6840374" + }, + "2024-06-12": { + "1. open": "147.0600", + "2. high": "147.2100", + "3. low": "144.7800", + "4. close": "145.4100", + "5. volume": "6180493" + }, + "2024-06-11": { + "1. open": "146.8100", + "2. high": "147.1600", + "3. low": "145.4400", + "4. close": "146.7600", + "5. volume": "5661236" + }, + "2024-06-10": { + "1. open": "146.5300", + "2. high": "147.5600", + "3. low": "145.6000", + "4. close": "147.1300", + "5. volume": "5751309" + }, + "2024-06-07": { + "1. open": "146.6800", + "2. high": "148.3000", + "3. low": "146.3400", + "4. close": "147.0800", + "5. volume": "5111626" + }, + "2024-06-06": { + "1. open": "145.5000", + "2. high": "147.0000", + "3. low": "144.6600", + "4. close": "146.4200", + "5. volume": "5016301" + }, + "2024-06-05": { + "1. open": "147.9700", + "2. high": "147.9900", + "3. low": "145.8550", + "4. close": "145.9700", + "5. volume": "5891299" + }, + "2024-06-04": { + "1. open": "147.4800", + "2. high": "148.3100", + "3. low": "146.1900", + "4. close": "147.8000", + "5. volume": "8876441" + }, + "2024-06-03": { + "1. open": "147.2500", + "2. high": "148.9000", + "3. low": "146.7700", + "4. close": "147.7400", + "5. volume": "7329241" + }, + "2024-05-31": { + "1. open": "145.5700", + "2. high": "147.4800", + "3. low": "145.1900", + "4. close": "146.6700", + "5. volume": "14621203" + }, + "2024-05-30": { + "1. open": "144.6200", + "2. high": "145.6100", + "3. low": "144.0200", + "4. close": "145.2800", + "5. volume": "8491111" + }, + "2024-05-29": { + "1. open": "143.8200", + "2. high": "145.4150", + "3. low": "143.7100", + "4. close": "144.4400", + "5. volume": "8263810" + }, + "2024-05-28": { + "1. open": "146.7900", + "2. high": "146.7900", + "3. low": "144.1502", + "4. close": "144.3800", + "5. volume": "10499829" + }, + "2024-05-24": { + "1. open": "149.5300", + "2. high": "149.8139", + "3. low": "146.7600", + "4. close": "146.9700", + "5. volume": "9520576" + }, + "2024-05-23": { + "1. open": "152.7500", + "2. high": "152.8400", + "3. low": "149.3750", + "4. close": "149.7000", + "5. volume": "8000422" + }, + "2024-05-22": { + "1. open": "150.8400", + "2. high": "154.0800", + "3. low": "150.3200", + "4. close": "153.5000", + "5. volume": "6609788" + }, + "2024-05-21": { + "1. open": "151.7800", + "2. high": "152.5850", + "3. low": "150.7850", + "4. close": "151.2400", + "5. volume": "5492354" + }, + "2024-05-20": { + "1. open": "153.1000", + "2. high": "153.3900", + "3. low": "151.2600", + "4. close": "151.2700", + "5. volume": "7742280" + }, + "2024-05-17": { + "1. open": "154.8600", + "2. high": "154.8600", + "3. low": "153.7129", + "4. close": "154.6400", + "5. volume": "6521794" + }, + "2024-05-16": { + "1. open": "153.0000", + "2. high": "154.3800", + "3. low": "152.3300", + "4. close": "154.2800", + "5. volume": "7590959" + }, + "2024-05-15": { + "1. open": "151.8200", + "2. high": "152.9500", + "3. low": "151.3000", + "4. close": "152.6700", + "5. volume": "5547955" + }, + "2024-05-14": { + "1. open": "151.8500", + "2. high": "152.2100", + "3. low": "150.7000", + "4. close": "151.3800", + "5. volume": "8254171" + }, + "2024-05-13": { + "1. open": "150.0400", + "2. high": "152.0000", + "3. low": "149.7050", + "4. close": "151.2200", + "5. volume": "5628467" + }, + "2024-05-10": { + "1. open": "150.0000", + "2. high": "150.0900", + "3. low": "149.1900", + "4. close": "149.9100", + "5. volume": "5710566" + }, + "2024-05-09": { + "1. open": "148.9800", + "2. high": "150.1000", + "3. low": "148.8900", + "4. close": "149.8500", + "5. volume": "6546153" + }, + "2024-05-08": { + "1. open": "149.1200", + "2. high": "149.7300", + "3. low": "148.7000", + "4. close": "148.9500", + "5. volume": "7735148" + }, + "2024-05-07": { + "1. open": "149.3800", + "2. high": "149.7300", + "3. low": "148.4500", + "4. close": "148.7200", + "5. volume": "7333730" + }, + "2024-05-06": { + "1. open": "149.8700", + "2. high": "150.0500", + "3. low": "147.9100", + "4. close": "148.5800", + "5. volume": "5042757" + }, + "2024-05-03": { + "1. open": "149.8900", + "2. high": "149.8900", + "3. low": "147.8200", + "4. close": "149.2700", + "5. volume": "6532718" + }, + "2024-05-02": { + "1. open": "152.0400", + "2. high": "152.3300", + "3. low": "149.1400", + "4. close": "149.9200", + "5. volume": "8459796" + }, + "2024-05-01": { + "1. open": "148.7350", + "2. high": "151.8500", + "3. low": "147.6200", + "4. close": "151.1800", + "5. volume": "14473711" + }, + "2024-04-30": { + "1. open": "146.8800", + "2. high": "146.8800", + "3. low": "144.5300", + "4. close": "144.5900", + "5. volume": "8817719" + }, + "2024-04-29": { + "1. open": "146.1400", + "2. high": "147.2200", + "3. low": "145.9850", + "4. close": "146.8200", + "5. volume": "6461588" + }, + "2024-04-26": { + "1. open": "146.7000", + "2. high": "147.1750", + "3. low": "145.9500", + "4. close": "146.1400", + "5. volume": "6182982" + }, + "2024-04-25": { + "1. open": "149.3700", + "2. high": "149.5800", + "3. low": "146.3300", + "4. close": "146.8200", + "5. volume": "7642732" + }, + "2024-04-24": { + "1. open": "148.1400", + "2. high": "148.9900", + "3. low": "146.8600", + "4. close": "148.5300", + "5. volume": "9756259" + }, + "2024-04-23": { + "1. open": "149.8600", + "2. high": "150.4900", + "3. low": "148.2000", + "4. close": "149.5600", + "5. volume": "10110442" + }, + "2024-04-22": { + "1. open": "148.5100", + "2. high": "150.2700", + "3. low": "147.3000", + "4. close": "149.1200", + "5. volume": "10118694" + }, + "2024-04-19": { + "1. open": "146.1500", + "2. high": "148.1300", + "3. low": "144.5400", + "4. close": "147.9100", + "5. volume": "9750751" + }, + "2024-04-18": { + "1. open": "144.9800", + "2. high": "145.8000", + "3. low": "143.1300", + "4. close": "145.7400", + "5. volume": "9887704" + }, + "2024-04-17": { + "1. open": "145.0000", + "2. high": "145.4100", + "3. low": "143.5400", + "4. close": "144.7700", + "5. volume": "9378059" + }, + "2024-04-16": { + "1. open": "145.0100", + "2. high": "146.2500", + "3. low": "143.3900", + "4. close": "144.4500", + "5. volume": "12774859" + }, + "2024-04-15": { + "1. open": "148.3700", + "2. high": "149.4900", + "3. low": "147.3700", + "4. close": "147.5900", + "5. volume": "8502266" + }, + "2024-04-12": { + "1. open": "148.0600", + "2. high": "149.0650", + "3. low": "147.1500", + "4. close": "147.5200", + "5. volume": "7100178" + }, + "2024-04-11": { + "1. open": "150.8000", + "2. high": "150.8700", + "3. low": "148.3900", + "4. close": "148.7900", + "5. volume": "8374434" + }, + "2024-04-10": { + "1. open": "151.5300", + "2. high": "151.8200", + "3. low": "149.7600", + "4. close": "150.2000", + "5. volume": "6809519" + }, + "2024-04-09": { + "1. open": "151.5500", + "2. high": "152.5301", + "3. low": "150.9400", + "4. close": "152.2900", + "5. volume": "6123911" + }, + "2024-04-08": { + "1. open": "151.9900", + "2. high": "153.0350", + "3. low": "151.5600", + "4. close": "151.5900", + "5. volume": "5885786" + }, + "2024-04-05": { + "1. open": "152.0300", + "2. high": "153.0100", + "3. low": "151.6100", + "4. close": "152.3900", + "5. volume": "6633648" + }, + "2024-04-04": { + "1. open": "155.3100", + "2. high": "155.5000", + "3. low": "152.4100", + "4. close": "152.5000", + "5. volume": "6889902" + }, + "2024-04-03": { + "1. open": "157.7900", + "2. high": "158.0500", + "3. low": "154.2500", + "4. close": "154.2600", + "5. volume": "8031185" + }, + "2024-04-02": { + "1. open": "156.5700", + "2. high": "157.8300", + "3. low": "155.9500", + "4. close": "157.7300", + "5. volume": "5958536" + }, + "2024-04-01": { + "1. open": "157.7200", + "2. high": "158.1500", + "3. low": "156.7700", + "4. close": "157.7800", + "5. volume": "4078511" + }, + "2024-03-28": { + "1. open": "158.2000", + "2. high": "159.1400", + "3. low": "158.1100", + "4. close": "158.1900", + "5. volume": "6181503" + }, + "2024-03-27": { + "1. open": "155.9900", + "2. high": "158.2200", + "3. low": "155.4400", + "4. close": "157.9600", + "5. volume": "8461600" + }, + "2024-03-26": { + "1. open": "155.6100", + "2. high": "156.2300", + "3. low": "154.7600", + "4. close": "155.7700", + "5. volume": "6864099" + }, + "2024-03-25": { + "1. open": "155.4000", + "2. high": "155.9836", + "3. low": "154.9000", + "4. close": "155.2200", + "5. volume": "7498100" + }, + "2024-03-22": { + "1. open": "155.6900", + "2. high": "156.3600", + "3. low": "155.1100", + "4. close": "155.2300", + "5. volume": "7248622" + }, + "2024-03-21": { + "1. open": "155.5900", + "2. high": "156.9500", + "3. low": "155.1000", + "4. close": "155.7500", + "5. volume": "5915777" + }, + "2024-03-20": { + "1. open": "155.7000", + "2. high": "156.4400", + "3. low": "155.2100", + "4. close": "155.7600", + "5. volume": "5982304" + }, + "2024-03-19": { + "1. open": "156.6700", + "2. high": "156.8600", + "3. low": "155.6600", + "4. close": "156.2100", + "5. volume": "7840624" + }, + "2024-03-18": { + "1. open": "158.5700", + "2. high": "158.6900", + "3. low": "156.5000", + "4. close": "156.7600", + "5. volume": "6602255" + }, + "2024-03-15": { + "1. open": "158.0600", + "2. high": "159.1900", + "3. low": "157.1000", + "4. close": "158.1800", + "5. volume": "13165500" + }, + "2024-03-14": { + "1. open": "160.9400", + "2. high": "161.5400", + "3. low": "158.6900", + "4. close": "159.2100", + "5. volume": "6940154" + }, + "2024-03-13": { + "1. open": "162.5300", + "2. high": "162.6800", + "3. low": "159.8100", + "4. close": "161.1000", + "5. volume": "6183789" + }, + "2024-03-12": { + "1. open": "161.5800", + "2. high": "163.1100", + "3. low": "161.1300", + "4. close": "162.7400", + "5. volume": "8010330" + }, + "2024-03-11": { + "1. open": "159.4900", + "2. high": "161.3200", + "3. low": "158.8800", + "4. close": "161.2300", + "5. volume": "4613404" + }, + "2024-03-08": { + "1. open": "158.8700", + "2. high": "160.3900", + "3. low": "158.4250", + "4. close": "159.5200", + "5. volume": "5283951" + }, + "2024-03-07": { + "1. open": "160.0000", + "2. high": "160.3600", + "3. low": "158.2400", + "4. close": "158.8700", + "5. volume": "5188726" + }, + "2024-03-06": { + "1. open": "159.4600", + "2. high": "160.9300", + "3. low": "159.2200", + "4. close": "159.3400", + "5. volume": "5773683" + }, + "2024-03-05": { + "1. open": "160.6200", + "2. high": "161.2400", + "3. low": "159.2000", + "4. close": "159.9700", + "5. volume": "8298182" + }, + "2024-03-04": { + "1. open": "161.3200", + "2. high": "161.6100", + "3. low": "158.2700", + "4. close": "159.8400", + "5. volume": "8533083" + }, + "2024-03-01": { + "1. open": "161.8300", + "2. high": "162.5700", + "3. low": "161.0900", + "4. close": "162.1200", + "5. volume": "5670135" + }, + "2024-02-29": { + "1. open": "162.0000", + "2. high": "162.1900", + "3. low": "160.9400", + "4. close": "161.3800", + "5. volume": "9849270" + }, + "2024-02-28": { + "1. open": "161.0000", + "2. high": "161.6100", + "3. low": "160.2900", + "4. close": "161.5500", + "5. volume": "6071076" + }, + "2024-02-27": { + "1. open": "160.3400", + "2. high": "161.0400", + "3. low": "159.6400", + "4. close": "160.9800", + "5. volume": "5078650" + }, + "2024-02-26": { + "1. open": "161.8000", + "2. high": "162.0100", + "3. low": "160.5700", + "4. close": "160.7900", + "5. volume": "5465417" + }, + "2024-02-23": { + "1. open": "160.8800", + "2. high": "162.2500", + "3. low": "160.1600", + "4. close": "161.8400", + "5. volume": "6725963" + }, + "2024-02-22": { + "1. open": "158.9800", + "2. high": "160.7400", + "3. low": "157.7700", + "4. close": "160.4500", + "5. volume": "8065010" + }, + "2024-02-21": { + "1. open": "158.0200", + "2. high": "158.6900", + "3. low": "157.1312", + "4. close": "158.6800", + "5. volume": "7473300" + }, + "2024-02-20": { + "1. open": "156.5600", + "2. high": "158.6100", + "3. low": "156.4400", + "4. close": "157.8600", + "5. volume": "9501742" + }, + "2024-02-16": { + "1. open": "156.6000", + "2. high": "157.2550", + "3. low": "155.6700", + "4. close": "156.5500", + "5. volume": "8540961" + }, + "2024-02-15": { + "1. open": "155.9800", + "2. high": "158.4750", + "3. low": "155.8900", + "4. close": "157.9200", + "5. volume": "7462529" + }, + "2024-02-14": { + "1. open": "156.3500", + "2. high": "156.4600", + "3. low": "154.8400", + "4. close": "155.7400", + "5. volume": "9098805" + }, + "2024-02-13": { + "1. open": "157.6400", + "2. high": "158.4500", + "3. low": "155.7500", + "4. close": "156.4700", + "5. volume": "8621022" + }, + "2024-02-12": { + "1. open": "156.5800", + "2. high": "158.4100", + "3. low": "156.3500", + "4. close": "157.8500", + "5. volume": "6701508" + }, + "2024-02-09": { + "1. open": "156.2700", + "2. high": "157.2000", + "3. low": "155.6700", + "4. close": "156.7600", + "5. volume": "6529202" + }, + "2024-02-08": { + "1. open": "157.3400", + "2. high": "157.3400", + "3. low": "155.3100", + "4. close": "156.4000", + "5. volume": "9754960" + }, + "2024-02-07": { + "1. open": "157.8000", + "2. high": "159.3700", + "3. low": "157.6900", + "4. close": "157.9800", + "5. volume": "8690294" + }, + "2024-02-06": { + "1. open": "155.8300", + "2. high": "158.7300", + "3. low": "155.6000", + "4. close": "158.0600", + "5. volume": "9230611" + }, + "2024-02-05": { + "1. open": "156.6100", + "2. high": "156.8900", + "3. low": "155.3400", + "4. close": "155.8000", + "5. volume": "9121808" + }, + "2024-02-02": { + "1. open": "157.9700", + "2. high": "158.3100", + "3. low": "155.9400", + "4. close": "156.6100", + "5. volume": "8295916" + }, + "2024-02-01": { + "1. open": "158.1600", + "2. high": "158.4900", + "3. low": "157.0500", + "4. close": "158.3600", + "5. volume": "8012122" + }, + "2024-01-31": { + "1. open": "160.4000", + "2. high": "160.6200", + "3. low": "158.6700", + "4. close": "158.9000", + "5. volume": "8257029" + }, + "2024-01-30": { + "1. open": "159.3500", + "2. high": "159.7600", + "3. low": "158.1300", + "4. close": "158.7700", + "5. volume": "7200538" + }, + "2024-01-29": { + "1. open": "159.0100", + "2. high": "160.0699", + "3. low": "158.9600", + "4. close": "159.3600", + "5. volume": "6483190" + }, + "2024-01-26": { + "1. open": "160.4300", + "2. high": "160.7400", + "3. low": "159.3601", + "4. close": "159.5000", + "5. volume": "5591930" + }, + "2024-01-25": { + "1. open": "159.0000", + "2. high": "159.6200", + "3. low": "158.4700", + "4. close": "159.5600", + "5. volume": "5478898" + }, + "2024-01-24": { + "1. open": "159.7500", + "2. high": "160.6000", + "3. low": "158.1600", + "4. close": "158.9600", + "5. volume": "6586273" + }, + "2024-01-23": { + "1. open": "159.6600", + "2. high": "160.5075", + "3. low": "156.9100", + "4. close": "159.8100", + "5. volume": "9149777" + }, + "2024-01-22": { + "1. open": "162.0000", + "2. high": "163.5800", + "3. low": "161.3400", + "4. close": "162.4700", + "5. volume": "6824156" + }, + "2024-01-19": { + "1. open": "161.1500", + "2. high": "161.9226", + "3. low": "160.2800", + "4. close": "161.6800", + "5. volume": "7071320" + }, + "2024-01-18": { + "1. open": "160.0000", + "2. high": "161.3700", + "3. low": "159.6900", + "4. close": "161.2100", + "5. volume": "5368502" + }, + "2024-01-17": { + "1. open": "160.2500", + "2. high": "161.3000", + "3. low": "159.8700", + "4. close": "160.4300", + "5. volume": "5072104" + }, + "2024-01-16": { + "1. open": "161.5700", + "2. high": "162.2500", + "3. low": "160.1800", + "4. close": "160.5200", + "5. volume": "6923174" + }, + "2024-01-12": { + "1. open": "161.8400", + "2. high": "162.4700", + "3. low": "161.6900", + "4. close": "162.3900", + "5. volume": "4496942" + }, + "2024-01-11": { + "1. open": "162.0700", + "2. high": "162.1990", + "3. low": "160.7800", + "4. close": "161.1500", + "5. volume": "4946015" + }, + "2024-01-10": { + "1. open": "161.8250", + "2. high": "162.6200", + "3. low": "161.2000", + "4. close": "161.8700", + "5. volume": "4945088" + }, + "2024-01-09": { + "1. open": "161.6300", + "2. high": "163.2800", + "3. low": "160.5950", + "4. close": "161.6300", + "5. volume": "6357014" + }, + "2024-01-08": { + "1. open": "161.1000", + "2. high": "161.6600", + "3. low": "159.6100", + "4. close": "161.5300", + "5. volume": "6569810" + }, + "2024-01-05": { + "1. open": "160.5000", + "2. high": "161.3400", + "3. low": "159.4700", + "4. close": "161.1300", + "5. volume": "5101039" + }, + "2024-01-04": { + "1. open": "161.5900", + "2. high": "161.9800", + "3. low": "160.4200", + "4. close": "160.6300", + "5. volume": "6766641" + }, + "2024-01-03": { + "1. open": "160.6400", + "2. high": "161.4400", + "3. low": "159.8000", + "4. close": "160.9700", + "5. volume": "8231987" + }, + "2024-01-02": { + "1. open": "156.9300", + "2. high": "161.6393", + "3. low": "156.7900", + "4. close": "159.9700", + "5. volume": "9622108" + }, + "2023-12-29": { + "1. open": "156.5100", + "2. high": "156.9000", + "3. low": "155.9800", + "4. close": "156.7400", + "5. volume": "4313691" + }, + "2023-12-28": { + "1. open": "156.0000", + "2. high": "157.2400", + "3. low": "155.9900", + "4. close": "156.5800", + "5. volume": "4377535" + }, + "2023-12-27": { + "1. open": "155.5000", + "2. high": "156.5200", + "3. low": "155.4200", + "4. close": "156.3500", + "5. volume": "5233781" + }, + "2023-12-26": { + "1. open": "155.0000", + "2. high": "156.3500", + "3. low": "154.8500", + "4. close": "156.1400", + "5. volume": "4170190" + }, + "2023-12-22": { + "1. open": "155.2500", + "2. high": "156.5300", + "3. low": "155.0200", + "4. close": "155.4600", + "5. volume": "3798865" + }, + "2023-12-21": { + "1. open": "153.6900", + "2. high": "155.1300", + "3. low": "153.3000", + "4. close": "154.8400", + "5. volume": "4598843" + }, + "2023-12-20": { + "1. open": "156.5400", + "2. high": "156.6600", + "3. low": "153.1100", + "4. close": "153.2700", + "5. volume": "7008313" + }, + "2023-12-19": { + "1. open": "155.3000", + "2. high": "156.5000", + "3. low": "154.9400", + "4. close": "156.4600", + "5. volume": "6439085" + }, + "2023-12-18": { + "1. open": "155.2100", + "2. high": "156.4400", + "3. low": "154.7600", + "4. close": "155.4400", + "5. volume": "7231383" + }, + "2023-12-15": { + "1. open": "155.4900", + "2. high": "156.6900", + "3. low": "153.7600", + "4. close": "155.1600", + "5. volume": "21727754" + }, + "2023-12-14": { + "1. open": "156.4700", + "2. high": "157.1600", + "3. low": "155.0474", + "4. close": "156.8700", + "5. volume": "9240800" + }, + "2023-12-13": { + "1. open": "153.6600", + "2. high": "155.9400", + "3. low": "151.7700", + "4. close": "155.7900", + "5. volume": "10764575" + }, + "2023-12-12": { + "1. open": "155.0000", + "2. high": "155.3200", + "3. low": "153.6500", + "4. close": "155.0700", + "5. volume": "5324406" + }, + "2023-12-11": { + "1. open": "154.5000", + "2. high": "155.4800", + "3. low": "154.3500", + "4. close": "155.0600", + "5. volume": "6090360" + }, + "2023-12-08": { + "1. open": "155.4200", + "2. high": "155.8500", + "3. low": "153.8400", + "4. close": "154.4200", + "5. volume": "6254673" + }, + "2023-12-07": { + "1. open": "156.5800", + "2. high": "156.5800", + "3. low": "154.7100", + "4. close": "155.4000", + "5. volume": "6532388" + }, + "2023-12-06": { + "1. open": "158.5200", + "2. high": "158.6592", + "3. low": "156.1700", + "4. close": "156.6200", + "5. volume": "6552267" + }, + "2023-12-05": { + "1. open": "158.8000", + "2. high": "159.6300", + "3. low": "158.2200", + "4. close": "158.5500", + "5. volume": "7268151" + }, + "2023-12-04": { + "1. open": "158.0000", + "2. high": "160.0200", + "3. low": "158.0000", + "4. close": "158.8800", + "5. volume": "8920279" + }, + "2023-12-01": { + "1. open": "156.4400", + "2. high": "158.4600", + "3. low": "155.4700", + "4. close": "158.3800", + "5. volume": "10342901" + }, + "2023-11-30": { + "1. open": "152.2600", + "2. high": "155.1400", + "3. low": "151.9200", + "4. close": "154.6600", + "5. volume": "12481867" + }, + "2023-11-29": { + "1. open": "151.3300", + "2. high": "152.2000", + "3. low": "151.0700", + "4. close": "152.1100", + "5. volume": "5190026" + }, + "2023-11-28": { + "1. open": "151.4000", + "2. high": "151.8100", + "3. low": "150.8400", + "4. close": "151.6300", + "5. volume": "5909044" + }, + "2023-11-27": { + "1. open": "152.2900", + "2. high": "152.3200", + "3. low": "150.9700", + "4. close": "151.2800", + "5. volume": "6449740" + }, + "2023-11-24": { + "1. open": "150.8600", + "2. high": "152.6794", + "3. low": "150.8600", + "4. close": "152.5000", + "5. volume": "3351448" + }, + "2023-11-22": { + "1. open": "151.6300", + "2. high": "152.0400", + "3. low": "150.3900", + "4. close": "150.8200", + "5. volume": "4635503" + }, + "2023-11-21": { + "1. open": "150.1000", + "2. high": "151.2900", + "3. low": "149.6100", + "4. close": "151.1200", + "5. volume": "5916344" + }, + "2023-11-20": { + "1. open": "147.9100", + "2. high": "150.4000", + "3. low": "147.5400", + "4. close": "149.9100", + "5. volume": "8860472" + }, + "2023-11-17": { + "1. open": "150.5500", + "2. high": "150.7850", + "3. low": "149.0650", + "4. close": "149.7900", + "5. volume": "7025544" + }, + "2023-11-16": { + "1. open": "149.5000", + "2. high": "150.1700", + "3. low": "148.6400", + "4. close": "150.1000", + "5. volume": "6875566" + }, + "2023-11-15": { + "1. open": "147.3500", + "2. high": "149.4200", + "3. low": "147.2700", + "4. close": "148.8000", + "5. volume": "6729120" + }, + "2023-11-14": { + "1. open": "147.6400", + "2. high": "148.5400", + "3. low": "146.9700", + "4. close": "147.6600", + "5. volume": "6713647" + }, + "2023-11-13": { + "1. open": "147.2500", + "2. high": "147.9000", + "3. low": "146.6500", + "4. close": "147.6300", + "5. volume": "5889367" + }, + "2023-11-10": { + "1. open": "148.2500", + "2. high": "148.5000", + "3. low": "145.6400", + "4. close": "147.2500", + "5. volume": "6931611" + }, + "2023-11-09": { + "1. open": "150.5000", + "2. high": "150.5000", + "3. low": "147.2600", + "4. close": "147.4200", + "5. volume": "6973598" + }, + "2023-11-08": { + "1. open": "151.3500", + "2. high": "151.8300", + "3. low": "150.3400", + "4. close": "150.3500", + "5. volume": "5460167" + }, + "2023-11-07": { + "1. open": "151.9300", + "2. high": "152.2500", + "3. low": "150.6800", + "4. close": "150.9000", + "5. volume": "4840590" + }, + "2023-11-06": { + "1. open": "151.7800", + "2. high": "152.4250", + "3. low": "151.3700", + "4. close": "151.7000", + "5. volume": "4851421" + }, + "2023-11-03": { + "1. open": "151.2100", + "2. high": "152.2700", + "3. low": "150.1450", + "4. close": "151.3400", + "5. volume": "4926765" + }, + "2023-11-02": { + "1. open": "147.7100", + "2. high": "150.4000", + "3. low": "147.5400", + "4. close": "150.2400", + "5. volume": "5349097" + }, + "2023-11-01": { + "1. open": "149.1900", + "2. high": "149.7600", + "3. low": "148.4600", + "4. close": "148.6900", + "5. volume": "5732973" + }, + "2023-10-31": { + "1. open": "147.5400", + "2. high": "148.5450", + "3. low": "146.6416", + "4. close": "148.3400", + "5. volume": "7577017" + }, + "2023-10-30": { + "1. open": "146.0900", + "2. high": "147.2400", + "3. low": "146.0000", + "4. close": "147.0300", + "5. volume": "8205509" + }, + "2023-10-27": { + "1. open": "148.4900", + "2. high": "148.6600", + "3. low": "144.9500", + "4. close": "145.6000", + "5. volume": "11385751" + }, + "2023-10-26": { + "1. open": "151.9700", + "2. high": "151.9700", + "3. low": "148.8800", + "4. close": "149.0000", + "5. volume": "7612507" + }, + "2023-10-25": { + "1. open": "151.2400", + "2. high": "152.1700", + "3. low": "150.2300", + "4. close": "151.5700", + "5. volume": "5880816" + }, + "2023-10-24": { + "1. open": "150.7500", + "2. high": "151.9600", + "3. low": "150.1300", + "4. close": "151.2300", + "5. volume": "6155269" + }, + "2023-10-23": { + "1. open": "152.8600", + "2. high": "153.5000", + "3. low": "151.2100", + "4. close": "151.3900", + "5. volume": "5873981" + }, + "2023-10-20": { + "1. open": "152.7400", + "2. high": "153.8700", + "3. low": "152.3300", + "4. close": "153.0000", + "5. volume": "7206976" + }, + "2023-10-19": { + "1. open": "151.6700", + "2. high": "153.1093", + "3. low": "150.1500", + "4. close": "152.3200", + "5. volume": "7733790" + }, + "2023-10-18": { + "1. open": "155.4100", + "2. high": "155.9500", + "3. low": "152.0500", + "4. close": "152.7300", + "5. volume": "9097348" + }, + "2023-10-17": { + "1. open": "155.9800", + "2. high": "158.9499", + "3. low": "154.6085", + "4. close": "156.0900", + "5. volume": "12244374" + }, + "2023-10-16": { + "1. open": "157.8200", + "2. high": "158.2500", + "3. low": "156.8400", + "4. close": "157.5300", + "5. volume": "6408142" + }, + "2023-10-13": { + "1. open": "156.7300", + "2. high": "157.3600", + "3. low": "156.0500", + "4. close": "156.8500", + "5. volume": "5360347" + }, + "2023-10-12": { + "1. open": "155.9200", + "2. high": "156.5599", + "3. low": "155.0663", + "4. close": "156.3300", + "5. volume": "5792419" + }, + "2023-10-11": { + "1. open": "158.4600", + "2. high": "159.0500", + "3. low": "156.0400", + "4. close": "156.1800", + "5. volume": "6922907" + }, + "2023-10-10": { + "1. open": "158.3800", + "2. high": "159.2700", + "3. low": "157.9000", + "4. close": "158.3600", + "5. volume": "5273531" + }, + "2023-10-09": { + "1. open": "157.1800", + "2. high": "158.8800", + "3. low": "157.0900", + "4. close": "158.5400", + "5. volume": "4414322" + }, + "2023-10-06": { + "1. open": "157.0800", + "2. high": "158.3000", + "3. low": "156.5900", + "4. close": "157.6400", + "5. volume": "5802226" + }, + "2023-10-05": { + "1. open": "156.2700", + "2. high": "158.0399", + "3. low": "156.0700", + "4. close": "157.1400", + "5. volume": "5993541" + }, + "2023-10-04": { + "1. open": "155.5700", + "2. high": "155.9300", + "3. low": "154.5700", + "4. close": "155.5200", + "5. volume": "4955308" + }, + "2023-10-03": { + "1. open": "154.6800", + "2. high": "155.4950", + "3. low": "153.8900", + "4. close": "155.3400", + "5. volume": "5741035" + }, + "2023-10-02": { + "1. open": "155.4200", + "2. high": "155.4200", + "3. low": "153.3200", + "4. close": "155.1500", + "5. volume": "7259935" + }, + "2023-09-29": { + "1. open": "157.3700", + "2. high": "157.6000", + "3. low": "155.3500", + "4. close": "155.7500", + "5. volume": "7680711" + }, + "2023-09-28": { + "1. open": "157.5000", + "2. high": "157.9600", + "3. low": "156.2200", + "4. close": "156.8800", + "5. volume": "7861879" + }, + "2023-09-27": { + "1. open": "158.5800", + "2. high": "158.7600", + "3. low": "155.2550", + "4. close": "157.1100", + "5. volume": "10210686" + }, + "2023-09-26": { + "1. open": "159.8100", + "2. high": "160.0800", + "3. low": "158.8600", + "4. close": "159.0200", + "5. volume": "4904860" + }, + "2023-09-25": { + "1. open": "160.0700", + "2. high": "160.3600", + "3. low": "158.7300", + "4. close": "160.2600", + "5. volume": "6722584" + }, + "2023-09-22": { + "1. open": "161.3000", + "2. high": "161.4000", + "3. low": "160.2500", + "4. close": "160.5000", + "5. volume": "4977354" + }, + "2023-09-21": { + "1. open": "162.5700", + "2. high": "163.5000", + "3. low": "161.5900", + "4. close": "161.6600", + "5. volume": "4526772" + }, + "2023-09-20": { + "1. open": "162.1900", + "2. high": "163.5354", + "3. low": "161.6600", + "4. close": "162.9100", + "5. volume": "3837595" + }, + "2023-09-19": { + "1. open": "162.2500", + "2. high": "162.8500", + "3. low": "161.3800", + "4. close": "162.2000", + "5. volume": "5550851" + }, + "2023-09-18": { + "1. open": "162.1200", + "2. high": "163.1450", + "3. low": "160.7500", + "4. close": "162.4700", + "5. volume": "5789146" + }, + "2023-09-15": { + "1. open": "163.9800", + "2. high": "164.8200", + "3. low": "161.2100", + "4. close": "161.4500", + "5. volume": "13392074" + }, + "2023-09-14": { + "1. open": "164.6800", + "2. high": "165.2700", + "3. low": "163.4400", + "4. close": "163.7400", + "5. volume": "7758552" + }, + "2023-09-13": { + "1. open": "163.7600", + "2. high": "164.9500", + "3. low": "163.0000", + "4. close": "163.9900", + "5. volume": "7397520" + }, + "2023-09-12": { + "1. open": "162.2200", + "2. high": "163.9250", + "3. low": "161.5300", + "4. close": "163.5800", + "5. volume": "6045756" + }, + "2023-09-11": { + "1. open": "161.0600", + "2. high": "162.6900", + "3. low": "160.4500", + "4. close": "162.6600", + "5. volume": "6309295" + }, + "2023-09-08": { + "1. open": "159.5900", + "2. high": "160.6800", + "3. low": "159.1900", + "4. close": "160.5600", + "5. volume": "6958201" + }, + "2023-09-07": { + "1. open": "159.1400", + "2. high": "161.0600", + "3. low": "158.9800", + "4. close": "160.0300", + "5. volume": "9931811" + }, + "2023-09-06": { + "1. open": "159.8400", + "2. high": "160.0000", + "3. low": "157.3500", + "4. close": "158.0100", + "5. volume": "9753833" + }, + "2023-09-05": { + "1. open": "160.5600", + "2. high": "161.9700", + "3. low": "160.2800", + "4. close": "160.6800", + "5. volume": "9019777" + }, + "2023-09-01": { + "1. open": "161.4200", + "2. high": "162.4800", + "3. low": "160.0150", + "4. close": "160.4800", + "5. volume": "8610052" + }, + "2023-08-31": { + "1. open": "163.3700", + "2. high": "163.5700", + "3. low": "161.2790", + "4. close": "161.6800", + "5. volume": "15332999" + }, + "2023-08-30": { + "1. open": "165.1100", + "2. high": "165.8300", + "3. low": "163.6800", + "4. close": "163.7300", + "5. volume": "9939097" + }, + "2023-08-29": { + "1. open": "164.8700", + "2. high": "165.6800", + "3. low": "162.7700", + "4. close": "164.3100", + "5. volume": "12208612" + }, + "2023-08-28": { + "1. open": "165.0000", + "2. high": "166.2100", + "3. low": "163.1650", + "4. close": "164.2900", + "5. volume": "18457993" + }, + "2023-08-25": { + "1. open": "164.3000", + "2. high": "167.7800", + "3. low": "164.0600", + "4. close": "166.2500", + "5. volume": "18185517" + }, + "2023-08-24": { + "1. open": "164.0300", + "2. high": "166.6700", + "3. low": "163.8600", + "4. close": "165.0900", + "5. volume": "70755064" + }, + "2023-08-23": { + "1. open": "165.9000", + "2. high": "166.5000", + "3. low": "163.4700", + "4. close": "164.5300", + "5. volume": "119011431" + }, + "2023-08-22": { + "1. open": "166.8600", + "2. high": "167.8400", + "3. low": "165.4100", + "4. close": "166.0200", + "5. volume": "56835372" + }, + "2023-08-21": { + "1. open": "169.6900", + "2. high": "169.8500", + "3. low": "165.9600", + "4. close": "167.3500", + "5. volume": "151319484" + }, + "2023-08-18": { + "1. open": "173.1700", + "2. high": "173.9900", + "3. low": "171.3100", + "4. close": "172.4900", + "5. volume": "49631742" + }, + "2023-08-17": { + "1. open": "172.8600", + "2. high": "175.3900", + "3. low": "172.7600", + "4. close": "174.0100", + "5. volume": "70904183" + }, + "2023-08-16": { + "1. open": "172.5300", + "2. high": "174.7300", + "3. low": "172.1300", + "4. close": "172.3900", + "5. volume": "85594288" + }, + "2023-08-15": { + "1. open": "172.8000", + "2. high": "174.5600", + "3. low": "172.1400", + "4. close": "172.9400", + "5. volume": "88924923" + }, + "2023-08-14": { + "1. open": "173.5200", + "2. high": "175.6000", + "3. low": "171.7500", + "4. close": "173.4400", + "5. volume": "64036947" + }, + "2023-08-11": { + "1. open": "172.4800", + "2. high": "173.9500", + "3. low": "171.6200", + "4. close": "173.8500", + "5. volume": "45905612" + }, + "2023-08-10": { + "1. open": "174.0000", + "2. high": "175.9700", + "3. low": "171.6400", + "4. close": "172.1700", + "5. volume": "48213840" + }, + "2023-08-09": { + "1. open": "173.0000", + "2. high": "174.2500", + "3. low": "172.0500", + "4. close": "173.0700", + "5. volume": "42974372" + }, + "2023-08-08": { + "1. open": "172.9900", + "2. high": "173.5500", + "3. low": "171.3900", + "4. close": "173.1800", + "5. volume": "27378701" + }, + "2023-08-07": { + "1. open": "169.4900", + "2. high": "173.3400", + "3. low": "169.3600", + "4. close": "173.1000", + "5. volume": "17736444" + }, + "2023-08-04": { + "1. open": "170.3400", + "2. high": "172.6800", + "3. low": "167.8900", + "4. close": "169.0400", + "5. volume": "23415053" + }, + "2023-08-03": { + "1. open": "169.9500", + "2. high": "171.3200", + "3. low": "169.6700", + "4. close": "170.6400", + "5. volume": "17425230" + }, + "2023-08-02": { + "1. open": "168.8500", + "2. high": "171.2400", + "3. low": "168.8500", + "4. close": "169.9100", + "5. volume": "14599264" + }, + "2023-08-01": { + "1. open": "166.3650", + "2. high": "169.0900", + "3. low": "166.0600", + "4. close": "168.8900", + "5. volume": "15811545" + }, + "2023-07-31": { + "1. open": "169.6900", + "2. high": "170.2200", + "3. low": "166.7100", + "4. close": "167.5300", + "5. volume": "22632720" + }, + "2023-07-28": { + "1. open": "174.0000", + "2. high": "175.3600", + "3. low": "173.2300", + "4. close": "174.4800", + "5. volume": "14138839" + }, + "2023-07-27": { + "1. open": "172.1800", + "2. high": "174.2900", + "3. low": "172.0400", + "4. close": "173.6900", + "5. volume": "12446386" + }, + "2023-07-26": { + "1. open": "172.0000", + "2. high": "173.8500", + "3. low": "171.4000", + "4. close": "172.7200", + "5. volume": "14288173" + }, + "2023-07-25": { + "1. open": "170.4500", + "2. high": "172.6800", + "3. low": "169.7500", + "4. close": "172.3900", + "5. volume": "13790053" + }, + "2023-07-24": { + "1. open": "171.5000", + "2. high": "173.8200", + "3. low": "170.9900", + "4. close": "171.0800", + "5. volume": "15155446" + }, + "2023-07-21": { + "1. open": "168.1800", + "2. high": "170.8200", + "3. low": "168.1800", + "4. close": "170.1900", + "5. volume": "12079999" + }, + "2023-07-20": { + "1. open": "161.9400", + "2. high": "169.1400", + "3. low": "161.3000", + "4. close": "168.3800", + "5. volume": "21892881" + }, + "2023-07-19": { + "1. open": "157.9100", + "2. high": "160.4100", + "3. low": "157.3300", + "4. close": "158.7400", + "5. volume": "7522557" + }, + "2023-07-18": { + "1. open": "159.0700", + "2. high": "160.8900", + "3. low": "158.1900", + "4. close": "159.0600", + "5. volume": "6332509" + }, + "2023-07-17": { + "1. open": "159.7500", + "2. high": "159.8700", + "3. low": "158.1500", + "4. close": "159.0700", + "5. volume": "5488030" + }, + "2023-07-14": { + "1. open": "159.1800", + "2. high": "160.2250", + "3. low": "158.9800", + "4. close": "159.8700", + "5. volume": "5362237" + }, + "2023-07-13": { + "1. open": "158.0000", + "2. high": "159.1300", + "3. low": "157.4100", + "4. close": "158.8100", + "5. volume": "6401743" + }, + "2023-07-12": { + "1. open": "158.9400", + "2. high": "158.9400", + "3. low": "157.8800", + "4. close": "158.0800", + "5. volume": "6940442" + }, + "2023-07-11": { + "1. open": "159.1300", + "2. high": "160.3000", + "3. low": "157.6000", + "4. close": "158.6300", + "5. volume": "6606956" + }, + "2023-07-10": { + "1. open": "159.4300", + "2. high": "160.3000", + "3. low": "159.0000", + "4. close": "159.5100", + "5. volume": "5739364" + }, + "2023-07-07": { + "1. open": "160.4700", + "2. high": "161.0400", + "3. low": "159.2000", + "4. close": "159.2500", + "5. volume": "7022226" + }, + "2023-07-06": { + "1. open": "162.2500", + "2. high": "162.3700", + "3. low": "161.0000", + "4. close": "161.6000", + "5. volume": "6333687" + }, + "2023-07-05": { + "1. open": "162.9900", + "2. high": "163.9200", + "3. low": "162.7300", + "4. close": "162.8100", + "5. volume": "7225523" + }, + "2023-07-03": { + "1. open": "164.3400", + "2. high": "164.3900", + "3. low": "162.9600", + "4. close": "163.3500", + "5. volume": "4033713" + }, + "2023-06-30": { + "1. open": "164.8600", + "2. high": "165.9400", + "3. low": "164.3500", + "4. close": "165.5200", + "5. volume": "7580141" + }, + "2023-06-29": { + "1. open": "162.6400", + "2. high": "164.3200", + "3. low": "162.2300", + "4. close": "164.1000", + "5. volume": "4547514" + }, + "2023-06-28": { + "1. open": "163.2000", + "2. high": "163.2000", + "3. low": "161.9100", + "4. close": "162.9600", + "5. volume": "6780435" + }, + "2023-06-27": { + "1. open": "163.6800", + "2. high": "163.8800", + "3. low": "162.4400", + "4. close": "163.2900", + "5. volume": "4927711" + }, + "2023-06-26": { + "1. open": "164.9800", + "2. high": "164.9800", + "3. low": "161.3300", + "4. close": "163.6300", + "5. volume": "6978804" + }, + "2023-06-23": { + "1. open": "166.1100", + "2. high": "166.2700", + "3. low": "165.0300", + "4. close": "165.4800", + "5. volume": "9450724" + }, + "2023-06-22": { + "1. open": "163.9000", + "2. high": "165.7200", + "3. low": "163.7900", + "4. close": "165.6200", + "5. volume": "5486186" + }, + "2023-06-21": { + "1. open": "163.5800", + "2. high": "164.9200", + "3. low": "162.6900", + "4. close": "163.8800", + "5. volume": "7177549" + }, + "2023-06-20": { + "1. open": "164.2600", + "2. high": "165.3100", + "3. low": "163.8100", + "4. close": "164.1300", + "5. volume": "7996117" + }, + "2023-06-16": { + "1. open": "164.4800", + "2. high": "164.9900", + "3. low": "163.8700", + "4. close": "164.2300", + "5. volume": "13426606" + }, + "2023-06-15": { + "1. open": "162.0500", + "2. high": "163.9100", + "3. low": "161.4300", + "4. close": "163.7300", + "5. volume": "7138314" + }, + "2023-06-14": { + "1. open": "161.6000", + "2. high": "162.0800", + "3. low": "160.9800", + "4. close": "161.5600", + "5. volume": "6699139" + }, + "2023-06-13": { + "1. open": "159.7300", + "2. high": "160.8400", + "3. low": "159.1500", + "4. close": "160.7400", + "5. volume": "6066788" + }, + "2023-06-12": { + "1. open": "160.0000", + "2. high": "160.2500", + "3. low": "158.7300", + "4. close": "159.9000", + "5. volume": "6511261" + }, + "2023-06-09": { + "1. open": "160.4200", + "2. high": "160.7250", + "3. low": "159.4650", + "4. close": "160.0100", + "5. volume": "6264779" + }, + "2023-06-08": { + "1. open": "158.5000", + "2. high": "160.4200", + "3. low": "157.8200", + "4. close": "160.2600", + "5. volume": "5818952" + }, + "2023-06-07": { + "1. open": "158.1000", + "2. high": "158.8000", + "3. low": "157.4400", + "4. close": "158.5200", + "5. volume": "6504285" + }, + "2023-06-06": { + "1. open": "159.5800", + "2. high": "159.6100", + "3. low": "157.4000", + "4. close": "158.1800", + "5. volume": "5073642" + }, + "2023-06-05": { + "1. open": "156.7500", + "2. high": "158.6400", + "3. low": "156.7500", + "4. close": "158.3200", + "5. volume": "6430500" + }, + "2023-06-02": { + "1. open": "154.7200", + "2. high": "157.3100", + "3. low": "154.0900", + "4. close": "156.9700", + "5. volume": "7659721" + }, + "2023-06-01": { + "1. open": "154.5400", + "2. high": "155.0400", + "3. low": "153.1500", + "4. close": "154.5400", + "5. volume": "7901348" + }, + "2023-05-31": { + "1. open": "154.6950", + "2. high": "155.6900", + "3. low": "153.8500", + "4. close": "155.0600", + "5. volume": "10598694" + }, + "2023-05-30": { + "1. open": "153.9700", + "2. high": "155.3800", + "3. low": "153.3200", + "4. close": "154.3700", + "5. volume": "5593080" + }, + "2023-05-26": { + "1. open": "154.6900", + "2. high": "155.2750", + "3. low": "154.2000", + "4. close": "154.3500", + "5. volume": "6845396" + }, + "2023-05-25": { + "1. open": "156.0500", + "2. high": "156.2900", + "3. low": "153.7200", + "4. close": "154.4100", + "5. volume": "6886056" + }, + "2023-05-24": { + "1. open": "157.0800", + "2. high": "157.1400", + "3. low": "155.9200", + "4. close": "156.6600", + "5. volume": "5015148" + }, + "2023-05-23": { + "1. open": "157.1000", + "2. high": "158.2700", + "3. low": "156.3700", + "4. close": "156.8100", + "5. volume": "5793009" + }, + "2023-05-22": { + "1. open": "158.0000", + "2. high": "159.1400", + "3. low": "156.7800", + "4. close": "156.8700", + "5. volume": "5675927" + }, + "2023-05-19": { + "1. open": "158.5900", + "2. high": "159.9344", + "3. low": "158.1400", + "4. close": "158.9100", + "5. volume": "6527141" + }, + "2023-05-18": { + "1. open": "158.6600", + "2. high": "158.9300", + "3. low": "157.5600", + "4. close": "158.4800", + "5. volume": "5172966" + }, + "2023-05-17": { + "1. open": "159.7900", + "2. high": "160.0550", + "3. low": "157.7700", + "4. close": "158.9900", + "5. volume": "6840687" + }, + "2023-05-16": { + "1. open": "159.0600", + "2. high": "160.2500", + "3. low": "158.5300", + "4. close": "159.3400", + "5. volume": "5599505" + }, + "2023-05-15": { + "1. open": "160.8000", + "2. high": "161.0300", + "3. low": "158.9400", + "4. close": "159.5500", + "5. volume": "5104486" + }, + "2023-05-12": { + "1. open": "161.3600", + "2. high": "161.5600", + "3. low": "160.0100", + "4. close": "160.7800", + "5. volume": "3904327" + }, + "2023-05-11": { + "1. open": "161.8300", + "2. high": "162.1900", + "3. low": "159.3901", + "4. close": "160.9900", + "5. volume": "5867620" + }, + "2023-05-10": { + "1. open": "161.2000", + "2. high": "161.9700", + "3. low": "160.0600", + "4. close": "161.6500", + "5. volume": "6756629" + }, + "2023-05-09": { + "1. open": "161.7500", + "2. high": "162.1300", + "3. low": "160.7900", + "4. close": "161.0500", + "5. volume": "5520642" + }, + "2023-05-08": { + "1. open": "161.9900", + "2. high": "162.5700", + "3. low": "161.3400", + "4. close": "162.3100", + "5. volume": "4994929" + }, + "2023-05-05": { + "1. open": "162.8400", + "2. high": "163.1300", + "3. low": "161.6900", + "4. close": "162.6800", + "5. volume": "5194461" + }, + "2023-05-04": { + "1. open": "162.6800", + "2. high": "162.9000", + "3. low": "161.2500", + "4. close": "162.1300", + "5. volume": "5127992" + }, + "2023-05-03": { + "1. open": "165.5500", + "2. high": "166.1800", + "3. low": "162.5100", + "4. close": "162.8700", + "5. volume": "5937170" + }, + "2023-05-02": { + "1. open": "164.3400", + "2. high": "165.4800", + "3. low": "163.5550", + "4. close": "165.0300", + "5. volume": "7541724" + }, + "2023-05-01": { + "1. open": "163.6000", + "2. high": "164.2980", + "3. low": "162.2400", + "4. close": "163.6000", + "5. volume": "4893426" + }, + "2023-04-28": { + "1. open": "162.8100", + "2. high": "163.7600", + "3. low": "162.5566", + "4. close": "163.7000", + "5. volume": "6024864" + }, + "2023-04-27": { + "1. open": "162.9000", + "2. high": "163.4067", + "3. low": "162.1300", + "4. close": "163.0000", + "5. volume": "5739700" + }, + "2023-04-26": { + "1. open": "164.0900", + "2. high": "164.3900", + "3. low": "162.2400", + "4. close": "162.6200", + "5. volume": "5442652" + }, + "2023-04-25": { + "1. open": "164.3100", + "2. high": "165.3500", + "3. low": "164.1550", + "4. close": "165.1800", + "5. volume": "6263103" + }, + "2023-04-24": { + "1. open": "162.6900", + "2. high": "163.8050", + "3. low": "161.8700", + "4. close": "163.6800", + "5. volume": "5278892" + }, + "2023-04-21": { + "1. open": "164.4400", + "2. high": "164.9700", + "3. low": "161.9700", + "4. close": "162.6900", + "5. volume": "7014214" + }, + "2023-04-20": { + "1. open": "162.4300", + "2. high": "163.8200", + "3. low": "160.9600", + "4. close": "163.5800", + "5. volume": "9498768" + }, + "2023-04-19": { + "1. open": "161.9900", + "2. high": "162.6800", + "3. low": "161.1700", + "4. close": "162.5300", + "5. volume": "6752006" + }, + "2023-04-18": { + "1. open": "164.2500", + "2. high": "164.6900", + "3. low": "159.6500", + "4. close": "161.0100", + "5. volume": "14571485" + }, + "2023-04-17": { + "1. open": "165.7350", + "2. high": "166.2400", + "3. low": "164.9400", + "4. close": "165.6700", + "5. volume": "8034884" + }, + "2023-04-14": { + "1. open": "165.9700", + "2. high": "166.1150", + "3. low": "164.0600", + "4. close": "165.8400", + "5. volume": "7225127" + }, + "2023-04-13": { + "1. open": "164.1800", + "2. high": "166.3300", + "3. low": "163.8050", + "4. close": "166.1100", + "5. volume": "5640617" + }, + "2023-04-12": { + "1. open": "163.9400", + "2. high": "164.8400", + "3. low": "163.1000", + "4. close": "163.9200", + "5. volume": "5764240" + }, + "2023-04-11": { + "1. open": "164.4200", + "2. high": "165.2800", + "3. low": "164.0401", + "4. close": "164.2700", + "5. volume": "5903824" + }, + "2023-04-10": { + "1. open": "164.6300", + "2. high": "164.8400", + "3. low": "163.6400", + "4. close": "164.3200", + "5. volume": "5353951" + }, + "2023-04-06": { + "1. open": "165.9900", + "2. high": "167.2300", + "3. low": "164.8000", + "4. close": "165.1500", + "5. volume": "9615407" + }, + "2023-04-05": { + "1. open": "164.3700", + "2. high": "165.6600", + "3. low": "162.7600", + "4. close": "165.6100", + "5. volume": "16704181" + }, + "2023-04-04": { + "1. open": "156.9700", + "2. high": "158.9700", + "3. low": "156.5900", + "4. close": "158.4900", + "5. volume": "8314527" + }, + "2023-04-03": { + "1. open": "154.9500", + "2. high": "157.0100", + "3. low": "153.9400", + "4. close": "156.8500", + "5. volume": "6841888" + }, + "2023-03-31": { + "1. open": "153.7900", + "2. high": "155.1900", + "3. low": "153.2400", + "4. close": "155.0000", + "5. volume": "9890047" + }, + "2023-03-30": { + "1. open": "153.5800", + "2. high": "153.8000", + "3. low": "152.8100", + "4. close": "153.4300", + "5. volume": "4555905" + }, + "2023-03-29": { + "1. open": "152.2400", + "2. high": "153.3800", + "3. low": "152.0700", + "4. close": "153.3100", + "5. volume": "6012030" + }, + "2023-03-28": { + "1. open": "152.3900", + "2. high": "153.4500", + "3. low": "151.7250", + "4. close": "151.8200", + "5. volume": "6115293" + }, + "2023-03-27": { + "1. open": "154.2000", + "2. high": "154.5400", + "3. low": "153.1100", + "4. close": "153.3000", + "5. volume": "6772282" + }, + "2023-03-24": { + "1. open": "151.4800", + "2. high": "152.7600", + "3. low": "150.8300", + "4. close": "152.6500", + "5. volume": "5696845" + }, + "2023-03-23": { + "1. open": "151.1750", + "2. high": "151.6900", + "3. low": "150.1100", + "4. close": "151.1300", + "5. volume": "9051510" + }, + "2023-03-22": { + "1. open": "153.8500", + "2. high": "154.0600", + "3. low": "151.0300", + "4. close": "151.0500", + "5. volume": "7943526" + }, + "2023-03-21": { + "1. open": "154.0000", + "2. high": "154.1300", + "3. low": "152.1700", + "4. close": "153.8900", + "5. volume": "8376843" + }, + "2023-03-20": { + "1. open": "152.4700", + "2. high": "154.0750", + "3. low": "152.3800", + "4. close": "153.8900", + "5. volume": "7128958" + }, + "2023-03-17": { + "1. open": "154.4800", + "2. high": "154.9499", + "3. low": "152.3000", + "4. close": "152.3800", + "5. volume": "20540668" + }, + "2023-03-16": { + "1. open": "153.4500", + "2. high": "154.3650", + "3. low": "152.6050", + "4. close": "154.0300", + "5. volume": "7606079" + }, + "2023-03-15": { + "1. open": "152.8400", + "2. high": "154.8900", + "3. low": "152.5259", + "4. close": "154.3500", + "5. volume": "7757686" + }, + "2023-03-14": { + "1. open": "153.2800", + "2. high": "154.0300", + "3. low": "151.9000", + "4. close": "153.9200", + "5. volume": "8421189" + }, + "2023-03-13": { + "1. open": "152.0900", + "2. high": "155.9100", + "3. low": "151.5700", + "4. close": "153.0600", + "5. volume": "10799575" + }, + "2023-03-10": { + "1. open": "151.8600", + "2. high": "153.4900", + "3. low": "151.1000", + "4. close": "151.6100", + "5. volume": "8504316" + }, + "2023-03-09": { + "1. open": "153.4600", + "2. high": "153.6000", + "3. low": "150.7100", + "4. close": "151.2400", + "5. volume": "7439367" + }, + "2023-03-08": { + "1. open": "153.9800", + "2. high": "154.1955", + "3. low": "152.4800", + "4. close": "152.9600", + "5. volume": "6230522" + }, + "2023-03-07": { + "1. open": "156.0900", + "2. high": "156.2500", + "3. low": "153.3500", + "4. close": "154.0900", + "5. volume": "7457731" + }, + "2023-03-06": { + "1. open": "154.6600", + "2. high": "155.7300", + "3. low": "154.5650", + "4. close": "155.5600", + "5. volume": "8148207" + }, + "2023-03-03": { + "1. open": "153.3700", + "2. high": "154.1200", + "3. low": "152.8400", + "4. close": "154.0200", + "5. volume": "5747158" + }, + "2023-03-02": { + "1. open": "151.7500", + "2. high": "152.7600", + "3. low": "151.2310", + "4. close": "152.4500", + "5. volume": "8765070" + }, + "2023-03-01": { + "1. open": "153.0100", + "2. high": "153.2400", + "3. low": "151.9100", + "4. close": "152.5700", + "5. volume": "6766972" + }, + "2023-02-28": { + "1. open": "154.9800", + "2. high": "155.2700", + "3. low": "153.0400", + "4. close": "153.2600", + "5. volume": "9062342" + }, + "2023-02-27": { + "1. open": "156.4500", + "2. high": "156.9000", + "3. low": "155.0800", + "4. close": "155.6300", + "5. volume": "7267122" + }, + "2023-02-24": { + "1. open": "156.6500", + "2. high": "156.8500", + "3. low": "155.2100", + "4. close": "155.9700", + "5. volume": "8689726" + }, + "2023-02-23": { + "1. open": "157.7100", + "2. high": "158.5850", + "3. low": "156.6700", + "4. close": "157.7300", + "5. volume": "9385092" + }, + "2023-02-22": { + "1. open": "158.5000", + "2. high": "158.8500", + "3. low": "157.3700", + "4. close": "157.7800", + "5. volume": "9820240" + }, + "2023-02-21": { + "1. open": "159.6500", + "2. high": "160.3500", + "3. low": "157.8900", + "4. close": "158.0000", + "5. volume": "9423860" + }, + "2023-02-17": { + "1. open": "157.0200", + "2. high": "161.1100", + "3. low": "156.6200", + "4. close": "160.3900", + "5. volume": "12401926" + }, + "2023-02-16": { + "1. open": "159.0750", + "2. high": "159.6500", + "3. low": "157.9200", + "4. close": "158.2400", + "5. volume": "11176958" + }, + "2023-02-15": { + "1. open": "161.9500", + "2. high": "161.9800", + "3. low": "159.2900", + "4. close": "159.3700", + "5. volume": "12633301" + }, + "2023-02-14": { + "1. open": "162.7400", + "2. high": "162.9699", + "3. low": "161.7600", + "4. close": "162.0400", + "5. volume": "6316011" + }, + "2023-02-13": { + "1. open": "161.3300", + "2. high": "162.8200", + "3. low": "161.1500", + "4. close": "162.7500", + "5. volume": "6414709" + }, + "2023-02-10": { + "1. open": "161.7700", + "2. high": "162.7900", + "3. low": "161.3500", + "4. close": "162.1500", + "5. volume": "7028039" + }, + "2023-02-09": { + "1. open": "163.6300", + "2. high": "164.7950", + "3. low": "161.0700", + "4. close": "161.4000", + "5. volume": "7949544" + }, + "2023-02-08": { + "1. open": "163.3000", + "2. high": "164.5600", + "3. low": "162.8995", + "4. close": "163.6100", + "5. volume": "6054697" + }, + "2023-02-07": { + "1. open": "161.6000", + "2. high": "163.8800", + "3. low": "161.4200", + "4. close": "163.4000", + "5. volume": "7310756" + }, + "2023-02-06": { + "1. open": "164.5500", + "2. high": "164.8525", + "3. low": "163.1000", + "4. close": "163.3600", + "5. volume": "7020989" + }, + "2023-02-03": { + "1. open": "166.0300", + "2. high": "166.3400", + "3. low": "163.8900", + "4. close": "164.6100", + "5. volume": "6868540" + }, + "2023-02-02": { + "1. open": "163.0000", + "2. high": "166.2200", + "3. low": "162.8224", + "4. close": "165.5400", + "5. volume": "10098965" + }, + "2023-02-01": { + "1. open": "162.9900", + "2. high": "165.9800", + "3. low": "162.4000", + "4. close": "164.9200", + "5. volume": "9865296" + }, + "2023-01-31": { + "1. open": "161.7000", + "2. high": "163.4300", + "3. low": "161.0500", + "4. close": "163.4200", + "5. volume": "11612526" + }, + "2023-01-30": { + "1. open": "167.9300", + "2. high": "168.5400", + "3. low": "161.0800", + "4. close": "162.0000", + "5. volume": "23259077" + }, + "2023-01-27": { + "1. open": "168.5400", + "2. high": "168.8660", + "3. low": "167.7700", + "4. close": "168.2300", + "5. volume": "6058104" + }, + "2023-01-26": { + "1. open": "169.5500", + "2. high": "169.9100", + "3. low": "168.6500", + "4. close": "168.8900", + "5. volume": "6946106" + }, + "2023-01-25": { + "1. open": "167.1700", + "2. high": "169.5100", + "3. low": "167.0800", + "4. close": "169.5100", + "5. volume": "7099816" + }, + "2023-01-24": { + "1. open": "175.0000", + "2. high": "175.0000", + "3. low": "166.0100", + "4. close": "168.3100", + "5. volume": "10541842" + }, + "2023-01-23": { + "1. open": "169.1000", + "2. high": "169.6300", + "3. low": "167.9474", + "4. close": "168.3100", + "5. volume": "8425412" + }, + "2023-01-20": { + "1. open": "170.1000", + "2. high": "170.1100", + "3. low": "167.4800", + "4. close": "168.7400", + "5. volume": "8620553" + }, + "2023-01-19": { + "1. open": "169.0300", + "2. high": "171.2800", + "3. low": "168.7100", + "4. close": "169.5300", + "5. volume": "6939514" + }, + "2023-01-18": { + "1. open": "171.6500", + "2. high": "172.0000", + "3. low": "169.7100", + "4. close": "169.7600", + "5. volume": "7047759" + }, + "2023-01-17": { + "1. open": "174.0000", + "2. high": "174.5800", + "3. low": "172.0900", + "4. close": "172.3600", + "5. volume": "6053302" + }, + "2023-01-13": { + "1. open": "173.1900", + "2. high": "174.0100", + "3. low": "172.3800", + "4. close": "173.4300", + "5. volume": "6088155" + }, + "2023-01-12": { + "1. open": "174.2600", + "2. high": "174.7060", + "3. low": "172.8000", + "4. close": "174.0000", + "5. volume": "4269394" + }, + "2023-01-11": { + "1. open": "175.5700", + "2. high": "175.7200", + "3. low": "172.1100", + "4. close": "174.8800", + "5. volume": "6494755" + }, + "2023-01-10": { + "1. open": "175.7000", + "2. high": "176.1400", + "3. low": "174.3200", + "4. close": "175.1600", + "5. volume": "5047467" + }, + "2023-01-09": { + "1. open": "179.3000", + "2. high": "179.7600", + "3. low": "175.1750", + "4. close": "175.5800", + "5. volume": "7925277" + }, + "2023-01-06": { + "1. open": "180.1300", + "2. high": "180.9300", + "3. low": "179.3900", + "4. close": "180.2500", + "5. volume": "5705960" + }, + "2023-01-05": { + "1. open": "179.0200", + "2. high": "179.9900", + "3. low": "178.4100", + "4. close": "178.8000", + "5. volume": "6255308" + }, + "2023-01-04": { + "1. open": "178.8900", + "2. high": "180.1900", + "3. low": "178.4800", + "4. close": "180.1300", + "5. volume": "9788784" + }, + "2023-01-03": { + "1. open": "176.1600", + "2. high": "178.3800", + "3. low": "176.0100", + "4. close": "178.1900", + "5. volume": "6344864" + }, + "2022-12-30": { + "1. open": "177.4900", + "2. high": "177.7700", + "3. low": "175.4000", + "4. close": "176.6500", + "5. volume": "4216656" + }, + "2022-12-29": { + "1. open": "177.5500", + "2. high": "178.3000", + "3. low": "177.0700", + "4. close": "177.5600", + "5. volume": "2828780" + }, + "2022-12-28": { + "1. open": "177.7600", + "2. high": "178.4500", + "3. low": "176.6500", + "4. close": "176.6600", + "5. volume": "2645619" + }, + "2022-12-27": { + "1. open": "178.1100", + "2. high": "178.3500", + "3. low": "176.9900", + "4. close": "177.4300", + "5. volume": "3067292" + }, + "2022-12-23": { + "1. open": "176.6700", + "2. high": "177.5200", + "3. low": "175.8100", + "4. close": "177.4800", + "5. volume": "3683420" + }, + "2022-12-22": { + "1. open": "176.7700", + "2. high": "177.5100", + "3. low": "175.3400", + "4. close": "177.0300", + "5. volume": "5709312" + }, + "2022-12-21": { + "1. open": "176.2700", + "2. high": "178.1800", + "3. low": "175.6500", + "4. close": "177.6800", + "5. volume": "5471973" + }, + "2022-12-20": { + "1. open": "176.0000", + "2. high": "176.4400", + "3. low": "175.1700", + "4. close": "175.6700", + "5. volume": "6174730" + }, + "2022-12-19": { + "1. open": "175.3500", + "2. high": "176.1650", + "3. low": "174.0700", + "4. close": "175.4800", + "5. volume": "5736042" + }, + "2022-12-16": { + "1. open": "177.0000", + "2. high": "177.0000", + "3. low": "174.8600", + "4. close": "175.6700", + "5. volume": "18841796" + }, + "2022-12-15": { + "1. open": "179.2000", + "2. high": "179.8400", + "3. low": "176.4000", + "4. close": "177.4900", + "5. volume": "7602616" + }, + "2022-12-14": { + "1. open": "178.5800", + "2. high": "181.0390", + "3. low": "178.5800", + "4. close": "179.7600", + "5. volume": "9533583" + }, + "2022-12-13": { + "1. open": "179.1000", + "2. high": "180.2000", + "3. low": "178.3083", + "4. close": "179.2100", + "5. volume": "9177603" + }, + "2022-12-12": { + "1. open": "175.9500", + "2. high": "177.8700", + "3. low": "175.6000", + "4. close": "177.8400", + "5. volume": "4882385" + }, + "2022-12-09": { + "1. open": "177.1200", + "2. high": "177.8900", + "3. low": "175.6600", + "4. close": "175.7400", + "5. volume": "4560968" + }, + "2022-12-08": { + "1. open": "176.8200", + "2. high": "177.4700", + "3. low": "176.3400", + "4. close": "177.2000", + "5. volume": "4798463" + }, + "2022-12-07": { + "1. open": "176.5700", + "2. high": "177.8800", + "3. low": "176.2300", + "4. close": "177.1700", + "5. volume": "5702579" + }, + "2022-12-06": { + "1. open": "179.9200", + "2. high": "180.0000", + "3. low": "175.9300", + "4. close": "176.1000", + "5. volume": "7943506" + }, + "2022-12-05": { + "1. open": "178.3600", + "2. high": "179.3600", + "3. low": "178.0000", + "4. close": "178.7800", + "5. volume": "5120648" + }, + "2022-12-02": { + "1. open": "177.5000", + "2. high": "178.9600", + "3. low": "176.9600", + "4. close": "178.8800", + "5. volume": "5824048" + }, + "2022-12-01": { + "1. open": "179.0000", + "2. high": "179.9600", + "3. low": "177.7700", + "4. close": "178.7400", + "5. volume": "6282567" + }, + "2022-11-30": { + "1. open": "176.3700", + "2. high": "178.0100", + "3. low": "174.7800", + "4. close": "178.0000", + "5. volume": "13288014" + }, + "2022-11-29": { + "1. open": "177.0100", + "2. high": "177.2600", + "3. low": "174.6600", + "4. close": "176.0900", + "5. volume": "6700469" + }, + "2022-11-28": { + "1. open": "176.7500", + "2. high": "177.7700", + "3. low": "176.5600", + "4. close": "177.3300", + "5. volume": "6183178" + }, + "2022-11-25": { + "1. open": "177.3800", + "2. high": "178.1200", + "3. low": "176.8600", + "4. close": "177.2400", + "5. volume": "3058608" + }, + "2022-11-23": { + "1. open": "176.4400", + "2. high": "177.4000", + "3. low": "176.0100", + "4. close": "177.0100", + "5. volume": "5389488" + }, + "2022-11-22": { + "1. open": "176.4000", + "2. high": "177.1900", + "3. low": "176.3300", + "4. close": "176.8200", + "5. volume": "4708028" + }, + "2022-11-21": { + "1. open": "175.8900", + "2. high": "176.5500", + "3. low": "174.8300", + "4. close": "175.9700", + "5. volume": "5706552" + }, + "2022-11-18": { + "1. open": "175.0000", + "2. high": "176.6400", + "3. low": "174.6230", + "4. close": "176.2000", + "5. volume": "6555709" + }, + "2022-11-17": { + "1. open": "173.0000", + "2. high": "174.9900", + "3. low": "172.9800", + "4. close": "174.8600", + "5. volume": "4465845" + }, + "2022-11-16": { + "1. open": "173.6400", + "2. high": "174.9900", + "3. low": "173.1300", + "4. close": "173.4600", + "5. volume": "5501017" + }, + "2022-11-15": { + "1. open": "172.1900", + "2. high": "173.0000", + "3. low": "170.5210", + "4. close": "172.3900", + "5. volume": "9350954" + }, + "2022-11-14": { + "1. open": "170.2500", + "2. high": "173.2600", + "3. low": "170.2500", + "4. close": "171.9100", + "5. volume": "6581488" + }, + "2022-11-11": { + "1. open": "172.7300", + "2. high": "173.1100", + "3. low": "166.8200", + "4. close": "169.2500", + "5. volume": "11074659" + }, + "2022-11-10": { + "1. open": "174.3500", + "2. high": "174.7700", + "3. low": "172.0400", + "4. close": "174.4700", + "5. volume": "7877515" + }, + "2022-11-09": { + "1. open": "174.2700", + "2. high": "175.0000", + "3. low": "172.3400", + "4. close": "172.4500", + "5. volume": "6150217" + }, + "2022-11-08": { + "1. open": "173.1300", + "2. high": "174.6908", + "3. low": "172.1800", + "4. close": "173.8400", + "5. volume": "5148386" + }, + "2022-11-07": { + "1. open": "171.6700", + "2. high": "173.8500", + "3. low": "171.4400", + "4. close": "172.9800", + "5. volume": "6621046" + }, + "2022-11-04": { + "1. open": "171.5600", + "2. high": "172.5000", + "3. low": "169.2400", + "4. close": "171.4800", + "5. volume": "5300904" + }, + "2022-11-03": { + "1. open": "169.8100", + "2. high": "171.4700", + "3. low": "168.9400", + "4. close": "170.7200", + "5. volume": "4819890" + }, + "2022-11-02": { + "1. open": "172.8900", + "2. high": "173.9400", + "3. low": "170.2900", + "4. close": "170.4300", + "5. volume": "6878410" + }, + "2022-11-01": { + "1. open": "174.0600", + "2. high": "174.6300", + "3. low": "170.4200", + "4. close": "173.0900", + "5. volume": "6985027" + }, + "2022-10-31": { + "1. open": "174.5200", + "2. high": "175.1600", + "3. low": "173.4200", + "4. close": "173.9700", + "5. volume": "7809972" + }, + "2022-10-28": { + "1. open": "173.0000", + "2. high": "175.3900", + "3. low": "172.5940", + "4. close": "174.8700", + "5. volume": "6073933" + }, + "2022-10-27": { + "1. open": "172.3500", + "2. high": "173.4300", + "3. low": "171.7200", + "4. close": "172.3100", + "5. volume": "5390871" + }, + "2022-10-26": { + "1. open": "171.3200", + "2. high": "172.5700", + "3. low": "170.5200", + "4. close": "172.2100", + "5. volume": "6124314" + }, + "2022-10-25": { + "1. open": "170.1700", + "2. high": "171.1100", + "3. low": "168.5200", + "4. close": "170.7100", + "5. volume": "5661948" + }, + "2022-10-24": { + "1. open": "169.8100", + "2. high": "172.0800", + "3. low": "169.2500", + "4. close": "170.9800", + "5. volume": "6855502" + }, + "2022-10-21": { + "1. open": "164.7100", + "2. high": "169.3700", + "3. low": "164.4300", + "4. close": "168.7100", + "5. volume": "8487565" + }, + "2022-10-20": { + "1. open": "165.0000", + "2. high": "165.7400", + "3. low": "164.3300", + "4. close": "165.1100", + "5. volume": "5659884" + }, + "2022-10-19": { + "1. open": "166.0000", + "2. high": "166.2500", + "3. low": "163.8900", + "4. close": "164.6900", + "5. volume": "10044639" + }, + "2022-10-18": { + "1. open": "165.0000", + "2. high": "167.1700", + "3. low": "163.0500", + "4. close": "166.0100", + "5. volume": "10883584" + }, + "2022-10-17": { + "1. open": "165.4000", + "2. high": "167.2100", + "3. low": "165.0100", + "4. close": "166.5900", + "5. volume": "6710843" + }, + "2022-10-14": { + "1. open": "164.4400", + "2. high": "165.6800", + "3. low": "163.6000", + "4. close": "164.4600", + "5. volume": "5684946" + }, + "2022-10-13": { + "1. open": "160.8900", + "2. high": "165.9900", + "3. low": "160.7481", + "4. close": "165.1500", + "5. volume": "6465108" + }, + "2022-10-12": { + "1. open": "162.9400", + "2. high": "164.8800", + "3. low": "162.4950", + "4. close": "162.6900", + "5. volume": "4341741" + }, + "2022-10-11": { + "1. open": "160.3700", + "2. high": "164.1100", + "3. low": "160.3700", + "4. close": "162.7300", + "5. volume": "6212362" + }, + "2022-10-10": { + "1. open": "160.6300", + "2. high": "161.2800", + "3. low": "159.1800", + "4. close": "160.4100", + "5. volume": "5315589" + }, + "2022-10-07": { + "1. open": "161.7700", + "2. high": "162.2200", + "3. low": "159.1700", + "4. close": "160.2000", + "5. volume": "6363549" + }, + "2022-10-06": { + "1. open": "164.7900", + "2. high": "165.0000", + "3. low": "161.6900", + "4. close": "161.9100", + "5. volume": "5890654" + }, + "2022-10-05": { + "1. open": "165.0200", + "2. high": "166.0400", + "3. low": "164.2100", + "4. close": "165.1100", + "5. volume": "4539577" + }, + "2022-10-04": { + "1. open": "163.8500", + "2. high": "166.0000", + "3. low": "162.9200", + "4. close": "165.6200", + "5. volume": "6236107" + }, + "2022-10-03": { + "1. open": "164.2900", + "2. high": "164.3800", + "3. low": "161.7000", + "4. close": "163.2000", + "5. volume": "8656972" + }, + "2022-09-30": { + "1. open": "165.0000", + "2. high": "165.7400", + "3. low": "163.3200", + "4. close": "163.3600", + "5. volume": "8985190" + }, + "2022-09-29": { + "1. open": "166.4800", + "2. high": "167.1700", + "3. low": "163.8900", + "4. close": "164.5300", + "5. volume": "7008279" + }, + "2022-09-28": { + "1. open": "166.2450", + "2. high": "167.3800", + "3. low": "165.1000", + "4. close": "166.3600", + "5. volume": "8661065" + }, + "2022-09-27": { + "1. open": "166.3600", + "2. high": "167.6700", + "3. low": "164.4000", + "4. close": "164.9400", + "5. volume": "8686684" + }, + "2022-09-26": { + "1. open": "165.8000", + "2. high": "166.8400", + "3. low": "164.3800", + "4. close": "165.7000", + "5. volume": "8735455" + }, + "2022-09-23": { + "1. open": "165.7400", + "2. high": "167.4800", + "3. low": "164.6600", + "4. close": "166.7200", + "5. volume": "9598555" + }, + "2022-09-22": { + "1. open": "163.1500", + "2. high": "167.1600", + "3. low": "162.8300", + "4. close": "166.1800", + "5. volume": "7328764" + }, + "2022-09-21": { + "1. open": "165.0200", + "2. high": "166.7950", + "3. low": "163.2400", + "4. close": "163.2800", + "5. volume": "8071195" + }, + "2022-09-20": { + "1. open": "165.2200", + "2. high": "165.9000", + "3. low": "164.3200", + "4. close": "164.9700", + "5. volume": "7143441" + }, + "2022-09-19": { + "1. open": "166.3000", + "2. high": "166.4300", + "3. low": "164.0800", + "4. close": "166.2800", + "5. volume": "7380906" + }, + "2022-09-16": { + "1. open": "165.3200", + "2. high": "167.6300", + "3. low": "164.7500", + "4. close": "167.6000", + "5. volume": "20201543" + }, + "2022-09-15": { + "1. open": "164.4500", + "2. high": "166.0700", + "3. low": "164.1000", + "4. close": "165.0800", + "5. volume": "7174495" + }, + "2022-09-14": { + "1. open": "162.3800", + "2. high": "165.3600", + "3. low": "162.3800", + "4. close": "164.6600", + "5. volume": "9555693" + }, + "2022-09-13": { + "1. open": "163.5700", + "2. high": "164.4400", + "3. low": "160.8100", + "4. close": "161.3300", + "5. volume": "6726360" + }, + "2022-09-12": { + "1. open": "166.1100", + "2. high": "166.5700", + "3. low": "165.2200", + "4. close": "165.6400", + "5. volume": "6365306" + }, + "2022-09-09": { + "1. open": "164.9900", + "2. high": "166.2000", + "3. low": "164.3884", + "4. close": "165.7100", + "5. volume": "5501863" + }, + "2022-09-08": { + "1. open": "163.8800", + "2. high": "165.4200", + "3. low": "163.0800", + "4. close": "165.3900", + "5. volume": "5838401" + }, + "2022-09-07": { + "1. open": "162.9100", + "2. high": "164.4200", + "3. low": "162.1600", + "4. close": "164.0700", + "5. volume": "4546700" + }, + "2022-09-06": { + "1. open": "163.9400", + "2. high": "166.2150", + "3. low": "162.8200", + "4. close": "163.1800", + "5. volume": "7385201" + }, + "2022-09-02": { + "1. open": "165.8600", + "2. high": "166.2000", + "3. low": "162.0100", + "4. close": "162.7400", + "5. volume": "5803704" + }, + "2022-09-01": { + "1. open": "161.4900", + "2. high": "165.5000", + "3. low": "161.4800", + "4. close": "165.3400", + "5. volume": "7509594" + }, + "2022-08-31": { + "1. open": "163.2300", + "2. high": "163.5500", + "3. low": "161.2700", + "4. close": "161.3400", + "5. volume": "8741708" + }, + "2022-08-30": { + "1. open": "163.3000", + "2. high": "163.5400", + "3. low": "162.0300", + "4. close": "162.4300", + "5. volume": "6973254" + }, + "2022-08-29": { + "1. open": "163.4700", + "2. high": "163.8400", + "3. low": "162.0200", + "4. close": "163.0000", + "5. volume": "5192218" + }, + "2022-08-26": { + "1. open": "167.4600", + "2. high": "167.5000", + "3. low": "164.1950", + "4. close": "164.2700", + "5. volume": "5667136" + }, + "2022-08-25": { + "1. open": "165.9500", + "2. high": "167.2400", + "3. low": "164.7000", + "4. close": "167.1300", + "5. volume": "5678662" + }, + "2022-08-24": { + "1. open": "166.5600", + "2. high": "166.5900", + "3. low": "165.0700", + "4. close": "165.5800", + "5. volume": "5684329" + }, + "2022-08-23": { + "1. open": "167.0000", + "2. high": "167.7700", + "3. low": "165.8000", + "4. close": "166.1300", + "5. volume": "5566296" + }, + "2022-08-22": { + "1. open": "168.9000", + "2. high": "168.9200", + "3. low": "167.1700", + "4. close": "167.5900", + "5. volume": "5462550" + }, + "2022-08-19": { + "1. open": "167.1000", + "2. high": "170.1200", + "3. low": "167.0000", + "4. close": "169.3100", + "5. volume": "8128543" + }, + "2022-08-18": { + "1. open": "167.6800", + "2. high": "168.3000", + "3. low": "165.9300", + "4. close": "166.7700", + "5. volume": "8312105" + }, + "2022-08-17": { + "1. open": "166.4100", + "2. high": "168.5600", + "3. low": "166.4100", + "4. close": "167.5800", + "5. volume": "7406590" + }, + "2022-08-16": { + "1. open": "165.8600", + "2. high": "168.2539", + "3. low": "165.6000", + "4. close": "167.5700", + "5. volume": "7453595" + }, + "2022-08-15": { + "1. open": "166.0000", + "2. high": "166.7500", + "3. low": "165.1250", + "4. close": "166.0900", + "5. volume": "10072044" + }, + "2022-08-12": { + "1. open": "167.5400", + "2. high": "167.9400", + "3. low": "165.1500", + "4. close": "165.3000", + "5. volume": "14606901" + }, + "2022-08-11": { + "1. open": "168.5200", + "2. high": "169.9500", + "3. low": "166.9800", + "4. close": "167.1400", + "5. volume": "9328688" + }, + "2022-08-10": { + "1. open": "171.0200", + "2. high": "171.2400", + "3. low": "169.5300", + "4. close": "170.6700", + "5. volume": "5603444" + }, + "2022-08-09": { + "1. open": "170.5400", + "2. high": "171.1200", + "3. low": "169.7300", + "4. close": "170.1800", + "5. volume": "5532526" + }, + "2022-08-08": { + "1. open": "171.3000", + "2. high": "171.4800", + "3. low": "169.4354", + "4. close": "170.2000", + "5. volume": "4630836" + }, + "2022-08-05": { + "1. open": "171.3000", + "2. high": "171.5300", + "3. low": "169.7900", + "4. close": "171.1100", + "5. volume": "5235516" + }, + "2022-08-04": { + "1. open": "174.8100", + "2. high": "175.0900", + "3. low": "171.6000", + "4. close": "171.7900", + "5. volume": "5651554" + }, + "2022-08-03": { + "1. open": "172.5500", + "2. high": "175.2600", + "3. low": "171.7700", + "4. close": "174.5900", + "5. volume": "5009952" + }, + "2022-08-02": { + "1. open": "175.0100", + "2. high": "175.4900", + "3. low": "172.7000", + "4. close": "172.9200", + "5. volume": "5794225" + }, + "2022-08-01": { + "1. open": "174.1700", + "2. high": "175.1550", + "3. low": "173.5425", + "4. close": "173.9100", + "5. volume": "5461387" + }, + "2022-07-29": { + "1. open": "173.7900", + "2. high": "174.8500", + "3. low": "172.9100", + "4. close": "174.5200", + "5. volume": "6451431" + }, + "2022-07-28": { + "1. open": "173.4000", + "2. high": "176.0900", + "3. low": "171.4400", + "4. close": "174.2000", + "5. volume": "5513018" + }, + "2022-07-27": { + "1. open": "172.6300", + "2. high": "174.1000", + "3. low": "171.1300", + "4. close": "173.2000", + "5. volume": "4648499" + }, + "2022-07-26": { + "1. open": "172.5600", + "2. high": "174.9800", + "3. low": "172.4900", + "4. close": "173.6800", + "5. volume": "4525545" + }, + "2022-07-25": { + "1. open": "172.1200", + "2. high": "172.9750", + "3. low": "171.7200", + "4. close": "172.4600", + "5. volume": "4437270" + }, + "2022-07-22": { + "1. open": "171.5950", + "2. high": "172.4900", + "3. low": "171.0600", + "4. close": "172.1200", + "5. volume": "4257032" + }, + "2022-07-21": { + "1. open": "170.0500", + "2. high": "171.3900", + "3. low": "169.7700", + "4. close": "171.3100", + "5. volume": "5729215" + }, + "2022-07-20": { + "1. open": "172.2000", + "2. high": "172.5500", + "3. low": "169.7600", + "4. close": "170.7100", + "5. volume": "7455775" + }, + "2022-07-19": { + "1. open": "176.3300", + "2. high": "176.7500", + "3. low": "169.8800", + "4. close": "171.6900", + "5. volume": "13256444" + }, + "2022-07-18": { + "1. open": "177.7400", + "2. high": "178.1900", + "3. low": "173.9100", + "4. close": "174.2300", + "5. volume": "7605677" + }, + "2022-07-15": { + "1. open": "177.7100", + "2. high": "178.5100", + "3. low": "176.5500", + "4. close": "178.2300", + "5. volume": "5691095" + }, + "2022-07-14": { + "1. open": "172.5300", + "2. high": "176.0100", + "3. low": "172.2968", + "4. close": "175.6800", + "5. volume": "5359551" + }, + "2022-07-13": { + "1. open": "175.6600", + "2. high": "176.3300", + "3. low": "174.5000", + "4. close": "175.4400", + "5. volume": "5291697" + }, + "2022-07-12": { + "1. open": "177.9800", + "2. high": "178.4500", + "3. low": "175.1951", + "4. close": "175.8500", + "5. volume": "4708892" + }, + "2022-07-11": { + "1. open": "177.7000", + "2. high": "179.0200", + "3. low": "177.5200", + "4. close": "178.3500", + "5. volume": "3645448" + }, + "2022-07-08": { + "1. open": "178.3300", + "2. high": "179.9900", + "3. low": "177.7700", + "4. close": "178.2800", + "5. volume": "3828375" + }, + "2022-07-07": { + "1. open": "177.8600", + "2. high": "179.1200", + "3. low": "177.5100", + "4. close": "178.5000", + "5. volume": "5725839" + }, + "2022-07-06": { + "1. open": "178.0700", + "2. high": "179.4400", + "3. low": "177.4100", + "4. close": "178.3000", + "5. volume": "5335631" + }, + "2022-07-05": { + "1. open": "178.8300", + "2. high": "179.1250", + "3. low": "174.6100", + "4. close": "178.1400", + "5. volume": "5677363" + }, + "2022-07-01": { + "1. open": "177.4500", + "2. high": "179.7200", + "3. low": "176.6900", + "4. close": "179.5200", + "5. volume": "5498393" + }, + "2022-06-30": { + "1. open": "176.8600", + "2. high": "178.2900", + "3. low": "175.0300", + "4. close": "177.5100", + "5. volume": "10777248" + }, + "2022-06-29": { + "1. open": "177.2200", + "2. high": "178.3000", + "3. low": "176.4300", + "4. close": "176.9900", + "5. volume": "7097873" + }, + "2022-06-28": { + "1. open": "182.1700", + "2. high": "182.9700", + "3. low": "176.3100", + "4. close": "176.9400", + "5. volume": "9277210" + }, + "2022-06-27": { + "1. open": "181.6400", + "2. high": "183.3506", + "3. low": "181.5000", + "4. close": "182.1200", + "5. volume": "5908839" + }, + "2022-06-24": { + "1. open": "180.7800", + "2. high": "182.5300", + "3. low": "179.9775", + "4. close": "182.2900", + "5. volume": "9374446" + }, + "2022-06-23": { + "1. open": "177.0000", + "2. high": "179.8150", + "3. low": "176.5200", + "4. close": "179.6600", + "5. volume": "10223458" + }, + "2022-06-22": { + "1. open": "172.0000", + "2. high": "177.9200", + "3. low": "171.6900", + "4. close": "175.7400", + "5. volume": "10593449" + }, + "2022-06-21": { + "1. open": "170.7500", + "2. high": "173.8600", + "3. low": "169.5600", + "4. close": "173.0100", + "5. volume": "8219662" + }, + "2022-06-17": { + "1. open": "170.6300", + "2. high": "172.2000", + "3. low": "169.2400", + "4. close": "169.4600", + "5. volume": "12486568" + }, + "2022-06-16": { + "1. open": "168.4000", + "2. high": "170.2100", + "3. low": "167.4100", + "4. close": "170.0800", + "5. volume": "7056743" + }, + "2022-06-15": { + "1. open": "169.6400", + "2. high": "171.4400", + "3. low": "168.6400", + "4. close": "169.9900", + "5. volume": "7796330" + }, + "2022-06-14": { + "1. open": "171.0600", + "2. high": "171.1100", + "3. low": "167.2600", + "4. close": "168.1900", + "5. volume": "7116777" + }, + "2022-06-13": { + "1. open": "170.0800", + "2. high": "172.2500", + "3. low": "170.0788", + "4. close": "170.8100", + "5. volume": "7997023" + }, + "2022-06-10": { + "1. open": "172.1700", + "2. high": "173.9700", + "3. low": "170.6212", + "4. close": "172.5500", + "5. volume": "6647865" + }, + "2022-06-09": { + "1. open": "177.2100", + "2. high": "178.6500", + "3. low": "173.6400", + "4. close": "173.7100", + "5. volume": "5510417" + }, + "2022-06-08": { + "1. open": "178.1000", + "2. high": "179.4500", + "3. low": "176.8000", + "4. close": "177.2800", + "5. volume": "4333091" + }, + "2022-06-07": { + "1. open": "176.9800", + "2. high": "179.3000", + "3. low": "176.4000", + "4. close": "178.3400", + "5. volume": "5447818" + }, + "2022-06-06": { + "1. open": "177.2100", + "2. high": "178.5000", + "3. low": "175.9950", + "4. close": "176.4000", + "5. volume": "5386517" + }, + "2022-06-03": { + "1. open": "177.0700", + "2. high": "178.6707", + "3. low": "176.1500", + "4. close": "176.4200", + "5. volume": "4234186" + }, + "2022-06-02": { + "1. open": "177.7400", + "2. high": "177.8100", + "3. low": "174.5884", + "4. close": "177.1500", + "5. volume": "8666511" + }, + "2022-06-01": { + "1. open": "179.1500", + "2. high": "179.8300", + "3. low": "175.9000", + "4. close": "177.7100", + "5. volume": "5175435" + }, + "2022-05-31": { + "1. open": "178.0000", + "2. high": "180.1700", + "3. low": "175.0100", + "4. close": "179.5300", + "5. volume": "16391449" + }, + "2022-05-27": { + "1. open": "179.7600", + "2. high": "181.1600", + "3. low": "178.2300", + "4. close": "181.0900", + "5. volume": "5853621" + }, + "2022-05-26": { + "1. open": "181.0000", + "2. high": "181.0000", + "3. low": "178.6038", + "4. close": "179.4600", + "5. volume": "6897747" + }, + "2022-05-25": { + "1. open": "180.5300", + "2. high": "181.5500", + "3. low": "179.0600", + "4. close": "179.6200", + "5. volume": "6558994" + }, + "2022-05-24": { + "1. open": "179.2500", + "2. high": "181.7400", + "3. low": "179.1000", + "4. close": "181.4000", + "5. volume": "6419836" + }, + "2022-05-23": { + "1. open": "177.6000", + "2. high": "179.9300", + "3. low": "177.4600", + "4. close": "179.4400", + "5. volume": "7040831" + }, + "2022-05-20": { + "1. open": "174.8500", + "2. high": "177.1600", + "3. low": "174.0500", + "4. close": "176.9800", + "5. volume": "7522122" + }, + "2022-05-19": { + "1. open": "174.7200", + "2. high": "174.8000", + "3. low": "172.6900", + "4. close": "173.9400", + "5. volume": "6874509" + }, + "2022-05-18": { + "1. open": "178.8400", + "2. high": "179.3700", + "3. low": "175.1700", + "4. close": "175.5000", + "5. volume": "8608771" + }, + "2022-05-17": { + "1. open": "178.7200", + "2. high": "179.7000", + "3. low": "176.5900", + "4. close": "178.8200", + "5. volume": "5751129" + }, + "2022-05-16": { + "1. open": "176.8500", + "2. high": "179.1300", + "3. low": "176.1700", + "4. close": "178.0800", + "5. volume": "5516706" + }, + "2022-05-13": { + "1. open": "178.7000", + "2. high": "178.8900", + "3. low": "175.8028", + "4. close": "176.8500", + "5. volume": "7732163" + }, + "2022-05-12": { + "1. open": "176.4700", + "2. high": "177.9500", + "3. low": "174.7100", + "4. close": "177.8700", + "5. volume": "6898565" + }, + "2022-05-11": { + "1. open": "175.9600", + "2. high": "178.3200", + "3. low": "175.8800", + "4. close": "176.1300", + "5. volume": "6138896" + }, + "2022-05-10": { + "1. open": "178.2300", + "2. high": "179.1800", + "3. low": "176.5000", + "4. close": "177.0900", + "5. volume": "8186717" + }, + "2022-05-09": { + "1. open": "175.4500", + "2. high": "178.5600", + "3. low": "174.5900", + "4. close": "177.3300", + "5. volume": "7855212" + }, + "2022-05-06": { + "1. open": "175.1400", + "2. high": "176.8700", + "3. low": "174.6900", + "4. close": "176.3700", + "5. volume": "6434011" + }, + "2022-05-05": { + "1. open": "179.4200", + "2. high": "179.7100", + "3. low": "175.2700", + "4. close": "176.7600", + "5. volume": "7089184" + }, + "2022-05-04": { + "1. open": "178.1500", + "2. high": "180.5000", + "3. low": "177.1500", + "4. close": "180.2000", + "5. volume": "5856999" + }, + "2022-05-03": { + "1. open": "178.8000", + "2. high": "180.6300", + "3. low": "177.6800", + "4. close": "178.2900", + "5. volume": "5898660" + }, + "2022-05-02": { + "1. open": "180.4700", + "2. high": "181.4100", + "3. low": "177.0300", + "4. close": "178.6400", + "5. volume": "7145420" + }, + "2022-04-29": { + "1. open": "182.5000", + "2. high": "182.5450", + "3. low": "180.2000", + "4. close": "180.4600", + "5. volume": "8464103" + }, + "2022-04-28": { + "1. open": "182.2500", + "2. high": "184.5000", + "3. low": "181.9200", + "4. close": "183.4600", + "5. volume": "9405147" + }, + "2022-04-27": { + "1. open": "184.2400", + "2. high": "184.8200", + "3. low": "181.7400", + "4. close": "182.1000", + "5. volume": "11090331" + }, + "2022-04-26": { + "1. open": "185.1000", + "2. high": "186.5700", + "3. low": "184.1808", + "4. close": "184.6800", + "5. volume": "10066557" + }, + "2022-04-25": { + "1. open": "182.3400", + "2. high": "186.6900", + "3. low": "182.1000", + "4. close": "186.0100", + "5. volume": "11176501" + }, + "2022-04-22": { + "1. open": "182.4700", + "2. high": "183.1500", + "3. low": "181.3800", + "4. close": "181.5400", + "5. volume": "8003593" + }, + "2022-04-21": { + "1. open": "183.9300", + "2. high": "184.8700", + "3. low": "182.5600", + "4. close": "183.3600", + "5. volume": "6969405" + }, + "2022-04-20": { + "1. open": "182.2400", + "2. high": "184.3200", + "3. low": "181.9000", + "4. close": "183.8900", + "5. volume": "7958165" + }, + "2022-04-19": { + "1. open": "180.7200", + "2. high": "185.9400", + "3. low": "179.9500", + "4. close": "183.0800", + "5. volume": "14380839" + }, + "2022-04-18": { + "1. open": "179.7300", + "2. high": "180.3900", + "3. low": "176.7400", + "4. close": "177.6600", + "5. volume": "6318656" + }, + "2022-04-14": { + "1. open": "180.0000", + "2. high": "181.4000", + "3. low": "179.7300", + "4. close": "179.9000", + "5. volume": "6188193" + }, + "2022-04-13": { + "1. open": "179.9000", + "2. high": "180.8400", + "3. low": "179.2400", + "4. close": "180.6600", + "5. volume": "5643118" + }, + "2022-04-12": { + "1. open": "179.2000", + "2. high": "180.8100", + "3. low": "178.2000", + "4. close": "179.9000", + "5. volume": "5957536" + }, + "2022-04-11": { + "1. open": "183.0000", + "2. high": "184.2000", + "3. low": "179.6000", + "4. close": "179.8400", + "5. volume": "5932040" + }, + "2022-04-08": { + "1. open": "181.3300", + "2. high": "183.1870", + "3. low": "180.4300", + "4. close": "182.1200", + "5. volume": "7144608" + }, + "2022-04-07": { + "1. open": "181.6700", + "2. high": "182.9500", + "3. low": "180.2300", + "4. close": "181.7600", + "5. volume": "7385179" + }, + "2022-04-06": { + "1. open": "179.3900", + "2. high": "182.6000", + "3. low": "178.6200", + "4. close": "182.2300", + "5. volume": "10330886" + }, + "2022-04-05": { + "1. open": "176.4700", + "2. high": "179.6500", + "3. low": "176.2900", + "4. close": "177.6100", + "5. volume": "7284104" + }, + "2022-04-04": { + "1. open": "178.1900", + "2. high": "178.1900", + "3. low": "175.5200", + "4. close": "176.4700", + "5. volume": "6860771" + }, + "2022-04-01": { + "1. open": "177.0500", + "2. high": "178.4300", + "3. low": "175.6000", + "4. close": "178.1900", + "5. volume": "6525643" + }, + "2022-03-31": { + "1. open": "179.5900", + "2. high": "180.2100", + "3. low": "176.9800", + "4. close": "177.2300", + "5. volume": "11490395" + }, + "2022-03-30": { + "1. open": "178.4400", + "2. high": "179.8600", + "3. low": "177.6800", + "4. close": "179.5900", + "5. volume": "6277556" + }, + "2022-03-29": { + "1. open": "178.6200", + "2. high": "179.4000", + "3. low": "176.8000", + "4. close": "177.7400", + "5. volume": "5933444" + }, + "2022-03-28": { + "1. open": "176.6500", + "2. high": "178.1790", + "3. low": "176.3500", + "4. close": "177.8300", + "5. volume": "5604162" + }, + "2022-03-25": { + "1. open": "175.6900", + "2. high": "177.7000", + "3. low": "175.2200", + "4. close": "176.9200", + "5. volume": "4723053" + }, + "2022-03-24": { + "1. open": "175.0000", + "2. high": "175.5400", + "3. low": "174.0700", + "4. close": "175.2400", + "5. volume": "5012277" + }, + "2022-03-23": { + "1. open": "175.2300", + "2. high": "175.5400", + "3. low": "174.0900", + "4. close": "174.3400", + "5. volume": "5254350" + }, + "2022-03-22": { + "1. open": "175.8300", + "2. high": "176.3700", + "3. low": "173.9100", + "4. close": "175.0000", + "5. volume": "7800462" + }, + "2022-03-21": { + "1. open": "174.6600", + "2. high": "177.1600", + "3. low": "174.3200", + "4. close": "175.8300", + "5. volume": "7508983" + }, + "2022-03-18": { + "1. open": "177.0000", + "2. high": "177.0000", + "3. low": "173.6600", + "4. close": "174.8400", + "5. volume": "13324677" + }, + "2022-03-17": { + "1. open": "175.2100", + "2. high": "176.8400", + "3. low": "174.2000", + "4. close": "176.8000", + "5. volume": "7472219" + }, + "2022-03-16": { + "1. open": "175.4600", + "2. high": "176.9500", + "3. low": "172.5600", + "4. close": "174.5200", + "5. volume": "9603324" + }, + "2022-03-15": { + "1. open": "173.3300", + "2. high": "176.5200", + "3. low": "172.5500", + "4. close": "176.1400", + "5. volume": "10554596" + }, + "2022-03-14": { + "1. open": "170.6800", + "2. high": "174.1200", + "3. low": "170.3500", + "4. close": "171.6900", + "5. volume": "7729453" + }, + "2022-03-11": { + "1. open": "169.1300", + "2. high": "171.4600", + "3. low": "169.0200", + "4. close": "169.3500", + "5. volume": "5188196" + }, + "2022-03-10": { + "1. open": "168.5600", + "2. high": "170.1500", + "3. low": "168.0750", + "4. close": "169.6600", + "5. volume": "6171649" + }, + "2022-03-09": { + "1. open": "170.0100", + "2. high": "170.2300", + "3. low": "167.8900", + "4. close": "169.3600", + "5. volume": "7248218" + }, + "2022-03-08": { + "1. open": "172.0400", + "2. high": "173.1200", + "3. low": "168.5100", + "4. close": "168.7200", + "5. volume": "11100340" + }, + "2022-03-07": { + "1. open": "168.3000", + "2. high": "173.1200", + "3. low": "167.3600", + "4. close": "172.2100", + "5. volume": "11663353" + }, + "2022-03-04": { + "1. open": "167.6400", + "2. high": "169.8600", + "3. low": "166.8500", + "4. close": "169.4800", + "5. volume": "6302672" + }, + "2022-03-03": { + "1. open": "166.7000", + "2. high": "169.3350", + "3. low": "166.3200", + "4. close": "168.4800", + "5. volume": "7333736" + }, + "2022-03-02": { + "1. open": "164.4100", + "2. high": "167.6300", + "3. low": "164.0400", + "4. close": "166.0400", + "5. volume": "6793377" + }, + "2022-03-01": { + "1. open": "163.0400", + "2. high": "164.7500", + "3. low": "162.4079", + "4. close": "164.0000", + "5. volume": "8737846" + }, + "2022-02-28": { + "1. open": "162.8700", + "2. high": "165.1800", + "3. low": "162.3802", + "4. close": "164.5700", + "5. volume": "9373511" + }, + "2022-02-25": { + "1. open": "160.0000", + "2. high": "166.9850", + "3. low": "159.7000", + "4. close": "166.0000", + "5. volume": "11340354" + }, + "2022-02-24": { + "1. open": "159.7800", + "2. high": "160.1300", + "3. low": "155.7200", + "4. close": "158.1400", + "5. volume": "12883436" + }, + "2022-02-23": { + "1. open": "161.5100", + "2. high": "162.6390", + "3. low": "160.8500", + "4. close": "161.2200", + "5. volume": "8016903" + }, + "2022-02-22": { + "1. open": "163.5750", + "2. high": "163.7400", + "3. low": "160.4400", + "4. close": "161.1400", + "5. volume": "6773079" + }, + "2022-02-18": { + "1. open": "164.9800", + "2. high": "165.3600", + "3. low": "162.9400", + "4. close": "163.3600", + "5. volume": "6423165" + }, + "2022-02-17": { + "1. open": "167.2100", + "2. high": "167.4500", + "3. low": "164.9200", + "4. close": "166.1900", + "5. volume": "6227569" + }, + "2022-02-16": { + "1. open": "166.4900", + "2. high": "167.8400", + "3. low": "165.7114", + "4. close": "167.2100", + "5. volume": "8482618" + }, + "2022-02-15": { + "1. open": "166.1300", + "2. high": "168.1000", + "3. low": "166.0100", + "4. close": "167.3100", + "5. volume": "6632823" + }, + "2022-02-14": { + "1. open": "167.7100", + "2. high": "167.9700", + "3. low": "163.8100", + "4. close": "165.6000", + "5. volume": "8967638" + }, + "2022-02-11": { + "1. open": "169.1200", + "2. high": "170.1500", + "3. low": "167.5400", + "4. close": "167.7100", + "5. volume": "13125328" + }, + "2022-02-10": { + "1. open": "171.2100", + "2. high": "171.2200", + "3. low": "169.3000", + "4. close": "169.4200", + "5. volume": "10355349" + }, + "2022-02-09": { + "1. open": "172.0700", + "2. high": "172.2400", + "3. low": "171.2500", + "4. close": "171.4900", + "5. volume": "5387540" + }, + "2022-02-08": { + "1. open": "171.0200", + "2. high": "172.0500", + "3. low": "170.4800", + "4. close": "171.5100", + "5. volume": "6296300" + }, + "2022-02-07": { + "1. open": "171.4100", + "2. high": "171.7400", + "3. low": "170.0100", + "4. close": "171.0600", + "5. volume": "6065670" + }, + "2022-02-04": { + "1. open": "171.0000", + "2. high": "172.9800", + "3. low": "170.1185", + "4. close": "171.6300", + "5. volume": "6392155" + }, + "2022-02-03": { + "1. open": "172.2600", + "2. high": "173.6200", + "3. low": "171.0400", + "4. close": "172.7600", + "5. volume": "6240613" + }, + "2022-02-02": { + "1. open": "169.6500", + "2. high": "172.9900", + "3. low": "169.6500", + "4. close": "172.7700", + "5. volume": "7382821" + }, + "2022-02-01": { + "1. open": "171.7400", + "2. high": "171.9800", + "3. low": "169.4300", + "4. close": "170.8800", + "5. volume": "8154721" + }, + "2022-01-31": { + "1. open": "171.5000", + "2. high": "172.6200", + "3. low": "170.8200", + "4. close": "172.2900", + "5. volume": "8054895" + }, + "2022-01-28": { + "1. open": "170.8600", + "2. high": "171.8400", + "3. low": "169.3000", + "4. close": "171.7900", + "5. volume": "9783217" + }, + "2022-01-27": { + "1. open": "169.3900", + "2. high": "171.9100", + "3. low": "169.0000", + "4. close": "170.5900", + "5. volume": "9068738" + }, + "2022-01-26": { + "1. open": "167.5400", + "2. high": "169.2200", + "3. low": "166.2300", + "4. close": "168.3800", + "5. volume": "9963229" + }, + "2022-01-25": { + "1. open": "162.3600", + "2. high": "168.4100", + "3. low": "161.5800", + "4. close": "167.6300", + "5. volume": "14081247" + }, + "2022-01-24": { + "1. open": "164.0000", + "2. high": "164.1700", + "3. low": "158.2600", + "4. close": "162.9700", + "5. volume": "14087602" + }, + "2022-01-21": { + "1. open": "166.1900", + "2. high": "167.9900", + "3. low": "164.4700", + "4. close": "164.8700", + "5. volume": "10550302" + }, + "2022-01-20": { + "1. open": "167.2900", + "2. high": "167.8590", + "3. low": "164.9300", + "4. close": "165.2500", + "5. volume": "6011300" + }, + "2022-01-19": { + "1. open": "167.2000", + "2. high": "168.7200", + "3. low": "166.3165", + "4. close": "166.5800", + "5. volume": "5921517" + }, + "2022-01-18": { + "1. open": "167.1000", + "2. high": "167.7150", + "3. low": "166.0100", + "4. close": "167.1000", + "5. volume": "7329346" + }, + "2022-01-14": { + "1. open": "168.6250", + "2. high": "168.6500", + "3. low": "167.1500", + "4. close": "167.8400", + "5. volume": "5847839" + }, + "2022-01-13": { + "1. open": "169.0000", + "2. high": "170.4200", + "3. low": "168.4600", + "4. close": "168.7600", + "5. volume": "6159444" + }, + "2022-01-12": { + "1. open": "169.6100", + "2. high": "170.0800", + "3. low": "168.3400", + "4. close": "169.7900", + "5. volume": "8116205" + }, + "2022-01-11": { + "1. open": "172.9900", + "2. high": "173.3900", + "3. low": "170.1100", + "4. close": "171.2500", + "5. volume": "8126404" + }, + "2022-01-10": { + "1. open": "173.6900", + "2. high": "173.6900", + "3. low": "172.1550", + "4. close": "173.0900", + "5. volume": "7698444" + }, + "2022-01-07": { + "1. open": "171.4600", + "2. high": "174.3000", + "3. low": "171.1300", + "4. close": "173.9500", + "5. volume": "6986006" + }, + "2022-01-06": { + "1. open": "172.1500", + "2. high": "172.5000", + "3. low": "170.8000", + "4. close": "171.6300", + "5. volume": "7301633" + }, + "2022-01-05": { + "1. open": "172.0000", + "2. high": "173.4700", + "3. low": "171.6200", + "4. close": "172.2200", + "5. volume": "7016099" + }, + "2022-01-04": { + "1. open": "171.0600", + "2. high": "172.2900", + "3. low": "170.5950", + "4. close": "171.0800", + "5. volume": "6748363" + }, + "2022-01-03": { + "1. open": "170.2100", + "2. high": "171.6000", + "3. low": "169.1000", + "4. close": "171.5400", + "5. volume": "6012777" + }, + "2021-12-31": { + "1. open": "172.5300", + "2. high": "172.6785", + "3. low": "171.0300", + "4. close": "171.0700", + "5. volume": "4397524" + }, + "2021-12-30": { + "1. open": "172.1200", + "2. high": "172.8750", + "3. low": "171.7500", + "4. close": "172.3100", + "5. volume": "4231812" + }, + "2021-12-29": { + "1. open": "170.0000", + "2. high": "171.9900", + "3. low": "169.9100", + "4. close": "171.5500", + "5. volume": "3661968" + }, + "2021-12-28": { + "1. open": "169.7900", + "2. high": "170.6400", + "3. low": "169.5900", + "4. close": "170.3500", + "5. volume": "3187062" + }, + "2021-12-27": { + "1. open": "169.1400", + "2. high": "169.8500", + "3. low": "168.7000", + "4. close": "169.6700", + "5. volume": "3705063" + }, + "2021-12-23": { + "1. open": "167.8800", + "2. high": "168.9500", + "3. low": "167.3600", + "4. close": "168.2500", + "5. volume": "3501450" + }, + "2021-12-22": { + "1. open": "167.0600", + "2. high": "168.1700", + "3. low": "166.1200", + "4. close": "167.9300", + "5. volume": "4178361" + }, + "2021-12-21": { + "1. open": "168.0600", + "2. high": "168.1000", + "3. low": "165.9800", + "4. close": "167.2100", + "5. volume": "7954249" + }, + "2021-12-20": { + "1. open": "167.8100", + "2. high": "168.5100", + "3. low": "166.5500", + "4. close": "167.7500", + "5. volume": "7954532" + }, + "2021-12-17": { + "1. open": "169.6400", + "2. high": "170.7800", + "3. low": "167.6600", + "4. close": "168.2300", + "5. volume": "16732018" + }, + "2021-12-16": { + "1. open": "171.2600", + "2. high": "173.5100", + "3. low": "170.8400", + "4. close": "173.0100", + "5. volume": "8998582" + }, + "2021-12-15": { + "1. open": "169.8500", + "2. high": "171.2950", + "3. low": "169.4200", + "4. close": "171.1400", + "5. volume": "8552246" + }, + "2021-12-14": { + "1. open": "168.3300", + "2. high": "170.9700", + "3. low": "167.1600", + "4. close": "170.2900", + "5. volume": "10482433" + }, + "2021-12-13": { + "1. open": "164.7500", + "2. high": "169.1950", + "3. low": "163.8000", + "4. close": "168.4500", + "5. volume": "11142277" + }, + "2021-12-10": { + "1. open": "165.5700", + "2. high": "166.6900", + "3. low": "164.6500", + "4. close": "165.4900", + "5. volume": "6572247" + }, + "2021-12-09": { + "1. open": "164.1800", + "2. high": "165.9800", + "3. low": "163.4900", + "4. close": "165.9000", + "5. volume": "8574177" + }, + "2021-12-08": { + "1. open": "163.4700", + "2. high": "164.5700", + "3. low": "162.6400", + "4. close": "164.3400", + "5. volume": "6216391" + }, + "2021-12-07": { + "1. open": "164.0000", + "2. high": "164.2700", + "3. low": "162.4100", + "4. close": "163.3600", + "5. volume": "8311254" + }, + "2021-12-06": { + "1. open": "160.1900", + "2. high": "163.5200", + "3. low": "159.8300", + "4. close": "162.9400", + "5. volume": "9692041" + }, + "2021-12-03": { + "1. open": "157.9100", + "2. high": "159.6700", + "3. low": "157.5900", + "4. close": "159.3800", + "5. volume": "8750521" + }, + "2021-12-02": { + "1. open": "157.2600", + "2. high": "159.2900", + "3. low": "156.7500", + "4. close": "157.0900", + "5. volume": "11334736" + }, + "2021-12-01": { + "1. open": "156.8800", + "2. high": "160.0813", + "3. low": "156.2500", + "4. close": "158.0800", + "5. volume": "9836412" + }, + "2021-11-30": { + "1. open": "158.5100", + "2. high": "159.0000", + "3. low": "155.8500", + "4. close": "155.9300", + "5. volume": "14981664" + }, + "2021-11-29": { + "1. open": "159.5000", + "2. high": "160.4200", + "3. low": "158.4200", + "4. close": "159.7500", + "5. volume": "9188537" + }, + "2021-11-26": { + "1. open": "160.6000", + "2. high": "161.1600", + "3. low": "158.6600", + "4. close": "159.2000", + "5. volume": "8523072" + }, + "2021-11-24": { + "1. open": "160.1400", + "2. high": "160.6200", + "3. low": "159.3800", + "4. close": "160.2400", + "5. volume": "5230887" + }, + "2021-11-23": { + "1. open": "159.5200", + "2. high": "161.0000", + "3. low": "158.7800", + "4. close": "160.6900", + "5. volume": "7735770" + }, + "2021-11-22": { + "1. open": "161.0300", + "2. high": "162.6400", + "3. low": "159.6500", + "4. close": "159.7000", + "5. volume": "7642322" + }, + "2021-11-19": { + "1. open": "163.0400", + "2. high": "163.1900", + "3. low": "161.7800", + "4. close": "162.8900", + "5. volume": "7628928" + }, + "2021-11-18": { + "1. open": "163.4500", + "2. high": "164.4700", + "3. low": "162.1300", + "4. close": "162.4000", + "5. volume": "6359664" + }, + "2021-11-17": { + "1. open": "162.8700", + "2. high": "163.8600", + "3. low": "161.7900", + "4. close": "163.2800", + "5. volume": "5414474" + }, + "2021-11-16": { + "1. open": "163.1800", + "2. high": "164.3500", + "3. low": "162.6200", + "4. close": "162.6700", + "5. volume": "7594717" + }, + "2021-11-15": { + "1. open": "165.0000", + "2. high": "165.4600", + "3. low": "163.2164", + "4. close": "163.5200", + "5. volume": "7496205" + }, + "2021-11-12": { + "1. open": "167.4300", + "2. high": "167.6200", + "3. low": "164.6100", + "4. close": "165.0100", + "5. volume": "17162354" + }, + "2021-11-11": { + "1. open": "163.4900", + "2. high": "163.8100", + "3. low": "162.4921", + "4. close": "163.0600", + "5. volume": "4118791" + }, + "2021-11-10": { + "1. open": "162.5300", + "2. high": "164.8400", + "3. low": "162.3500", + "4. close": "164.2700", + "5. volume": "6225098" + }, + "2021-11-09": { + "1. open": "162.6100", + "2. high": "163.5900", + "3. low": "162.0200", + "4. close": "162.5100", + "5. volume": "6081653" + }, + "2021-11-08": { + "1. open": "163.6800", + "2. high": "164.1700", + "3. low": "162.0100", + "4. close": "162.8700", + "5. volume": "5579037" + }, + "2021-11-05": { + "1. open": "162.4800", + "2. high": "164.6000", + "3. low": "162.2000", + "4. close": "163.4300", + "5. volume": "6215911" + }, + "2021-11-04": { + "1. open": "164.9350", + "2. high": "164.9900", + "3. low": "162.6700", + "4. close": "164.6000", + "5. volume": "8224377" + }, + "2021-11-03": { + "1. open": "165.0400", + "2. high": "165.7700", + "3. low": "163.4300", + "4. close": "165.0600", + "5. volume": "6717787" + }, + "2021-11-02": { + "1. open": "163.7000", + "2. high": "166.9818", + "3. low": "162.9800", + "4. close": "165.5900", + "5. volume": "8104160" + }, + "2021-11-01": { + "1. open": "163.1600", + "2. high": "163.9800", + "3. low": "159.4000", + "4. close": "163.0200", + "5. volume": "5816789" + }, + "2021-10-29": { + "1. open": "162.3500", + "2. high": "163.2500", + "3. low": "160.6100", + "4. close": "162.8800", + "5. volume": "8526806" + }, + "2021-10-28": { + "1. open": "163.7700", + "2. high": "165.2000", + "3. low": "162.3200", + "4. close": "162.8500", + "5. volume": "6278844" + }, + "2021-10-27": { + "1. open": "165.6800", + "2. high": "165.7600", + "3. low": "163.3050", + "4. close": "163.7400", + "5. volume": "7018787" + }, + "2021-10-26": { + "1. open": "164.5600", + "2. high": "166.0300", + "3. low": "164.0500", + "4. close": "165.7500", + "5. volume": "6939057" + }, + "2021-10-25": { + "1. open": "163.7200", + "2. high": "164.3100", + "3. low": "161.7100", + "4. close": "164.0800", + "5. volume": "6715399" + }, + "2021-10-22": { + "1. open": "163.0600", + "2. high": "164.0600", + "3. low": "162.9600", + "4. close": "163.7200", + "5. volume": "4304467" + }, + "2021-10-21": { + "1. open": "164.3000", + "2. high": "164.3900", + "3. low": "162.2800", + "4. close": "163.4000", + "5. volume": "4524127" + }, + "2021-10-20": { + "1. open": "163.9800", + "2. high": "164.7500", + "3. low": "163.2600", + "4. close": "163.7800", + "5. volume": "6003177" + }, + "2021-10-19": { + "1. open": "160.9000", + "2. high": "165.1500", + "3. low": "160.7250", + "4. close": "163.8700", + "5. volume": "10081294" + }, + "2021-10-18": { + "1. open": "160.2500", + "2. high": "160.8900", + "3. low": "159.2000", + "4. close": "160.1200", + "5. volume": "7465461" + }, + "2021-10-15": { + "1. open": "161.0300", + "2. high": "161.8100", + "3. low": "160.4100", + "4. close": "161.3000", + "5. volume": "6918407" + }, + "2021-10-14": { + "1. open": "159.7100", + "2. high": "161.1400", + "3. low": "159.6000", + "4. close": "160.1100", + "5. volume": "4580894" + }, + "2021-10-13": { + "1. open": "157.8200", + "2. high": "160.0800", + "3. low": "157.7500", + "4. close": "159.2000", + "5. volume": "6901589" + }, + "2021-10-12": { + "1. open": "160.0000", + "2. high": "160.1800", + "3. low": "157.3400", + "4. close": "157.6900", + "5. volume": "6686443" + }, + "2021-10-11": { + "1. open": "160.8600", + "2. high": "161.8550", + "3. low": "159.9400", + "4. close": "160.2500", + "5. volume": "4101646" + }, + "2021-10-08": { + "1. open": "161.3200", + "2. high": "161.6100", + "3. low": "160.2500", + "4. close": "160.9300", + "5. volume": "4343438" + }, + "2021-10-07": { + "1. open": "160.0200", + "2. high": "162.6100", + "3. low": "160.0200", + "4. close": "161.3400", + "5. volume": "5309181" + }, + "2021-10-06": { + "1. open": "159.8700", + "2. high": "159.9500", + "3. low": "157.8400", + "4. close": "159.9100", + "5. volume": "7312649" + }, + "2021-10-05": { + "1. open": "159.8600", + "2. high": "161.1100", + "3. low": "159.1500", + "4. close": "159.5800", + "5. volume": "5129033" + }, + "2021-10-04": { + "1. open": "159.9900", + "2. high": "161.0000", + "3. low": "157.6737", + "4. close": "159.2200", + "5. volume": "8621017" + }, + "2021-10-01": { + "1. open": "161.5300", + "2. high": "161.9000", + "3. low": "158.6200", + "4. close": "160.4700", + "5. volume": "8568560" + }, + "2021-09-30": { + "1. open": "164.6400", + "2. high": "165.4000", + "3. low": "161.4100", + "4. close": "161.5000", + "5. volume": "6974317" + }, + "2021-09-29": { + "1. open": "163.0000", + "2. high": "164.6600", + "3. low": "162.7800", + "4. close": "164.0200", + "5. volume": "5124102" + }, + "2021-09-28": { + "1. open": "163.1000", + "2. high": "163.9100", + "3. low": "161.7710", + "4. close": "162.8100", + "5. volume": "7610354" + }, + "2021-09-27": { + "1. open": "164.0000", + "2. high": "164.3600", + "3. low": "162.8500", + "4. close": "163.1700", + "5. volume": "5775461" + }, + "2021-09-24": { + "1. open": "164.7500", + "2. high": "165.6500", + "3. low": "163.8900", + "4. close": "164.3600", + "5. volume": "4399614" + }, + "2021-09-23": { + "1. open": "164.4000", + "2. high": "165.7700", + "3. low": "164.1500", + "4. close": "164.8600", + "5. volume": "4697939" + }, + "2021-09-22": { + "1. open": "165.3500", + "2. high": "165.9500", + "3. low": "163.6300", + "4. close": "163.9300", + "5. volume": "5657126" + }, + "2021-09-21": { + "1. open": "164.6100", + "2. high": "165.9800", + "3. low": "164.2400", + "4. close": "164.5300", + "5. volume": "6663566" + }, + "2021-09-20": { + "1. open": "163.4800", + "2. high": "165.1700", + "3. low": "162.1650", + "4. close": "163.8100", + "5. volume": "7271017" + }, + "2021-09-17": { + "1. open": "164.3000", + "2. high": "164.9100", + "3. low": "163.5550", + "4. close": "164.7500", + "5. volume": "13422106" + }, + "2021-09-16": { + "1. open": "165.6500", + "2. high": "166.4600", + "3. low": "164.1900", + "4. close": "165.2200", + "5. volume": "5665537" + }, + "2021-09-15": { + "1. open": "165.0000", + "2. high": "165.9600", + "3. low": "164.3100", + "4. close": "165.4200", + "5. volume": "7935279" + }, + "2021-09-14": { + "1. open": "166.4000", + "2. high": "166.5400", + "3. low": "164.5100", + "4. close": "164.8000", + "5. volume": "5259559" + }, + "2021-09-13": { + "1. open": "167.9200", + "2. high": "168.1200", + "3. low": "165.1300", + "4. close": "165.8000", + "5. volume": "6273506" + }, + "2021-09-10": { + "1. open": "168.5500", + "2. high": "169.0900", + "3. low": "166.8700", + "4. close": "166.9700", + "5. volume": "6699315" + }, + "2021-09-09": { + "1. open": "171.1900", + "2. high": "171.4800", + "3. low": "167.7000", + "4. close": "168.0700", + "5. volume": "7114577" + }, + "2021-09-08": { + "1. open": "171.6200", + "2. high": "172.9800", + "3. low": "171.0800", + "4. close": "171.9000", + "5. volume": "4661733" + }, + "2021-09-07": { + "1. open": "174.3500", + "2. high": "175.0300", + "3. low": "171.6700", + "4. close": "172.3200", + "5. volume": "6859871" + }, + "2021-09-03": { + "1. open": "175.1000", + "2. high": "175.2200", + "3. low": "173.8100", + "4. close": "175.0400", + "5. volume": "4097512" + }, + "2021-09-02": { + "1. open": "174.3400", + "2. high": "175.1900", + "3. low": "173.9100", + "4. close": "174.9300", + "5. volume": "4545449" + }, + "2021-09-01": { + "1. open": "172.9000", + "2. high": "173.7400", + "3. low": "172.0600", + "4. close": "173.7400", + "5. volume": "5327351" + }, + "2021-08-31": { + "1. open": "173.4900", + "2. high": "174.4900", + "3. low": "172.4800", + "4. close": "173.1300", + "5. volume": "7106790" + }, + "2021-08-30": { + "1. open": "172.7900", + "2. high": "174.2800", + "3. low": "172.7800", + "4. close": "173.6600", + "5. volume": "3253006" + }, + "2021-08-27": { + "1. open": "174.2800", + "2. high": "174.2800", + "3. low": "172.7500", + "4. close": "172.9300", + "5. volume": "7046079" + }, + "2021-08-26": { + "1. open": "173.9500", + "2. high": "174.7200", + "3. low": "173.0500", + "4. close": "173.3000", + "5. volume": "5031639" + }, + "2021-08-25": { + "1. open": "175.6900", + "2. high": "175.9000", + "3. low": "173.8920", + "4. close": "174.2300", + "5. volume": "5700289" + }, + "2021-08-24": { + "1. open": "176.9900", + "2. high": "177.2100", + "3. low": "175.2800", + "4. close": "175.3900", + "5. volume": "5734824" + }, + "2021-08-23": { + "1. open": "178.3900", + "2. high": "178.9300", + "3. low": "177.5400", + "4. close": "177.6100", + "5. volume": "6461676" + }, + "2021-08-20": { + "1. open": "178.8900", + "2. high": "179.9200", + "3. low": "178.0700", + "4. close": "179.4400", + "5. volume": "5428729" + }, + "2021-08-19": { + "1. open": "176.6200", + "2. high": "179.3269", + "3. low": "176.0700", + "4. close": "178.5700", + "5. volume": "5615038" + }, + "2021-08-18": { + "1. open": "179.5000", + "2. high": "179.5000", + "3. low": "177.1300", + "4. close": "177.1900", + "5. volume": "7134094" + }, + "2021-08-17": { + "1. open": "177.3100", + "2. high": "179.5100", + "3. low": "177.3100", + "4. close": "179.4700", + "5. volume": "6041881" + }, + "2021-08-16": { + "1. open": "176.5500", + "2. high": "177.8900", + "3. low": "175.9500", + "4. close": "177.8400", + "5. volume": "4783192" + }, + "2021-08-13": { + "1. open": "175.2900", + "2. high": "176.2900", + "3. low": "175.1200", + "4. close": "176.2500", + "5. volume": "5880440" + }, + "2021-08-12": { + "1. open": "173.8200", + "2. high": "175.2900", + "3. low": "173.5900", + "4. close": "175.2000", + "5. volume": "4301392" + }, + "2021-08-11": { + "1. open": "174.2500", + "2. high": "174.4700", + "3. low": "173.5600", + "4. close": "173.8000", + "5. volume": "4221298" + }, + "2021-08-10": { + "1. open": "173.2600", + "2. high": "174.1100", + "3. low": "172.7800", + "4. close": "173.7700", + "5. volume": "3678454" + }, + "2021-08-09": { + "1. open": "173.7200", + "2. high": "174.2500", + "3. low": "172.9300", + "4. close": "173.7100", + "5. volume": "3950185" + }, + "2021-08-06": { + "1. open": "173.9400", + "2. high": "173.9400", + "3. low": "172.4500", + "4. close": "173.1100", + "5. volume": "4581065" + }, + "2021-08-05": { + "1. open": "173.8500", + "2. high": "173.8500", + "3. low": "172.4200", + "4. close": "173.6900", + "5. volume": "4291332" + }, + "2021-08-04": { + "1. open": "174.2000", + "2. high": "174.5900", + "3. low": "173.2590", + "4. close": "173.3600", + "5. volume": "4793117" + }, + "2021-08-03": { + "1. open": "172.7300", + "2. high": "174.5000", + "3. low": "172.4400", + "4. close": "174.3900", + "5. volume": "6032998" + }, + "2021-08-02": { + "1. open": "172.4700", + "2. high": "172.8400", + "3. low": "171.3000", + "4. close": "172.2700", + "5. volume": "3721473" + }, + "2021-07-30": { + "1. open": "172.5400", + "2. high": "172.9800", + "3. low": "171.8400", + "4. close": "172.2000", + "5. volume": "5346742" + }, + "2021-07-29": { + "1. open": "172.7400", + "2. high": "173.3400", + "3. low": "171.0850", + "4. close": "172.1800", + "5. volume": "4206501" + }, + "2021-07-28": { + "1. open": "172.7300", + "2. high": "173.3801", + "3. low": "172.0800", + "4. close": "172.1800", + "5. volume": "5750714" + }, + "2021-07-27": { + "1. open": "171.8000", + "2. high": "172.7200", + "3. low": "170.6700", + "4. close": "172.6600", + "5. volume": "7089269" + }, + "2021-07-26": { + "1. open": "171.8200", + "2. high": "172.1400", + "3. low": "170.8619", + "4. close": "171.8700", + "5. volume": "4485035" + }, + "2021-07-23": { + "1. open": "171.0000", + "2. high": "172.1751", + "3. low": "170.3800", + "4. close": "171.7900", + "5. volume": "5015073" + }, + "2021-07-22": { + "1. open": "169.3600", + "2. high": "171.0700", + "3. low": "168.6500", + "4. close": "169.9800", + "5. volume": "5281948" + }, + "2021-07-21": { + "1. open": "169.3000", + "2. high": "169.6900", + "3. low": "167.4800", + "4. close": "169.4900", + "5. volume": "7585479" + }, + "2021-07-20": { + "1. open": "166.9000", + "2. high": "170.8100", + "3. low": "166.8400", + "4. close": "168.4500", + "5. volume": "9902815" + }, + "2021-07-19": { + "1. open": "166.4800", + "2. high": "168.1900", + "3. low": "165.3200", + "4. close": "166.8800", + "5. volume": "8220113" + }, + "2021-07-16": { + "1. open": "168.3400", + "2. high": "169.0900", + "3. low": "167.9500", + "4. close": "168.1000", + "5. volume": "5835263" + }, + "2021-07-15": { + "1. open": "169.3000", + "2. high": "169.9000", + "3. low": "167.7200", + "4. close": "168.3700", + "5. volume": "6656878" + }, + "2021-07-14": { + "1. open": "170.0000", + "2. high": "170.8300", + "3. low": "169.0400", + "4. close": "170.4200", + "5. volume": "6162925" + }, + "2021-07-13": { + "1. open": "168.9700", + "2. high": "169.7550", + "3. low": "168.6720", + "4. close": "169.2700", + "5. volume": "4691233" + }, + "2021-07-12": { + "1. open": "169.7300", + "2. high": "171.1800", + "3. low": "168.5400", + "4. close": "169.4800", + "5. volume": "7840452" + }, + "2021-07-09": { + "1. open": "169.3700", + "2. high": "170.3700", + "3. low": "169.2400", + "4. close": "169.7500", + "5. volume": "6120925" + }, + "2021-07-08": { + "1. open": "168.7000", + "2. high": "169.4600", + "3. low": "167.5800", + "4. close": "169.0800", + "5. volume": "5755679" + }, + "2021-07-07": { + "1. open": "167.4800", + "2. high": "169.5000", + "3. low": "167.4800", + "4. close": "169.4100", + "5. volume": "6293581" + }, + "2021-07-06": { + "1. open": "167.9100", + "2. high": "168.8600", + "3. low": "166.9900", + "4. close": "167.9700", + "5. volume": "6098526" + }, + "2021-07-02": { + "1. open": "166.0200", + "2. high": "169.3000", + "3. low": "165.6400", + "4. close": "168.9800", + "5. volume": "9060270" + }, + "2021-07-01": { + "1. open": "164.7400", + "2. high": "166.0100", + "3. low": "164.6300", + "4. close": "165.9600", + "5. volume": "6320173" + }, + "2021-06-30": { + "1. open": "164.0000", + "2. high": "164.9700", + "3. low": "163.6700", + "4. close": "164.7400", + "5. volume": "6151745" + }, + "2021-06-29": { + "1. open": "164.0000", + "2. high": "164.6400", + "3. low": "163.4100", + "4. close": "164.0300", + "5. volume": "3749744" + }, + "2021-06-28": { + "1. open": "164.4400", + "2. high": "165.0700", + "3. low": "163.5200", + "4. close": "164.0200", + "5. volume": "5604009" + }, + "2021-06-25": { + "1. open": "162.9400", + "2. high": "164.7800", + "3. low": "162.8900", + "4. close": "164.2100", + "5. volume": "10963806" + }, + "2021-06-24": { + "1. open": "163.2700", + "2. high": "164.2000", + "3. low": "162.8000", + "4. close": "163.3700", + "5. volume": "4549234" + }, + "2021-06-23": { + "1. open": "163.6900", + "2. high": "163.6900", + "3. low": "162.4800", + "4. close": "162.6300", + "5. volume": "4493351" + }, + "2021-06-22": { + "1. open": "163.7100", + "2. high": "164.0400", + "3. low": "163.2800", + "4. close": "163.6200", + "5. volume": "5627795" + }, + "2021-06-21": { + "1. open": "162.7700", + "2. high": "164.2550", + "3. low": "162.2500", + "4. close": "163.8400", + "5. volume": "6592400" + }, + "2021-06-18": { + "1. open": "163.2700", + "2. high": "164.1900", + "3. low": "161.7900", + "4. close": "161.9800", + "5. volume": "12993018" + }, + "2021-06-17": { + "1. open": "164.1900", + "2. high": "165.7000", + "3. low": "163.5000", + "4. close": "165.2200", + "5. volume": "5874962" + }, + "2021-06-16": { + "1. open": "164.8000", + "2. high": "165.7500", + "3. low": "163.4801", + "4. close": "164.4300", + "5. volume": "6979939" + }, + "2021-06-15": { + "1. open": "165.2300", + "2. high": "165.8600", + "3. low": "164.3900", + "4. close": "164.4900", + "5. volume": "5063027" + }, + "2021-06-14": { + "1. open": "164.5000", + "2. high": "165.4600", + "3. low": "163.9000", + "4. close": "165.3700", + "5. volume": "4931297" + }, + "2021-06-11": { + "1. open": "167.0700", + "2. high": "167.0800", + "3. low": "164.2200", + "4. close": "164.9600", + "5. volume": "7389922" + }, + "2021-06-10": { + "1. open": "166.0000", + "2. high": "167.5750", + "3. low": "165.9500", + "4. close": "167.0800", + "5. volume": "6463322" + }, + "2021-06-09": { + "1. open": "163.9900", + "2. high": "165.7800", + "3. low": "163.6600", + "4. close": "165.5900", + "5. volume": "5552600" + }, + "2021-06-08": { + "1. open": "165.2800", + "2. high": "165.6600", + "3. low": "162.0700", + "4. close": "163.3900", + "5. volume": "7746805" + }, + "2021-06-07": { + "1. open": "166.0000", + "2. high": "166.3200", + "3. low": "164.6317", + "4. close": "164.8400", + "5. volume": "5362781" + }, + "2021-06-04": { + "1. open": "167.0050", + "2. high": "167.5650", + "3. low": "165.8700", + "4. close": "165.9700", + "5. volume": "6510480" + }, + "2021-06-03": { + "1. open": "165.8900", + "2. high": "167.1500", + "3. low": "165.7050", + "4. close": "166.0400", + "5. volume": "5809122" + }, + "2021-06-02": { + "1. open": "165.3000", + "2. high": "166.7250", + "3. low": "165.1100", + "4. close": "166.2000", + "5. volume": "6806032" + }, + "2021-06-01": { + "1. open": "170.1500", + "2. high": "170.2000", + "3. low": "165.3800", + "4. close": "165.5300", + "5. volume": "10448370" + }, + "2021-05-28": { + "1. open": "169.5200", + "2. high": "171.0050", + "3. low": "169.1700", + "4. close": "169.2500", + "5. volume": "6401011" + }, + "2021-05-27": { + "1. open": "169.2600", + "2. high": "170.1700", + "3. low": "168.3800", + "4. close": "168.8100", + "5. volume": "8114708" + }, + "2021-05-26": { + "1. open": "170.0000", + "2. high": "170.0800", + "3. low": "168.2800", + "4. close": "169.0700", + "5. volume": "5726683" + }, + "2021-05-25": { + "1. open": "170.6700", + "2. high": "171.0300", + "3. low": "169.7400", + "4. close": "170.0800", + "5. volume": "7444857" + }, + "2021-05-24": { + "1. open": "170.9000", + "2. high": "171.3500", + "3. low": "169.7700", + "4. close": "170.5500", + "5. volume": "5195384" + }, + "2021-05-21": { + "1. open": "171.3300", + "2. high": "172.7400", + "3. low": "170.8700", + "4. close": "170.9600", + "5. volume": "6501751" + }, + "2021-05-20": { + "1. open": "169.9400", + "2. high": "171.5900", + "3. low": "169.6900", + "4. close": "171.0700", + "5. volume": "4853192" + }, + "2021-05-19": { + "1. open": "169.9100", + "2. high": "170.1600", + "3. low": "168.0354", + "4. close": "170.0800", + "5. volume": "5533788" + }, + "2021-05-18": { + "1. open": "169.9800", + "2. high": "171.3650", + "3. low": "169.5300", + "4. close": "170.4500", + "5. volume": "5845985" + }, + "2021-05-17": { + "1. open": "170.4000", + "2. high": "171.8900", + "3. low": "170.3050", + "4. close": "170.3900", + "5. volume": "5722638" + }, + "2021-05-14": { + "1. open": "171.4800", + "2. high": "171.6100", + "3. low": "170.1700", + "4. close": "170.2200", + "5. volume": "5797704" + }, + "2021-05-13": { + "1. open": "166.9700", + "2. high": "170.7000", + "3. low": "166.9700", + "4. close": "169.9600", + "5. volume": "8018910" + }, + "2021-05-12": { + "1. open": "168.5400", + "2. high": "169.8000", + "3. low": "167.9500", + "4. close": "168.2000", + "5. volume": "6758316" + }, + "2021-05-11": { + "1. open": "170.6500", + "2. high": "170.8700", + "3. low": "168.2800", + "4. close": "168.8800", + "5. volume": "8217953" + }, + "2021-05-10": { + "1. open": "169.9000", + "2. high": "171.5300", + "3. low": "169.2300", + "4. close": "170.2700", + "5. volume": "8357486" + }, + "2021-05-07": { + "1. open": "168.3000", + "2. high": "169.1800", + "3. low": "167.8300", + "4. close": "168.5000", + "5. volume": "5316209" + }, + "2021-05-06": { + "1. open": "166.7900", + "2. high": "167.8850", + "3. low": "166.2400", + "4. close": "167.7400", + "5. volume": "5529946" + }, + "2021-05-05": { + "1. open": "167.5000", + "2. high": "167.5000", + "3. low": "166.8100", + "4. close": "167.0700", + "5. volume": "5134587" + }, + "2021-05-04": { + "1. open": "164.8300", + "2. high": "167.8500", + "3. low": "164.6700", + "4. close": "167.7700", + "5. volume": "10179539" + }, + "2021-05-03": { + "1. open": "163.6000", + "2. high": "165.3200", + "3. low": "163.1200", + "4. close": "165.2100", + "5. volume": "6594230" + }, + "2021-04-30": { + "1. open": "164.1500", + "2. high": "164.3300", + "3. low": "162.5200", + "4. close": "162.7300", + "5. volume": "9079081" + }, + "2021-04-29": { + "1. open": "161.9000", + "2. high": "164.2600", + "3. low": "161.8100", + "4. close": "164.2000", + "5. volume": "6394287" + }, + "2021-04-28": { + "1. open": "162.8600", + "2. high": "163.2000", + "3. low": "161.6500", + "4. close": "161.9800", + "5. volume": "7448016" + }, + "2021-04-27": { + "1. open": "163.7600", + "2. high": "163.9100", + "3. low": "162.4700", + "4. close": "163.1800", + "5. volume": "6217651" + }, + "2021-04-26": { + "1. open": "165.2100", + "2. high": "165.4100", + "3. low": "163.7600", + "4. close": "164.1200", + "5. volume": "6027788" + }, + "2021-04-23": { + "1. open": "164.5300", + "2. high": "166.0600", + "3. low": "163.9996", + "4. close": "165.5200", + "5. volume": "6033245" + }, + "2021-04-22": { + "1. open": "165.8360", + "2. high": "166.2800", + "3. low": "164.6200", + "4. close": "165.1800", + "5. volume": "7232981" + }, + "2021-04-21": { + "1. open": "166.3700", + "2. high": "166.9100", + "3. low": "165.2900", + "4. close": "166.5900", + "5. volume": "6333210" + }, + "2021-04-20": { + "1. open": "161.0000", + "2. high": "167.7899", + "3. low": "161.0000", + "4. close": "166.4800", + "5. volume": "14050663" + }, + "2021-04-19": { + "1. open": "162.5000", + "2. high": "163.1100", + "3. low": "160.8400", + "4. close": "162.6900", + "5. volume": "8353528" + }, + "2021-04-16": { + "1. open": "161.3400", + "2. high": "162.5100", + "3. low": "160.5600", + "4. close": "162.2400", + "5. volume": "9049432" + }, + "2021-04-15": { + "1. open": "160.7200", + "2. high": "162.3900", + "3. low": "160.2300", + "4. close": "160.3900", + "5. volume": "7524568" + }, + "2021-04-14": { + "1. open": "157.8300", + "2. high": "160.1100", + "3. low": "157.5400", + "4. close": "159.9200", + "5. volume": "7718321" + }, + "2021-04-13": { + "1. open": "156.8600", + "2. high": "159.9300", + "3. low": "156.5300", + "4. close": "159.4800", + "5. volume": "18424075" + }, + "2021-04-12": { + "1. open": "161.0900", + "2. high": "162.0800", + "3. low": "160.3400", + "4. close": "161.6400", + "5. volume": "5023037" + }, + "2021-04-09": { + "1. open": "162.1200", + "2. high": "162.9300", + "3. low": "159.7800", + "4. close": "161.2500", + "5. volume": "8418332" + }, + "2021-04-08": { + "1. open": "164.0000", + "2. high": "164.1116", + "3. low": "162.8500", + "4. close": "162.9700", + "5. volume": "5039397" + }, + "2021-04-07": { + "1. open": "163.5500", + "2. high": "164.2800", + "3. low": "163.3160", + "4. close": "163.6100", + "5. volume": "4608010" + }, + "2021-04-06": { + "1. open": "164.0800", + "2. high": "164.5200", + "3. low": "163.0000", + "4. close": "163.3900", + "5. volume": "5074239" + }, + "2021-04-05": { + "1. open": "163.6400", + "2. high": "164.7500", + "3. low": "162.6600", + "4. close": "163.4300", + "5. volume": "7387123" + }, + "2021-04-01": { + "1. open": "162.6000", + "2. high": "163.8400", + "3. low": "162.2600", + "4. close": "162.8300", + "5. volume": "7229717" + }, + "2021-03-31": { + "1. open": "164.9600", + "2. high": "165.3900", + "3. low": "163.7000", + "4. close": "164.3500", + "5. volume": "8281521" + }, + "2021-03-30": { + "1. open": "165.0200", + "2. high": "165.6600", + "3. low": "164.2300", + "4. close": "165.0100", + "5. volume": "7236347" + }, + "2021-03-29": { + "1. open": "163.8300", + "2. high": "167.0300", + "3. low": "163.6314", + "4. close": "166.0400", + "5. volume": "8535084" + }, + "2021-03-26": { + "1. open": "162.0900", + "2. high": "165.1000", + "3. low": "161.3800", + "4. close": "164.9300", + "5. volume": "7619247" + }, + "2021-03-25": { + "1. open": "162.4400", + "2. high": "162.4500", + "3. low": "160.6400", + "4. close": "161.9700", + "5. volume": "6269774" + }, + "2021-03-24": { + "1. open": "160.1000", + "2. high": "162.4800", + "3. low": "159.8200", + "4. close": "161.9100", + "5. volume": "6370143" + }, + "2021-03-23": { + "1. open": "160.2100", + "2. high": "161.2004", + "3. low": "158.8800", + "4. close": "160.3500", + "5. volume": "7178323" + }, + "2021-03-22": { + "1. open": "158.3100", + "2. high": "160.6500", + "3. low": "158.0000", + "4. close": "160.5000", + "5. volume": "7544052" + }, + "2021-03-19": { + "1. open": "160.6900", + "2. high": "161.5000", + "3. low": "159.4700", + "4. close": "160.0400", + "5. volume": "14891523" + }, + "2021-03-18": { + "1. open": "160.2100", + "2. high": "161.4900", + "3. low": "159.9600", + "4. close": "160.4700", + "5. volume": "4801794" + }, + "2021-03-17": { + "1. open": "160.8300", + "2. high": "161.7300", + "3. low": "159.5300", + "4. close": "160.7700", + "5. volume": "6001421" + }, + "2021-03-16": { + "1. open": "160.4600", + "2. high": "161.6800", + "3. low": "160.2400", + "4. close": "161.3700", + "5. volume": "6369144" + }, + "2021-03-15": { + "1. open": "159.7500", + "2. high": "160.6600", + "3. low": "158.5000", + "4. close": "160.4200", + "5. volume": "5526008" + }, + "2021-03-12": { + "1. open": "159.2800", + "2. high": "160.3100", + "3. low": "159.1900", + "4. close": "159.6000", + "5. volume": "5474849" + }, + "2021-03-11": { + "1. open": "159.5400", + "2. high": "160.6300", + "3. low": "158.9200", + "4. close": "159.1400", + "5. volume": "6305584" + }, + "2021-03-10": { + "1. open": "158.8200", + "2. high": "159.8950", + "3. low": "157.3600", + "4. close": "159.1500", + "5. volume": "6635577" + }, + "2021-03-09": { + "1. open": "156.8900", + "2. high": "160.7500", + "3. low": "156.8900", + "4. close": "157.7000", + "5. volume": "7461267" + }, + "2021-03-08": { + "1. open": "157.0000", + "2. high": "159.3300", + "3. low": "155.9800", + "4. close": "157.4000", + "5. volume": "6546688" + }, + "2021-03-05": { + "1. open": "153.9800", + "2. high": "156.6900", + "3. low": "153.1300", + "4. close": "156.1000", + "5. volume": "8331633" + }, + "2021-03-04": { + "1. open": "155.9900", + "2. high": "156.1000", + "3. low": "151.4700", + "4. close": "153.0700", + "5. volume": "11033178" + }, + "2021-03-03": { + "1. open": "158.2500", + "2. high": "158.9000", + "3. low": "156.0604", + "4. close": "156.2200", + "5. volume": "8499626" + }, + "2021-03-02": { + "1. open": "159.7800", + "2. high": "160.7800", + "3. low": "158.6000", + "4. close": "159.0200", + "5. volume": "7610885" + }, + "2021-03-01": { + "1. open": "161.4500", + "2. high": "161.5300", + "3. low": "159.0900", + "4. close": "159.3200", + "5. volume": "10551378" + }, + "2021-02-26": { + "1. open": "162.0000", + "2. high": "162.4100", + "3. low": "157.9700", + "4. close": "158.4600", + "5. volume": "13978333" + }, + "2021-02-25": { + "1. open": "163.1300", + "2. high": "163.7000", + "3. low": "161.9900", + "4. close": "162.7600", + "5. volume": "9691987" + }, + "2021-02-24": { + "1. open": "162.4000", + "2. high": "164.3900", + "3. low": "160.9200", + "4. close": "162.5900", + "5. volume": "10286107" + }, + "2021-02-23": { + "1. open": "161.4800", + "2. high": "163.1900", + "3. low": "160.4000", + "4. close": "160.4400", + "5. volume": "7042829" + }, + "2021-02-22": { + "1. open": "161.8700", + "2. high": "162.5400", + "3. low": "160.2900", + "4. close": "161.8700", + "5. volume": "6437132" + }, + "2021-02-19": { + "1. open": "165.6000", + "2. high": "165.9600", + "3. low": "162.9100", + "4. close": "162.9800", + "5. volume": "8190883" + }, + "2021-02-18": { + "1. open": "164.9600", + "2. high": "166.1600", + "3. low": "164.3000", + "4. close": "165.7400", + "5. volume": "5191590" + }, + "2021-02-17": { + "1. open": "164.9700", + "2. high": "166.0900", + "3. low": "164.3600", + "4. close": "165.6600", + "5. volume": "6544123" + }, + "2021-02-16": { + "1. open": "166.5800", + "2. high": "167.0500", + "3. low": "164.6400", + "4. close": "165.0700", + "5. volume": "5656092" + }, + "2021-02-12": { + "1. open": "164.4000", + "2. high": "166.8500", + "3. low": "164.0000", + "4. close": "166.5800", + "5. volume": "4413066" + }, + "2021-02-11": { + "1. open": "167.0000", + "2. high": "167.3800", + "3. low": "165.6000", + "4. close": "166.0600", + "5. volume": "4871250" + }, + "2021-02-10": { + "1. open": "167.8900", + "2. high": "167.9400", + "3. low": "165.7000", + "4. close": "166.8100", + "5. volume": "5904826" + }, + "2021-02-09": { + "1. open": "165.2000", + "2. high": "166.5900", + "3. low": "164.9700", + "4. close": "166.2700", + "5. volume": "5529080" + }, + "2021-02-08": { + "1. open": "165.0300", + "2. high": "165.9206", + "3. low": "163.8800", + "4. close": "164.9200", + "5. volume": "6035341" + }, + "2021-02-05": { + "1. open": "164.8600", + "2. high": "165.4400", + "3. low": "163.8601", + "4. close": "164.4500", + "5. volume": "9495309" + }, + "2021-02-04": { + "1. open": "161.0000", + "2. high": "162.0900", + "3. low": "159.7600", + "4. close": "161.9900", + "5. volume": "7758128" + }, + "2021-02-03": { + "1. open": "160.9400", + "2. high": "161.5200", + "3. low": "159.5700", + "4. close": "160.5000", + "5. volume": "8601883" + }, + "2021-02-02": { + "1. open": "163.3800", + "2. high": "163.6600", + "3. low": "161.1800", + "4. close": "161.2500", + "5. volume": "10103814" + }, + "2021-02-01": { + "1. open": "165.3100", + "2. high": "165.3100", + "3. low": "162.6000", + "4. close": "162.7100", + "5. volume": "9971395" + }, + "2021-01-29": { + "1. open": "164.2600", + "2. high": "166.0000", + "3. low": "160.5527", + "4. close": "163.1300", + "5. volume": "22505864" + }, + "2021-01-28": { + "1. open": "168.2000", + "2. high": "170.8600", + "3. low": "167.8000", + "4. close": "169.1600", + "5. volume": "8944399" + }, + "2021-01-27": { + "1. open": "169.1200", + "2. high": "170.9200", + "3. low": "167.4500", + "4. close": "167.8800", + "5. volume": "14207289" + }, + "2021-01-26": { + "1. open": "169.7000", + "2. high": "173.6500", + "3. low": "169.3900", + "4. close": "170.4800", + "5. volume": "14205687" + }, + "2021-01-25": { + "1. open": "165.0100", + "2. high": "166.0900", + "3. low": "163.6600", + "4. close": "165.9800", + "5. volume": "9924438" + }, + "2021-01-22": { + "1. open": "162.3600", + "2. high": "165.1550", + "3. low": "161.8700", + "4. close": "163.5500", + "5. volume": "8137018" + }, + "2021-01-21": { + "1. open": "161.3200", + "2. high": "162.4800", + "3. low": "160.0600", + "4. close": "161.7300", + "5. volume": "6822770" + }, + "2021-01-20": { + "1. open": "163.2000", + "2. high": "164.1400", + "3. low": "161.8000", + "4. close": "162.3800", + "5. volume": "6839850" + }, + "2021-01-19": { + "1. open": "162.0000", + "2. high": "163.0400", + "3. low": "161.1000", + "4. close": "162.7800", + "5. volume": "9057555" + }, + "2021-01-15": { + "1. open": "160.3000", + "2. high": "161.4058", + "3. low": "159.1058", + "4. close": "160.3000", + "5. volume": "7630813" + }, + "2021-01-14": { + "1. open": "160.4500", + "2. high": "161.9500", + "3. low": "159.6100", + "4. close": "160.6500", + "5. volume": "10030794" + }, + "2021-01-13": { + "1. open": "158.2300", + "2. high": "158.4550", + "3. low": "156.7500", + "4. close": "157.8900", + "5. volume": "6643065" + }, + "2021-01-12": { + "1. open": "159.1500", + "2. high": "159.6600", + "3. low": "157.3300", + "4. close": "158.1300", + "5. volume": "6876209" + }, + "2021-01-11": { + "1. open": "160.5600", + "2. high": "161.3200", + "3. low": "158.7700", + "4. close": "159.3700", + "5. volume": "7068176" + }, + "2021-01-08": { + "1. open": "160.5100", + "2. high": "161.1000", + "3. low": "159.8800", + "4. close": "160.0400", + "5. volume": "8228938" + }, + "2021-01-07": { + "1. open": "159.0000", + "2. high": "161.0300", + "3. low": "158.3500", + "4. close": "160.3700", + "5. volume": "7747161" + }, + "2021-01-06": { + "1. open": "157.2400", + "2. high": "160.2300", + "3. low": "156.7200", + "4. close": "159.8300", + "5. volume": "8230086" + }, + "2021-01-05": { + "1. open": "156.2500", + "2. high": "158.7600", + "3. low": "155.0700", + "4. close": "158.3400", + "5. volume": "9602290" + }, + "2021-01-04": { + "1. open": "157.2400", + "2. high": "157.3800", + "3. low": "154.1300", + "4. close": "156.5000", + "5. volume": "11765865" + }, + "2020-12-31": { + "1. open": "156.5300", + "2. high": "157.6600", + "3. low": "155.1098", + "4. close": "157.3800", + "5. volume": "5099880" + }, + "2020-12-30": { + "1. open": "154.7400", + "2. high": "156.3800", + "3. low": "154.6000", + "4. close": "156.0500", + "5. volume": "5412775" + }, + "2020-12-29": { + "1. open": "154.1100", + "2. high": "154.9300", + "3. low": "153.8000", + "4. close": "154.1400", + "5. volume": "5211972" + }, + "2020-12-28": { + "1. open": "153.3200", + "2. high": "153.8700", + "3. low": "152.3000", + "4. close": "153.1900", + "5. volume": "3819420" + }, + "2020-12-24": { + "1. open": "151.8500", + "2. high": "153.0400", + "3. low": "151.8200", + "4. close": "152.4700", + "5. volume": "2114901" + }, + "2020-12-23": { + "1. open": "152.8000", + "2. high": "153.6030", + "3. low": "151.9000", + "4. close": "151.9400", + "5. volume": "4607275" + }, + "2020-12-22": { + "1. open": "152.4000", + "2. high": "153.9000", + "3. low": "151.8600", + "4. close": "152.7200", + "5. volume": "4703185" + }, + "2020-12-21": { + "1. open": "152.0100", + "2. high": "153.4100", + "3. low": "150.0500", + "4. close": "153.0200", + "5. volume": "7893359" + }, + "2020-12-18": { + "1. open": "153.6500", + "2. high": "155.1000", + "3. low": "151.6700", + "4. close": "154.5100", + "5. volume": "17137229" + }, + "2020-12-17": { + "1. open": "150.0900", + "2. high": "153.8850", + "3. low": "149.9550", + "4. close": "153.6200", + "5. volume": "9920312" + }, + "2020-12-16": { + "1. open": "150.2000", + "2. high": "150.9200", + "3. low": "149.5500", + "4. close": "149.6700", + "5. volume": "8486069" + }, + "2020-12-15": { + "1. open": "150.0000", + "2. high": "150.7500", + "3. low": "149.5300", + "4. close": "150.5700", + "5. volume": "7614746" + }, + "2020-12-14": { + "1. open": "153.2500", + "2. high": "153.4800", + "3. low": "148.9900", + "4. close": "149.0700", + "5. volume": "8547296" + }, + "2020-12-11": { + "1. open": "151.5300", + "2. high": "153.4100", + "3. low": "151.2300", + "4. close": "152.9500", + "5. volume": "5973255" + }, + "2020-12-10": { + "1. open": "152.8200", + "2. high": "152.9800", + "3. low": "151.6800", + "4. close": "152.2500", + "5. volume": "7392928" + }, + "2020-12-09": { + "1. open": "152.8300", + "2. high": "153.5000", + "3. low": "151.7550", + "4. close": "153.1000", + "5. volume": "8440069" + }, + "2020-12-08": { + "1. open": "150.0000", + "2. high": "152.1400", + "3. low": "149.5500", + "4. close": "151.5500", + "5. volume": "8339847" + }, + "2020-12-07": { + "1. open": "149.3500", + "2. high": "149.9100", + "3. low": "148.5100", + "4. close": "148.9700", + "5. volume": "6634743" + }, + "2020-12-04": { + "1. open": "149.7900", + "2. high": "150.3100", + "3. low": "149.2700", + "4. close": "150.2700", + "5. volume": "6747083" + }, + "2020-12-03": { + "1. open": "148.0400", + "2. high": "149.5800", + "3. low": "147.6900", + "4. close": "149.0000", + "5. volume": "7310486" + }, + "2020-12-02": { + "1. open": "147.8500", + "2. high": "149.7100", + "3. low": "147.7000", + "4. close": "148.1400", + "5. volume": "7745516" + }, + "2020-12-01": { + "1. open": "146.2900", + "2. high": "149.1300", + "3. low": "145.8600", + "4. close": "147.4500", + "5. volume": "9695743" + }, + "2020-11-30": { + "1. open": "144.2300", + "2. high": "144.8600", + "3. low": "143.0600", + "4. close": "144.6800", + "5. volume": "15663242" + }, + "2020-11-27": { + "1. open": "144.5000", + "2. high": "144.6583", + "3. low": "143.2200", + "4. close": "144.0000", + "5. volume": "3059001" + }, + "2020-11-25": { + "1. open": "144.0600", + "2. high": "144.1700", + "3. low": "142.8600", + "4. close": "143.6800", + "5. volume": "7594618" + }, + "2020-11-24": { + "1. open": "144.0000", + "2. high": "144.7650", + "3. low": "143.6100", + "4. close": "143.8700", + "5. volume": "11025765" + }, + "2020-11-23": { + "1. open": "146.0100", + "2. high": "146.0100", + "3. low": "143.0400", + "4. close": "143.8700", + "5. volume": "7318255" + }, + "2020-11-20": { + "1. open": "147.0500", + "2. high": "147.9400", + "3. low": "146.1300", + "4. close": "146.3600", + "5. volume": "6356142" + }, + "2020-11-19": { + "1. open": "147.3000", + "2. high": "147.4600", + "3. low": "145.5869", + "4. close": "147.1400", + "5. volume": "7987716" + }, + "2020-11-18": { + "1. open": "148.8700", + "2. high": "149.7600", + "3. low": "147.3700", + "4. close": "147.3700", + "5. volume": "6661008" + }, + "2020-11-17": { + "1. open": "150.0000", + "2. high": "150.6300", + "3. low": "149.1200", + "4. close": "149.3500", + "5. volume": "7297736" + }, + "2020-11-16": { + "1. open": "150.9200", + "2. high": "151.3000", + "3. low": "149.8010", + "4. close": "150.8500", + "5. volume": "6266384" + }, + "2020-11-13": { + "1. open": "149.0900", + "2. high": "150.4100", + "3. low": "148.4100", + "4. close": "149.9000", + "5. volume": "5896537" + }, + "2020-11-12": { + "1. open": "147.6100", + "2. high": "148.6500", + "3. low": "146.7536", + "4. close": "148.3000", + "5. volume": "4712177" + }, + "2020-11-11": { + "1. open": "149.1700", + "2. high": "149.2000", + "3. low": "146.8600", + "4. close": "147.8000", + "5. volume": "6382407" + }, + "2020-11-10": { + "1. open": "147.2500", + "2. high": "148.7500", + "3. low": "146.2600", + "4. close": "148.2800", + "5. volume": "7386462" + }, + "2020-11-09": { + "1. open": "148.4250", + "2. high": "148.9900", + "3. low": "144.9200", + "4. close": "146.0800", + "5. volume": "12351644" + }, + "2020-11-06": { + "1. open": "140.4000", + "2. high": "143.1900", + "3. low": "139.6500", + "4. close": "142.2500", + "5. volume": "5942538" + }, + "2020-11-05": { + "1. open": "140.5500", + "2. high": "141.8300", + "3. low": "139.2600", + "4. close": "139.7600", + "5. volume": "8016160" + }, + "2020-11-04": { + "1. open": "139.4900", + "2. high": "142.5400", + "3. low": "138.7000", + "4. close": "139.4000", + "5. volume": "10263515" + }, + "2020-11-03": { + "1. open": "140.0200", + "2. high": "140.9600", + "3. low": "137.7800", + "4. close": "138.5000", + "5. volume": "6362978" + }, + "2020-11-02": { + "1. open": "138.9800", + "2. high": "139.0100", + "3. low": "137.4900", + "4. close": "138.6900", + "5. volume": "7088029" + }, + "2020-10-30": { + "1. open": "136.6800", + "2. high": "137.5400", + "3. low": "133.6500", + "4. close": "137.1100", + "5. volume": "7364752" + }, + "2020-10-29": { + "1. open": "138.0000", + "2. high": "138.7000", + "3. low": "136.0500", + "4. close": "137.1900", + "5. volume": "7205409" + }, + "2020-10-28": { + "1. open": "141.4250", + "2. high": "141.9800", + "3. low": "138.1800", + "4. close": "138.3600", + "5. volume": "8426065" + }, + "2020-10-27": { + "1. open": "143.7400", + "2. high": "144.2900", + "3. low": "142.9200", + "4. close": "143.1500", + "5. volume": "4890064" + }, + "2020-10-26": { + "1. open": "144.4300", + "2. high": "144.7700", + "3. low": "142.7500", + "4. close": "143.9700", + "5. volume": "6929472" + }, + "2020-10-23": { + "1. open": "145.8800", + "2. high": "147.4700", + "3. low": "144.3500", + "4. close": "145.2400", + "5. volume": "4154372" + }, + "2020-10-22": { + "1. open": "144.1600", + "2. high": "145.6900", + "3. low": "143.8400", + "4. close": "145.0800", + "5. volume": "5280253" + }, + "2020-10-21": { + "1. open": "144.1200", + "2. high": "145.3400", + "3. low": "143.9100", + "4. close": "143.9300", + "5. volume": "5221348" + }, + "2020-10-20": { + "1. open": "144.6600", + "2. high": "145.7500", + "3. low": "144.1200", + "4. close": "144.5500", + "5. volume": "5326540" + }, + "2020-10-19": { + "1. open": "148.5300", + "2. high": "148.9000", + "3. low": "144.1300", + "4. close": "144.3200", + "5. volume": "7250755" + }, + "2020-10-16": { + "1. open": "147.6000", + "2. high": "148.7600", + "3. low": "147.0100", + "4. close": "148.1000", + "5. volume": "6098404" + }, + "2020-10-15": { + "1. open": "147.4800", + "2. high": "147.9000", + "3. low": "146.3300", + "4. close": "147.1900", + "5. volume": "5979015" + }, + "2020-10-14": { + "1. open": "148.8200", + "2. high": "149.0300", + "3. low": "147.3900", + "4. close": "148.1000", + "5. volume": "7707047" + }, + "2020-10-13": { + "1. open": "149.0000", + "2. high": "150.1200", + "3. low": "147.7700", + "4. close": "148.3600", + "5. volume": "11057570" + }, + "2020-10-12": { + "1. open": "151.6000", + "2. high": "153.1420", + "3. low": "151.0200", + "4. close": "151.8400", + "5. volume": "7273170" + }, + "2020-10-09": { + "1. open": "149.6500", + "2. high": "151.4800", + "3. low": "149.4450", + "4. close": "150.9700", + "5. volume": "5054116" + }, + "2020-10-08": { + "1. open": "148.5000", + "2. high": "149.8500", + "3. low": "148.0400", + "4. close": "148.8900", + "5. volume": "4413531" + }, + "2020-10-07": { + "1. open": "146.4900", + "2. high": "148.2300", + "3. low": "145.8100", + "4. close": "147.8800", + "5. volume": "5603123" + }, + "2020-10-06": { + "1. open": "148.2800", + "2. high": "148.6100", + "3. low": "145.8700", + "4. close": "146.2600", + "5. volume": "5118212" + }, + "2020-10-05": { + "1. open": "147.0000", + "2. high": "148.3800", + "3. low": "146.4200", + "4. close": "148.2300", + "5. volume": "4992758" + }, + "2020-10-02": { + "1. open": "146.2100", + "2. high": "148.4100", + "3. low": "145.8300", + "4. close": "146.2400", + "5. volume": "5485602" + }, + "2020-10-01": { + "1. open": "149.3100", + "2. high": "149.6500", + "3. low": "146.4600", + "4. close": "147.3200", + "5. volume": "6457808" + }, + "2020-09-30": { + "1. open": "147.4500", + "2. high": "149.7300", + "3. low": "146.8400", + "4. close": "148.8800", + "5. volume": "8487691" + }, + "2020-09-29": { + "1. open": "147.6000", + "2. high": "147.9200", + "3. low": "146.0600", + "4. close": "147.0600", + "5. volume": "6771016" + }, + "2020-09-28": { + "1. open": "146.7300", + "2. high": "148.2900", + "3. low": "146.4200", + "4. close": "147.1100", + "5. volume": "5843189" + }, + "2020-09-25": { + "1. open": "144.0000", + "2. high": "146.2500", + "3. low": "143.8900", + "4. close": "145.6600", + "5. volume": "5531209" + }, + "2020-09-24": { + "1. open": "144.5600", + "2. high": "145.2500", + "3. low": "143.3400", + "4. close": "144.6700", + "5. volume": "5614844" + }, + "2020-09-23": { + "1. open": "147.4800", + "2. high": "147.5500", + "3. low": "144.3800", + "4. close": "144.4400", + "5. volume": "8784436" + }, + "2020-09-22": { + "1. open": "144.6900", + "2. high": "145.3500", + "3. low": "143.7200", + "4. close": "144.2100", + "5. volume": "5295917" + }, + "2020-09-21": { + "1. open": "147.5800", + "2. high": "147.9300", + "3. low": "142.9600", + "4. close": "145.1000", + "5. volume": "7574501" + }, + "2020-09-18": { + "1. open": "146.5100", + "2. high": "149.6500", + "3. low": "146.2000", + "4. close": "149.1800", + "5. volume": "12174044" + }, + "2020-09-17": { + "1. open": "148.0400", + "2. high": "148.6300", + "3. low": "146.0500", + "4. close": "147.1700", + "5. volume": "5461414" + }, + "2020-09-16": { + "1. open": "149.3900", + "2. high": "150.0600", + "3. low": "148.3501", + "4. close": "148.4000", + "5. volume": "4323502" + }, + "2020-09-15": { + "1. open": "149.4500", + "2. high": "150.5900", + "3. low": "148.5200", + "4. close": "148.8900", + "5. volume": "3659221" + }, + "2020-09-14": { + "1. open": "148.1200", + "2. high": "149.4700", + "3. low": "148.0100", + "4. close": "148.3500", + "5. volume": "4375798" + }, + "2020-09-11": { + "1. open": "147.0500", + "2. high": "148.5300", + "3. low": "146.6300", + "4. close": "147.7800", + "5. volume": "3934691" + }, + "2020-09-10": { + "1. open": "149.2500", + "2. high": "149.7800", + "3. low": "146.5200", + "4. close": "146.9100", + "5. volume": "6191800" + }, + "2020-09-09": { + "1. open": "148.1500", + "2. high": "151.1000", + "3. low": "148.1200", + "4. close": "149.7000", + "5. volume": "6960668" + }, + "2020-09-08": { + "1. open": "150.2500", + "2. high": "150.8900", + "3. low": "146.9000", + "4. close": "147.2600", + "5. volume": "8756842" + }, + "2020-09-04": { + "1. open": "150.1700", + "2. high": "150.9500", + "3. low": "147.1300", + "4. close": "148.5900", + "5. volume": "7200065" + }, + "2020-09-03": { + "1. open": "154.8300", + "2. high": "155.4700", + "3. low": "148.3000", + "4. close": "149.5500", + "5. volume": "8672808" + }, + "2020-09-02": { + "1. open": "150.7900", + "2. high": "154.3300", + "3. low": "149.2450", + "4. close": "153.8300", + "5. volume": "6881856" + }, + "2020-09-01": { + "1. open": "153.8700", + "2. high": "154.0800", + "3. low": "150.0700", + "4. close": "151.5200", + "5. volume": "6309237" + }, + "2020-08-31": { + "1. open": "153.0000", + "2. high": "154.4000", + "3. low": "152.2605", + "4. close": "153.4100", + "5. volume": "6362683" + }, + "2020-08-28": { + "1. open": "152.7400", + "2. high": "153.7000", + "3. low": "151.9000", + "4. close": "153.6400", + "5. volume": "5395684" + }, + "2020-08-27": { + "1. open": "152.4200", + "2. high": "153.2600", + "3. low": "151.8900", + "4. close": "152.9800", + "5. volume": "5575432" + }, + "2020-08-26": { + "1. open": "151.8600", + "2. high": "152.6500", + "3. low": "150.6400", + "4. close": "152.3000", + "5. volume": "8008292" + }, + "2020-08-25": { + "1. open": "152.7800", + "2. high": "153.0700", + "3. low": "151.5350", + "4. close": "152.0600", + "5. volume": "3863477" + }, + "2020-08-24": { + "1. open": "152.7400", + "2. high": "152.9000", + "3. low": "150.3500", + "4. close": "152.1500", + "5. volume": "5387937" + }, + "2020-08-21": { + "1. open": "151.7800", + "2. high": "153.6500", + "3. low": "150.5901", + "4. close": "152.7600", + "5. volume": "6722759" + }, + "2020-08-20": { + "1. open": "149.7500", + "2. high": "151.5800", + "3. low": "149.5457", + "4. close": "151.4200", + "5. volume": "4874739" + }, + "2020-08-19": { + "1. open": "149.5800", + "2. high": "151.5800", + "3. low": "149.3200", + "4. close": "150.3900", + "5. volume": "7816251" + }, + "2020-08-18": { + "1. open": "149.2600", + "2. high": "150.1000", + "3. low": "148.5700", + "4. close": "150.0900", + "5. volume": "4322567" + }, + "2020-08-17": { + "1. open": "148.3200", + "2. high": "150.2300", + "3. low": "148.2300", + "4. close": "148.9900", + "5. volume": "4161971" + }, + "2020-08-14": { + "1. open": "147.6100", + "2. high": "149.3400", + "3. low": "147.5800", + "4. close": "148.2400", + "5. volume": "4240189" + }, + "2020-08-13": { + "1. open": "148.5400", + "2. high": "149.1900", + "3. low": "147.5300", + "4. close": "148.0000", + "5. volume": "5155457" + }, + "2020-08-12": { + "1. open": "147.5400", + "2. high": "150.2400", + "3. low": "147.4900", + "4. close": "149.6600", + "5. volume": "5258127" + }, + "2020-08-11": { + "1. open": "149.1400", + "2. high": "149.2300", + "3. low": "146.3700", + "4. close": "146.9700", + "5. volume": "6388389" + }, + "2020-08-10": { + "1. open": "148.8600", + "2. high": "149.0100", + "3. low": "147.7200", + "4. close": "148.0300", + "5. volume": "4096620" + }, + "2020-08-07": { + "1. open": "147.5100", + "2. high": "148.6500", + "3. low": "147.1500", + "4. close": "148.6000", + "5. volume": "3635071" + }, + "2020-08-06": { + "1. open": "148.4000", + "2. high": "149.2500", + "3. low": "146.5000", + "4. close": "147.5500", + "5. volume": "4837865" + }, + "2020-08-05": { + "1. open": "149.1000", + "2. high": "149.3100", + "3. low": "147.8000", + "4. close": "148.4000", + "5. volume": "5493196" + }, + "2020-08-04": { + "1. open": "146.9900", + "2. high": "147.2200", + "3. low": "145.8247", + "4. close": "147.2200", + "5. volume": "4162154" + }, + "2020-08-03": { + "1. open": "146.3900", + "2. high": "147.7900", + "3. low": "146.1500", + "4. close": "147.3500", + "5. volume": "4079755" + }, + "2020-07-31": { + "1. open": "146.6600", + "2. high": "147.4500", + "3. low": "143.9600", + "4. close": "145.7600", + "5. volume": "8257997" + }, + "2020-07-30": { + "1. open": "147.4400", + "2. high": "147.5000", + "3. low": "146.1400", + "4. close": "146.8400", + "5. volume": "5922481" + }, + "2020-07-29": { + "1. open": "146.3900", + "2. high": "147.4700", + "3. low": "146.0700", + "4. close": "146.5400", + "5. volume": "4489147" + }, + "2020-07-28": { + "1. open": "147.4000", + "2. high": "147.9900", + "3. low": "146.7500", + "4. close": "146.8300", + "5. volume": "4842184" + }, + "2020-07-27": { + "1. open": "147.3700", + "2. high": "148.9200", + "3. low": "146.8600", + "4. close": "147.1800", + "5. volume": "5675155" + }, + "2020-07-24": { + "1. open": "150.5000", + "2. high": "150.6000", + "3. low": "147.0300", + "4. close": "148.1200", + "5. volume": "5405867" + }, + "2020-07-23": { + "1. open": "150.2100", + "2. high": "150.8500", + "3. low": "149.2800", + "4. close": "149.6100", + "5. volume": "6566269" + }, + "2020-07-22": { + "1. open": "149.9300", + "2. high": "150.4050", + "3. low": "147.8500", + "4. close": "150.0100", + "5. volume": "5910193" + }, + "2020-07-21": { + "1. open": "149.6000", + "2. high": "151.6700", + "3. low": "149.5000", + "4. close": "149.7400", + "5. volume": "5575882" + }, + "2020-07-20": { + "1. open": "150.2300", + "2. high": "150.3200", + "3. low": "148.4300", + "4. close": "149.6000", + "5. volume": "6189233" + }, + "2020-07-17": { + "1. open": "150.0000", + "2. high": "150.5800", + "3. low": "148.6900", + "4. close": "149.3500", + "5. volume": "7440369" + }, + "2020-07-16": { + "1. open": "148.6800", + "2. high": "149.3400", + "3. low": "146.6800", + "4. close": "149.2500", + "5. volume": "9257372" + }, + "2020-07-15": { + "1. open": "149.7300", + "2. high": "150.2100", + "3. low": "148.2300", + "4. close": "148.2600", + "5. volume": "8496297" + }, + "2020-07-14": { + "1. open": "145.3200", + "2. high": "148.3900", + "3. low": "145.2600", + "4. close": "147.9200", + "5. volume": "7440397" + }, + "2020-07-13": { + "1. open": "143.6100", + "2. high": "146.6400", + "3. low": "143.2800", + "4. close": "145.2100", + "5. volume": "6950220" + }, + "2020-07-10": { + "1. open": "142.7500", + "2. high": "142.8700", + "3. low": "141.4300", + "4. close": "142.3700", + "5. volume": "4277968" + }, + "2020-07-09": { + "1. open": "142.7600", + "2. high": "144.4300", + "3. low": "140.5800", + "4. close": "142.4900", + "5. volume": "5737306" + }, + "2020-07-08": { + "1. open": "142.8700", + "2. high": "143.3900", + "3. low": "141.7000", + "4. close": "143.2700", + "5. volume": "6257395" + }, + "2020-07-07": { + "1. open": "141.3900", + "2. high": "143.9700", + "3. low": "141.2300", + "4. close": "142.8500", + "5. volume": "5620698" + }, + "2020-07-06": { + "1. open": "142.1700", + "2. high": "143.7700", + "3. low": "141.8800", + "4. close": "142.9800", + "5. volume": "6153674" + }, + "2020-07-02": { + "1. open": "141.2500", + "2. high": "141.8400", + "3. low": "140.3300", + "4. close": "140.9700", + "5. volume": "5150554" + }, + "2020-07-01": { + "1. open": "140.6900", + "2. high": "141.3900", + "3. low": "140.0600", + "4. close": "140.3800", + "5. volume": "6196949" + }, + "2020-06-30": { + "1. open": "139.4000", + "2. high": "141.0200", + "3. low": "137.8400", + "4. close": "140.6300", + "5. volume": "7732875" + }, + "2020-06-29": { + "1. open": "138.7400", + "2. high": "139.7000", + "3. low": "137.9800", + "4. close": "139.0400", + "5. volume": "5309797" + }, + "2020-06-26": { + "1. open": "139.5300", + "2. high": "139.6000", + "3. low": "137.0200", + "4. close": "137.8100", + "5. volume": "12848714" + }, + "2020-06-25": { + "1. open": "140.5700", + "2. high": "140.5700", + "3. low": "137.5400", + "4. close": "139.6700", + "5. volume": "7419386" + }, + "2020-06-24": { + "1. open": "141.4900", + "2. high": "142.1900", + "3. low": "138.7200", + "4. close": "139.8200", + "5. volume": "8208504" + }, + "2020-06-23": { + "1. open": "143.7400", + "2. high": "144.0800", + "3. low": "142.6800", + "4. close": "142.8600", + "5. volume": "5920721" + }, + "2020-06-22": { + "1. open": "143.4700", + "2. high": "143.6600", + "3. low": "142.0300", + "4. close": "143.3900", + "5. volume": "5281358" + }, + "2020-06-19": { + "1. open": "145.7900", + "2. high": "145.8800", + "3. low": "143.2500", + "4. close": "143.8300", + "5. volume": "12206940" + }, + "2020-06-18": { + "1. open": "142.5200", + "2. high": "144.1200", + "3. low": "141.8700", + "4. close": "143.4100", + "5. volume": "4667086" + }, + "2020-06-17": { + "1. open": "144.9000", + "2. high": "145.4200", + "3. low": "143.4700", + "4. close": "144.0200", + "5. volume": "5092430" + }, + "2020-06-16": { + "1. open": "144.0900", + "2. high": "145.4200", + "3. low": "142.7700", + "4. close": "144.4600", + "5. volume": "7578979" + }, + "2020-06-15": { + "1. open": "141.0000", + "2. high": "142.4000", + "3. low": "139.3900", + "4. close": "141.2500", + "5. volume": "8649237" + }, + "2020-06-12": { + "1. open": "142.8400", + "2. high": "143.7100", + "3. low": "140.2800", + "4. close": "142.1500", + "5. volume": "8685742" + }, + "2020-06-11": { + "1. open": "148.5800", + "2. high": "149.1700", + "3. low": "140.7500", + "4. close": "140.8700", + "5. volume": "11906959" + }, + "2020-06-10": { + "1. open": "146.6000", + "2. high": "150.0300", + "3. low": "146.6000", + "4. close": "147.8000", + "5. volume": "10097406" + }, + "2020-06-09": { + "1. open": "148.2500", + "2. high": "149.3300", + "3. low": "145.6500", + "4. close": "145.9600", + "5. volume": "8246292" + }, + "2020-06-08": { + "1. open": "145.8800", + "2. high": "147.6100", + "3. low": "145.7400", + "4. close": "146.7700", + "5. volume": "7552228" + }, + "2020-06-05": { + "1. open": "147.6900", + "2. high": "149.6400", + "3. low": "146.6000", + "4. close": "147.3000", + "5. volume": "9724303" + }, + "2020-06-04": { + "1. open": "146.8000", + "2. high": "148.3700", + "3. low": "145.5800", + "4. close": "146.7300", + "5. volume": "8168982" + }, + "2020-06-03": { + "1. open": "148.5200", + "2. high": "149.1400", + "3. low": "146.4500", + "4. close": "148.6500", + "5. volume": "6338069" + }, + "2020-06-02": { + "1. open": "147.0600", + "2. high": "148.3500", + "3. low": "146.1200", + "4. close": "148.2500", + "5. volume": "6073895" + }, + "2020-06-01": { + "1. open": "147.2900", + "2. high": "148.3400", + "3. low": "146.0100", + "4. close": "147.1900", + "5. volume": "6141675" + }, + "2020-05-29": { + "1. open": "147.9600", + "2. high": "149.3500", + "3. low": "145.3300", + "4. close": "148.7500", + "5. volume": "8503996" + }, + "2020-05-28": { + "1. open": "146.0200", + "2. high": "148.1100", + "3. low": "145.8100", + "4. close": "146.9700", + "5. volume": "6189565" + }, + "2020-05-27": { + "1. open": "144.3200", + "2. high": "145.2500", + "3. low": "143.0100", + "4. close": "144.8900", + "5. volume": "7947858" + }, + "2020-05-26": { + "1. open": "146.1900", + "2. high": "146.4400", + "3. low": "144.3000", + "4. close": "144.5600", + "5. volume": "7071250" + }, + "2020-05-22": { + "1. open": "144.5700", + "2. high": "146.2900", + "3. low": "144.0600", + "4. close": "144.3700", + "5. volume": "6137464" + }, + "2020-05-21": { + "1. open": "148.5000", + "2. high": "148.5000", + "3. low": "145.8200", + "4. close": "146.7100", + "5. volume": "6537292" + }, + "2020-05-20": { + "1. open": "149.7500", + "2. high": "150.3900", + "3. low": "147.2700", + "4. close": "147.6800", + "5. volume": "5710251" + }, + "2020-05-19": { + "1. open": "150.1000", + "2. high": "151.1000", + "3. low": "148.4000", + "4. close": "149.0200", + "5. volume": "6105696" + }, + "2020-05-18": { + "1. open": "152.4900", + "2. high": "153.6200", + "3. low": "150.4600", + "4. close": "150.5200", + "5. volume": "7388132" + }, + "2020-05-15": { + "1. open": "147.8700", + "2. high": "150.4800", + "3. low": "145.6600", + "4. close": "150.4400", + "5. volume": "10336124" + }, + "2020-05-14": { + "1. open": "145.3900", + "2. high": "147.7600", + "3. low": "144.2600", + "4. close": "147.6400", + "5. volume": "6869276" + }, + "2020-05-13": { + "1. open": "146.0800", + "2. high": "148.9500", + "3. low": "146.0100", + "4. close": "147.1300", + "5. volume": "6967453" + }, + "2020-05-12": { + "1. open": "150.1000", + "2. high": "150.3400", + "3. low": "147.0300", + "4. close": "147.1400", + "5. volume": "7034686" + }, + "2020-05-11": { + "1. open": "148.4500", + "2. high": "150.1000", + "3. low": "148.1200", + "4. close": "149.1100", + "5. volume": "5885409" + }, + "2020-05-08": { + "1. open": "148.9200", + "2. high": "149.1800", + "3. low": "147.8900", + "4. close": "148.7000", + "5. volume": "4712057" + }, + "2020-05-07": { + "1. open": "149.3700", + "2. high": "149.5300", + "3. low": "147.1300", + "4. close": "147.5900", + "5. volume": "5570411" + }, + "2020-05-06": { + "1. open": "150.0000", + "2. high": "150.3200", + "3. low": "148.0400", + "4. close": "148.0800", + "5. volume": "6190061" + }, + "2020-05-05": { + "1. open": "149.0000", + "2. high": "150.7800", + "3. low": "148.6400", + "4. close": "149.5000", + "5. volume": "6561193" + }, + "2020-05-04": { + "1. open": "148.7700", + "2. high": "149.0800", + "3. low": "147.0900", + "4. close": "148.2700", + "5. volume": "7195484" + }, + "2020-05-01": { + "1. open": "149.6200", + "2. high": "149.6700", + "3. low": "146.7900", + "4. close": "148.2900", + "5. volume": "7307309" + }, + "2020-04-30": { + "1. open": "148.4600", + "2. high": "150.4300", + "3. low": "147.1600", + "4. close": "150.0400", + "5. volume": "14826054" + }, + "2020-04-29": { + "1. open": "151.3800", + "2. high": "151.6300", + "3. low": "149.1600", + "4. close": "150.2400", + "5. volume": "9277877" + }, + "2020-04-28": { + "1. open": "151.2500", + "2. high": "153.1000", + "3. low": "150.7000", + "4. close": "151.3900", + "5. volume": "8555906" + }, + "2020-04-27": { + "1. open": "154.8100", + "2. high": "156.0500", + "3. low": "154.0000", + "4. close": "154.2900", + "5. volume": "8921154" + }, + "2020-04-24": { + "1. open": "155.5700", + "2. high": "156.3000", + "3. low": "153.6400", + "4. close": "154.8600", + "5. volume": "8652827" + }, + "2020-04-23": { + "1. open": "154.2500", + "2. high": "157.0000", + "3. low": "153.7000", + "4. close": "155.5100", + "5. volume": "10692667" + }, + "2020-04-22": { + "1. open": "152.8100", + "2. high": "155.0000", + "3. low": "151.7300", + "4. close": "152.9900", + "5. volume": "11500550" + }, + "2020-04-21": { + "1. open": "150.1200", + "2. high": "151.6400", + "3. low": "148.5700", + "4. close": "149.6800", + "5. volume": "9944599" + }, + "2020-04-20": { + "1. open": "150.9300", + "2. high": "153.0000", + "3. low": "150.0900", + "4. close": "151.6700", + "5. volume": "12222908" + }, + "2020-04-17": { + "1. open": "151.9900", + "2. high": "152.3000", + "3. low": "149.6000", + "4. close": "152.0200", + "5. volume": "10916140" + }, + "2020-04-16": { + "1. open": "148.3100", + "2. high": "150.6800", + "3. low": "146.4400", + "4. close": "149.6700", + "5. volume": "12152056" + }, + "2020-04-15": { + "1. open": "145.5500", + "2. high": "147.9100", + "3. low": "143.5400", + "4. close": "147.6600", + "5. volume": "11950329" + }, + "2020-04-14": { + "1. open": "145.4200", + "2. high": "147.4200", + "3. low": "144.0500", + "4. close": "146.0300", + "5. volume": "13821935" + }, + "2020-04-13": { + "1. open": "140.0000", + "2. high": "141.4900", + "3. low": "137.8400", + "4. close": "139.7700", + "5. volume": "8137084" + }, + "2020-04-09": { + "1. open": "144.0100", + "2. high": "145.4200", + "3. low": "140.2800", + "4. close": "141.2300", + "5. volume": "11122962" + }, + "2020-04-08": { + "1. open": "137.7500", + "2. high": "144.1300", + "3. low": "137.3000", + "4. close": "143.2600", + "5. volume": "10755259" + }, + "2020-04-07": { + "1. open": "139.8600", + "2. high": "142.0300", + "3. low": "137.2600", + "4. close": "137.4800", + "5. volume": "11558850" + }, + "2020-04-06": { + "1. open": "137.0100", + "2. high": "140.9700", + "3. low": "135.5400", + "4. close": "139.7600", + "5. volume": "14988342" + }, + "2020-04-03": { + "1. open": "132.3800", + "2. high": "134.7900", + "3. low": "131.5800", + "4. close": "134.1700", + "5. volume": "10068187" + }, + "2020-04-02": { + "1. open": "129.1200", + "2. high": "134.0000", + "3. low": "127.2200", + "4. close": "133.1500", + "5. volume": "11590925" + }, + "2020-04-01": { + "1. open": "127.7000", + "2. high": "130.2300", + "3. low": "125.5000", + "4. close": "128.8100", + "5. volume": "12602084" + }, + "2020-03-31": { + "1. open": "134.9900", + "2. high": "135.7100", + "3. low": "130.0500", + "4. close": "131.1300", + "5. volume": "15717779" + }, + "2020-03-30": { + "1. open": "128.4600", + "2. high": "133.9900", + "3. low": "127.5000", + "4. close": "133.0100", + "5. volume": "21654258" + }, + "2020-03-27": { + "1. open": "121.6500", + "2. high": "127.6200", + "3. low": "120.5800", + "4. close": "123.1600", + "5. volume": "12130223" + }, + "2020-03-26": { + "1. open": "120.5700", + "2. high": "127.1000", + "3. low": "120.3800", + "4. close": "126.5700", + "5. volume": "15066578" + }, + "2020-03-25": { + "1. open": "118.9100", + "2. high": "123.9600", + "3. low": "116.7000", + "4. close": "119.4000", + "5. volume": "13982393" + }, + "2020-03-24": { + "1. open": "118.7600", + "2. high": "119.6500", + "3. low": "113.8600", + "4. close": "119.1800", + "5. volume": "17591238" + }, + "2020-03-23": { + "1. open": "117.0000", + "2. high": "118.5600", + "3. low": "109.1600", + "4. close": "111.1400", + "5. volume": "20804628" + }, + "2020-03-20": { + "1. open": "126.8300", + "2. high": "127.4400", + "3. low": "118.1300", + "4. close": "119.8900", + "5. volume": "19781100" + }, + "2020-03-19": { + "1. open": "134.9900", + "2. high": "134.9900", + "3. low": "126.1500", + "4. close": "127.0500", + "5. volume": "18472429" + }, + "2020-03-18": { + "1. open": "131.0200", + "2. high": "135.6700", + "3. low": "128.7100", + "4. close": "134.9600", + "5. volume": "17517697" + }, + "2020-03-17": { + "1. open": "128.5500", + "2. high": "136.7700", + "3. low": "127.8100", + "4. close": "136.5900", + "5. volume": "18908704" + }, + "2020-03-16": { + "1. open": "123.5700", + "2. high": "133.7600", + "3. low": "122.4300", + "4. close": "127.1300", + "5. volume": "18831801" + }, + "2020-03-13": { + "1. open": "129.3200", + "2. high": "134.9200", + "3. low": "124.6500", + "4. close": "134.2900", + "5. volume": "20077612" + }, + "2020-03-12": { + "1. open": "127.3100", + "2. high": "133.7600", + "3. low": "124.5000", + "4. close": "125.4100", + "5. volume": "21527516" + }, + "2020-03-11": { + "1. open": "138.0900", + "2. high": "138.7500", + "3. low": "131.5000", + "4. close": "131.8000", + "5. volume": "17225225" + }, + "2020-03-10": { + "1. open": "139.9700", + "2. high": "141.9500", + "3. low": "134.2300", + "4. close": "141.6400", + "5. volume": "12694792" + }, + "2020-03-09": { + "1. open": "136.3300", + "2. high": "139.6800", + "3. low": "134.9000", + "4. close": "136.4400", + "5. volume": "13844632" + }, + "2020-03-06": { + "1. open": "138.4800", + "2. high": "143.0100", + "3. low": "137.4100", + "4. close": "142.0300", + "5. volume": "12237800" + }, + "2020-03-05": { + "1. open": "140.8000", + "2. high": "142.6800", + "3. low": "139.8400", + "4. close": "142.0100", + "5. volume": "11338213" + }, + "2020-03-04": { + "1. open": "137.6800", + "2. high": "143.6400", + "3. low": "137.1400", + "4. close": "143.4800", + "5. volume": "10560253" + }, + "2020-03-03": { + "1. open": "140.0000", + "2. high": "140.9900", + "3. low": "133.1000", + "4. close": "135.5900", + "5. volume": "13659922" + }, + "2020-03-02": { + "1. open": "134.7800", + "2. high": "140.1300", + "3. low": "134.0100", + "4. close": "140.0200", + "5. volume": "11506198" + }, + "2020-02-28": { + "1. open": "135.3600", + "2. high": "137.2900", + "3. low": "130.8200", + "4. close": "134.4800", + "5. volume": "19820042" + }, + "2020-02-27": { + "1. open": "142.5600", + "2. high": "144.7700", + "3. low": "138.9500", + "4. close": "139.1200", + "5. volume": "12564321" + }, + "2020-02-26": { + "1. open": "145.3500", + "2. high": "146.2200", + "3. low": "143.5900", + "4. close": "143.6800", + "5. volume": "10093699" + }, + "2020-02-25": { + "1. open": "145.9900", + "2. high": "146.7500", + "3. low": "143.8300", + "4. close": "144.6500", + "5. volume": "10529048" + }, + "2020-02-24": { + "1. open": "146.5000", + "2. high": "149.0000", + "3. low": "145.2500", + "4. close": "145.9100", + "5. volume": "10588834" + }, + "2020-02-21": { + "1. open": "148.0900", + "2. high": "150.2400", + "3. low": "147.5400", + "4. close": "149.9300", + "5. volume": "7774872" + }, + "2020-02-20": { + "1. open": "148.6100", + "2. high": "149.3800", + "3. low": "147.4000", + "4. close": "148.3700", + "5. volume": "7464688" + }, + "2020-02-19": { + "1. open": "149.2100", + "2. high": "149.7600", + "3. low": "148.5800", + "4. close": "148.9400", + "5. volume": "6115185" + }, + "2020-02-18": { + "1. open": "150.4700", + "2. high": "150.7400", + "3. low": "149.0600", + "4. close": "149.1400", + "5. volume": "7230679" + }, + "2020-02-14": { + "1. open": "150.5600", + "2. high": "150.6400", + "3. low": "149.1500", + "4. close": "150.1300", + "5. volume": "5716330" + }, + "2020-02-13": { + "1. open": "150.1600", + "2. high": "151.0400", + "3. low": "149.8800", + "4. close": "150.0900", + "5. volume": "5480205" + }, + "2020-02-12": { + "1. open": "151.8700", + "2. high": "152.1500", + "3. low": "150.9200", + "4. close": "151.0900", + "5. volume": "5166684" + }, + "2020-02-11": { + "1. open": "152.2900", + "2. high": "152.3800", + "3. low": "151.5400", + "4. close": "151.9900", + "5. volume": "3715329" + }, + "2020-02-10": { + "1. open": "151.6800", + "2. high": "151.9100", + "3. low": "150.8900", + "4. close": "151.8600", + "5. volume": "4835632" + }, + "2020-02-07": { + "1. open": "153.3400", + "2. high": "153.4600", + "3. low": "151.5500", + "4. close": "151.8900", + "5. volume": "5699606" + }, + "2020-02-06": { + "1. open": "154.2500", + "2. high": "154.5000", + "3. low": "152.7400", + "4. close": "153.5300", + "5. volume": "6201072" + }, + "2020-02-05": { + "1. open": "151.7200", + "2. high": "154.0200", + "3. low": "151.3100", + "4. close": "153.9900", + "5. volume": "5979924" + }, + "2020-02-04": { + "1. open": "151.4900", + "2. high": "152.7500", + "3. low": "151.2000", + "4. close": "151.6000", + "5. volume": "6541394" + }, + "2020-02-03": { + "1. open": "149.4200", + "2. high": "150.4900", + "3. low": "149.2400", + "4. close": "150.1700", + "5. volume": "5765151" + }, + "2020-01-31": { + "1. open": "149.7500", + "2. high": "150.0000", + "3. low": "148.6400", + "4. close": "148.8700", + "5. volume": "8651722" + }, + "2020-01-30": { + "1. open": "150.0300", + "2. high": "150.5100", + "3. low": "149.0500", + "4. close": "150.3600", + "5. volume": "6470057" + }, + "2020-01-29": { + "1. open": "149.4500", + "2. high": "151.1900", + "3. low": "149.1300", + "4. close": "150.5400", + "5. volume": "6288524" + }, + "2020-01-28": { + "1. open": "148.4600", + "2. high": "150.5700", + "3. low": "148.1500", + "4. close": "149.5000", + "5. volume": "7336569" + }, + "2020-01-27": { + "1. open": "147.5200", + "2. high": "149.4600", + "3. low": "147.0000", + "4. close": "148.7500", + "5. volume": "7585884" + }, + "2020-01-24": { + "1. open": "148.5800", + "2. high": "148.9500", + "3. low": "147.9300", + "4. close": "148.3200", + "5. volume": "9051928" + }, + "2020-01-23": { + "1. open": "148.0400", + "2. high": "148.7700", + "3. low": "146.7600", + "4. close": "148.5300", + "5. volume": "8671208" + }, + "2020-01-22": { + "1. open": "146.7000", + "2. high": "149.1800", + "3. low": "146.0000", + "4. close": "148.2500", + "5. volume": "10304806" + }, + "2020-01-21": { + "1. open": "148.5800", + "2. high": "150.1700", + "3. low": "148.5000", + "4. close": "149.2700", + "5. volume": "9529978" + }, + "2020-01-17": { + "1. open": "148.4100", + "2. high": "149.4100", + "3. low": "147.9300", + "4. close": "149.1700", + "5. volume": "9083579" + }, + "2020-01-16": { + "1. open": "147.4200", + "2. high": "148.8400", + "3. low": "146.2000", + "4. close": "148.2000", + "5. volume": "6476010" + }, + "2020-01-15": { + "1. open": "146.4000", + "2. high": "147.4000", + "3. low": "146.2400", + "4. close": "147.0100", + "5. volume": "4960248" + }, + "2020-01-14": { + "1. open": "145.0500", + "2. high": "146.6100", + "3. low": "144.7300", + "4. close": "146.5200", + "5. volume": "7037472" + }, + "2020-01-13": { + "1. open": "145.4800", + "2. high": "145.7900", + "3. low": "144.7200", + "4. close": "145.7000", + "5. volume": "4593245" + }, + "2020-01-10": { + "1. open": "145.7500", + "2. high": "146.1800", + "3. low": "144.9000", + "4. close": "145.0600", + "5. volume": "5042624" + }, + "2020-01-09": { + "1. open": "145.7600", + "2. high": "146.0300", + "3. low": "144.9900", + "4. close": "145.3900", + "5. volume": "6112742" + }, + "2020-01-08": { + "1. open": "144.8700", + "2. high": "145.9800", + "3. low": "143.7000", + "4. close": "144.9600", + "5. volume": "6605760" + }, + "2020-01-07": { + "1. open": "144.0100", + "2. high": "145.4500", + "3. low": "141.3800", + "4. close": "144.9800", + "5. volume": "7385397" + }, + "2020-01-06": { + "1. open": "144.0000", + "2. high": "144.2000", + "3. low": "142.8500", + "4. close": "144.1000", + "5. volume": "7730593" + }, + "2020-01-03": { + "1. open": "143.5000", + "2. high": "145.3700", + "3. low": "143.0000", + "4. close": "144.2800", + "5. volume": "5752392" + }, + "2020-01-02": { + "1. open": "145.8700", + "2. high": "146.0200", + "3. low": "145.0800", + "4. close": "145.9700", + "5. volume": "5776962" + }, + "2019-12-31": { + "1. open": "145.1000", + "2. high": "146.0100", + "3. low": "144.7800", + "4. close": "145.8700", + "5. volume": "4434991" + }, + "2019-12-30": { + "1. open": "145.7800", + "2. high": "146.2000", + "3. low": "145.0300", + "4. close": "145.3000", + "5. volume": "2923349" + }, + "2019-12-27": { + "1. open": "146.2000", + "2. high": "146.5500", + "3. low": "145.5400", + "4. close": "145.7500", + "5. volume": "3432681" + }, + "2019-12-26": { + "1. open": "145.9700", + "2. high": "146.1800", + "3. low": "145.1600", + "4. close": "145.8300", + "5. volume": "3019298" + }, + "2019-12-24": { + "1. open": "146.0000", + "2. high": "146.0100", + "3. low": "145.2600", + "4. close": "145.9300", + "5. volume": "4238924" + }, + "2019-12-23": { + "1. open": "145.7400", + "2. high": "146.7600", + "3. low": "145.3400", + "4. close": "146.4400", + "5. volume": "6558748" + }, + "2019-12-20": { + "1. open": "146.8800", + "2. high": "147.8400", + "3. low": "144.8000", + "4. close": "146.0600", + "5. volume": "14482499" + }, + "2019-12-19": { + "1. open": "143.8900", + "2. high": "145.8800", + "3. low": "143.6100", + "4. close": "145.3500", + "5. volume": "9414733" + }, + "2019-12-18": { + "1. open": "143.7200", + "2. high": "143.8800", + "3. low": "142.7400", + "4. close": "143.1900", + "5. volume": "7141074" + }, + "2019-12-17": { + "1. open": "143.0000", + "2. high": "144.0500", + "3. low": "142.5200", + "4. close": "143.5600", + "5. volume": "10720002" + }, + "2019-12-16": { + "1. open": "141.7300", + "2. high": "142.8500", + "3. low": "141.4900", + "4. close": "141.7900", + "5. volume": "5352878" + }, + "2019-12-13": { + "1. open": "141.1000", + "2. high": "141.8000", + "3. low": "140.3100", + "4. close": "141.3800", + "5. volume": "4257188" + }, + "2019-12-12": { + "1. open": "141.3200", + "2. high": "142.0600", + "3. low": "140.7300", + "4. close": "141.3400", + "5. volume": "5011366" + }, + "2019-12-11": { + "1. open": "140.9300", + "2. high": "141.9800", + "3. low": "140.6300", + "4. close": "140.9800", + "5. volume": "6498780" + }, + "2019-12-10": { + "1. open": "140.8000", + "2. high": "141.0000", + "3. low": "139.9100", + "4. close": "139.9900", + "5. volume": "5310334" + }, + "2019-12-09": { + "1. open": "140.3900", + "2. high": "140.8100", + "3. low": "140.0600", + "4. close": "140.5000", + "5. volume": "4240984" + }, + "2019-12-06": { + "1. open": "139.4600", + "2. high": "141.5800", + "3. low": "139.4600", + "4. close": "140.3800", + "5. volume": "6640427" + }, + "2019-12-05": { + "1. open": "139.3500", + "2. high": "139.7500", + "3. low": "137.9500", + "4. close": "139.5600", + "5. volume": "5472944" + }, + "2019-12-04": { + "1. open": "138.5000", + "2. high": "139.7400", + "3. low": "138.0400", + "4. close": "139.3800", + "5. volume": "7257259" + }, + "2019-12-03": { + "1. open": "136.9100", + "2. high": "137.4500", + "3. low": "136.1600", + "4. close": "137.1600", + "5. volume": "6414079" + }, + "2019-12-02": { + "1. open": "137.7200", + "2. high": "137.8500", + "3. low": "136.8500", + "4. close": "137.3600", + "5. volume": "4717081" + }, + "2019-11-29": { + "1. open": "137.6000", + "2. high": "138.2700", + "3. low": "136.9400", + "4. close": "137.4900", + "5. volume": "3278854" + }, + "2019-11-27": { + "1. open": "137.1600", + "2. high": "138.2500", + "3. low": "136.9000", + "4. close": "137.7500", + "5. volume": "5522950" + }, + "2019-11-26": { + "1. open": "136.4700", + "2. high": "137.3400", + "3. low": "135.1500", + "4. close": "137.1700", + "5. volume": "10643924" + }, + "2019-11-25": { + "1. open": "137.0600", + "2. high": "137.6500", + "3. low": "136.2400", + "4. close": "137.1800", + "5. volume": "6111905" + }, + "2019-11-22": { + "1. open": "136.6500", + "2. high": "138.6300", + "3. low": "136.5000", + "4. close": "138.0700", + "5. volume": "9235789" + }, + "2019-11-21": { + "1. open": "135.9400", + "2. high": "136.8500", + "3. low": "135.0000", + "4. close": "136.4400", + "5. volume": "6424067" + }, + "2019-11-20": { + "1. open": "135.1100", + "2. high": "136.3400", + "3. low": "134.0700", + "4. close": "135.9400", + "5. volume": "7594445" + }, + "2019-11-19": { + "1. open": "135.0000", + "2. high": "135.1900", + "3. low": "134.2100", + "4. close": "134.8200", + "5. volume": "5191041" + }, + "2019-11-18": { + "1. open": "134.2200", + "2. high": "135.6900", + "3. low": "132.6600", + "4. close": "134.8300", + "5. volume": "9291804" + }, + "2019-11-15": { + "1. open": "131.2500", + "2. high": "134.9700", + "3. low": "130.7800", + "4. close": "134.9400", + "5. volume": "10495109" + }, + "2019-11-14": { + "1. open": "131.0300", + "2. high": "131.3600", + "3. low": "130.1400", + "4. close": "130.9600", + "5. volume": "4217462" + }, + "2019-11-13": { + "1. open": "131.0400", + "2. high": "131.4900", + "3. low": "130.7200", + "4. close": "131.2700", + "5. volume": "5921189" + }, + "2019-11-12": { + "1. open": "132.0000", + "2. high": "132.0900", + "3. low": "131.0200", + "4. close": "131.3500", + "5. volume": "5228727" + }, + "2019-11-11": { + "1. open": "132.2700", + "2. high": "132.5200", + "3. low": "131.3300", + "4. close": "131.9800", + "5. volume": "4368140" + }, + "2019-11-08": { + "1. open": "131.3000", + "2. high": "133.0400", + "3. low": "130.9700", + "4. close": "133.0000", + "5. volume": "5002928" + }, + "2019-11-07": { + "1. open": "131.7300", + "2. high": "132.3800", + "3. low": "131.0100", + "4. close": "131.4300", + "5. volume": "5873726" + }, + "2019-11-06": { + "1. open": "130.4200", + "2. high": "131.4800", + "3. low": "129.7000", + "4. close": "130.9600", + "5. volume": "5449972" + }, + "2019-11-05": { + "1. open": "130.5300", + "2. high": "131.4700", + "3. low": "129.6800", + "4. close": "130.4200", + "5. volume": "6251180" + }, + "2019-11-04": { + "1. open": "131.8000", + "2. high": "131.9500", + "3. low": "130.0900", + "4. close": "130.2300", + "5. volume": "6139403" + }, + "2019-11-01": { + "1. open": "132.0500", + "2. high": "133.0000", + "3. low": "131.1400", + "4. close": "131.2000", + "5. volume": "5540679" + }, + "2019-10-31": { + "1. open": "132.3800", + "2. high": "132.8400", + "3. low": "130.8900", + "4. close": "132.0400", + "5. volume": "7686593" + }, + "2019-10-30": { + "1. open": "133.3000", + "2. high": "133.5300", + "3. low": "131.7300", + "4. close": "132.8400", + "5. volume": "9625878" + }, + "2019-10-29": { + "1. open": "129.7000", + "2. high": "129.9700", + "3. low": "128.5600", + "4. close": "129.1200", + "5. volume": "4448464" + }, + "2019-10-28": { + "1. open": "128.6200", + "2. high": "130.0000", + "3. low": "128.5100", + "4. close": "129.1800", + "5. volume": "7875903" + }, + "2019-10-25": { + "1. open": "127.8300", + "2. high": "129.1000", + "3. low": "127.3100", + "4. close": "128.3500", + "5. volume": "6946727" + }, + "2019-10-24": { + "1. open": "130.4200", + "2. high": "130.5800", + "3. low": "126.1000", + "4. close": "127.5000", + "5. volume": "12144516" + }, + "2019-10-23": { + "1. open": "129.6600", + "2. high": "130.4800", + "3. low": "129.0700", + "4. close": "129.9000", + "5. volume": "6721296" + }, + "2019-10-22": { + "1. open": "128.7600", + "2. high": "130.5400", + "3. low": "128.0900", + "4. close": "129.2000", + "5. volume": "7625439" + }, + "2019-10-21": { + "1. open": "128.6700", + "2. high": "129.6700", + "3. low": "127.0600", + "4. close": "128.0200", + "5. volume": "14106326" + }, + "2019-10-18": { + "1. open": "133.3100", + "2. high": "134.3900", + "3. low": "127.7000", + "4. close": "127.7000", + "5. volume": "25866848" + }, + "2019-10-17": { + "1. open": "135.9600", + "2. high": "137.4900", + "3. low": "135.6500", + "4. close": "136.1700", + "5. volume": "8612172" + }, + "2019-10-16": { + "1. open": "134.9000", + "2. high": "136.5900", + "3. low": "133.8000", + "4. close": "135.1700", + "5. volume": "12463359" + }, + "2019-10-15": { + "1. open": "133.0000", + "2. high": "134.2500", + "3. low": "132.1000", + "4. close": "132.8400", + "5. volume": "10044171" + }, + "2019-10-14": { + "1. open": "131.3600", + "2. high": "131.3600", + "3. low": "130.4200", + "4. close": "130.7200", + "5. volume": "5850110" + }, + "2019-10-11": { + "1. open": "131.1400", + "2. high": "132.6200", + "3. low": "130.8200", + "4. close": "131.3300", + "5. volume": "7187281" + }, + "2019-10-10": { + "1. open": "128.9500", + "2. high": "130.1200", + "3. low": "128.6300", + "4. close": "129.0600", + "5. volume": "5265501" + }, + "2019-10-09": { + "1. open": "131.1400", + "2. high": "131.2500", + "3. low": "128.5200", + "4. close": "129.2200", + "5. volume": "7851918" + }, + "2019-10-08": { + "1. open": "132.4500", + "2. high": "133.2600", + "3. low": "131.4900", + "4. close": "131.8400", + "5. volume": "7903562" + }, + "2019-10-07": { + "1. open": "133.0900", + "2. high": "133.8200", + "3. low": "132.1400", + "4. close": "133.1600", + "5. volume": "5436611" + }, + "2019-10-04": { + "1. open": "131.3400", + "2. high": "133.7200", + "3. low": "131.2500", + "4. close": "133.6600", + "5. volume": "7239215" + }, + "2019-10-03": { + "1. open": "131.6400", + "2. high": "132.3700", + "3. low": "130.0100", + "4. close": "131.1900", + "5. volume": "7350005" + }, + "2019-10-02": { + "1. open": "132.7600", + "2. high": "134.7000", + "3. low": "131.2200", + "4. close": "132.0000", + "5. volume": "12088624" + }, + "2019-10-01": { + "1. open": "130.0200", + "2. high": "130.8000", + "3. low": "129.7700", + "4. close": "129.9900", + "5. volume": "7703592" + }, + "2019-09-30": { + "1. open": "129.0700", + "2. high": "130.2800", + "3. low": "129.0000", + "4. close": "129.3800", + "5. volume": "6825480" + }, + "2019-09-27": { + "1. open": "128.6100", + "2. high": "129.4000", + "3. low": "126.7000", + "4. close": "128.6000", + "5. volume": "6006547" + }, + "2019-09-26": { + "1. open": "131.0900", + "2. high": "131.3100", + "3. low": "128.0300", + "4. close": "128.8500", + "5. volume": "7705784" + }, + "2019-09-25": { + "1. open": "131.5000", + "2. high": "131.5700", + "3. low": "130.2300", + "4. close": "130.9900", + "5. volume": "4559488" + }, + "2019-09-24": { + "1. open": "132.1000", + "2. high": "132.7800", + "3. low": "131.3400", + "4. close": "131.5500", + "5. volume": "7131378" + }, + "2019-09-23": { + "1. open": "131.0200", + "2. high": "132.0500", + "3. low": "130.4900", + "4. close": "131.7400", + "5. volume": "5420693" + }, + "2019-09-20": { + "1. open": "131.0000", + "2. high": "132.0000", + "3. low": "130.2900", + "4. close": "131.6500", + "5. volume": "12244854" + }, + "2019-09-19": { + "1. open": "129.6300", + "2. high": "131.1900", + "3. low": "129.3600", + "4. close": "130.1100", + "5. volume": "4857135" + }, + "2019-09-18": { + "1. open": "129.9000", + "2. high": "130.5600", + "3. low": "128.7800", + "4. close": "130.4100", + "5. volume": "4450470" + }, + "2019-09-17": { + "1. open": "129.6000", + "2. high": "130.5000", + "3. low": "129.1100", + "4. close": "129.6700", + "5. volume": "5002481" + }, + "2019-09-16": { + "1. open": "130.1100", + "2. high": "130.7500", + "3. low": "129.3300", + "4. close": "129.5400", + "5. volume": "5101689" + }, + "2019-09-13": { + "1. open": "131.3300", + "2. high": "131.5700", + "3. low": "129.9600", + "4. close": "130.7800", + "5. volume": "5369774" + }, + "2019-09-12": { + "1. open": "131.3600", + "2. high": "131.7700", + "3. low": "130.0600", + "4. close": "130.4300", + "5. volume": "5249672" + }, + "2019-09-11": { + "1. open": "129.8600", + "2. high": "131.2800", + "3. low": "129.0800", + "4. close": "131.1700", + "5. volume": "6201271" + }, + "2019-09-10": { + "1. open": "127.3400", + "2. high": "129.5500", + "3. low": "126.3400", + "4. close": "129.5500", + "5. volume": "8239477" + }, + "2019-09-09": { + "1. open": "128.0000", + "2. high": "128.1600", + "3. low": "126.5900", + "4. close": "126.9500", + "5. volume": "7683867" + }, + "2019-09-06": { + "1. open": "128.8800", + "2. high": "129.2300", + "3. low": "128.0700", + "4. close": "128.2100", + "5. volume": "6758329" + }, + "2019-09-05": { + "1. open": "129.9000", + "2. high": "129.9000", + "3. low": "128.3100", + "4. close": "128.5800", + "5. volume": "4754074" + }, + "2019-09-04": { + "1. open": "129.4900", + "2. high": "129.5900", + "3. low": "128.0800", + "4. close": "128.8600", + "5. volume": "4807203" + }, + "2019-09-03": { + "1. open": "127.9900", + "2. high": "128.9800", + "3. low": "127.5100", + "4. close": "128.7400", + "5. volume": "5710209" + }, + "2019-08-30": { + "1. open": "128.2700", + "2. high": "129.1000", + "3. low": "127.6200", + "4. close": "128.3600", + "5. volume": "7371081" + }, + "2019-08-29": { + "1. open": "128.8400", + "2. high": "129.2000", + "3. low": "126.8300", + "4. close": "128.2400", + "5. volume": "6750113" + }, + "2019-08-28": { + "1. open": "127.8600", + "2. high": "128.8700", + "3. low": "127.0100", + "4. close": "128.6800", + "5. volume": "9878091" + }, + "2019-08-27": { + "1. open": "129.8800", + "2. high": "132.4000", + "3. low": "129.1000", + "4. close": "129.6400", + "5. volume": "20186781" + }, + "2019-08-26": { + "1. open": "127.4200", + "2. high": "128.0800", + "3. low": "126.6300", + "4. close": "127.8000", + "5. volume": "8916621" + }, + "2019-08-23": { + "1. open": "131.0700", + "2. high": "131.2600", + "3. low": "127.1300", + "4. close": "127.7300", + "5. volume": "15714753" + }, + "2019-08-22": { + "1. open": "131.6000", + "2. high": "132.1300", + "3. low": "130.8000", + "4. close": "131.2700", + "5. volume": "7213567" + }, + "2019-08-21": { + "1. open": "131.7000", + "2. high": "132.4100", + "3. low": "130.8500", + "4. close": "131.5300", + "5. volume": "6914009" + }, + "2019-08-20": { + "1. open": "131.9600", + "2. high": "132.6600", + "3. low": "130.4600", + "4. close": "130.6000", + "5. volume": "7302016" + }, + "2019-08-19": { + "1. open": "132.5000", + "2. high": "132.5700", + "3. low": "131.8200", + "4. close": "132.2500", + "5. volume": "4958004" + }, + "2019-08-16": { + "1. open": "131.4700", + "2. high": "131.6700", + "3. low": "130.6000", + "4. close": "131.3600", + "5. volume": "5858866" + }, + "2019-08-15": { + "1. open": "130.1700", + "2. high": "131.0700", + "3. low": "129.2500", + "4. close": "130.5400", + "5. volume": "7251225" + }, + "2019-08-14": { + "1. open": "132.5300", + "2. high": "132.5400", + "3. low": "130.1300", + "4. close": "130.2600", + "5. volume": "7736420" + }, + "2019-08-13": { + "1. open": "132.3000", + "2. high": "134.1000", + "3. low": "132.0000", + "4. close": "133.4200", + "5. volume": "5101835" + }, + "2019-08-12": { + "1. open": "131.5000", + "2. high": "132.7000", + "3. low": "131.2900", + "4. close": "131.9300", + "5. volume": "5567600" + }, + "2019-08-09": { + "1. open": "131.8000", + "2. high": "132.7600", + "3. low": "131.2300", + "4. close": "132.0400", + "5. volume": "4677327" + }, + "2019-08-08": { + "1. open": "130.9800", + "2. high": "131.9500", + "3. low": "130.2300", + "4. close": "131.6800", + "5. volume": "5260533" + }, + "2019-08-07": { + "1. open": "129.3600", + "2. high": "130.9100", + "3. low": "128.1900", + "4. close": "130.2100", + "5. volume": "6771743" + }, + "2019-08-06": { + "1. open": "130.3400", + "2. high": "131.2200", + "3. low": "129.5900", + "4. close": "130.7700", + "5. volume": "7880567" + }, + "2019-08-05": { + "1. open": "130.9100", + "2. high": "131.4600", + "3. low": "129.0100", + "4. close": "130.1600", + "5. volume": "9480016" + }, + "2019-08-02": { + "1. open": "130.8600", + "2. high": "131.4700", + "3. low": "129.7700", + "4. close": "131.0700", + "5. volume": "6574944" + }, + "2019-08-01": { + "1. open": "130.2600", + "2. high": "130.7400", + "3. low": "129.0200", + "4. close": "130.2900", + "5. volume": "7870738" + }, + "2019-07-31": { + "1. open": "131.6400", + "2. high": "132.0000", + "3. low": "130.1800", + "4. close": "130.2200", + "5. volume": "8559201" + }, + "2019-07-30": { + "1. open": "132.4700", + "2. high": "132.4900", + "3. low": "131.2700", + "4. close": "132.0800", + "5. volume": "5509621" + }, + "2019-07-29": { + "1. open": "131.0000", + "2. high": "133.3100", + "3. low": "130.2100", + "4. close": "133.0200", + "5. volume": "7831982" + }, + "2019-07-26": { + "1. open": "131.3000", + "2. high": "131.3000", + "3. low": "130.4900", + "4. close": "130.7300", + "5. volume": "4894714" + }, + "2019-07-25": { + "1. open": "130.0600", + "2. high": "131.5300", + "3. low": "129.6700", + "4. close": "131.1200", + "5. volume": "8897902" + }, + "2019-07-24": { + "1. open": "128.8800", + "2. high": "129.7900", + "3. low": "128.5700", + "4. close": "129.7800", + "5. volume": "6838620" + }, + "2019-07-23": { + "1. open": "128.6100", + "2. high": "129.4500", + "3. low": "128.1600", + "4. close": "128.8400", + "5. volume": "5803625" + }, + "2019-07-22": { + "1. open": "130.0000", + "2. high": "130.1500", + "3. low": "127.8400", + "4. close": "128.6400", + "5. volume": "12625513" + }, + "2019-07-19": { + "1. open": "132.2500", + "2. high": "132.3900", + "3. low": "130.1900", + "4. close": "130.3100", + "5. volume": "8340239" + }, + "2019-07-18": { + "1. open": "132.1300", + "2. high": "132.5100", + "3. low": "131.1700", + "4. close": "132.0700", + "5. volume": "6203739" + }, + "2019-07-17": { + "1. open": "132.4900", + "2. high": "133.5800", + "3. low": "131.4100", + "4. close": "131.8600", + "5. volume": "8862093" + }, + "2019-07-16": { + "1. open": "132.9300", + "2. high": "133.8300", + "3. low": "131.7500", + "4. close": "132.5000", + "5. volume": "10214538" + }, + "2019-07-15": { + "1. open": "135.3900", + "2. high": "136.3600", + "3. low": "134.4500", + "4. close": "134.7100", + "5. volume": "10038224" + }, + "2019-07-12": { + "1. open": "140.1200", + "2. high": "140.1200", + "3. low": "132.3200", + "4. close": "134.3000", + "5. volume": "17780111" + }, + "2019-07-11": { + "1. open": "140.9400", + "2. high": "141.2100", + "3. low": "139.0200", + "4. close": "140.1100", + "5. volume": "5817412" + }, + "2019-07-10": { + "1. open": "141.7800", + "2. high": "141.9900", + "3. low": "140.6700", + "4. close": "141.2100", + "5. volume": "4874373" + }, + "2019-07-09": { + "1. open": "141.4600", + "2. high": "142.4700", + "3. low": "140.9100", + "4. close": "141.4100", + "5. volume": "4217453" + }, + "2019-07-08": { + "1. open": "140.1200", + "2. high": "141.0800", + "3. low": "139.6400", + "4. close": "140.9700", + "5. volume": "4078372" + }, + "2019-07-05": { + "1. open": "141.7400", + "2. high": "141.8600", + "3. low": "140.3700", + "4. close": "140.5700", + "5. volume": "4652419" + }, + "2019-07-03": { + "1. open": "141.0000", + "2. high": "142.1800", + "3. low": "140.7900", + "4. close": "142.1400", + "5. volume": "3436339" + }, + "2019-07-02": { + "1. open": "139.2200", + "2. high": "140.0300", + "3. low": "138.6900", + "4. close": "140.0300", + "5. volume": "4501207" + }, + "2019-07-01": { + "1. open": "140.2000", + "2. high": "140.2600", + "3. low": "138.7200", + "4. close": "139.3600", + "5. volume": "5875080" + }, + "2019-06-28": { + "1. open": "140.7400", + "2. high": "141.1000", + "3. low": "138.5100", + "4. close": "139.2800", + "5. volume": "12792462" + }, + "2019-06-27": { + "1. open": "142.2300", + "2. high": "142.5000", + "3. low": "140.6000", + "4. close": "140.6900", + "5. volume": "5233481" + }, + "2019-06-26": { + "1. open": "143.8500", + "2. high": "143.8500", + "3. low": "140.7600", + "4. close": "141.8500", + "5. volume": "7674128" + }, + "2019-06-25": { + "1. open": "143.2700", + "2. high": "144.9800", + "3. low": "143.1900", + "4. close": "144.2400", + "5. volume": "7517135" + }, + "2019-06-24": { + "1. open": "142.4200", + "2. high": "143.7000", + "3. low": "142.0900", + "4. close": "143.0600", + "5. volume": "5894683" + }, + "2019-06-21": { + "1. open": "141.4600", + "2. high": "142.4300", + "3. low": "141.0100", + "4. close": "142.0900", + "5. volume": "11272212" + }, + "2019-06-20": { + "1. open": "141.2500", + "2. high": "142.4000", + "3. low": "141.0000", + "4. close": "142.2100", + "5. volume": "7335833" + }, + "2019-06-19": { + "1. open": "140.0100", + "2. high": "140.9700", + "3. low": "139.9100", + "4. close": "140.4500", + "5. volume": "6393620" + }, + "2019-06-18": { + "1. open": "140.5600", + "2. high": "140.9300", + "3. low": "139.7900", + "4. close": "140.2300", + "5. volume": "7122711" + }, + "2019-06-17": { + "1. open": "140.0000", + "2. high": "140.2400", + "3. low": "139.2100", + "4. close": "139.4400", + "5. volume": "5562791" + }, + "2019-06-14": { + "1. open": "141.2300", + "2. high": "141.4900", + "3. low": "140.0400", + "4. close": "140.0900", + "5. volume": "6548166" + }, + "2019-06-13": { + "1. open": "141.7200", + "2. high": "141.9500", + "3. low": "140.2100", + "4. close": "140.7100", + "5. volume": "7500807" + }, + "2019-06-12": { + "1. open": "140.3000", + "2. high": "142.9100", + "3. low": "140.3000", + "4. close": "141.6800", + "5. volume": "9216636" + }, + "2019-06-11": { + "1. open": "139.6800", + "2. high": "140.6600", + "3. low": "139.5000", + "4. close": "139.7800", + "5. volume": "8230527" + }, + "2019-06-10": { + "1. open": "138.6000", + "2. high": "139.1500", + "3. low": "137.6000", + "4. close": "139.0200", + "5. volume": "4994790" + }, + "2019-06-07": { + "1. open": "137.5900", + "2. high": "139.5900", + "3. low": "137.1400", + "4. close": "138.5500", + "5. volume": "6533960" + }, + "2019-06-06": { + "1. open": "134.9000", + "2. high": "137.6600", + "3. low": "134.5900", + "4. close": "136.6800", + "5. volume": "9115846" + }, + "2019-06-05": { + "1. open": "134.7000", + "2. high": "135.1300", + "3. low": "133.8600", + "4. close": "134.3800", + "5. volume": "6860551" + }, + "2019-06-04": { + "1. open": "132.6000", + "2. high": "134.3000", + "3. low": "132.5800", + "4. close": "133.7300", + "5. volume": "6649100" + }, + "2019-06-03": { + "1. open": "131.5000", + "2. high": "132.4000", + "3. low": "131.0400", + "4. close": "131.4400", + "5. volume": "8434761" + }, + "2019-05-31": { + "1. open": "131.5200", + "2. high": "132.0000", + "3. low": "129.6100", + "4. close": "131.1500", + "5. volume": "7810987" + }, + "2019-05-30": { + "1. open": "131.4400", + "2. high": "132.8200", + "3. low": "131.1700", + "4. close": "132.1100", + "5. volume": "7361016" + }, + "2019-05-29": { + "1. open": "135.8900", + "2. high": "135.8900", + "3. low": "128.5200", + "4. close": "131.3300", + "5. volume": "23247405" + }, + "2019-05-28": { + "1. open": "139.0000", + "2. high": "140.4900", + "3. low": "137.0500", + "4. close": "137.0700", + "5. volume": "11919579" + }, + "2019-05-24": { + "1. open": "139.5000", + "2. high": "139.5000", + "3. low": "138.5600", + "4. close": "138.8500", + "5. volume": "5473499" + }, + "2019-05-23": { + "1. open": "138.5000", + "2. high": "139.8500", + "3. low": "137.6700", + "4. close": "139.7900", + "5. volume": "6951797" + }, + "2019-05-22": { + "1. open": "138.3500", + "2. high": "138.9500", + "3. low": "137.4900", + "4. close": "138.7600", + "5. volume": "5456839" + }, + "2019-05-21": { + "1. open": "139.1200", + "2. high": "139.5700", + "3. low": "138.0800", + "4. close": "138.1200", + "5. volume": "4859048" + }, + "2019-05-20": { + "1. open": "138.6100", + "2. high": "138.9600", + "3. low": "137.6800", + "4. close": "138.4200", + "5. volume": "4771127" + }, + "2019-05-17": { + "1. open": "137.0000", + "2. high": "139.0300", + "3. low": "136.8600", + "4. close": "138.6100", + "5. volume": "6915286" + }, + "2019-05-16": { + "1. open": "137.3900", + "2. high": "139.1900", + "3. low": "136.9700", + "4. close": "138.2100", + "5. volume": "6857180" + }, + "2019-05-15": { + "1. open": "136.9000", + "2. high": "137.4900", + "3. low": "135.3300", + "4. close": "136.9100", + "5. volume": "6429352" + }, + "2019-05-14": { + "1. open": "137.0400", + "2. high": "137.8400", + "3. low": "136.7300", + "4. close": "136.8200", + "5. volume": "7179438" + }, + "2019-05-13": { + "1. open": "137.8500", + "2. high": "138.0600", + "3. low": "136.5300", + "4. close": "137.2000", + "5. volume": "5560421" + }, + "2019-05-10": { + "1. open": "138.4300", + "2. high": "139.2500", + "3. low": "136.4100", + "4. close": "139.0500", + "5. volume": "4771626" + }, + "2019-05-09": { + "1. open": "138.9500", + "2. high": "139.3200", + "3. low": "137.6400", + "4. close": "138.7300", + "5. volume": "5604201" + }, + "2019-05-08": { + "1. open": "140.2000", + "2. high": "140.9200", + "3. low": "139.7000", + "4. close": "139.7900", + "5. volume": "4667257" + }, + "2019-05-07": { + "1. open": "140.8200", + "2. high": "141.3800", + "3. low": "139.0600", + "4. close": "139.9700", + "5. volume": "6606664" + }, + "2019-05-06": { + "1. open": "140.2500", + "2. high": "142.2400", + "3. low": "139.9300", + "4. close": "142.0900", + "5. volume": "5818880" + }, + "2019-05-03": { + "1. open": "141.2900", + "2. high": "142.0900", + "3. low": "141.0800", + "4. close": "142.0100", + "5. volume": "5281630" + }, + "2019-05-02": { + "1. open": "141.9100", + "2. high": "142.1500", + "3. low": "140.1200", + "4. close": "141.2800", + "5. volume": "8835587" + }, + "2019-05-01": { + "1. open": "140.9500", + "2. high": "142.3500", + "3. low": "139.7500", + "4. close": "141.9500", + "5. volume": "6656335" + }, + "2019-04-30": { + "1. open": "140.1900", + "2. high": "141.4500", + "3. low": "138.9600", + "4. close": "141.2000", + "5. volume": "6003702" + }, + "2019-04-29": { + "1. open": "140.3500", + "2. high": "140.4300", + "3. low": "139.5800", + "4. close": "139.8400", + "5. volume": "4275158" + }, + "2019-04-26": { + "1. open": "139.8800", + "2. high": "140.5200", + "3. low": "139.3100", + "4. close": "140.3900", + "5. volume": "4613583" + }, + "2019-04-25": { + "1. open": "138.5200", + "2. high": "139.7700", + "3. low": "137.9600", + "4. close": "139.6500", + "5. volume": "5218088" + }, + "2019-04-24": { + "1. open": "139.6500", + "2. high": "140.1400", + "3. low": "138.8600", + "4. close": "139.2000", + "5. volume": "5676338" + }, + "2019-04-23": { + "1. open": "137.4200", + "2. high": "140.8500", + "3. low": "137.2500", + "4. close": "139.9000", + "5. volume": "5790482" + }, + "2019-04-22": { + "1. open": "136.9800", + "2. high": "138.4900", + "3. low": "136.4600", + "4. close": "137.8300", + "5. volume": "4666537" + }, + "2019-04-18": { + "1. open": "139.3500", + "2. high": "140.2400", + "3. low": "135.7500", + "4. close": "137.5200", + "5. volume": "10485289" + }, + "2019-04-17": { + "1. open": "139.0000", + "2. high": "140.1500", + "3. low": "137.6700", + "4. close": "138.5200", + "5. volume": "9543743" + }, + "2019-04-16": { + "1. open": "138.3200", + "2. high": "140.7000", + "3. low": "137.5600", + "4. close": "138.0200", + "5. volume": "10745724" + }, + "2019-04-15": { + "1. open": "136.0000", + "2. high": "136.7900", + "3. low": "135.8000", + "4. close": "136.5200", + "5. volume": "5380891" + }, + "2019-04-12": { + "1. open": "135.2200", + "2. high": "136.3500", + "3. low": "134.7500", + "4. close": "135.9800", + "5. volume": "5756816" + }, + "2019-04-11": { + "1. open": "135.9600", + "2. high": "136.1800", + "3. low": "134.4200", + "4. close": "135.2100", + "5. volume": "4485211" + }, + "2019-04-10": { + "1. open": "135.8900", + "2. high": "136.1300", + "3. low": "135.3300", + "4. close": "135.5800", + "5. volume": "4194170" + }, + "2019-04-09": { + "1. open": "136.0000", + "2. high": "136.2600", + "3. low": "134.5600", + "4. close": "135.5700", + "5. volume": "5210317" + }, + "2019-04-08": { + "1. open": "136.0500", + "2. high": "136.5100", + "3. low": "135.7000", + "4. close": "136.1400", + "5. volume": "4330048" + }, + "2019-04-05": { + "1. open": "136.0400", + "2. high": "136.5800", + "3. low": "135.7000", + "4. close": "136.1800", + "5. volume": "4759699" + }, + "2019-04-04": { + "1. open": "136.8700", + "2. high": "137.0100", + "3. low": "135.1300", + "4. close": "135.5700", + "5. volume": "5844786" + }, + "2019-04-03": { + "1. open": "138.2000", + "2. high": "138.2400", + "3. low": "136.8700", + "4. close": "137.1700", + "5. volume": "5947020" + }, + "2019-04-02": { + "1. open": "139.0100", + "2. high": "139.0100", + "3. low": "136.9100", + "4. close": "137.7100", + "5. volume": "5517817" + }, + "2019-04-01": { + "1. open": "139.9900", + "2. high": "140.2900", + "3. low": "138.7400", + "4. close": "138.9800", + "5. volume": "5885401" + }, + "2019-03-29": { + "1. open": "139.2800", + "2. high": "139.8800", + "3. low": "138.8800", + "4. close": "139.7900", + "5. volume": "7168449" + }, + "2019-03-28": { + "1. open": "139.0600", + "2. high": "139.4600", + "3. low": "138.7100", + "4. close": "138.8800", + "5. volume": "4602073" + }, + "2019-03-27": { + "1. open": "138.5900", + "2. high": "139.4800", + "3. low": "138.0700", + "4. close": "138.7000", + "5. volume": "6764854" + }, + "2019-03-26": { + "1. open": "136.9300", + "2. high": "139.2700", + "3. low": "136.9300", + "4. close": "138.5700", + "5. volume": "4758846" + }, + "2019-03-25": { + "1. open": "136.9100", + "2. high": "137.0100", + "3. low": "135.7400", + "4. close": "136.6100", + "5. volume": "4500368" + }, + "2019-03-22": { + "1. open": "137.7500", + "2. high": "138.3900", + "3. low": "136.8600", + "4. close": "136.9100", + "5. volume": "6528782" + }, + "2019-03-21": { + "1. open": "137.0000", + "2. high": "138.7800", + "3. low": "136.9500", + "4. close": "138.1000", + "5. volume": "5765119" + }, + "2019-03-20": { + "1. open": "138.3300", + "2. high": "138.5100", + "3. low": "136.6500", + "4. close": "137.2900", + "5. volume": "5475863" + }, + "2019-03-19": { + "1. open": "137.6100", + "2. high": "138.8200", + "3. low": "137.4700", + "4. close": "138.4400", + "5. volume": "5882503" + }, + "2019-03-18": { + "1. open": "137.6500", + "2. high": "137.7800", + "3. low": "136.7200", + "4. close": "137.1700", + "5. volume": "7369629" + }, + "2019-03-15": { + "1. open": "138.0000", + "2. high": "138.2600", + "3. low": "136.8300", + "4. close": "137.6000", + "5. volume": "11922855" + }, + "2019-03-14": { + "1. open": "138.3400", + "2. high": "138.8000", + "3. low": "137.9400", + "4. close": "138.0200", + "5. volume": "8493603" + }, + "2019-03-13": { + "1. open": "139.5900", + "2. high": "139.8400", + "3. low": "139.0200", + "4. close": "139.4100", + "5. volume": "6446942" + }, + "2019-03-12": { + "1. open": "138.6500", + "2. high": "140.0000", + "3. low": "138.5000", + "4. close": "139.1800", + "5. volume": "5553235" + }, + "2019-03-11": { + "1. open": "138.1100", + "2. high": "139.0300", + "3. low": "137.5200", + "4. close": "138.5600", + "5. volume": "6150442" + }, + "2019-03-08": { + "1. open": "138.0900", + "2. high": "139.3000", + "3. low": "136.4200", + "4. close": "138.0600", + "5. volume": "7046830" + }, + "2019-03-07": { + "1. open": "138.5300", + "2. high": "139.1200", + "3. low": "137.7000", + "4. close": "138.2400", + "5. volume": "6100380" + }, + "2019-03-06": { + "1. open": "139.4700", + "2. high": "139.6500", + "3. low": "138.6000", + "4. close": "139.0900", + "5. volume": "6236946" + }, + "2019-03-05": { + "1. open": "138.8100", + "2. high": "139.1400", + "3. low": "138.3600", + "4. close": "138.7700", + "5. volume": "6568870" + }, + "2019-03-04": { + "1. open": "138.8500", + "2. high": "139.4100", + "3. low": "137.5100", + "4. close": "138.4800", + "5. volume": "8378067" + }, + "2019-03-01": { + "1. open": "137.2200", + "2. high": "138.6100", + "3. low": "137.0100", + "4. close": "138.3500", + "5. volume": "5641586" + }, + "2019-02-28": { + "1. open": "135.9500", + "2. high": "137.9500", + "3. low": "135.6900", + "4. close": "136.6400", + "5. volume": "10133160" + }, + "2019-02-27": { + "1. open": "135.5200", + "2. high": "136.2500", + "3. low": "135.3900", + "4. close": "135.8700", + "5. volume": "4378066" + }, + "2019-02-26": { + "1. open": "136.4400", + "2. high": "136.9600", + "3. low": "136.0500", + "4. close": "136.1100", + "5. volume": "5106878" + }, + "2019-02-25": { + "1. open": "136.3500", + "2. high": "137.4900", + "3. low": "135.8600", + "4. close": "136.2000", + "5. volume": "6846581" + }, + "2019-02-22": { + "1. open": "135.2900", + "2. high": "136.6400", + "3. low": "134.8200", + "4. close": "136.6000", + "5. volume": "5223858" + }, + "2019-02-21": { + "1. open": "134.9800", + "2. high": "135.7875", + "3. low": "134.2688", + "4. close": "135.4200", + "5. volume": "6665481" + }, + "2019-02-20": { + "1. open": "135.9700", + "2. high": "136.7300", + "3. low": "135.7300", + "4. close": "136.3500", + "5. volume": "6089752" + }, + "2019-02-19": { + "1. open": "136.1400", + "2. high": "136.3800", + "3. low": "135.6300", + "4. close": "135.6900", + "5. volume": "5935948" + }, + "2019-02-15": { + "1. open": "135.1900", + "2. high": "136.4100", + "3. low": "135.0100", + "4. close": "136.3800", + "5. volume": "6665038" + }, + "2019-02-14": { + "1. open": "134.3000", + "2. high": "134.8200", + "3. low": "133.3500", + "4. close": "134.3100", + "5. volume": "3910454" + }, + "2019-02-13": { + "1. open": "134.0700", + "2. high": "134.9800", + "3. low": "133.2100", + "4. close": "134.4500", + "5. volume": "7902181" + }, + "2019-02-12": { + "1. open": "132.0800", + "2. high": "134.3000", + "3. low": "132.0800", + "4. close": "134.1600", + "5. volume": "6262320" + }, + "2019-02-11": { + "1. open": "132.3100", + "2. high": "132.6700", + "3. low": "131.2600", + "4. close": "132.0000", + "5. volume": "4962617" + }, + "2019-02-08": { + "1. open": "131.9500", + "2. high": "132.4600", + "3. low": "131.5400", + "4. close": "132.4000", + "5. volume": "4436768" + }, + "2019-02-07": { + "1. open": "132.4500", + "2. high": "132.6400", + "3. low": "131.5300", + "4. close": "132.0500", + "5. volume": "6085346" + }, + "2019-02-06": { + "1. open": "133.0800", + "2. high": "133.5700", + "3. low": "132.3000", + "4. close": "133.0000", + "5. volume": "5066324" + }, + "2019-02-05": { + "1. open": "133.5200", + "2. high": "133.8800", + "3. low": "132.7500", + "4. close": "132.8800", + "5. volume": "6449787" + }, + "2019-02-04": { + "1. open": "133.9600", + "2. high": "134.1500", + "3. low": "132.2100", + "4. close": "132.8800", + "5. volume": "7759043" + }, + "2019-02-01": { + "1. open": "134.0200", + "2. high": "134.6900", + "3. low": "133.4700", + "4. close": "134.2000", + "5. volume": "9575150" + }, + "2019-01-31": { + "1. open": "131.6300", + "2. high": "135.1900", + "3. low": "130.8700", + "4. close": "133.0800", + "5. volume": "17298062" + }, + "2019-01-30": { + "1. open": "130.3700", + "2. high": "132.1900", + "3. low": "130.3000", + "4. close": "131.6400", + "5. volume": "7299455" + }, + "2019-01-29": { + "1. open": "128.9500", + "2. high": "130.4700", + "3. low": "128.5000", + "4. close": "130.3300", + "5. volume": "6669289" + }, + "2019-01-28": { + "1. open": "127.8100", + "2. high": "129.1500", + "3. low": "127.2900", + "4. close": "128.9900", + "5. volume": "6927661" + }, + "2019-01-25": { + "1. open": "128.1300", + "2. high": "128.4500", + "3. low": "127.0300", + "4. close": "128.2300", + "5. volume": "7585947" + }, + "2019-01-24": { + "1. open": "128.4900", + "2. high": "128.7000", + "3. low": "125.0000", + "4. close": "127.0300", + "5. volume": "9917100" + }, + "2019-01-23": { + "1. open": "128.5000", + "2. high": "129.3000", + "3. low": "127.9300", + "4. close": "128.8000", + "5. volume": "9267966" + }, + "2019-01-22": { + "1. open": "128.2000", + "2. high": "129.5000", + "3. low": "127.0100", + "4. close": "128.8000", + "5. volume": "10568128" + }, + "2019-01-18": { + "1. open": "129.9000", + "2. high": "131.1800", + "3. low": "129.4500", + "4. close": "130.6900", + "5. volume": "10592972" + }, + "2019-01-17": { + "1. open": "127.7100", + "2. high": "129.5200", + "3. low": "127.4600", + "4. close": "129.0900", + "5. volume": "7631960" + }, + "2019-01-16": { + "1. open": "129.4100", + "2. high": "129.4100", + "3. low": "127.9000", + "4. close": "128.0400", + "5. volume": "6264150" + }, + "2019-01-15": { + "1. open": "128.5200", + "2. high": "129.4900", + "3. low": "127.6500", + "4. close": "129.3600", + "5. volume": "5194405" + }, + "2019-01-14": { + "1. open": "128.7400", + "2. high": "128.9600", + "3. low": "127.5900", + "4. close": "128.2800", + "5. volume": "7374457" + }, + "2019-01-11": { + "1. open": "129.0000", + "2. high": "129.8400", + "3. low": "128.3100", + "4. close": "129.7500", + "5. volume": "5300666" + }, + "2019-01-10": { + "1. open": "127.6900", + "2. high": "129.8900", + "3. low": "127.6900", + "4. close": "129.7100", + "5. volume": "6224419" + }, + "2019-01-09": { + "1. open": "129.8300", + "2. high": "130.2400", + "3. low": "128.3300", + "4. close": "128.9300", + "5. volume": "7403525" + }, + "2019-01-08": { + "1. open": "128.1800", + "2. high": "130.5000", + "3. low": "127.7300", + "4. close": "129.9600", + "5. volume": "9351570" + }, + "2019-01-07": { + "1. open": "127.6300", + "2. high": "128.3500", + "3. low": "126.8000", + "4. close": "127.0100", + "5. volume": "8404653" + }, + "2019-01-04": { + "1. open": "127.1200", + "2. high": "128.6500", + "3. low": "126.7300", + "4. close": "127.8300", + "5. volume": "8831997" + }, + "2019-01-03": { + "1. open": "128.1400", + "2. high": "128.2700", + "3. low": "125.3600", + "4. close": "125.7200", + "5. volume": "8654685" + }, + "2019-01-02": { + "1. open": "128.1300", + "2. high": "128.3800", + "3. low": "126.2800", + "4. close": "127.7500", + "5. volume": "7631672" + }, + "2018-12-31": { + "1. open": "128.1800", + "2. high": "129.5500", + "3. low": "127.4200", + "4. close": "129.0500", + "5. volume": "7409858" + }, + "2018-12-28": { + "1. open": "127.9100", + "2. high": "128.7500", + "3. low": "126.7500", + "4. close": "127.2700", + "5. volume": "6537240" + }, + "2018-12-27": { + "1. open": "125.8700", + "2. high": "127.4100", + "3. low": "123.0700", + "4. close": "127.4100", + "5. volume": "9918687" + }, + "2018-12-26": { + "1. open": "123.4200", + "2. high": "126.7600", + "3. low": "122.0100", + "4. close": "126.7100", + "5. volume": "9253404" + }, + "2018-12-24": { + "1. open": "127.3000", + "2. high": "128.0000", + "3. low": "121.0000", + "4. close": "122.8400", + "5. volume": "7531885" + }, + "2018-12-21": { + "1. open": "127.8000", + "2. high": "130.6000", + "3. low": "127.1200", + "4. close": "128.0900", + "5. volume": "19732933" + }, + "2018-12-20": { + "1. open": "127.7200", + "2. high": "129.7500", + "3. low": "126.7600", + "4. close": "128.2700", + "5. volume": "16609606" + }, + "2018-12-19": { + "1. open": "129.8700", + "2. high": "131.3500", + "3. low": "127.0900", + "4. close": "127.6100", + "5. volume": "21232073" + }, + "2018-12-18": { + "1. open": "132.0500", + "2. high": "132.8000", + "3. low": "129.2000", + "4. close": "130.4200", + "5. volume": "24640095" + }, + "2018-12-17": { + "1. open": "128.3200", + "2. high": "131.6500", + "3. low": "126.8300", + "4. close": "129.1400", + "5. volume": "36933136" + }, + "2018-12-14": { + "1. open": "144.3400", + "2. high": "145.3800", + "3. low": "130.2000", + "4. close": "133.0000", + "5. volume": "58140194" + }, + "2018-12-13": { + "1. open": "146.9600", + "2. high": "148.5900", + "3. low": "146.8000", + "4. close": "147.8400", + "5. volume": "6008330" + }, + "2018-12-12": { + "1. open": "147.0000", + "2. high": "148.4900", + "3. low": "147.0000", + "4. close": "147.1000", + "5. volume": "8869173" + }, + "2018-12-11": { + "1. open": "146.2900", + "2. high": "148.2100", + "3. low": "145.7900", + "4. close": "146.5000", + "5. volume": "9857360" + }, + "2018-12-10": { + "1. open": "145.3900", + "2. high": "145.8800", + "3. low": "142.3800", + "4. close": "145.2600", + "5. volume": "6848441" + }, + "2018-12-07": { + "1. open": "145.4900", + "2. high": "147.3400", + "3. low": "144.1200", + "4. close": "145.4300", + "5. volume": "9444459" + }, + "2018-12-06": { + "1. open": "144.5000", + "2. high": "146.4500", + "3. low": "142.7900", + "4. close": "145.9100", + "5. volume": "11572488" + }, + "2018-12-04": { + "1. open": "146.3200", + "2. high": "148.9900", + "3. low": "145.8200", + "4. close": "146.0300", + "5. volume": "9803458" + }, + "2018-12-03": { + "1. open": "145.5700", + "2. high": "146.6300", + "3. low": "144.9400", + "4. close": "146.2100", + "5. volume": "8826313" + }, + "2018-11-30": { + "1. open": "145.3400", + "2. high": "147.0000", + "3. low": "145.1000", + "4. close": "146.9000", + "5. volume": "12517550" + }, + "2018-11-29": { + "1. open": "145.6200", + "2. high": "147.2000", + "3. low": "144.8400", + "4. close": "145.8500", + "5. volume": "6900046" + }, + "2018-11-28": { + "1. open": "143.8300", + "2. high": "146.5600", + "3. low": "143.3600", + "4. close": "146.4400", + "5. volume": "8411383" + }, + "2018-11-27": { + "1. open": "140.5700", + "2. high": "143.3500", + "3. low": "139.6600", + "4. close": "143.2200", + "5. volume": "5962112" + }, + "2018-11-26": { + "1. open": "142.0000", + "2. high": "142.0500", + "3. low": "140.7200", + "4. close": "141.3700", + "5. volume": "7590941" + }, + "2018-11-23": { + "1. open": "141.8500", + "2. high": "142.7300", + "3. low": "141.6000", + "4. close": "142.2300", + "5. volume": "3404882" + }, + "2018-11-21": { + "1. open": "146.2300", + "2. high": "146.2300", + "3. low": "140.7800", + "4. close": "141.9900", + "5. volume": "10275810" + }, + "2018-11-20": { + "1. open": "147.5000", + "2. high": "148.7500", + "3. low": "146.3500", + "4. close": "146.4500", + "5. volume": "8937990" + }, + "2018-11-19": { + "1. open": "146.4300", + "2. high": "148.4400", + "3. low": "146.3700", + "4. close": "147.7300", + "5. volume": "8714603" + }, + "2018-11-16": { + "1. open": "144.7100", + "2. high": "146.7400", + "3. low": "144.5500", + "4. close": "145.9900", + "5. volume": "8494311" + }, + "2018-11-15": { + "1. open": "143.4100", + "2. high": "144.5100", + "3. low": "142.4800", + "4. close": "144.5000", + "5. volume": "6658019" + }, + "2018-11-14": { + "1. open": "145.0200", + "2. high": "145.3100", + "3. low": "143.5600", + "4. close": "144.2500", + "5. volume": "6433077" + }, + "2018-11-13": { + "1. open": "146.1900", + "2. high": "146.7500", + "3. low": "143.4200", + "4. close": "144.6800", + "5. volume": "7432438" + }, + "2018-11-12": { + "1. open": "144.9900", + "2. high": "146.2400", + "3. low": "144.7300", + "4. close": "145.6200", + "5. volume": "7013577" + }, + "2018-11-09": { + "1. open": "145.0400", + "2. high": "145.7400", + "3. low": "144.3800", + "4. close": "145.3400", + "5. volume": "5343206" + }, + "2018-11-08": { + "1. open": "144.3100", + "2. high": "145.7900", + "3. low": "144.0000", + "4. close": "145.3000", + "5. volume": "5497130" + }, + "2018-11-07": { + "1. open": "143.1000", + "2. high": "144.8700", + "3. low": "142.9700", + "4. close": "144.7500", + "5. volume": "7173590" + }, + "2018-11-06": { + "1. open": "141.5300", + "2. high": "142.8300", + "3. low": "141.0600", + "4. close": "142.5700", + "5. volume": "5798915" + }, + "2018-11-05": { + "1. open": "141.0000", + "2. high": "142.7400", + "3. low": "139.0000", + "4. close": "142.2000", + "5. volume": "5601398" + }, + "2018-11-02": { + "1. open": "141.9700", + "2. high": "142.0000", + "3. low": "139.6600", + "4. close": "140.6800", + "5. volume": "7673303" + }, + "2018-11-01": { + "1. open": "140.0700", + "2. high": "141.5800", + "3. low": "139.8500", + "4. close": "140.8200", + "5. volume": "6913461" + }, + "2018-10-31": { + "1. open": "141.0000", + "2. high": "141.4300", + "3. low": "139.6100", + "4. close": "139.9900", + "5. volume": "9968941" + }, + "2018-10-30": { + "1. open": "137.9300", + "2. high": "141.1000", + "3. low": "137.0000", + "4. close": "140.7500", + "5. volume": "9646224" + }, + "2018-10-29": { + "1. open": "136.9900", + "2. high": "139.1000", + "3. low": "136.2200", + "4. close": "137.5500", + "5. volume": "6783049" + }, + "2018-10-26": { + "1. open": "137.9400", + "2. high": "139.3000", + "3. low": "135.3300", + "4. close": "136.9700", + "5. volume": "11371401" + }, + "2018-10-25": { + "1. open": "137.4600", + "2. high": "139.0900", + "3. low": "135.0500", + "4. close": "138.4700", + "5. volume": "9720715" + }, + "2018-10-24": { + "1. open": "138.5200", + "2. high": "140.1100", + "3. low": "137.1700", + "4. close": "137.4700", + "5. volume": "8279166" + }, + "2018-10-23": { + "1. open": "137.7900", + "2. high": "139.4900", + "3. low": "137.4500", + "4. close": "138.9300", + "5. volume": "8282724" + }, + "2018-10-22": { + "1. open": "138.6100", + "2. high": "139.2600", + "3. low": "138.1400", + "4. close": "138.6800", + "5. volume": "4864342" + }, + "2018-10-19": { + "1. open": "138.3400", + "2. high": "140.0000", + "3. low": "137.9100", + "4. close": "139.0500", + "5. volume": "5924814" + }, + "2018-10-18": { + "1. open": "139.2000", + "2. high": "139.8100", + "3. low": "137.7100", + "4. close": "139.5000", + "5. volume": "7584163" + }, + "2018-10-17": { + "1. open": "136.2300", + "2. high": "140.0000", + "3. low": "136.2100", + "4. close": "139.4600", + "5. volume": "8261107" + }, + "2018-10-16": { + "1. open": "134.7500", + "2. high": "137.9900", + "3. low": "134.7500", + "4. close": "136.5600", + "5. volume": "9592783" + }, + "2018-10-15": { + "1. open": "133.8800", + "2. high": "135.3000", + "3. low": "133.5100", + "4. close": "133.9500", + "5. volume": "6398651" + }, + "2018-10-12": { + "1. open": "134.4000", + "2. high": "134.4100", + "3. low": "132.2300", + "4. close": "133.8700", + "5. volume": "6997955" + }, + "2018-10-11": { + "1. open": "137.9100", + "2. high": "138.6600", + "3. low": "132.8800", + "4. close": "133.8400", + "5. volume": "11603189" + }, + "2018-10-10": { + "1. open": "139.3500", + "2. high": "140.4600", + "3. low": "137.7300", + "4. close": "137.7300", + "5. volume": "7265642" + }, + "2018-10-09": { + "1. open": "138.7400", + "2. high": "139.6200", + "3. low": "137.8100", + "4. close": "139.2000", + "5. volume": "4475392" + }, + "2018-10-08": { + "1. open": "138.9000", + "2. high": "139.6800", + "3. low": "138.6200", + "4. close": "139.3900", + "5. volume": "5174106" + }, + "2018-10-05": { + "1. open": "139.8000", + "2. high": "140.2500", + "3. low": "138.5600", + "4. close": "139.1000", + "5. volume": "4309320" + }, + "2018-10-04": { + "1. open": "138.5500", + "2. high": "139.5300", + "3. low": "137.3200", + "4. close": "139.3500", + "5. volume": "4738706" + }, + "2018-10-03": { + "1. open": "140.5400", + "2. high": "141.2700", + "3. low": "138.8800", + "4. close": "139.0300", + "5. volume": "5411809" + }, + "2018-10-02": { + "1. open": "139.7900", + "2. high": "140.7300", + "3. low": "139.6500", + "4. close": "140.4800", + "5. volume": "6439132" + }, + "2018-10-01": { + "1. open": "138.2600", + "2. high": "139.8500", + "3. low": "138.0000", + "4. close": "139.6900", + "5. volume": "4873173" + }, + "2018-09-28": { + "1. open": "138.1000", + "2. high": "138.5600", + "3. low": "137.4100", + "4. close": "138.1700", + "5. volume": "6638464" + }, + "2018-09-27": { + "1. open": "138.4500", + "2. high": "139.5800", + "3. low": "137.5700", + "4. close": "138.2200", + "5. volume": "6450485" + }, + "2018-09-26": { + "1. open": "138.9500", + "2. high": "140.0000", + "3. low": "137.9600", + "4. close": "138.1600", + "5. volume": "7133329" + }, + "2018-09-25": { + "1. open": "140.5300", + "2. high": "140.9600", + "3. low": "138.4000", + "4. close": "138.6400", + "5. volume": "7982758" + }, + "2018-09-24": { + "1. open": "142.1000", + "2. high": "142.5000", + "3. low": "140.2300", + "4. close": "140.4700", + "5. volume": "6708195" + }, + "2018-09-21": { + "1. open": "142.1800", + "2. high": "143.1300", + "3. low": "141.6900", + "4. close": "142.8800", + "5. volume": "13283427" + }, + "2018-09-20": { + "1. open": "140.8200", + "2. high": "142.1400", + "3. low": "140.5100", + "4. close": "141.9800", + "5. volume": "5019257" + }, + "2018-09-19": { + "1. open": "140.7600", + "2. high": "140.9900", + "3. low": "140.0500", + "4. close": "140.4600", + "5. volume": "5049937" + }, + "2018-09-18": { + "1. open": "140.2700", + "2. high": "140.8400", + "3. low": "139.8300", + "4. close": "140.5400", + "5. volume": "4581234" + }, + "2018-09-17": { + "1. open": "139.3300", + "2. high": "140.4000", + "3. low": "139.1800", + "4. close": "139.9600", + "5. volume": "5295517" + }, + "2018-09-14": { + "1. open": "140.0000", + "2. high": "140.3500", + "3. low": "139.1000", + "4. close": "139.4900", + "5. volume": "4534848" + }, + "2018-09-13": { + "1. open": "139.8900", + "2. high": "140.4800", + "3. low": "139.0200", + "4. close": "139.8900", + "5. volume": "6456132" + }, + "2018-09-12": { + "1. open": "138.9000", + "2. high": "139.9900", + "3. low": "138.5600", + "4. close": "139.3600", + "5. volume": "6767681" + }, + "2018-09-11": { + "1. open": "137.6400", + "2. high": "138.9100", + "3. low": "137.2200", + "4. close": "138.5100", + "5. volume": "7856779" + }, + "2018-09-10": { + "1. open": "137.5300", + "2. high": "138.4700", + "3. low": "137.0600", + "4. close": "137.2100", + "5. volume": "4892017" + }, + "2018-09-07": { + "1. open": "136.7800", + "2. high": "137.6900", + "3. low": "135.7500", + "4. close": "137.3200", + "5. volume": "6375196" + }, + "2018-09-06": { + "1. open": "135.5000", + "2. high": "137.3100", + "3. low": "135.1800", + "4. close": "136.8700", + "5. volume": "6562238" + }, + "2018-09-05": { + "1. open": "133.4800", + "2. high": "135.9400", + "3. low": "133.4600", + "4. close": "135.8600", + "5. volume": "6174815" + }, + "2018-09-04": { + "1. open": "134.6900", + "2. high": "134.7500", + "3. low": "133.4400", + "4. close": "133.7200", + "5. volume": "4406793" + }, + "2018-08-31": { + "1. open": "134.6000", + "2. high": "135.0000", + "3. low": "133.9700", + "4. close": "134.6900", + "5. volume": "6139494" + }, + "2018-08-30": { + "1. open": "134.7000", + "2. high": "135.6000", + "3. low": "134.6000", + "4. close": "134.9500", + "5. volume": "4822040" + }, + "2018-08-29": { + "1. open": "134.3200", + "2. high": "134.9400", + "3. low": "133.9400", + "4. close": "134.8600", + "5. volume": "4648795" + }, + "2018-08-28": { + "1. open": "134.7800", + "2. high": "134.9000", + "3. low": "133.8900", + "4. close": "134.3200", + "5. volume": "6037517" + }, + "2018-08-27": { + "1. open": "135.5000", + "2. high": "136.0500", + "3. low": "134.2100", + "4. close": "134.9200", + "5. volume": "4325878" + }, + "2018-08-24": { + "1. open": "135.1100", + "2. high": "136.1500", + "3. low": "134.8300", + "4. close": "135.9500", + "5. volume": "4809565" + }, + "2018-08-23": { + "1. open": "134.6100", + "2. high": "135.4900", + "3. low": "134.1000", + "4. close": "135.1100", + "5. volume": "5057560" + }, + "2018-08-22": { + "1. open": "135.5600", + "2. high": "135.6800", + "3. low": "134.4200", + "4. close": "134.6100", + "5. volume": "4688593" + }, + "2018-08-21": { + "1. open": "137.0000", + "2. high": "137.4300", + "3. low": "135.3000", + "4. close": "135.3500", + "5. volume": "5832414" + }, + "2018-08-20": { + "1. open": "134.9300", + "2. high": "137.1200", + "3. low": "134.0000", + "4. close": "136.8800", + "5. volume": "7935000" + }, + "2018-08-17": { + "1. open": "132.4500", + "2. high": "135.0000", + "3. low": "132.1900", + "4. close": "134.4700", + "5. volume": "6701056" + }, + "2018-08-16": { + "1. open": "131.0200", + "2. high": "132.8800", + "3. low": "130.5700", + "4. close": "132.4800", + "5. volume": "7861491" + }, + "2018-08-15": { + "1. open": "129.7500", + "2. high": "130.7400", + "3. low": "128.9300", + "4. close": "130.4300", + "5. volume": "5377274" + }, + "2018-08-14": { + "1. open": "129.6700", + "2. high": "130.4700", + "3. low": "129.3500", + "4. close": "129.5000", + "5. volume": "4543002" + }, + "2018-08-13": { + "1. open": "130.7200", + "2. high": "130.9000", + "3. low": "129.8500", + "4. close": "130.2200", + "5. volume": "3778022" + }, + "2018-08-10": { + "1. open": "131.1900", + "2. high": "131.6300", + "3. low": "130.2600", + "4. close": "130.7500", + "5. volume": "4324061" + }, + "2018-08-09": { + "1. open": "131.5400", + "2. high": "131.7200", + "3. low": "130.6700", + "4. close": "131.2000", + "5. volume": "4058143" + }, + "2018-08-08": { + "1. open": "131.4900", + "2. high": "131.8000", + "3. low": "130.8900", + "4. close": "131.1700", + "5. volume": "3721868" + }, + "2018-08-07": { + "1. open": "131.8800", + "2. high": "132.1700", + "3. low": "131.3000", + "4. close": "131.4600", + "5. volume": "4664630" + }, + "2018-08-06": { + "1. open": "131.6400", + "2. high": "132.5300", + "3. low": "131.0100", + "4. close": "132.0200", + "5. volume": "5840245" + }, + "2018-08-03": { + "1. open": "131.1800", + "2. high": "132.7000", + "3. low": "130.9000", + "4. close": "131.9500", + "5. volume": "6498714" + }, + "2018-08-02": { + "1. open": "132.8900", + "2. high": "133.0000", + "3. low": "131.0900", + "4. close": "131.2500", + "5. volume": "6563468" + }, + "2018-08-01": { + "1. open": "132.3900", + "2. high": "132.9600", + "3. low": "132.0800", + "4. close": "132.6400", + "5. volume": "5770569" + }, + "2018-07-31": { + "1. open": "132.2800", + "2. high": "132.6400", + "3. low": "131.7700", + "4. close": "132.5200", + "5. volume": "7598851" + }, + "2018-07-30": { + "1. open": "131.7800", + "2. high": "132.4900", + "3. low": "131.2500", + "4. close": "132.1700", + "5. volume": "11013512" + }, + "2018-07-27": { + "1. open": "129.9800", + "2. high": "132.2700", + "3. low": "129.9400", + "4. close": "131.5500", + "5. volume": "6735319" + }, + "2018-07-26": { + "1. open": "129.9000", + "2. high": "131.2200", + "3. low": "129.8500", + "4. close": "130.2800", + "5. volume": "7640607" + }, + "2018-07-25": { + "1. open": "129.1400", + "2. high": "129.2300", + "3. low": "127.6500", + "4. close": "128.6200", + "5. volume": "6539081" + }, + "2018-07-24": { + "1. open": "127.2400", + "2. high": "129.6200", + "3. low": "127.1500", + "4. close": "129.3600", + "5. volume": "7159042" + }, + "2018-07-23": { + "1. open": "125.7500", + "2. high": "126.6800", + "3. low": "125.4500", + "4. close": "126.6300", + "5. volume": "4631107" + }, + "2018-07-20": { + "1. open": "125.3000", + "2. high": "126.1400", + "3. low": "125.1200", + "4. close": "125.8500", + "5. volume": "5862442" + }, + "2018-07-19": { + "1. open": "127.5300", + "2. high": "127.7000", + "3. low": "125.8700", + "4. close": "125.9400", + "5. volume": "5984636" + }, + "2018-07-18": { + "1. open": "128.8100", + "2. high": "129.0500", + "3. low": "127.1700", + "4. close": "127.8000", + "5. volume": "7152355" + }, + "2018-07-17": { + "1. open": "128.5300", + "2. high": "130.5400", + "3. low": "127.5600", + "4. close": "129.1100", + "5. volume": "12858746" + }, + "2018-07-16": { + "1. open": "126.0000", + "2. high": "126.1000", + "3. low": "124.1600", + "4. close": "124.6900", + "5. volume": "7314433" + }, + "2018-07-13": { + "1. open": "125.3200", + "2. high": "127.5000", + "3. low": "125.3200", + "4. close": "125.9300", + "5. volume": "8252131" + }, + "2018-07-12": { + "1. open": "127.7100", + "2. high": "128.2100", + "3. low": "127.1700", + "4. close": "127.7600", + "5. volume": "6198989" + }, + "2018-07-11": { + "1. open": "127.4100", + "2. high": "127.4400", + "3. low": "126.0600", + "4. close": "126.2400", + "5. volume": "4827374" + }, + "2018-07-10": { + "1. open": "126.3700", + "2. high": "127.5200", + "3. low": "126.1100", + "4. close": "127.3800", + "5. volume": "5075638" + }, + "2018-07-09": { + "1. open": "126.2200", + "2. high": "126.7500", + "3. low": "125.6000", + "4. close": "126.0500", + "5. volume": "6706121" + }, + "2018-07-06": { + "1. open": "125.1600", + "2. high": "125.9200", + "3. low": "124.6100", + "4. close": "125.7500", + "5. volume": "7312163" + }, + "2018-07-05": { + "1. open": "123.6000", + "2. high": "125.1200", + "3. low": "123.2300", + "4. close": "125.0000", + "5. volume": "7319147" + }, + "2018-07-03": { + "1. open": "121.6500", + "2. high": "123.4600", + "3. low": "121.2600", + "4. close": "122.7100", + "5. volume": "4248060" + }, + "2018-07-02": { + "1. open": "121.3400", + "2. high": "121.7300", + "3. low": "120.1100", + "4. close": "121.5800", + "5. volume": "5481356" + }, + "2018-06-29": { + "1. open": "122.2400", + "2. high": "123.1800", + "3. low": "121.1900", + "4. close": "121.3400", + "5. volume": "7728480" + }, + "2018-06-28": { + "1. open": "121.7800", + "2. high": "122.4100", + "3. low": "121.0700", + "4. close": "122.0000", + "5. volume": "5296978" + }, + "2018-06-27": { + "1. open": "122.1300", + "2. high": "122.9700", + "3. low": "121.4500", + "4. close": "121.6100", + "5. volume": "5666040" + }, + "2018-06-26": { + "1. open": "122.4900", + "2. high": "122.8900", + "3. low": "121.6000", + "4. close": "122.3500", + "5. volume": "5496350" + }, + "2018-06-25": { + "1. open": "122.8200", + "2. high": "123.4300", + "3. low": "121.5100", + "4. close": "122.5900", + "5. volume": "8170503" + }, + "2018-06-22": { + "1. open": "121.6800", + "2. high": "123.3800", + "3. low": "121.6500", + "4. close": "122.8400", + "5. volume": "10305307" + }, + "2018-06-21": { + "1. open": "121.8300", + "2. high": "122.2400", + "3. low": "121.1100", + "4. close": "121.4500", + "5. volume": "4417154" + }, + "2018-06-20": { + "1. open": "122.4200", + "2. high": "122.6600", + "3. low": "121.6600", + "4. close": "122.0400", + "5. volume": "6277185" + }, + "2018-06-19": { + "1. open": "120.6600", + "2. high": "123.1700", + "3. low": "120.5700", + "4. close": "122.5700", + "5. volume": "8572409" + }, + "2018-06-18": { + "1. open": "121.6100", + "2. high": "121.8100", + "3. low": "120.2500", + "4. close": "121.3200", + "5. volume": "6787408" + }, + "2018-06-15": { + "1. open": "122.1000", + "2. high": "122.7300", + "3. low": "121.2400", + "4. close": "122.6100", + "5. volume": "13173510" + }, + "2018-06-14": { + "1. open": "122.7100", + "2. high": "123.1500", + "3. low": "122.0900", + "4. close": "122.4100", + "5. volume": "5239195" + }, + "2018-06-13": { + "1. open": "123.1500", + "2. high": "124.0900", + "3. low": "122.4600", + "4. close": "122.6300", + "5. volume": "5836904" + }, + "2018-06-12": { + "1. open": "123.1600", + "2. high": "123.1800", + "3. low": "121.9500", + "4. close": "122.5400", + "5. volume": "5227303" + }, + "2018-06-11": { + "1. open": "124.2700", + "2. high": "124.3400", + "3. low": "122.5500", + "4. close": "122.6600", + "5. volume": "5571389" + }, + "2018-06-08": { + "1. open": "123.3600", + "2. high": "124.8500", + "3. low": "123.3300", + "4. close": "124.0600", + "5. volume": "6208077" + }, + "2018-06-07": { + "1. open": "123.0000", + "2. high": "123.4900", + "3. low": "122.2700", + "4. close": "123.3300", + "5. volume": "7414082" + }, + "2018-06-06": { + "1. open": "121.9700", + "2. high": "122.7900", + "3. low": "121.4600", + "4. close": "122.7900", + "5. volume": "6799291" + }, + "2018-06-05": { + "1. open": "122.0500", + "2. high": "122.5600", + "3. low": "120.9000", + "4. close": "121.4800", + "5. volume": "5125356" + }, + "2018-06-04": { + "1. open": "121.8500", + "2. high": "122.3700", + "3. low": "121.0200", + "4. close": "121.9500", + "5. volume": "4853030" + }, + "2018-06-01": { + "1. open": "120.3800", + "2. high": "121.3200", + "3. low": "119.9700", + "4. close": "121.2600", + "5. volume": "5741030" + }, + "2018-05-31": { + "1. open": "120.9200", + "2. high": "121.2500", + "3. low": "119.5400", + "4. close": "119.6200", + "5. volume": "10337475" + }, + "2018-05-30": { + "1. open": "120.1200", + "2. high": "121.5800", + "3. low": "119.5400", + "4. close": "120.9700", + "5. volume": "6423721" + }, + "2018-05-29": { + "1. open": "120.5000", + "2. high": "120.8000", + "3. low": "118.6200", + "4. close": "119.4000", + "5. volume": "9821920" + }, + "2018-05-25": { + "1. open": "121.5600", + "2. high": "122.8000", + "3. low": "121.1300", + "4. close": "121.4700", + "5. volume": "4594795" + }, + "2018-05-24": { + "1. open": "123.2200", + "2. high": "123.3900", + "3. low": "121.5500", + "4. close": "122.2500", + "5. volume": "6923611" + }, + "2018-05-23": { + "1. open": "122.8700", + "2. high": "123.9700", + "3. low": "122.7400", + "4. close": "123.4500", + "5. volume": "4940832" + }, + "2018-05-22": { + "1. open": "123.8000", + "2. high": "124.2400", + "3. low": "122.7600", + "4. close": "122.9100", + "5. volume": "7172652" + }, + "2018-05-21": { + "1. open": "124.6200", + "2. high": "124.9900", + "3. low": "123.3200", + "4. close": "123.7200", + "5. volume": "5558662" + }, + "2018-05-18": { + "1. open": "123.7800", + "2. high": "124.4400", + "3. low": "123.2800", + "4. close": "124.2400", + "5. volume": "5433919" + }, + "2018-05-17": { + "1. open": "125.4900", + "2. high": "125.5900", + "3. low": "123.5500", + "4. close": "123.8500", + "5. volume": "6473359" + }, + "2018-05-16": { + "1. open": "125.4400", + "2. high": "125.9000", + "3. low": "125.0000", + "4. close": "125.3500", + "5. volume": "3818114" + }, + "2018-05-15": { + "1. open": "125.5400", + "2. high": "125.8300", + "3. low": "124.4000", + "4. close": "125.1300", + "5. volume": "5875704" + }, + "2018-05-14": { + "1. open": "127.3500", + "2. high": "127.6100", + "3. low": "125.6000", + "4. close": "126.0600", + "5. volume": "6101637" + }, + "2018-05-11": { + "1. open": "125.7700", + "2. high": "127.6000", + "3. low": "125.7600", + "4. close": "127.2400", + "5. volume": "5716654" + }, + "2018-05-10": { + "1. open": "124.2200", + "2. high": "126.0500", + "3. low": "124.0000", + "4. close": "125.3500", + "5. volume": "4948013" + }, + "2018-05-09": { + "1. open": "122.9900", + "2. high": "124.0500", + "3. low": "122.5300", + "4. close": "123.5100", + "5. volume": "6808562" + }, + "2018-05-08": { + "1. open": "122.8600", + "2. high": "123.4900", + "3. low": "121.6900", + "4. close": "122.6100", + "5. volume": "5951815" + }, + "2018-05-07": { + "1. open": "124.1400", + "2. high": "125.2400", + "3. low": "123.3200", + "4. close": "123.5900", + "5. volume": "6707913" + }, + "2018-05-04": { + "1. open": "122.6000", + "2. high": "124.5100", + "3. low": "121.8000", + "4. close": "124.1900", + "5. volume": "6127629" + }, + "2018-05-03": { + "1. open": "123.3000", + "2. high": "123.6900", + "3. low": "121.2800", + "4. close": "123.0300", + "5. volume": "7282886" + }, + "2018-05-02": { + "1. open": "125.5200", + "2. high": "126.1800", + "3. low": "123.2000", + "4. close": "123.5000", + "5. volume": "7390805" + }, + "2018-05-01": { + "1. open": "126.3200", + "2. high": "126.6400", + "3. low": "124.9700", + "4. close": "126.0100", + "5. volume": "5122550" + }, + "2018-04-30": { + "1. open": "128.8600", + "2. high": "128.9800", + "3. low": "126.4900", + "4. close": "126.4900", + "5. volume": "8219410" + }, + "2018-04-27": { + "1. open": "127.7300", + "2. high": "128.7900", + "3. low": "127.5000", + "4. close": "128.2700", + "5. volume": "4266797" + }, + "2018-04-26": { + "1. open": "126.6200", + "2. high": "129.2200", + "3. low": "126.6200", + "4. close": "128.0100", + "5. volume": "8211074" + }, + "2018-04-25": { + "1. open": "125.9100", + "2. high": "126.8500", + "3. low": "125.2800", + "4. close": "126.7600", + "5. volume": "5842088" + }, + "2018-04-24": { + "1. open": "126.9400", + "2. high": "127.4600", + "3. low": "125.3100", + "4. close": "126.1900", + "5. volume": "6577490" + }, + "2018-04-23": { + "1. open": "126.8800", + "2. high": "127.3000", + "3. low": "125.7800", + "4. close": "126.8300", + "5. volume": "7501870" + }, + "2018-04-20": { + "1. open": "128.0000", + "2. high": "128.3000", + "3. low": "126.1700", + "4. close": "126.6600", + "5. volume": "7743916" + }, + "2018-04-19": { + "1. open": "127.6300", + "2. high": "128.2700", + "3. low": "126.8900", + "4. close": "127.5500", + "5. volume": "5959525" + }, + "2018-04-18": { + "1. open": "129.6900", + "2. high": "129.9000", + "3. low": "126.9400", + "4. close": "127.7200", + "5. volume": "9383604" + }, + "2018-04-17": { + "1. open": "132.1100", + "2. high": "132.2000", + "3. low": "128.8100", + "4. close": "130.5400", + "5. volume": "11008695" + }, + "2018-04-16": { + "1. open": "131.4100", + "2. high": "132.8800", + "3. low": "131.2800", + "4. close": "131.7600", + "5. volume": "6379562" + }, + "2018-04-13": { + "1. open": "131.0900", + "2. high": "131.4200", + "3. low": "129.6300", + "4. close": "130.6200", + "5. volume": "4742250" + }, + "2018-04-12": { + "1. open": "130.0900", + "2. high": "131.3100", + "3. low": "129.8600", + "4. close": "130.4300", + "5. volume": "4559776" + }, + "2018-04-11": { + "1. open": "129.1400", + "2. high": "130.3500", + "3. low": "129.0300", + "4. close": "129.6300", + "5. volume": "4575422" + }, + "2018-04-10": { + "1. open": "130.2500", + "2. high": "130.9100", + "3. low": "129.2900", + "4. close": "130.2500", + "5. volume": "6069549" + }, + "2018-04-09": { + "1. open": "128.6500", + "2. high": "131.1400", + "3. low": "127.6800", + "4. close": "129.4800", + "5. volume": "6395848" + }, + "2018-04-06": { + "1. open": "130.2200", + "2. high": "130.6400", + "3. low": "126.4100", + "4. close": "128.1000", + "5. volume": "6399310" + }, + "2018-04-05": { + "1. open": "130.4100", + "2. high": "131.2000", + "3. low": "129.5000", + "4. close": "130.7100", + "5. volume": "5621686" + }, + "2018-04-04": { + "1. open": "126.9000", + "2. high": "131.1200", + "3. low": "126.3900", + "4. close": "130.4100", + "5. volume": "7717054" + }, + "2018-04-03": { + "1. open": "125.1800", + "2. high": "128.4900", + "3. low": "124.6800", + "4. close": "128.3500", + "5. volume": "8034954" + }, + "2018-04-02": { + "1. open": "127.8200", + "2. high": "127.8800", + "3. low": "123.5400", + "4. close": "124.5600", + "5. volume": "8916907" + }, + "2018-03-29": { + "1. open": "127.9700", + "2. high": "128.7600", + "3. low": "126.8200", + "4. close": "128.1500", + "5. volume": "6119424" + }, + "2018-03-28": { + "1. open": "127.6300", + "2. high": "129.0200", + "3. low": "127.2100", + "4. close": "127.4500", + "5. volume": "6868531" + }, + "2018-03-27": { + "1. open": "127.1100", + "2. high": "129.1000", + "3. low": "126.3900", + "4. close": "127.2100", + "5. volume": "7663114" + }, + "2018-03-26": { + "1. open": "126.4100", + "2. high": "127.5400", + "3. low": "125.2100", + "4. close": "127.3900", + "5. volume": "8282774" + }, + "2018-03-23": { + "1. open": "127.6300", + "2. high": "127.8000", + "3. low": "124.9000", + "4. close": "125.1000", + "5. volume": "8286607" + }, + "2018-03-22": { + "1. open": "130.4700", + "2. high": "130.6800", + "3. low": "127.1000", + "4. close": "127.3800", + "5. volume": "7532800" + }, + "2018-03-21": { + "1. open": "131.4000", + "2. high": "132.7800", + "3. low": "130.6600", + "4. close": "131.1900", + "5. volume": "5128176" + }, + "2018-03-20": { + "1. open": "130.7800", + "2. high": "131.7800", + "3. low": "129.3800", + "4. close": "131.2100", + "5. volume": "5858987" + }, + "2018-03-19": { + "1. open": "133.3500", + "2. high": "133.4700", + "3. low": "129.3600", + "4. close": "130.2400", + "5. volume": "5826044" + }, + "2018-03-16": { + "1. open": "133.1600", + "2. high": "134.4000", + "3. low": "132.1000", + "4. close": "133.6800", + "5. volume": "13809970" + }, + "2018-03-15": { + "1. open": "132.5500", + "2. high": "134.2400", + "3. low": "132.4700", + "4. close": "133.0600", + "5. volume": "4940860" + }, + "2018-03-14": { + "1. open": "135.2400", + "2. high": "135.7000", + "3. low": "131.9000", + "4. close": "132.3200", + "5. volume": "6309618" + }, + "2018-03-13": { + "1. open": "133.8000", + "2. high": "135.3900", + "3. low": "133.4500", + "4. close": "134.3500", + "5. volume": "9093637" + }, + "2018-03-12": { + "1. open": "133.8000", + "2. high": "134.2300", + "3. low": "132.3200", + "4. close": "132.6300", + "5. volume": "4885880" + }, + "2018-03-09": { + "1. open": "132.5100", + "2. high": "133.8200", + "3. low": "131.5600", + "4. close": "133.8000", + "5. volume": "6899702" + }, + "2018-03-08": { + "1. open": "129.3300", + "2. high": "132.3000", + "3. low": "129.3300", + "4. close": "132.0600", + "5. volume": "6293127" + }, + "2018-03-07": { + "1. open": "127.4800", + "2. high": "129.3300", + "3. low": "127.2700", + "4. close": "129.0400", + "5. volume": "6391661" + }, + "2018-03-06": { + "1. open": "130.0000", + "2. high": "130.2000", + "3. low": "127.9200", + "4. close": "128.2200", + "5. volume": "5546530" + }, + "2018-03-05": { + "1. open": "128.6300", + "2. high": "130.3000", + "3. low": "128.1800", + "4. close": "129.7900", + "5. volume": "5799799" + }, + "2018-03-02": { + "1. open": "126.9100", + "2. high": "129.1100", + "3. low": "126.9100", + "4. close": "128.8200", + "5. volume": "6910426" + }, + "2018-03-01": { + "1. open": "129.1100", + "2. high": "130.1200", + "3. low": "126.5200", + "4. close": "127.2800", + "5. volume": "9424007" + }, + "2018-02-28": { + "1. open": "131.9500", + "2. high": "132.3300", + "3. low": "129.8700", + "4. close": "129.8800", + "5. volume": "7898371" + }, + "2018-02-27": { + "1. open": "132.2100", + "2. high": "133.0900", + "3. low": "131.6000", + "4. close": "131.6700", + "5. volume": "7072577" + }, + "2018-02-26": { + "1. open": "131.7100", + "2. high": "133.4100", + "3. low": "131.0000", + "4. close": "132.0700", + "5. volume": "6648513" + }, + "2018-02-23": { + "1. open": "130.0900", + "2. high": "132.0800", + "3. low": "130.0200", + "4. close": "132.0200", + "5. volume": "4995038" + }, + "2018-02-22": { + "1. open": "130.1000", + "2. high": "131.0200", + "3. low": "129.4800", + "4. close": "129.9100", + "5. volume": "5719462" + }, + "2018-02-21": { + "1. open": "130.8000", + "2. high": "132.4300", + "3. low": "129.8600", + "4. close": "129.9100", + "5. volume": "6254076" + }, + "2018-02-20": { + "1. open": "132.8700", + "2. high": "133.4500", + "3. low": "130.6600", + "4. close": "130.8700", + "5. volume": "6508157" + }, + "2018-02-16": { + "1. open": "130.9600", + "2. high": "134.4500", + "3. low": "130.8400", + "4. close": "133.1500", + "5. volume": "7917284" + }, + "2018-02-15": { + "1. open": "130.1000", + "2. high": "131.2800", + "3. low": "129.4000", + "4. close": "131.2300", + "5. volume": "5591782" + }, + "2018-02-14": { + "1. open": "129.4400", + "2. high": "130.0100", + "3. low": "128.3900", + "4. close": "129.6700", + "5. volume": "6237364" + }, + "2018-02-13": { + "1. open": "129.2100", + "2. high": "130.6000", + "3. low": "128.7000", + "4. close": "129.9600", + "5. volume": "6329022" + }, + "2018-02-12": { + "1. open": "130.0000", + "2. high": "131.3200", + "3. low": "127.6800", + "4. close": "130.2700", + "5. volume": "9874716" + }, + "2018-02-09": { + "1. open": "127.5200", + "2. high": "130.9200", + "3. low": "125.4400", + "4. close": "129.5300", + "5. volume": "14917886" + }, + "2018-02-08": { + "1. open": "130.9100", + "2. high": "131.2500", + "3. low": "126.1100", + "4. close": "126.3600", + "5. volume": "11617736" + }, + "2018-02-07": { + "1. open": "131.8900", + "2. high": "133.4300", + "3. low": "131.3500", + "4. close": "131.4200", + "5. volume": "10436291" + }, + "2018-02-06": { + "1. open": "130.0100", + "2. high": "132.9900", + "3. low": "128.0000", + "4. close": "131.8300", + "5. volume": "19102631" + }, + "2018-02-05": { + "1. open": "136.5800", + "2. high": "137.0000", + "3. low": "122.1500", + "4. close": "130.3900", + "5. volume": "19475494" + }, + "2018-02-02": { + "1. open": "139.0200", + "2. high": "140.3600", + "3. low": "137.3800", + "4. close": "137.6800", + "5. volume": "9197500" + }, + "2018-02-01": { + "1. open": "137.5300", + "2. high": "140.6700", + "3. low": "137.0000", + "4. close": "140.0200", + "5. volume": "9372485" + }, + "2018-01-31": { + "1. open": "142.5700", + "2. high": "142.5700", + "3. low": "138.1000", + "4. close": "138.1900", + "5. volume": "13022358" + }, + "2018-01-30": { + "1. open": "143.4000", + "2. high": "143.8200", + "3. low": "142.4300", + "4. close": "142.4300", + "5. volume": "8178194" + }, + "2018-01-29": { + "1. open": "144.8500", + "2. high": "144.9400", + "3. low": "143.5300", + "4. close": "143.6800", + "5. volume": "7766129" + }, + "2018-01-26": { + "1. open": "144.5000", + "2. high": "145.6000", + "3. low": "144.1300", + "4. close": "145.3300", + "5. volume": "6979094" + }, + "2018-01-25": { + "1. open": "142.3100", + "2. high": "144.6600", + "3. low": "142.2100", + "4. close": "144.4000", + "5. volume": "7542612" + }, + "2018-01-24": { + "1. open": "143.5000", + "2. high": "143.5600", + "3. low": "141.8000", + "4. close": "142.0700", + "5. volume": "12373680" + }, + "2018-01-23": { + "1. open": "146.9600", + "2. high": "147.4400", + "3. low": "141.6200", + "4. close": "141.8300", + "5. volume": "16897226" + }, + "2018-01-22": { + "1. open": "147.0100", + "2. high": "148.1400", + "3. low": "146.7200", + "4. close": "148.1400", + "5. volume": "6505696" + }, + "2018-01-19": { + "1. open": "147.4600", + "2. high": "147.6500", + "3. low": "146.4200", + "4. close": "147.3600", + "5. volume": "8704553" + }, + "2018-01-18": { + "1. open": "146.9300", + "2. high": "147.4400", + "3. low": "145.9700", + "4. close": "146.9200", + "5. volume": "5219314" + }, + "2018-01-17": { + "1. open": "147.8400", + "2. high": "148.3200", + "3. low": "145.4800", + "4. close": "146.9800", + "5. volume": "10612314" + }, + "2018-01-16": { + "1. open": "146.4200", + "2. high": "148.0600", + "3. low": "146.0300", + "4. close": "146.8600", + "5. volume": "7864158" + }, + "2018-01-12": { + "1. open": "144.9900", + "2. high": "146.4200", + "3. low": "144.9000", + "4. close": "145.7600", + "5. volume": "5430284" + }, + "2018-01-11": { + "1. open": "144.1300", + "2. high": "144.9000", + "3. low": "143.6900", + "4. close": "144.7900", + "5. volume": "4909267" + }, + "2018-01-10": { + "1. open": "143.5500", + "2. high": "144.1600", + "3. low": "143.3200", + "4. close": "143.9700", + "5. volume": "6556440" + }, + "2018-01-09": { + "1. open": "142.3700", + "2. high": "145.6800", + "3. low": "142.2600", + "4. close": "144.1400", + "5. volume": "8888967" + }, + "2018-01-08": { + "1. open": "141.7000", + "2. high": "142.0000", + "3. low": "140.9200", + "4. close": "141.8900", + "5. volume": "4980217" + }, + "2018-01-05": { + "1. open": "140.6900", + "2. high": "141.8200", + "3. low": "140.2800", + "4. close": "141.7100", + "5. volume": "5900718" + }, + "2018-01-04": { + "1. open": "140.4500", + "2. high": "141.1400", + "3. low": "140.2200", + "4. close": "140.5500", + "5. volume": "4777518" + }, + "2018-01-03": { + "1. open": "139.3600", + "2. high": "140.6800", + "3. low": "138.9000", + "4. close": "140.5600", + "5. volume": "5241755" + }, + "2018-01-02": { + "1. open": "139.6600", + "2. high": "139.9500", + "3. low": "138.7200", + "4. close": "139.2300", + "5. volume": "6835739" + }, + "2017-12-29": { + "1. open": "140.9800", + "2. high": "141.2100", + "3. low": "139.5800", + "4. close": "139.7200", + "5. volume": "4419945" + }, + "2017-12-28": { + "1. open": "140.7000", + "2. high": "141.0000", + "3. low": "140.3300", + "4. close": "140.5600", + "5. volume": "2237834" + }, + "2017-12-27": { + "1. open": "140.4200", + "2. high": "141.1500", + "3. low": "140.2000", + "4. close": "140.5700", + "5. volume": "3645694" + }, + "2017-12-26": { + "1. open": "140.4600", + "2. high": "140.5400", + "3. low": "139.6800", + "4. close": "140.0900", + "5. volume": "3268365" + }, + "2017-12-22": { + "1. open": "141.0000", + "2. high": "141.3500", + "3. low": "140.0400", + "4. close": "140.1200", + "5. volume": "4655340" + }, + "2017-12-21": { + "1. open": "141.7600", + "2. high": "142.1700", + "3. low": "141.0200", + "4. close": "141.0600", + "5. volume": "5501307" + }, + "2017-12-20": { + "1. open": "142.2900", + "2. high": "142.5800", + "3. low": "141.0800", + "4. close": "141.1600", + "5. volume": "5933448" + }, + "2017-12-19": { + "1. open": "141.7200", + "2. high": "142.3800", + "3. low": "141.3600", + "4. close": "141.7800", + "5. volume": "6453244" + }, + "2017-12-18": { + "1. open": "142.4300", + "2. high": "143.8000", + "3. low": "141.4010", + "4. close": "141.8000", + "5. volume": "5821869" + }, + "2017-12-15": { + "1. open": "142.7300", + "2. high": "143.1400", + "3. low": "141.7800", + "4. close": "142.4600", + "5. volume": "12012749" + }, + "2017-12-14": { + "1. open": "143.6000", + "2. high": "143.6200", + "3. low": "141.6100", + "4. close": "141.6500", + "5. volume": "5332273" + }, + "2017-12-13": { + "1. open": "142.5000", + "2. high": "143.4300", + "3. low": "142.2100", + "4. close": "142.8900", + "5. volume": "5754026" + }, + "2017-12-12": { + "1. open": "142.0600", + "2. high": "143.5700", + "3. low": "142.0400", + "4. close": "142.6000", + "5. volume": "8013643" + }, + "2017-12-11": { + "1. open": "140.1000", + "2. high": "141.1700", + "3. low": "139.8300", + "4. close": "141.1400", + "5. volume": "4325895" + }, + "2017-12-08": { + "1. open": "140.0000", + "2. high": "140.7600", + "3. low": "139.8000", + "4. close": "140.5900", + "5. volume": "4343488" + }, + "2017-12-07": { + "1. open": "141.0000", + "2. high": "141.4990", + "3. low": "139.2600", + "4. close": "140.0100", + "5. volume": "4705180" + }, + "2017-12-06": { + "1. open": "140.2500", + "2. high": "141.9600", + "3. low": "140.1900", + "4. close": "141.0600", + "5. volume": "5304506" + }, + "2017-12-05": { + "1. open": "139.8800", + "2. high": "140.8100", + "3. low": "139.2000", + "4. close": "139.6700", + "5. volume": "6738613" + }, + "2017-12-04": { + "1. open": "140.6200", + "2. high": "141.5000", + "3. low": "138.9300", + "4. close": "139.0100", + "5. volume": "5547138" + }, + "2017-12-01": { + "1. open": "139.5700", + "2. high": "140.5300", + "3. low": "138.6000", + "4. close": "139.9800", + "5. volume": "5990487" + }, + "2017-11-30": { + "1. open": "140.0600", + "2. high": "140.2800", + "3. low": "138.4800", + "4. close": "139.3300", + "5. volume": "8941892" + }, + "2017-11-29": { + "1. open": "140.2200", + "2. high": "140.6300", + "3. low": "138.9500", + "4. close": "139.8100", + "5. volume": "5851449" + }, + "2017-11-28": { + "1. open": "138.3000", + "2. high": "140.5300", + "3. low": "138.2517", + "4. close": "140.0200", + "5. volume": "4990975" + }, + "2017-11-27": { + "1. open": "137.5100", + "2. high": "138.3100", + "3. low": "137.4800", + "4. close": "138.1000", + "5. volume": "3929055" + }, + "2017-11-24": { + "1. open": "137.5000", + "2. high": "138.3800", + "3. low": "137.3100", + "4. close": "138.0100", + "5. volume": "2606832" + }, + "2017-11-22": { + "1. open": "138.3000", + "2. high": "138.3800", + "3. low": "136.6000", + "4. close": "137.2900", + "5. volume": "3917002" + }, + "2017-11-21": { + "1. open": "138.4500", + "2. high": "139.2600", + "3. low": "138.1900", + "4. close": "138.3400", + "5. volume": "5654616" + }, + "2017-11-20": { + "1. open": "138.1500", + "2. high": "138.5600", + "3. low": "137.7400", + "4. close": "137.9300", + "5. volume": "4262306" + }, + "2017-11-17": { + "1. open": "138.3000", + "2. high": "138.8600", + "3. low": "137.8900", + "4. close": "138.0000", + "5. volume": "4112134" + }, + "2017-11-16": { + "1. open": "139.4200", + "2. high": "139.6800", + "3. low": "138.6400", + "4. close": "138.8700", + "5. volume": "4173520" + }, + "2017-11-15": { + "1. open": "139.2300", + "2. high": "139.8300", + "3. low": "138.7500", + "4. close": "139.1000", + "5. volume": "3736311" + }, + "2017-11-14": { + "1. open": "139.5700", + "2. high": "140.2843", + "3. low": "138.9200", + "4. close": "139.4900", + "5. volume": "4070870" + }, + "2017-11-13": { + "1. open": "139.0100", + "2. high": "140.0200", + "3. low": "138.4200", + "4. close": "139.7600", + "5. volume": "4309741" + }, + "2017-11-10": { + "1. open": "140.1300", + "2. high": "140.1300", + "3. low": "138.6100", + "4. close": "139.5600", + "5. volume": "4231808" + }, + "2017-11-09": { + "1. open": "140.8600", + "2. high": "141.4100", + "3. low": "139.8000", + "4. close": "140.3500", + "5. volume": "3490210" + }, + "2017-11-08": { + "1. open": "139.7000", + "2. high": "141.8700", + "3. low": "139.4601", + "4. close": "141.3200", + "5. volume": "4371556" + }, + "2017-11-07": { + "1. open": "140.0800", + "2. high": "140.1500", + "3. low": "138.9100", + "4. close": "139.7700", + "5. volume": "4169887" + }, + "2017-11-06": { + "1. open": "140.0100", + "2. high": "140.4900", + "3. low": "139.7200", + "4. close": "139.7600", + "5. volume": "4209904" + }, + "2017-11-03": { + "1. open": "139.7300", + "2. high": "140.4000", + "3. low": "139.3000", + "4. close": "140.0800", + "5. volume": "2735973" + }, + "2017-11-02": { + "1. open": "140.1100", + "2. high": "140.2900", + "3. low": "139.1100", + "4. close": "139.9300", + "5. volume": "3470804" + }, + "2017-11-01": { + "1. open": "139.8300", + "2. high": "140.5900", + "3. low": "139.3400", + "4. close": "139.9800", + "5. volume": "4985457" + }, + "2017-10-31": { + "1. open": "140.0200", + "2. high": "140.2600", + "3. low": "138.9800", + "4. close": "139.4100", + "5. volume": "4779360" + }, + "2017-10-30": { + "1. open": "141.0800", + "2. high": "141.2100", + "3. low": "139.3200", + "4. close": "140.0000", + "5. volume": "6012739" + }, + "2017-10-27": { + "1. open": "141.0000", + "2. high": "142.7000", + "3. low": "140.2000", + "4. close": "141.7800", + "5. volume": "5140109" + }, + "2017-10-26": { + "1. open": "142.5100", + "2. high": "143.7500", + "3. low": "141.3800", + "4. close": "141.8100", + "5. volume": "5834460" + }, + "2017-10-25": { + "1. open": "141.1600", + "2. high": "143.2300", + "3. low": "140.9594", + "4. close": "142.4200", + "5. volume": "4850811" + }, + "2017-10-24": { + "1. open": "143.3800", + "2. high": "143.3800", + "3. low": "140.9300", + "4. close": "141.6400", + "5. volume": "5742798" + }, + "2017-10-23": { + "1. open": "142.1300", + "2. high": "144.3523", + "3. low": "142.0810", + "4. close": "143.6200", + "5. volume": "6669743" + }, + "2017-10-20": { + "1. open": "142.3800", + "2. high": "143.6200", + "3. low": "141.8300", + "4. close": "142.4000", + "5. volume": "5620340" + }, + "2017-10-19": { + "1. open": "140.7100", + "2. high": "142.9800", + "3. low": "140.5350", + "4. close": "142.0400", + "5. volume": "8623640" + }, + "2017-10-18": { + "1. open": "140.7900", + "2. high": "141.5800", + "3. low": "140.0700", + "4. close": "140.6800", + "5. volume": "6800409" + }, + "2017-10-17": { + "1. open": "137.6700", + "2. high": "141.1200", + "3. low": "137.0600", + "4. close": "140.7900", + "5. volume": "11555970" + }, + "2017-10-16": { + "1. open": "136.4500", + "2. high": "137.2600", + "3. low": "135.5400", + "4. close": "136.1200", + "5. volume": "5114825" + }, + "2017-10-13": { + "1. open": "136.6000", + "2. high": "137.4200", + "3. low": "136.3400", + "4. close": "136.4300", + "5. volume": "4104533" + }, + "2017-10-12": { + "1. open": "136.3400", + "2. high": "137.5200", + "3. low": "136.0200", + "4. close": "136.8300", + "5. volume": "5018977" + }, + "2017-10-11": { + "1. open": "134.8800", + "2. high": "137.0800", + "3. low": "134.3700", + "4. close": "136.6500", + "5. volume": "8103275" + }, + "2017-10-10": { + "1. open": "133.5600", + "2. high": "134.1300", + "3. low": "132.9200", + "4. close": "133.9000", + "5. volume": "4121137" + }, + "2017-10-09": { + "1. open": "133.6600", + "2. high": "133.8150", + "3. low": "133.1700", + "4. close": "133.4500", + "5. volume": "3750502" + }, + "2017-10-06": { + "1. open": "133.0000", + "2. high": "133.2500", + "3. low": "132.4800", + "4. close": "133.2200", + "5. volume": "2464664" + }, + "2017-10-05": { + "1. open": "132.8900", + "2. high": "133.3100", + "3. low": "132.3600", + "4. close": "133.1900", + "5. volume": "3185559" + }, + "2017-10-04": { + "1. open": "132.4000", + "2. high": "133.1800", + "3. low": "132.1000", + "4. close": "132.8900", + "5. volume": "3578974" + }, + "2017-10-03": { + "1. open": "131.6500", + "2. high": "132.4000", + "3. low": "131.3600", + "4. close": "132.1000", + "5. volume": "3884422" + }, + "2017-10-02": { + "1. open": "130.1600", + "2. high": "131.3300", + "3. low": "130.0200", + "4. close": "131.2200", + "5. volume": "4437552" + }, + "2017-09-29": { + "1. open": "129.5800", + "2. high": "130.4700", + "3. low": "129.0500", + "4. close": "130.0100", + "5. volume": "5699479" + }, + "2017-09-28": { + "1. open": "129.9100", + "2. high": "130.2700", + "3. low": "129.2900", + "4. close": "129.4700", + "5. volume": "3950648" + }, + "2017-09-27": { + "1. open": "131.0000", + "2. high": "131.0900", + "3. low": "129.4300", + "4. close": "129.7500", + "5. volume": "5669761" + }, + "2017-09-26": { + "1. open": "131.5000", + "2. high": "131.9400", + "3. low": "130.8200", + "4. close": "130.9400", + "5. volume": "3691817" + }, + "2017-09-25": { + "1. open": "131.4700", + "2. high": "131.7600", + "3. low": "130.8300", + "4. close": "131.1700", + "5. volume": "5949238" + }, + "2017-09-22": { + "1. open": "131.9900", + "2. high": "132.3900", + "3. low": "131.2701", + "4. close": "131.3900", + "5. volume": "4257909" + }, + "2017-09-21": { + "1. open": "133.3100", + "2. high": "133.8200", + "3. low": "131.3775", + "4. close": "131.7500", + "5. volume": "5692496" + }, + "2017-09-20": { + "1. open": "133.2500", + "2. high": "134.2900", + "3. low": "132.3400", + "4. close": "133.2200", + "5. volume": "7281193" + }, + "2017-09-19": { + "1. open": "135.0200", + "2. high": "135.7900", + "3. low": "134.3500", + "4. close": "135.2200", + "5. volume": "4880997" + }, + "2017-09-18": { + "1. open": "134.4400", + "2. high": "135.7700", + "3. low": "134.1100", + "4. close": "135.3800", + "5. volume": "5260780" + }, + "2017-09-15": { + "1. open": "134.7900", + "2. high": "135.4500", + "3. low": "134.1800", + "4. close": "134.4500", + "5. volume": "15316869" + }, + "2017-09-14": { + "1. open": "132.1400", + "2. high": "134.4700", + "3. low": "131.9900", + "4. close": "134.1800", + "5. volume": "6271330" + }, + "2017-09-13": { + "1. open": "132.6700", + "2. high": "133.7467", + "3. low": "131.8500", + "4. close": "132.4500", + "5. volume": "4618804" + }, + "2017-09-12": { + "1. open": "133.8300", + "2. high": "133.8800", + "3. low": "131.9300", + "4. close": "132.6300", + "5. volume": "5462797" + }, + "2017-09-11": { + "1. open": "131.3700", + "2. high": "133.3400", + "3. low": "131.0200", + "4. close": "133.2100", + "5. volume": "5552669" + }, + "2017-09-08": { + "1. open": "132.0000", + "2. high": "132.3400", + "3. low": "130.8700", + "4. close": "130.9800", + "5. volume": "4834116" + }, + "2017-09-07": { + "1. open": "130.8600", + "2. high": "132.5200", + "3. low": "130.2500", + "4. close": "132.1900", + "5. volume": "3732519" + }, + "2017-09-06": { + "1. open": "130.5400", + "2. high": "131.0000", + "3. low": "130.2100", + "4. close": "130.6700", + "5. volume": "5462168" + }, + "2017-09-05": { + "1. open": "130.7200", + "2. high": "131.1800", + "3. low": "129.7200", + "4. close": "129.9000", + "5. volume": "5146616" + }, + "2017-09-01": { + "1. open": "132.6000", + "2. high": "132.6500", + "3. low": "130.9350", + "4. close": "131.0300", + "5. volume": "3819156" + }, + "2017-08-31": { + "1. open": "131.3900", + "2. high": "132.5000", + "3. low": "131.2500", + "4. close": "132.3700", + "5. volume": "7383291" + }, + "2017-08-30": { + "1. open": "132.0000", + "2. high": "132.0000", + "3. low": "130.9000", + "4. close": "131.0700", + "5. volume": "5407832" + }, + "2017-08-29": { + "1. open": "131.5700", + "2. high": "132.4500", + "3. low": "131.3000", + "4. close": "132.2100", + "5. volume": "3251428" + }, + "2017-08-28": { + "1. open": "131.6800", + "2. high": "132.1200", + "3. low": "131.4900", + "4. close": "131.7400", + "5. volume": "5263566" + }, + "2017-08-25": { + "1. open": "131.9100", + "2. high": "132.5600", + "3. low": "131.6200", + "4. close": "131.6800", + "5. volume": "4127094" + }, + "2017-08-24": { + "1. open": "132.8200", + "2. high": "133.0800", + "3. low": "132.2700", + "4. close": "132.8900", + "5. volume": "5345231" + }, + "2017-08-23": { + "1. open": "134.4300", + "2. high": "134.4900", + "3. low": "132.6500", + "4. close": "132.8000", + "5. volume": "5080465" + }, + "2017-08-22": { + "1. open": "133.2700", + "2. high": "134.7900", + "3. low": "132.9000", + "4. close": "134.7000", + "5. volume": "4085185" + }, + "2017-08-21": { + "1. open": "132.2800", + "2. high": "133.6500", + "3. low": "132.1875", + "4. close": "133.4500", + "5. volume": "3438561" + }, + "2017-08-18": { + "1. open": "132.6700", + "2. high": "133.7800", + "3. low": "132.3810", + "4. close": "132.6300", + "5. volume": "4625161" + }, + "2017-08-17": { + "1. open": "134.1800", + "2. high": "134.7400", + "3. low": "133.0314", + "4. close": "133.0400", + "5. volume": "5528205" + }, + "2017-08-16": { + "1. open": "134.0800", + "2. high": "134.9700", + "3. low": "133.8600", + "4. close": "134.1700", + "5. volume": "4356817" + }, + "2017-08-15": { + "1. open": "133.8500", + "2. high": "133.9400", + "3. low": "133.1950", + "4. close": "133.3800", + "5. volume": "3821624" + }, + "2017-08-14": { + "1. open": "134.2000", + "2. high": "134.3700", + "3. low": "132.8700", + "4. close": "133.4800", + "5. volume": "3016430" + }, + "2017-08-11": { + "1. open": "133.6400", + "2. high": "134.4900", + "3. low": "132.7500", + "4. close": "133.1000", + "5. volume": "4270553" + }, + "2017-08-10": { + "1. open": "133.0400", + "2. high": "133.8501", + "3. low": "132.3700", + "4. close": "133.0900", + "5. volume": "5566956" + }, + "2017-08-09": { + "1. open": "132.8100", + "2. high": "133.4100", + "3. low": "132.3650", + "4. close": "133.2300", + "5. volume": "5746322" + }, + "2017-08-08": { + "1. open": "132.5000", + "2. high": "132.8000", + "3. low": "131.4000", + "4. close": "132.2700", + "5. volume": "5131329" + }, + "2017-08-07": { + "1. open": "133.0900", + "2. high": "133.4800", + "3. low": "132.5100", + "4. close": "132.8600", + "5. volume": "2953688" + }, + "2017-08-04": { + "1. open": "133.7400", + "2. high": "134.0100", + "3. low": "132.8000", + "4. close": "133.1800", + "5. volume": "3166800" + }, + "2017-08-03": { + "1. open": "131.9100", + "2. high": "133.4000", + "3. low": "131.5100", + "4. close": "133.3500", + "5. volume": "4319246" + }, + "2017-08-02": { + "1. open": "132.0800", + "2. high": "132.5000", + "3. low": "131.5000", + "4. close": "132.1600", + "5. volume": "4014274" + }, + "2017-08-01": { + "1. open": "133.1700", + "2. high": "133.3500", + "3. low": "132.2800", + "4. close": "132.5100", + "5. volume": "3807496" + }, + "2017-07-31": { + "1. open": "132.1400", + "2. high": "133.5800", + "3. low": "132.1000", + "4. close": "132.7200", + "5. volume": "5393727" + }, + "2017-07-28": { + "1. open": "131.1400", + "2. high": "131.9900", + "3. low": "130.5200", + "4. close": "131.8500", + "5. volume": "4592865" + }, + "2017-07-27": { + "1. open": "130.8500", + "2. high": "131.1500", + "3. low": "129.5711", + "4. close": "130.8300", + "5. volume": "5811478" + }, + "2017-07-26": { + "1. open": "131.6600", + "2. high": "132.2400", + "3. low": "130.7500", + "4. close": "130.9500", + "5. volume": "5278711" + }, + "2017-07-25": { + "1. open": "133.7400", + "2. high": "133.8499", + "3. low": "131.4500", + "4. close": "131.8800", + "5. volume": "6166291" + }, + "2017-07-24": { + "1. open": "134.9900", + "2. high": "135.1600", + "3. low": "132.8500", + "4. close": "133.0100", + "5. volume": "8140074" + }, + "2017-07-21": { + "1. open": "135.3300", + "2. high": "136.2700", + "3. low": "135.1000", + "4. close": "135.3100", + "5. volume": "6706472" + }, + "2017-07-20": { + "1. open": "135.7300", + "2. high": "137.0800", + "3. low": "135.6200", + "4. close": "136.5700", + "5. volume": "5795369" + }, + "2017-07-19": { + "1. open": "134.8400", + "2. high": "135.4100", + "3. low": "134.5200", + "4. close": "135.2100", + "5. volume": "5209316" + }, + "2017-07-18": { + "1. open": "131.6200", + "2. high": "134.9500", + "3. low": "131.0801", + "4. close": "134.4600", + "5. volume": "10066799" + }, + "2017-07-17": { + "1. open": "132.7100", + "2. high": "132.9300", + "3. low": "131.7500", + "4. close": "132.1500", + "5. volume": "4922557" + }, + "2017-07-14": { + "1. open": "132.0000", + "2. high": "133.0000", + "3. low": "131.7400", + "4. close": "132.6000", + "5. volume": "4231492" + }, + "2017-07-13": { + "1. open": "132.1000", + "2. high": "132.2200", + "3. low": "130.9900", + "4. close": "131.8600", + "5. volume": "4420501" + }, + "2017-07-12": { + "1. open": "132.0400", + "2. high": "132.8900", + "3. low": "131.7700", + "4. close": "132.2300", + "5. volume": "5029287" + }, + "2017-07-11": { + "1. open": "131.4300", + "2. high": "131.7900", + "3. low": "130.4800", + "4. close": "131.2300", + "5. volume": "3724756" + }, + "2017-07-10": { + "1. open": "132.7400", + "2. high": "132.8700", + "3. low": "131.2300", + "4. close": "131.5500", + "5. volume": "4012158" + }, + "2017-07-07": { + "1. open": "132.9100", + "2. high": "133.0000", + "3. low": "131.6900", + "4. close": "132.5400", + "5. volume": "4550360" + }, + "2017-07-06": { + "1. open": "133.6100", + "2. high": "133.9700", + "3. low": "132.4050", + "4. close": "132.5200", + "5. volume": "4241474" + }, + "2017-07-05": { + "1. open": "132.9800", + "2. high": "134.0600", + "3. low": "132.4200", + "4. close": "133.6400", + "5. volume": "4273446" + }, + "2017-07-03": { + "1. open": "132.7900", + "2. high": "133.3200", + "3. low": "132.6500", + "4. close": "132.9000", + "5. volume": "2930998" + }, + "2017-06-30": { + "1. open": "132.7000", + "2. high": "133.2000", + "3. low": "132.2800", + "4. close": "132.2900", + "5. volume": "5117952" + }, + "2017-06-29": { + "1. open": "133.4000", + "2. high": "133.7276", + "3. low": "132.3100", + "4. close": "132.6400", + "5. volume": "5695328" + }, + "2017-06-28": { + "1. open": "135.9500", + "2. high": "136.2000", + "3. low": "133.5700", + "4. close": "133.8200", + "5. volume": "6522879" + }, + "2017-06-27": { + "1. open": "136.5000", + "2. high": "136.7300", + "3. low": "134.9900", + "4. close": "135.0100", + "5. volume": "6109905" + }, + "2017-06-26": { + "1. open": "136.4800", + "2. high": "136.8990", + "3. low": "136.2000", + "4. close": "136.3400", + "5. volume": "5499879" + }, + "2017-06-23": { + "1. open": "135.4500", + "2. high": "136.5100", + "3. low": "135.3200", + "4. close": "136.4300", + "5. volume": "8463457" + }, + "2017-06-22": { + "1. open": "135.4500", + "2. high": "137.0000", + "3. low": "135.2700", + "4. close": "136.0500", + "5. volume": "7038855" + }, + "2017-06-21": { + "1. open": "134.2900", + "2. high": "135.1100", + "3. low": "134.0200", + "4. close": "134.9100", + "5. volume": "5620840" + }, + "2017-06-20": { + "1. open": "133.9000", + "2. high": "134.7550", + "3. low": "133.9000", + "4. close": "134.2200", + "5. volume": "5074433" + }, + "2017-06-19": { + "1. open": "134.1500", + "2. high": "134.6800", + "3. low": "133.4900", + "4. close": "134.0700", + "5. volume": "7308011" + }, + "2017-06-16": { + "1. open": "133.7200", + "2. high": "134.6050", + "3. low": "133.0400", + "4. close": "134.3500", + "5. volume": "12199202" + }, + "2017-06-15": { + "1. open": "132.0000", + "2. high": "133.3500", + "3. low": "131.8050", + "4. close": "133.0400", + "5. volume": "5248853" + }, + "2017-06-14": { + "1. open": "132.5100", + "2. high": "133.5600", + "3. low": "132.5100", + "4. close": "132.7700", + "5. volume": "7322968" + }, + "2017-06-13": { + "1. open": "131.7500", + "2. high": "132.7300", + "3. low": "131.4000", + "4. close": "132.0200", + "5. volume": "5725747" + }, + "2017-06-12": { + "1. open": "131.6400", + "2. high": "132.0400", + "3. low": "131.0900", + "4. close": "131.8200", + "5. volume": "8020715" + }, + "2017-06-09": { + "1. open": "130.3700", + "2. high": "131.7000", + "3. low": "130.3100", + "4. close": "131.5300", + "5. volume": "5992511" + }, + "2017-06-08": { + "1. open": "131.0000", + "2. high": "131.4000", + "3. low": "129.9600", + "4. close": "130.5500", + "5. volume": "8056662" + }, + "2017-06-07": { + "1. open": "131.0000", + "2. high": "131.4800", + "3. low": "130.5800", + "4. close": "130.7500", + "5. volume": "5765209" + }, + "2017-06-06": { + "1. open": "130.1800", + "2. high": "131.3300", + "3. low": "130.0300", + "4. close": "130.8300", + "5. volume": "5603201" + }, + "2017-06-05": { + "1. open": "129.9700", + "2. high": "130.7000", + "3. low": "129.8000", + "4. close": "130.3600", + "5. volume": "4630612" + }, + "2017-06-02": { + "1. open": "129.0500", + "2. high": "130.1400", + "3. low": "128.8300", + "4. close": "130.0800", + "5. volume": "6554988" + }, + "2017-06-01": { + "1. open": "128.3200", + "2. high": "128.7800", + "3. low": "128.1200", + "4. close": "128.7800", + "5. volume": "5763318" + }, + "2017-05-31": { + "1. open": "127.3500", + "2. high": "128.8000", + "3. low": "127.3500", + "4. close": "128.2500", + "5. volume": "8737353" + }, + "2017-05-30": { + "1. open": "126.7000", + "2. high": "127.3901", + "3. low": "126.1900", + "4. close": "127.1100", + "5. volume": "3618323" + }, + "2017-05-26": { + "1. open": "127.2300", + "2. high": "127.6700", + "3. low": "126.8300", + "4. close": "126.9200", + "5. volume": "4001562" + }, + "2017-05-25": { + "1. open": "126.7400", + "2. high": "127.6200", + "3. low": "126.3300", + "4. close": "127.5300", + "5. volume": "5286427" + }, + "2017-05-24": { + "1. open": "127.7900", + "2. high": "128.0000", + "3. low": "127.2900", + "4. close": "127.5100", + "5. volume": "3965187" + }, + "2017-05-23": { + "1. open": "127.3100", + "2. high": "128.1500", + "3. low": "127.3100", + "4. close": "127.5200", + "5. volume": "3972463" + }, + "2017-05-22": { + "1. open": "126.6300", + "2. high": "127.6500", + "3. low": "126.6300", + "4. close": "127.2600", + "5. volume": "4680335" + }, + "2017-05-19": { + "1. open": "127.0300", + "2. high": "127.3900", + "3. low": "126.4400", + "4. close": "127.0000", + "5. volume": "6949614" + }, + "2017-05-18": { + "1. open": "126.4600", + "2. high": "127.8700", + "3. low": "125.9600", + "4. close": "126.9700", + "5. volume": "6564296" + }, + "2017-05-17": { + "1. open": "126.6000", + "2. high": "127.8900", + "3. low": "126.4500", + "4. close": "126.6700", + "5. volume": "6457668" + }, + "2017-05-16": { + "1. open": "127.3400", + "2. high": "128.3700", + "3. low": "127.0600", + "4. close": "127.7700", + "5. volume": "7225069" + }, + "2017-05-15": { + "1. open": "124.4100", + "2. high": "127.3600", + "3. low": "124.3300", + "4. close": "126.9900", + "5. volume": "9773084" + }, + "2017-05-12": { + "1. open": "123.1100", + "2. high": "124.1000", + "3. low": "123.0100", + "4. close": "123.6400", + "5. volume": "3993407" + }, + "2017-05-11": { + "1. open": "122.5000", + "2. high": "123.2100", + "3. low": "122.3400", + "4. close": "123.2000", + "5. volume": "4019556" + }, + "2017-05-10": { + "1. open": "122.9100", + "2. high": "123.0550", + "3. low": "122.3800", + "4. close": "122.8100", + "5. volume": "4216699" + }, + "2017-05-09": { + "1. open": "123.2300", + "2. high": "123.4700", + "3. low": "122.8800", + "4. close": "123.2100", + "5. volume": "3751967" + }, + "2017-05-08": { + "1. open": "123.5300", + "2. high": "123.8000", + "3. low": "123.0200", + "4. close": "123.2500", + "5. volume": "3608623" + }, + "2017-05-05": { + "1. open": "123.8000", + "2. high": "123.8000", + "3. low": "122.8600", + "4. close": "123.5100", + "5. volume": "3764837" + }, + "2017-05-04": { + "1. open": "123.6900", + "2. high": "123.9500", + "3. low": "123.2300", + "4. close": "123.9500", + "5. volume": "3748259" + }, + "2017-05-03": { + "1. open": "123.5900", + "2. high": "123.7000", + "3. low": "123.0400", + "4. close": "123.3300", + "5. volume": "3735172" + }, + "2017-05-02": { + "1. open": "123.5200", + "2. high": "123.7400", + "3. low": "122.8900", + "4. close": "123.7000", + "5. volume": "4816204" + }, + "2017-05-01": { + "1. open": "123.4000", + "2. high": "123.7750", + "3. low": "123.0000", + "4. close": "123.3400", + "5. volume": "4549320" + }, + "2017-04-28": { + "1. open": "123.8500", + "2. high": "123.9000", + "3. low": "123.1300", + "4. close": "123.4700", + "5. volume": "4357336" + }, + "2017-04-27": { + "1. open": "123.5800", + "2. high": "124.3057", + "3. low": "123.4000", + "4. close": "123.7400", + "5. volume": "4221439" + }, + "2017-04-26": { + "1. open": "123.7900", + "2. high": "124.2600", + "3. low": "123.4800", + "4. close": "123.5100", + "5. volume": "4988535" + }, + "2017-04-25": { + "1. open": "123.3400", + "2. high": "123.7450", + "3. low": "123.0100", + "4. close": "123.4300", + "5. volume": "5031349" + }, + "2017-04-24": { + "1. open": "122.5200", + "2. high": "123.2100", + "3. low": "122.1500", + "4. close": "122.8900", + "5. volume": "5679021" + }, + "2017-04-21": { + "1. open": "121.7800", + "2. high": "122.0400", + "3. low": "121.5400", + "4. close": "121.7600", + "5. volume": "6021721" + }, + "2017-04-20": { + "1. open": "121.8600", + "2. high": "122.1500", + "3. low": "121.3500", + "4. close": "121.8700", + "5. volume": "6330136" + }, + "2017-04-19": { + "1. open": "122.1000", + "2. high": "122.2800", + "3. low": "121.1100", + "4. close": "121.3700", + "5. volume": "6993098" + }, + "2017-04-18": { + "1. open": "123.1800", + "2. high": "123.3700", + "3. low": "120.9500", + "4. close": "121.8200", + "5. volume": "13485700" + }, + "2017-04-17": { + "1. open": "125.0200", + "2. high": "125.8100", + "3. low": "124.9300", + "4. close": "125.7200", + "5. volume": "5367465" + }, + "2017-04-13": { + "1. open": "125.1300", + "2. high": "125.6500", + "3. low": "124.9600", + "4. close": "124.9900", + "5. volume": "5396539" + }, + "2017-04-12": { + "1. open": "124.5400", + "2. high": "125.4600", + "3. low": "124.3600", + "4. close": "125.4000", + "5. volume": "5556604" + }, + "2017-04-11": { + "1. open": "124.2600", + "2. high": "124.7900", + "3. low": "123.9500", + "4. close": "124.2200", + "5. volume": "4161540" + }, + "2017-04-10": { + "1. open": "124.8700", + "2. high": "124.9500", + "3. low": "124.2300", + "4. close": "124.3400", + "5. volume": "4594234" + }, + "2017-04-07": { + "1. open": "125.1200", + "2. high": "125.4700", + "3. low": "124.8300", + "4. close": "124.9200", + "5. volume": "3615126" + }, + "2017-04-06": { + "1. open": "124.8500", + "2. high": "125.4600", + "3. low": "124.5000", + "4. close": "125.0500", + "5. volume": "4324385" + }, + "2017-04-05": { + "1. open": "124.7200", + "2. high": "125.6016", + "3. low": "124.4100", + "4. close": "124.8000", + "5. volume": "5646251" + }, + "2017-04-04": { + "1. open": "124.5100", + "2. high": "124.7650", + "3. low": "124.2200", + "4. close": "124.6800", + "5. volume": "5358385" + }, + "2017-04-03": { + "1. open": "124.7300", + "2. high": "125.3100", + "3. low": "124.2829", + "4. close": "124.6900", + "5. volume": "4956501" + }, + "2017-03-31": { + "1. open": "124.1100", + "2. high": "124.8250", + "3. low": "124.0300", + "4. close": "124.5500", + "5. volume": "5657560" + }, + "2017-03-30": { + "1. open": "124.7400", + "2. high": "125.4300", + "3. low": "124.2800", + "4. close": "124.6600", + "5. volume": "4711693" + }, + "2017-03-29": { + "1. open": "125.0500", + "2. high": "125.3300", + "3. low": "124.3600", + "4. close": "124.9200", + "5. volume": "3971828" + }, + "2017-03-28": { + "1. open": "125.6200", + "2. high": "125.7800", + "3. low": "124.7800", + "4. close": "125.6600", + "5. volume": "5287496" + }, + "2017-03-27": { + "1. open": "125.1600", + "2. high": "126.1400", + "3. low": "125.1500", + "4. close": "125.8000", + "5. volume": "5004285" + }, + "2017-03-24": { + "1. open": "125.8600", + "2. high": "126.3600", + "3. low": "125.1300", + "4. close": "125.4800", + "5. volume": "6490304" + }, + "2017-03-23": { + "1. open": "126.1000", + "2. high": "127.0020", + "3. low": "125.6600", + "4. close": "125.9000", + "5. volume": "8508073" + }, + "2017-03-22": { + "1. open": "127.0500", + "2. high": "127.6500", + "3. low": "126.2100", + "4. close": "126.2600", + "5. volume": "10272668" + }, + "2017-03-21": { + "1. open": "128.3800", + "2. high": "128.4500", + "3. low": "127.1400", + "4. close": "127.2500", + "5. volume": "7578634" + }, + "2017-03-20": { + "1. open": "128.0400", + "2. high": "128.4200", + "3. low": "127.9700", + "4. close": "128.0700", + "5. volume": "5827497" + }, + "2017-03-17": { + "1. open": "128.4500", + "2. high": "128.9400", + "3. low": "127.9500", + "4. close": "128.0600", + "5. volume": "13300756" + }, + "2017-03-16": { + "1. open": "128.4400", + "2. high": "128.7000", + "3. low": "127.7700", + "4. close": "128.4600", + "5. volume": "7610720" + }, + "2017-03-15": { + "1. open": "127.0500", + "2. high": "129.0000", + "3. low": "126.6000", + "4. close": "128.9600", + "5. volume": "8360637" + }, + "2017-03-14": { + "1. open": "126.8600", + "2. high": "127.7500", + "3. low": "126.7700", + "4. close": "127.0500", + "5. volume": "7679707" + }, + "2017-03-13": { + "1. open": "125.8300", + "2. high": "126.9500", + "3. low": "125.7900", + "4. close": "126.6800", + "5. volume": "7162476" + }, + "2017-03-10": { + "1. open": "126.0400", + "2. high": "126.4900", + "3. low": "125.5400", + "4. close": "126.2100", + "5. volume": "7395237" + }, + "2017-03-09": { + "1. open": "124.5800", + "2. high": "126.2100", + "3. low": "124.1700", + "4. close": "125.9500", + "5. volume": "8571147" + }, + "2017-03-08": { + "1. open": "123.7500", + "2. high": "124.6800", + "3. low": "123.5000", + "4. close": "124.1000", + "5. volume": "7909858" + }, + "2017-03-07": { + "1. open": "122.5800", + "2. high": "124.4600", + "3. low": "122.3900", + "4. close": "123.8300", + "5. volume": "6643988" + }, + "2017-03-06": { + "1. open": "123.0100", + "2. high": "124.4268", + "3. low": "122.6000", + "4. close": "123.7100", + "5. volume": "6670681" + }, + "2017-03-03": { + "1. open": "123.4100", + "2. high": "123.9300", + "3. low": "123.2300", + "4. close": "123.7900", + "5. volume": "5593811" + }, + "2017-03-02": { + "1. open": "123.7500", + "2. high": "124.3600", + "3. low": "123.0200", + "4. close": "123.6300", + "5. volume": "6949752" + }, + "2017-03-01": { + "1. open": "122.4900", + "2. high": "124.4500", + "3. low": "122.4200", + "4. close": "123.8600", + "5. volume": "9393869" + }, + "2017-02-28": { + "1. open": "122.0100", + "2. high": "122.6500", + "3. low": "121.9400", + "4. close": "122.2100", + "5. volume": "8885438" + }, + "2017-02-27": { + "1. open": "122.1300", + "2. high": "122.8800", + "3. low": "122.1033", + "4. close": "122.4000", + "5. volume": "5946007" + }, + "2017-02-24": { + "1. open": "121.5000", + "2. high": "122.7400", + "3. low": "120.9000", + "4. close": "122.7300", + "5. volume": "10834801" + }, + "2017-02-23": { + "1. open": "119.5200", + "2. high": "121.9000", + "3. low": "119.4800", + "4. close": "121.7000", + "5. volume": "9980945" + }, + "2017-02-22": { + "1. open": "119.2800", + "2. high": "119.7700", + "3. low": "119.2500", + "4. close": "119.5200", + "5. volume": "5103903" + }, + "2017-02-21": { + "1. open": "118.4000", + "2. high": "119.8900", + "3. low": "118.3200", + "4. close": "119.6600", + "5. volume": "8594957" + }, + "2017-02-17": { + "1. open": "118.1900", + "2. high": "118.9000", + "3. low": "118.0500", + "4. close": "118.8600", + "5. volume": "8691074" + }, + "2017-02-16": { + "1. open": "117.0000", + "2. high": "118.2800", + "3. low": "116.9950", + "4. close": "118.0800", + "5. volume": "7119291" + }, + "2017-02-15": { + "1. open": "115.9000", + "2. high": "117.4600", + "3. low": "115.5900", + "4. close": "117.2000", + "5. volume": "5979679" + }, + "2017-02-14": { + "1. open": "115.4400", + "2. high": "116.4000", + "3. low": "115.3200", + "4. close": "116.3600", + "5. volume": "5539116" + }, + "2017-02-13": { + "1. open": "115.2800", + "2. high": "116.1200", + "3. low": "115.2200", + "4. close": "115.8800", + "5. volume": "5710779" + }, + "2017-02-10": { + "1. open": "114.3200", + "2. high": "115.9900", + "3. low": "114.2300", + "4. close": "115.2400", + "5. volume": "6438536" + }, + "2017-02-09": { + "1. open": "113.4700", + "2. high": "114.6500", + "3. low": "113.4000", + "4. close": "114.0800", + "5. volume": "5854606" + }, + "2017-02-08": { + "1. open": "113.3000", + "2. high": "113.6900", + "3. low": "113.1500", + "4. close": "113.4000", + "5. volume": "5271601" + }, + "2017-02-07": { + "1. open": "113.6000", + "2. high": "113.6200", + "3. low": "113.0500", + "4. close": "113.4800", + "5. volume": "5507915" + }, + "2017-02-06": { + "1. open": "113.4600", + "2. high": "113.5900", + "3. low": "112.6200", + "4. close": "113.4000", + "5. volume": "6178403" + }, + "2017-02-03": { + "1. open": "113.5000", + "2. high": "113.6600", + "3. low": "112.6600", + "4. close": "113.6400", + "5. volume": "7267569" + }, + "2017-02-02": { + "1. open": "112.8200", + "2. high": "113.6200", + "3. low": "112.7700", + "4. close": "113.5700", + "5. volume": "7826308" + }, + "2017-02-01": { + "1. open": "112.4800", + "2. high": "113.3200", + "3. low": "112.4700", + "4. close": "113.2300", + "5. volume": "7082322" + }, + "2017-01-31": { + "1. open": "112.7900", + "2. high": "113.4000", + "3. low": "112.4300", + "4. close": "113.2500", + "5. volume": "8713303" + }, + "2017-01-30": { + "1. open": "113.4000", + "2. high": "113.6000", + "3. low": "112.8500", + "4. close": "113.1300", + "5. volume": "6969230" + }, + "2017-01-27": { + "1. open": "112.0000", + "2. high": "113.5398", + "3. low": "111.9000", + "4. close": "113.3800", + "5. volume": "8885867" + }, + "2017-01-26": { + "1. open": "112.0000", + "2. high": "112.8400", + "3. low": "111.6000", + "4. close": "111.8400", + "5. volume": "10164311" + }, + "2017-01-25": { + "1. open": "111.9300", + "2. high": "112.8000", + "3. low": "110.7600", + "4. close": "112.8000", + "5. volume": "9385502" + }, + "2017-01-24": { + "1. open": "112.9100", + "2. high": "113.3000", + "3. low": "111.1500", + "4. close": "111.7600", + "5. volume": "12450307" + }, + "2017-01-23": { + "1. open": "114.5100", + "2. high": "114.7700", + "3. low": "113.8000", + "4. close": "113.9100", + "5. volume": "7987709" + }, + "2017-01-20": { + "1. open": "114.4900", + "2. high": "115.0300", + "3. low": "114.0800", + "4. close": "114.1500", + "5. volume": "7502425" + }, + "2017-01-19": { + "1. open": "114.6800", + "2. high": "114.9000", + "3. low": "113.9200", + "4. close": "114.2000", + "5. volume": "5540831" + }, + "2017-01-18": { + "1. open": "114.9400", + "2. high": "115.1000", + "3. low": "114.4100", + "4. close": "114.7000", + "5. volume": "5014570" + }, + "2017-01-17": { + "1. open": "113.9400", + "2. high": "115.0500", + "3. low": "113.6700", + "4. close": "114.8700", + "5. volume": "6255447" + }, + "2017-01-13": { + "1. open": "114.9400", + "2. high": "115.0200", + "3. low": "114.4400", + "4. close": "114.6000", + "5. volume": "4935038" + }, + "2017-01-12": { + "1. open": "114.2700", + "2. high": "114.7300", + "3. low": "113.3700", + "4. close": "114.6200", + "5. volume": "6627250" + }, + "2017-01-11": { + "1. open": "116.0800", + "2. high": "116.2500", + "3. low": "114.0200", + "4. close": "114.7300", + "5. volume": "8887197" + }, + "2017-01-10": { + "1. open": "116.0300", + "2. high": "117.0000", + "3. low": "115.8700", + "4. close": "116.1600", + "5. volume": "5312812" + }, + "2017-01-09": { + "1. open": "116.3500", + "2. high": "116.6100", + "3. low": "115.8900", + "4. close": "116.2800", + "5. volume": "5457459" + }, + "2017-01-06": { + "1. open": "116.6700", + "2. high": "117.0000", + "3. low": "115.7600", + "4. close": "116.3000", + "5. volume": "5221381" + }, + "2017-01-05": { + "1. open": "116.0000", + "2. high": "116.9700", + "3. low": "115.4401", + "4. close": "116.8600", + "5. volume": "6217169" + }, + "2017-01-04": { + "1. open": "115.5000", + "2. high": "116.2300", + "3. low": "115.3100", + "4. close": "115.6500", + "5. volume": "5828946" + }, + "2017-01-03": { + "1. open": "115.7800", + "2. high": "116.0000", + "3. low": "115.2300", + "4. close": "115.8400", + "5. volume": "5953048" + }, + "2016-12-30": { + "1. open": "115.8000", + "2. high": "115.9900", + "3. low": "114.9750", + "4. close": "115.2100", + "5. volume": "5506734" + }, + "2016-12-29": { + "1. open": "115.2300", + "2. high": "115.8700", + "3. low": "115.0100", + "4. close": "115.4900", + "5. volume": "2993622" + }, + "2016-12-28": { + "1. open": "115.8800", + "2. high": "116.1600", + "3. low": "115.0500", + "4. close": "115.1000", + "5. volume": "3278292" + }, + "2016-12-27": { + "1. open": "115.8900", + "2. high": "116.0000", + "3. low": "115.3800", + "4. close": "115.9100", + "5. volume": "3232942" + }, + "2016-12-23": { + "1. open": "115.4000", + "2. high": "116.3200", + "3. low": "115.3000", + "4. close": "115.9600", + "5. volume": "2993289" + }, + "2016-12-22": { + "1. open": "115.0000", + "2. high": "115.5260", + "3. low": "113.8800", + "4. close": "115.4400", + "5. volume": "4602177" + }, + "2016-12-21": { + "1. open": "116.2000", + "2. high": "116.2000", + "3. low": "114.7400", + "4. close": "115.3100", + "5. volume": "5907740" + }, + "2016-12-20": { + "1. open": "115.9800", + "2. high": "116.2500", + "3. low": "114.9100", + "4. close": "115.6600", + "5. volume": "5715163" + }, + "2016-12-19": { + "1. open": "116.0700", + "2. high": "116.6600", + "3. low": "115.9400", + "4. close": "116.0200", + "5. volume": "6310789" + }, + "2016-12-16": { + "1. open": "116.4100", + "2. high": "116.4600", + "3. low": "115.4600", + "4. close": "115.8800", + "5. volume": "11291124" + }, + "2016-12-15": { + "1. open": "115.3300", + "2. high": "115.9200", + "3. low": "114.8900", + "4. close": "115.8900", + "5. volume": "6738083" + }, + "2016-12-14": { + "1. open": "116.1200", + "2. high": "117.3000", + "3. low": "114.5800", + "4. close": "114.9900", + "5. volume": "9378504" + }, + "2016-12-13": { + "1. open": "115.5300", + "2. high": "115.9700", + "3. low": "115.0100", + "4. close": "115.8900", + "5. volume": "7051623" + }, + "2016-12-12": { + "1. open": "112.6900", + "2. high": "115.4000", + "3. low": "112.5800", + "4. close": "115.3600", + "5. volume": "9544063" + }, + "2016-12-09": { + "1. open": "111.4100", + "2. high": "112.4300", + "3. low": "111.2000", + "4. close": "112.2600", + "5. volume": "7672088" + }, + "2016-12-08": { + "1. open": "110.5400", + "2. high": "111.1950", + "3. low": "109.9300", + "4. close": "110.9900", + "5. volume": "7774796" + }, + "2016-12-07": { + "1. open": "111.8900", + "2. high": "111.8900", + "3. low": "109.3200", + "4. close": "111.1000", + "5. volume": "11761134" + }, + "2016-12-06": { + "1. open": "112.2400", + "2. high": "113.2000", + "3. low": "111.8500", + "4. close": "112.0600", + "5. volume": "6530358" + }, + "2016-12-05": { + "1. open": "112.4000", + "2. high": "112.4200", + "3. low": "111.7300", + "4. close": "111.9400", + "5. volume": "5451568" + }, + "2016-12-02": { + "1. open": "111.7200", + "2. high": "112.5300", + "3. low": "111.4400", + "4. close": "111.9600", + "5. volume": "6167740" + }, + "2016-12-01": { + "1. open": "111.3600", + "2. high": "111.5399", + "3. low": "111.0000", + "4. close": "111.3800", + "5. volume": "8141717" + }, + "2016-11-30": { + "1. open": "112.1900", + "2. high": "112.5200", + "3. low": "111.3000", + "4. close": "111.3000", + "5. volume": "11177197" + }, + "2016-11-29": { + "1. open": "112.9500", + "2. high": "113.4100", + "3. low": "112.1650", + "4. close": "112.4800", + "5. volume": "7798561" + }, + "2016-11-28": { + "1. open": "113.7900", + "2. high": "114.1200", + "3. low": "113.0500", + "4. close": "113.1300", + "5. volume": "9065730" + }, + "2016-11-25": { + "1. open": "113.6000", + "2. high": "114.2300", + "3. low": "113.3800", + "4. close": "114.1300", + "5. volume": "3433340" + }, + "2016-11-23": { + "1. open": "112.2500", + "2. high": "113.4300", + "3. low": "111.5600", + "4. close": "113.0700", + "5. volume": "8466967" + }, + "2016-11-22": { + "1. open": "114.5900", + "2. high": "115.0000", + "3. low": "112.2700", + "4. close": "112.7400", + "5. volume": "11649483" + }, + "2016-11-21": { + "1. open": "115.4400", + "2. high": "115.6799", + "3. low": "114.8000", + "4. close": "115.0000", + "5. volume": "5843313" + }, + "2016-11-18": { + "1. open": "115.7900", + "2. high": "115.9200", + "3. low": "114.8100", + "4. close": "115.3600", + "5. volume": "7717773" + }, + "2016-11-17": { + "1. open": "116.6800", + "2. high": "116.6800", + "3. low": "116.1200", + "4. close": "116.5700", + "5. volume": "5730229" + }, + "2016-11-16": { + "1. open": "116.6500", + "2. high": "116.7800", + "3. low": "116.0800", + "4. close": "116.3600", + "5. volume": "6594378" + }, + "2016-11-15": { + "1. open": "116.4000", + "2. high": "116.6900", + "3. low": "115.8200", + "4. close": "116.3200", + "5. volume": "7446670" + }, + "2016-11-14": { + "1. open": "118.5800", + "2. high": "118.9900", + "3. low": "116.5000", + "4. close": "116.6000", + "5. volume": "10054905" + }, + "2016-11-11": { + "1. open": "119.4900", + "2. high": "119.4900", + "3. low": "118.1300", + "4. close": "118.4700", + "5. volume": "8134783" + }, + "2016-11-10": { + "1. open": "120.7700", + "2. high": "121.1000", + "3. low": "119.0200", + "4. close": "119.5400", + "5. volume": "11904470" + }, + "2016-11-09": { + "1. open": "120.0000", + "2. high": "122.5000", + "3. low": "118.1000", + "4. close": "120.3100", + "5. volume": "16219977" + }, + "2016-11-08": { + "1. open": "116.4800", + "2. high": "117.5700", + "3. low": "116.4700", + "4. close": "117.0500", + "5. volume": "6674973" + }, + "2016-11-07": { + "1. open": "115.8900", + "2. high": "116.7200", + "3. low": "115.8400", + "4. close": "116.6600", + "5. volume": "6398177" + }, + "2016-11-04": { + "1. open": "115.0400", + "2. high": "115.9400", + "3. low": "115.0400", + "4. close": "115.1100", + "5. volume": "7160570" + }, + "2016-11-03": { + "1. open": "114.8800", + "2. high": "115.4393", + "3. low": "114.7500", + "4. close": "115.0300", + "5. volume": "6227010" + }, + "2016-11-02": { + "1. open": "115.5200", + "2. high": "115.7600", + "3. low": "114.8300", + "4. close": "114.8600", + "5. volume": "6591283" + }, + "2016-11-01": { + "1. open": "114.7600", + "2. high": "115.9400", + "3. low": "114.6300", + "4. close": "115.3400", + "5. volume": "7591930" + }, + "2016-10-31": { + "1. open": "115.2800", + "2. high": "116.2300", + "3. low": "114.5000", + "4. close": "115.9900", + "5. volume": "8552528" + }, + "2016-10-28": { + "1. open": "115.8200", + "2. high": "115.9100", + "3. low": "114.5700", + "4. close": "115.3300", + "5. volume": "8813004" + }, + "2016-10-27": { + "1. open": "114.9800", + "2. high": "116.5500", + "3. low": "114.7900", + "4. close": "115.7000", + "5. volume": "7548667" + }, + "2016-10-26": { + "1. open": "113.6400", + "2. high": "115.2200", + "3. low": "113.6000", + "4. close": "114.5600", + "5. volume": "6429055" + }, + "2016-10-25": { + "1. open": "113.6400", + "2. high": "114.1600", + "3. low": "113.0930", + "4. close": "113.9600", + "5. volume": "5594979" + }, + "2016-10-24": { + "1. open": "113.9300", + "2. high": "114.1897", + "3. low": "113.4400", + "4. close": "113.6100", + "5. volume": "6141858" + }, + "2016-10-21": { + "1. open": "114.1100", + "2. high": "114.2400", + "3. low": "112.9900", + "4. close": "113.4400", + "5. volume": "8421442" + }, + "2016-10-20": { + "1. open": "114.8300", + "2. high": "115.7000", + "3. low": "114.5900", + "4. close": "114.8700", + "5. volume": "6972999" + }, + "2016-10-19": { + "1. open": "115.5700", + "2. high": "115.8900", + "3. low": "114.4600", + "4. close": "114.5900", + "5. volume": "7400937" + }, + "2016-10-18": { + "1. open": "117.3800", + "2. high": "118.4800", + "3. low": "115.1600", + "4. close": "115.4100", + "5. volume": "12598255" + }, + "2016-10-17": { + "1. open": "117.5000", + "2. high": "118.5500", + "3. low": "117.5000", + "4. close": "118.4900", + "5. volume": "6956374" + }, + "2016-10-14": { + "1. open": "118.5000", + "2. high": "118.8000", + "3. low": "117.5600", + "4. close": "117.5600", + "5. volume": "5639972" + }, + "2016-10-13": { + "1. open": "117.5400", + "2. high": "119.2000", + "3. low": "117.2800", + "4. close": "118.2600", + "5. volume": "7387365" + }, + "2016-10-12": { + "1. open": "117.9600", + "2. high": "118.4300", + "3. low": "117.5000", + "4. close": "117.9700", + "5. volume": "4685998" + }, + "2016-10-11": { + "1. open": "119.4100", + "2. high": "119.6300", + "3. low": "117.0600", + "4. close": "117.6400", + "5. volume": "6394155" + }, + "2016-10-10": { + "1. open": "119.5100", + "2. high": "120.1955", + "3. low": "119.3500", + "4. close": "119.8000", + "5. volume": "3657049" + }, + "2016-10-07": { + "1. open": "119.1700", + "2. high": "119.5650", + "3. low": "118.6900", + "4. close": "119.2400", + "5. volume": "4799241" + }, + "2016-10-06": { + "1. open": "118.5000", + "2. high": "118.8500", + "3. low": "117.9200", + "4. close": "118.7500", + "5. volume": "4448450" + }, + "2016-10-05": { + "1. open": "119.2200", + "2. high": "119.4400", + "3. low": "118.5950", + "4. close": "119.1800", + "5. volume": "5778691" + }, + "2016-10-04": { + "1. open": "118.8400", + "2. high": "119.4800", + "3. low": "118.2800", + "4. close": "118.8200", + "5. volume": "5733934" + }, + "2016-10-03": { + "1. open": "118.0000", + "2. high": "119.0100", + "3. low": "117.4300", + "4. close": "118.8100", + "5. volume": "6097939" + }, + "2016-09-30": { + "1. open": "117.7800", + "2. high": "118.6190", + "3. low": "117.3900", + "4. close": "118.1300", + "5. volume": "7941065" + }, + "2016-09-29": { + "1. open": "118.8800", + "2. high": "119.2700", + "3. low": "117.0434", + "4. close": "117.2700", + "5. volume": "6189865" + }, + "2016-09-28": { + "1. open": "119.0500", + "2. high": "119.5200", + "3. low": "118.8100", + "4. close": "119.3900", + "5. volume": "5075791" + }, + "2016-09-27": { + "1. open": "118.3900", + "2. high": "119.2200", + "3. low": "117.7200", + "4. close": "119.2200", + "5. volume": "5349466" + }, + "2016-09-26": { + "1. open": "118.6300", + "2. high": "118.6400", + "3. low": "117.5600", + "4. close": "117.7800", + "5. volume": "5998839" + }, + "2016-09-23": { + "1. open": "119.4100", + "2. high": "119.6000", + "3. low": "118.7100", + "4. close": "118.8100", + "5. volume": "4772980" + }, + "2016-09-22": { + "1. open": "119.2500", + "2. high": "119.8400", + "3. low": "119.1400", + "4. close": "119.4600", + "5. volume": "5340386" + }, + "2016-09-21": { + "1. open": "117.9500", + "2. high": "119.0000", + "3. low": "117.6400", + "4. close": "118.9100", + "5. volume": "6337292" + }, + "2016-09-20": { + "1. open": "118.1700", + "2. high": "118.2400", + "3. low": "117.6900", + "4. close": "117.9500", + "5. volume": "5187716" + }, + "2016-09-19": { + "1. open": "118.3600", + "2. high": "118.6600", + "3. low": "117.6400", + "4. close": "117.6600", + "5. volume": "5457633" + }, + "2016-09-16": { + "1. open": "118.5100", + "2. high": "119.1400", + "3. low": "118.1200", + "4. close": "118.2500", + "5. volume": "12408779" + }, + "2016-09-15": { + "1. open": "117.8100", + "2. high": "118.9400", + "3. low": "117.3200", + "4. close": "118.6300", + "5. volume": "5814900" + }, + "2016-09-14": { + "1. open": "117.8500", + "2. high": "118.3300", + "3. low": "117.4600", + "4. close": "117.8600", + "5. volume": "6124894" + }, + "2016-09-13": { + "1. open": "118.4200", + "2. high": "118.8300", + "3. low": "117.4900", + "4. close": "117.6100", + "5. volume": "7957869" + }, + "2016-09-12": { + "1. open": "117.7600", + "2. high": "119.4500", + "3. low": "117.3800", + "4. close": "119.1600", + "5. volume": "7239795" + }, + "2016-09-09": { + "1. open": "119.0300", + "2. high": "119.1600", + "3. low": "118.1800", + "4. close": "118.2300", + "5. volume": "7957267" + }, + "2016-09-08": { + "1. open": "119.3700", + "2. high": "119.8200", + "3. low": "119.1400", + "4. close": "119.4700", + "5. volume": "4833010" + }, + "2016-09-07": { + "1. open": "119.8400", + "2. high": "119.9500", + "3. low": "119.4350", + "4. close": "119.6100", + "5. volume": "4753530" + }, + "2016-09-06": { + "1. open": "119.7800", + "2. high": "119.9700", + "3. low": "119.3600", + "4. close": "119.7500", + "5. volume": "5280652" + }, + "2016-09-02": { + "1. open": "119.3600", + "2. high": "119.8100", + "3. low": "118.9000", + "4. close": "119.3200", + "5. volume": "5806115" + }, + "2016-09-01": { + "1. open": "119.1900", + "2. high": "119.3900", + "3. low": "118.6000", + "4. close": "119.0800", + "5. volume": "4551792" + }, + "2016-08-31": { + "1. open": "119.5400", + "2. high": "119.6200", + "3. low": "119.0100", + "4. close": "119.3400", + "5. volume": "5693081" + }, + "2016-08-30": { + "1. open": "120.6700", + "2. high": "120.6700", + "3. low": "119.2550", + "4. close": "119.4700", + "5. volume": "3819510" + }, + "2016-08-29": { + "1. open": "119.3000", + "2. high": "120.1300", + "3. low": "119.0550", + "4. close": "119.9200", + "5. volume": "5074716" + }, + "2016-08-26": { + "1. open": "118.8400", + "2. high": "119.7400", + "3. low": "118.5600", + "4. close": "119.0400", + "5. volume": "6482673" + }, + "2016-08-25": { + "1. open": "118.8600", + "2. high": "119.2100", + "3. low": "118.3300", + "4. close": "118.5700", + "5. volume": "5565948" + }, + "2016-08-24": { + "1. open": "119.4800", + "2. high": "119.6100", + "3. low": "118.6200", + "4. close": "118.7100", + "5. volume": "6303942" + }, + "2016-08-23": { + "1. open": "119.6700", + "2. high": "119.9600", + "3. low": "119.0200", + "4. close": "119.4400", + "5. volume": "5603177" + }, + "2016-08-22": { + "1. open": "119.9000", + "2. high": "119.9000", + "3. low": "118.9500", + "4. close": "119.1300", + "5. volume": "6544864" + }, + "2016-08-19": { + "1. open": "119.9100", + "2. high": "119.9900", + "3. low": "119.3200", + "4. close": "119.9200", + "5. volume": "7798299" + }, + "2016-08-18": { + "1. open": "121.1700", + "2. high": "121.3900", + "3. low": "119.9000", + "4. close": "120.7200", + "5. volume": "8728000" + }, + "2016-08-17": { + "1. open": "120.5000", + "2. high": "121.3300", + "3. low": "119.8500", + "4. close": "121.3100", + "5. volume": "10442368" + }, + "2016-08-16": { + "1. open": "122.1100", + "2. high": "122.3200", + "3. low": "120.0600", + "4. close": "120.3300", + "5. volume": "11289111" + }, + "2016-08-15": { + "1. open": "123.1200", + "2. high": "123.2700", + "3. low": "122.2800", + "4. close": "122.3100", + "5. volume": "6469495" + }, + "2016-08-12": { + "1. open": "123.4700", + "2. high": "123.7700", + "3. low": "122.9500", + "4. close": "123.2200", + "5. volume": "4234672" + }, + "2016-08-11": { + "1. open": "123.8500", + "2. high": "124.1400", + "3. low": "123.4700", + "4. close": "123.7700", + "5. volume": "4051971" + }, + "2016-08-10": { + "1. open": "123.5900", + "2. high": "123.7800", + "3. low": "123.2400", + "4. close": "123.3600", + "5. volume": "4333466" + }, + "2016-08-09": { + "1. open": "123.9100", + "2. high": "124.0000", + "3. low": "123.3300", + "4. close": "123.4300", + "5. volume": "3941488" + }, + "2016-08-08": { + "1. open": "124.0000", + "2. high": "124.1500", + "3. low": "123.2300", + "4. close": "123.6500", + "5. volume": "5232159" + }, + "2016-08-05": { + "1. open": "124.3800", + "2. high": "124.3800", + "3. low": "123.7600", + "4. close": "124.2400", + "5. volume": "5146935" + }, + "2016-08-04": { + "1. open": "124.2400", + "2. high": "124.3900", + "3. low": "123.6400", + "4. close": "123.8600", + "5. volume": "4727465" + }, + "2016-08-03": { + "1. open": "125.0000", + "2. high": "125.0000", + "3. low": "123.6900", + "4. close": "123.9000", + "5. volume": "5310641" + }, + "2016-08-02": { + "1. open": "125.6500", + "2. high": "125.9000", + "3. low": "124.4760", + "4. close": "124.8500", + "5. volume": "7158693" + }, + "2016-08-01": { + "1. open": "125.3100", + "2. high": "125.7100", + "3. low": "125.1000", + "4. close": "125.4000", + "5. volume": "4614832" + }, + "2016-07-29": { + "1. open": "124.3400", + "2. high": "125.3200", + "3. low": "124.3400", + "4. close": "125.2300", + "5. volume": "7020810" + }, + "2016-07-28": { + "1. open": "124.9800", + "2. high": "125.0000", + "3. low": "124.4100", + "4. close": "124.4600", + "5. volume": "4320393" + }, + "2016-07-27": { + "1. open": "125.1000", + "2. high": "125.2300", + "3. low": "124.3400", + "4. close": "124.7700", + "5. volume": "4812431" + }, + "2016-07-26": { + "1. open": "125.0250", + "2. high": "125.5500", + "3. low": "124.7500", + "4. close": "125.1500", + "5. volume": "5589861" + }, + "2016-07-25": { + "1. open": "125.0700", + "2. high": "125.1300", + "3. low": "124.1400", + "4. close": "124.8900", + "5. volume": "4880519" + }, + "2016-07-22": { + "1. open": "125.1200", + "2. high": "125.3500", + "3. low": "124.6450", + "4. close": "125.0300", + "5. volume": "5839195" + }, + "2016-07-21": { + "1. open": "125.2100", + "2. high": "125.7400", + "3. low": "124.8900", + "4. close": "125.1500", + "5. volume": "5563937" + }, + "2016-07-20": { + "1. open": "125.8400", + "2. high": "126.0700", + "3. low": "125.0400", + "4. close": "125.1400", + "5. volume": "7334543" + }, + "2016-07-19": { + "1. open": "124.7800", + "2. high": "125.7500", + "3. low": "123.3400", + "4. close": "125.2500", + "5. volume": "11325107" + }, + "2016-07-18": { + "1. open": "123.0000", + "2. high": "123.2200", + "3. low": "122.4400", + "4. close": "123.1400", + "5. volume": "6594718" + }, + "2016-07-15": { + "1. open": "123.7700", + "2. high": "124.3000", + "3. low": "122.7100", + "4. close": "123.0000", + "5. volume": "7192625" + }, + "2016-07-14": { + "1. open": "122.9800", + "2. high": "123.7400", + "3. low": "122.9100", + "4. close": "123.1800", + "5. volume": "5322618" + }, + "2016-07-13": { + "1. open": "122.7100", + "2. high": "123.4000", + "3. low": "122.3100", + "4. close": "123.0000", + "5. volume": "1808384" + }, + "2016-07-12": { + "1. open": "122.7300", + "2. high": "123.1900", + "3. low": "122.6100", + "4. close": "122.9200", + "5. volume": "2379378" + }, + "2016-07-11": { + "1. open": "122.7100", + "2. high": "123.4500", + "3. low": "122.4100", + "4. close": "122.9300", + "5. volume": "6711586" + }, + "2016-07-08": { + "1. open": "123.0000", + "2. high": "123.1000", + "3. low": "121.9600", + "4. close": "122.8500", + "5. volume": "6129913" + }, + "2016-07-07": { + "1. open": "122.5900", + "2. high": "122.8100", + "3. low": "122.0100", + "4. close": "122.5100", + "5. volume": "6058727" + }, + "2016-07-06": { + "1. open": "121.9300", + "2. high": "122.6600", + "3. low": "121.5400", + "4. close": "122.6400", + "5. volume": "9332366" + }, + "2016-07-05": { + "1. open": "121.3600", + "2. high": "123.2300", + "3. low": "121.3400", + "4. close": "122.2700", + "5. volume": "9334006" + }, + "2016-07-01": { + "1. open": "121.5400", + "2. high": "121.5400", + "3. low": "120.7900", + "4. close": "121.2900", + "5. volume": "7051284" + }, + "2016-06-30": { + "1. open": "119.1800", + "2. high": "121.4100", + "3. low": "119.1601", + "4. close": "121.3000", + "5. volume": "11559922" + }, + "2016-06-29": { + "1. open": "118.8400", + "2. high": "119.4100", + "3. low": "118.1000", + "4. close": "119.3300", + "5. volume": "8341454" + }, + "2016-06-28": { + "1. open": "117.1700", + "2. high": "118.3700", + "3. low": "116.5500", + "4. close": "118.2300", + "5. volume": "10073497" + }, + "2016-06-27": { + "1. open": "115.0000", + "2. high": "116.6400", + "3. low": "115.0000", + "4. close": "116.5500", + "5. volume": "10896051" + }, + "2016-06-24": { + "1. open": "115.0700", + "2. high": "117.1200", + "3. low": "115.0000", + "4. close": "115.6300", + "5. volume": "13938370" + }, + "2016-06-23": { + "1. open": "117.2000", + "2. high": "117.3800", + "3. low": "116.6800", + "4. close": "117.3800", + "5. volume": "6775873" + }, + "2016-06-22": { + "1. open": "116.5400", + "2. high": "117.2100", + "3. low": "116.3101", + "4. close": "116.4600", + "5. volume": "5833754" + }, + "2016-06-21": { + "1. open": "116.9900", + "2. high": "117.1500", + "3. low": "116.1800", + "4. close": "116.1800", + "5. volume": "5491490" + }, + "2016-06-20": { + "1. open": "116.6000", + "2. high": "117.1350", + "3. low": "116.4297", + "4. close": "116.5400", + "5. volume": "5588202" + }, + "2016-06-17": { + "1. open": "116.6200", + "2. high": "116.6700", + "3. low": "115.0100", + "4. close": "115.4800", + "5. volume": "10702199" + }, + "2016-06-16": { + "1. open": "115.6900", + "2. high": "116.8900", + "3. low": "115.2200", + "4. close": "116.6400", + "5. volume": "6664815" + }, + "2016-06-15": { + "1. open": "117.6400", + "2. high": "117.7400", + "3. low": "116.3350", + "4. close": "116.4100", + "5. volume": "6370379" + }, + "2016-06-14": { + "1. open": "116.4500", + "2. high": "117.1800", + "3. low": "116.3000", + "4. close": "117.1200", + "5. volume": "6376595" + }, + "2016-06-13": { + "1. open": "117.1300", + "2. high": "117.6400", + "3. low": "116.7900", + "4. close": "116.7900", + "5. volume": "7940793" + }, + "2016-06-10": { + "1. open": "116.7400", + "2. high": "117.2300", + "3. low": "116.3600", + "4. close": "117.0100", + "5. volume": "6067428" + }, + "2016-06-09": { + "1. open": "115.7800", + "2. high": "117.1900", + "3. low": "115.6100", + "4. close": "117.0000", + "5. volume": "7375064" + }, + "2016-06-08": { + "1. open": "115.5200", + "2. high": "115.9500", + "3. low": "115.4100", + "4. close": "115.8000", + "5. volume": "5863782" + }, + "2016-06-07": { + "1. open": "116.0100", + "2. high": "116.2300", + "3. low": "115.4500", + "4. close": "115.7300", + "5. volume": "6417404" + }, + "2016-06-06": { + "1. open": "114.9700", + "2. high": "116.0000", + "3. low": "114.9301", + "4. close": "115.7700", + "5. volume": "6349758" + }, + "2016-06-03": { + "1. open": "114.4700", + "2. high": "115.3900", + "3. low": "114.1150", + "4. close": "114.7600", + "5. volume": "6881432" + }, + "2016-06-02": { + "1. open": "112.8700", + "2. high": "114.6500", + "3. low": "112.8600", + "4. close": "114.4900", + "5. volume": "7310801" + }, + "2016-06-01": { + "1. open": "112.5700", + "2. high": "113.0600", + "3. low": "112.0700", + "4. close": "112.7800", + "5. volume": "4749063" + }, + "2016-05-31": { + "1. open": "113.2600", + "2. high": "113.6300", + "3. low": "112.3200", + "4. close": "112.6900", + "5. volume": "10104705" + }, + "2016-05-27": { + "1. open": "113.0400", + "2. high": "113.3400", + "3. low": "112.6900", + "4. close": "113.0600", + "5. volume": "4647024" + }, + "2016-05-26": { + "1. open": "113.1100", + "2. high": "113.3200", + "3. low": "112.8500", + "4. close": "112.9000", + "5. volume": "3973425" + }, + "2016-05-25": { + "1. open": "113.1800", + "2. high": "113.7250", + "3. low": "112.8500", + "4. close": "113.3500", + "5. volume": "5455518" + }, + "2016-05-24": { + "1. open": "112.5200", + "2. high": "113.5000", + "3. low": "112.5200", + "4. close": "112.6900", + "5. volume": "6124559" + }, + "2016-05-23": { + "1. open": "112.7700", + "2. high": "112.8200", + "3. low": "112.0400", + "4. close": "112.1600", + "5. volume": "6462021" + }, + "2016-05-20": { + "1. open": "112.2000", + "2. high": "112.9200", + "3. low": "111.7600", + "4. close": "112.6400", + "5. volume": "7435083" + }, + "2016-05-19": { + "1. open": "112.9900", + "2. high": "113.0400", + "3. low": "112.2000", + "4. close": "112.8500", + "5. volume": "8232205" + }, + "2016-05-18": { + "1. open": "113.6100", + "2. high": "114.0250", + "3. low": "112.8800", + "4. close": "113.5900", + "5. volume": "8267933" + }, + "2016-05-17": { + "1. open": "114.5400", + "2. high": "114.5600", + "3. low": "113.2400", + "4. close": "113.8300", + "5. volume": "9233911" + }, + "2016-05-16": { + "1. open": "113.3900", + "2. high": "114.6300", + "3. low": "113.3100", + "4. close": "114.4400", + "5. volume": "6222861" + }, + "2016-05-13": { + "1. open": "113.9000", + "2. high": "114.0900", + "3. low": "113.3600", + "4. close": "113.5600", + "5. volume": "6779807" + }, + "2016-05-12": { + "1. open": "114.5000", + "2. high": "114.7599", + "3. low": "113.5400", + "4. close": "114.2300", + "5. volume": "7156163" + }, + "2016-05-11": { + "1. open": "114.5700", + "2. high": "114.7600", + "3. low": "114.3100", + "4. close": "114.3700", + "5. volume": "6680452" + }, + "2016-05-10": { + "1. open": "114.0000", + "2. high": "115.0000", + "3. low": "113.9200", + "4. close": "114.6700", + "5. volume": "8356260" + }, + "2016-05-09": { + "1. open": "112.9800", + "2. high": "113.9900", + "3. low": "112.7300", + "4. close": "113.7200", + "5. volume": "6512515" + }, + "2016-05-06": { + "1. open": "112.5800", + "2. high": "113.0500", + "3. low": "112.2750", + "4. close": "112.7400", + "5. volume": "6099839" + }, + "2016-05-05": { + "1. open": "112.0800", + "2. high": "113.1000", + "3. low": "112.0400", + "4. close": "112.8800", + "5. volume": "5404241" + }, + "2016-05-04": { + "1. open": "112.0400", + "2. high": "112.5400", + "3. low": "111.7000", + "4. close": "112.2200", + "5. volume": "5214649" + }, + "2016-05-03": { + "1. open": "112.5600", + "2. high": "113.1000", + "3. low": "112.1200", + "4. close": "112.6900", + "5. volume": "7550697" + }, + "2016-05-02": { + "1. open": "112.2200", + "2. high": "112.7897", + "3. low": "111.9300", + "4. close": "112.7500", + "5. volume": "5178847" + }, + "2016-04-29": { + "1. open": "112.0600", + "2. high": "112.2200", + "3. low": "111.5100", + "4. close": "112.0800", + "5. volume": "7774477" + }, + "2016-04-28": { + "1. open": "112.1000", + "2. high": "112.7100", + "3. low": "111.6400", + "4. close": "112.4800", + "5. volume": "6638316" + }, + "2016-04-27": { + "1. open": "112.9600", + "2. high": "113.2000", + "3. low": "112.4600", + "4. close": "112.7700", + "5. volume": "5759301" + }, + "2016-04-26": { + "1. open": "113.4500", + "2. high": "113.5600", + "3. low": "112.6500", + "4. close": "112.9100", + "5. volume": "5853561" + }, + "2016-04-25": { + "1. open": "113.3100", + "2. high": "113.5500", + "3. low": "112.4800", + "4. close": "113.5100", + "5. volume": "6139854" + }, + "2016-04-22": { + "1. open": "113.4300", + "2. high": "113.7531", + "3. low": "112.8280", + "4. close": "113.3200", + "5. volume": "7508290" + }, + "2016-04-21": { + "1. open": "113.3100", + "2. high": "113.7300", + "3. low": "112.7700", + "4. close": "113.5700", + "5. volume": "7884452" + }, + "2016-04-20": { + "1. open": "113.1900", + "2. high": "114.1900", + "3. low": "113.0500", + "4. close": "113.5800", + "5. volume": "8212633" + }, + "2016-04-19": { + "1. open": "111.6500", + "2. high": "113.9500", + "3. low": "111.4800", + "4. close": "112.6800", + "5. volume": "10523512" + }, + "2016-04-18": { + "1. open": "110.0000", + "2. high": "111.1000", + "3. low": "109.6700", + "4. close": "110.9300", + "5. volume": "7768707" + }, + "2016-04-15": { + "1. open": "110.0700", + "2. high": "110.4000", + "3. low": "109.5000", + "4. close": "110.1800", + "5. volume": "10057866" + }, + "2016-04-14": { + "1. open": "110.0000", + "2. high": "110.2900", + "3. low": "109.4500", + "4. close": "109.8400", + "5. volume": "4457099" + }, + "2016-04-13": { + "1. open": "110.0000", + "2. high": "110.3500", + "3. low": "109.3100", + "4. close": "109.8700", + "5. volume": "5758284" + }, + "2016-04-12": { + "1. open": "109.0000", + "2. high": "110.2400", + "3. low": "108.7500", + "4. close": "109.6000", + "5. volume": "8407385" + }, + "2016-04-11": { + "1. open": "109.1500", + "2. high": "109.6200", + "3. low": "108.6500", + "4. close": "108.9700", + "5. volume": "6823772" + }, + "2016-04-08": { + "1. open": "109.3700", + "2. high": "109.6400", + "3. low": "108.7600", + "4. close": "109.1000", + "5. volume": "6301534" + }, + "2016-04-07": { + "1. open": "109.0000", + "2. high": "109.6200", + "3. low": "108.6300", + "4. close": "109.2700", + "5. volume": "7822916" + }, + "2016-04-06": { + "1. open": "108.7200", + "2. high": "109.5000", + "3. low": "107.8800", + "4. close": "109.4200", + "5. volume": "6828705" + }, + "2016-04-05": { + "1. open": "108.2300", + "2. high": "109.8400", + "3. low": "108.0050", + "4. close": "108.9500", + "5. volume": "7938711" + }, + "2016-04-04": { + "1. open": "108.8200", + "2. high": "109.1000", + "3. low": "108.2600", + "4. close": "108.5900", + "5. volume": "10668875" + }, + "2016-04-01": { + "1. open": "108.0000", + "2. high": "109.2900", + "3. low": "107.6900", + "4. close": "109.1900", + "5. volume": "9043031" + }, + "2016-03-31": { + "1. open": "108.8600", + "2. high": "108.9800", + "3. low": "108.0400", + "4. close": "108.2000", + "5. volume": "8167693" + }, + "2016-03-30": { + "1. open": "109.4500", + "2. high": "109.5600", + "3. low": "108.9300", + "4. close": "108.9800", + "5. volume": "5248182" + }, + "2016-03-29": { + "1. open": "108.3000", + "2. high": "109.2500", + "3. low": "107.7400", + "4. close": "109.1400", + "5. volume": "6612787" + }, + "2016-03-28": { + "1. open": "108.4100", + "2. high": "108.9000", + "3. low": "108.0600", + "4. close": "108.2300", + "5. volume": "4738112" + }, + "2016-03-24": { + "1. open": "108.2200", + "2. high": "108.6100", + "3. low": "107.7500", + "4. close": "108.3100", + "5. volume": "6284206" + }, + "2016-03-23": { + "1. open": "107.2900", + "2. high": "108.8250", + "3. low": "107.2000", + "4. close": "108.5000", + "5. volume": "8191313" + }, + "2016-03-22": { + "1. open": "107.2800", + "2. high": "107.6300", + "3. low": "107.0500", + "4. close": "107.3800", + "5. volume": "7821676" + }, + "2016-03-21": { + "1. open": "107.4100", + "2. high": "107.7500", + "3. low": "106.5500", + "4. close": "107.2800", + "5. volume": "7674356" + }, + "2016-03-18": { + "1. open": "106.9900", + "2. high": "107.8400", + "3. low": "106.3600", + "4. close": "107.5000", + "5. volume": "14758303" + }, + "2016-03-17": { + "1. open": "107.4700", + "2. high": "107.6000", + "3. low": "106.4500", + "4. close": "106.7400", + "5. volume": "8571010" + }, + "2016-03-16": { + "1. open": "107.7300", + "2. high": "107.7800", + "3. low": "106.8750", + "4. close": "107.4100", + "5. volume": "7065081" + }, + "2016-03-15": { + "1. open": "107.6200", + "2. high": "108.3500", + "3. low": "106.7600", + "4. close": "107.7600", + "5. volume": "8476598" + }, + "2016-03-14": { + "1. open": "107.9200", + "2. high": "108.3000", + "3. low": "107.3100", + "4. close": "107.6600", + "5. volume": "7242758" + }, + "2016-03-11": { + "1. open": "107.5000", + "2. high": "107.9900", + "3. low": "107.2100", + "4. close": "107.7100", + "5. volume": "7763674" + }, + "2016-03-10": { + "1. open": "106.9900", + "2. high": "107.4800", + "3. low": "106.0700", + "4. close": "107.1400", + "5. volume": "10474747" + }, + "2016-03-09": { + "1. open": "106.8400", + "2. high": "107.0200", + "3. low": "106.0900", + "4. close": "106.8400", + "5. volume": "7564004" + }, + "2016-03-08": { + "1. open": "106.5200", + "2. high": "106.7700", + "3. low": "105.9650", + "4. close": "106.2200", + "5. volume": "7576842" + }, + "2016-03-07": { + "1. open": "106.0000", + "2. high": "106.9196", + "3. low": "105.4900", + "4. close": "106.7400", + "5. volume": "6973441" + }, + "2016-03-04": { + "1. open": "106.5100", + "2. high": "106.9800", + "3. low": "106.0700", + "4. close": "106.5000", + "5. volume": "6715568" + }, + "2016-03-03": { + "1. open": "106.8200", + "2. high": "107.0000", + "3. low": "105.6300", + "4. close": "106.6500", + "5. volume": "6927155" + }, + "2016-03-02": { + "1. open": "106.9100", + "2. high": "107.4100", + "3. low": "106.4300", + "4. close": "107.0400", + "5. volume": "9766929" + }, + "2016-03-01": { + "1. open": "105.9000", + "2. high": "107.2400", + "3. low": "105.4400", + "4. close": "107.2200", + "5. volume": "8298471" + }, + "2016-02-29": { + "1. open": "105.2800", + "2. high": "106.2000", + "3. low": "105.0400", + "4. close": "105.2100", + "5. volume": "10103370" + }, + "2016-02-26": { + "1. open": "106.8200", + "2. high": "106.9200", + "3. low": "105.4200", + "4. close": "105.7800", + "5. volume": "9049441" + }, + "2016-02-25": { + "1. open": "104.9500", + "2. high": "106.3900", + "3. low": "104.7700", + "4. close": "106.3800", + "5. volume": "8092367" + }, + "2016-02-24": { + "1. open": "103.3400", + "2. high": "105.0750", + "3. low": "102.9700", + "4. close": "104.9600", + "5. volume": "9072927" + }, + "2016-02-23": { + "1. open": "104.6500", + "2. high": "104.7900", + "3. low": "103.9600", + "4. close": "104.0800", + "5. volume": "6628480" + }, + "2016-02-22": { + "1. open": "104.4400", + "2. high": "104.7500", + "3. low": "104.0500", + "4. close": "104.7500", + "5. volume": "6946966" + }, + "2016-02-19": { + "1. open": "103.5800", + "2. high": "104.6800", + "3. low": "103.3800", + "4. close": "104.1600", + "5. volume": "9342898" + }, + "2016-02-18": { + "1. open": "102.8300", + "2. high": "104.6767", + "3. low": "102.5000", + "4. close": "104.2400", + "5. volume": "10743141" + }, + "2016-02-17": { + "1. open": "102.7500", + "2. high": "103.2400", + "3. low": "102.2300", + "4. close": "102.5000", + "5. volume": "8903978" + }, + "2016-02-16": { + "1. open": "102.3700", + "2. high": "103.0500", + "3. low": "101.6500", + "4. close": "102.3200", + "5. volume": "10451550" + }, + "2016-02-12": { + "1. open": "101.8200", + "2. high": "101.9800", + "3. low": "100.7200", + "4. close": "101.8200", + "5. volume": "9035013" + }, + "2016-02-11": { + "1. open": "100.4600", + "2. high": "102.0200", + "3. low": "99.9800", + "4. close": "101.7000", + "5. volume": "12465782" + }, + "2016-02-10": { + "1. open": "102.0500", + "2. high": "102.9100", + "3. low": "101.3684", + "4. close": "101.7300", + "5. volume": "9832924" + }, + "2016-02-09": { + "1. open": "101.3100", + "2. high": "102.2400", + "3. low": "100.9725", + "4. close": "101.9700", + "5. volume": "10043839" + }, + "2016-02-08": { + "1. open": "100.3100", + "2. high": "103.5100", + "3. low": "100.2200", + "4. close": "102.0000", + "5. volume": "14323726" + }, + "2016-02-05": { + "1. open": "102.6600", + "2. high": "102.7700", + "3. low": "99.7800", + "4. close": "100.5400", + "5. volume": "15521054" + }, + "2016-02-04": { + "1. open": "103.6100", + "2. high": "104.0850", + "3. low": "102.7300", + "4. close": "103.9000", + "5. volume": "10388998" + }, + "2016-02-03": { + "1. open": "103.6500", + "2. high": "104.3800", + "3. low": "102.0100", + "4. close": "104.1400", + "5. volume": "10168633" + }, + "2016-02-02": { + "1. open": "103.3000", + "2. high": "104.2600", + "3. low": "103.0000", + "4. close": "103.4100", + "5. volume": "10616349" + }, + "2016-02-01": { + "1. open": "103.6100", + "2. high": "104.7850", + "3. low": "103.2200", + "4. close": "104.3700", + "5. volume": "9803485" + }, + "2016-01-29": { + "1. open": "102.8900", + "2. high": "104.7500", + "3. low": "102.6300", + "4. close": "104.4400", + "5. volume": "15613480" + }, + "2016-01-28": { + "1. open": "102.5000", + "2. high": "103.0400", + "3. low": "101.8500", + "4. close": "102.2700", + "5. volume": "12789459" + }, + "2016-01-27": { + "1. open": "100.4900", + "2. high": "103.3800", + "3. low": "100.4900", + "4. close": "102.1600", + "5. volume": "19327217" + }, + "2016-01-26": { + "1. open": "97.2600", + "2. high": "101.3400", + "3. low": "97.1350", + "4. close": "101.1800", + "5. volume": "17266443" + }, + "2016-01-25": { + "1. open": "96.7200", + "2. high": "97.6900", + "3. low": "96.0400", + "4. close": "96.4000", + "5. volume": "9350031" + }, + "2016-01-22": { + "1. open": "97.0200", + "2. high": "97.0850", + "3. low": "95.9500", + "4. close": "96.7500", + "5. volume": "8379946" + }, + "2016-01-21": { + "1. open": "95.7700", + "2. high": "96.6400", + "3. low": "94.2800", + "4. close": "95.9400", + "5. volume": "11264989" + }, + "2016-01-20": { + "1. open": "96.1100", + "2. high": "97.2800", + "3. low": "94.5300", + "4. close": "95.7500", + "5. volume": "12685076" + }, + "2016-01-19": { + "1. open": "97.9300", + "2. high": "98.4100", + "3. low": "96.9000", + "4. close": "97.5000", + "5. volume": "12457715" + }, + "2016-01-15": { + "1. open": "96.3700", + "2. high": "98.0000", + "3. low": "96.2500", + "4. close": "97.0000", + "5. volume": "12657614" + }, + "2016-01-14": { + "1. open": "97.1000", + "2. high": "99.4700", + "3. low": "97.0000", + "4. close": "98.8900", + "5. volume": "10164144" + }, + "2016-01-13": { + "1. open": "98.4900", + "2. high": "98.9800", + "3. low": "96.8400", + "4. close": "97.0200", + "5. volume": "8290689" + }, + "2016-01-12": { + "1. open": "97.9900", + "2. high": "98.6300", + "3. low": "97.2400", + "4. close": "98.2400", + "5. volume": "6743979" + }, + "2016-01-11": { + "1. open": "98.2400", + "2. high": "98.6300", + "3. low": "96.0800", + "4. close": "97.5700", + "5. volume": "8151427" + }, + "2016-01-08": { + "1. open": "99.8800", + "2. high": "99.9400", + "3. low": "97.8500", + "4. close": "98.1600", + "5. volume": "9766654" + }, + "2016-01-07": { + "1. open": "99.3100", + "2. high": "100.0900", + "3. low": "98.8800", + "4. close": "99.2200", + "5. volume": "9432286" + }, + "2016-01-06": { + "1. open": "99.8200", + "2. high": "100.9700", + "3. low": "99.6000", + "4. close": "100.3900", + "5. volume": "7733187" + }, + "2016-01-05": { + "1. open": "100.5800", + "2. high": "101.4400", + "3. low": "100.5700", + "4. close": "100.9000", + "5. volume": "6467228" + }, + "2016-01-04": { + "1. open": "101.7100", + "2. high": "101.8100", + "3. low": "99.4500", + "4. close": "100.4800", + "5. volume": "12722446" + }, + "2015-12-31": { + "1. open": "103.3700", + "2. high": "103.6200", + "3. low": "102.6900", + "4. close": "102.7200", + "5. volume": "4592503" + }, + "2015-12-30": { + "1. open": "104.1100", + "2. high": "104.3400", + "3. low": "103.5300", + "4. close": "103.7800", + "5. volume": "3847819" + }, + "2015-12-29": { + "1. open": "103.3400", + "2. high": "104.1850", + "3. low": "103.3400", + "4. close": "104.0300", + "5. volume": "4229973" + }, + "2015-12-28": { + "1. open": "103.1800", + "2. high": "103.4700", + "3. low": "102.9250", + "4. close": "103.2200", + "5. volume": "4062956" + }, + "2015-12-24": { + "1. open": "103.1200", + "2. high": "103.9100", + "3. low": "103.0100", + "4. close": "103.7200", + "5. volume": "2546278" + }, + "2015-12-23": { + "1. open": "103.1100", + "2. high": "103.6700", + "3. low": "102.7400", + "4. close": "103.4900", + "5. volume": "5531571" + }, + "2015-12-22": { + "1. open": "101.9100", + "2. high": "102.8800", + "3. low": "101.1500", + "4. close": "102.7100", + "5. volume": "5581632" + }, + "2015-12-21": { + "1. open": "102.3400", + "2. high": "102.9200", + "3. low": "100.8500", + "4. close": "101.5800", + "5. volume": "8321937" + }, + "2015-12-18": { + "1. open": "103.0800", + "2. high": "103.0800", + "3. low": "101.9500", + "4. close": "101.9500", + "5. volume": "14905454" + }, + "2015-12-17": { + "1. open": "105.1600", + "2. high": "105.2600", + "3. low": "103.6300", + "4. close": "103.6400", + "5. volume": "8740832" + }, + "2015-12-16": { + "1. open": "104.6400", + "2. high": "105.4900", + "3. low": "103.5200", + "4. close": "105.2500", + "5. volume": "8178806" + }, + "2015-12-15": { + "1. open": "102.6500", + "2. high": "104.6900", + "3. low": "102.6500", + "4. close": "104.1300", + "5. volume": "9283193" + }, + "2015-12-14": { + "1. open": "101.6450", + "2. high": "102.2900", + "3. low": "100.7800", + "4. close": "102.1500", + "5. volume": "10640583" + }, + "2015-12-11": { + "1. open": "102.3700", + "2. high": "102.3700", + "3. low": "101.4300", + "4. close": "101.6800", + "5. volume": "7796497" + }, + "2015-12-10": { + "1. open": "102.3000", + "2. high": "103.3400", + "3. low": "101.8000", + "4. close": "102.6400", + "5. volume": "6476936" + }, + "2015-12-09": { + "1. open": "102.1400", + "2. high": "103.3400", + "3. low": "101.6700", + "4. close": "102.1500", + "5. volume": "7947010" + }, + "2015-12-08": { + "1. open": "102.9800", + "2. high": "103.2400", + "3. low": "101.9103", + "4. close": "102.4200", + "5. volume": "8005242" + }, + "2015-12-07": { + "1. open": "102.6100", + "2. high": "103.4900", + "3. low": "102.6000", + "4. close": "103.3200", + "5. volume": "7262911" + }, + "2015-12-04": { + "1. open": "101.4000", + "2. high": "103.0000", + "3. low": "101.2800", + "4. close": "102.9500", + "5. volume": "7843509" + }, + "2015-12-03": { + "1. open": "102.2700", + "2. high": "102.3700", + "3. low": "100.3100", + "4. close": "100.7900", + "5. volume": "12008737" + }, + "2015-12-02": { + "1. open": "102.5000", + "2. high": "102.9300", + "3. low": "101.9900", + "4. close": "102.0500", + "5. volume": "6623500" + }, + "2015-12-01": { + "1. open": "101.7300", + "2. high": "102.4900", + "3. low": "101.1200", + "4. close": "102.3600", + "5. volume": "7545986" + }, + "2015-11-30": { + "1. open": "102.4800", + "2. high": "102.4800", + "3. low": "101.2400", + "4. close": "101.2400", + "5. volume": "8974353" + }, + "2015-11-27": { + "1. open": "102.2800", + "2. high": "102.6200", + "3. low": "101.7900", + "4. close": "102.3700", + "5. volume": "2353779" + }, + "2015-11-25": { + "1. open": "102.1700", + "2. high": "102.3300", + "3. low": "101.9600", + "4. close": "101.9600", + "5. volume": "5401443" + }, + "2015-11-24": { + "1. open": "101.8100", + "2. high": "102.7900", + "3. low": "101.8100", + "4. close": "102.0400", + "5. volume": "7492381" + }, + "2015-11-23": { + "1. open": "102.3900", + "2. high": "103.0000", + "3. low": "102.1900", + "4. close": "102.7700", + "5. volume": "6730405" + }, + "2015-11-20": { + "1. open": "102.4900", + "2. high": "102.8000", + "3. low": "102.2000", + "4. close": "102.4800", + "5. volume": "7671207" + }, + "2015-11-19": { + "1. open": "102.6600", + "2. high": "102.6800", + "3. low": "102.0600", + "4. close": "102.4900", + "5. volume": "5162070" + }, + "2015-11-18": { + "1. open": "101.5300", + "2. high": "102.8000", + "3. low": "101.3100", + "4. close": "102.6700", + "5. volume": "7146029" + }, + "2015-11-17": { + "1. open": "101.3400", + "2. high": "101.7100", + "3. low": "100.8800", + "4. close": "101.5000", + "5. volume": "5123925" + }, + "2015-11-16": { + "1. open": "100.3800", + "2. high": "101.2900", + "3. low": "100.0400", + "4. close": "101.2200", + "5. volume": "5755304" + }, + "2015-11-13": { + "1. open": "100.0400", + "2. high": "100.9400", + "3. low": "99.7400", + "4. close": "99.8800", + "5. volume": "8517437" + }, + "2015-11-12": { + "1. open": "101.1400", + "2. high": "101.6050", + "3. low": "100.2200", + "4. close": "100.2700", + "5. volume": "6918621" + }, + "2015-11-11": { + "1. open": "101.7800", + "2. high": "102.3550", + "3. low": "101.5000", + "4. close": "101.8600", + "5. volume": "6284749" + }, + "2015-11-10": { + "1. open": "101.0000", + "2. high": "101.7600", + "3. low": "100.6800", + "4. close": "101.4500", + "5. volume": "5114204" + }, + "2015-11-09": { + "1. open": "101.3900", + "2. high": "101.5900", + "3. low": "100.5500", + "4. close": "100.8400", + "5. volume": "6625850" + }, + "2015-11-06": { + "1. open": "101.5700", + "2. high": "101.9200", + "3. low": "100.8600", + "4. close": "101.9200", + "5. volume": "6220880" + }, + "2015-11-05": { + "1. open": "102.2500", + "2. high": "102.4900", + "3. low": "101.4200", + "4. close": "102.3300", + "5. volume": "6545575" + }, + "2015-11-04": { + "1. open": "101.9000", + "2. high": "102.3900", + "3. low": "101.6900", + "4. close": "101.9400", + "5. volume": "5592309" + }, + "2015-11-03": { + "1. open": "101.8400", + "2. high": "102.3000", + "3. low": "101.1100", + "4. close": "101.9600", + "5. volume": "6229002" + }, + "2015-11-02": { + "1. open": "101.1800", + "2. high": "102.3400", + "3. low": "100.8400", + "4. close": "102.1700", + "5. volume": "6297929" + }, + "2015-10-30": { + "1. open": "101.5300", + "2. high": "102.1200", + "3. low": "101.0100", + "4. close": "101.0300", + "5. volume": "10520339" + }, + "2015-10-29": { + "1. open": "100.4700", + "2. high": "101.5300", + "3. low": "100.1200", + "4. close": "101.3700", + "5. volume": "6340702" + }, + "2015-10-28": { + "1. open": "100.4500", + "2. high": "100.4800", + "3. low": "99.5000", + "4. close": "100.4800", + "5. volume": "7256217" + }, + "2015-10-27": { + "1. open": "99.9200", + "2. high": "100.9000", + "3. low": "99.7000", + "4. close": "100.1900", + "5. volume": "8883154" + }, + "2015-10-26": { + "1. open": "100.0500", + "2. high": "100.2800", + "3. low": "99.4900", + "4. close": "99.9400", + "5. volume": "7561604" + }, + "2015-10-23": { + "1. open": "99.8800", + "2. high": "100.8800", + "3. low": "99.5300", + "4. close": "100.3100", + "5. volume": "9178873" + }, + "2015-10-22": { + "1. open": "97.8500", + "2. high": "99.8100", + "3. low": "97.1300", + "4. close": "99.5300", + "5. volume": "9887845" + }, + "2015-10-21": { + "1. open": "97.6400", + "2. high": "98.2200", + "3. low": "97.0700", + "4. close": "97.6300", + "5. volume": "7093295" + }, + "2015-10-20": { + "1. open": "97.9500", + "2. high": "98.2500", + "3. low": "97.3100", + "4. close": "97.5900", + "5. volume": "6041789" + }, + "2015-10-19": { + "1. open": "98.0500", + "2. high": "98.2000", + "3. low": "97.3100", + "4. close": "97.9400", + "5. volume": "8725430" + }, + "2015-10-16": { + "1. open": "97.8700", + "2. high": "98.3100", + "3. low": "97.4000", + "4. close": "98.2400", + "5. volume": "9495231" + }, + "2015-10-15": { + "1. open": "95.0000", + "2. high": "97.3500", + "3. low": "94.8600", + "4. close": "97.1500", + "5. volume": "9561891" + }, + "2015-10-14": { + "1. open": "95.2100", + "2. high": "95.9600", + "3. low": "94.1200", + "4. close": "94.5300", + "5. volume": "8881850" + }, + "2015-10-13": { + "1. open": "94.7900", + "2. high": "96.2300", + "3. low": "94.3100", + "4. close": "95.4500", + "5. volume": "12761886" + }, + "2015-10-12": { + "1. open": "95.0700", + "2. high": "96.4700", + "3. low": "94.9800", + "4. close": "95.9900", + "5. volume": "8957937" + }, + "2015-10-09": { + "1. open": "95.1400", + "2. high": "95.9600", + "3. low": "94.7775", + "4. close": "95.3700", + "5. volume": "8259654" + }, + "2015-10-08": { + "1. open": "94.7100", + "2. high": "95.1950", + "3. low": "93.8100", + "4. close": "95.0800", + "5. volume": "7090710" + }, + "2015-10-07": { + "1. open": "94.2600", + "2. high": "95.4200", + "3. low": "93.4400", + "4. close": "94.9800", + "5. volume": "9466339" + }, + "2015-10-06": { + "1. open": "94.5200", + "2. high": "94.6600", + "3. low": "92.5800", + "4. close": "93.4200", + "5. volume": "8365019" + }, + "2015-10-05": { + "1. open": "94.1900", + "2. high": "94.8200", + "3. low": "94.0750", + "4. close": "94.7600", + "5. volume": "9419147" + }, + "2015-10-02": { + "1. open": "92.1400", + "2. high": "93.9700", + "3. low": "91.8400", + "4. close": "93.9300", + "5. volume": "8367839" + }, + "2015-10-01": { + "1. open": "93.4300", + "2. high": "93.8500", + "3. low": "91.7600", + "4. close": "93.1700", + "5. volume": "9675937" + }, + "2015-09-30": { + "1. open": "94.1300", + "2. high": "94.4700", + "3. low": "92.5900", + "4. close": "93.3500", + "5. volume": "10733444" + }, + "2015-09-29": { + "1. open": "92.2400", + "2. high": "93.8400", + "3. low": "91.8300", + "4. close": "93.0400", + "5. volume": "11519707" + }, + "2015-09-28": { + "1. open": "90.7000", + "2. high": "92.0700", + "3. low": "89.9000", + "4. close": "91.3700", + "5. volume": "14191322" + }, + "2015-09-25": { + "1. open": "92.9300", + "2. high": "93.1250", + "3. low": "90.7600", + "4. close": "91.0000", + "5. volume": "10794083" + }, + "2015-09-24": { + "1. open": "92.5200", + "2. high": "92.9400", + "3. low": "91.7750", + "4. close": "92.4800", + "5. volume": "7407488" + }, + "2015-09-23": { + "1. open": "93.2100", + "2. high": "93.7000", + "3. low": "92.5600", + "4. close": "92.9900", + "5. volume": "5609270" + }, + "2015-09-22": { + "1. open": "92.2600", + "2. high": "93.4400", + "3. low": "91.8799", + "4. close": "93.2400", + "5. volume": "10617620" + }, + "2015-09-21": { + "1. open": "93.8700", + "2. high": "94.6000", + "3. low": "92.3700", + "4. close": "93.1300", + "5. volume": "7053338" + }, + "2015-09-18": { + "1. open": "94.0800", + "2. high": "94.7185", + "3. low": "93.2500", + "4. close": "93.3900", + "5. volume": "14211147" + }, + "2015-09-17": { + "1. open": "94.5300", + "2. high": "96.1900", + "3. low": "94.3200", + "4. close": "94.8400", + "5. volume": "8258048" + }, + "2015-09-16": { + "1. open": "94.4900", + "2. high": "94.8200", + "3. low": "93.8200", + "4. close": "94.6100", + "5. volume": "5630377" + }, + "2015-09-15": { + "1. open": "93.7900", + "2. high": "94.7450", + "3. low": "93.1900", + "4. close": "94.4000", + "5. volume": "7030679" + }, + "2015-09-14": { + "1. open": "92.9000", + "2. high": "93.9100", + "3. low": "92.5100", + "4. close": "93.3200", + "5. volume": "7948727" + }, + "2015-09-11": { + "1. open": "92.4400", + "2. high": "93.0000", + "3. low": "91.8000", + "4. close": "92.9300", + "5. volume": "7381327" + }, + "2015-09-10": { + "1. open": "92.1100", + "2. high": "93.4800", + "3. low": "91.6150", + "4. close": "92.7200", + "5. volume": "8358704" + }, + "2015-09-09": { + "1. open": "94.9900", + "2. high": "95.1600", + "3. low": "92.0300", + "4. close": "92.2200", + "5. volume": "7384549" + }, + "2015-09-08": { + "1. open": "93.0900", + "2. high": "93.9800", + "3. low": "92.5100", + "4. close": "93.9400", + "5. volume": "11393769" + }, + "2015-09-04": { + "1. open": "91.5800", + "2. high": "91.8800", + "3. low": "90.5728", + "4. close": "91.3100", + "5. volume": "10997186" + }, + "2015-09-03": { + "1. open": "93.6600", + "2. high": "94.0900", + "3. low": "92.2600", + "4. close": "92.6400", + "5. volume": "9027240" + }, + "2015-09-02": { + "1. open": "93.4500", + "2. high": "93.4700", + "3. low": "92.5000", + "4. close": "93.3500", + "5. volume": "11517363" + }, + "2015-09-01": { + "1. open": "92.2700", + "2. high": "92.8900", + "3. low": "91.4601", + "4. close": "92.0900", + "5. volume": "14592243" + }, + "2015-08-31": { + "1. open": "95.0500", + "2. high": "95.1700", + "3. low": "93.5800", + "4. close": "93.9800", + "5. volume": "9082961" + }, + "2015-08-28": { + "1. open": "96.1000", + "2. high": "96.2900", + "3. low": "94.3800", + "4. close": "95.1700", + "5. volume": "9200284" + }, + "2015-08-27": { + "1. open": "96.1200", + "2. high": "96.4000", + "3. low": "94.3500", + "4. close": "96.2200", + "5. volume": "11131199" + }, + "2015-08-26": { + "1. open": "92.9100", + "2. high": "95.2200", + "3. low": "91.4600", + "4. close": "95.1100", + "5. volume": "14719597" + }, + "2015-08-25": { + "1. open": "95.6900", + "2. high": "95.7000", + "3. low": "90.4000", + "4. close": "90.7300", + "5. volume": "15664699" + }, + "2015-08-24": { + "1. open": "91.0800", + "2. high": "95.2100", + "3. low": "81.7900", + "4. close": "92.8200", + "5. volume": "25633353" + }, + "2015-08-21": { + "1. open": "97.2200", + "2. high": "98.5200", + "3. low": "95.5100", + "4. close": "95.5600", + "5. volume": "16139906" + }, + "2015-08-20": { + "1. open": "98.9500", + "2. high": "100.1199", + "3. low": "98.7900", + "4. close": "98.7900", + "5. volume": "10620430" + }, + "2015-08-19": { + "1. open": "99.1800", + "2. high": "99.9900", + "3. low": "98.7800", + "4. close": "99.3100", + "5. volume": "7642349" + }, + "2015-08-18": { + "1. open": "99.2400", + "2. high": "99.6800", + "3. low": "99.0200", + "4. close": "99.3700", + "5. volume": "7618826" + }, + "2015-08-17": { + "1. open": "98.4400", + "2. high": "99.8800", + "3. low": "98.0600", + "4. close": "99.8700", + "5. volume": "6901809" + }, + "2015-08-14": { + "1. open": "98.3300", + "2. high": "98.8250", + "3. low": "97.8728", + "4. close": "98.8100", + "5. volume": "5177310" + }, + "2015-08-13": { + "1. open": "98.7400", + "2. high": "98.9800", + "3. low": "98.1500", + "4. close": "98.4800", + "5. volume": "5047960" + }, + "2015-08-12": { + "1. open": "98.4000", + "2. high": "98.7300", + "3. low": "97.4100", + "4. close": "98.7100", + "5. volume": "7607491" + }, + "2015-08-11": { + "1. open": "99.0500", + "2. high": "99.3400", + "3. low": "98.7700", + "4. close": "99.0100", + "5. volume": "6682636" + }, + "2015-08-10": { + "1. open": "99.5700", + "2. high": "100.0600", + "3. low": "99.4500", + "4. close": "99.7900", + "5. volume": "6133408" + }, + "2015-08-07": { + "1. open": "99.0200", + "2. high": "99.0700", + "3. low": "98.1600", + "4. close": "98.8500", + "5. volume": "6027855" + }, + "2015-08-06": { + "1. open": "100.4900", + "2. high": "100.6000", + "3. low": "99.0100", + "4. close": "99.0700", + "5. volume": "6987937" + }, + "2015-08-05": { + "1. open": "100.5700", + "2. high": "101.0000", + "3. low": "100.3500", + "4. close": "100.5200", + "5. volume": "4553750" + }, + "2015-08-04": { + "1. open": "100.4100", + "2. high": "100.5000", + "3. low": "99.6500", + "4. close": "99.8000", + "5. volume": "6005340" + }, + "2015-08-03": { + "1. open": "100.0000", + "2. high": "100.2100", + "3. low": "99.2300", + "4. close": "100.0200", + "5. volume": "6171701" + }, + "2015-07-31": { + "1. open": "100.3400", + "2. high": "100.9800", + "3. low": "99.9600", + "4. close": "100.2100", + "5. volume": "6216815" + }, + "2015-07-30": { + "1. open": "99.8000", + "2. high": "100.0000", + "3. low": "99.3800", + "4. close": "99.8400", + "5. volume": "5517401" + }, + "2015-07-29": { + "1. open": "99.2600", + "2. high": "100.0500", + "3. low": "99.0500", + "4. close": "99.7300", + "5. volume": "7853488" + }, + "2015-07-28": { + "1. open": "98.8900", + "2. high": "99.2300", + "3. low": "98.4200", + "4. close": "99.0200", + "5. volume": "7757420" + }, + "2015-07-27": { + "1. open": "98.9700", + "2. high": "98.9900", + "3. low": "97.9150", + "4. close": "98.2800", + "5. volume": "8733993" + }, + "2015-07-24": { + "1. open": "99.7500", + "2. high": "99.9500", + "3. low": "99.0500", + "4. close": "99.1500", + "5. volume": "6524053" + }, + "2015-07-23": { + "1. open": "100.5000", + "2. high": "100.6000", + "3. low": "100.0000", + "4. close": "100.2000", + "5. volume": "5016148" + }, + "2015-07-22": { + "1. open": "100.4100", + "2. high": "100.7100", + "3. low": "99.7300", + "4. close": "100.1800", + "5. volume": "6721346" + }, + "2015-07-21": { + "1. open": "100.6000", + "2. high": "100.8100", + "3. low": "100.0700", + "4. close": "100.3400", + "5. volume": "5891165" + }, + "2015-07-20": { + "1. open": "100.5000", + "2. high": "100.6500", + "3. low": "100.1000", + "4. close": "100.3700", + "5. volume": "5012822" + }, + "2015-07-17": { + "1. open": "100.8900", + "2. high": "100.9100", + "3. low": "99.9600", + "4. close": "100.0800", + "5. volume": "8053893" + }, + "2015-07-16": { + "1. open": "100.9500", + "2. high": "101.3600", + "3. low": "100.7800", + "4. close": "101.1100", + "5. volume": "5774981" + }, + "2015-07-15": { + "1. open": "99.7600", + "2. high": "100.9400", + "3. low": "99.6300", + "4. close": "100.4200", + "5. volume": "7990325" + }, + "2015-07-14": { + "1. open": "99.2600", + "2. high": "99.8800", + "3. low": "98.5500", + "4. close": "99.7800", + "5. volume": "9889283" + }, + "2015-07-13": { + "1. open": "100.0500", + "2. high": "100.4800", + "3. low": "99.8700", + "4. close": "100.2700", + "5. volume": "6986321" + }, + "2015-07-10": { + "1. open": "99.7800", + "2. high": "99.8900", + "3. low": "99.0900", + "4. close": "99.5300", + "5. volume": "6969235" + }, + "2015-07-09": { + "1. open": "99.0500", + "2. high": "99.5398", + "3. low": "98.4000", + "4. close": "98.4000", + "5. volume": "7316390" + }, + "2015-07-08": { + "1. open": "98.4200", + "2. high": "98.5900", + "3. low": "97.6900", + "4. close": "97.7700", + "5. volume": "6845543" + }, + "2015-07-07": { + "1. open": "98.6300", + "2. high": "98.9800", + "3. low": "97.5200", + "4. close": "98.9200", + "5. volume": "7122469" + }, + "2015-07-06": { + "1. open": "97.7100", + "2. high": "98.5000", + "3. low": "96.6400", + "4. close": "98.2000", + "5. volume": "6817541" + }, + "2015-07-02": { + "1. open": "98.8500", + "2. high": "99.0200", + "3. low": "98.3200", + "4. close": "98.4400", + "5. volume": "6091886" + }, + "2015-07-01": { + "1. open": "98.3000", + "2. high": "98.6750", + "3. low": "97.6400", + "4. close": "98.4700", + "5. volume": "6726694" + }, + "2015-06-30": { + "1. open": "98.4300", + "2. high": "98.4500", + "3. low": "97.3000", + "4. close": "97.4600", + "5. volume": "8967911" + }, + "2015-06-29": { + "1. open": "98.9800", + "2. high": "99.3500", + "3. low": "97.6200", + "4. close": "97.6800", + "5. volume": "11150832" + }, + "2015-06-26": { + "1. open": "99.4300", + "2. high": "100.1300", + "3. low": "99.1200", + "4. close": "99.6400", + "5. volume": "9040744" + }, + "2015-06-25": { + "1. open": "99.5000", + "2. high": "99.9800", + "3. low": "99.1100", + "4. close": "99.1200", + "5. volume": "6573801" + }, + "2015-06-24": { + "1. open": "99.5100", + "2. high": "99.8100", + "3. low": "99.0700", + "4. close": "99.3300", + "5. volume": "7254687" + }, + "2015-06-23": { + "1. open": "100.1000", + "2. high": "100.3600", + "3. low": "99.4800", + "4. close": "99.7800", + "5. volume": "6046627" + }, + "2015-06-22": { + "1. open": "100.6000", + "2. high": "100.8400", + "3. low": "99.9900", + "4. close": "100.0900", + "5. volume": "5055771" + }, + "2015-06-19": { + "1. open": "99.8800", + "2. high": "100.2000", + "3. low": "99.7800", + "4. close": "99.8600", + "5. volume": "11646882" + }, + "2015-06-18": { + "1. open": "98.8600", + "2. high": "100.5500", + "3. low": "98.7100", + "4. close": "100.3600", + "5. volume": "8815526" + }, + "2015-06-17": { + "1. open": "98.3800", + "2. high": "99.1199", + "3. low": "98.1500", + "4. close": "98.7300", + "5. volume": "6155753" + }, + "2015-06-16": { + "1. open": "97.5000", + "2. high": "98.4900", + "3. low": "97.1000", + "4. close": "98.3600", + "5. volume": "6049522" + }, + "2015-06-15": { + "1. open": "97.7500", + "2. high": "97.8700", + "3. low": "97.0100", + "4. close": "97.4900", + "5. volume": "6833452" + }, + "2015-06-12": { + "1. open": "98.8800", + "2. high": "99.2290", + "3. low": "98.1200", + "4. close": "98.3500", + "5. volume": "8717217" + }, + "2015-06-11": { + "1. open": "99.2000", + "2. high": "99.8000", + "3. low": "98.8300", + "4. close": "99.2400", + "5. volume": "6175188" + }, + "2015-06-10": { + "1. open": "98.4800", + "2. high": "99.5500", + "3. low": "98.2000", + "4. close": "98.8800", + "5. volume": "10025139" + }, + "2015-06-09": { + "1. open": "98.4400", + "2. high": "98.5400", + "3. low": "97.8000", + "4. close": "98.2100", + "5. volume": "7844315" + }, + "2015-06-08": { + "1. open": "98.6000", + "2. high": "98.9800", + "3. low": "97.9600", + "4. close": "97.9600", + "5. volume": "7054613" + }, + "2015-06-05": { + "1. open": "98.9900", + "2. high": "99.0500", + "3. low": "98.2000", + "4. close": "98.5900", + "5. volume": "7557268" + }, + "2015-06-04": { + "1. open": "99.9400", + "2. high": "100.4700", + "3. low": "99.0600", + "4. close": "99.2300", + "5. volume": "8057860" + }, + "2015-06-03": { + "1. open": "100.3200", + "2. high": "100.4300", + "3. low": "99.8400", + "4. close": "100.0900", + "5. volume": "5375153" + }, + "2015-06-02": { + "1. open": "99.9200", + "2. high": "100.2400", + "3. low": "99.1000", + "4. close": "99.9800", + "5. volume": "8312446" + }, + "2015-06-01": { + "1. open": "100.2800", + "2. high": "100.6000", + "3. low": "99.7200", + "4. close": "100.0400", + "5. volume": "7297785" + }, + "2015-05-29": { + "1. open": "101.5500", + "2. high": "101.6200", + "3. low": "99.8300", + "4. close": "100.1400", + "5. volume": "9955450" + }, + "2015-05-28": { + "1. open": "101.0100", + "2. high": "101.7000", + "3. low": "100.8100", + "4. close": "101.1500", + "5. volume": "5700051" + }, + "2015-05-27": { + "1. open": "101.0100", + "2. high": "101.4100", + "3. low": "100.8000", + "4. close": "101.1300", + "5. volume": "9297634" + }, + "2015-05-26": { + "1. open": "101.2300", + "2. high": "101.5500", + "3. low": "100.5800", + "4. close": "100.8200", + "5. volume": "7911661" + }, + "2015-05-22": { + "1. open": "102.2700", + "2. high": "102.4100", + "3. low": "101.3300", + "4. close": "101.3500", + "5. volume": "6216965" + }, + "2015-05-21": { + "1. open": "102.9100", + "2. high": "103.3007", + "3. low": "102.3400", + "4. close": "102.4200", + "5. volume": "6875323" + }, + "2015-05-20": { + "1. open": "104.4200", + "2. high": "104.4800", + "3. low": "103.3100", + "4. close": "103.6000", + "5. volume": "7144389" + }, + "2015-05-19": { + "1. open": "103.6600", + "2. high": "104.1200", + "3. low": "103.2549", + "4. close": "103.9600", + "5. volume": "7724081" + }, + "2015-05-18": { + "1. open": "102.3700", + "2. high": "104.3400", + "3. low": "102.3200", + "4. close": "103.4200", + "5. volume": "10479526" + }, + "2015-05-15": { + "1. open": "101.9800", + "2. high": "102.3200", + "3. low": "101.6700", + "4. close": "102.3000", + "5. volume": "6023443" + }, + "2015-05-14": { + "1. open": "100.9700", + "2. high": "101.8700", + "3. low": "100.9500", + "4. close": "101.8300", + "5. volume": "5453985" + }, + "2015-05-13": { + "1. open": "100.6800", + "2. high": "101.1300", + "3. low": "100.4700", + "4. close": "100.5500", + "5. volume": "5826750" + }, + "2015-05-12": { + "1. open": "100.8800", + "2. high": "101.0500", + "3. low": "100.2800", + "4. close": "100.4700", + "5. volume": "6903070" + }, + "2015-05-11": { + "1. open": "101.3200", + "2. high": "101.6600", + "3. low": "101.0100", + "4. close": "101.0300", + "5. volume": "5698876" + }, + "2015-05-08": { + "1. open": "100.4800", + "2. high": "101.6700", + "3. low": "100.4430", + "4. close": "101.4700", + "5. volume": "7508622" + }, + "2015-05-07": { + "1. open": "98.9400", + "2. high": "100.0000", + "3. low": "98.9100", + "4. close": "99.6600", + "5. volume": "6401552" + }, + "2015-05-06": { + "1. open": "99.6200", + "2. high": "99.8700", + "3. low": "98.6600", + "4. close": "99.1700", + "5. volume": "8030106" + }, + "2015-05-05": { + "1. open": "100.1300", + "2. high": "100.2900", + "3. low": "99.2900", + "4. close": "99.5000", + "5. volume": "8828129" + }, + "2015-05-04": { + "1. open": "100.3300", + "2. high": "100.5500", + "3. low": "100.1600", + "4. close": "100.3500", + "5. volume": "5524492" + }, + "2015-05-01": { + "1. open": "99.6200", + "2. high": "100.3900", + "3. low": "99.6200", + "4. close": "100.1300", + "5. volume": "6255973" + }, + "2015-04-30": { + "1. open": "100.0700", + "2. high": "100.1500", + "3. low": "98.7700", + "4. close": "99.2000", + "5. volume": "10170210" + }, + "2015-04-29": { + "1. open": "100.5100", + "2. high": "100.6100", + "3. low": "99.9000", + "4. close": "100.3900", + "5. volume": "8919531" + }, + "2015-04-28": { + "1. open": "100.4500", + "2. high": "100.9455", + "3. low": "99.3100", + "4. close": "100.7400", + "5. volume": "7484581" + }, + "2015-04-27": { + "1. open": "101.1600", + "2. high": "101.6000", + "3. low": "100.4700", + "4. close": "100.5800", + "5. volume": "9109833" + }, + "2015-04-24": { + "1. open": "100.1100", + "2. high": "101.5290", + "3. low": "100.0000", + "4. close": "101.0800", + "5. volume": "6566915" + }, + "2015-04-23": { + "1. open": "100.5000", + "2. high": "100.8200", + "3. low": "99.9100", + "4. close": "100.4600", + "5. volume": "7342331" + }, + "2015-04-22": { + "1. open": "100.6300", + "2. high": "100.8000", + "3. low": "99.9600", + "4. close": "100.4300", + "5. volume": "4764283" + }, + "2015-04-21": { + "1. open": "100.6600", + "2. high": "100.9900", + "3. low": "100.1600", + "4. close": "100.3000", + "5. volume": "6532698" + }, + "2015-04-20": { + "1. open": "100.2600", + "2. high": "100.8800", + "3. low": "100.0500", + "4. close": "100.2100", + "5. volume": "6668541" + }, + "2015-04-17": { + "1. open": "99.3700", + "2. high": "99.8515", + "3. low": "99.1100", + "4. close": "99.5800", + "5. volume": "11079673" + }, + "2015-04-16": { + "1. open": "100.2700", + "2. high": "100.3199", + "3. low": "99.7700", + "4. close": "99.7900", + "5. volume": "7324783" + }, + "2015-04-15": { + "1. open": "100.5400", + "2. high": "101.2400", + "3. low": "100.3300", + "4. close": "100.6000", + "5. volume": "8237103" + }, + "2015-04-14": { + "1. open": "101.0500", + "2. high": "101.4600", + "3. low": "100.1850", + "4. close": "100.5200", + "5. volume": "9322175" + }, + "2015-04-13": { + "1. open": "101.5400", + "2. high": "101.9800", + "3. low": "100.5500", + "4. close": "100.5500", + "5. volume": "10753497" + }, + "2015-04-10": { + "1. open": "101.3300", + "2. high": "102.1400", + "3. low": "100.9300", + "4. close": "102.0600", + "5. volume": "6786446" + }, + "2015-04-09": { + "1. open": "100.5700", + "2. high": "101.6500", + "3. low": "100.3300", + "4. close": "101.3300", + "5. volume": "8062314" + }, + "2015-04-08": { + "1. open": "99.8400", + "2. high": "100.4500", + "3. low": "99.6000", + "4. close": "100.1600", + "5. volume": "7354110" + }, + "2015-04-07": { + "1. open": "99.5500", + "2. high": "100.8700", + "3. low": "99.4330", + "4. close": "100.1000", + "5. volume": "7900288" + }, + "2015-04-06": { + "1. open": "98.8400", + "2. high": "99.5600", + "3. low": "98.0400", + "4. close": "99.1600", + "5. volume": "9697048" + }, + "2015-04-02": { + "1. open": "99.4400", + "2. high": "99.9900", + "3. low": "98.8900", + "4. close": "99.6400", + "5. volume": "6097146" + }, + "2015-04-01": { + "1. open": "100.4600", + "2. high": "100.4600", + "3. low": "98.6100", + "4. close": "99.1500", + "5. volume": "11368126" + }, + "2015-03-31": { + "1. open": "100.9700", + "2. high": "101.4900", + "3. low": "100.5900", + "4. close": "100.6000", + "5. volume": "8027487" + }, + "2015-03-30": { + "1. open": "101.2400", + "2. high": "101.8600", + "3. low": "100.7600", + "4. close": "101.5500", + "5. volume": "6060862" + }, + "2015-03-27": { + "1. open": "100.2800", + "2. high": "100.9500", + "3. low": "100.1500", + "4. close": "100.3400", + "5. volume": "5847382" + }, + "2015-03-26": { + "1. open": "99.9500", + "2. high": "100.8100", + "3. low": "99.5600", + "4. close": "100.1400", + "5. volume": "9972371" + }, + "2015-03-25": { + "1. open": "101.8500", + "2. high": "102.5000", + "3. low": "100.3400", + "4. close": "100.3400", + "5. volume": "8443719" + }, + "2015-03-24": { + "1. open": "102.8300", + "2. high": "103.2300", + "3. low": "101.9300", + "4. close": "101.9600", + "5. volume": "8379742" + }, + "2015-03-23": { + "1. open": "102.4700", + "2. high": "103.3500", + "3. low": "102.2300", + "4. close": "102.9800", + "5. volume": "9015861" + }, + "2015-03-20": { + "1. open": "101.8700", + "2. high": "102.9000", + "3. low": "101.7600", + "4. close": "102.4000", + "5. volume": "12433761" + }, + "2015-03-19": { + "1. open": "101.0400", + "2. high": "101.9550", + "3. low": "100.9100", + "4. close": "101.6900", + "5. volume": "6863087" + }, + "2015-03-18": { + "1. open": "99.8900", + "2. high": "101.7400", + "3. low": "99.1300", + "4. close": "101.4600", + "5. volume": "7972158" + }, + "2015-03-17": { + "1. open": "100.1100", + "2. high": "100.5200", + "3. low": "99.4100", + "4. close": "99.8900", + "5. volume": "7301526" + }, + "2015-03-16": { + "1. open": "99.7400", + "2. high": "101.0700", + "3. low": "99.7400", + "4. close": "101.0600", + "5. volume": "7726489" + }, + "2015-03-13": { + "1. open": "99.8500", + "2. high": "100.0500", + "3. low": "98.6393", + "4. close": "99.2100", + "5. volume": "7821793" + }, + "2015-03-12": { + "1. open": "98.9600", + "2. high": "100.2400", + "3. low": "98.8300", + "4. close": "99.8300", + "5. volume": "8317996" + }, + "2015-03-11": { + "1. open": "99.8300", + "2. high": "99.8300", + "3. low": "98.2200", + "4. close": "98.3200", + "5. volume": "9131246" + }, + "2015-03-10": { + "1. open": "99.9900", + "2. high": "100.4400", + "3. low": "99.5100", + "4. close": "99.5300", + "5. volume": "8735743" + }, + "2015-03-09": { + "1. open": "100.2000", + "2. high": "100.9200", + "3. low": "99.7600", + "4. close": "100.6600", + "5. volume": "5701061" + }, + "2015-03-06": { + "1. open": "102.0900", + "2. high": "102.4300", + "3. low": "99.8800", + "4. close": "100.1100", + "5. volume": "9287621" + }, + "2015-03-05": { + "1. open": "102.0700", + "2. high": "103.2100", + "3. low": "102.0000", + "4. close": "102.5200", + "5. volume": "8042336" + }, + "2015-03-04": { + "1. open": "102.1200", + "2. high": "102.1200", + "3. low": "101.1700", + "4. close": "101.6500", + "5. volume": "8650609" + }, + "2015-03-03": { + "1. open": "103.1000", + "2. high": "103.1000", + "3. low": "101.8100", + "4. close": "102.3400", + "5. volume": "6419609" + }, + "2015-03-02": { + "1. open": "102.8600", + "2. high": "103.4100", + "3. low": "102.7000", + "4. close": "103.2200", + "5. volume": "7277382" + }, + "2015-02-27": { + "1. open": "103.0400", + "2. high": "103.3300", + "3. low": "102.4800", + "4. close": "102.5100", + "5. volume": "8500014" + }, + "2015-02-26": { + "1. open": "101.3800", + "2. high": "103.1800", + "3. low": "101.2200", + "4. close": "102.8000", + "5. volume": "11437557" + }, + "2015-02-25": { + "1. open": "100.9400", + "2. high": "101.2900", + "3. low": "100.1600", + "4. close": "101.2100", + "5. volume": "9683963" + }, + "2015-02-24": { + "1. open": "100.2500", + "2. high": "101.0500", + "3. low": "100.0000", + "4. close": "100.7000", + "5. volume": "6588073" + }, + "2015-02-23": { + "1. open": "100.7400", + "2. high": "100.7700", + "3. low": "99.8000", + "4. close": "100.1800", + "5. volume": "6878246" + }, + "2015-02-20": { + "1. open": "100.1800", + "2. high": "100.3660", + "3. low": "99.1100", + "4. close": "100.2600", + "5. volume": "10084704" + }, + "2015-02-19": { + "1. open": "99.9500", + "2. high": "100.8400", + "3. low": "99.6100", + "4. close": "100.7000", + "5. volume": "10027905" + }, + "2015-02-18": { + "1. open": "100.7000", + "2. high": "100.9400", + "3. low": "99.3800", + "4. close": "99.9600", + "5. volume": "7878157" + }, + "2015-02-17": { + "1. open": "99.3900", + "2. high": "100.4800", + "3. low": "99.1200", + "4. close": "100.4400", + "5. volume": "8626982" + }, + "2015-02-13": { + "1. open": "98.4400", + "2. high": "99.6700", + "3. low": "98.3300", + "4. close": "99.6200", + "5. volume": "11153595" + }, + "2015-02-12": { + "1. open": "100.5000", + "2. high": "100.5400", + "3. low": "97.1500", + "4. close": "98.4400", + "5. volume": "25835156" + }, + "2015-02-11": { + "1. open": "100.4600", + "2. high": "100.7900", + "3. low": "99.9500", + "4. close": "100.3800", + "5. volume": "8176401" + }, + "2015-02-10": { + "1. open": "100.1900", + "2. high": "100.7000", + "3. low": "99.4250", + "4. close": "100.3500", + "5. volume": "12275450" + }, + "2015-02-09": { + "1. open": "101.0600", + "2. high": "101.0600", + "3. low": "99.1000", + "4. close": "99.7800", + "5. volume": "9851568" + }, + "2015-02-06": { + "1. open": "102.1100", + "2. high": "102.4500", + "3. low": "100.8300", + "4. close": "101.1000", + "5. volume": "9215593" + }, + "2015-02-05": { + "1. open": "101.5700", + "2. high": "102.5600", + "3. low": "101.4600", + "4. close": "102.4600", + "5. volume": "6641988" + }, + "2015-02-04": { + "1. open": "102.1200", + "2. high": "102.4500", + "3. low": "101.0200", + "4. close": "101.3600", + "5. volume": "9512804" + }, + "2015-02-03": { + "1. open": "101.4000", + "2. high": "102.5600", + "3. low": "101.1200", + "4. close": "102.4600", + "5. volume": "10005207" + }, + "2015-02-02": { + "1. open": "100.4900", + "2. high": "100.8500", + "3. low": "99.3800", + "4. close": "100.8300", + "5. volume": "8990498" + }, + "2015-01-30": { + "1. open": "101.5800", + "2. high": "102.0000", + "3. low": "100.0900", + "4. close": "100.1400", + "5. volume": "10676136" + }, + "2015-01-29": { + "1. open": "101.5100", + "2. high": "102.4600", + "3. low": "100.6700", + "4. close": "102.3800", + "5. volume": "7569310" + }, + "2015-01-28": { + "1. open": "102.4800", + "2. high": "102.9300", + "3. low": "101.4400", + "4. close": "101.4800", + "5. volume": "9052999" + }, + "2015-01-27": { + "1. open": "101.8300", + "2. high": "102.7671", + "3. low": "100.9300", + "4. close": "102.0900", + "5. volume": "10160531" + }, + "2015-01-26": { + "1. open": "101.8000", + "2. high": "102.4500", + "3. low": "101.2100", + "4. close": "102.2600", + "5. volume": "8962685" + }, + "2015-01-23": { + "1. open": "102.9400", + "2. high": "102.9700", + "3. low": "101.9397", + "4. close": "102.2000", + "5. volume": "10125718" + }, + "2015-01-22": { + "1. open": "102.3900", + "2. high": "103.8300", + "3. low": "101.5700", + "4. close": "103.7600", + "5. volume": "9036593" + }, + "2015-01-21": { + "1. open": "100.5600", + "2. high": "102.1000", + "3. low": "100.4000", + "4. close": "101.9000", + "5. volume": "11702660" + }, + "2015-01-20": { + "1. open": "101.5500", + "2. high": "102.0500", + "3. low": "100.2600", + "4. close": "101.2900", + "5. volume": "20466453" + }, + "2015-01-16": { + "1. open": "102.0600", + "2. high": "104.6200", + "3. low": "102.0000", + "4. close": "104.0400", + "5. volume": "14092276" + }, + "2015-01-15": { + "1. open": "102.9700", + "2. high": "103.9300", + "3. low": "101.9500", + "4. close": "102.4900", + "5. volume": "10834211" + }, + "2015-01-14": { + "1. open": "103.8600", + "2. high": "104.4300", + "3. low": "103.5100", + "4. close": "104.0000", + "5. volume": "8887383" + }, + "2015-01-13": { + "1. open": "105.4400", + "2. high": "106.3300", + "3. low": "104.2400", + "4. close": "104.7600", + "5. volume": "10174210" + }, + "2015-01-12": { + "1. open": "105.1700", + "2. high": "105.8200", + "3. low": "104.3000", + "4. close": "104.5800", + "5. volume": "6838916" + }, + "2015-01-09": { + "1. open": "106.5000", + "2. high": "106.5000", + "3. low": "104.7500", + "4. close": "104.9400", + "5. volume": "7328649" + }, + "2015-01-08": { + "1. open": "106.0600", + "2. high": "106.4900", + "3. low": "105.7500", + "4. close": "106.3900", + "5. volume": "9923009" + }, + "2015-01-07": { + "1. open": "103.9100", + "2. high": "105.8300", + "3. low": "103.8100", + "4. close": "105.5600", + "5. volume": "7931714" + }, + "2015-01-06": { + "1. open": "104.3400", + "2. high": "104.9900", + "3. low": "102.9400", + "4. close": "103.2800", + "5. volume": "7427862" + }, + "2015-01-05": { + "1. open": "104.4800", + "2. high": "104.7300", + "3. low": "103.6820", + "4. close": "103.7900", + "5. volume": "8079279" + }, + "2015-01-02": { + "1. open": "105.0500", + "2. high": "105.5500", + "3. low": "104.1300", + "4. close": "104.5200", + "5. volume": "5756761" + }, + "2014-12-31": { + "1. open": "105.6100", + "2. high": "106.1100", + "3. low": "104.5400", + "4. close": "104.5700", + "5. volume": "6202118" + }, + "2014-12-30": { + "1. open": "105.4200", + "2. high": "105.8000", + "3. low": "105.0600", + "4. close": "105.3600", + "5. volume": "4371735" + }, + "2014-12-29": { + "1. open": "104.6400", + "2. high": "105.6900", + "3. low": "104.6100", + "4. close": "105.3300", + "5. volume": "4273424" + }, + "2014-12-26": { + "1. open": "105.0700", + "2. high": "105.6900", + "3. low": "104.6900", + "4. close": "105.0600", + "5. volume": "2950901" + }, + "2014-12-24": { + "1. open": "104.3800", + "2. high": "105.3300", + "3. low": "104.3800", + "4. close": "104.5900", + "5. volume": "3420184" + }, + "2014-12-23": { + "1. open": "106.6600", + "2. high": "106.9100", + "3. low": "103.9200", + "4. close": "104.2800", + "5. volume": "10181076" + }, + "2014-12-22": { + "1. open": "105.6900", + "2. high": "106.8300", + "3. low": "105.6700", + "4. close": "106.7400", + "5. volume": "8124539" + }, + "2014-12-19": { + "1. open": "106.6300", + "2. high": "107.3900", + "3. low": "105.5000", + "4. close": "105.5500", + "5. volume": "19154418" + }, + "2014-12-18": { + "1. open": "105.6200", + "2. high": "106.8200", + "3. low": "104.7400", + "4. close": "106.8100", + "5. volume": "11756825" + }, + "2014-12-17": { + "1. open": "103.2700", + "2. high": "104.4900", + "3. low": "102.7000", + "4. close": "104.0700", + "5. volume": "10207637" + }, + "2014-12-16": { + "1. open": "103.4800", + "2. high": "105.2100", + "3. low": "102.5000", + "4. close": "102.7600", + "5. volume": "10212040" + }, + "2014-12-15": { + "1. open": "104.7700", + "2. high": "105.0600", + "3. low": "103.6300", + "4. close": "103.9600", + "5. volume": "12110559" + }, + "2014-12-12": { + "1. open": "106.6500", + "2. high": "106.8700", + "3. low": "104.3900", + "4. close": "104.4300", + "5. volume": "8334204" + }, + "2014-12-11": { + "1. open": "105.8500", + "2. high": "107.3050", + "3. low": "105.3600", + "4. close": "106.7200", + "5. volume": "7114640" + }, + "2014-12-10": { + "1. open": "107.6100", + "2. high": "107.9600", + "3. low": "106.1500", + "4. close": "106.2400", + "5. volume": "9416252" + }, + "2014-12-09": { + "1. open": "108.2200", + "2. high": "108.4700", + "3. low": "106.8900", + "4. close": "108.0500", + "5. volume": "7205754" + }, + "2014-12-08": { + "1. open": "108.4200", + "2. high": "108.8800", + "3. low": "108.1405", + "4. close": "108.5200", + "5. volume": "6500691" + }, + "2014-12-05": { + "1. open": "107.5300", + "2. high": "108.7400", + "3. low": "107.2210", + "4. close": "108.5100", + "5. volume": "6449739" + }, + "2014-12-04": { + "1. open": "108.0900", + "2. high": "108.3000", + "3. low": "107.3800", + "4. close": "107.5600", + "5. volume": "6813583" + }, + "2014-12-03": { + "1. open": "108.5400", + "2. high": "108.9900", + "3. low": "107.6500", + "4. close": "107.7200", + "5. volume": "8957411" + }, + "2014-12-02": { + "1. open": "107.9700", + "2. high": "108.5300", + "3. low": "107.5000", + "4. close": "108.5100", + "5. volume": "6184380" + }, + "2014-12-01": { + "1. open": "107.8900", + "2. high": "108.8130", + "3. low": "107.3500", + "4. close": "108.0300", + "5. volume": "5638779" + }, + "2014-11-28": { + "1. open": "107.6100", + "2. high": "108.8200", + "3. low": "107.3300", + "4. close": "108.2500", + "5. volume": "5881239" + }, + "2014-11-26": { + "1. open": "106.7700", + "2. high": "107.2500", + "3. low": "106.6000", + "4. close": "107.2100", + "5. volume": "5503702" + }, + "2014-11-25": { + "1. open": "106.9800", + "2. high": "107.1900", + "3. low": "106.7000", + "4. close": "106.7000", + "5. volume": "7367894" + }, + "2014-11-24": { + "1. open": "107.9200", + "2. high": "108.2300", + "3. low": "106.6400", + "4. close": "106.8800", + "5. volume": "9097827" + }, + "2014-11-21": { + "1. open": "108.7300", + "2. high": "108.7300", + "3. low": "107.6200", + "4. close": "107.8600", + "5. volume": "8417278" + }, + "2014-11-20": { + "1. open": "108.5500", + "2. high": "108.5700", + "3. low": "107.6900", + "4. close": "108.1800", + "5. volume": "8088944" + }, + "2014-11-19": { + "1. open": "108.4500", + "2. high": "108.8100", + "3. low": "108.1000", + "4. close": "108.7600", + "5. volume": "5217779" + }, + "2014-11-18": { + "1. open": "108.1300", + "2. high": "109.0600", + "3. low": "107.7200", + "4. close": "108.8300", + "5. volume": "5407151" + }, + "2014-11-17": { + "1. open": "108.0000", + "2. high": "108.6900", + "3. low": "107.6100", + "4. close": "108.3000", + "5. volume": "5232783" + }, + "2014-11-14": { + "1. open": "108.9200", + "2. high": "109.0600", + "3. low": "108.0100", + "4. close": "108.1600", + "5. volume": "5650729" + }, + "2014-11-13": { + "1. open": "109.0500", + "2. high": "109.4900", + "3. low": "108.5000", + "4. close": "109.0700", + "5. volume": "4859955" + }, + "2014-11-12": { + "1. open": "108.6700", + "2. high": "109.0000", + "3. low": "108.3862", + "4. close": "108.7500", + "5. volume": "4895776" + }, + "2014-11-11": { + "1. open": "108.8800", + "2. high": "109.4000", + "3. low": "108.5500", + "4. close": "108.9100", + "5. volume": "6229047" + }, + "2014-11-10": { + "1. open": "108.0700", + "2. high": "108.9200", + "3. low": "107.2000", + "4. close": "108.8200", + "5. volume": "7573288" + }, + "2014-11-07": { + "1. open": "109.0000", + "2. high": "109.0300", + "3. low": "107.9200", + "4. close": "108.2000", + "5. volume": "6652571" + }, + "2014-11-06": { + "1. open": "108.9300", + "2. high": "109.3200", + "3. low": "108.5500", + "4. close": "109.0100", + "5. volume": "6200277" + }, + "2014-11-05": { + "1. open": "109.0500", + "2. high": "109.2600", + "3. low": "107.9500", + "4. close": "108.8200", + "5. volume": "6966795" + }, + "2014-11-04": { + "1. open": "107.8900", + "2. high": "108.7300", + "3. low": "107.3400", + "4. close": "108.6200", + "5. volume": "9349107" + }, + "2014-11-03": { + "1. open": "107.8300", + "2. high": "108.1200", + "3. low": "106.7500", + "4. close": "107.4600", + "5. volume": "7082618" + }, + "2014-10-31": { + "1. open": "107.9400", + "2. high": "108.1800", + "3. low": "107.2600", + "4. close": "107.7800", + "5. volume": "10803709" + }, + "2014-10-30": { + "1. open": "105.1700", + "2. high": "107.0500", + "3. low": "104.9100", + "4. close": "107.0400", + "5. volume": "9068043" + }, + "2014-10-29": { + "1. open": "105.0000", + "2. high": "105.5600", + "3. low": "104.8600", + "4. close": "105.5600", + "5. volume": "8188368" + }, + "2014-10-28": { + "1. open": "104.5500", + "2. high": "104.8000", + "3. low": "103.5600", + "4. close": "104.7900", + "5. volume": "10347753" + }, + "2014-10-27": { + "1. open": "103.0700", + "2. high": "104.2400", + "3. low": "103.0350", + "4. close": "104.0700", + "5. volume": "7044125" + }, + "2014-10-24": { + "1. open": "102.9500", + "2. high": "103.2900", + "3. low": "102.2056", + "4. close": "103.1300", + "5. volume": "5973142" + }, + "2014-10-23": { + "1. open": "102.2600", + "2. high": "102.9800", + "3. low": "101.9400", + "4. close": "102.6300", + "5. volume": "7570375" + }, + "2014-10-22": { + "1. open": "101.1000", + "2. high": "101.7900", + "3. low": "100.5200", + "4. close": "101.2200", + "5. volume": "9363548" + }, + "2014-10-21": { + "1. open": "99.8300", + "2. high": "100.3800", + "3. low": "99.3400", + "4. close": "100.3600", + "5. volume": "7287832" + }, + "2014-10-20": { + "1. open": "98.8300", + "2. high": "99.2000", + "3. low": "98.3200", + "4. close": "99.2000", + "5. volume": "7991762" + }, + "2014-10-17": { + "1. open": "97.5400", + "2. high": "99.1500", + "3. low": "97.3100", + "4. close": "98.7000", + "5. volume": "12281405" + }, + "2014-10-16": { + "1. open": "96.9700", + "2. high": "98.0000", + "3. low": "96.5000", + "4. close": "96.7800", + "5. volume": "14575331" + }, + "2014-10-15": { + "1. open": "96.0500", + "2. high": "98.7200", + "3. low": "95.1000", + "4. close": "98.2100", + "5. volume": "21905946" + }, + "2014-10-14": { + "1. open": "100.5300", + "2. high": "100.9000", + "3. low": "95.3400", + "4. close": "97.0100", + "5. volume": "20808277" + }, + "2014-10-13": { + "1. open": "101.4600", + "2. high": "101.4600", + "3. low": "99.0200", + "4. close": "99.1200", + "5. volume": "10341254" + }, + "2014-10-10": { + "1. open": "102.3500", + "2. high": "102.5300", + "3. low": "101.2300", + "4. close": "101.2300", + "5. volume": "9984263" + }, + "2014-10-09": { + "1. open": "104.6300", + "2. high": "104.8600", + "3. low": "101.7900", + "4. close": "102.0800", + "5. volume": "10676107" + }, + "2014-10-08": { + "1. open": "102.4300", + "2. high": "105.0300", + "3. low": "102.0401", + "4. close": "104.9100", + "5. volume": "8336887" + }, + "2014-10-07": { + "1. open": "104.4600", + "2. high": "104.4600", + "3. low": "102.3400", + "4. close": "102.3900", + "5. volume": "8409384" + }, + "2014-10-06": { + "1. open": "105.6800", + "2. high": "106.0000", + "3. low": "104.3650", + "4. close": "104.8600", + "5. volume": "5016549" + }, + "2014-10-03": { + "1. open": "104.2300", + "2. high": "105.1900", + "3. low": "104.1300", + "4. close": "105.1300", + "5. volume": "6856127" + }, + "2014-10-02": { + "1. open": "104.0600", + "2. high": "104.5400", + "3. low": "103.2500", + "4. close": "103.8500", + "5. volume": "7566157" + }, + "2014-10-01": { + "1. open": "105.9800", + "2. high": "106.2800", + "3. low": "103.9500", + "4. close": "104.3000", + "5. volume": "12266738" + }, + "2014-09-30": { + "1. open": "106.5000", + "2. high": "107.2099", + "3. low": "106.4500", + "4. close": "106.5900", + "5. volume": "6821894" + }, + "2014-09-29": { + "1. open": "106.3800", + "2. high": "106.6500", + "3. low": "106.0400", + "4. close": "106.5400", + "5. volume": "6581602" + }, + "2014-09-26": { + "1. open": "107.4100", + "2. high": "107.4900", + "3. low": "106.2000", + "4. close": "107.1000", + "5. volume": "4467569" + }, + "2014-09-25": { + "1. open": "108.5300", + "2. high": "108.5500", + "3. low": "107.0700", + "4. close": "107.1000", + "5. volume": "5626083" + }, + "2014-09-24": { + "1. open": "107.7000", + "2. high": "108.7700", + "3. low": "107.3400", + "4. close": "108.6400", + "5. volume": "5881690" + }, + "2014-09-23": { + "1. open": "107.7700", + "2. high": "108.1000", + "3. low": "107.1900", + "4. close": "107.4600", + "5. volume": "8103904" + }, + "2014-09-22": { + "1. open": "108.0000", + "2. high": "108.2500", + "3. low": "107.7750", + "4. close": "107.8800", + "5. volume": "5778612" + }, + "2014-09-19": { + "1. open": "107.8900", + "2. high": "108.3700", + "3. low": "107.6200", + "4. close": "107.9900", + "5. volume": "13033400" + }, + "2014-09-18": { + "1. open": "106.1800", + "2. high": "107.4100", + "3. low": "106.0300", + "4. close": "107.3500", + "5. volume": "6628700" + }, + "2014-09-17": { + "1. open": "105.8800", + "2. high": "106.6300", + "3. low": "105.8000", + "4. close": "106.1900", + "5. volume": "6627800" + }, + "2014-09-16": { + "1. open": "104.4900", + "2. high": "105.9400", + "3. low": "104.3000", + "4. close": "105.8800", + "5. volume": "6081400" + }, + "2014-09-15": { + "1. open": "104.5900", + "2. high": "104.9100", + "3. low": "104.3500", + "4. close": "104.7200", + "5. volume": "4525500" + }, + "2014-09-12": { + "1. open": "104.5400", + "2. high": "104.8050", + "3. low": "103.9600", + "4. close": "104.5800", + "5. volume": "5929200" + }, + "2014-09-11": { + "1. open": "104.7800", + "2. high": "104.8900", + "3. low": "104.0999", + "4. close": "104.5500", + "5. volume": "4834100" + }, + "2014-09-10": { + "1. open": "104.1900", + "2. high": "105.3400", + "3. low": "103.9600", + "4. close": "104.9900", + "5. volume": "7402200" + }, + "2014-09-09": { + "1. open": "104.4000", + "2. high": "104.4000", + "3. low": "103.5500", + "4. close": "103.8000", + "5. volume": "5999400" + }, + "2014-09-08": { + "1. open": "104.4200", + "2. high": "104.5800", + "3. low": "103.8300", + "4. close": "104.0500", + "5. volume": "4900300" + }, + "2014-09-05": { + "1. open": "103.9200", + "2. high": "104.4200", + "3. low": "103.3400", + "4. close": "104.4200", + "5. volume": "5744400" + }, + "2014-09-04": { + "1. open": "103.9900", + "2. high": "104.1000", + "3. low": "103.7600", + "4. close": "103.8400", + "5. volume": "6147700" + }, + "2014-09-03": { + "1. open": "103.8200", + "2. high": "104.1000", + "3. low": "103.5400", + "4. close": "103.7600", + "5. volume": "4725800" + }, + "2014-09-02": { + "1. open": "103.3000", + "2. high": "103.7097", + "3. low": "103.0200", + "4. close": "103.3600", + "5. volume": "4644800" + }, + "2014-08-29": { + "1. open": "103.1000", + "2. high": "103.7600", + "3. low": "103.0069", + "4. close": "103.7300", + "5. volume": "5287800" + }, + "2014-08-28": { + "1. open": "102.9000", + "2. high": "103.1900", + "3. low": "102.7100", + "4. close": "102.9500", + "5. volume": "3482200" + }, + "2014-08-27": { + "1. open": "103.6000", + "2. high": "103.7200", + "3. low": "102.9100", + "4. close": "103.2200", + "5. volume": "4786100" + }, + "2014-08-26": { + "1. open": "103.4700", + "2. high": "103.7200", + "3. low": "103.1700", + "4. close": "103.4400", + "5. volume": "3512400" + }, + "2014-08-25": { + "1. open": "103.6500", + "2. high": "103.8100", + "3. low": "103.0900", + "4. close": "103.2300", + "5. volume": "3678200" + }, + "2014-08-22": { + "1. open": "103.6300", + "2. high": "104.0300", + "3. low": "102.9700", + "4. close": "103.1000", + "5. volume": "5076300" + }, + "2014-08-21": { + "1. open": "103.3300", + "2. high": "104.4200", + "3. low": "103.3300", + "4. close": "104.1900", + "5. volume": "8357600" + }, + "2014-08-20": { + "1. open": "102.8700", + "2. high": "103.3000", + "3. low": "102.7000", + "4. close": "103.2100", + "5. volume": "5183000" + }, + "2014-08-19": { + "1. open": "102.7300", + "2. high": "102.9600", + "3. low": "102.0200", + "4. close": "102.9600", + "5. volume": "5670000" + }, + "2014-08-18": { + "1. open": "101.9200", + "2. high": "102.7200", + "3. low": "101.7500", + "4. close": "102.7000", + "5. volume": "5979500" + }, + "2014-08-15": { + "1. open": "102.2100", + "2. high": "102.4400", + "3. low": "100.8000", + "4. close": "101.1700", + "5. volume": "6986000" + }, + "2014-08-14": { + "1. open": "101.8900", + "2. high": "102.0500", + "3. low": "101.5000", + "4. close": "102.0200", + "5. volume": "5239400" + }, + "2014-08-13": { + "1. open": "101.1500", + "2. high": "101.9500", + "3. low": "101.1500", + "4. close": "101.7400", + "5. volume": "4563700" + }, + "2014-08-12": { + "1. open": "101.0000", + "2. high": "101.2200", + "3. low": "100.3100", + "4. close": "100.6300", + "5. volume": "4577700" + }, + "2014-08-11": { + "1. open": "101.6200", + "2. high": "101.7800", + "3. low": "101.0100", + "4. close": "101.1600", + "5. volume": "5703000" + }, + "2014-08-08": { + "1. open": "100.2100", + "2. high": "101.1500", + "3. low": "99.7700", + "4. close": "101.0800", + "5. volume": "5618400" + }, + "2014-08-07": { + "1. open": "101.0900", + "2. high": "101.1900", + "3. low": "99.5800", + "4. close": "99.9300", + "5. volume": "7417800" + }, + "2014-08-06": { + "1. open": "99.6700", + "2. high": "100.8300", + "3. low": "99.6000", + "4. close": "100.7100", + "5. volume": "7412100" + }, + "2014-08-05": { + "1. open": "99.8300", + "2. high": "100.2400", + "3. low": "99.5500", + "4. close": "99.8200", + "5. volume": "6230900" + }, + "2014-08-04": { + "1. open": "99.9900", + "2. high": "100.3750", + "3. low": "99.3150", + "4. close": "100.1600", + "5. volume": "6790800" + }, + "2014-08-01": { + "1. open": "99.7600", + "2. high": "100.4100", + "3. low": "98.8000", + "4. close": "99.9000", + "5. volume": "8610700" + }, + "2014-07-31": { + "1. open": "101.7700", + "2. high": "101.8400", + "3. low": "100.0500", + "4. close": "100.0900", + "5. volume": "9141500" + }, + "2014-07-30": { + "1. open": "102.2700", + "2. high": "102.8500", + "3. low": "101.8100", + "4. close": "102.3000", + "5. volume": "5994800" + }, + "2014-07-29": { + "1. open": "102.4500", + "2. high": "102.5100", + "3. low": "101.6900", + "4. close": "101.9600", + "5. volume": "6053900" + }, + "2014-07-28": { + "1. open": "101.8900", + "2. high": "102.4000", + "3. low": "101.6600", + "4. close": "102.1100", + "5. volume": "4634800" + }, + "2014-07-25": { + "1. open": "102.2700", + "2. high": "102.4000", + "3. low": "101.8000", + "4. close": "102.1100", + "5. volume": "3951500" + }, + "2014-07-24": { + "1. open": "102.3400", + "2. high": "102.7300", + "3. low": "102.0200", + "4. close": "102.2000", + "5. volume": "5177200" + }, + "2014-07-23": { + "1. open": "102.8000", + "2. high": "102.9300", + "3. low": "101.8832", + "4. close": "102.1900", + "5. volume": "4815300" + }, + "2014-07-22": { + "1. open": "101.9100", + "2. high": "102.5400", + "3. low": "101.7800", + "4. close": "102.4700", + "5. volume": "6554100" + }, + "2014-07-21": { + "1. open": "101.4400", + "2. high": "101.5800", + "3. low": "101.0200", + "4. close": "101.2700", + "5. volume": "6379900" + }, + "2014-07-18": { + "1. open": "100.6700", + "2. high": "101.9600", + "3. low": "100.3700", + "4. close": "101.8000", + "5. volume": "8408400" + }, + "2014-07-17": { + "1. open": "101.9000", + "2. high": "102.1000", + "3. low": "100.2600", + "4. close": "100.3700", + "5. volume": "11218900" + }, + "2014-07-16": { + "1. open": "103.5300", + "2. high": "103.6700", + "3. low": "101.9500", + "4. close": "102.2200", + "5. volume": "11946800" + }, + "2014-07-15": { + "1. open": "105.2300", + "2. high": "105.4700", + "3. low": "102.7700", + "4. close": "103.2800", + "5. volume": "14219700" + }, + "2014-07-14": { + "1. open": "105.3800", + "2. high": "105.4900", + "3. low": "105.1100", + "4. close": "105.3800", + "5. volume": "7784800" + }, + "2014-07-11": { + "1. open": "105.8400", + "2. high": "106.0090", + "3. low": "104.8600", + "4. close": "105.1000", + "5. volume": "5461000" + }, + "2014-07-10": { + "1. open": "105.0800", + "2. high": "106.0000", + "3. low": "104.5200", + "4. close": "105.8000", + "5. volume": "4955100" + }, + "2014-07-09": { + "1. open": "106.0000", + "2. high": "106.2100", + "3. low": "105.7200", + "4. close": "106.0400", + "5. volume": "5720900" + }, + "2014-07-08": { + "1. open": "106.2100", + "2. high": "106.2500", + "3. low": "105.5200", + "4. close": "105.7200", + "5. volume": "6268400" + }, + "2014-07-07": { + "1. open": "105.4200", + "2. high": "106.7400", + "3. low": "105.2700", + "4. close": "106.4700", + "5. volume": "7014900" + }, + "2014-07-03": { + "1. open": "105.8700", + "2. high": "106.2500", + "3. low": "105.1100", + "4. close": "105.4200", + "5. volume": "4199100" + }, + "2014-07-02": { + "1. open": "105.7000", + "2. high": "105.9700", + "3. low": "105.2950", + "4. close": "105.8600", + "5. volume": "3764900" + }, + "2014-07-01": { + "1. open": "105.1500", + "2. high": "106.0000", + "3. low": "104.9900", + "4. close": "105.8700", + "5. volume": "5129200" + }, + "2014-06-30": { + "1. open": "105.6200", + "2. high": "106.0000", + "3. low": "104.5200", + "4. close": "104.6200", + "5. volume": "6944200" + }, + "2014-06-27": { + "1. open": "105.4700", + "2. high": "105.5900", + "3. low": "104.4500", + "4. close": "104.9900", + "5. volume": "6463000" + }, + "2014-06-26": { + "1. open": "105.8400", + "2. high": "105.9700", + "3. low": "105.0300", + "4. close": "105.6500", + "5. volume": "5106900" + }, + "2014-06-25": { + "1. open": "104.2300", + "2. high": "105.8700", + "3. low": "104.2300", + "4. close": "105.7600", + "5. volume": "6411100" + }, + "2014-06-24": { + "1. open": "104.6300", + "2. high": "105.2300", + "3. low": "104.5500", + "4. close": "104.5900", + "5. volume": "5915000" + }, + "2014-06-23": { + "1. open": "104.9100", + "2. high": "105.1200", + "3. low": "104.4400", + "4. close": "104.7500", + "5. volume": "6063200" + }, + "2014-06-20": { + "1. open": "104.3700", + "2. high": "105.4800", + "3. low": "104.0700", + "4. close": "105.2700", + "5. volume": "12459700" + }, + "2014-06-19": { + "1. open": "102.9300", + "2. high": "103.8700", + "3. low": "102.8100", + "4. close": "103.8100", + "5. volume": "5481500" + }, + "2014-06-18": { + "1. open": "101.9100", + "2. high": "102.8300", + "3. low": "101.8603", + "4. close": "102.8100", + "5. volume": "5445000" + }, + "2014-06-17": { + "1. open": "102.1300", + "2. high": "102.2000", + "3. low": "101.3800", + "4. close": "101.9300", + "5. volume": "4834600" + }, + "2014-06-16": { + "1. open": "102.5200", + "2. high": "102.8900", + "3. low": "101.8400", + "4. close": "102.4500", + "5. volume": "5645500" + }, + "2014-06-13": { + "1. open": "102.5100", + "2. high": "102.6500", + "3. low": "102.1700", + "4. close": "102.5300", + "5. volume": "4301600" + }, + "2014-06-12": { + "1. open": "103.1800", + "2. high": "103.2100", + "3. low": "102.5100", + "4. close": "102.5300", + "5. volume": "5930700" + }, + "2014-06-11": { + "1. open": "103.8100", + "2. high": "104.1500", + "3. low": "103.1330", + "4. close": "103.3200", + "5. volume": "5960500" + }, + "2014-06-10": { + "1. open": "103.4700", + "2. high": "104.1200", + "3. low": "102.7700", + "4. close": "104.1000", + "5. volume": "5792100" + }, + "2014-06-09": { + "1. open": "103.0700", + "2. high": "103.2300", + "3. low": "102.6800", + "4. close": "103.2200", + "5. volume": "3748800" + }, + "2014-06-06": { + "1. open": "103.2500", + "2. high": "103.3300", + "3. low": "102.8386", + "4. close": "103.1800", + "5. volume": "4624000" + }, + "2014-06-05": { + "1. open": "102.7800", + "2. high": "103.3600", + "3. low": "102.4200", + "4. close": "103.2200", + "5. volume": "4730900" + }, + "2014-06-04": { + "1. open": "102.2300", + "2. high": "102.7100", + "3. low": "101.9400", + "4. close": "102.6800", + "5. volume": "5608600" + }, + "2014-06-03": { + "1. open": "101.9100", + "2. high": "102.6000", + "3. low": "101.8400", + "4. close": "102.4600", + "5. volume": "6681300" + }, + "2014-06-02": { + "1. open": "101.5400", + "2. high": "102.2600", + "3. low": "101.0100", + "4. close": "102.1700", + "5. volume": "5845400" + }, + "2014-05-30": { + "1. open": "100.7000", + "2. high": "101.5400", + "3. low": "100.5500", + "4. close": "101.4600", + "5. volume": "5973900" + }, + "2014-05-29": { + "1. open": "100.5600", + "2. high": "100.7950", + "3. low": "100.1500", + "4. close": "100.7600", + "5. volume": "3685200" + }, + "2014-05-28": { + "1. open": "100.6700", + "2. high": "100.9300", + "3. low": "100.1200", + "4. close": "100.3000", + "5. volume": "4352700" + }, + "2014-05-27": { + "1. open": "101.1000", + "2. high": "101.3600", + "3. low": "100.2650", + "4. close": "100.8100", + "5. volume": "4524400" + }, + "2014-05-23": { + "1. open": "101.0400", + "2. high": "101.1600", + "3. low": "100.6700", + "4. close": "100.9800", + "5. volume": "5275700" + }, + "2014-05-22": { + "1. open": "100.5800", + "2. high": "101.0100", + "3. low": "100.0800", + "4. close": "100.9600", + "5. volume": "5124900" + }, + "2014-05-21": { + "1. open": "100.6000", + "2. high": "101.2000", + "3. low": "100.5300", + "4. close": "101.1400", + "5. volume": "5302500" + }, + "2014-05-20": { + "1. open": "100.8100", + "2. high": "100.9800", + "3. low": "99.9600", + "4. close": "100.2500", + "5. volume": "5438400" + }, + "2014-05-19": { + "1. open": "100.2200", + "2. high": "100.9300", + "3. low": "100.1250", + "4. close": "100.6400", + "5. volume": "6997200" + }, + "2014-05-16": { + "1. open": "100.5700", + "2. high": "100.8900", + "3. low": "100.1400", + "4. close": "100.5800", + "5. volume": "6516900" + }, + "2014-05-15": { + "1. open": "100.6400", + "2. high": "100.8400", + "3. low": "100.4100", + "4. close": "100.6900", + "5. volume": "7007600" + }, + "2014-05-14": { + "1. open": "100.9500", + "2. high": "101.1000", + "3. low": "100.7700", + "4. close": "100.8700", + "5. volume": "4187200" + }, + "2014-05-13": { + "1. open": "100.9000", + "2. high": "101.4900", + "3. low": "100.6250", + "4. close": "101.0200", + "5. volume": "6183200" + }, + "2014-05-12": { + "1. open": "101.2400", + "2. high": "101.2400", + "3. low": "100.4200", + "4. close": "100.5200", + "5. volume": "7437300" + }, + "2014-05-09": { + "1. open": "100.8600", + "2. high": "101.2500", + "3. low": "100.4100", + "4. close": "100.9100", + "5. volume": "5691700" + }, + "2014-05-08": { + "1. open": "100.6700", + "2. high": "101.0900", + "3. low": "100.3600", + "4. close": "100.5000", + "5. volume": "5667900" + }, + "2014-05-07": { + "1. open": "99.8500", + "2. high": "101.0450", + "3. low": "99.3500", + "4. close": "100.9100", + "5. volume": "8720800" + }, + "2014-05-06": { + "1. open": "100.0200", + "2. high": "100.0200", + "3. low": "99.5100", + "4. close": "99.5100", + "5. volume": "5795900" + }, + "2014-05-05": { + "1. open": "99.2900", + "2. high": "100.1700", + "3. low": "99.0400", + "4. close": "100.0000", + "5. volume": "5438200" + }, + "2014-05-02": { + "1. open": "100.1700", + "2. high": "100.3800", + "3. low": "98.8800", + "4. close": "99.3100", + "5. volume": "8744200" + }, + "2014-05-01": { + "1. open": "100.7700", + "2. high": "101.0300", + "3. low": "99.9300", + "4. close": "100.5300", + "5. volume": "6590500" + }, + "2014-04-30": { + "1. open": "100.8400", + "2. high": "101.6700", + "3. low": "100.7000", + "4. close": "101.2900", + "5. volume": "8513600" + }, + "2014-04-29": { + "1. open": "101.6300", + "2. high": "101.9800", + "3. low": "100.9600", + "4. close": "101.0300", + "5. volume": "7811200" + }, + "2014-04-28": { + "1. open": "100.5600", + "2. high": "101.5000", + "3. low": "100.1201", + "4. close": "101.3400", + "5. volume": "8792900" + }, + "2014-04-25": { + "1. open": "99.9700", + "2. high": "100.2600", + "3. low": "99.4000", + "4. close": "99.7900", + "5. volume": "5895900" + }, + "2014-04-24": { + "1. open": "100.2400", + "2. high": "100.3700", + "3. low": "99.5500", + "4. close": "99.9600", + "5. volume": "6149900" + }, + "2014-04-23": { + "1. open": "100.2400", + "2. high": "100.5600", + "3. low": "99.9200", + "4. close": "100.2200", + "5. volume": "5876000" + }, + "2014-04-22": { + "1. open": "100.0000", + "2. high": "100.7500", + "3. low": "99.7400", + "4. close": "100.1800", + "5. volume": "7937900" + }, + "2014-04-21": { + "1. open": "99.0100", + "2. high": "100.1300", + "3. low": "98.6700", + "4. close": "100.0000", + "5. volume": "7031400" + }, + "2014-04-17": { + "1. open": "98.6900", + "2. high": "99.6500", + "3. low": "98.6900", + "4. close": "98.9600", + "5. volume": "9153500" + }, + "2014-04-16": { + "1. open": "99.5700", + "2. high": "99.7100", + "3. low": "98.0700", + "4. close": "98.7500", + "5. volume": "11308000" + }, + "2014-04-15": { + "1. open": "98.4500", + "2. high": "99.2100", + "3. low": "98.0500", + "4. close": "99.2000", + "5. volume": "13999100" + }, + "2014-04-14": { + "1. open": "97.2800", + "2. high": "97.3600", + "3. low": "96.2500", + "4. close": "97.1400", + "5. volume": "8617200" + }, + "2014-04-11": { + "1. open": "96.2000", + "2. high": "97.1990", + "3. low": "96.0500", + "4. close": "96.8700", + "5. volume": "8710700" + }, + "2014-04-10": { + "1. open": "98.8600", + "2. high": "98.9300", + "3. low": "96.5200", + "4. close": "96.5400", + "5. volume": "9667800" + }, + "2014-04-09": { + "1. open": "98.4200", + "2. high": "99.0000", + "3. low": "97.7800", + "4. close": "98.9500", + "5. volume": "8921300" + }, + "2014-04-08": { + "1. open": "98.0300", + "2. high": "98.7250", + "3. low": "97.5000", + "4. close": "98.0600", + "5. volume": "9601800" + }, + "2014-04-07": { + "1. open": "98.3900", + "2. high": "99.3600", + "3. low": "97.8300", + "4. close": "97.8900", + "5. volume": "11409200" + }, + "2014-04-04": { + "1. open": "98.6200", + "2. high": "99.3800", + "3. low": "98.3200", + "4. close": "98.4200", + "5. volume": "10309700" + }, + "2014-04-03": { + "1. open": "97.9700", + "2. high": "98.3400", + "3. low": "97.5300", + "4. close": "98.2600", + "5. volume": "5471200" + }, + "2014-04-02": { + "1. open": "98.0100", + "2. high": "98.3900", + "3. low": "97.3700", + "4. close": "98.2300", + "5. volume": "7995600" + }, + "2014-04-01": { + "1. open": "98.3100", + "2. high": "98.6800", + "3. low": "97.3700", + "4. close": "97.9400", + "5. volume": "7068500" + }, + "2014-03-31": { + "1. open": "98.0000", + "2. high": "98.6000", + "3. low": "97.6100", + "4. close": "98.2300", + "5. volume": "7545700" + }, + "2014-03-28": { + "1. open": "97.5100", + "2. high": "98.2200", + "3. low": "96.9600", + "4. close": "97.4400", + "5. volume": "8816000" + }, + "2014-03-27": { + "1. open": "97.0800", + "2. high": "97.7000", + "3. low": "96.2600", + "4. close": "97.2800", + "5. volume": "8694600" + }, + "2014-03-26": { + "1. open": "97.5100", + "2. high": "98.4700", + "3. low": "97.0500", + "4. close": "97.0500", + "5. volume": "11215100" + }, + "2014-03-25": { + "1. open": "95.7000", + "2. high": "97.7000", + "3. low": "95.7000", + "4. close": "97.3800", + "5. volume": "14167300" + }, + "2014-03-24": { + "1. open": "95.3000", + "2. high": "95.4300", + "3. low": "94.5400", + "4. close": "95.2000", + "5. volume": "13944100" + }, + "2014-03-21": { + "1. open": "94.7700", + "2. high": "95.9300", + "3. low": "93.8800", + "4. close": "95.9300", + "5. volume": "23988800" + }, + "2014-03-20": { + "1. open": "93.5200", + "2. high": "94.1900", + "3. low": "92.9600", + "4. close": "94.1200", + "5. volume": "5727400" + }, + "2014-03-19": { + "1. open": "93.8900", + "2. high": "94.3600", + "3. low": "92.9200", + "4. close": "93.5900", + "5. volume": "5937600" + }, + "2014-03-18": { + "1. open": "93.9000", + "2. high": "94.2400", + "3. low": "93.4800", + "4. close": "93.9400", + "5. volume": "5891900" + }, + "2014-03-17": { + "1. open": "93.2600", + "2. high": "94.1800", + "3. low": "93.1800", + "4. close": "93.9300", + "5. volume": "5872600" + }, + "2014-03-14": { + "1. open": "92.8800", + "2. high": "93.4400", + "3. low": "92.4600", + "4. close": "92.8100", + "5. volume": "7337800" + }, + "2014-03-13": { + "1. open": "93.8500", + "2. high": "94.2000", + "3. low": "92.9800", + "4. close": "93.0000", + "5. volume": "7659400" + }, + "2014-03-12": { + "1. open": "92.8200", + "2. high": "93.6200", + "3. low": "92.6500", + "4. close": "93.6000", + "5. volume": "6154900" + }, + "2014-03-11": { + "1. open": "93.7100", + "2. high": "93.7500", + "3. low": "93.0900", + "4. close": "93.4900", + "5. volume": "5837200" + }, + "2014-03-10": { + "1. open": "93.1700", + "2. high": "93.4900", + "3. low": "92.7900", + "4. close": "93.4500", + "5. volume": "4878200" + }, + "2014-03-07": { + "1. open": "93.3700", + "2. high": "93.4800", + "3. low": "92.6901", + "4. close": "93.3200", + "5. volume": "6792000" + }, + "2014-03-06": { + "1. open": "93.1900", + "2. high": "93.6500", + "3. low": "92.8200", + "4. close": "92.8900", + "5. volume": "7718300" + }, + "2014-03-05": { + "1. open": "93.2700", + "2. high": "93.3000", + "3. low": "92.3800", + "4. close": "92.5900", + "5. volume": "6842500" + }, + "2014-03-04": { + "1. open": "92.4700", + "2. high": "93.4600", + "3. low": "92.2500", + "4. close": "93.3400", + "5. volume": "8796300" + }, + "2014-03-03": { + "1. open": "91.1300", + "2. high": "91.9800", + "3. low": "90.8300", + "4. close": "91.5600", + "5. volume": "7506700" + }, + "2014-02-28": { + "1. open": "91.4200", + "2. high": "92.6400", + "3. low": "91.0600", + "4. close": "92.1200", + "5. volume": "9643700" + }, + "2014-02-27": { + "1. open": "91.1600", + "2. high": "91.4200", + "3. low": "90.7500", + "4. close": "91.3600", + "5. volume": "7040300" + }, + "2014-02-26": { + "1. open": "91.1100", + "2. high": "91.5400", + "3. low": "90.7700", + "4. close": "91.1100", + "5. volume": "6334100" + }, + "2014-02-25": { + "1. open": "91.5900", + "2. high": "91.8700", + "3. low": "90.6600", + "4. close": "91.1100", + "5. volume": "6383400" + }, + "2014-02-24": { + "1. open": "91.4500", + "2. high": "92.0600", + "3. low": "91.1000", + "4. close": "91.1100", + "5. volume": "8406700" + }, + "2014-02-21": { + "1. open": "91.8600", + "2. high": "92.2450", + "3. low": "91.4500", + "4. close": "91.5200", + "5. volume": "7381500" + }, + "2014-02-20": { + "1. open": "91.6300", + "2. high": "92.7300", + "3. low": "91.3100", + "4. close": "92.3800", + "5. volume": "2027625" + }, + "2014-02-19": { + "1. open": "92.0000", + "2. high": "92.7500", + "3. low": "91.5700", + "4. close": "91.6400", + "5. volume": "2006249" + }, + "2014-02-18": { + "1. open": "92.7700", + "2. high": "92.8500", + "3. low": "92.0900", + "4. close": "92.1700", + "5. volume": "6926500" + }, + "2014-02-14": { + "1. open": "92.6000", + "2. high": "92.9450", + "3. low": "92.0282", + "4. close": "92.7600", + "5. volume": "5485100" + }, + "2014-02-13": { + "1. open": "92.0000", + "2. high": "92.6200", + "3. low": "91.7100", + "4. close": "92.5600", + "5. volume": "5926000" + }, + "2014-02-12": { + "1. open": "92.9500", + "2. high": "92.9900", + "3. low": "91.9500", + "4. close": "92.4200", + "5. volume": "7696100" + }, + "2014-02-11": { + "1. open": "91.0900", + "2. high": "92.9700", + "3. low": "90.9500", + "4. close": "92.9700", + "5. volume": "11556300" + }, + "2014-02-10": { + "1. open": "90.2400", + "2. high": "91.0800", + "3. low": "89.8000", + "4. close": "91.0700", + "5. volume": "8080200" + }, + "2014-02-07": { + "1. open": "88.9200", + "2. high": "90.0400", + "3. low": "88.6100", + "4. close": "90.0400", + "5. volume": "9435100" + }, + "2014-02-06": { + "1. open": "87.6300", + "2. high": "88.7600", + "3. low": "87.5500", + "4. close": "88.7500", + "5. volume": "10037900" + }, + "2014-02-05": { + "1. open": "86.4900", + "2. high": "87.6700", + "3. low": "86.4800", + "4. close": "87.2800", + "5. volume": "10667300" + }, + "2014-02-04": { + "1. open": "86.9300", + "2. high": "87.2800", + "3. low": "86.0900", + "4. close": "86.6200", + "5. volume": "11436400" + }, + "2014-02-03": { + "1. open": "88.7500", + "2. high": "88.7800", + "3. low": "86.6100", + "4. close": "86.7800", + "5. volume": "13944600" + }, + "2014-01-31": { + "1. open": "89.0100", + "2. high": "89.3400", + "3. low": "88.1500", + "4. close": "88.4700", + "5. volume": "12193800" + }, + "2014-01-30": { + "1. open": "89.6200", + "2. high": "89.7800", + "3. low": "89.0100", + "4. close": "89.5000", + "5. volume": "6874900" + }, + "2014-01-29": { + "1. open": "89.4700", + "2. high": "89.7100", + "3. low": "88.5300", + "4. close": "88.9000", + "5. volume": "11160100" + }, + "2014-01-28": { + "1. open": "90.5800", + "2. high": "90.6000", + "3. low": "89.7900", + "4. close": "90.1000", + "5. volume": "8254400" + }, + "2014-01-27": { + "1. open": "90.3000", + "2. high": "90.7600", + "3. low": "89.8500", + "4. close": "89.9400", + "5. volume": "8685200" + }, + "2014-01-24": { + "1. open": "92.1200", + "2. high": "92.6100", + "3. low": "90.6100", + "4. close": "90.6100", + "5. volume": "10604200" + }, + "2014-01-23": { + "1. open": "93.7400", + "2. high": "93.8000", + "3. low": "92.4100", + "4. close": "92.7400", + "5. volume": "9322300" + }, + "2014-01-22": { + "1. open": "93.9900", + "2. high": "94.5500", + "3. low": "93.5400", + "4. close": "94.3200", + "5. volume": "8875500" + }, + "2014-01-21": { + "1. open": "94.9300", + "2. high": "95.1000", + "3. low": "92.6200", + "4. close": "94.0300", + "5. volume": "16368400" + }, + "2014-01-17": { + "1. open": "94.7200", + "2. high": "95.1700", + "3. low": "94.3800", + "4. close": "95.0600", + "5. volume": "13714400" + }, + "2014-01-16": { + "1. open": "94.6000", + "2. high": "95.0884", + "3. low": "94.2300", + "4. close": "94.6400", + "5. volume": "8401100" + }, + "2014-01-15": { + "1. open": "94.6500", + "2. high": "95.2701", + "3. low": "94.5100", + "4. close": "94.8000", + "5. volume": "7390700" + }, + "2014-01-14": { + "1. open": "94.6000", + "2. high": "94.9000", + "3. low": "94.3200", + "4. close": "94.7200", + "5. volume": "7567300" + }, + "2014-01-13": { + "1. open": "94.3700", + "2. high": "94.9900", + "3. low": "94.0600", + "4. close": "94.5000", + "5. volume": "9589200" + }, + "2014-01-10": { + "1. open": "94.6400", + "2. high": "94.9750", + "3. low": "94.1400", + "4. close": "94.7400", + "5. volume": "6697400" + }, + "2014-01-09": { + "1. open": "94.9400", + "2. high": "95.3800", + "3. low": "94.0900", + "4. close": "94.7300", + "5. volume": "7944700" + }, + "2014-01-08": { + "1. open": "94.1700", + "2. high": "94.6000", + "3. low": "93.8800", + "4. close": "94.1600", + "5. volume": "9096700" + }, + "2014-01-07": { + "1. open": "93.0400", + "2. high": "94.6200", + "3. low": "92.9900", + "4. close": "94.2900", + "5. volume": "11063300" + }, + "2014-01-06": { + "1. open": "91.9300", + "2. high": "92.7500", + "3. low": "91.8700", + "4. close": "92.3300", + "5. volume": "7443500" + }, + "2014-01-03": { + "1. open": "91.2900", + "2. high": "92.2200", + "3. low": "91.2600", + "4. close": "91.8500", + "5. volume": "5637600" + }, + "2014-01-02": { + "1. open": "91.1400", + "2. high": "91.7300", + "3. low": "91.0100", + "4. close": "91.0300", + "5. volume": "5919600" + }, + "2013-12-31": { + "1. open": "92.1700", + "2. high": "92.2160", + "3. low": "91.1510", + "4. close": "91.5900", + "5. volume": "6348200" + }, + "2013-12-30": { + "1. open": "92.1600", + "2. high": "92.3000", + "3. low": "91.7300", + "4. close": "92.3000", + "5. volume": "4370100" + }, + "2013-12-27": { + "1. open": "92.7700", + "2. high": "92.9600", + "3. low": "92.1800", + "4. close": "92.3500", + "5. volume": "3511300" + }, + "2013-12-26": { + "1. open": "91.9900", + "2. high": "92.5400", + "3. low": "91.7700", + "4. close": "92.5400", + "5. volume": "3459100" + }, + "2013-12-24": { + "1. open": "92.1800", + "2. high": "92.3900", + "3. low": "91.8500", + "4. close": "92.0600", + "5. volume": "3147300" + }, + "2013-12-23": { + "1. open": "92.5600", + "2. high": "92.6800", + "3. low": "91.7600", + "4. close": "92.0300", + "5. volume": "5312200" + }, + "2013-12-20": { + "1. open": "91.9500", + "2. high": "92.7500", + "3. low": "91.9500", + "4. close": "92.0900", + "5. volume": "11265000" + }, + "2013-12-19": { + "1. open": "92.4000", + "2. high": "92.4000", + "3. low": "91.4150", + "4. close": "91.9800", + "5. volume": "7341000" + }, + "2013-12-18": { + "1. open": "90.9500", + "2. high": "92.6600", + "3. low": "89.7700", + "4. close": "92.6400", + "5. volume": "9691100" + }, + "2013-12-17": { + "1. open": "91.3000", + "2. high": "91.3300", + "3. low": "90.5000", + "4. close": "90.6600", + "5. volume": "8794000" + }, + "2013-12-16": { + "1. open": "91.4200", + "2. high": "92.3200", + "3. low": "91.1600", + "4. close": "91.3700", + "5. volume": "6623000" + }, + "2013-12-13": { + "1. open": "91.4600", + "2. high": "91.8550", + "3. low": "91.0800", + "4. close": "91.3500", + "5. volume": "7909000" + }, + "2013-12-12": { + "1. open": "92.8400", + "2. high": "92.8600", + "3. low": "91.0700", + "4. close": "91.1600", + "5. volume": "12285700" + }, + "2013-12-11": { + "1. open": "94.4000", + "2. high": "94.4500", + "3. low": "93.0300", + "4. close": "93.1100", + "5. volume": "9424300" + }, + "2013-12-10": { + "1. open": "94.5800", + "2. high": "94.7900", + "3. low": "93.9600", + "4. close": "94.1400", + "5. volume": "7576600" + }, + "2013-12-09": { + "1. open": "94.3000", + "2. high": "94.4800", + "3. low": "93.7000", + "4. close": "94.4400", + "5. volume": "6974500" + }, + "2013-12-06": { + "1. open": "93.6000", + "2. high": "94.4800", + "3. low": "93.4200", + "4. close": "94.4400", + "5. volume": "7280400" + }, + "2013-12-05": { + "1. open": "93.4200", + "2. high": "93.6300", + "3. low": "92.6600", + "4. close": "92.9700", + "5. volume": "8666200" + }, + "2013-12-04": { + "1. open": "93.7600", + "2. high": "94.2500", + "3. low": "93.1300", + "4. close": "93.6300", + "5. volume": "6218500" + }, + "2013-12-03": { + "1. open": "94.2000", + "2. high": "94.5600", + "3. low": "93.5100", + "4. close": "93.9700", + "5. volume": "9061100" + }, + "2013-12-02": { + "1. open": "94.4100", + "2. high": "94.6597", + "3. low": "93.9650", + "4. close": "94.2800", + "5. volume": "5827400" + }, + "2013-11-29": { + "1. open": "95.2300", + "2. high": "95.5000", + "3. low": "94.4300", + "4. close": "94.6600", + "5. volume": "4106800" + }, + "2013-11-27": { + "1. open": "95.3400", + "2. high": "95.3700", + "3. low": "94.6100", + "4. close": "94.9800", + "5. volume": "4603800" + }, + "2013-11-26": { + "1. open": "95.5800", + "2. high": "95.8700", + "3. low": "94.9700", + "4. close": "95.0600", + "5. volume": "7267600" + }, + "2013-11-25": { + "1. open": "95.4900", + "2. high": "95.9900", + "3. low": "95.0800", + "4. close": "95.6300", + "5. volume": "6374600" + }, + "2013-11-22": { + "1. open": "94.3900", + "2. high": "95.5800", + "3. low": "94.3900", + "4. close": "95.2500", + "5. volume": "6462100" + }, + "2013-11-21": { + "1. open": "95.4600", + "2. high": "95.7500", + "3. low": "95.0470", + "4. close": "95.2000", + "5. volume": "6896200" + }, + "2013-11-20": { + "1. open": "94.9400", + "2. high": "95.4700", + "3. low": "94.6600", + "4. close": "95.1500", + "5. volume": "7076500" + }, + "2013-11-19": { + "1. open": "94.2700", + "2. high": "94.9200", + "3. low": "94.0000", + "4. close": "94.8600", + "5. volume": "6624200" + }, + "2013-11-18": { + "1. open": "94.3600", + "2. high": "94.6000", + "3. low": "94.0100", + "4. close": "94.3000", + "5. volume": "8492000" + }, + "2013-11-15": { + "1. open": "93.6300", + "2. high": "94.4000", + "3. low": "93.5500", + "4. close": "94.3900", + "5. volume": "7063000" + }, + "2013-11-14": { + "1. open": "93.4000", + "2. high": "94.1400", + "3. low": "93.4000", + "4. close": "93.9200", + "5. volume": "7045700" + }, + "2013-11-13": { + "1. open": "93.3600", + "2. high": "93.4500", + "3. low": "92.3200", + "4. close": "93.3400", + "5. volume": "8954300" + }, + "2013-11-12": { + "1. open": "93.9800", + "2. high": "94.0900", + "3. low": "93.0000", + "4. close": "93.5600", + "5. volume": "7639600" + }, + "2013-11-11": { + "1. open": "93.9700", + "2. high": "94.6400", + "3. low": "93.9400", + "4. close": "94.2900", + "5. volume": "4723100" + }, + "2013-11-08": { + "1. open": "92.6300", + "2. high": "94.1000", + "3. low": "92.5600", + "4. close": "94.0500", + "5. volume": "7229500" + }, + "2013-11-07": { + "1. open": "93.1900", + "2. high": "93.3500", + "3. low": "92.6900", + "4. close": "92.6900", + "5. volume": "6116900" + }, + "2013-11-06": { + "1. open": "93.0300", + "2. high": "93.2000", + "3. low": "92.7200", + "4. close": "93.0400", + "5. volume": "5301300" + }, + "2013-11-05": { + "1. open": "92.5400", + "2. high": "92.9500", + "3. low": "92.2800", + "4. close": "92.8100", + "5. volume": "5350600" + }, + "2013-11-04": { + "1. open": "93.4600", + "2. high": "93.5000", + "3. low": "92.4300", + "4. close": "93.0300", + "5. volume": "6862500" + }, + "2013-11-01": { + "1. open": "92.3801", + "2. high": "93.5799", + "3. low": "92.3801", + "4. close": "93.3700", + "5. volume": "6835900" + }, + "2013-10-31": { + "1. open": "92.8500", + "2. high": "93.3500", + "3. low": "92.3200", + "4. close": "92.6100", + "5. volume": "7773900" + }, + "2013-10-30": { + "1. open": "93.2700", + "2. high": "93.4500", + "3. low": "92.6500", + "4. close": "92.7900", + "5. volume": "6295400" + }, + "2013-10-29": { + "1. open": "92.8000", + "2. high": "93.1750", + "3. low": "92.5800", + "4. close": "93.1400", + "5. volume": "6096700" + }, + "2013-10-28": { + "1. open": "91.9600", + "2. high": "92.8000", + "3. low": "91.9200", + "4. close": "92.3900", + "5. volume": "6551000" + }, + "2013-10-25": { + "1. open": "92.0400", + "2. high": "92.2700", + "3. low": "91.7800", + "4. close": "92.0900", + "5. volume": "6076000" + }, + "2013-10-24": { + "1. open": "92.6500", + "2. high": "92.9900", + "3. low": "92.1400", + "4. close": "92.3500", + "5. volume": "5251000" + }, + "2013-10-23": { + "1. open": "92.0700", + "2. high": "92.4300", + "3. low": "91.5200", + "4. close": "92.1000", + "5. volume": "6449600" + }, + "2013-10-22": { + "1. open": "91.5300", + "2. high": "92.5600", + "3. low": "91.4950", + "4. close": "92.3600", + "5. volume": "9635500" + }, + "2013-10-21": { + "1. open": "91.6300", + "2. high": "91.6300", + "3. low": "90.7700", + "4. close": "91.2000", + "5. volume": "6940500" + }, + "2013-10-18": { + "1. open": "91.7500", + "2. high": "92.0500", + "3. low": "91.1400", + "4. close": "91.6300", + "5. volume": "9082600" + }, + "2013-10-17": { + "1. open": "90.8700", + "2. high": "92.0000", + "3. low": "90.7700", + "4. close": "91.9700", + "5. volume": "8569600" + }, + "2013-10-16": { + "1. open": "90.4200", + "2. high": "91.1700", + "3. low": "90.1600", + "4. close": "91.1100", + "5. volume": "8116000" + }, + "2013-10-15": { + "1. open": "90.3300", + "2. high": "91.4600", + "3. low": "89.9300", + "4. close": "89.9300", + "5. volume": "11024000" + }, + "2013-10-14": { + "1. open": "88.8300", + "2. high": "89.8900", + "3. low": "88.6300", + "4. close": "89.8000", + "5. volume": "9198600" + }, + "2013-10-11": { + "1. open": "88.6200", + "2. high": "89.4800", + "3. low": "88.0200", + "4. close": "89.4500", + "5. volume": "8449800" + }, + "2013-10-10": { + "1. open": "86.7200", + "2. high": "87.7800", + "3. low": "86.7000", + "4. close": "87.7800", + "5. volume": "8647900" + }, + "2013-10-09": { + "1. open": "85.9300", + "2. high": "86.2300", + "3. low": "85.5000", + "4. close": "85.9600", + "5. volume": "8014200" + }, + "2013-10-08": { + "1. open": "86.6200", + "2. high": "86.7400", + "3. low": "85.5700", + "4. close": "85.6100", + "5. volume": "8669800" + }, + "2013-10-07": { + "1. open": "86.7000", + "2. high": "86.9800", + "3. low": "86.2900", + "4. close": "86.5900", + "5. volume": "5705200" + }, + "2013-10-04": { + "1. open": "86.8200", + "2. high": "87.4150", + "3. low": "86.5600", + "4. close": "87.3100", + "5. volume": "6050000" + }, + "2013-10-03": { + "1. open": "87.1900", + "2. high": "87.4000", + "3. low": "86.2800", + "4. close": "86.5800", + "5. volume": "7724600" + }, + "2013-10-02": { + "1. open": "87.1300", + "2. high": "87.2900", + "3. low": "86.4400", + "4. close": "87.2900", + "5. volume": "6383400" + }, + "2013-10-01": { + "1. open": "86.5900", + "2. high": "87.4900", + "3. low": "86.2600", + "4. close": "87.4700", + "5. volume": "6318700" + }, + "2013-09-30": { + "1. open": "86.3300", + "2. high": "86.9500", + "3. low": "86.1500", + "4. close": "86.6900", + "5. volume": "7962300" + }, + "2013-09-27": { + "1. open": "86.8100", + "2. high": "86.9400", + "3. low": "86.4400", + "4. close": "86.7300", + "5. volume": "5461100" + }, + "2013-09-26": { + "1. open": "87.2800", + "2. high": "87.7032", + "3. low": "86.7200", + "4. close": "87.0700", + "5. volume": "6400600" + }, + "2013-09-25": { + "1. open": "88.4200", + "2. high": "88.4700", + "3. low": "87.0700", + "4. close": "87.0800", + "5. volume": "7493200" + }, + "2013-09-24": { + "1. open": "89.0200", + "2. high": "89.2000", + "3. low": "88.1500", + "4. close": "88.2200", + "5. volume": "7797500" + }, + "2013-09-23": { + "1. open": "89.4300", + "2. high": "89.7500", + "3. low": "88.8100", + "4. close": "89.0900", + "5. volume": "7376200" + }, + "2013-09-20": { + "1. open": "90.2000", + "2. high": "90.7200", + "3. low": "89.6800", + "4. close": "89.6800", + "5. volume": "14708600" + }, + "2013-09-19": { + "1. open": "90.0500", + "2. high": "90.2000", + "3. low": "89.7900", + "4. close": "90.0700", + "5. volume": "6721000" + }, + "2013-09-18": { + "1. open": "88.9100", + "2. high": "89.9100", + "3. low": "88.3000", + "4. close": "89.9100", + "5. volume": "10115500" + }, + "2013-09-17": { + "1. open": "89.0500", + "2. high": "89.2200", + "3. low": "88.5800", + "4. close": "89.0600", + "5. volume": "6291100" + }, + "2013-09-16": { + "1. open": "89.4300", + "2. high": "89.5700", + "3. low": "88.8300", + "4. close": "89.0300", + "5. volume": "7563700" + }, + "2013-09-13": { + "1. open": "89.1300", + "2. high": "89.2500", + "3. low": "88.2050", + "4. close": "88.5700", + "5. volume": "7738600" + }, + "2013-09-12": { + "1. open": "89.3000", + "2. high": "89.5700", + "3. low": "88.8800", + "4. close": "89.0100", + "5. volume": "7938500" + }, + "2013-09-11": { + "1. open": "88.6300", + "2. high": "89.2700", + "3. low": "88.1450", + "4. close": "89.2300", + "5. volume": "8098100" + }, + "2013-09-10": { + "1. open": "88.1400", + "2. high": "88.5800", + "3. low": "87.8500", + "4. close": "88.5300", + "5. volume": "8658700" + }, + "2013-09-09": { + "1. open": "87.3900", + "2. high": "87.6000", + "3. low": "87.0100", + "4. close": "87.5600", + "5. volume": "6819700" + }, + "2013-09-06": { + "1. open": "87.2200", + "2. high": "87.9200", + "3. low": "86.0000", + "4. close": "87.1600", + "5. volume": "10034900" + }, + "2013-09-05": { + "1. open": "87.0000", + "2. high": "87.1700", + "3. low": "86.6200", + "4. close": "87.0400", + "5. volume": "5647900" + }, + "2013-09-04": { + "1. open": "86.4600", + "2. high": "87.2450", + "3. low": "86.2510", + "4. close": "86.9000", + "5. volume": "8458800" + }, + "2013-09-03": { + "1. open": "86.8900", + "2. high": "87.3000", + "3. low": "86.0300", + "4. close": "86.4200", + "5. volume": "7590500" + }, + "2013-08-30": { + "1. open": "86.7800", + "2. high": "86.7800", + "3. low": "85.8500", + "4. close": "86.4100", + "5. volume": "7471300" + }, + "2013-08-29": { + "1. open": "86.4100", + "2. high": "87.1400", + "3. low": "85.9900", + "4. close": "86.5700", + "5. volume": "5768800" + }, + "2013-08-28": { + "1. open": "86.3600", + "2. high": "86.9100", + "3. low": "85.8800", + "4. close": "86.5300", + "5. volume": "8829200" + }, + "2013-08-27": { + "1. open": "86.9700", + "2. high": "87.0800", + "3. low": "85.9600", + "4. close": "86.1700", + "5. volume": "9941200" + }, + "2013-08-26": { + "1. open": "88.3600", + "2. high": "88.4800", + "3. low": "87.3899", + "4. close": "87.5300", + "5. volume": "6724500" + }, + "2013-08-23": { + "1. open": "87.9300", + "2. high": "88.4400", + "3. low": "87.2100", + "4. close": "88.4100", + "5. volume": "7714900" + }, + "2013-08-22": { + "1. open": "88.7600", + "2. high": "89.0300", + "3. low": "88.1200", + "4. close": "88.2600", + "5. volume": "7191900" + }, + "2013-08-21": { + "1. open": "89.4700", + "2. high": "89.6300", + "3. low": "88.6800", + "4. close": "88.8000", + "5. volume": "7940700" + }, + "2013-08-20": { + "1. open": "90.5500", + "2. high": "91.6500", + "3. low": "89.7300", + "4. close": "89.7300", + "5. volume": "8559200" + }, + "2013-08-19": { + "1. open": "89.4700", + "2. high": "91.2500", + "3. low": "89.3500", + "4. close": "90.4500", + "5. volume": "8687000" + }, + "2013-08-16": { + "1. open": "89.1300", + "2. high": "89.8025", + "3. low": "88.7700", + "4. close": "89.3700", + "5. volume": "14100700" + }, + "2013-08-15": { + "1. open": "90.3200", + "2. high": "90.4100", + "3. low": "89.0900", + "4. close": "89.5500", + "5. volume": "12010700" + }, + "2013-08-14": { + "1. open": "92.7900", + "2. high": "92.9500", + "3. low": "90.5100", + "4. close": "90.7000", + "5. volume": "12716800" + }, + "2013-08-13": { + "1. open": "91.8900", + "2. high": "93.3500", + "3. low": "91.7600", + "4. close": "93.0100", + "5. volume": "10099800" + }, + "2013-08-12": { + "1. open": "92.0800", + "2. high": "92.7700", + "3. low": "91.7550", + "4. close": "92.0000", + "5. volume": "11012300" + }, + "2013-08-09": { + "1. open": "93.3900", + "2. high": "93.3900", + "3. low": "91.7800", + "4. close": "92.3600", + "5. volume": "12135800" + }, + "2013-08-08": { + "1. open": "94.2700", + "2. high": "94.3700", + "3. low": "92.7100", + "4. close": "93.3400", + "5. volume": "11090000" + }, + "2013-08-07": { + "1. open": "93.6000", + "2. high": "94.0300", + "3. low": "93.4700", + "4. close": "93.6600", + "5. volume": "9056900" + }, + "2013-08-06": { + "1. open": "93.8800", + "2. high": "93.9400", + "3. low": "93.5000", + "4. close": "93.8100", + "5. volume": "6415000" + }, + "2013-08-05": { + "1. open": "94.0500", + "2. high": "94.3000", + "3. low": "93.4300", + "4. close": "93.8000", + "5. volume": "7192400" + }, + "2013-08-02": { + "1. open": "93.5600", + "2. high": "94.3900", + "3. low": "93.4500", + "4. close": "94.3900", + "5. volume": "8503100" + }, + "2013-08-01": { + "1. open": "94.1600", + "2. high": "94.4000", + "3. low": "93.7050", + "4. close": "93.7700", + "5. volume": "11098600" + }, + "2013-07-31": { + "1. open": "93.2300", + "2. high": "94.4200", + "3. low": "93.1900", + "4. close": "93.5000", + "5. volume": "11365700" + }, + "2013-07-30": { + "1. open": "93.4700", + "2. high": "93.9700", + "3. low": "93.0200", + "4. close": "93.1700", + "5. volume": "8863000" + }, + "2013-07-29": { + "1. open": "92.6300", + "2. high": "93.3900", + "3. low": "92.6100", + "4. close": "93.2100", + "5. volume": "7925000" + }, + "2013-07-26": { + "1. open": "92.3200", + "2. high": "92.9300", + "3. low": "91.6530", + "4. close": "92.8300", + "5. volume": "8663700" + }, + "2013-07-25": { + "1. open": "92.0000", + "2. high": "92.7500", + "3. low": "91.7500", + "4. close": "92.5700", + "5. volume": "7368000" + }, + "2013-07-24": { + "1. open": "92.6500", + "2. high": "92.6600", + "3. low": "91.7500", + "4. close": "92.3600", + "5. volume": "6846300" + }, + "2013-07-23": { + "1. open": "92.3900", + "2. high": "92.8550", + "3. low": "92.1100", + "4. close": "92.4200", + "5. volume": "8467700" + }, + "2013-07-22": { + "1. open": "92.0800", + "2. high": "92.5600", + "3. low": "91.6100", + "4. close": "92.2800", + "5. volume": "9916200" + }, + "2013-07-19": { + "1. open": "90.2400", + "2. high": "92.2700", + "3. low": "90.0500", + "4. close": "92.2300", + "5. volume": "12506300" + }, + "2013-07-18": { + "1. open": "90.3300", + "2. high": "90.9493", + "3. low": "90.0600", + "4. close": "90.1700", + "5. volume": "8329300" + }, + "2013-07-17": { + "1. open": "90.5800", + "2. high": "90.9700", + "3. low": "89.8800", + "4. close": "90.1300", + "5. volume": "12832200" + }, + "2013-07-16": { + "1. open": "91.0400", + "2. high": "91.6600", + "3. low": "90.1300", + "4. close": "90.4000", + "5. volume": "11409200" + }, + "2013-07-15": { + "1. open": "89.9100", + "2. high": "90.8100", + "3. low": "89.7600", + "4. close": "90.4000", + "5. volume": "13343200" + }, + "2013-07-12": { + "1. open": "89.6900", + "2. high": "89.9900", + "3. low": "89.3800", + "4. close": "89.9900", + "5. volume": "7590600" + }, + "2013-07-11": { + "1. open": "89.8100", + "2. high": "89.9300", + "3. low": "89.0000", + "4. close": "89.6700", + "5. volume": "8941300" + }, + "2013-07-10": { + "1. open": "88.8800", + "2. high": "89.4800", + "3. low": "88.8100", + "4. close": "89.2400", + "5. volume": "7067100" + }, + "2013-07-09": { + "1. open": "88.6500", + "2. high": "89.0800", + "3. low": "88.3600", + "4. close": "88.8800", + "5. volume": "9348600" + }, + "2013-07-08": { + "1. open": "88.0900", + "2. high": "88.9900", + "3. low": "87.9700", + "4. close": "88.5900", + "5. volume": "12051400" + }, + "2013-07-05": { + "1. open": "87.5800", + "2. high": "87.8800", + "3. low": "86.9200", + "4. close": "87.8700", + "5. volume": "5403600" + }, + "2013-07-03": { + "1. open": "86.7200", + "2. high": "87.0400", + "3. low": "86.1000", + "4. close": "86.7800", + "5. volume": "3599900" + }, + "2013-07-02": { + "1. open": "86.6500", + "2. high": "87.2000", + "3. low": "86.2100", + "4. close": "86.5700", + "5. volume": "8572100" + }, + "2013-07-01": { + "1. open": "85.7200", + "2. high": "87.6400", + "3. low": "85.5000", + "4. close": "86.6300", + "5. volume": "9905200" + }, + "2013-06-28": { + "1. open": "86.7200", + "2. high": "87.3800", + "3. low": "85.8500", + "4. close": "85.8600", + "5. volume": "11896300" + }, + "2013-06-27": { + "1. open": "87.5300", + "2. high": "87.8224", + "3. low": "86.4900", + "4. close": "86.7100", + "5. volume": "8890300" + }, + "2013-06-26": { + "1. open": "85.9500", + "2. high": "87.3200", + "3. low": "85.9400", + "4. close": "86.9900", + "5. volume": "11966500" + }, + "2013-06-25": { + "1. open": "85.1600", + "2. high": "85.5900", + "3. low": "84.5400", + "4. close": "85.3500", + "5. volume": "11239400" + }, + "2013-06-24": { + "1. open": "82.9200", + "2. high": "85.3100", + "3. low": "82.8100", + "4. close": "84.6100", + "5. volume": "14777500" + }, + "2013-06-21": { + "1. open": "83.0000", + "2. high": "84.3200", + "3. low": "82.5000", + "4. close": "83.2000", + "5. volume": "20715800" + }, + "2013-06-20": { + "1. open": "84.2100", + "2. high": "84.4500", + "3. low": "82.1200", + "4. close": "82.6200", + "5. volume": "15172600" + }, + "2013-06-19": { + "1. open": "86.4300", + "2. high": "86.5000", + "3. low": "84.8000", + "4. close": "84.8600", + "5. volume": "8288400" + }, + "2013-06-18": { + "1. open": "85.7500", + "2. high": "86.4400", + "3. low": "85.6300", + "4. close": "86.3600", + "5. volume": "7233600" + }, + "2013-06-17": { + "1. open": "85.3700", + "2. high": "86.4050", + "3. low": "84.9800", + "4. close": "85.6300", + "5. volume": "8429100" + }, + "2013-06-14": { + "1. open": "84.7100", + "2. high": "85.4800", + "3. low": "84.6600", + "4. close": "84.9100", + "5. volume": "6357100" + }, + "2013-06-13": { + "1. open": "83.6000", + "2. high": "84.9600", + "3. low": "83.0804", + "4. close": "84.9100", + "5. volume": "8570000" + }, + "2013-06-12": { + "1. open": "85.1800", + "2. high": "85.5000", + "3. low": "83.7000", + "4. close": "83.7400", + "5. volume": "8413200" + }, + "2013-06-11": { + "1. open": "84.7600", + "2. high": "85.0200", + "3. low": "84.1300", + "4. close": "84.6900", + "5. volume": "8967000" + }, + "2013-06-10": { + "1. open": "85.0100", + "2. high": "85.7100", + "3. low": "84.7300", + "4. close": "85.1400", + "5. volume": "8477100" + }, + "2013-06-07": { + "1. open": "84.9600", + "2. high": "85.1800", + "3. low": "84.4000", + "4. close": "84.9100", + "5. volume": "8907700" + }, + "2013-06-06": { + "1. open": "83.5900", + "2. high": "84.4600", + "3. low": "82.6500", + "4. close": "84.4600", + "5. volume": "10671000" + }, + "2013-06-05": { + "1. open": "83.9100", + "2. high": "85.0000", + "3. low": "83.4800", + "4. close": "83.6800", + "5. volume": "9839100" + }, + "2013-06-04": { + "1. open": "84.7200", + "2. high": "85.0300", + "3. low": "83.5600", + "4. close": "84.1000", + "5. volume": "9972000" + }, + "2013-06-03": { + "1. open": "84.2800", + "2. high": "84.7100", + "3. low": "83.3700", + "4. close": "84.7100", + "5. volume": "11768500" + }, + "2013-05-31": { + "1. open": "85.6800", + "2. high": "85.9900", + "3. low": "84.1800", + "4. close": "84.1800", + "5. volume": "13302700" + }, + "2013-05-30": { + "1. open": "85.7100", + "2. high": "86.3100", + "3. low": "85.6800", + "4. close": "85.9900", + "5. volume": "7801200" + }, + "2013-05-29": { + "1. open": "87.0800", + "2. high": "87.1600", + "3. low": "85.1400", + "4. close": "85.6500", + "5. volume": "11872100" + }, + "2013-05-28": { + "1. open": "87.5400", + "2. high": "88.2900", + "3. low": "87.2700", + "4. close": "87.6100", + "5. volume": "8380200" + }, + "2013-05-24": { + "1. open": "86.8000", + "2. high": "87.0300", + "3. low": "86.4900", + "4. close": "86.8200", + "5. volume": "10390100" + }, + "2013-05-23": { + "1. open": "87.1100", + "2. high": "87.9700", + "3. low": "87.0000", + "4. close": "87.2100", + "5. volume": "14446900" + }, + "2013-05-22": { + "1. open": "88.7000", + "2. high": "89.9900", + "3. low": "88.2000", + "4. close": "88.4600", + "5. volume": "13825900" + }, + "2013-05-21": { + "1. open": "87.9400", + "2. high": "88.6400", + "3. low": "87.7900", + "4. close": "88.5900", + "5. volume": "10099600" + }, + "2013-05-20": { + "1. open": "88.1000", + "2. high": "88.2000", + "3. low": "87.8100", + "4. close": "88.0100", + "5. volume": "7235800" + }, + "2013-05-17": { + "1. open": "87.4700", + "2. high": "88.2000", + "3. low": "87.4100", + "4. close": "88.0900", + "5. volume": "11437700" + }, + "2013-05-16": { + "1. open": "87.3300", + "2. high": "87.7700", + "3. low": "87.0600", + "4. close": "87.4500", + "5. volume": "9441900" + }, + "2013-05-15": { + "1. open": "86.9400", + "2. high": "87.8800", + "3. low": "86.9400", + "4. close": "87.6400", + "5. volume": "13444400" + }, + "2013-05-14": { + "1. open": "85.7600", + "2. high": "87.0800", + "3. low": "85.7600", + "4. close": "86.9700", + "5. volume": "10360700" + }, + "2013-05-13": { + "1. open": "85.5600", + "2. high": "86.0700", + "3. low": "85.4400", + "4. close": "85.8500", + "5. volume": "6631500" + }, + "2013-05-10": { + "1. open": "85.2900", + "2. high": "85.7600", + "3. low": "85.1810", + "4. close": "85.7600", + "5. volume": "7594800" + }, + "2013-05-09": { + "1. open": "85.4500", + "2. high": "85.6910", + "3. low": "84.9630", + "4. close": "85.1500", + "5. volume": "8342000" + }, + "2013-05-08": { + "1. open": "85.4800", + "2. high": "85.6000", + "3. low": "84.9300", + "4. close": "85.4600", + "5. volume": "8044600" + }, + "2013-05-07": { + "1. open": "84.8700", + "2. high": "85.5700", + "3. low": "84.6300", + "4. close": "85.5300", + "5. volume": "9061800" + }, + "2013-05-06": { + "1. open": "85.7800", + "2. high": "85.7800", + "3. low": "84.5500", + "4. close": "84.6800", + "5. volume": "8815600" + }, + "2013-05-03": { + "1. open": "85.5800", + "2. high": "85.9900", + "3. low": "85.4500", + "4. close": "85.7500", + "5. volume": "9213800" + }, + "2013-05-02": { + "1. open": "84.4400", + "2. high": "85.2100", + "3. low": "84.1700", + "4. close": "85.1600", + "5. volume": "8668900" + }, + "2013-05-01": { + "1. open": "84.5000", + "2. high": "85.1300", + "3. low": "83.8800", + "4. close": "84.2300", + "5. volume": "12312100" + }, + "2013-04-30": { + "1. open": "85.3900", + "2. high": "85.7000", + "3. low": "84.8900", + "4. close": "85.2300", + "5. volume": "12099600" + }, + "2013-04-29": { + "1. open": "85.0200", + "2. high": "85.8900", + "3. low": "84.9100", + "4. close": "85.5800", + "5. volume": "8038000" + }, + "2013-04-26": { + "1. open": "85.3000", + "2. high": "85.4900", + "3. low": "84.8050", + "4. close": "85.1200", + "5. volume": "6784700" + }, + "2013-04-25": { + "1. open": "84.5400", + "2. high": "85.4400", + "3. low": "84.3400", + "4. close": "85.2200", + "5. volume": "8689400" + }, + "2013-04-24": { + "1. open": "85.6800", + "2. high": "85.7400", + "3. low": "84.2800", + "4. close": "84.3900", + "5. volume": "9480600" + }, + "2013-04-23": { + "1. open": "84.9900", + "2. high": "85.6800", + "3. low": "84.0000", + "4. close": "85.4500", + "5. volume": "8982100" + }, + "2013-04-22": { + "1. open": "84.5900", + "2. high": "84.9300", + "3. low": "84.1950", + "4. close": "84.8300", + "5. volume": "6989900" + }, + "2013-04-19": { + "1. open": "83.5100", + "2. high": "84.5700", + "3. low": "83.4700", + "4. close": "84.4900", + "5. volume": "10787600" + }, + "2013-04-18": { + "1. open": "83.9600", + "2. high": "84.3000", + "3. low": "83.0300", + "4. close": "83.1800", + "5. volume": "9921500" + }, + "2013-04-17": { + "1. open": "83.3600", + "2. high": "84.4300", + "3. low": "83.2900", + "4. close": "83.9000", + "5. volume": "13693300" + }, + "2013-04-16": { + "1. open": "82.3300", + "2. high": "83.5400", + "3. low": "82.0700", + "4. close": "83.4400", + "5. volume": "12620000" + }, + "2013-04-15": { + "1. open": "82.7200", + "2. high": "83.0900", + "3. low": "81.7100", + "4. close": "81.7100", + "5. volume": "12385800" + }, + "2013-04-12": { + "1. open": "82.2500", + "2. high": "82.7400", + "3. low": "82.1700", + "4. close": "82.7400", + "5. volume": "6987000" + }, + "2013-04-11": { + "1. open": "82.1400", + "2. high": "82.9600", + "3. low": "82.0800", + "4. close": "82.3200", + "5. volume": "9882700" + }, + "2013-04-10": { + "1. open": "81.8300", + "2. high": "82.2000", + "3. low": "81.7350", + "4. close": "82.0200", + "5. volume": "7583200" + }, + "2013-04-09": { + "1. open": "81.2600", + "2. high": "81.7500", + "3. low": "81.2400", + "4. close": "81.5200", + "5. volume": "9111000" + }, + "2013-04-08": { + "1. open": "81.2700", + "2. high": "81.3900", + "3. low": "80.3100", + "4. close": "81.1100", + "5. volume": "15828500" + }, + "2013-04-05": { + "1. open": "81.7900", + "2. high": "82.1100", + "3. low": "81.6200", + "4. close": "82.0400", + "5. volume": "8581400" + }, + "2013-04-04": { + "1. open": "82.2000", + "2. high": "82.7200", + "3. low": "81.9250", + "4. close": "82.4100", + "5. volume": "10303000" + }, + "2013-04-03": { + "1. open": "82.7400", + "2. high": "82.9500", + "3. low": "81.5700", + "4. close": "82.0700", + "5. volume": "12254000" + }, + "2013-04-02": { + "1. open": "82.0000", + "2. high": "82.6900", + "3. low": "81.9000", + "4. close": "82.6900", + "5. volume": "10342200" + }, + "2013-04-01": { + "1. open": "81.3900", + "2. high": "81.9650", + "3. low": "81.2800", + "4. close": "81.9300", + "5. volume": "7376800" + }, + "2013-03-28": { + "1. open": "81.3700", + "2. high": "81.5900", + "3. low": "80.9500", + "4. close": "81.5300", + "5. volume": "11332100" + }, + "2013-03-27": { + "1. open": "80.5600", + "2. high": "81.3500", + "3. low": "80.2700", + "4. close": "81.2700", + "5. volume": "10703400" + }, + "2013-03-26": { + "1. open": "79.9300", + "2. high": "80.8815", + "3. low": "79.8500", + "4. close": "80.8500", + "5. volume": "12682900" + }, + "2013-03-25": { + "1. open": "79.8300", + "2. high": "79.9400", + "3. low": "79.4700", + "4. close": "79.6800", + "5. volume": "9616600" + }, + "2013-03-22": { + "1. open": "79.1100", + "2. high": "79.7400", + "3. low": "79.0200", + "4. close": "79.7400", + "5. volume": "6873100" + }, + "2013-03-21": { + "1. open": "79.1200", + "2. high": "79.5000", + "3. low": "78.7700", + "4. close": "79.0100", + "5. volume": "8436300" + }, + "2013-03-20": { + "1. open": "79.1800", + "2. high": "79.6100", + "3. low": "79.1700", + "4. close": "79.4500", + "5. volume": "8000800" + }, + "2013-03-19": { + "1. open": "78.9800", + "2. high": "79.0900", + "3. low": "78.5000", + "4. close": "78.8600", + "5. volume": "7095800" + }, + "2013-03-18": { + "1. open": "78.7200", + "2. high": "79.1900", + "3. low": "78.7000", + "4. close": "78.8100", + "5. volume": "8005400" + }, + "2013-03-15": { + "1. open": "78.6200", + "2. high": "79.2400", + "3. low": "78.6200", + "4. close": "79.1900", + "5. volume": "18296500" + }, + "2013-03-14": { + "1. open": "78.6700", + "2. high": "79.1000", + "3. low": "78.4900", + "4. close": "79.1000", + "5. volume": "10130400" + }, + "2013-03-13": { + "1. open": "78.5200", + "2. high": "78.6700", + "3. low": "78.2000", + "4. close": "78.5500", + "5. volume": "7983400" + }, + "2013-03-12": { + "1. open": "78.5000", + "2. high": "78.6900", + "3. low": "78.2100", + "4. close": "78.5600", + "5. volume": "8790500" + }, + "2013-03-11": { + "1. open": "77.9200", + "2. high": "78.5200", + "3. low": "77.8400", + "4. close": "78.4400", + "5. volume": "8807600" + }, + "2013-03-08": { + "1. open": "77.8400", + "2. high": "78.2200", + "3. low": "77.7000", + "4. close": "78.1900", + "5. volume": "8554100" + }, + "2013-03-07": { + "1. open": "77.6200", + "2. high": "77.9600", + "3. low": "77.5900", + "4. close": "77.7500", + "5. volume": "7996500" + }, + "2013-03-06": { + "1. open": "77.6900", + "2. high": "77.7400", + "3. low": "77.2200", + "4. close": "77.3900", + "5. volume": "8535200" + }, + "2013-03-05": { + "1. open": "77.5600", + "2. high": "77.7100", + "3. low": "77.4400", + "4. close": "77.6600", + "5. volume": "9399400" + }, + "2013-03-04": { + "1. open": "76.7300", + "2. high": "77.2800", + "3. low": "76.7300", + "4. close": "77.2000", + "5. volume": "12628000" + }, + "2013-03-01": { + "1. open": "75.7900", + "2. high": "76.7700", + "3. low": "75.7300", + "4. close": "76.7000", + "5. volume": "9528300" + }, + "2013-02-28": { + "1. open": "76.2300", + "2. high": "76.4900", + "3. low": "76.1100", + "4. close": "76.1100", + "5. volume": "11806300" + }, + "2013-02-27": { + "1. open": "75.6800", + "2. high": "76.4500", + "3. low": "75.6000", + "4. close": "76.3200", + "5. volume": "8180300" + }, + "2013-02-26": { + "1. open": "75.8800", + "2. high": "76.3400", + "3. low": "75.5000", + "4. close": "75.7500", + "5. volume": "10742100" + }, + "2013-02-25": { + "1. open": "76.4700", + "2. high": "76.6600", + "3. low": "75.5700", + "4. close": "75.5700", + "5. volume": "10603300" + }, + "2013-02-22": { + "1. open": "76.3900", + "2. high": "76.4900", + "3. low": "75.9700", + "4. close": "76.2500", + "5. volume": "8571500" + }, + "2013-02-21": { + "1. open": "76.4700", + "2. high": "77.0200", + "3. low": "76.3800", + "4. close": "76.8700", + "5. volume": "9465700" + }, + "2013-02-20": { + "1. open": "76.7900", + "2. high": "76.9700", + "3. low": "76.5400", + "4. close": "76.6500", + "5. volume": "7857500" + }, + "2013-02-19": { + "1. open": "76.0300", + "2. high": "77.0000", + "3. low": "75.9600", + "4. close": "76.9600", + "5. volume": "9747400" + }, + "2013-02-15": { + "1. open": "75.7200", + "2. high": "76.1600", + "3. low": "75.5100", + "4. close": "76.1600", + "5. volume": "10528400" + }, + "2013-02-14": { + "1. open": "75.5000", + "2. high": "76.0900", + "3. low": "75.3800", + "4. close": "75.8100", + "5. volume": "9681800" + }, + "2013-02-13": { + "1. open": "75.7900", + "2. high": "75.8700", + "3. low": "75.3700", + "4. close": "75.6600", + "5. volume": "8014800" + }, + "2013-02-12": { + "1. open": "75.4200", + "2. high": "75.8600", + "3. low": "75.4200", + "4. close": "75.8000", + "5. volume": "7598900" + }, + "2013-02-11": { + "1. open": "75.2800", + "2. high": "75.5000", + "3. low": "75.0500", + "4. close": "75.4100", + "5. volume": "5697100" + }, + "2013-02-08": { + "1. open": "75.1700", + "2. high": "75.6100", + "3. low": "74.7300", + "4. close": "75.4800", + "5. volume": "8153300" + }, + "2013-02-07": { + "1. open": "74.8200", + "2. high": "75.2000", + "3. low": "74.6800", + "4. close": "75.0600", + "5. volume": "9798200" + }, + "2013-02-06": { + "1. open": "74.5700", + "2. high": "75.3900", + "3. low": "74.5200", + "4. close": "75.3900", + "5. volume": "12084000" + }, + "2013-02-05": { + "1. open": "74.4900", + "2. high": "74.8200", + "3. low": "74.4700", + "4. close": "74.6600", + "5. volume": "10230800" + }, + "2013-02-04": { + "1. open": "73.5600", + "2. high": "74.2500", + "3. low": "73.5600", + "4. close": "74.1100", + "5. volume": "9200700" + }, + "2013-02-01": { + "1. open": "74.1400", + "2. high": "74.4200", + "3. low": "74.0800", + "4. close": "74.1800", + "5. volume": "10016300" + }, + "2013-01-31": { + "1. open": "74.0800", + "2. high": "74.3600", + "3. low": "73.7800", + "4. close": "73.9200", + "5. volume": "10448700" + }, + "2013-01-30": { + "1. open": "74.4500", + "2. high": "74.8000", + "3. low": "74.0100", + "4. close": "74.0900", + "5. volume": "9245500" + }, + "2013-01-29": { + "1. open": "73.6700", + "2. high": "74.6200", + "3. low": "73.6400", + "4. close": "74.4100", + "5. volume": "12386500" + }, + "2013-01-28": { + "1. open": "73.9600", + "2. high": "74.0000", + "3. low": "73.4300", + "4. close": "73.6200", + "5. volume": "9420900" + }, + "2013-01-25": { + "1. open": "73.1300", + "2. high": "73.9300", + "3. low": "73.0600", + "4. close": "73.9200", + "5. volume": "10421500" + }, + "2013-01-24": { + "1. open": "72.9600", + "2. high": "73.2300", + "3. low": "72.8434", + "4. close": "73.1000", + "5. volume": "9369700" + }, + "2013-01-23": { + "1. open": "72.5300", + "2. high": "72.9100", + "3. low": "72.4700", + "4. close": "72.8500", + "5. volume": "10155100" + }, + "2013-01-22": { + "1. open": "72.9200", + "2. high": "73.2100", + "3. low": "72.4200", + "4. close": "72.6900", + "5. volume": "11469800" + }, + "2013-01-18": { + "1. open": "72.9000", + "2. high": "73.2300", + "3. low": "72.7900", + "4. close": "73.2300", + "5. volume": "13558600" + }, + "2013-01-17": { + "1. open": "72.8800", + "2. high": "73.0100", + "3. low": "72.3700", + "4. close": "72.9000", + "5. volume": "10570100" + }, + "2013-01-16": { + "1. open": "72.2600", + "2. high": "72.8150", + "3. low": "72.2500", + "4. close": "72.5800", + "5. volume": "8779900" + }, + "2013-01-15": { + "1. open": "72.2500", + "2. high": "72.4400", + "3. low": "72.0000", + "4. close": "72.3700", + "5. volume": "7795100" + }, + "2013-01-14": { + "1. open": "72.6000", + "2. high": "72.7900", + "3. low": "72.3700", + "4. close": "72.5600", + "5. volume": "7386000" + }, + "2013-01-11": { + "1. open": "72.1900", + "2. high": "72.5800", + "3. low": "72.1600", + "4. close": "72.3500", + "5. volume": "7766700" + }, + "2013-01-10": { + "1. open": "71.8100", + "2. high": "72.3800", + "3. low": "71.7400", + "4. close": "72.1900", + "5. volume": "11888500" + }, + "2013-01-09": { + "1. open": "71.6400", + "2. high": "71.8500", + "3. low": "71.5000", + "4. close": "71.7300", + "5. volume": "7672800" + }, + "2013-01-08": { + "1. open": "71.4500", + "2. high": "71.6500", + "3. low": "71.2500", + "4. close": "71.4100", + "5. volume": "2712515" + }, + "2013-01-07": { + "1. open": "71.5000", + "2. high": "71.5200", + "3. low": "71.1910", + "4. close": "71.4000", + "5. volume": "1642844" + }, + "2013-01-04": { + "1. open": "71.2400", + "2. high": "71.7300", + "3. low": "71.0100", + "4. close": "71.5500", + "5. volume": "11631800" + }, + "2013-01-03": { + "1. open": "70.9800", + "2. high": "71.0000", + "3. low": "70.4450", + "4. close": "70.7400", + "5. volume": "9598300" + }, + "2013-01-02": { + "1. open": "71.0200", + "2. high": "71.0200", + "3. low": "70.3000", + "4. close": "70.8400", + "5. volume": "12874200" + }, + "2012-12-31": { + "1. open": "69.2400", + "2. high": "70.1100", + "3. low": "69.1750", + "4. close": "70.1000", + "5. volume": "12770000" + }, + "2012-12-28": { + "1. open": "69.8400", + "2. high": "70.0700", + "3. low": "69.4150", + "4. close": "69.4800", + "5. volume": "9691100" + }, + "2012-12-27": { + "1. open": "70.1300", + "2. high": "70.4000", + "3. low": "69.8000", + "4. close": "70.0900", + "5. volume": "10700400" + }, + "2012-12-26": { + "1. open": "69.9500", + "2. high": "70.3600", + "3. low": "69.8800", + "4. close": "70.1700", + "5. volume": "7737300" + }, + "2012-12-24": { + "1. open": "70.3200", + "2. high": "70.4000", + "3. low": "69.9400", + "4. close": "70.0200", + "5. volume": "5006500" + }, + "2012-12-21": { + "1. open": "70.5600", + "2. high": "70.7500", + "3. low": "70.0600", + "4. close": "70.2700", + "5. volume": "22142300" + }, + "2012-12-20": { + "1. open": "70.7400", + "2. high": "70.9000", + "3. low": "70.4900", + "4. close": "70.7500", + "5. volume": "11775800" + }, + "2012-12-19": { + "1. open": "70.9100", + "2. high": "71.3100", + "3. low": "70.6300", + "4. close": "70.6300", + "5. volume": "11865600" + }, + "2012-12-18": { + "1. open": "71.0600", + "2. high": "71.1000", + "3. low": "70.5050", + "4. close": "70.9500", + "5. volume": "16352400" + }, + "2012-12-17": { + "1. open": "70.8400", + "2. high": "71.1800", + "3. low": "70.7800", + "4. close": "70.9400", + "5. volume": "14317200" + }, + "2012-12-14": { + "1. open": "70.6200", + "2. high": "70.8600", + "3. low": "70.4900", + "4. close": "70.6900", + "5. volume": "10263600" + }, + "2012-12-13": { + "1. open": "70.9000", + "2. high": "71.0000", + "3. low": "70.6199", + "4. close": "70.7500", + "5. volume": "8838900" + }, + "2012-12-12": { + "1. open": "71.2100", + "2. high": "71.3700", + "3. low": "70.8450", + "4. close": "70.9600", + "5. volume": "11783300" + }, + "2012-12-11": { + "1. open": "70.9300", + "2. high": "71.6200", + "3. low": "70.7500", + "4. close": "71.1000", + "5. volume": "14933700" + }, + "2012-12-10": { + "1. open": "70.2600", + "2. high": "70.8000", + "3. low": "70.2600", + "4. close": "70.6000", + "5. volume": "9700300" + }, + "2012-12-07": { + "1. open": "70.0400", + "2. high": "70.5225", + "3. low": "69.8600", + "4. close": "70.4500", + "5. volume": "10021300" + }, + "2012-12-06": { + "1. open": "70.3400", + "2. high": "70.3400", + "3. low": "69.8000", + "4. close": "70.0500", + "5. volume": "9459200" + }, + "2012-12-05": { + "1. open": "69.9300", + "2. high": "70.2950", + "3. low": "69.5800", + "4. close": "69.9700", + "5. volume": "11037100" + }, + "2012-12-04": { + "1. open": "69.5800", + "2. high": "70.4900", + "3. low": "69.4500", + "4. close": "69.8600", + "5. volume": "14278100" + }, + "2012-12-03": { + "1. open": "69.8000", + "2. high": "69.9200", + "3. low": "69.3600", + "4. close": "69.6500", + "5. volume": "9928900" + }, + "2012-11-30": { + "1. open": "69.3900", + "2. high": "69.9200", + "3. low": "69.1750", + "4. close": "69.7300", + "5. volume": "13480700" + }, + "2012-11-29": { + "1. open": "69.4700", + "2. high": "69.5550", + "3. low": "69.0500", + "4. close": "69.2200", + "5. volume": "9853400" + }, + "2012-11-28": { + "1. open": "68.7100", + "2. high": "69.3800", + "3. low": "68.6000", + "4. close": "69.2900", + "5. volume": "9983200" + }, + "2012-11-27": { + "1. open": "69.0100", + "2. high": "69.1500", + "3. low": "68.7300", + "4. close": "68.8100", + "5. volume": "8763200" + }, + "2012-11-26": { + "1. open": "69.1200", + "2. high": "69.5000", + "3. low": "68.8200", + "4. close": "69.0900", + "5. volume": "9884800" + }, + "2012-11-23": { + "1. open": "69.0800", + "2. high": "69.5600", + "3. low": "68.9500", + "4. close": "69.5600", + "5. volume": "5450100" + }, + "2012-11-21": { + "1. open": "69.6300", + "2. high": "69.8750", + "3. low": "69.4500", + "4. close": "69.5900", + "5. volume": "7639900" + }, + "2012-11-20": { + "1. open": "69.2600", + "2. high": "69.7150", + "3. low": "69.1400", + "4. close": "69.6700", + "5. volume": "9859500" + }, + "2012-11-19": { + "1. open": "69.5400", + "2. high": "69.8100", + "3. low": "69.0400", + "4. close": "69.2500", + "5. volume": "12337400" + }, + "2012-11-16": { + "1. open": "68.8700", + "2. high": "69.2700", + "3. low": "68.5100", + "4. close": "69.1900", + "5. volume": "14272300" + }, + "2012-11-15": { + "1. open": "68.9900", + "2. high": "69.2000", + "3. low": "68.7200", + "4. close": "69.0700", + "5. volume": "11803600" + }, + "2012-11-14": { + "1. open": "69.6300", + "2. high": "69.7600", + "3. low": "69.0300", + "4. close": "69.2700", + "5. volume": "10470700" + }, + "2012-11-13": { + "1. open": "69.5200", + "2. high": "70.1100", + "3. low": "69.4000", + "4. close": "69.5100", + "5. volume": "8244500" + }, + "2012-11-12": { + "1. open": "69.7900", + "2. high": "70.0500", + "3. low": "69.3100", + "4. close": "69.6800", + "5. volume": "9761000" + }, + "2012-11-09": { + "1. open": "69.5600", + "2. high": "70.2600", + "3. low": "69.4300", + "4. close": "69.8700", + "5. volume": "10511700" + }, + "2012-11-08": { + "1. open": "70.1500", + "2. high": "70.4200", + "3. low": "69.6500", + "4. close": "69.6500", + "5. volume": "12652100" + }, + "2012-11-07": { + "1. open": "70.6900", + "2. high": "70.9900", + "3. low": "69.7000", + "4. close": "70.3400", + "5. volume": "12719700" + }, + "2012-11-06": { + "1. open": "71.0000", + "2. high": "71.6200", + "3. low": "70.8900", + "4. close": "71.0100", + "5. volume": "7927500" + }, + "2012-11-05": { + "1. open": "70.8600", + "2. high": "71.0000", + "3. low": "70.4700", + "4. close": "70.7900", + "5. volume": "6874500" + }, + "2012-11-02": { + "1. open": "71.7000", + "2. high": "71.7000", + "3. low": "70.8300", + "4. close": "70.9000", + "5. volume": "7946700" + }, + "2012-11-01": { + "1. open": "71.1000", + "2. high": "71.9000", + "3. low": "70.8300", + "4. close": "71.5000", + "5. volume": "11226000" + }, + "2012-10-31": { + "1. open": "71.1100", + "2. high": "71.2500", + "3. low": "70.4800", + "4. close": "70.8200", + "5. volume": "9950600" + }, + "2012-10-26": { + "1. open": "71.0000", + "2. high": "71.3200", + "3. low": "70.5600", + "4. close": "70.9000", + "5. volume": "8965200" + }, + "2012-10-25": { + "1. open": "71.0100", + "2. high": "71.5600", + "3. low": "70.9900", + "4. close": "71.1400", + "5. volume": "9672700" + }, + "2012-10-24": { + "1. open": "70.9900", + "2. high": "71.2000", + "3. low": "70.6700", + "4. close": "70.7400", + "5. volume": "8572000" + }, + "2012-10-23": { + "1. open": "71.1700", + "2. high": "71.5300", + "3. low": "70.5250", + "4. close": "70.8900", + "5. volume": "11086000" + }, + "2012-10-22": { + "1. open": "71.7900", + "2. high": "72.2900", + "3. low": "71.3300", + "4. close": "71.7800", + "5. volume": "14033400" + }, + "2012-10-19": { + "1. open": "72.1100", + "2. high": "72.2400", + "3. low": "71.7300", + "4. close": "71.8600", + "5. volume": "18391000" + }, + "2012-10-18": { + "1. open": "70.8700", + "2. high": "72.7400", + "3. low": "70.8200", + "4. close": "72.5200", + "5. volume": "33591100" + }, + "2012-10-17": { + "1. open": "69.7300", + "2. high": "71.1800", + "3. low": "69.5500", + "4. close": "71.0000", + "5. volume": "26522700" + }, + "2012-10-16": { + "1. open": "69.3000", + "2. high": "69.8000", + "3. low": "69.0200", + "4. close": "69.5500", + "5. volume": "13688800" + }, + "2012-10-15": { + "1. open": "68.1800", + "2. high": "68.9900", + "3. low": "68.0700", + "4. close": "68.6000", + "5. volume": "14868000" + }, + "2012-10-12": { + "1. open": "68.1800", + "2. high": "68.5100", + "3. low": "67.8000", + "4. close": "67.9700", + "5. volume": "8685500" + }, + "2012-10-11": { + "1. open": "68.2100", + "2. high": "68.3000", + "3. low": "67.8600", + "4. close": "67.9700", + "5. volume": "9505500" + }, + "2012-10-10": { + "1. open": "68.3800", + "2. high": "68.4900", + "3. low": "67.9800", + "4. close": "68.2200", + "5. volume": "10710100" + }, + "2012-10-09": { + "1. open": "68.6200", + "2. high": "68.9700", + "3. low": "68.1000", + "4. close": "68.4100", + "5. volume": "15365900" + }, + "2012-10-08": { + "1. open": "69.6000", + "2. high": "69.6500", + "3. low": "69.1700", + "4. close": "69.4400", + "5. volume": "6444600" + }, + "2012-10-05": { + "1. open": "69.4600", + "2. high": "69.7400", + "3. low": "69.3200", + "4. close": "69.6500", + "5. volume": "9429900" + }, + "2012-10-04": { + "1. open": "69.1000", + "2. high": "69.5000", + "3. low": "69.0100", + "4. close": "69.2700", + "5. volume": "9395900" + }, + "2012-10-03": { + "1. open": "69.1900", + "2. high": "69.3200", + "3. low": "68.7300", + "4. close": "69.0000", + "5. volume": "8557900" + }, + "2012-10-02": { + "1. open": "69.1200", + "2. high": "69.2800", + "3. low": "68.6400", + "4. close": "68.9600", + "5. volume": "10062700" + }, + "2012-10-01": { + "1. open": "68.9200", + "2. high": "69.4500", + "3. low": "68.9200", + "4. close": "69.1300", + "5. volume": "9647200" + }, + "2012-09-28": { + "1. open": "68.7700", + "2. high": "69.0400", + "3. low": "68.5000", + "4. close": "68.9100", + "5. volume": "10293200" + }, + "2012-09-27": { + "1. open": "69.0900", + "2. high": "69.3500", + "3. low": "68.8900", + "4. close": "69.0100", + "5. volume": "8253200" + }, + "2012-09-26": { + "1. open": "69.5000", + "2. high": "69.5000", + "3. low": "68.9600", + "4. close": "69.0000", + "5. volume": "9971900" + }, + "2012-09-25": { + "1. open": "69.0100", + "2. high": "69.6400", + "3. low": "69.0100", + "4. close": "69.3200", + "5. volume": "11625400" + }, + "2012-09-24": { + "1. open": "68.8800", + "2. high": "69.2000", + "3. low": "68.8100", + "4. close": "69.0000", + "5. volume": "9082100" + }, + "2012-09-21": { + "1. open": "69.0500", + "2. high": "69.3611", + "3. low": "68.8400", + "4. close": "69.0600", + "5. volume": "19064400" + }, + "2012-09-20": { + "1. open": "68.4100", + "2. high": "68.9900", + "3. low": "68.3300", + "4. close": "68.9000", + "5. volume": "8704000" + }, + "2012-09-19": { + "1. open": "68.7500", + "2. high": "68.9240", + "3. low": "68.6000", + "4. close": "68.6000", + "5. volume": "9911300" + }, + "2012-09-18": { + "1. open": "68.0800", + "2. high": "68.6675", + "3. low": "68.0700", + "4. close": "68.5500", + "5. volume": "8063100" + }, + "2012-09-17": { + "1. open": "68.4900", + "2. high": "68.7000", + "3. low": "68.0000", + "4. close": "68.2500", + "5. volume": "11584100" + }, + "2012-09-14": { + "1. open": "68.9100", + "2. high": "68.9100", + "3. low": "68.0800", + "4. close": "68.4700", + "5. volume": "13024000" + }, + "2012-09-13": { + "1. open": "68.0100", + "2. high": "69.1700", + "3. low": "68.0000", + "4. close": "68.9900", + "5. volume": "13006300" + }, + "2012-09-12": { + "1. open": "68.3700", + "2. high": "68.4600", + "3. low": "68.0300", + "4. close": "68.1500", + "5. volume": "8230700" + }, + "2012-09-11": { + "1. open": "68.3650", + "2. high": "68.5500", + "3. low": "68.1800", + "4. close": "68.2000", + "5. volume": "8821700" + }, + "2012-09-10": { + "1. open": "67.9900", + "2. high": "68.4700", + "3. low": "67.8300", + "4. close": "68.1800", + "5. volume": "11441300" + }, + "2012-09-07": { + "1. open": "67.9700", + "2. high": "68.0100", + "3. low": "67.5200", + "4. close": "67.8800", + "5. volume": "8403300" + }, + "2012-09-06": { + "1. open": "67.7100", + "2. high": "68.2200", + "3. low": "67.5900", + "4. close": "67.8400", + "5. volume": "13075500" + }, + "2012-09-05": { + "1. open": "67.4400", + "2. high": "67.8699", + "3. low": "67.1400", + "4. close": "67.2700", + "5. volume": "9266000" + }, + "2012-09-04": { + "1. open": "67.4900", + "2. high": "67.5400", + "3. low": "66.9700", + "4. close": "67.2600", + "5. volume": "8402700" + }, + "2012-08-31": { + "1. open": "67.4500", + "2. high": "67.9000", + "3. low": "67.1600", + "4. close": "67.4300", + "5. volume": "10151800" + }, + "2012-08-30": { + "1. open": "67.2300", + "2. high": "67.4100", + "3. low": "66.8500", + "4. close": "67.2100", + "5. volume": "9672700" + }, + "2012-08-29": { + "1. open": "67.2800", + "2. high": "67.8300", + "3. low": "67.0600", + "4. close": "67.3700", + "5. volume": "9609500" + }, + "2012-08-28": { + "1. open": "67.3100", + "2. high": "67.7000", + "3. low": "67.2200", + "4. close": "67.5100", + "5. volume": "6750800" + }, + "2012-08-27": { + "1. open": "67.5400", + "2. high": "67.9600", + "3. low": "67.4800", + "4. close": "67.4900", + "5. volume": "8761000" + }, + "2012-08-24": { + "1. open": "67.2200", + "2. high": "67.8400", + "3. low": "67.1500", + "4. close": "67.6000", + "5. volume": "11297500" + }, + "2012-08-23": { + "1. open": "67.8000", + "2. high": "67.9500", + "3. low": "67.5600", + "4. close": "67.7400", + "5. volume": "9062700" + }, + "2012-08-22": { + "1. open": "67.6300", + "2. high": "67.9300", + "3. low": "67.5300", + "4. close": "67.7500", + "5. volume": "8230900" + }, + "2012-08-21": { + "1. open": "67.6900", + "2. high": "68.2500", + "3. low": "67.6200", + "4. close": "67.7800", + "5. volume": "9544900" + }, + "2012-08-20": { + "1. open": "67.8000", + "2. high": "67.8400", + "3. low": "67.6700", + "4. close": "67.7000", + "5. volume": "12645200" + }, + "2012-08-17": { + "1. open": "68.1200", + "2. high": "68.1800", + "3. low": "67.5100", + "4. close": "67.8000", + "5. volume": "11999500" + }, + "2012-08-16": { + "1. open": "68.4400", + "2. high": "68.4500", + "3. low": "68.0200", + "4. close": "68.2000", + "5. volume": "13518500" + }, + "2012-08-15": { + "1. open": "68.5100", + "2. high": "68.8400", + "3. low": "68.3000", + "4. close": "68.3500", + "5. volume": "9349100" + }, + "2012-08-14": { + "1. open": "68.7400", + "2. high": "68.7500", + "3. low": "68.5000", + "4. close": "68.6400", + "5. volume": "8217800" + }, + "2012-08-13": { + "1. open": "68.3900", + "2. high": "68.5500", + "3. low": "68.1700", + "4. close": "68.4600", + "5. volume": "7199200" + }, + "2012-08-10": { + "1. open": "68.1200", + "2. high": "68.7100", + "3. low": "68.1200", + "4. close": "68.6400", + "5. volume": "7645000" + }, + "2012-08-09": { + "1. open": "68.3300", + "2. high": "68.6500", + "3. low": "68.1700", + "4. close": "68.3200", + "5. volume": "7764200" + }, + "2012-08-08": { + "1. open": "68.2900", + "2. high": "68.5600", + "3. low": "68.2175", + "4. close": "68.3500", + "5. volume": "6573100" + }, + "2012-08-07": { + "1. open": "68.8100", + "2. high": "68.9400", + "3. low": "68.2100", + "4. close": "68.2900", + "5. volume": "11268400" + }, + "2012-08-06": { + "1. open": "69.1800", + "2. high": "69.3400", + "3. low": "68.7800", + "4. close": "68.8400", + "5. volume": "8723200" + }, + "2012-08-03": { + "1. open": "68.9800", + "2. high": "69.3200", + "3. low": "68.8850", + "4. close": "69.1200", + "5. volume": "10898800" + }, + "2012-08-02": { + "1. open": "68.8100", + "2. high": "68.9760", + "3. low": "68.0200", + "4. close": "68.4500", + "5. volume": "13536000" + }, + "2012-08-01": { + "1. open": "69.4800", + "2. high": "69.7500", + "3. low": "69.2500", + "4. close": "69.3800", + "5. volume": "11681700" + }, + "2012-07-31": { + "1. open": "69.2500", + "2. high": "69.5600", + "3. low": "69.1000", + "4. close": "69.2200", + "5. volume": "10313900" + }, + "2012-07-30": { + "1. open": "69.3700", + "2. high": "69.6500", + "3. low": "69.1600", + "4. close": "69.4500", + "5. volume": "8379500" + }, + "2012-07-27": { + "1. open": "68.9500", + "2. high": "69.6800", + "3. low": "68.8900", + "4. close": "69.5200", + "5. volume": "14015900" + }, + "2012-07-26": { + "1. open": "68.3000", + "2. high": "68.9800", + "3. low": "68.2100", + "4. close": "68.7400", + "5. volume": "16477200" + }, + "2012-07-25": { + "1. open": "67.6700", + "2. high": "68.0200", + "3. low": "67.3850", + "4. close": "67.5300", + "5. volume": "9882200" + }, + "2012-07-24": { + "1. open": "68.1000", + "2. high": "68.2500", + "3. low": "67.0000", + "4. close": "67.3500", + "5. volume": "12145700" + }, + "2012-07-23": { + "1. open": "68.1400", + "2. high": "68.3100", + "3. low": "67.6500", + "4. close": "68.1100", + "5. volume": "11771400" + }, + "2012-07-20": { + "1. open": "69.3500", + "2. high": "69.3600", + "3. low": "68.3500", + "4. close": "68.6300", + "5. volume": "13964600" + }, + "2012-07-19": { + "1. open": "69.2500", + "2. high": "69.7000", + "3. low": "68.9775", + "4. close": "69.5300", + "5. volume": "13499500" + }, + "2012-07-18": { + "1. open": "68.7400", + "2. high": "69.4600", + "3. low": "68.6600", + "4. close": "69.3700", + "5. volume": "15616200" + }, + "2012-07-17": { + "1. open": "67.8400", + "2. high": "69.1800", + "3. low": "67.6100", + "4. close": "69.0000", + "5. volume": "24201900" + }, + "2012-07-16": { + "1. open": "68.4700", + "2. high": "68.7200", + "3. low": "68.3600", + "4. close": "68.4500", + "5. volume": "12921500" + }, + "2012-07-13": { + "1. open": "67.7900", + "2. high": "68.7400", + "3. low": "67.7300", + "4. close": "68.6100", + "5. volume": "13238800" + }, + "2012-07-12": { + "1. open": "67.6200", + "2. high": "68.1203", + "3. low": "67.4400", + "4. close": "67.7100", + "5. volume": "16484200" + }, + "2012-07-11": { + "1. open": "68.0300", + "2. high": "68.1100", + "3. low": "67.7200", + "4. close": "67.9000", + "5. volume": "12026100" + }, + "2012-07-10": { + "1. open": "67.9700", + "2. high": "68.1000", + "3. low": "67.7400", + "4. close": "67.8800", + "5. volume": "12851800" + }, + "2012-07-09": { + "1. open": "67.7400", + "2. high": "67.9600", + "3. low": "67.6300", + "4. close": "67.7800", + "5. volume": "12485900" + }, + "2012-07-06": { + "1. open": "67.5100", + "2. high": "67.8750", + "3. low": "67.3600", + "4. close": "67.6400", + "5. volume": "9758000" + }, + "2012-07-05": { + "1. open": "67.9200", + "2. high": "68.1500", + "3. low": "67.7800", + "4. close": "67.7800", + "5. volume": "11857800" + }, + "2012-07-03": { + "1. open": "67.9600", + "2. high": "68.1200", + "3. low": "67.7200", + "4. close": "68.0400", + "5. volume": "8902400" + }, + "2012-07-02": { + "1. open": "67.4200", + "2. high": "68.0000", + "3. low": "67.3400", + "4. close": "68.0000", + "5. volume": "12552700" + }, + "2012-06-29": { + "1. open": "67.3000", + "2. high": "67.7000", + "3. low": "67.2150", + "4. close": "67.5600", + "5. volume": "18286000" + }, + "2012-06-28": { + "1. open": "66.7100", + "2. high": "67.0000", + "3. low": "66.4380", + "4. close": "66.9400", + "5. volume": "12110900" + }, + "2012-06-27": { + "1. open": "66.4200", + "2. high": "67.2000", + "3. low": "66.3600", + "4. close": "66.8400", + "5. volume": "17594200" + }, + "2012-06-26": { + "1. open": "66.5600", + "2. high": "66.6900", + "3. low": "66.4100", + "4. close": "66.4200", + "5. volume": "11100000" + }, + "2012-06-25": { + "1. open": "66.2600", + "2. high": "66.6300", + "3. low": "66.1400", + "4. close": "66.5000", + "5. volume": "13734500" + }, + "2012-06-22": { + "1. open": "66.6600", + "2. high": "66.9700", + "3. low": "66.5200", + "4. close": "66.6300", + "5. volume": "18965700" + }, + "2012-06-21": { + "1. open": "66.5500", + "2. high": "66.9700", + "3. low": "66.1600", + "4. close": "66.3900", + "5. volume": "24545300" + }, + "2012-06-20": { + "1. open": "66.7800", + "2. high": "67.0000", + "3. low": "66.4600", + "4. close": "67.0000", + "5. volume": "21254600" + }, + "2012-06-19": { + "1. open": "66.4000", + "2. high": "66.9600", + "3. low": "66.3600", + "4. close": "66.7200", + "5. volume": "23615400" + }, + "2012-06-18": { + "1. open": "65.8200", + "2. high": "66.3900", + "3. low": "65.8200", + "4. close": "66.3000", + "5. volume": "25750000" + }, + "2012-06-15": { + "1. open": "65.9000", + "2. high": "66.1000", + "3. low": "65.5100", + "4. close": "66.0100", + "5. volume": "25992800" + }, + "2012-06-14": { + "1. open": "64.3500", + "2. high": "65.7500", + "3. low": "64.2850", + "4. close": "65.4500", + "5. volume": "34314900" + }, + "2012-06-13": { + "1. open": "64.2400", + "2. high": "64.7000", + "3. low": "63.1800", + "4. close": "64.4500", + "5. volume": "98440200" + }, + "2012-06-12": { + "1. open": "62.1600", + "2. high": "63.2700", + "3. low": "61.8300", + "4. close": "63.0800", + "5. volume": "26655400" + }, + "2012-06-11": { + "1. open": "62.9700", + "2. high": "63.0300", + "3. low": "62.1100", + "4. close": "62.1200", + "5. volume": "12226400" + }, + "2012-06-08": { + "1. open": "62.5400", + "2. high": "63.0400", + "3. low": "62.3300", + "4. close": "62.9800", + "5. volume": "11249500" + }, + "2012-06-07": { + "1. open": "63.1800", + "2. high": "63.2000", + "3. low": "62.5100", + "4. close": "62.8000", + "5. volume": "12959300" + }, + "2012-06-06": { + "1. open": "62.0900", + "2. high": "62.8000", + "3. low": "61.8900", + "4. close": "62.8000", + "5. volume": "11562500" + }, + "2012-06-05": { + "1. open": "62.1600", + "2. high": "62.3800", + "3. low": "62.0000", + "4. close": "62.2100", + "5. volume": "9523400" + }, + "2012-06-04": { + "1. open": "62.0400", + "2. high": "62.4500", + "3. low": "61.8900", + "4. close": "62.3400", + "5. volume": "9200000" + }, + "2012-06-01": { + "1. open": "62.0400", + "2. high": "62.3100", + "3. low": "61.7100", + "4. close": "61.7800", + "5. volume": "12061100" + }, + "2012-05-31": { + "1. open": "62.3600", + "2. high": "62.8750", + "3. low": "62.1400", + "4. close": "62.4300", + "5. volume": "13297100" + }, + "2012-05-30": { + "1. open": "62.3400", + "2. high": "62.4000", + "3. low": "62.0000", + "4. close": "62.2100", + "5. volume": "9414700" + }, + "2012-05-29": { + "1. open": "62.8400", + "2. high": "62.9300", + "3. low": "62.3000", + "4. close": "62.5900", + "5. volume": "10089700" + }, + "2012-05-25": { + "1. open": "62.8800", + "2. high": "62.9800", + "3. low": "62.2900", + "4. close": "62.5100", + "5. volume": "11208500" + }, + "2012-05-24": { + "1. open": "62.8900", + "2. high": "63.3400", + "3. low": "62.8000", + "4. close": "63.1000", + "5. volume": "9309400" + }, + "2012-05-23": { + "1. open": "63.4000", + "2. high": "63.7500", + "3. low": "62.8800", + "4. close": "63.2700", + "5. volume": "11269100" + }, + "2012-05-22": { + "1. open": "63.4000", + "2. high": "63.8000", + "3. low": "63.3300", + "4. close": "63.5200", + "5. volume": "8409300" + }, + "2012-05-21": { + "1. open": "63.2600", + "2. high": "63.8300", + "3. low": "63.2500", + "4. close": "63.4700", + "5. volume": "8784900" + }, + "2012-05-18": { + "1. open": "63.8700", + "2. high": "63.9100", + "3. low": "63.0900", + "4. close": "63.3500", + "5. volume": "13781300" + }, + "2012-05-17": { + "1. open": "63.7100", + "2. high": "64.0000", + "3. low": "63.4799", + "4. close": "63.5500", + "5. volume": "7993500" + }, + "2012-05-16": { + "1. open": "63.7900", + "2. high": "63.9300", + "3. low": "63.4500", + "4. close": "63.7100", + "5. volume": "10018400" + }, + "2012-05-15": { + "1. open": "63.7000", + "2. high": "64.1400", + "3. low": "63.4100", + "4. close": "63.6100", + "5. volume": "8500000" + }, + "2012-05-14": { + "1. open": "64.0300", + "2. high": "64.1000", + "3. low": "63.5600", + "4. close": "63.9300", + "5. volume": "39687800" + }, + "2012-05-11": { + "1. open": "64.4300", + "2. high": "64.9900", + "3. low": "64.2300", + "4. close": "64.3400", + "5. volume": "37824600" + }, + "2012-05-10": { + "1. open": "64.8100", + "2. high": "64.8600", + "3. low": "64.3900", + "4. close": "64.5700", + "5. volume": "7702000" + }, + "2012-05-09": { + "1. open": "64.5900", + "2. high": "64.8800", + "3. low": "64.2500", + "4. close": "64.2800", + "5. volume": "10649400" + }, + "2012-05-08": { + "1. open": "64.6800", + "2. high": "64.9800", + "3. low": "64.5500", + "4. close": "64.9800", + "5. volume": "12491900" + }, + "2012-05-07": { + "1. open": "64.5800", + "2. high": "65.0200", + "3. low": "64.5100", + "4. close": "64.8000", + "5. volume": "8387800" + }, + "2012-05-04": { + "1. open": "65.1900", + "2. high": "65.2900", + "3. low": "64.7400", + "4. close": "64.7400", + "5. volume": "10301300" + }, + "2012-05-03": { + "1. open": "65.4000", + "2. high": "65.4850", + "3. low": "65.1000", + "4. close": "65.3400", + "5. volume": "10431800" + }, + "2012-05-02": { + "1. open": "65.1700", + "2. high": "65.3300", + "3. low": "64.8400", + "4. close": "65.3300", + "5. volume": "8349700" + }, + "2012-05-01": { + "1. open": "64.9100", + "2. high": "65.3600", + "3. low": "64.8000", + "4. close": "65.2200", + "5. volume": "10107900" + }, + "2012-04-30": { + "1. open": "64.8500", + "2. high": "65.3900", + "3. low": "64.8400", + "4. close": "65.1000", + "5. volume": "11362300" + }, + "2012-04-27": { + "1. open": "64.9500", + "2. high": "65.1300", + "3. low": "64.6800", + "4. close": "64.8400", + "5. volume": "10746700" + }, + "2012-04-26": { + "1. open": "64.4100", + "2. high": "64.9700", + "3. low": "64.2600", + "4. close": "64.7500", + "5. volume": "9139200" + }, + "2012-04-25": { + "1. open": "63.9600", + "2. high": "64.5800", + "3. low": "63.8400", + "4. close": "64.4300", + "5. volume": "11162800" + }, + "2012-04-24": { + "1. open": "63.5500", + "2. high": "63.7900", + "3. low": "63.3600", + "4. close": "63.7700", + "5. volume": "9022400" + }, + "2012-04-23": { + "1. open": "63.5000", + "2. high": "63.6900", + "3. low": "63.3000", + "4. close": "63.3700", + "5. volume": "10120900" + }, + "2012-04-20": { + "1. open": "63.2200", + "2. high": "63.9700", + "3. low": "63.2000", + "4. close": "63.7100", + "5. volume": "14320700" + }, + "2012-04-19": { + "1. open": "63.2200", + "2. high": "63.5350", + "3. low": "62.7600", + "4. close": "63.0300", + "5. volume": "15189000" + }, + "2012-04-18": { + "1. open": "63.9000", + "2. high": "63.9200", + "3. low": "63.1200", + "4. close": "63.2600", + "5. volume": "20567700" + }, + "2012-04-17": { + "1. open": "64.2300", + "2. high": "64.2800", + "3. low": "63.2700", + "4. close": "64.2200", + "5. volume": "18322900" + }, + "2012-04-16": { + "1. open": "63.7200", + "2. high": "64.1600", + "3. low": "63.6700", + "4. close": "63.9800", + "5. volume": "10502400" + }, + "2012-04-13": { + "1. open": "63.9400", + "2. high": "64.0000", + "3. low": "63.5200", + "4. close": "63.5400", + "5. volume": "11226600" + }, + "2012-04-12": { + "1. open": "64.0500", + "2. high": "64.1500", + "3. low": "63.6800", + "4. close": "64.1500", + "5. volume": "13122300" + }, + "2012-04-11": { + "1. open": "64.6900", + "2. high": "64.6900", + "3. low": "63.9600", + "4. close": "64.1300", + "5. volume": "10434100" + }, + "2012-04-10": { + "1. open": "64.8100", + "2. high": "64.8600", + "3. low": "64.1600", + "4. close": "64.2000", + "5. volume": "12793200" + }, + "2012-04-09": { + "1. open": "64.9500", + "2. high": "65.2300", + "3. low": "64.8800", + "4. close": "64.9200", + "5. volume": "6363400" + }, + "2012-04-05": { + "1. open": "65.2600", + "2. high": "65.3800", + "3. low": "65.0900", + "4. close": "65.3400", + "5. volume": "7922700" + }, + "2012-04-04": { + "1. open": "65.6100", + "2. high": "65.7000", + "3. low": "65.3550", + "4. close": "65.3900", + "5. volume": "9432300" + }, + "2012-04-03": { + "1. open": "66.1200", + "2. high": "66.1550", + "3. low": "65.5000", + "4. close": "65.8800", + "5. volume": "9128400" + }, + "2012-04-02": { + "1. open": "66.0400", + "2. high": "66.3000", + "3. low": "65.8200", + "4. close": "66.2100", + "5. volume": "8785900" + }, + "2012-03-30": { + "1. open": "65.6300", + "2. high": "66.1800", + "3. low": "65.5800", + "4. close": "65.9600", + "5. volume": "11307700" + }, + "2012-03-29": { + "1. open": "65.2800", + "2. high": "65.5400", + "3. low": "65.2000", + "4. close": "65.5400", + "5. volume": "9553300" + }, + "2012-03-28": { + "1. open": "65.4000", + "2. high": "65.6200", + "3. low": "65.1800", + "4. close": "65.6200", + "5. volume": "10305500" + }, + "2012-03-27": { + "1. open": "65.3300", + "2. high": "65.5000", + "3. low": "65.2200", + "4. close": "65.4000", + "5. volume": "10723800" + }, + "2012-03-26": { + "1. open": "64.8900", + "2. high": "65.2600", + "3. low": "64.8300", + "4. close": "65.1700", + "5. volume": "8503800" + }, + "2012-03-23": { + "1. open": "64.4900", + "2. high": "64.7100", + "3. low": "64.3700", + "4. close": "64.5500", + "5. volume": "8062500" + }, + "2012-03-22": { + "1. open": "64.6750", + "2. high": "64.6900", + "3. low": "64.4000", + "4. close": "64.4600", + "5. volume": "10621300" + }, + "2012-03-21": { + "1. open": "64.9600", + "2. high": "65.0700", + "3. low": "64.6400", + "4. close": "64.7600", + "5. volume": "7839600" + }, + "2012-03-20": { + "1. open": "65.0000", + "2. high": "65.1300", + "3. low": "64.7600", + "4. close": "64.9600", + "5. volume": "7760400" + }, + "2012-03-19": { + "1. open": "64.9500", + "2. high": "65.2700", + "3. low": "64.9000", + "4. close": "65.2100", + "5. volume": "7321800" + }, + "2012-03-16": { + "1. open": "65.2000", + "2. high": "65.4600", + "3. low": "64.8100", + "4. close": "65.1200", + "5. volume": "17707000" + }, + "2012-03-15": { + "1. open": "64.9300", + "2. high": "65.3800", + "3. low": "64.8500", + "4. close": "65.0700", + "5. volume": "11372900" + }, + "2012-03-14": { + "1. open": "65.2100", + "2. high": "65.3800", + "3. low": "65.0200", + "4. close": "65.0800", + "5. volume": "9612200" + }, + "2012-03-13": { + "1. open": "65.4200", + "2. high": "65.4400", + "3. low": "65.0300", + "4. close": "65.3300", + "5. volume": "9884100" + }, + "2012-03-12": { + "1. open": "64.5500", + "2. high": "65.1500", + "3. low": "64.5400", + "4. close": "65.1000", + "5. volume": "7284700" + }, + "2012-03-09": { + "1. open": "64.8300", + "2. high": "64.9950", + "3. low": "64.5900", + "4. close": "64.7400", + "5. volume": "8410600" + }, + "2012-03-08": { + "1. open": "64.9500", + "2. high": "65.0800", + "3. low": "64.7400", + "4. close": "64.8500", + "5. volume": "11311100" + }, + "2012-03-07": { + "1. open": "64.2700", + "2. high": "64.4600", + "3. low": "64.1200", + "4. close": "64.3000", + "5. volume": "8591800" + }, + "2012-03-06": { + "1. open": "64.4600", + "2. high": "64.7300", + "3. low": "64.1900", + "4. close": "64.3500", + "5. volume": "9511100" + }, + "2012-03-05": { + "1. open": "64.6900", + "2. high": "64.9600", + "3. low": "64.5400", + "4. close": "64.9100", + "5. volume": "7601000" + }, + "2012-03-02": { + "1. open": "64.7400", + "2. high": "64.8700", + "3. low": "64.5650", + "4. close": "64.7700", + "5. volume": "6063900" + }, + "2012-03-01": { + "1. open": "65.1100", + "2. high": "65.2600", + "3. low": "64.6400", + "4. close": "64.8300", + "5. volume": "8813800" + }, + "2012-02-29": { + "1. open": "65.2200", + "2. high": "65.2600", + "3. low": "64.7100", + "4. close": "65.0800", + "5. volume": "11489100" + }, + "2012-02-28": { + "1. open": "64.6000", + "2. high": "65.4200", + "3. low": "64.5000", + "4. close": "65.1800", + "5. volume": "11581400" + }, + "2012-02-27": { + "1. open": "64.2600", + "2. high": "64.6400", + "3. low": "64.0200", + "4. close": "64.4500", + "5. volume": "8523000" + }, + "2012-02-24": { + "1. open": "64.7900", + "2. high": "64.7900", + "3. low": "64.1900", + "4. close": "64.4600", + "5. volume": "10478200" + }, + "2012-02-23": { + "1. open": "65.1900", + "2. high": "66.0500", + "3. low": "64.9000", + "4. close": "65.1000", + "5. volume": "8991500" + }, + "2012-02-22": { + "1. open": "65.0800", + "2. high": "65.3400", + "3. low": "64.8700", + "4. close": "65.0000", + "5. volume": "8150600" + }, + "2012-02-21": { + "1. open": "65.2300", + "2. high": "65.2400", + "3. low": "64.7500", + "4. close": "65.0400", + "5. volume": "8081700" + }, + "2012-02-17": { + "1. open": "65.2200", + "2. high": "65.2800", + "3. low": "64.8100", + "4. close": "64.9900", + "5. volume": "9057500" + }, + "2012-02-16": { + "1. open": "64.6000", + "2. high": "65.1600", + "3. low": "64.4400", + "4. close": "64.9200", + "5. volume": "8194500" + }, + "2012-02-15": { + "1. open": "64.5100", + "2. high": "64.9500", + "3. low": "64.4701", + "4. close": "64.6500", + "5. volume": "9023400" + }, + "2012-02-14": { + "1. open": "64.7500", + "2. high": "64.8600", + "3. low": "64.3300", + "4. close": "64.6100", + "5. volume": "8978500" + }, + "2012-02-13": { + "1. open": "64.9000", + "2. high": "64.9500", + "3. low": "64.6000", + "4. close": "64.6800", + "5. volume": "9662500" + }, + "2012-02-10": { + "1. open": "64.7100", + "2. high": "64.7700", + "3. low": "64.2500", + "4. close": "64.6000", + "5. volume": "13954200" + }, + "2012-02-09": { + "1. open": "65.1600", + "2. high": "65.3500", + "3. low": "64.8200", + "4. close": "64.8900", + "5. volume": "10936200" + }, + "2012-02-08": { + "1. open": "65.2000", + "2. high": "65.3450", + "3. low": "65.0900", + "4. close": "65.2400", + "5. volume": "6889400" + }, + "2012-02-07": { + "1. open": "65.1600", + "2. high": "65.3900", + "3. low": "65.0200", + "4. close": "65.2600", + "5. volume": "9248100" + }, + "2012-02-06": { + "1. open": "65.4600", + "2. high": "65.5800", + "3. low": "65.0500", + "4. close": "65.1900", + "5. volume": "9535700" + }, + "2012-02-03": { + "1. open": "65.9000", + "2. high": "66.0200", + "3. low": "65.5300", + "4. close": "65.6400", + "5. volume": "9036200" + }, + "2012-02-02": { + "1. open": "65.9400", + "2. high": "65.9700", + "3. low": "65.3500", + "4. close": "65.5900", + "5. volume": "8282400" + }, + "2012-02-01": { + "1. open": "65.9700", + "2. high": "66.3200", + "3. low": "65.6500", + "4. close": "65.6900", + "5. volume": "12275900" + }, + "2012-01-31": { + "1. open": "65.8600", + "2. high": "65.9500", + "3. low": "65.5600", + "4. close": "65.9100", + "5. volume": "13562900" + }, + "2012-01-30": { + "1. open": "65.3300", + "2. high": "65.7100", + "3. low": "65.1300", + "4. close": "65.7100", + "5. volume": "7482100" + }, + "2012-01-27": { + "1. open": "65.6200", + "2. high": "65.8700", + "3. low": "65.4600", + "4. close": "65.5600", + "5. volume": "10466300" + }, + "2012-01-26": { + "1. open": "65.5300", + "2. high": "65.8800", + "3. low": "65.2200", + "4. close": "65.7000", + "5. volume": "12546100" + }, + "2012-01-25": { + "1. open": "64.8300", + "2. high": "65.3000", + "3. low": "64.7600", + "4. close": "65.2200", + "5. volume": "10531400" + }, + "2012-01-24": { + "1. open": "64.3400", + "2. high": "65.4500", + "3. low": "64.3400", + "4. close": "65.0000", + "5. volume": "12367900" + }, + "2012-01-23": { + "1. open": "65.2300", + "2. high": "65.3300", + "3. low": "64.8800", + "4. close": "65.0000", + "5. volume": "10125000" + }, + "2012-01-20": { + "1. open": "65.2800", + "2. high": "65.5500", + "3. low": "64.5400", + "4. close": "65.2700", + "5. volume": "14715500" + }, + "2012-01-19": { + "1. open": "65.1600", + "2. high": "65.2500", + "3. low": "64.7900", + "4. close": "65.1900", + "5. volume": "11699800" + }, + "2012-01-18": { + "1. open": "65.2600", + "2. high": "65.3700", + "3. low": "65.0000", + "4. close": "65.2800", + "5. volume": "8095600" + }, + "2012-01-17": { + "1. open": "65.5400", + "2. high": "65.6900", + "3. low": "64.5000", + "4. close": "65.1200", + "5. volume": "8359900" + }, + "2012-01-13": { + "1. open": "64.9700", + "2. high": "65.2800", + "3. low": "64.3631", + "4. close": "65.2600", + "5. volume": "8978800" + }, + "2012-01-12": { + "1. open": "65.2800", + "2. high": "65.4100", + "3. low": "64.9300", + "4. close": "65.2300", + "5. volume": "7402900" + }, + "2012-01-11": { + "1. open": "65.1100", + "2. high": "65.5400", + "3. low": "64.8400", + "4. close": "65.1300", + "5. volume": "6784600" + }, + "2012-01-10": { + "1. open": "65.1100", + "2. high": "65.4000", + "3. low": "65.0000", + "4. close": "65.2000", + "5. volume": "8476600" + }, + "2012-01-09": { + "1. open": "64.9600", + "2. high": "65.0900", + "3. low": "64.4100", + "4. close": "64.9300", + "5. volume": "7934600" + }, + "2012-01-06": { + "1. open": "65.4400", + "2. high": "65.4600", + "3. low": "64.6100", + "4. close": "64.8300", + "5. volume": "15359900" + }, + "2012-01-05": { + "1. open": "65.3200", + "2. high": "65.5950", + "3. low": "64.8300", + "4. close": "65.4000", + "5. volume": "11886900" + }, + "2012-01-04": { + "1. open": "65.7500", + "2. high": "65.8800", + "3. low": "65.1100", + "4. close": "65.4800", + "5. volume": "9243100" + }, + "2012-01-03": { + "1. open": "65.5900", + "2. high": "66.0000", + "3. low": "65.2500", + "4. close": "65.8800", + "5. volume": "16116200" + }, + "2011-12-30": { + "1. open": "65.5900", + "2. high": "65.9300", + "3. low": "65.5300", + "4. close": "65.5800", + "5. volume": "4959700" + }, + "2011-12-29": { + "1. open": "65.3100", + "2. high": "66.0300", + "3. low": "65.2500", + "4. close": "65.8800", + "5. volume": "5702400" + }, + "2011-12-28": { + "1. open": "65.9700", + "2. high": "66.0300", + "3. low": "65.3000", + "4. close": "65.4500", + "5. volume": "5943900" + }, + "2011-12-27": { + "1. open": "65.9900", + "2. high": "66.3150", + "3. low": "65.9000", + "4. close": "66.0200", + "5. volume": "4995100" + }, + "2011-12-23": { + "1. open": "65.2300", + "2. high": "66.0000", + "3. low": "65.1800", + "4. close": "65.9800", + "5. volume": "6503300" + }, + "2011-12-22": { + "1. open": "65.0600", + "2. high": "65.2600", + "3. low": "64.6200", + "4. close": "65.1800", + "5. volume": "7428000" + }, + "2011-12-21": { + "1. open": "64.8100", + "2. high": "65.0000", + "3. low": "64.5800", + "4. close": "64.9600", + "5. volume": "8517800" + }, + "2011-12-20": { + "1. open": "64.0200", + "2. high": "64.7300", + "3. low": "64.0100", + "4. close": "64.5200", + "5. volume": "12247700" + }, + "2011-12-19": { + "1. open": "64.1800", + "2. high": "64.2800", + "3. low": "63.3600", + "4. close": "63.5300", + "5. volume": "9024700" + }, + "2011-12-16": { + "1. open": "64.3600", + "2. high": "64.3700", + "3. low": "63.5500", + "4. close": "64.3000", + "5. volume": "19214300" + }, + "2011-12-15": { + "1. open": "63.6500", + "2. high": "64.1000", + "3. low": "63.5700", + "4. close": "64.0000", + "5. volume": "9656700" + }, + "2011-12-14": { + "1. open": "63.3800", + "2. high": "63.7800", + "3. low": "62.9300", + "4. close": "63.1800", + "5. volume": "9802400" + }, + "2011-12-13": { + "1. open": "64.0800", + "2. high": "64.0800", + "3. low": "63.1400", + "4. close": "63.3600", + "5. volume": "14215500" + }, + "2011-12-12": { + "1. open": "63.8700", + "2. high": "64.2000", + "3. low": "63.3500", + "4. close": "63.5100", + "5. volume": "10808700" + }, + "2011-12-09": { + "1. open": "64.3200", + "2. high": "64.6800", + "3. low": "63.9800", + "4. close": "64.5300", + "5. volume": "8835700" + }, + "2011-12-08": { + "1. open": "64.1400", + "2. high": "64.4500", + "3. low": "63.5600", + "4. close": "63.7800", + "5. volume": "9566800" + }, + "2011-12-07": { + "1. open": "63.5700", + "2. high": "64.8100", + "3. low": "63.3700", + "4. close": "64.4500", + "5. volume": "11504700" + }, + "2011-12-06": { + "1. open": "63.6100", + "2. high": "63.9300", + "3. low": "63.2600", + "4. close": "63.4900", + "5. volume": "10417800" + }, + "2011-12-05": { + "1. open": "64.1000", + "2. high": "64.2500", + "3. low": "62.8500", + "4. close": "63.3600", + "5. volume": "15294500" + }, + "2011-12-02": { + "1. open": "64.8700", + "2. high": "64.8900", + "3. low": "63.3000", + "4. close": "63.4700", + "5. volume": "15792800" + }, + "2011-12-01": { + "1. open": "64.6800", + "2. high": "64.9500", + "3. low": "64.3450", + "4. close": "64.4500", + "5. volume": "9852700" + }, + "2011-11-30": { + "1. open": "63.9200", + "2. high": "64.7400", + "3. low": "63.8000", + "4. close": "64.7200", + "5. volume": "15032600" + }, + "2011-11-29": { + "1. open": "62.8200", + "2. high": "63.1300", + "3. low": "62.4600", + "4. close": "62.7800", + "5. volume": "8923600" + }, + "2011-11-28": { + "1. open": "61.8800", + "2. high": "62.7100", + "3. low": "61.7800", + "4. close": "62.3700", + "5. volume": "11678000" + }, + "2011-11-25": { + "1. open": "61.3100", + "2. high": "61.6400", + "3. low": "61.0500", + "4. close": "61.2700", + "5. volume": "5838800" + }, + "2011-11-23": { + "1. open": "62.5900", + "2. high": "62.6500", + "3. low": "61.9900", + "4. close": "61.9900", + "5. volume": "10362800" + }, + "2011-11-22": { + "1. open": "62.9500", + "2. high": "63.2000", + "3. low": "62.7000", + "4. close": "62.9000", + "5. volume": "8680000" + }, + "2011-11-21": { + "1. open": "63.2700", + "2. high": "63.3400", + "3. low": "62.8800", + "4. close": "62.9400", + "5. volume": "32806700" + }, + "2011-11-18": { + "1. open": "64.1900", + "2. high": "64.2000", + "3. low": "63.5600", + "4. close": "63.8500", + "5. volume": "12659600" + }, + "2011-11-17": { + "1. open": "64.1700", + "2. high": "64.5100", + "3. low": "63.3000", + "4. close": "63.9400", + "5. volume": "13924700" + }, + "2011-11-16": { + "1. open": "64.5300", + "2. high": "65.1600", + "3. low": "64.3000", + "4. close": "64.4000", + "5. volume": "8398100" + }, + "2011-11-15": { + "1. open": "64.9700", + "2. high": "65.2900", + "3. low": "64.5100", + "4. close": "64.9900", + "5. volume": "10726300" + }, + "2011-11-14": { + "1. open": "64.9700", + "2. high": "65.3300", + "3. low": "64.6550", + "4. close": "64.9100", + "5. volume": "8276100" + }, + "2011-11-11": { + "1. open": "64.6200", + "2. high": "65.4900", + "3. low": "64.6200", + "4. close": "65.2500", + "5. volume": "9086800" + }, + "2011-11-10": { + "1. open": "64.1300", + "2. high": "64.4200", + "3. low": "63.6600", + "4. close": "64.1200", + "5. volume": "7597500" + }, + "2011-11-09": { + "1. open": "64.0700", + "2. high": "64.1300", + "3. low": "63.1000", + "4. close": "63.5300", + "5. volume": "11072500" + }, + "2011-11-08": { + "1. open": "64.0900", + "2. high": "64.9900", + "3. low": "63.9500", + "4. close": "64.8600", + "5. volume": "7989500" + }, + "2011-11-07": { + "1. open": "63.9600", + "2. high": "64.3400", + "3. low": "63.2500", + "4. close": "64.0000", + "5. volume": "8783900" + }, + "2011-11-04": { + "1. open": "64.0000", + "2. high": "64.5400", + "3. low": "63.4101", + "4. close": "64.1200", + "5. volume": "9725200" + }, + "2011-11-03": { + "1. open": "64.0700", + "2. high": "64.5200", + "3. low": "63.6700", + "4. close": "64.3400", + "5. volume": "10466000" + }, + "2011-11-02": { + "1. open": "64.3900", + "2. high": "64.3900", + "3. low": "63.4100", + "4. close": "63.6400", + "5. volume": "10136200" + }, + "2011-11-01": { + "1. open": "63.6800", + "2. high": "64.1025", + "3. low": "63.1800", + "4. close": "63.3800", + "5. volume": "14749900" + }, + "2011-10-31": { + "1. open": "65.1700", + "2. high": "65.8600", + "3. low": "64.3800", + "4. close": "64.3900", + "5. volume": "13720400" + }, + "2011-10-28": { + "1. open": "65.6400", + "2. high": "65.8450", + "3. low": "65.0100", + "4. close": "65.6000", + "5. volume": "10390800" + }, + "2011-10-27": { + "1. open": "64.9900", + "2. high": "65.6900", + "3. low": "64.7100", + "4. close": "65.3000", + "5. volume": "16450700" + }, + "2011-10-26": { + "1. open": "64.1900", + "2. high": "64.6000", + "3. low": "63.7900", + "4. close": "64.4900", + "5. volume": "9932100" + }, + "2011-10-25": { + "1. open": "64.5600", + "2. high": "64.8300", + "3. low": "63.5600", + "4. close": "63.6900", + "5. volume": "10324800" + }, + "2011-10-24": { + "1. open": "63.9000", + "2. high": "64.7900", + "3. low": "63.6000", + "4. close": "64.7300", + "5. volume": "12552700" + }, + "2011-10-21": { + "1. open": "63.1100", + "2. high": "63.8400", + "3. low": "62.8900", + "4. close": "63.7800", + "5. volume": "13175400" + }, + "2011-10-20": { + "1. open": "62.9600", + "2. high": "63.1300", + "3. low": "62.3100", + "4. close": "62.5300", + "5. volume": "11562600" + }, + "2011-10-19": { + "1. open": "64.5100", + "2. high": "64.5100", + "3. low": "62.1600", + "4. close": "62.6400", + "5. volume": "19964600" + }, + "2011-10-18": { + "1. open": "63.7600", + "2. high": "64.7400", + "3. low": "63.4000", + "4. close": "64.4200", + "5. volume": "11705300" + }, + "2011-10-17": { + "1. open": "64.4000", + "2. high": "64.8400", + "3. low": "63.6200", + "4. close": "63.7900", + "5. volume": "10797900" + }, + "2011-10-14": { + "1. open": "64.6900", + "2. high": "64.7400", + "3. low": "64.1700", + "4. close": "64.7200", + "5. volume": "6678800" + }, + "2011-10-13": { + "1. open": "64.4500", + "2. high": "64.4500", + "3. low": "63.5700", + "4. close": "64.2300", + "5. volume": "7781100" + }, + "2011-10-12": { + "1. open": "64.1300", + "2. high": "64.6900", + "3. low": "63.8700", + "4. close": "64.3300", + "5. volume": "9375100" + }, + "2011-10-11": { + "1. open": "64.2600", + "2. high": "64.3600", + "3. low": "63.8500", + "4. close": "63.9600", + "5. volume": "7628700" + }, + "2011-10-10": { + "1. open": "63.8900", + "2. high": "64.4300", + "3. low": "63.6400", + "4. close": "64.4300", + "5. volume": "7104000" + }, + "2011-10-07": { + "1. open": "63.0100", + "2. high": "63.7200", + "3. low": "63.0000", + "4. close": "63.1300", + "5. volume": "12361600" + }, + "2011-10-06": { + "1. open": "62.5200", + "2. high": "62.8300", + "3. low": "62.1000", + "4. close": "62.8100", + "5. volume": "9595400" + }, + "2011-10-05": { + "1. open": "62.2100", + "2. high": "62.5100", + "3. low": "61.6000", + "4. close": "62.3500", + "5. volume": "15405200" + }, + "2011-10-04": { + "1. open": "61.5500", + "2. high": "62.3300", + "3. low": "60.8300", + "4. close": "62.1700", + "5. volume": "18192000" + }, + "2011-10-03": { + "1. open": "63.6500", + "2. high": "64.2100", + "3. low": "62.0500", + "4. close": "62.0800", + "5. volume": "16891100" + }, + "2011-09-30": { + "1. open": "63.2200", + "2. high": "64.7400", + "3. low": "63.1500", + "4. close": "63.6900", + "5. volume": "14556100" + }, + "2011-09-29": { + "1. open": "63.9200", + "2. high": "64.2400", + "3. low": "63.0200", + "4. close": "63.9000", + "5. volume": "8923300" + }, + "2011-09-28": { + "1. open": "63.9000", + "2. high": "64.4500", + "3. low": "63.1400", + "4. close": "63.2500", + "5. volume": "8964200" + }, + "2011-09-27": { + "1. open": "63.3700", + "2. high": "64.3500", + "3. low": "62.7100", + "4. close": "63.8200", + "5. volume": "13118200" + }, + "2011-09-26": { + "1. open": "62.0500", + "2. high": "62.8500", + "3. low": "62.0100", + "4. close": "62.6900", + "5. volume": "10561700" + }, + "2011-09-23": { + "1. open": "61.3000", + "2. high": "61.9000", + "3. low": "61.0000", + "4. close": "61.5900", + "5. volume": "10983700" + }, + "2011-09-22": { + "1. open": "62.1600", + "2. high": "62.6000", + "3. low": "61.1400", + "4. close": "61.9200", + "5. volume": "19456900" + }, + "2011-09-21": { + "1. open": "64.1900", + "2. high": "64.6000", + "3. low": "63.1000", + "4. close": "63.1300", + "5. volume": "10041300" + }, + "2011-09-20": { + "1. open": "64.4200", + "2. high": "64.8500", + "3. low": "63.7900", + "4. close": "64.2200", + "5. volume": "10874800" + }, + "2011-09-19": { + "1. open": "64.0500", + "2. high": "64.3900", + "3. low": "63.6300", + "4. close": "64.1400", + "5. volume": "8571800" + }, + "2011-09-16": { + "1. open": "64.5200", + "2. high": "64.7400", + "3. low": "63.9600", + "4. close": "64.5900", + "5. volume": "15688800" + }, + "2011-09-15": { + "1. open": "64.2800", + "2. high": "64.6300", + "3. low": "63.9200", + "4. close": "64.4000", + "5. volume": "10625800" + }, + "2011-09-14": { + "1. open": "63.9500", + "2. high": "64.4700", + "3. low": "62.9800", + "4. close": "63.7300", + "5. volume": "13429500" + }, + "2011-09-13": { + "1. open": "63.9900", + "2. high": "64.0500", + "3. low": "63.1800", + "4. close": "63.6100", + "5. volume": "11595300" + }, + "2011-09-12": { + "1. open": "62.4500", + "2. high": "63.6100", + "3. low": "62.3000", + "4. close": "63.5900", + "5. volume": "13448200" + }, + "2011-09-09": { + "1. open": "64.3900", + "2. high": "64.4100", + "3. low": "63.2900", + "4. close": "63.6400", + "5. volume": "17008200" + }, + "2011-09-08": { + "1. open": "64.9600", + "2. high": "65.9300", + "3. low": "64.8400", + "4. close": "64.9500", + "5. volume": "15551500" + }, + "2011-09-07": { + "1. open": "65.0400", + "2. high": "65.4500", + "3. low": "64.6900", + "4. close": "65.4300", + "5. volume": "10759700" + }, + "2011-09-06": { + "1. open": "63.1700", + "2. high": "64.7500", + "3. low": "62.5000", + "4. close": "64.6400", + "5. volume": "15848300" + }, + "2011-09-02": { + "1. open": "64.8300", + "2. high": "65.0000", + "3. low": "63.9100", + "4. close": "64.0700", + "5. volume": "13713600" + }, + "2011-09-01": { + "1. open": "65.6600", + "2. high": "66.1400", + "3. low": "65.1100", + "4. close": "65.3300", + "5. volume": "11141100" + }, + "2011-08-31": { + "1. open": "66.0300", + "2. high": "66.2300", + "3. low": "65.3400", + "4. close": "65.8000", + "5. volume": "14555300" + }, + "2011-08-30": { + "1. open": "65.8200", + "2. high": "66.0400", + "3. low": "65.1900", + "4. close": "65.7700", + "5. volume": "11183000" + }, + "2011-08-29": { + "1. open": "64.6400", + "2. high": "65.9200", + "3. low": "64.5600", + "4. close": "65.8600", + "5. volume": "12867900" + }, + "2011-08-26": { + "1. open": "63.5500", + "2. high": "64.5700", + "3. low": "62.5007", + "4. close": "64.2800", + "5. volume": "14150600" + }, + "2011-08-25": { + "1. open": "65.4900", + "2. high": "65.4900", + "3. low": "64.2000", + "4. close": "64.5500", + "5. volume": "13134400" + }, + "2011-08-24": { + "1. open": "65.3800", + "2. high": "65.7000", + "3. low": "64.8400", + "4. close": "65.5300", + "5. volume": "14523000" + }, + "2011-08-23": { + "1. open": "63.5200", + "2. high": "64.9900", + "3. low": "63.4200", + "4. close": "64.9700", + "5. volume": "14879000" + }, + "2011-08-22": { + "1. open": "63.9900", + "2. high": "64.1000", + "3. low": "63.0100", + "4. close": "63.2900", + "5. volume": "13689300" + }, + "2011-08-19": { + "1. open": "62.9100", + "2. high": "63.7800", + "3. low": "62.7400", + "4. close": "63.1400", + "5. volume": "19394800" + }, + "2011-08-18": { + "1. open": "63.1900", + "2. high": "63.5800", + "3. low": "62.0200", + "4. close": "63.1600", + "5. volume": "23376400" + }, + "2011-08-17": { + "1. open": "64.5600", + "2. high": "64.8500", + "3. low": "63.8000", + "4. close": "64.2600", + "5. volume": "11847600" + }, + "2011-08-16": { + "1. open": "63.7700", + "2. high": "64.7100", + "3. low": "63.6850", + "4. close": "64.3600", + "5. volume": "13142100" + }, + "2011-08-15": { + "1. open": "63.8500", + "2. high": "64.6200", + "3. low": "63.6100", + "4. close": "64.5900", + "5. volume": "39362000" + }, + "2011-08-12": { + "1. open": "63.6100", + "2. high": "63.9900", + "3. low": "62.9000", + "4. close": "63.3600", + "5. volume": "42324600" + }, + "2011-08-11": { + "1. open": "60.1800", + "2. high": "64.1900", + "3. low": "60.1300", + "4. close": "63.4400", + "5. volume": "33514400" + }, + "2011-08-10": { + "1. open": "61.6200", + "2. high": "61.9600", + "3. low": "60.0100", + "4. close": "60.2000", + "5. volume": "32688900" + }, + "2011-08-09": { + "1. open": "61.7100", + "2. high": "62.3700", + "3. low": "59.0800", + "4. close": "62.2000", + "5. volume": "36288000" + }, + "2011-08-08": { + "1. open": "61.8000", + "2. high": "62.5800", + "3. low": "61.0500", + "4. close": "61.1200", + "5. volume": "32423200" + }, + "2011-08-05": { + "1. open": "62.1200", + "2. high": "63.4300", + "3. low": "61.0500", + "4. close": "62.7100", + "5. volume": "24037800" + }, + "2011-08-04": { + "1. open": "62.6100", + "2. high": "63.1600", + "3. low": "61.8050", + "4. close": "61.8400", + "5. volume": "23485600" + }, + "2011-08-03": { + "1. open": "63.3700", + "2. high": "63.5300", + "3. low": "61.8620", + "4. close": "63.4100", + "5. volume": "17660300" + }, + "2011-08-02": { + "1. open": "64.1100", + "2. high": "64.3500", + "3. low": "63.4300", + "4. close": "63.4300", + "5. volume": "17118300" + }, + "2011-08-01": { + "1. open": "65.2800", + "2. high": "65.3300", + "3. low": "63.6600", + "4. close": "64.4100", + "5. volume": "15842200" + }, + "2011-07-29": { + "1. open": "64.7400", + "2. high": "64.9293", + "3. low": "64.1300", + "4. close": "64.7900", + "5. volume": "16829000" + }, + "2011-07-28": { + "1. open": "65.2300", + "2. high": "65.6200", + "3. low": "64.7800", + "4. close": "65.0800", + "5. volume": "9920400" + }, + "2011-07-27": { + "1. open": "65.7600", + "2. high": "65.8700", + "3. low": "65.1400", + "4. close": "65.2300", + "5. volume": "12810400" + }, + "2011-07-26": { + "1. open": "66.1700", + "2. high": "66.3200", + "3. low": "65.8700", + "4. close": "65.9200", + "5. volume": "10008300" + }, + "2011-07-25": { + "1. open": "66.2100", + "2. high": "66.4300", + "3. low": "66.0100", + "4. close": "66.2500", + "5. volume": "10247700" + }, + "2011-07-22": { + "1. open": "66.6900", + "2. high": "66.7900", + "3. low": "66.4900", + "4. close": "66.7200", + "5. volume": "7721000" + }, + "2011-07-21": { + "1. open": "66.4500", + "2. high": "66.7950", + "3. low": "66.1300", + "4. close": "66.4700", + "5. volume": "11394100" + }, + "2011-07-20": { + "1. open": "66.5700", + "2. high": "66.9000", + "3. low": "66.0600", + "4. close": "66.2400", + "5. volume": "8912600" + }, + "2011-07-19": { + "1. open": "67.1000", + "2. high": "67.2200", + "3. low": "66.1500", + "4. close": "66.7200", + "5. volume": "13677400" + }, + "2011-07-18": { + "1. open": "67.1700", + "2. high": "67.3500", + "3. low": "66.5500", + "4. close": "67.0900", + "5. volume": "10361000" + }, + "2011-07-15": { + "1. open": "67.7300", + "2. high": "67.9500", + "3. low": "66.9900", + "4. close": "67.4500", + "5. volume": "10245100" + }, + "2011-07-14": { + "1. open": "67.6000", + "2. high": "67.9300", + "3. low": "67.4700", + "4. close": "67.6600", + "5. volume": "9636500" + }, + "2011-07-13": { + "1. open": "67.3900", + "2. high": "67.9800", + "3. low": "67.2100", + "4. close": "67.6300", + "5. volume": "9031700" + }, + "2011-07-12": { + "1. open": "66.9000", + "2. high": "67.6800", + "3. low": "66.8300", + "4. close": "67.0300", + "5. volume": "10528700" + }, + "2011-07-11": { + "1. open": "66.8800", + "2. high": "67.4100", + "3. low": "66.8300", + "4. close": "67.2700", + "5. volume": "8918900" + }, + "2011-07-08": { + "1. open": "67.8100", + "2. high": "67.9900", + "3. low": "67.1900", + "4. close": "67.5700", + "5. volume": "7866100" + }, + "2011-07-07": { + "1. open": "67.8200", + "2. high": "68.0500", + "3. low": "67.4000", + "4. close": "67.9200", + "5. volume": "8415200" + }, + "2011-07-06": { + "1. open": "67.6300", + "2. high": "67.7500", + "3. low": "67.3700", + "4. close": "67.5500", + "5. volume": "7100400" + }, + "2011-07-05": { + "1. open": "67.2900", + "2. high": "67.6700", + "3. low": "67.2500", + "4. close": "67.6200", + "5. volume": "9773600" + }, + "2011-07-01": { + "1. open": "66.4800", + "2. high": "67.3600", + "3. low": "66.2700", + "4. close": "67.3000", + "5. volume": "9216500" + }, + "2011-06-30": { + "1. open": "66.4200", + "2. high": "66.9100", + "3. low": "66.2500", + "4. close": "66.5200", + "5. volume": "9747200" + }, + "2011-06-29": { + "1. open": "66.2300", + "2. high": "66.5900", + "3. low": "65.9300", + "4. close": "66.3100", + "5. volume": "9227000" + }, + "2011-06-28": { + "1. open": "65.5900", + "2. high": "66.1200", + "3. low": "65.3800", + "4. close": "65.9100", + "5. volume": "7724600" + }, + "2011-06-27": { + "1. open": "65.2900", + "2. high": "65.6150", + "3. low": "65.0000", + "4. close": "65.2500", + "5. volume": "7199500" + }, + "2011-06-24": { + "1. open": "65.5700", + "2. high": "65.6100", + "3. low": "64.8300", + "4. close": "65.0600", + "5. volume": "13186200" + }, + "2011-06-23": { + "1. open": "65.5400", + "2. high": "65.7400", + "3. low": "64.6900", + "4. close": "65.6700", + "5. volume": "16234800" + }, + "2011-06-22": { + "1. open": "66.4700", + "2. high": "66.6200", + "3. low": "66.0500", + "4. close": "66.0700", + "5. volume": "7988100" + }, + "2011-06-21": { + "1. open": "66.5200", + "2. high": "66.7500", + "3. low": "66.1600", + "4. close": "66.4900", + "5. volume": "9811500" + }, + "2011-06-20": { + "1. open": "66.0800", + "2. high": "66.7400", + "3. low": "66.0700", + "4. close": "66.5100", + "5. volume": "9309200" + }, + "2011-06-17": { + "1. open": "66.6300", + "2. high": "66.9500", + "3. low": "66.1900", + "4. close": "66.2900", + "5. volume": "14336400" + }, + "2011-06-16": { + "1. open": "65.7000", + "2. high": "66.3500", + "3. low": "65.4700", + "4. close": "66.3200", + "5. volume": "11683900" + }, + "2011-06-15": { + "1. open": "67.0000", + "2. high": "67.0000", + "3. low": "65.7100", + "4. close": "66.1600", + "5. volume": "12623500" + }, + "2011-06-14": { + "1. open": "66.9500", + "2. high": "67.3600", + "3. low": "66.7500", + "4. close": "67.1000", + "5. volume": "11389100" + }, + "2011-06-13": { + "1. open": "66.3200", + "2. high": "66.9650", + "3. low": "66.2600", + "4. close": "66.5900", + "5. volume": "8146200" + }, + "2011-06-10": { + "1. open": "66.4900", + "2. high": "66.6800", + "3. low": "66.0900", + "4. close": "66.0900", + "5. volume": "9312900" + }, + "2011-06-09": { + "1. open": "66.3300", + "2. high": "67.2800", + "3. low": "66.1700", + "4. close": "66.7800", + "5. volume": "14054500" + }, + "2011-06-08": { + "1. open": "65.4900", + "2. high": "66.2300", + "3. low": "65.1800", + "4. close": "66.1400", + "5. volume": "10020300" + }, + "2011-06-07": { + "1. open": "66.0000", + "2. high": "66.2800", + "3. low": "65.5000", + "4. close": "65.5000", + "5. volume": "10426800" + }, + "2011-06-06": { + "1. open": "65.8700", + "2. high": "66.2200", + "3. low": "65.8400", + "4. close": "66.0500", + "5. volume": "8397400" + }, + "2011-06-03": { + "1. open": "65.8400", + "2. high": "66.3600", + "3. low": "65.8000", + "4. close": "66.0900", + "5. volume": "10364900" + }, + "2011-06-02": { + "1. open": "66.4400", + "2. high": "66.7600", + "3. low": "66.2800", + "4. close": "66.4800", + "5. volume": "9582900" + }, + "2011-06-01": { + "1. open": "67.0200", + "2. high": "67.2900", + "3. low": "66.4600", + "4. close": "66.4800", + "5. volume": "11003400" + }, + "2011-05-31": { + "1. open": "67.3100", + "2. high": "67.3400", + "3. low": "66.9900", + "4. close": "67.2900", + "5. volume": "16473800" + }, + "2011-05-27": { + "1. open": "65.7900", + "2. high": "66.9700", + "3. low": "65.6000", + "4. close": "66.7700", + "5. volume": "16385700" + }, + "2011-05-26": { + "1. open": "65.5900", + "2. high": "65.7800", + "3. low": "65.2800", + "4. close": "65.5100", + "5. volume": "12044100" + }, + "2011-05-25": { + "1. open": "66.2900", + "2. high": "66.5900", + "3. low": "66.0700", + "4. close": "66.2900", + "5. volume": "14767100" + }, + "2011-05-24": { + "1. open": "65.7400", + "2. high": "66.2300", + "3. low": "65.5000", + "4. close": "65.7800", + "5. volume": "11017700" + }, + "2011-05-23": { + "1. open": "65.1900", + "2. high": "65.6900", + "3. low": "65.0800", + "4. close": "65.5600", + "5. volume": "12020200" + }, + "2011-05-20": { + "1. open": "66.2500", + "2. high": "66.3300", + "3. low": "65.2800", + "4. close": "65.6900", + "5. volume": "12367000" + }, + "2011-05-19": { + "1. open": "66.5300", + "2. high": "66.5300", + "3. low": "65.8500", + "4. close": "66.3900", + "5. volume": "9685100" + }, + "2011-05-18": { + "1. open": "66.1700", + "2. high": "66.5100", + "3. low": "65.9400", + "4. close": "66.5000", + "5. volume": "9028400" + }, + "2011-05-17": { + "1. open": "66.2300", + "2. high": "66.4800", + "3. low": "65.8550", + "4. close": "66.4000", + "5. volume": "10784100" + }, + "2011-05-16": { + "1. open": "66.4100", + "2. high": "66.7900", + "3. low": "66.1900", + "4. close": "66.3700", + "5. volume": "11513200" + }, + "2011-05-13": { + "1. open": "67.0900", + "2. high": "67.2500", + "3. low": "65.9500", + "4. close": "66.6200", + "5. volume": "11700900" + }, + "2011-05-12": { + "1. open": "66.0400", + "2. high": "67.3700", + "3. low": "65.8199", + "4. close": "67.1900", + "5. volume": "15622200" + }, + "2011-05-11": { + "1. open": "66.3200", + "2. high": "66.7400", + "3. low": "65.8100", + "4. close": "66.5700", + "5. volume": "19986100" + }, + "2011-05-10": { + "1. open": "65.6100", + "2. high": "65.8000", + "3. low": "65.2800", + "4. close": "65.7600", + "5. volume": "9693100" + }, + "2011-05-09": { + "1. open": "65.1100", + "2. high": "65.7600", + "3. low": "65.0700", + "4. close": "65.6300", + "5. volume": "9003100" + }, + "2011-05-06": { + "1. open": "65.2500", + "2. high": "65.5000", + "3. low": "65.1200", + "4. close": "65.2700", + "5. volume": "11904600" + }, + "2011-05-05": { + "1. open": "65.4500", + "2. high": "65.6100", + "3. low": "64.8000", + "4. close": "65.0100", + "5. volume": "14925200" + }, + "2011-05-04": { + "1. open": "66.0000", + "2. high": "66.3200", + "3. low": "65.3700", + "4. close": "65.6700", + "5. volume": "13408900" + }, + "2011-05-03": { + "1. open": "66.1100", + "2. high": "66.4600", + "3. low": "66.0100", + "4. close": "66.2600", + "5. volume": "13105500" + }, + "2011-05-02": { + "1. open": "65.9200", + "2. high": "66.3100", + "3. low": "65.8100", + "4. close": "66.2100", + "5. volume": "15456200" + }, + "2011-04-29": { + "1. open": "65.5900", + "2. high": "65.9750", + "3. low": "65.4000", + "4. close": "65.7200", + "5. volume": "12100000" + }, + "2011-04-28": { + "1. open": "65.3900", + "2. high": "65.7400", + "3. low": "64.9300", + "4. close": "65.3800", + "5. volume": "13091400" + }, + "2011-04-27": { + "1. open": "63.4500", + "2. high": "65.6000", + "3. low": "63.4000", + "4. close": "65.5700", + "5. volume": "23777500" + }, + "2011-04-26": { + "1. open": "64.0700", + "2. high": "65.3000", + "3. low": "64.0700", + "4. close": "64.9500", + "5. volume": "14500000" + }, + "2011-04-25": { + "1. open": "63.6500", + "2. high": "64.2000", + "3. low": "63.5100", + "4. close": "64.1100", + "5. volume": "7226900" + }, + "2011-04-21": { + "1. open": "63.8100", + "2. high": "64.3000", + "3. low": "63.7700", + "4. close": "64.0700", + "5. volume": "11688100" + }, + "2011-04-20": { + "1. open": "63.2100", + "2. high": "64.5400", + "3. low": "63.1800", + "4. close": "64.3900", + "5. volume": "26732100" + }, + "2011-04-19": { + "1. open": "62.0000", + "2. high": "62.8700", + "3. low": "61.8000", + "4. close": "62.6900", + "5. volume": "26083100" + }, + "2011-04-18": { + "1. open": "60.4500", + "2. high": "61.1900", + "3. low": "60.1000", + "4. close": "60.4600", + "5. volume": "20034800" + }, + "2011-04-15": { + "1. open": "60.2400", + "2. high": "60.9500", + "3. low": "59.9800", + "4. close": "60.5600", + "5. volume": "18608500" + }, + "2011-04-14": { + "1. open": "59.5500", + "2. high": "60.1200", + "3. low": "59.4900", + "4. close": "60.0200", + "5. volume": "10436200" + }, + "2011-04-13": { + "1. open": "59.6600", + "2. high": "59.9500", + "3. low": "59.5143", + "4. close": "59.6000", + "5. volume": "10509000" + }, + "2011-04-12": { + "1. open": "59.6600", + "2. high": "60.0800", + "3. low": "59.6600", + "4. close": "59.9400", + "5. volume": "9208000" + }, + "2011-04-11": { + "1. open": "59.5400", + "2. high": "60.1700", + "3. low": "59.5000", + "4. close": "59.8600", + "5. volume": "9845800" + }, + "2011-04-08": { + "1. open": "59.7300", + "2. high": "59.7800", + "3. low": "59.3100", + "4. close": "59.4600", + "5. volume": "7853200" + }, + "2011-04-07": { + "1. open": "59.7200", + "2. high": "59.7600", + "3. low": "59.2500", + "4. close": "59.4800", + "5. volume": "9232900" + }, + "2011-04-06": { + "1. open": "59.7000", + "2. high": "59.9000", + "3. low": "59.6000", + "4. close": "59.6600", + "5. volume": "10011200" + }, + "2011-04-05": { + "1. open": "59.7500", + "2. high": "59.9600", + "3. low": "59.4800", + "4. close": "59.8000", + "5. volume": "10557700" + }, + "2011-04-04": { + "1. open": "59.5000", + "2. high": "60.1800", + "3. low": "59.4600", + "4. close": "60.1500", + "5. volume": "9415100" + }, + "2011-04-01": { + "1. open": "59.6300", + "2. high": "59.6400", + "3. low": "59.0600", + "4. close": "59.4900", + "5. volume": "9908000" + }, + "2011-03-31": { + "1. open": "59.2100", + "2. high": "59.7000", + "3. low": "59.2100", + "4. close": "59.2500", + "5. volume": "9680200" + }, + "2011-03-30": { + "1. open": "59.3400", + "2. high": "59.7300", + "3. low": "59.2400", + "4. close": "59.3800", + "5. volume": "10736400" + }, + "2011-03-29": { + "1. open": "58.9800", + "2. high": "59.3100", + "3. low": "58.9300", + "4. close": "59.2200", + "5. volume": "9280300" + }, + "2011-03-28": { + "1. open": "58.9800", + "2. high": "59.3000", + "3. low": "58.9800", + "4. close": "59.2400", + "5. volume": "8382500" + }, + "2011-03-25": { + "1. open": "59.0100", + "2. high": "59.0900", + "3. low": "58.6500", + "4. close": "58.9800", + "5. volume": "8077400" + }, + "2011-03-24": { + "1. open": "58.9800", + "2. high": "59.0800", + "3. low": "58.7300", + "4. close": "59.0300", + "5. volume": "8655800" + }, + "2011-03-23": { + "1. open": "58.7200", + "2. high": "58.8900", + "3. low": "58.5000", + "4. close": "58.7200", + "5. volume": "9899800" + }, + "2011-03-22": { + "1. open": "58.8000", + "2. high": "59.1500", + "3. low": "58.7000", + "4. close": "58.7900", + "5. volume": "10151800" + }, + "2011-03-21": { + "1. open": "58.6700", + "2. high": "59.1600", + "3. low": "58.6700", + "4. close": "58.8300", + "5. volume": "10692700" + }, + "2011-03-18": { + "1. open": "58.5600", + "2. high": "58.6900", + "3. low": "58.1000", + "4. close": "58.5700", + "5. volume": "14371900" + }, + "2011-03-17": { + "1. open": "58.2100", + "2. high": "58.3750", + "3. low": "57.9000", + "4. close": "58.1300", + "5. volume": "12456000" + }, + "2011-03-16": { + "1. open": "58.5700", + "2. high": "58.5700", + "3. low": "57.5000", + "4. close": "57.6600", + "5. volume": "16995600" + }, + "2011-03-15": { + "1. open": "58.7800", + "2. high": "58.8400", + "3. low": "58.0200", + "4. close": "58.4800", + "5. volume": "16016800" + }, + "2011-03-14": { + "1. open": "59.4900", + "2. high": "59.4900", + "3. low": "58.9200", + "4. close": "59.1300", + "5. volume": "11775000" + }, + "2011-03-11": { + "1. open": "59.2400", + "2. high": "59.8650", + "3. low": "59.1100", + "4. close": "59.6900", + "5. volume": "10426600" + }, + "2011-03-10": { + "1. open": "60.1400", + "2. high": "60.3000", + "3. low": "59.4000", + "4. close": "59.6100", + "5. volume": "14852300" + }, + "2011-03-09": { + "1. open": "60.7000", + "2. high": "61.0600", + "3. low": "60.3200", + "4. close": "60.4000", + "5. volume": "3110629" + }, + "2011-03-08": { + "1. open": "60.4700", + "2. high": "60.9900", + "3. low": "60.3400", + "4. close": "60.7100", + "5. volume": "2931708" + }, + "2011-03-07": { + "1. open": "61.0900", + "2. high": "61.1000", + "3. low": "60.3000", + "4. close": "60.4000", + "5. volume": "9584000" + }, + "2011-03-04": { + "1. open": "61.2900", + "2. high": "61.2900", + "3. low": "60.3400", + "4. close": "61.0600", + "5. volume": "11432700" + }, + "2011-03-03": { + "1. open": "61.1200", + "2. high": "61.2000", + "3. low": "60.8100", + "4. close": "61.0500", + "5. volume": "7802700" + }, + "2011-03-02": { + "1. open": "60.5000", + "2. high": "60.9300", + "3. low": "60.3600", + "4. close": "60.8100", + "5. volume": "10264600" + }, + "2011-03-01": { + "1. open": "61.2500", + "2. high": "61.5000", + "3. low": "60.6000", + "4. close": "60.7000", + "5. volume": "14035300" + }, + "2011-02-28": { + "1. open": "59.9300", + "2. high": "61.4500", + "3. low": "59.7700", + "4. close": "61.4400", + "5. volume": "20031000" + }, + "2011-02-25": { + "1. open": "59.9200", + "2. high": "59.9500", + "3. low": "59.3600", + "4. close": "59.6400", + "5. volume": "11863700" + }, + "2011-02-24": { + "1. open": "60.4700", + "2. high": "60.5000", + "3. low": "60.0300", + "4. close": "60.2500", + "5. volume": "11766700" + }, + "2011-02-23": { + "1. open": "60.7600", + "2. high": "61.0800", + "3. low": "60.3700", + "4. close": "60.3900", + "5. volume": "12100300" + }, + "2011-02-22": { + "1. open": "60.6800", + "2. high": "60.9900", + "3. low": "60.4500", + "4. close": "60.6500", + "5. volume": "11050500" + }, + "2011-02-18": { + "1. open": "60.8900", + "2. high": "61.2200", + "3. low": "60.5500", + "4. close": "61.1100", + "5. volume": "12393000" + }, + "2011-02-17": { + "1. open": "60.3700", + "2. high": "60.9300", + "3. low": "60.3300", + "4. close": "60.7900", + "5. volume": "7133700" + }, + "2011-02-16": { + "1. open": "60.6100", + "2. high": "60.7400", + "3. low": "60.5000", + "4. close": "60.5200", + "5. volume": "9426400" + }, + "2011-02-15": { + "1. open": "60.6000", + "2. high": "60.7000", + "3. low": "60.4800", + "4. close": "60.6200", + "5. volume": "8572800" + }, + "2011-02-14": { + "1. open": "60.6900", + "2. high": "60.9800", + "3. low": "60.6500", + "4. close": "60.7000", + "5. volume": "8130800" + }, + "2011-02-11": { + "1. open": "60.7400", + "2. high": "61.1700", + "3. low": "60.5100", + "4. close": "60.7000", + "5. volume": "9630800" + }, + "2011-02-10": { + "1. open": "60.6400", + "2. high": "61.0700", + "3. low": "60.4200", + "4. close": "60.9300", + "5. volume": "8627500" + }, + "2011-02-09": { + "1. open": "60.9300", + "2. high": "60.9400", + "3. low": "60.6400", + "4. close": "60.8800", + "5. volume": "8541500" + }, + "2011-02-08": { + "1. open": "60.9400", + "2. high": "60.9900", + "3. low": "60.7500", + "4. close": "60.9400", + "5. volume": "7867600" + }, + "2011-02-07": { + "1. open": "60.8800", + "2. high": "60.9900", + "3. low": "60.6500", + "4. close": "60.8700", + "5. volume": "8217000" + }, + "2011-02-04": { + "1. open": "60.9400", + "2. high": "60.9900", + "3. low": "60.6500", + "4. close": "60.8400", + "5. volume": "9725500" + }, + "2011-02-03": { + "1. open": "60.6600", + "2. high": "60.9700", + "3. low": "60.5900", + "4. close": "60.8000", + "5. volume": "10078900" + }, + "2011-02-02": { + "1. open": "60.4600", + "2. high": "60.7600", + "3. low": "60.2800", + "4. close": "60.6200", + "5. volume": "9994200" + }, + "2011-02-01": { + "1. open": "59.7000", + "2. high": "60.7400", + "3. low": "59.7000", + "4. close": "60.6300", + "5. volume": "14780500" + }, + "2011-01-31": { + "1. open": "60.1600", + "2. high": "60.2200", + "3. low": "59.6900", + "4. close": "59.7700", + "5. volume": "19056200" + }, + "2011-01-28": { + "1. open": "60.9101", + "2. high": "61.0000", + "3. low": "60.0000", + "4. close": "60.0100", + "5. volume": "15298800" + }, + "2011-01-27": { + "1. open": "60.6400", + "2. high": "61.0400", + "3. low": "60.6000", + "4. close": "60.6800", + "5. volume": "11219500" + }, + "2011-01-26": { + "1. open": "61.1800", + "2. high": "61.2500", + "3. low": "60.6000", + "4. close": "60.6000", + "5. volume": "20262100" + }, + "2011-01-25": { + "1. open": "60.8900", + "2. high": "61.6250", + "3. low": "60.7100", + "4. close": "61.0800", + "5. volume": "28056700" + }, + "2011-01-24": { + "1. open": "62.5600", + "2. high": "62.7200", + "3. low": "62.1600", + "4. close": "62.2200", + "5. volume": "11373000" + }, + "2011-01-21": { + "1. open": "63.2500", + "2. high": "63.2500", + "3. low": "62.4600", + "4. close": "62.6600", + "5. volume": "12932200" + }, + "2011-01-20": { + "1. open": "62.7300", + "2. high": "63.1000", + "3. low": "62.5400", + "4. close": "62.8600", + "5. volume": "11518600" + }, + "2011-01-19": { + "1. open": "62.0500", + "2. high": "62.6100", + "3. low": "62.0100", + "4. close": "62.5600", + "5. volume": "9596700" + }, + "2011-01-18": { + "1. open": "62.2190", + "2. high": "62.5900", + "3. low": "62.0100", + "4. close": "62.1000", + "5. volume": "13944900" + }, + "2011-01-14": { + "1. open": "62.9500", + "2. high": "62.9700", + "3. low": "62.2500", + "4. close": "62.5500", + "5. volume": "11274700" + }, + "2011-01-13": { + "1. open": "62.5600", + "2. high": "62.9800", + "3. low": "62.3500", + "4. close": "62.9100", + "5. volume": "9489700" + }, + "2011-01-12": { + "1. open": "62.4500", + "2. high": "62.8800", + "3. low": "62.3200", + "4. close": "62.5000", + "5. volume": "8312700" + }, + "2011-01-11": { + "1. open": "62.2200", + "2. high": "62.3500", + "3. low": "62.0000", + "4. close": "62.2700", + "5. volume": "7372800" + }, + "2011-01-10": { + "1. open": "62.2900", + "2. high": "62.4000", + "3. low": "62.0000", + "4. close": "62.1600", + "5. volume": "9775000" + }, + "2011-01-07": { + "1. open": "63.2000", + "2. high": "63.2500", + "3. low": "62.5600", + "4. close": "62.6000", + "5. volume": "11084800" + }, + "2011-01-06": { + "1. open": "63.4300", + "2. high": "63.5300", + "3. low": "62.9000", + "4. close": "63.2100", + "5. volume": "7606000" + }, + "2011-01-05": { + "1. open": "63.4100", + "2. high": "63.5400", + "3. low": "62.9500", + "4. close": "63.3100", + "5. volume": "11837900" + }, + "2011-01-04": { + "1. open": "63.1300", + "2. high": "63.3500", + "3. low": "62.7500", + "4. close": "63.3500", + "5. volume": "12346300" + }, + "2011-01-03": { + "1. open": "62.6300", + "2. high": "63.1800", + "3. low": "62.5300", + "4. close": "62.8200", + "5. volume": "14894800" + }, + "2010-12-31": { + "1. open": "61.9000", + "2. high": "62.0900", + "3. low": "61.7500", + "4. close": "61.8500", + "5. volume": "4981400" + }, + "2010-12-30": { + "1. open": "62.1000", + "2. high": "62.1900", + "3. low": "61.9000", + "4. close": "61.9400", + "5. volume": "5770100" + }, + "2010-12-29": { + "1. open": "62.1200", + "2. high": "62.4400", + "3. low": "62.1101", + "4. close": "62.1300", + "5. volume": "4968700" + }, + "2010-12-28": { + "1. open": "62.0600", + "2. high": "62.3000", + "3. low": "61.9000", + "4. close": "62.0500", + "5. volume": "6354200" + }, + "2010-12-27": { + "1. open": "62.1900", + "2. high": "62.2400", + "3. low": "61.8200", + "4. close": "61.9300", + "5. volume": "5163700" + }, + "2010-12-23": { + "1. open": "62.0200", + "2. high": "62.4600", + "3. low": "62.0200", + "4. close": "62.2500", + "5. volume": "7229500" + }, + "2010-12-22": { + "1. open": "62.3300", + "2. high": "62.4000", + "3. low": "61.9200", + "4. close": "62.0200", + "5. volume": "8850100" + }, + "2010-12-21": { + "1. open": "62.7900", + "2. high": "62.8000", + "3. low": "62.2800", + "4. close": "62.3400", + "5. volume": "7908200" + }, + "2010-12-20": { + "1. open": "62.5400", + "2. high": "62.6500", + "3. low": "62.2300", + "4. close": "62.4900", + "5. volume": "8907000" + }, + "2010-12-17": { + "1. open": "62.2500", + "2. high": "62.5400", + "3. low": "61.9800", + "4. close": "62.5400", + "5. volume": "15961000" + }, + "2010-12-16": { + "1. open": "62.7500", + "2. high": "62.7900", + "3. low": "62.0400", + "4. close": "62.4000", + "5. volume": "11141100" + }, + "2010-12-15": { + "1. open": "62.9300", + "2. high": "63.1600", + "3. low": "62.4400", + "4. close": "62.5700", + "5. volume": "11534100" + }, + "2010-12-14": { + "1. open": "62.0300", + "2. high": "62.9400", + "3. low": "61.8901", + "4. close": "62.7700", + "5. volume": "13491200" + }, + "2010-12-13": { + "1. open": "61.8301", + "2. high": "61.9700", + "3. low": "61.5600", + "4. close": "61.8600", + "5. volume": "13672100" + }, + "2010-12-10": { + "1. open": "62.1900", + "2. high": "62.3300", + "3. low": "61.6900", + "4. close": "61.9100", + "5. volume": "11457300" + }, + "2010-12-09": { + "1. open": "62.4300", + "2. high": "62.9600", + "3. low": "61.7500", + "4. close": "62.0600", + "5. volume": "12965600" + }, + "2010-12-08": { + "1. open": "62.2200", + "2. high": "62.5600", + "3. low": "62.1400", + "4. close": "62.4500", + "5. volume": "7871900" + }, + "2010-12-07": { + "1. open": "62.5600", + "2. high": "62.7400", + "3. low": "62.2500", + "4. close": "62.3100", + "5. volume": "9528800" + }, + "2010-12-06": { + "1. open": "62.3100", + "2. high": "62.4800", + "3. low": "62.2000", + "4. close": "62.2000", + "5. volume": "8989000" + }, + "2010-12-03": { + "1. open": "62.5100", + "2. high": "62.7700", + "3. low": "62.2300", + "4. close": "62.5600", + "5. volume": "9882800" + }, + "2010-12-02": { + "1. open": "62.3900", + "2. high": "62.8800", + "3. low": "62.2700", + "4. close": "62.6000", + "5. volume": "10160400" + }, + "2010-12-01": { + "1. open": "62.1800", + "2. high": "62.4800", + "3. low": "61.8200", + "4. close": "62.4200", + "5. volume": "15364700" + }, + "2010-11-30": { + "1. open": "61.4800", + "2. high": "61.8199", + "3. low": "61.2500", + "4. close": "61.5500", + "5. volume": "12633500" + }, + "2010-11-29": { + "1. open": "61.8100", + "2. high": "62.0100", + "3. low": "61.3900", + "4. close": "61.9100", + "5. volume": "12019300" + }, + "2010-11-26": { + "1. open": "62.5000", + "2. high": "62.5700", + "3. low": "62.1400", + "4. close": "62.3000", + "5. volume": "4638800" + }, + "2010-11-24": { + "1. open": "63.0300", + "2. high": "63.4900", + "3. low": "62.9300", + "4. close": "63.2900", + "5. volume": "9591400" + }, + "2010-11-23": { + "1. open": "62.9900", + "2. high": "63.2500", + "3. low": "62.6500", + "4. close": "62.8700", + "5. volume": "14766500" + }, + "2010-11-22": { + "1. open": "63.5000", + "2. high": "63.8200", + "3. low": "63.0900", + "4. close": "63.6200", + "5. volume": "11179200" + }, + "2010-11-19": { + "1. open": "63.8900", + "2. high": "64.2200", + "3. low": "63.6500", + "4. close": "63.8300", + "5. volume": "12889800" + }, + "2010-11-18": { + "1. open": "63.4700", + "2. high": "64.0000", + "3. low": "63.3000", + "4. close": "63.8300", + "5. volume": "9400100" + }, + "2010-11-17": { + "1. open": "63.1300", + "2. high": "63.2900", + "3. low": "62.9200", + "4. close": "63.0600", + "5. volume": "7416900" + }, + "2010-11-16": { + "1. open": "63.6500", + "2. high": "63.9500", + "3. low": "62.6500", + "4. close": "63.1400", + "5. volume": "15651000" + }, + "2010-11-15": { + "1. open": "64.1100", + "2. high": "64.6900", + "3. low": "63.9800", + "4. close": "64.1400", + "5. volume": "12729400" + }, + "2010-11-12": { + "1. open": "63.6900", + "2. high": "64.0900", + "3. low": "63.5100", + "4. close": "63.6700", + "5. volume": "12944800" + }, + "2010-11-11": { + "1. open": "63.7000", + "2. high": "63.9500", + "3. low": "63.5800", + "4. close": "63.9200", + "5. volume": "9109500" + }, + "2010-11-10": { + "1. open": "64.2400", + "2. high": "64.3400", + "3. low": "63.5500", + "4. close": "63.9500", + "5. volume": "10795400" + }, + "2010-11-09": { + "1. open": "64.4700", + "2. high": "64.5000", + "3. low": "64.1000", + "4. close": "64.3100", + "5. volume": "9218500" + }, + "2010-11-08": { + "1. open": "64.5600", + "2. high": "64.6100", + "3. low": "64.1000", + "4. close": "64.3300", + "5. volume": "8484400" + }, + "2010-11-05": { + "1. open": "64.7500", + "2. high": "64.8400", + "3. low": "64.1000", + "4. close": "64.6500", + "5. volume": "9276500" + }, + "2010-11-04": { + "1. open": "64.3200", + "2. high": "64.9200", + "3. low": "64.2400", + "4. close": "64.7600", + "5. volume": "11337400" + }, + "2010-11-03": { + "1. open": "63.9900", + "2. high": "64.2000", + "3. low": "63.5500", + "4. close": "64.1900", + "5. volume": "9322100" + }, + "2010-11-02": { + "1. open": "63.9400", + "2. high": "64.2000", + "3. low": "63.7200", + "4. close": "63.8800", + "5. volume": "8632100" + }, + "2010-11-01": { + "1. open": "63.8800", + "2. high": "64.0900", + "3. low": "63.3100", + "4. close": "63.6900", + "5. volume": "9356000" + }, + "2010-10-29": { + "1. open": "63.6400", + "2. high": "63.8400", + "3. low": "63.3200", + "4. close": "63.7400", + "5. volume": "9309900" + }, + "2010-10-28": { + "1. open": "63.9400", + "2. high": "64.1100", + "3. low": "63.5100", + "4. close": "63.5600", + "5. volume": "10116000" + }, + "2010-10-27": { + "1. open": "63.5800", + "2. high": "63.6900", + "3. low": "63.2800", + "4. close": "63.5700", + "5. volume": "11916100" + }, + "2010-10-26": { + "1. open": "63.8500", + "2. high": "63.9500", + "3. low": "63.6100", + "4. close": "63.8400", + "5. volume": "7122900" + }, + "2010-10-25": { + "1. open": "64.0400", + "2. high": "64.2300", + "3. low": "63.8500", + "4. close": "63.9800", + "5. volume": "7794700" + }, + "2010-10-22": { + "1. open": "64.0800", + "2. high": "64.1200", + "3. low": "63.6400", + "4. close": "63.8100", + "5. volume": "6774800" + }, + "2010-10-21": { + "1. open": "63.8600", + "2. high": "64.2200", + "3. low": "63.5200", + "4. close": "63.9900", + "5. volume": "11111700" + }, + "2010-10-20": { + "1. open": "63.3200", + "2. high": "64.0300", + "3. low": "63.0600", + "4. close": "63.6000", + "5. volume": "10206800" + }, + "2010-10-19": { + "1. open": "62.8900", + "2. high": "63.6700", + "3. low": "62.5000", + "4. close": "63.2900", + "5. volume": "17235400" + }, + "2010-10-18": { + "1. open": "63.6900", + "2. high": "63.9800", + "3. low": "63.2500", + "4. close": "63.8600", + "5. volume": "10814100" + }, + "2010-10-15": { + "1. open": "63.9800", + "2. high": "64.0000", + "3. low": "63.1400", + "4. close": "63.5700", + "5. volume": "13265100" + }, + "2010-10-14": { + "1. open": "63.7900", + "2. high": "63.8000", + "3. low": "63.3900", + "4. close": "63.7400", + "5. volume": "8632700" + }, + "2010-10-13": { + "1. open": "63.4300", + "2. high": "63.7900", + "3. low": "63.2900", + "4. close": "63.5800", + "5. volume": "10104700" + }, + "2010-10-12": { + "1. open": "63.1300", + "2. high": "63.4400", + "3. low": "62.9700", + "4. close": "63.2900", + "5. volume": "8707400" + }, + "2010-10-11": { + "1. open": "63.2600", + "2. high": "63.3100", + "3. low": "63.0400", + "4. close": "63.3000", + "5. volume": "6172100" + }, + "2010-10-08": { + "1. open": "63.3800", + "2. high": "63.3900", + "3. low": "63.0300", + "4. close": "63.2300", + "5. volume": "7354800" + }, + "2010-10-07": { + "1. open": "63.2900", + "2. high": "63.5000", + "3. low": "63.0000", + "4. close": "63.2200", + "5. volume": "9826600" + }, + "2010-10-06": { + "1. open": "62.8900", + "2. high": "63.2600", + "3. low": "62.5000", + "4. close": "63.2100", + "5. volume": "11339800" + }, + "2010-10-05": { + "1. open": "62.0800", + "2. high": "62.9400", + "3. low": "62.0100", + "4. close": "62.8000", + "5. volume": "12439400" + }, + "2010-10-04": { + "1. open": "61.5400", + "2. high": "61.9800", + "3. low": "61.3000", + "4. close": "61.6700", + "5. volume": "8703600" + }, + "2010-10-01": { + "1. open": "62.0900", + "2. high": "62.2500", + "3. low": "61.5700", + "4. close": "61.7500", + "5. volume": "9773200" + }, + "2010-09-30": { + "1. open": "62.4900", + "2. high": "62.7000", + "3. low": "61.5500", + "4. close": "61.9600", + "5. volume": "12845600" + }, + "2010-09-29": { + "1. open": "62.3100", + "2. high": "62.5500", + "3. low": "62.1300", + "4. close": "62.3100", + "5. volume": "9590000" + }, + "2010-09-28": { + "1. open": "61.9600", + "2. high": "62.6000", + "3. low": "61.6900", + "4. close": "62.4300", + "5. volume": "12132800" + }, + "2010-09-27": { + "1. open": "62.2200", + "2. high": "62.3200", + "3. low": "61.9300", + "4. close": "62.0300", + "5. volume": "7687600" + }, + "2010-09-24": { + "1. open": "61.9800", + "2. high": "62.4000", + "3. low": "61.8300", + "4. close": "62.1400", + "5. volume": "12636900" + }, + "2010-09-23": { + "1. open": "61.6300", + "2. high": "62.0000", + "3. low": "61.5700", + "4. close": "61.8100", + "5. volume": "8393800" + }, + "2010-09-22": { + "1. open": "61.9800", + "2. high": "62.5000", + "3. low": "61.9000", + "4. close": "61.9700", + "5. volume": "9353300" + }, + "2010-09-21": { + "1. open": "61.8600", + "2. high": "62.2300", + "3. low": "61.8000", + "4. close": "61.9400", + "5. volume": "9449200" + }, + "2010-09-20": { + "1. open": "61.6500", + "2. high": "62.2300", + "3. low": "61.5100", + "4. close": "62.0900", + "5. volume": "10991500" + }, + "2010-09-17": { + "1. open": "61.5900", + "2. high": "61.7200", + "3. low": "61.1300", + "4. close": "61.5700", + "5. volume": "12240600" + }, + "2010-09-16": { + "1. open": "60.8200", + "2. high": "61.3900", + "3. low": "60.7600", + "4. close": "61.2900", + "5. volume": "10496300" + }, + "2010-09-15": { + "1. open": "60.6700", + "2. high": "61.1500", + "3. low": "60.5000", + "4. close": "61.0500", + "5. volume": "9111500" + }, + "2010-09-14": { + "1. open": "60.4300", + "2. high": "60.9700", + "3. low": "60.2500", + "4. close": "60.5800", + "5. volume": "9912900" + }, + "2010-09-13": { + "1. open": "60.0600", + "2. high": "60.3800", + "3. low": "59.9200", + "4. close": "60.3200", + "5. volume": "10706600" + }, + "2010-09-10": { + "1. open": "59.9400", + "2. high": "60.0000", + "3. low": "59.7700", + "4. close": "59.9800", + "5. volume": "8358800" + }, + "2010-09-09": { + "1. open": "59.3900", + "2. high": "60.0282", + "3. low": "59.2600", + "4. close": "59.8200", + "5. volume": "14077700" + }, + "2010-09-08": { + "1. open": "58.4200", + "2. high": "59.0300", + "3. low": "58.4200", + "4. close": "58.8500", + "5. volume": "8412500" + }, + "2010-09-07": { + "1. open": "58.8000", + "2. high": "58.9700", + "3. low": "58.6300", + "4. close": "58.7000", + "5. volume": "5625100" + }, + "2010-09-03": { + "1. open": "58.8500", + "2. high": "59.0000", + "3. low": "58.5000", + "4. close": "58.9300", + "5. volume": "7533400" + }, + "2010-09-02": { + "1. open": "58.5200", + "2. high": "58.7900", + "3. low": "58.3000", + "4. close": "58.6100", + "5. volume": "8079700" + }, + "2010-09-01": { + "1. open": "57.6700", + "2. high": "58.3600", + "3. low": "57.4400", + "4. close": "58.2900", + "5. volume": "11603700" + }, + "2010-08-31": { + "1. open": "57.2500", + "2. high": "57.4400", + "3. low": "57.0000", + "4. close": "57.0200", + "5. volume": "14563100" + }, + "2010-08-30": { + "1. open": "57.6000", + "2. high": "57.8000", + "3. low": "57.2600", + "4. close": "57.3000", + "5. volume": "9240100" + }, + "2010-08-27": { + "1. open": "57.4500", + "2. high": "57.8800", + "3. low": "56.9900", + "4. close": "57.6000", + "5. volume": "11674800" + }, + "2010-08-26": { + "1. open": "58.2000", + "2. high": "58.2200", + "3. low": "57.7800", + "4. close": "57.8000", + "5. volume": "12834100" + }, + "2010-08-25": { + "1. open": "58.0000", + "2. high": "58.2000", + "3. low": "57.8400", + "4. close": "57.9800", + "5. volume": "11675000" + }, + "2010-08-24": { + "1. open": "58.5000", + "2. high": "58.6900", + "3. low": "57.8591", + "4. close": "58.0100", + "5. volume": "14930400" + }, + "2010-08-23": { + "1. open": "58.9800", + "2. high": "59.3500", + "3. low": "58.8100", + "4. close": "58.8700", + "5. volume": "8842900" + }, + "2010-08-20": { + "1. open": "58.7000", + "2. high": "58.9100", + "3. low": "58.4900", + "4. close": "58.7400", + "5. volume": "11286200" + }, + "2010-08-19": { + "1. open": "59.1700", + "2. high": "59.1800", + "3. low": "58.4000", + "4. close": "58.7200", + "5. volume": "11949700" + }, + "2010-08-18": { + "1. open": "59.4600", + "2. high": "59.8200", + "3. low": "59.0300", + "4. close": "59.3500", + "5. volume": "10534900" + }, + "2010-08-17": { + "1. open": "58.9300", + "2. high": "59.4800", + "3. low": "58.5000", + "4. close": "59.2200", + "5. volume": "13479100" + }, + "2010-08-16": { + "1. open": "57.9900", + "2. high": "58.1100", + "3. low": "57.4700", + "4. close": "58.0100", + "5. volume": "8751200" + }, + "2010-08-13": { + "1. open": "58.4900", + "2. high": "58.4900", + "3. low": "58.0600", + "4. close": "58.1500", + "5. volume": "8546700" + }, + "2010-08-12": { + "1. open": "58.1500", + "2. high": "58.7100", + "3. low": "58.1000", + "4. close": "58.5200", + "5. volume": "8240500" + }, + "2010-08-11": { + "1. open": "58.9200", + "2. high": "58.9500", + "3. low": "58.3000", + "4. close": "58.5000", + "5. volume": "11470100" + }, + "2010-08-10": { + "1. open": "59.4100", + "2. high": "59.8100", + "3. low": "58.9000", + "4. close": "59.4300", + "5. volume": "13550800" + }, + "2010-08-09": { + "1. open": "60.0000", + "2. high": "60.2500", + "3. low": "59.7900", + "4. close": "60.0500", + "5. volume": "6674700" + }, + "2010-08-06": { + "1. open": "59.5200", + "2. high": "60.0000", + "3. low": "59.2500", + "4. close": "59.9600", + "5. volume": "8524100" + }, + "2010-08-05": { + "1. open": "59.5300", + "2. high": "59.8900", + "3. low": "59.5120", + "4. close": "59.7600", + "5. volume": "9796700" + }, + "2010-08-04": { + "1. open": "59.3700", + "2. high": "59.9300", + "3. low": "59.2300", + "4. close": "59.7400", + "5. volume": "10508800" + }, + "2010-08-03": { + "1. open": "58.7500", + "2. high": "59.6000", + "3. low": "58.7100", + "4. close": "59.3500", + "5. volume": "10855100" + }, + "2010-08-02": { + "1. open": "58.5000", + "2. high": "58.8800", + "3. low": "58.4100", + "4. close": "58.7200", + "5. volume": "11455600" + }, + "2010-07-30": { + "1. open": "57.6300", + "2. high": "58.3600", + "3. low": "57.2700", + "4. close": "58.0900", + "5. volume": "12978000" + }, + "2010-07-29": { + "1. open": "58.1000", + "2. high": "58.2700", + "3. low": "57.7100", + "4. close": "57.8300", + "5. volume": "13031000" + }, + "2010-07-28": { + "1. open": "58.1400", + "2. high": "58.2500", + "3. low": "57.6500", + "4. close": "57.8300", + "5. volume": "13502100" + }, + "2010-07-27": { + "1. open": "57.9500", + "2. high": "58.4400", + "3. low": "57.6200", + "4. close": "58.1000", + "5. volume": "16964000" + }, + "2010-07-26": { + "1. open": "57.6500", + "2. high": "58.0100", + "3. low": "57.4800", + "4. close": "57.7400", + "5. volume": "11775200" + }, + "2010-07-23": { + "1. open": "57.2800", + "2. high": "57.6400", + "3. low": "57.0000", + "4. close": "57.6300", + "5. volume": "15076600" + }, + "2010-07-22": { + "1. open": "57.4300", + "2. high": "57.6200", + "3. low": "56.8600", + "4. close": "57.0200", + "5. volume": "17972900" + }, + "2010-07-21": { + "1. open": "58.8000", + "2. high": "58.8000", + "3. low": "56.8700", + "4. close": "57.1200", + "5. volume": "25707600" + }, + "2010-07-20": { + "1. open": "58.4500", + "2. high": "58.7700", + "3. low": "58.0000", + "4. close": "58.5800", + "5. volume": "22304800" + }, + "2010-07-19": { + "1. open": "59.7200", + "2. high": "59.7900", + "3. low": "59.3650", + "4. close": "59.5700", + "5. volume": "10277500" + }, + "2010-07-16": { + "1. open": "60.0000", + "2. high": "60.1900", + "3. low": "59.2500", + "4. close": "59.4400", + "5. volume": "17569900" + }, + "2010-07-15": { + "1. open": "60.6200", + "2. high": "60.7500", + "3. low": "59.9000", + "4. close": "60.2600", + "5. volume": "12839300" + }, + "2010-07-14": { + "1. open": "60.1600", + "2. high": "60.6755", + "3. low": "60.0500", + "4. close": "60.6200", + "5. volume": "9668500" + }, + "2010-07-13": { + "1. open": "60.5900", + "2. high": "60.9600", + "3. low": "60.4400", + "4. close": "60.5000", + "5. volume": "10924500" + }, + "2010-07-12": { + "1. open": "60.4800", + "2. high": "60.5400", + "3. low": "60.0600", + "4. close": "60.2100", + "5. volume": "10797200" + }, + "2010-07-09": { + "1. open": "60.9700", + "2. high": "61.0700", + "3. low": "60.3800", + "4. close": "60.5400", + "5. volume": "12174000" + }, + "2010-07-08": { + "1. open": "60.9300", + "2. high": "61.7300", + "3. low": "60.6400", + "4. close": "61.3800", + "5. volume": "15895900" + }, + "2010-07-07": { + "1. open": "59.3300", + "2. high": "60.7000", + "3. low": "59.0350", + "4. close": "60.6100", + "5. volume": "17280000" + }, + "2010-07-06": { + "1. open": "59.5000", + "2. high": "59.6000", + "3. low": "58.6690", + "4. close": "59.0800", + "5. volume": "15461100" + }, + "2010-07-02": { + "1. open": "59.4200", + "2. high": "59.5900", + "3. low": "58.8500", + "4. close": "59.0800", + "5. volume": "10534400" + }, + "2010-07-01": { + "1. open": "59.0700", + "2. high": "59.2500", + "3. low": "58.6500", + "4. close": "59.0700", + "5. volume": "17973500" + }, + "2010-06-30": { + "1. open": "59.0400", + "2. high": "59.6100", + "3. low": "58.9400", + "4. close": "59.0600", + "5. volume": "15802100" + }, + "2010-06-29": { + "1. open": "58.9800", + "2. high": "59.4200", + "3. low": "58.6800", + "4. close": "59.2400", + "5. volume": "20236500" + }, + "2010-06-28": { + "1. open": "58.9900", + "2. high": "59.7900", + "3. low": "58.8100", + "4. close": "59.4500", + "5. volume": "3826200" + }, + "2010-06-25": { + "1. open": "59.6300", + "2. high": "59.6800", + "3. low": "58.6300", + "4. close": "58.7000", + "5. volume": "13560100" + }, + "2010-06-24": { + "1. open": "59.0300", + "2. high": "59.9400", + "3. low": "59.0300", + "4. close": "59.6000", + "5. volume": "18216100" + }, + "2010-06-23": { + "1. open": "59.1600", + "2. high": "59.4200", + "3. low": "58.7100", + "4. close": "59.2400", + "5. volume": "12659500" + }, + "2010-06-22": { + "1. open": "59.2500", + "2. high": "60.0900", + "3. low": "59.1200", + "4. close": "59.1600", + "5. volume": "13823800" + }, + "2010-06-21": { + "1. open": "59.5000", + "2. high": "59.8000", + "3. low": "58.9200", + "4. close": "59.1300", + "5. volume": "12143600" + }, + "2010-06-18": { + "1. open": "59.1800", + "2. high": "59.2900", + "3. low": "58.8500", + "4. close": "59.1800", + "5. volume": "16838200" + }, + "2010-06-17": { + "1. open": "59.2800", + "2. high": "59.4400", + "3. low": "58.6500", + "4. close": "59.1800", + "5. volume": "11723100" + }, + "2010-06-16": { + "1. open": "59.2500", + "2. high": "59.5800", + "3. low": "58.7800", + "4. close": "59.2400", + "5. volume": "8636300" + }, + "2010-06-15": { + "1. open": "58.9300", + "2. high": "59.1600", + "3. low": "58.5500", + "4. close": "59.1400", + "5. volume": "11103200" + }, + "2010-06-14": { + "1. open": "58.7000", + "2. high": "59.1000", + "3. low": "58.3800", + "4. close": "58.4200", + "5. volume": "10524000" + }, + "2010-06-11": { + "1. open": "58.1700", + "2. high": "58.4800", + "3. low": "57.9350", + "4. close": "58.4600", + "5. volume": "14713000" + }, + "2010-06-10": { + "1. open": "58.7200", + "2. high": "59.1300", + "3. low": "58.3500", + "4. close": "58.5000", + "5. volume": "16995200" + }, + "2010-06-09": { + "1. open": "58.8000", + "2. high": "58.9400", + "3. low": "57.9400", + "4. close": "58.1700", + "5. volume": "13173000" + }, + "2010-06-08": { + "1. open": "58.1500", + "2. high": "58.7100", + "3. low": "57.8700", + "4. close": "58.6400", + "5. volume": "14941500" + }, + "2010-06-07": { + "1. open": "58.1700", + "2. high": "58.5500", + "3. low": "58.0000", + "4. close": "58.0000", + "5. volume": "13843300" + }, + "2010-06-04": { + "1. open": "58.9600", + "2. high": "59.0307", + "3. low": "57.7600", + "4. close": "58.0100", + "5. volume": "21785400" + }, + "2010-06-03": { + "1. open": "59.8900", + "2. high": "60.1500", + "3. low": "59.5500", + "4. close": "59.7700", + "5. volume": "14254200" + }, + "2010-06-02": { + "1. open": "59.0700", + "2. high": "59.7300", + "3. low": "58.6900", + "4. close": "59.7300", + "5. volume": "15581800" + }, + "2010-06-01": { + "1. open": "58.2100", + "2. high": "59.4100", + "3. low": "57.5500", + "4. close": "58.7600", + "5. volume": "19508400" + }, + "2010-05-28": { + "1. open": "58.7200", + "2. high": "59.1200", + "3. low": "58.1900", + "4. close": "58.3000", + "5. volume": "26815900" + }, + "2010-05-27": { + "1. open": "59.7400", + "2. high": "59.8900", + "3. low": "58.7100", + "4. close": "59.0300", + "5. volume": "29926600" + }, + "2010-05-26": { + "1. open": "60.8300", + "2. high": "60.8300", + "3. low": "59.6500", + "4. close": "59.6600", + "5. volume": "18914100" + }, + "2010-05-25": { + "1. open": "59.7100", + "2. high": "60.4100", + "3. low": "59.1500", + "4. close": "60.3500", + "5. volume": "21179000" + }, + "2010-05-24": { + "1. open": "60.6200", + "2. high": "61.4500", + "3. low": "60.2100", + "4. close": "60.5700", + "5. volume": "13993300" + }, + "2010-05-21": { + "1. open": "59.7800", + "2. high": "60.9599", + "3. low": "59.5100", + "4. close": "60.8800", + "5. volume": "21813000" + }, + "2010-05-20": { + "1. open": "61.8200", + "2. high": "61.8400", + "3. low": "60.5500", + "4. close": "60.5500", + "5. volume": "24098700" + }, + "2010-05-19": { + "1. open": "62.6900", + "2. high": "62.9590", + "3. low": "62.0500", + "4. close": "62.2200", + "5. volume": "18863200" + }, + "2010-05-18": { + "1. open": "63.4400", + "2. high": "63.5600", + "3. low": "62.8500", + "4. close": "62.9700", + "5. volume": "18480900" + }, + "2010-05-17": { + "1. open": "64.0600", + "2. high": "64.2400", + "3. low": "63.2000", + "4. close": "63.8800", + "5. volume": "10260800" + }, + "2010-05-14": { + "1. open": "64.7100", + "2. high": "64.7900", + "3. low": "63.4100", + "4. close": "63.9700", + "5. volume": "12505100" + }, + "2010-05-13": { + "1. open": "64.8400", + "2. high": "65.1600", + "3. low": "64.5100", + "4. close": "64.6700", + "5. volume": "12337000" + }, + "2010-05-12": { + "1. open": "64.8500", + "2. high": "65.0500", + "3. low": "64.4900", + "4. close": "64.9000", + "5. volume": "11036800" + }, + "2010-05-11": { + "1. open": "64.2300", + "2. high": "65.0900", + "3. low": "64.1800", + "4. close": "64.6700", + "5. volume": "10879000" + }, + "2010-05-10": { + "1. open": "64.9100", + "2. high": "65.3600", + "3. low": "64.0000", + "4. close": "64.7500", + "5. volume": "18445400" + }, + "2010-05-07": { + "1. open": "63.2600", + "2. high": "63.6000", + "3. low": "62.0900", + "4. close": "63.3100", + "5. volume": "20467100" + }, + "2010-05-06": { + "1. open": "65.0400", + "2. high": "65.1000", + "3. low": "60.0300", + "4. close": "63.4000", + "5. volume": "24410000" + }, + "2010-05-05": { + "1. open": "64.5800", + "2. high": "65.2900", + "3. low": "64.4400", + "4. close": "65.1400", + "5. volume": "13143700" + }, + "2010-05-04": { + "1. open": "65.0700", + "2. high": "65.2810", + "3. low": "64.4100", + "4. close": "64.7000", + "5. volume": "14895700" + }, + "2010-05-03": { + "1. open": "65.1600", + "2. high": "65.6200", + "3. low": "64.5450", + "4. close": "65.3300", + "5. volume": "15310500" + }, + "2010-04-30": { + "1. open": "65.1300", + "2. high": "65.3400", + "3. low": "64.3000", + "4. close": "64.3000", + "5. volume": "14255900" + }, + "2010-04-29": { + "1. open": "64.8500", + "2. high": "65.3400", + "3. low": "64.8500", + "4. close": "65.0100", + "5. volume": "7930100" + }, + "2010-04-28": { + "1. open": "64.4300", + "2. high": "64.8600", + "3. low": "64.2500", + "4. close": "64.6200", + "5. volume": "12476600" + }, + "2010-04-27": { + "1. open": "64.5700", + "2. high": "64.8800", + "3. low": "64.2100", + "4. close": "64.2800", + "5. volume": "11862200" + }, + "2010-04-26": { + "1. open": "64.9900", + "2. high": "65.2000", + "3. low": "64.7200", + "4. close": "64.7600", + "5. volume": "9281500" + }, + "2010-04-23": { + "1. open": "64.7100", + "2. high": "65.0400", + "3. low": "64.3300", + "4. close": "65.0400", + "5. volume": "11674900" + }, + "2010-04-22": { + "1. open": "65.1800", + "2. high": "65.2400", + "3. low": "64.3300", + "4. close": "64.7800", + "5. volume": "19583000" + }, + "2010-04-21": { + "1. open": "65.9800", + "2. high": "65.9800", + "3. low": "65.0700", + "4. close": "65.3900", + "5. volume": "13355700" + }, + "2010-04-20": { + "1. open": "66.0300", + "2. high": "66.2000", + "3. low": "65.7300", + "4. close": "65.9900", + "5. volume": "11916400" + }, + "2010-04-19": { + "1. open": "65.0600", + "2. high": "66.1000", + "3. low": "65.0600", + "4. close": "66.0300", + "5. volume": "14626300" + }, + "2010-04-16": { + "1. open": "65.3400", + "2. high": "65.6500", + "3. low": "64.8900", + "4. close": "65.0200", + "5. volume": "15742500" + }, + "2010-04-15": { + "1. open": "65.2900", + "2. high": "65.5400", + "3. low": "65.1300", + "4. close": "65.5100", + "5. volume": "8656900" + }, + "2010-04-14": { + "1. open": "65.4300", + "2. high": "65.6000", + "3. low": "65.1800", + "4. close": "65.4900", + "5. volume": "10501900" + }, + "2010-04-13": { + "1. open": "65.0600", + "2. high": "65.8500", + "3. low": "64.9100", + "4. close": "65.6800", + "5. volume": "12481600" + }, + "2010-04-12": { + "1. open": "65.1100", + "2. high": "65.2100", + "3. low": "64.9300", + "4. close": "65.1100", + "5. volume": "8692200" + }, + "2010-04-09": { + "1. open": "64.8800", + "2. high": "65.1700", + "3. low": "64.7800", + "4. close": "65.1400", + "5. volume": "6972700" + }, + "2010-04-08": { + "1. open": "65.1900", + "2. high": "65.1900", + "3. low": "64.7700", + "4. close": "64.9300", + "5. volume": "8962600" + }, + "2010-04-07": { + "1. open": "65.2400", + "2. high": "65.4900", + "3. low": "65.0800", + "4. close": "65.2200", + "5. volume": "9409400" + }, + "2010-04-06": { + "1. open": "65.1300", + "2. high": "65.4450", + "3. low": "65.0000", + "4. close": "65.3100", + "5. volume": "8260100" + }, + "2010-04-05": { + "1. open": "65.7700", + "2. high": "65.8900", + "3. low": "65.3800", + "4. close": "65.4000", + "5. volume": "8617600" + }, + "2010-04-01": { + "1. open": "65.3700", + "2. high": "65.7700", + "3. low": "65.2400", + "4. close": "65.7700", + "5. volume": "10600600" + }, + "2010-03-31": { + "1. open": "64.8400", + "2. high": "65.3100", + "3. low": "64.7000", + "4. close": "65.2000", + "5. volume": "11939100" + }, + "2010-03-30": { + "1. open": "64.9500", + "2. high": "64.9800", + "3. low": "64.5600", + "4. close": "64.9000", + "5. volume": "8311600" + }, + "2010-03-29": { + "1. open": "64.4600", + "2. high": "64.9350", + "3. low": "64.4000", + "4. close": "64.8200", + "5. volume": "7812900" + }, + "2010-03-26": { + "1. open": "64.6800", + "2. high": "64.7200", + "3. low": "64.3300", + "4. close": "64.3800", + "5. volume": "9450400" + }, + "2010-03-25": { + "1. open": "65.0400", + "2. high": "65.2500", + "3. low": "64.5300", + "4. close": "64.5700", + "5. volume": "10496600" + }, + "2010-03-24": { + "1. open": "65.3100", + "2. high": "65.3100", + "3. low": "64.7500", + "4. close": "64.7500", + "5. volume": "9312500" + }, + "2010-03-23": { + "1. open": "65.1800", + "2. high": "65.3900", + "3. low": "64.8700", + "4. close": "65.3600", + "5. volume": "9453900" + }, + "2010-03-22": { + "1. open": "65.0700", + "2. high": "65.4400", + "3. low": "64.9800", + "4. close": "65.1000", + "5. volume": "8803800" + }, + "2010-03-19": { + "1. open": "65.2500", + "2. high": "65.4900", + "3. low": "64.8100", + "4. close": "65.1100", + "5. volume": "23117600" + }, + "2010-03-18": { + "1. open": "64.5800", + "2. high": "65.1500", + "3. low": "64.3700", + "4. close": "65.0600", + "5. volume": "11742100" + }, + "2010-03-17": { + "1. open": "64.7200", + "2. high": "64.7400", + "3. low": "64.4800", + "4. close": "64.6500", + "5. volume": "8060700" + }, + "2010-03-16": { + "1. open": "64.7000", + "2. high": "64.7200", + "3. low": "64.2300", + "4. close": "64.5300", + "5. volume": "8882000" + }, + "2010-03-15": { + "1. open": "64.1400", + "2. high": "64.5700", + "3. low": "64.0700", + "4. close": "64.5700", + "5. volume": "7444700" + }, + "2010-03-12": { + "1. open": "64.2600", + "2. high": "64.2600", + "3. low": "63.8500", + "4. close": "64.1800", + "5. volume": "8223000" + }, + "2010-03-11": { + "1. open": "64.1500", + "2. high": "64.2200", + "3. low": "63.6000", + "4. close": "64.2200", + "5. volume": "9957800" + }, + "2010-03-10": { + "1. open": "64.4900", + "2. high": "64.5600", + "3. low": "64.1500", + "4. close": "64.2900", + "5. volume": "8436600" + }, + "2010-03-09": { + "1. open": "64.5500", + "2. high": "64.5500", + "3. low": "64.0900", + "4. close": "64.2700", + "5. volume": "8827100" + }, + "2010-03-08": { + "1. open": "64.0800", + "2. high": "64.4100", + "3. low": "64.0200", + "4. close": "64.2000", + "5. volume": "33380500" + }, + "2010-03-05": { + "1. open": "63.6600", + "2. high": "64.0700", + "3. low": "63.5500", + "4. close": "64.0400", + "5. volume": "10633600" + }, + "2010-03-04": { + "1. open": "63.4000", + "2. high": "63.7000", + "3. low": "63.3700", + "4. close": "63.5700", + "5. volume": "8067200" + }, + "2010-03-03": { + "1. open": "63.5900", + "2. high": "63.7500", + "3. low": "63.2200", + "4. close": "63.4000", + "5. volume": "9360400" + }, + "2010-03-02": { + "1. open": "63.3100", + "2. high": "63.6400", + "3. low": "63.0200", + "4. close": "63.4400", + "5. volume": "9014000" + }, + "2010-03-01": { + "1. open": "63.2700", + "2. high": "63.4600", + "3. low": "63.1700", + "4. close": "63.3900", + "5. volume": "9219400" + }, + "2010-02-26": { + "1. open": "63.4600", + "2. high": "63.5900", + "3. low": "63.0000", + "4. close": "63.0000", + "5. volume": "9357800" + }, + "2010-02-25": { + "1. open": "62.7900", + "2. high": "63.3500", + "3. low": "62.5200", + "4. close": "63.2800", + "5. volume": "10528900" + }, + "2010-02-24": { + "1. open": "63.5500", + "2. high": "63.8500", + "3. low": "63.2500", + "4. close": "63.4500", + "5. volume": "8519300" + }, + "2010-02-23": { + "1. open": "63.5600", + "2. high": "63.8500", + "3. low": "63.2300", + "4. close": "63.3100", + "5. volume": "12481400" + }, + "2010-02-22": { + "1. open": "63.8100", + "2. high": "64.1000", + "3. low": "63.3900", + "4. close": "63.4900", + "5. volume": "9839700" + }, + "2010-02-19": { + "1. open": "64.1500", + "2. high": "64.4600", + "3. low": "63.6200", + "4. close": "63.8100", + "5. volume": "14222300" + }, + "2010-02-18": { + "1. open": "63.9800", + "2. high": "64.7000", + "3. low": "63.9500", + "4. close": "64.0400", + "5. volume": "8260600" + }, + "2010-02-17": { + "1. open": "63.6300", + "2. high": "64.3600", + "3. low": "63.6100", + "4. close": "63.9800", + "5. volume": "9485500" + }, + "2010-02-16": { + "1. open": "63.2500", + "2. high": "63.7100", + "3. low": "62.8200", + "4. close": "63.6100", + "5. volume": "10212400" + }, + "2010-02-12": { + "1. open": "62.6100", + "2. high": "63.0000", + "3. low": "62.1100", + "4. close": "62.7200", + "5. volume": "12335800" + }, + "2010-02-11": { + "1. open": "62.6200", + "2. high": "63.2100", + "3. low": "62.2600", + "4. close": "62.9100", + "5. volume": "8353600" + }, + "2010-02-10": { + "1. open": "62.7900", + "2. high": "63.0700", + "3. low": "62.2100", + "4. close": "62.7300", + "5. volume": "10115800" + }, + "2010-02-09": { + "1. open": "62.5500", + "2. high": "63.4700", + "3. low": "62.4700", + "4. close": "62.7600", + "5. volume": "11356400" + }, + "2010-02-08": { + "1. open": "62.5000", + "2. high": "62.9800", + "3. low": "62.2600", + "4. close": "62.3700", + "5. volume": "10081200" + }, + "2010-02-05": { + "1. open": "62.6900", + "2. high": "63.6000", + "3. low": "61.8900", + "4. close": "62.6400", + "5. volume": "16775200" + }, + "2010-02-04": { + "1. open": "63.4900", + "2. high": "63.6200", + "3. low": "62.6200", + "4. close": "62.6400", + "5. volume": "18397000" + }, + "2010-02-03": { + "1. open": "63.8700", + "2. high": "63.8700", + "3. low": "63.2900", + "4. close": "63.6300", + "5. volume": "9255900" + }, + "2010-02-02": { + "1. open": "63.2000", + "2. high": "64.1950", + "3. low": "62.6300", + "4. close": "63.9900", + "5. volume": "13609300" + }, + "2010-02-01": { + "1. open": "63.2600", + "2. high": "63.2600", + "3. low": "62.7700", + "4. close": "63.0900", + "5. volume": "10153400" + }, + "2010-01-29": { + "1. open": "63.9500", + "2. high": "64.2700", + "3. low": "62.8200", + "4. close": "62.8600", + "5. volume": "17844400" + }, + "2010-01-28": { + "1. open": "63.5700", + "2. high": "64.0700", + "3. low": "63.0400", + "4. close": "63.8000", + "5. volume": "17096000" + }, + "2010-01-27": { + "1. open": "62.7800", + "2. high": "63.7200", + "3. low": "62.7000", + "4. close": "63.4400", + "5. volume": "14982400" + }, + "2010-01-26": { + "1. open": "62.6400", + "2. high": "63.0100", + "3. low": "62.2200", + "4. close": "62.7900", + "5. volume": "15630300" + }, + "2010-01-25": { + "1. open": "63.6700", + "2. high": "63.7000", + "3. low": "63.0500", + "4. close": "63.2200", + "5. volume": "10001700" + }, + "2010-01-22": { + "1. open": "63.9100", + "2. high": "64.1900", + "3. low": "63.0900", + "4. close": "63.2000", + "5. volume": "14017200" + }, + "2010-01-21": { + "1. open": "65.0700", + "2. high": "65.4700", + "3. low": "63.8000", + "4. close": "63.9700", + "5. volume": "14473900" + }, + "2010-01-20": { + "1. open": "65.4700", + "2. high": "65.9500", + "3. low": "64.4700", + "4. close": "65.1500", + "5. volume": "13033000" + }, + "2010-01-19": { + "1. open": "64.1400", + "2. high": "65.7500", + "3. low": "64.1100", + "4. close": "65.3500", + "5. volume": "15181800" + }, + "2010-01-15": { + "1. open": "65.1400", + "2. high": "65.2000", + "3. low": "63.9800", + "4. close": "64.5600", + "5. volume": "20995000" + }, + "2010-01-14": { + "1. open": "65.2000", + "2. high": "65.2650", + "3. low": "64.7500", + "4. close": "65.1000", + "5. volume": "7899000" + }, + "2010-01-13": { + "1. open": "64.5400", + "2. high": "65.2300", + "3. low": "64.5400", + "4. close": "64.9700", + "5. volume": "13023800" + }, + "2010-01-12": { + "1. open": "64.1300", + "2. high": "64.7200", + "3. low": "64.0150", + "4. close": "64.5600", + "5. volume": "10820700" + }, + "2010-01-11": { + "1. open": "64.7500", + "2. high": "64.7500", + "3. low": "64.0100", + "4. close": "64.2200", + "5. volume": "7975700" + }, + "2010-01-08": { + "1. open": "63.9200", + "2. high": "64.2600", + "3. low": "63.6300", + "4. close": "64.2100", + "5. volume": "7898000" + }, + "2010-01-07": { + "1. open": "64.2500", + "2. high": "64.3500", + "3. low": "63.7400", + "4. close": "63.9900", + "5. volume": "10901600" + }, + "2010-01-06": { + "1. open": "63.9000", + "2. high": "64.5400", + "3. low": "63.8300", + "4. close": "64.4500", + "5. volume": "13171500" + }, + "2010-01-05": { + "1. open": "64.5800", + "2. high": "64.6200", + "3. low": "63.8200", + "4. close": "63.9300", + "5. volume": "10673100" + }, + "2010-01-04": { + "1. open": "64.7100", + "2. high": "64.9900", + "3. low": "64.4100", + "4. close": "64.6800", + "5. volume": "9506200" + }, + "2009-12-31": { + "1. open": "65.1200", + "2. high": "65.1200", + "3. low": "64.3300", + "4. close": "64.4100", + "5. volume": "6962300" + }, + "2009-12-30": { + "1. open": "64.7800", + "2. high": "65.0300", + "3. low": "64.5300", + "4. close": "64.9100", + "5. volume": "5602100" + }, + "2009-12-29": { + "1. open": "65.0900", + "2. high": "65.4000", + "3. low": "64.9200", + "4. close": "64.9400", + "5. volume": "6661900" + }, + "2009-12-28": { + "1. open": "64.9000", + "2. high": "64.9900", + "3. low": "64.7700", + "4. close": "64.9400", + "5. volume": "5693500" + }, + "2009-12-24": { + "1. open": "64.6900", + "2. high": "64.8400", + "3. low": "64.5200", + "4. close": "64.7000", + "5. volume": "2433900" + }, + "2009-12-23": { + "1. open": "64.5400", + "2. high": "64.8400", + "3. low": "64.5400", + "4. close": "64.5700", + "5. volume": "6360400" + }, + "2009-12-22": { + "1. open": "64.3100", + "2. high": "64.8050", + "3. low": "64.3100", + "4. close": "64.5300", + "5. volume": "7124600" + }, + "2009-12-21": { + "1. open": "64.6400", + "2. high": "65.0000", + "3. low": "64.2300", + "4. close": "64.3300", + "5. volume": "11125400" + }, + "2009-12-18": { + "1. open": "64.7500", + "2. high": "64.7500", + "3. low": "63.9100", + "4. close": "64.3700", + "5. volume": "22171000" + }, + "2009-12-17": { + "1. open": "64.4400", + "2. high": "64.7800", + "3. low": "64.2100", + "4. close": "64.4700", + "5. volume": "10088900" + }, + "2009-12-16": { + "1. open": "64.9500", + "2. high": "65.0800", + "3. low": "64.7500", + "4. close": "64.8000", + "5. volume": "13333300" + }, + "2009-12-15": { + "1. open": "64.7300", + "2. high": "64.8000", + "3. low": "64.4500", + "4. close": "64.7400", + "5. volume": "10717800" + }, + "2009-12-14": { + "1. open": "65.2000", + "2. high": "65.4100", + "3. low": "64.8500", + "4. close": "64.9600", + "5. volume": "8172500" + }, + "2009-12-11": { + "1. open": "64.7400", + "2. high": "65.1600", + "3. low": "64.7200", + "4. close": "64.8500", + "5. volume": "7194100" + }, + "2009-12-10": { + "1. open": "64.6500", + "2. high": "65.0000", + "3. low": "64.3900", + "4. close": "64.7700", + "5. volume": "8841900" + }, + "2009-12-09": { + "1. open": "64.4000", + "2. high": "64.4000", + "3. low": "64.0300", + "4. close": "64.3800", + "5. volume": "8911600" + }, + "2009-12-08": { + "1. open": "64.5000", + "2. high": "64.6400", + "3. low": "63.9300", + "4. close": "64.2500", + "5. volume": "11073800" + }, + "2009-12-07": { + "1. open": "64.4800", + "2. high": "64.7600", + "3. low": "64.1900", + "4. close": "64.3700", + "5. volume": "9106500" + }, + "2009-12-04": { + "1. open": "64.7400", + "2. high": "65.2800", + "3. low": "64.1600", + "4. close": "64.3600", + "5. volume": "14992400" + }, + "2009-12-03": { + "1. open": "64.0500", + "2. high": "64.7300", + "3. low": "63.8700", + "4. close": "64.1600", + "5. volume": "12520100" + }, + "2009-12-02": { + "1. open": "63.5100", + "2. high": "64.2400", + "3. low": "63.4400", + "4. close": "63.8800", + "5. volume": "10896100" + }, + "2009-12-01": { + "1. open": "62.9500", + "2. high": "63.6600", + "3. low": "62.9500", + "4. close": "63.5100", + "5. volume": "12302300" + }, + "2009-11-30": { + "1. open": "62.7800", + "2. high": "62.9800", + "3. low": "62.2375", + "4. close": "62.8400", + "5. volume": "10815400" + }, + "2009-11-27": { + "1. open": "62.5200", + "2. high": "63.0900", + "3. low": "62.0100", + "4. close": "62.8900", + "5. volume": "6081200" + }, + "2009-11-25": { + "1. open": "63.3800", + "2. high": "63.4400", + "3. low": "62.9300", + "4. close": "63.3000", + "5. volume": "7186700" + }, + "2009-11-24": { + "1. open": "62.9300", + "2. high": "63.4000", + "3. low": "62.6500", + "4. close": "63.1800", + "5. volume": "9681200" + }, + "2009-11-23": { + "1. open": "62.4900", + "2. high": "63.1000", + "3. low": "62.4200", + "4. close": "62.6900", + "5. volume": "13868100" + }, + "2009-11-20": { + "1. open": "61.8200", + "2. high": "62.6200", + "3. low": "61.7200", + "4. close": "62.3100", + "5. volume": "16300200" + }, + "2009-11-19": { + "1. open": "62.2400", + "2. high": "62.4900", + "3. low": "61.6400", + "4. close": "62.4300", + "5. volume": "13298200" + }, + "2009-11-18": { + "1. open": "62.0700", + "2. high": "62.4900", + "3. low": "61.9500", + "4. close": "62.3200", + "5. volume": "11522100" + }, + "2009-11-17": { + "1. open": "61.9600", + "2. high": "62.4400", + "3. low": "61.7900", + "4. close": "62.1700", + "5. volume": "11421400" + }, + "2009-11-16": { + "1. open": "61.4500", + "2. high": "62.3500", + "3. low": "61.4100", + "4. close": "62.1900", + "5. volume": "13767500" + }, + "2009-11-13": { + "1. open": "61.0900", + "2. high": "61.5800", + "3. low": "61.0400", + "4. close": "61.4300", + "5. volume": "9950500" + }, + "2009-11-12": { + "1. open": "60.6400", + "2. high": "61.4300", + "3. low": "60.6200", + "4. close": "61.1500", + "5. volume": "13683100" + }, + "2009-11-11": { + "1. open": "60.9000", + "2. high": "61.0700", + "3. low": "60.6500", + "4. close": "60.8700", + "5. volume": "11179500" + }, + "2009-11-10": { + "1. open": "60.7400", + "2. high": "61.3900", + "3. low": "60.6000", + "4. close": "61.2300", + "5. volume": "11776500" + }, + "2009-11-09": { + "1. open": "60.4200", + "2. high": "60.7500", + "3. low": "60.2900", + "4. close": "60.7500", + "5. volume": "11773800" + }, + "2009-11-06": { + "1. open": "59.9400", + "2. high": "60.3400", + "3. low": "59.5700", + "4. close": "60.3000", + "5. volume": "8518500" + }, + "2009-11-05": { + "1. open": "59.8100", + "2. high": "60.2000", + "3. low": "59.6800", + "4. close": "59.9800", + "5. volume": "9190300" + }, + "2009-11-04": { + "1. open": "59.1300", + "2. high": "60.0600", + "3. low": "58.9700", + "4. close": "59.5200", + "5. volume": "13928700" + }, + "2009-11-03": { + "1. open": "60.0400", + "2. high": "60.0400", + "3. low": "58.8000", + "4. close": "58.9300", + "5. volume": "17177000" + }, + "2009-11-02": { + "1. open": "59.1500", + "2. high": "59.8700", + "3. low": "58.9100", + "4. close": "59.4900", + "5. volume": "12297500" + }, + "2009-10-30": { + "1. open": "59.7100", + "2. high": "59.8800", + "3. low": "58.7800", + "4. close": "59.0500", + "5. volume": "20966900" + }, + "2009-10-29": { + "1. open": "59.8200", + "2. high": "60.0200", + "3. low": "59.5100", + "4. close": "59.8600", + "5. volume": "13954500" + }, + "2009-10-28": { + "1. open": "60.0200", + "2. high": "60.1000", + "3. low": "59.5000", + "4. close": "59.5700", + "5. volume": "13837000" + }, + "2009-10-27": { + "1. open": "60.3000", + "2. high": "60.4000", + "3. low": "59.9400", + "4. close": "60.0200", + "5. volume": "10269600" + }, + "2009-10-26": { + "1. open": "60.6900", + "2. high": "60.9300", + "3. low": "59.9600", + "4. close": "60.0900", + "5. volume": "11809200" + }, + "2009-10-23": { + "1. open": "60.8600", + "2. high": "61.0500", + "3. low": "60.1200", + "4. close": "60.5400", + "5. volume": "10743900" + }, + "2009-10-22": { + "1. open": "60.1500", + "2. high": "61.2400", + "3. low": "60.0400", + "4. close": "60.9400", + "5. volume": "9926600" + }, + "2009-10-21": { + "1. open": "60.6000", + "2. high": "61.0800", + "3. low": "60.2800", + "4. close": "60.3100", + "5. volume": "12529900" + }, + "2009-10-20": { + "1. open": "61.3100", + "2. high": "61.5900", + "3. low": "60.5100", + "4. close": "60.5900", + "5. volume": "15725600" + }, + "2009-10-19": { + "1. open": "60.6100", + "2. high": "61.4700", + "3. low": "60.4200", + "4. close": "61.1600", + "5. volume": "11443300" + }, + "2009-10-16": { + "1. open": "60.5700", + "2. high": "60.7100", + "3. low": "60.2500", + "4. close": "60.4600", + "5. volume": "13911200" + }, + "2009-10-15": { + "1. open": "60.4300", + "2. high": "60.9400", + "3. low": "60.2900", + "4. close": "60.9400", + "5. volume": "14076600" + }, + "2009-10-14": { + "1. open": "61.2100", + "2. high": "61.2400", + "3. low": "60.1400", + "4. close": "60.5500", + "5. volume": "18951100" + }, + "2009-10-13": { + "1. open": "60.9200", + "2. high": "61.4000", + "3. low": "60.6300", + "4. close": "61.0100", + "5. volume": "23501200" + }, + "2009-10-12": { + "1. open": "61.8900", + "2. high": "62.7400", + "3. low": "61.8700", + "4. close": "62.5300", + "5. volume": "12697200" + }, + "2009-10-09": { + "1. open": "60.8100", + "2. high": "61.7400", + "3. low": "60.8100", + "4. close": "61.7400", + "5. volume": "9247900" + }, + "2009-10-08": { + "1. open": "61.0700", + "2. high": "61.2750", + "3. low": "60.8800", + "4. close": "60.9400", + "5. volume": "9221000" + }, + "2009-10-07": { + "1. open": "60.1650", + "2. high": "60.7700", + "3. low": "59.9600", + "4. close": "60.7100", + "5. volume": "7271500" + }, + "2009-10-06": { + "1. open": "60.0800", + "2. high": "60.5400", + "3. low": "59.3400", + "4. close": "60.2900", + "5. volume": "11766000" + }, + "2009-10-05": { + "1. open": "59.8000", + "2. high": "59.9300", + "3. low": "59.4400", + "4. close": "59.8200", + "5. volume": "7113800" + }, + "2009-10-02": { + "1. open": "59.8200", + "2. high": "60.2000", + "3. low": "59.4200", + "4. close": "59.7300", + "5. volume": "9125400" + }, + "2009-10-01": { + "1. open": "60.9300", + "2. high": "60.9300", + "3. low": "59.7700", + "4. close": "59.8100", + "5. volume": "12207800" + }, + "2009-09-30": { + "1. open": "61.0200", + "2. high": "61.0900", + "3. low": "60.3300", + "4. close": "60.8900", + "5. volume": "11039300" + }, + "2009-09-29": { + "1. open": "61.2800", + "2. high": "61.4200", + "3. low": "60.8800", + "4. close": "60.9300", + "5. volume": "7556800" + }, + "2009-09-28": { + "1. open": "60.7000", + "2. high": "61.5400", + "3. low": "60.4500", + "4. close": "61.2700", + "5. volume": "8721100" + }, + "2009-09-25": { + "1. open": "60.5700", + "2. high": "60.9600", + "3. low": "60.4900", + "4. close": "60.6200", + "5. volume": "7883600" + }, + "2009-09-24": { + "1. open": "60.8900", + "2. high": "61.0000", + "3. low": "60.5900", + "4. close": "60.7200", + "5. volume": "9290700" + }, + "2009-09-23": { + "1. open": "61.1600", + "2. high": "61.2800", + "3. low": "60.7000", + "4. close": "60.7700", + "5. volume": "11175400" + }, + "2009-09-22": { + "1. open": "60.8700", + "2. high": "61.1700", + "3. low": "60.3500", + "4. close": "61.0800", + "5. volume": "9997200" + }, + "2009-09-21": { + "1. open": "60.4500", + "2. high": "60.8900", + "3. low": "60.4200", + "4. close": "60.6700", + "5. volume": "7237900" + }, + "2009-09-18": { + "1. open": "61.0400", + "2. high": "61.2500", + "3. low": "60.7100", + "4. close": "60.7800", + "5. volume": "14463600" + }, + "2009-09-17": { + "1. open": "60.2000", + "2. high": "60.9000", + "3. low": "60.1700", + "4. close": "60.7700", + "5. volume": "12261500" + }, + "2009-09-16": { + "1. open": "60.3100", + "2. high": "60.3500", + "3. low": "59.7400", + "4. close": "60.1900", + "5. volume": "10831200" + }, + "2009-09-15": { + "1. open": "60.5300", + "2. high": "60.5300", + "3. low": "59.8100", + "4. close": "60.1500", + "5. volume": "8321100" + }, + "2009-09-14": { + "1. open": "60.3400", + "2. high": "60.7300", + "3. low": "60.2100", + "4. close": "60.3400", + "5. volume": "6654400" + }, + "2009-09-11": { + "1. open": "60.7000", + "2. high": "60.8900", + "3. low": "60.2300", + "4. close": "60.4200", + "5. volume": "8480200" + }, + "2009-09-10": { + "1. open": "61.0400", + "2. high": "61.0500", + "3. low": "60.4200", + "4. close": "60.6600", + "5. volume": "8825300" + }, + "2009-09-09": { + "1. open": "60.7800", + "2. high": "61.1300", + "3. low": "60.6600", + "4. close": "60.9200", + "5. volume": "9303100" + }, + "2009-09-08": { + "1. open": "60.7700", + "2. high": "60.7700", + "3. low": "59.9900", + "4. close": "60.5700", + "5. volume": "8792600" + }, + "2009-09-04": { + "1. open": "59.7200", + "2. high": "60.3500", + "3. low": "59.6300", + "4. close": "60.3200", + "5. volume": "7425300" + }, + "2009-09-03": { + "1. open": "59.8400", + "2. high": "59.8400", + "3. low": "59.2800", + "4. close": "59.6900", + "5. volume": "8722700" + }, + "2009-09-02": { + "1. open": "59.6700", + "2. high": "60.0200", + "3. low": "59.4700", + "4. close": "59.7600", + "5. volume": "8587000" + }, + "2009-09-01": { + "1. open": "60.3500", + "2. high": "60.7500", + "3. low": "59.6200", + "4. close": "59.9400", + "5. volume": "11890800" + }, + "2009-08-31": { + "1. open": "60.0400", + "2. high": "60.5900", + "3. low": "59.9600", + "4. close": "60.4400", + "5. volume": "10181300" + }, + "2009-08-28": { + "1. open": "60.7500", + "2. high": "60.7500", + "3. low": "60.0600", + "4. close": "60.2900", + "5. volume": "10897800" + }, + "2009-08-27": { + "1. open": "60.5700", + "2. high": "60.7300", + "3. low": "59.9500", + "4. close": "60.4900", + "5. volume": "11027900" + }, + "2009-08-26": { + "1. open": "61.2600", + "2. high": "61.3500", + "3. low": "60.5100", + "4. close": "60.6300", + "5. volume": "10865500" + }, + "2009-08-25": { + "1. open": "61.0200", + "2. high": "61.4900", + "3. low": "60.8500", + "4. close": "61.1400", + "5. volume": "10808100" + }, + "2009-08-24": { + "1. open": "61.1800", + "2. high": "61.2800", + "3. low": "60.6900", + "4. close": "61.2800", + "5. volume": "10500700" + }, + "2009-08-21": { + "1. open": "61.0900", + "2. high": "61.4200", + "3. low": "60.6100", + "4. close": "61.0300", + "5. volume": "12594000" + }, + "2009-08-20": { + "1. open": "60.5500", + "2. high": "61.1900", + "3. low": "60.1780", + "4. close": "60.4600", + "5. volume": "9955000" + }, + "2009-08-19": { + "1. open": "59.7700", + "2. high": "60.4900", + "3. low": "59.6800", + "4. close": "60.3700", + "5. volume": "10498900" + }, + "2009-08-18": { + "1. open": "59.9500", + "2. high": "59.9500", + "3. low": "59.5000", + "4. close": "59.8000", + "5. volume": "8803000" + }, + "2009-08-17": { + "1. open": "59.6000", + "2. high": "60.2000", + "3. low": "59.5900", + "4. close": "59.8200", + "5. volume": "12926100" + }, + "2009-08-14": { + "1. open": "60.4200", + "2. high": "60.7000", + "3. low": "59.6400", + "4. close": "60.0800", + "5. volume": "8961000" + }, + "2009-08-13": { + "1. open": "60.6900", + "2. high": "60.6900", + "3. low": "60.0500", + "4. close": "60.3200", + "5. volume": "8338200" + }, + "2009-08-12": { + "1. open": "60.2600", + "2. high": "61.0500", + "3. low": "60.0300", + "4. close": "60.5900", + "5. volume": "8219600" + }, + "2009-08-11": { + "1. open": "60.6800", + "2. high": "60.9200", + "3. low": "60.1500", + "4. close": "60.2200", + "5. volume": "8302200" + }, + "2009-08-10": { + "1. open": "60.0800", + "2. high": "60.7200", + "3. low": "59.5500", + "4. close": "60.7200", + "5. volume": "9519100" + }, + "2009-08-07": { + "1. open": "59.9600", + "2. high": "60.4300", + "3. low": "59.8500", + "4. close": "59.9000", + "5. volume": "9974900" + }, + "2009-08-06": { + "1. open": "60.6700", + "2. high": "60.6700", + "3. low": "59.7000", + "4. close": "59.9300", + "5. volume": "10835400" + }, + "2009-08-05": { + "1. open": "61.1900", + "2. high": "61.2300", + "3. low": "60.2900", + "4. close": "60.4500", + "5. volume": "8575200" + }, + "2009-08-04": { + "1. open": "61.1500", + "2. high": "61.1500", + "3. low": "60.6700", + "4. close": "61.0600", + "5. volume": "8906600" + }, + "2009-08-03": { + "1. open": "61.1600", + "2. high": "61.1900", + "3. low": "60.4300", + "4. close": "61.1000", + "5. volume": "11178800" + }, + "2009-07-31": { + "1. open": "61.8300", + "2. high": "62.1700", + "3. low": "60.7800", + "4. close": "60.8900", + "5. volume": "13230900" + }, + "2009-07-30": { + "1. open": "61.6600", + "2. high": "62.4700", + "3. low": "61.5200", + "4. close": "61.7900", + "5. volume": "12636500" + }, + "2009-07-29": { + "1. open": "60.7400", + "2. high": "61.4400", + "3. low": "60.6900", + "4. close": "61.1600", + "5. volume": "10522700" + }, + "2009-07-28": { + "1. open": "61.0300", + "2. high": "61.5700", + "3. low": "60.6000", + "4. close": "60.9200", + "5. volume": "9025500" + }, + "2009-07-27": { + "1. open": "61.4900", + "2. high": "61.6900", + "3. low": "60.6200", + "4. close": "61.2700", + "5. volume": "7937700" + }, + "2009-07-24": { + "1. open": "60.2600", + "2. high": "61.6200", + "3. low": "60.2200", + "4. close": "61.5100", + "5. volume": "11413300" + }, + "2009-07-23": { + "1. open": "59.2600", + "2. high": "60.3500", + "3. low": "59.1000", + "4. close": "60.2200", + "5. volume": "12494700" + }, + "2009-07-22": { + "1. open": "59.4500", + "2. high": "59.8347", + "3. low": "58.9500", + "4. close": "59.1900", + "5. volume": "9358600" + }, + "2009-07-21": { + "1. open": "59.3300", + "2. high": "59.9000", + "3. low": "58.8200", + "4. close": "59.4900", + "5. volume": "11222600" + }, + "2009-07-20": { + "1. open": "59.4600", + "2. high": "59.4600", + "3. low": "58.7400", + "4. close": "59.0600", + "5. volume": "9226300" + }, + "2009-07-17": { + "1. open": "59.5600", + "2. high": "59.5600", + "3. low": "58.7400", + "4. close": "59.2300", + "5. volume": "11311000" + }, + "2009-07-16": { + "1. open": "58.9400", + "2. high": "59.7000", + "3. low": "58.8200", + "4. close": "59.2500", + "5. volume": "11596000" + }, + "2009-07-15": { + "1. open": "58.4600", + "2. high": "59.0000", + "3. low": "58.2200", + "4. close": "58.9600", + "5. volume": "12986200" + }, + "2009-07-14": { + "1. open": "58.0000", + "2. high": "58.7100", + "3. low": "57.4400", + "4. close": "58.2300", + "5. volume": "20433700" + }, + "2009-07-13": { + "1. open": "56.9100", + "2. high": "57.8600", + "3. low": "56.7700", + "4. close": "57.7200", + "5. volume": "13564900" + }, + "2009-07-10": { + "1. open": "56.3400", + "2. high": "57.3800", + "3. low": "56.2500", + "4. close": "56.9300", + "5. volume": "13661800" + }, + "2009-07-09": { + "1. open": "57.1000", + "2. high": "57.2500", + "3. low": "56.2900", + "4. close": "56.6900", + "5. volume": "11324800" + }, + "2009-07-08": { + "1. open": "56.4500", + "2. high": "57.2200", + "3. low": "56.2300", + "4. close": "57.0800", + "5. volume": "15414200" + }, + "2009-07-07": { + "1. open": "56.6100", + "2. high": "56.7100", + "3. low": "56.1300", + "4. close": "56.2300", + "5. volume": "9678600" + }, + "2009-07-06": { + "1. open": "56.1100", + "2. high": "56.7600", + "3. low": "55.7100", + "4. close": "56.6200", + "5. volume": "12879500" + }, + "2009-07-02": { + "1. open": "56.7300", + "2. high": "56.7300", + "3. low": "55.9500", + "4. close": "55.9700", + "5. volume": "15118600" + }, + "2009-07-01": { + "1. open": "56.8200", + "2. high": "57.1800", + "3. low": "56.3900", + "4. close": "57.0700", + "5. volume": "15318000" + }, + "2009-06-30": { + "1. open": "57.2300", + "2. high": "57.2300", + "3. low": "56.2300", + "4. close": "56.8000", + "5. volume": "15974700" + }, + "2009-06-29": { + "1. open": "56.6100", + "2. high": "57.0000", + "3. low": "56.0300", + "4. close": "56.9600", + "5. volume": "13811100" + }, + "2009-06-26": { + "1. open": "56.2100", + "2. high": "56.6000", + "3. low": "55.6500", + "4. close": "56.6000", + "5. volume": "32295700" + }, + "2009-06-25": { + "1. open": "55.3100", + "2. high": "56.4400", + "3. low": "55.1200", + "4. close": "56.2700", + "5. volume": "14239900" + }, + "2009-06-24": { + "1. open": "55.2600", + "2. high": "55.8300", + "3. low": "55.0382", + "4. close": "55.4600", + "5. volume": "12467600" + }, + "2009-06-23": { + "1. open": "55.5400", + "2. high": "55.5900", + "3. low": "54.9100", + "4. close": "55.0100", + "5. volume": "12447400" + }, + "2009-06-22": { + "1. open": "55.8700", + "2. high": "55.9600", + "3. low": "55.3850", + "4. close": "55.4900", + "5. volume": "13237400" + }, + "2009-06-19": { + "1. open": "56.3000", + "2. high": "56.6500", + "3. low": "55.9100", + "4. close": "56.0900", + "5. volume": "19334700" + }, + "2009-06-18": { + "1. open": "55.3700", + "2. high": "56.1700", + "3. low": "55.0100", + "4. close": "55.7900", + "5. volume": "12103400" + }, + "2009-06-17": { + "1. open": "54.6800", + "2. high": "55.5300", + "3. low": "54.5500", + "4. close": "55.2000", + "5. volume": "13061800" + }, + "2009-06-16": { + "1. open": "55.0100", + "2. high": "55.3200", + "3. low": "54.5900", + "4. close": "54.6200", + "5. volume": "12606700" + }, + "2009-06-15": { + "1. open": "55.8400", + "2. high": "55.9800", + "3. low": "54.5400", + "4. close": "54.7500", + "5. volume": "14810500" + }, + "2009-06-12": { + "1. open": "55.8800", + "2. high": "56.5400", + "3. low": "55.7200", + "4. close": "56.0600", + "5. volume": "11882300" + }, + "2009-06-11": { + "1. open": "55.6500", + "2. high": "56.4800", + "3. low": "55.6100", + "4. close": "56.0500", + "5. volume": "12778400" + }, + "2009-06-10": { + "1. open": "56.0200", + "2. high": "56.2500", + "3. low": "55.2200", + "4. close": "55.6600", + "5. volume": "13263900" + }, + "2009-06-09": { + "1. open": "56.0300", + "2. high": "56.2500", + "3. low": "55.6500", + "4. close": "55.7000", + "5. volume": "11173700" + }, + "2009-06-08": { + "1. open": "55.7200", + "2. high": "56.1400", + "3. low": "55.1600", + "4. close": "55.6300", + "5. volume": "9891200" + }, + "2009-06-05": { + "1. open": "55.8100", + "2. high": "56.2000", + "3. low": "55.1400", + "4. close": "55.9300", + "5. volume": "10215400" + }, + "2009-06-04": { + "1. open": "56.3600", + "2. high": "56.4000", + "3. low": "55.4700", + "4. close": "55.8400", + "5. volume": "12219700" + }, + "2009-06-03": { + "1. open": "55.8800", + "2. high": "56.3000", + "3. low": "55.6600", + "4. close": "56.1600", + "5. volume": "11191300" + }, + "2009-06-02": { + "1. open": "56.0500", + "2. high": "56.4800", + "3. low": "55.6200", + "4. close": "56.2100", + "5. volume": "10277000" + }, + "2009-06-01": { + "1. open": "55.7500", + "2. high": "56.0500", + "3. low": "55.2700", + "4. close": "55.7800", + "5. volume": "12454200" + }, + "2009-05-29": { + "1. open": "54.5900", + "2. high": "55.2800", + "3. low": "54.0000", + "4. close": "55.1600", + "5. volume": "12505200" + }, + "2009-05-28": { + "1. open": "54.2500", + "2. high": "54.9200", + "3. low": "53.8600", + "4. close": "54.5300", + "5. volume": "10890800" + }, + "2009-05-27": { + "1. open": "55.4400", + "2. high": "55.5000", + "3. low": "54.1600", + "4. close": "54.2200", + "5. volume": "12480300" + }, + "2009-05-26": { + "1. open": "54.6900", + "2. high": "55.4200", + "3. low": "54.1200", + "4. close": "55.2600", + "5. volume": "11389200" + }, + "2009-05-22": { + "1. open": "55.1000", + "2. high": "55.4400", + "3. low": "54.6300", + "4. close": "54.7700", + "5. volume": "7425900" + }, + "2009-05-21": { + "1. open": "55.4300", + "2. high": "55.5800", + "3. low": "54.4500", + "4. close": "54.9900", + "5. volume": "12492700" + }, + "2009-05-20": { + "1. open": "56.2200", + "2. high": "56.4800", + "3. low": "55.8000", + "4. close": "55.8700", + "5. volume": "13729800" + }, + "2009-05-19": { + "1. open": "56.2100", + "2. high": "56.2100", + "3. low": "55.7000", + "4. close": "55.8900", + "5. volume": "13350400" + }, + "2009-05-18": { + "1. open": "55.8000", + "2. high": "56.1200", + "3. low": "55.2200", + "4. close": "56.0500", + "5. volume": "12879100" + }, + "2009-05-15": { + "1. open": "55.0000", + "2. high": "55.4400", + "3. low": "54.7100", + "4. close": "55.4100", + "5. volume": "16430700" + }, + "2009-05-14": { + "1. open": "55.3200", + "2. high": "55.4000", + "3. low": "54.7600", + "4. close": "55.0200", + "5. volume": "11986300" + }, + "2009-05-13": { + "1. open": "54.7000", + "2. high": "55.4400", + "3. low": "54.5100", + "4. close": "55.1500", + "5. volume": "10972400" + }, + "2009-05-12": { + "1. open": "54.4800", + "2. high": "55.1700", + "3. low": "53.9000", + "4. close": "55.0000", + "5. volume": "11826000" + }, + "2009-05-11": { + "1. open": "54.5600", + "2. high": "54.8700", + "3. low": "54.0000", + "4. close": "54.1100", + "5. volume": "13073000" + }, + "2009-05-08": { + "1. open": "55.0700", + "2. high": "55.5000", + "3. low": "54.7000", + "4. close": "54.9800", + "5. volume": "13030600" + }, + "2009-05-07": { + "1. open": "53.8800", + "2. high": "55.0000", + "3. low": "53.5400", + "4. close": "54.8900", + "5. volume": "15243000" + }, + "2009-05-06": { + "1. open": "54.7500", + "2. high": "54.7500", + "3. low": "53.5800", + "4. close": "54.2100", + "5. volume": "16616500" + }, + "2009-05-05": { + "1. open": "53.7500", + "2. high": "54.4000", + "3. low": "53.4500", + "4. close": "54.3600", + "5. volume": "13320600" + }, + "2009-05-04": { + "1. open": "52.6100", + "2. high": "53.9000", + "3. low": "52.6000", + "4. close": "53.7600", + "5. volume": "15114500" + }, + "2009-05-01": { + "1. open": "52.5300", + "2. high": "52.5900", + "3. low": "51.6700", + "4. close": "52.5900", + "5. volume": "12504500" + }, + "2009-04-30": { + "1. open": "51.4700", + "2. high": "52.6100", + "3. low": "51.3500", + "4. close": "52.3600", + "5. volume": "20004600" + }, + "2009-04-29": { + "1. open": "51.0500", + "2. high": "51.0900", + "3. low": "50.1200", + "4. close": "51.0300", + "5. volume": "18496500" + }, + "2009-04-28": { + "1. open": "50.7800", + "2. high": "51.2800", + "3. low": "50.4100", + "4. close": "50.6500", + "5. volume": "12084100" + }, + "2009-04-27": { + "1. open": "51.3200", + "2. high": "51.7128", + "3. low": "50.6300", + "4. close": "50.8600", + "5. volume": "13055900" + }, + "2009-04-24": { + "1. open": "51.7600", + "2. high": "51.8400", + "3. low": "50.6400", + "4. close": "50.9200", + "5. volume": "14767300" + }, + "2009-04-23": { + "1. open": "51.3800", + "2. high": "51.5100", + "3. low": "50.3100", + "4. close": "51.4000", + "5. volume": "14595000" + }, + "2009-04-22": { + "1. open": "52.1000", + "2. high": "52.1500", + "3. low": "51.1100", + "4. close": "51.1800", + "5. volume": "13348300" + }, + "2009-04-21": { + "1. open": "52.5500", + "2. high": "52.8800", + "3. low": "52.0000", + "4. close": "52.4600", + "5. volume": "12236500" + }, + "2009-04-20": { + "1. open": "53.1700", + "2. high": "53.4900", + "3. low": "52.3400", + "4. close": "52.4700", + "5. volume": "15308900" + }, + "2009-04-17": { + "1. open": "52.5000", + "2. high": "53.3700", + "3. low": "52.2500", + "4. close": "53.0500", + "5. volume": "17691800" + }, + "2009-04-16": { + "1. open": "51.9100", + "2. high": "52.3200", + "3. low": "51.5500", + "4. close": "52.2000", + "5. volume": "12216300" + }, + "2009-04-15": { + "1. open": "51.7900", + "2. high": "52.0800", + "3. low": "51.3500", + "4. close": "51.7700", + "5. volume": "11502500" + }, + "2009-04-14": { + "1. open": "51.9900", + "2. high": "52.4600", + "3. low": "51.2100", + "4. close": "51.3700", + "5. volume": "20768400" + }, + "2009-04-13": { + "1. open": "51.2700", + "2. high": "51.5600", + "3. low": "51.0000", + "4. close": "51.1500", + "5. volume": "12067200" + }, + "2009-04-09": { + "1. open": "51.9900", + "2. high": "52.0600", + "3. low": "51.1000", + "4. close": "51.4100", + "5. volume": "15056300" + }, + "2009-04-08": { + "1. open": "51.5400", + "2. high": "51.8700", + "3. low": "51.2000", + "4. close": "51.4500", + "5. volume": "10935000" + }, + "2009-04-07": { + "1. open": "51.8900", + "2. high": "52.0000", + "3. low": "51.2800", + "4. close": "51.3600", + "5. volume": "13130100" + }, + "2009-04-06": { + "1. open": "52.0300", + "2. high": "52.5400", + "3. low": "51.6700", + "4. close": "52.2000", + "5. volume": "12768700" + }, + "2009-04-03": { + "1. open": "53.0000", + "2. high": "53.3000", + "3. low": "51.7500", + "4. close": "52.1500", + "5. volume": "15213700" + }, + "2009-04-02": { + "1. open": "53.2900", + "2. high": "54.1300", + "3. low": "52.6600", + "4. close": "52.9700", + "5. volume": "17418900" + }, + "2009-04-01": { + "1. open": "52.3000", + "2. high": "53.2000", + "3. low": "51.8800", + "4. close": "53.0400", + "5. volume": "13730300" + }, + "2009-03-31": { + "1. open": "53.3600", + "2. high": "53.5000", + "3. low": "52.4100", + "4. close": "52.6000", + "5. volume": "18517700" + }, + "2009-03-30": { + "1. open": "52.5400", + "2. high": "53.4600", + "3. low": "52.3600", + "4. close": "53.0100", + "5. volume": "15743200" + }, + "2009-03-27": { + "1. open": "52.6900", + "2. high": "53.2900", + "3. low": "52.5500", + "4. close": "52.8300", + "5. volume": "11293600" + }, + "2009-03-26": { + "1. open": "53.0800", + "2. high": "53.7000", + "3. low": "52.2500", + "4. close": "52.9000", + "5. volume": "14574000" + }, + "2009-03-25": { + "1. open": "52.9800", + "2. high": "53.2700", + "3. low": "52.0100", + "4. close": "52.8600", + "5. volume": "15822000" + }, + "2009-03-24": { + "1. open": "52.9900", + "2. high": "53.6000", + "3. low": "52.3100", + "4. close": "52.4500", + "5. volume": "17093700" + }, + "2009-03-23": { + "1. open": "52.3800", + "2. high": "53.2300", + "3. low": "51.6700", + "4. close": "53.2300", + "5. volume": "18822300" + }, + "2009-03-20": { + "1. open": "51.0900", + "2. high": "52.0000", + "3. low": "50.8900", + "4. close": "51.6700", + "5. volume": "27591800" + }, + "2009-03-19": { + "1. open": "51.1600", + "2. high": "51.1600", + "3. low": "49.4900", + "4. close": "50.0600", + "5. volume": "18963600" + }, + "2009-03-18": { + "1. open": "50.6900", + "2. high": "51.5800", + "3. low": "50.2500", + "4. close": "50.6600", + "5. volume": "16730400" + }, + "2009-03-17": { + "1. open": "50.7000", + "2. high": "50.7900", + "3. low": "49.4600", + "4. close": "50.7200", + "5. volume": "17325700" + }, + "2009-03-16": { + "1. open": "51.0200", + "2. high": "51.5100", + "3. low": "50.6500", + "4. close": "50.7300", + "5. volume": "16547600" + }, + "2009-03-13": { + "1. open": "49.6800", + "2. high": "50.7900", + "3. low": "49.2500", + "4. close": "50.6400", + "5. volume": "16509600" + }, + "2009-03-12": { + "1. open": "47.7200", + "2. high": "49.3200", + "3. low": "47.3300", + "4. close": "49.0000", + "5. volume": "16337000" + }, + "2009-03-11": { + "1. open": "48.2200", + "2. high": "48.7300", + "3. low": "47.5700", + "4. close": "47.9000", + "5. volume": "16569300" + }, + "2009-03-10": { + "1. open": "47.2300", + "2. high": "47.8700", + "3. low": "46.9300", + "4. close": "47.7800", + "5. volume": "21883400" + }, + "2009-03-09": { + "1. open": "47.4600", + "2. high": "47.7500", + "3. low": "46.2500", + "4. close": "46.6000", + "5. volume": "23304900" + }, + "2009-03-06": { + "1. open": "47.6000", + "2. high": "48.5900", + "3. low": "47.0100", + "4. close": "47.9700", + "5. volume": "19202100" + }, + "2009-03-05": { + "1. open": "48.4800", + "2. high": "48.6100", + "3. low": "47.4100", + "4. close": "47.6700", + "5. volume": "22344000" + }, + "2009-03-04": { + "1. open": "47.7800", + "2. high": "49.3700", + "3. low": "47.3900", + "4. close": "49.1000", + "5. volume": "24253500" + }, + "2009-03-03": { + "1. open": "47.9550", + "2. high": "48.5300", + "3. low": "47.3400", + "4. close": "47.6400", + "5. volume": "25987400" + }, + "2009-03-02": { + "1. open": "49.0000", + "2. high": "49.4300", + "3. low": "47.8400", + "4. close": "47.9200", + "5. volume": "27902900" + }, + "2009-02-27": { + "1. open": "51.5900", + "2. high": "52.0000", + "3. low": "49.9400", + "4. close": "50.0000", + "5. volume": "29873300" + }, + "2009-02-26": { + "1. open": "54.4900", + "2. high": "54.4900", + "3. low": "52.3000", + "4. close": "52.4400", + "5. volume": "21284600" + }, + "2009-02-25": { + "1. open": "54.5900", + "2. high": "54.7600", + "3. low": "53.5900", + "4. close": "53.9600", + "5. volume": "21016500" + }, + "2009-02-24": { + "1. open": "54.6000", + "2. high": "54.7700", + "3. low": "53.8400", + "4. close": "54.5400", + "5. volume": "18848100" + }, + "2009-02-23": { + "1. open": "54.1700", + "2. high": "55.0900", + "3. low": "53.5800", + "4. close": "53.6500", + "5. volume": "20500400" + }, + "2009-02-20": { + "1. open": "54.9400", + "2. high": "55.4700", + "3. low": "54.5500", + "4. close": "54.6500", + "5. volume": "24427000" + }, + "2009-02-19": { + "1. open": "56.4800", + "2. high": "56.5000", + "3. low": "55.6320", + "4. close": "55.9300", + "5. volume": "12199800" + }, + "2009-02-18": { + "1. open": "55.7000", + "2. high": "56.2600", + "3. low": "55.4200", + "4. close": "55.8300", + "5. volume": "15517100" + }, + "2009-02-17": { + "1. open": "55.9400", + "2. high": "56.7900", + "3. low": "55.7300", + "4. close": "55.9800", + "5. volume": "15246500" + }, + "2009-02-13": { + "1. open": "57.7100", + "2. high": "57.8000", + "3. low": "56.8100", + "4. close": "57.1000", + "5. volume": "12563900" + }, + "2009-02-12": { + "1. open": "56.9200", + "2. high": "57.8500", + "3. low": "56.0800", + "4. close": "57.7800", + "5. volume": "14424600" + }, + "2009-02-11": { + "1. open": "56.9400", + "2. high": "57.3700", + "3. low": "56.5300", + "4. close": "57.3300", + "5. volume": "14692600" + }, + "2009-02-10": { + "1. open": "58.2300", + "2. high": "58.5000", + "3. low": "56.6000", + "4. close": "56.7300", + "5. volume": "16612000" + }, + "2009-02-09": { + "1. open": "58.5500", + "2. high": "58.7000", + "3. low": "57.9600", + "4. close": "58.5000", + "5. volume": "9357000" + }, + "2009-02-06": { + "1. open": "58.2600", + "2. high": "58.7200", + "3. low": "57.8000", + "4. close": "58.5100", + "5. volume": "11458700" + }, + "2009-02-05": { + "1. open": "57.9300", + "2. high": "58.5400", + "3. low": "56.9929", + "4. close": "58.1100", + "5. volume": "14781300" + }, + "2009-02-04": { + "1. open": "58.7100", + "2. high": "59.1300", + "3. low": "57.6700", + "4. close": "57.9600", + "5. volume": "11429500" + }, + "2009-02-03": { + "1. open": "58.0700", + "2. high": "58.8100", + "3. low": "57.2300", + "4. close": "58.5800", + "5. volume": "13181700" + }, + "2009-02-02": { + "1. open": "57.4100", + "2. high": "58.1400", + "3. low": "56.9200", + "4. close": "57.6900", + "5. volume": "10933900" + }, + "2009-01-30": { + "1. open": "58.1800", + "2. high": "58.3900", + "3. low": "57.2500", + "4. close": "57.6900", + "5. volume": "13858500" + }, + "2009-01-29": { + "1. open": "58.1700", + "2. high": "58.7700", + "3. low": "57.6500", + "4. close": "58.2800", + "5. volume": "16159300" + }, + "2009-01-28": { + "1. open": "58.2300", + "2. high": "58.7500", + "3. low": "57.9000", + "4. close": "58.5600", + "5. volume": "18096400" + }, + "2009-01-27": { + "1. open": "56.8500", + "2. high": "57.7350", + "3. low": "56.5100", + "4. close": "57.5400", + "5. volume": "14771500" + }, + "2009-01-26": { + "1. open": "56.2000", + "2. high": "56.9500", + "3. low": "55.8000", + "4. close": "56.5500", + "5. volume": "16347800" + }, + "2009-01-23": { + "1. open": "56.2300", + "2. high": "56.3900", + "3. low": "55.1000", + "4. close": "55.9700", + "5. volume": "21334000" + }, + "2009-01-22": { + "1. open": "56.3700", + "2. high": "56.9700", + "3. low": "55.6100", + "4. close": "56.8700", + "5. volume": "19146100" + }, + "2009-01-21": { + "1. open": "57.5900", + "2. high": "57.5900", + "3. low": "55.0900", + "4. close": "56.3600", + "5. volume": "22306100" + }, + "2009-01-20": { + "1. open": "56.9900", + "2. high": "58.0300", + "3. low": "56.5000", + "4. close": "56.7500", + "5. volume": "23153700" + }, + "2009-01-16": { + "1. open": "58.0700", + "2. high": "58.0700", + "3. low": "56.6300", + "4. close": "57.4400", + "5. volume": "20746500" + }, + "2009-01-15": { + "1. open": "58.0900", + "2. high": "58.2000", + "3. low": "56.0100", + "4. close": "57.6200", + "5. volume": "20383600" + }, + "2009-01-14": { + "1. open": "58.5500", + "2. high": "58.5900", + "3. low": "57.3800", + "4. close": "57.9500", + "5. volume": "16707900" + }, + "2009-01-13": { + "1. open": "58.6000", + "2. high": "59.1200", + "3. low": "58.3800", + "4. close": "58.8400", + "5. volume": "15513400" + }, + "2009-01-12": { + "1. open": "59.0800", + "2. high": "59.4100", + "3. low": "58.1500", + "4. close": "58.3400", + "5. volume": "15253100" + }, + "2009-01-09": { + "1. open": "59.1400", + "2. high": "59.5500", + "3. low": "58.5500", + "4. close": "59.0500", + "5. volume": "14698300" + }, + "2009-01-08": { + "1. open": "59.6600", + "2. high": "59.8900", + "3. low": "58.6300", + "4. close": "59.0200", + "5. volume": "17345400" + }, + "2009-01-07": { + "1. open": "59.2400", + "2. high": "59.8200", + "3. low": "58.7500", + "4. close": "59.1300", + "5. volume": "14293300" + }, + "2009-01-06": { + "1. open": "60.3300", + "2. high": "60.4400", + "3. low": "58.9000", + "4. close": "59.6900", + "5. volume": "22097600" + }, + "2009-01-05": { + "1. open": "60.4200", + "2. high": "60.7700", + "3. low": "59.3600", + "4. close": "60.0500", + "5. volume": "15540000" + }, + "2009-01-02": { + "1. open": "60.1300", + "2. high": "61.0000", + "3. low": "59.0400", + "4. close": "60.6500", + "5. volume": "11638900" + }, + "2008-12-31": { + "1. open": "59.1800", + "2. high": "60.0500", + "3. low": "59.0700", + "4. close": "59.8300", + "5. volume": "11920500" + }, + "2008-12-30": { + "1. open": "58.4800", + "2. high": "59.1700", + "3. low": "58.2700", + "4. close": "59.1700", + "5. volume": "10880600" + }, + "2008-12-29": { + "1. open": "58.5800", + "2. high": "58.8800", + "3. low": "57.3400", + "4. close": "58.1500", + "5. volume": "9860100" + }, + "2008-12-26": { + "1. open": "58.8400", + "2. high": "59.3400", + "3. low": "58.2000", + "4. close": "58.5600", + "5. volume": "4249100" + }, + "2008-12-24": { + "1. open": "58.8000", + "2. high": "58.9600", + "3. low": "58.2600", + "4. close": "58.5600", + "5. volume": "3633700" + }, + "2008-12-23": { + "1. open": "59.1900", + "2. high": "59.9400", + "3. low": "58.5800", + "4. close": "58.6800", + "5. volume": "10555500" + }, + "2008-12-22": { + "1. open": "59.1800", + "2. high": "59.5400", + "3. low": "58.0600", + "4. close": "58.9300", + "5. volume": "14157000" + }, + "2008-12-19": { + "1. open": "60.1000", + "2. high": "60.1500", + "3. low": "58.5400", + "4. close": "58.8400", + "5. volume": "23131200" + }, + "2008-12-18": { + "1. open": "59.5500", + "2. high": "60.2500", + "3. low": "58.4900", + "4. close": "58.9900", + "5. volume": "18919300" + }, + "2008-12-17": { + "1. open": "59.0500", + "2. high": "59.3900", + "3. low": "58.4000", + "4. close": "58.7800", + "5. volume": "15634400" + }, + "2008-12-16": { + "1. open": "58.4500", + "2. high": "59.7500", + "3. low": "57.6300", + "4. close": "59.6000", + "5. volume": "17915200" + }, + "2008-12-15": { + "1. open": "57.7300", + "2. high": "58.3900", + "3. low": "56.9500", + "4. close": "57.8100", + "5. volume": "12984300" + }, + "2008-12-12": { + "1. open": "57.2100", + "2. high": "57.6400", + "3. low": "56.4100", + "4. close": "57.2500", + "5. volume": "14749700" + }, + "2008-12-11": { + "1. open": "57.4000", + "2. high": "58.8400", + "3. low": "57.0500", + "4. close": "58.2500", + "5. volume": "15953500" + }, + "2008-12-10": { + "1. open": "58.8200", + "2. high": "58.8200", + "3. low": "56.8400", + "4. close": "57.8000", + "5. volume": "13131200" + }, + "2008-12-09": { + "1. open": "58.9500", + "2. high": "59.0000", + "3. low": "57.5000", + "4. close": "57.8100", + "5. volume": "13779200" + }, + "2008-12-08": { + "1. open": "59.0700", + "2. high": "59.7700", + "3. low": "57.7500", + "4. close": "58.7700", + "5. volume": "16361100" + }, + "2008-12-05": { + "1. open": "55.8600", + "2. high": "58.3700", + "3. low": "55.2500", + "4. close": "58.2300", + "5. volume": "16614100" + }, + "2008-12-04": { + "1. open": "57.4200", + "2. high": "57.6100", + "3. low": "55.5300", + "4. close": "56.1800", + "5. volume": "17053600" + }, + "2008-12-03": { + "1. open": "56.0800", + "2. high": "58.0100", + "3. low": "55.5000", + "4. close": "57.3200", + "5. volume": "18783300" + }, + "2008-12-02": { + "1. open": "56.1100", + "2. high": "57.0000", + "3. low": "54.9500", + "4. close": "56.8300", + "5. volume": "16081100" + }, + "2008-12-01": { + "1. open": "57.6600", + "2. high": "57.8200", + "3. low": "55.2200", + "4. close": "55.3300", + "5. volume": "18847200" + }, + "2008-11-28": { + "1. open": "58.4700", + "2. high": "58.7600", + "3. low": "57.6300", + "4. close": "58.5800", + "5. volume": "7688500" + }, + "2008-11-26": { + "1. open": "57.6200", + "2. high": "58.5000", + "3. low": "56.5200", + "4. close": "58.2700", + "5. volume": "18507700" + }, + "2008-11-25": { + "1. open": "59.9900", + "2. high": "60.0000", + "3. low": "57.4600", + "4. close": "58.7000", + "5. volume": "21416200" + }, + "2008-11-24": { + "1. open": "59.2200", + "2. high": "59.8900", + "3. low": "57.9200", + "4. close": "59.1100", + "5. volume": "20508500" + }, + "2008-11-21": { + "1. open": "56.4800", + "2. high": "58.5100", + "3. low": "54.4900", + "4. close": "58.3500", + "5. volume": "30802200" + }, + "2008-11-20": { + "1. open": "58.0000", + "2. high": "58.5500", + "3. low": "55.0000", + "4. close": "55.8100", + "5. volume": "31046400" + }, + "2008-11-19": { + "1. open": "60.4400", + "2. high": "61.5300", + "3. low": "58.0100", + "4. close": "58.1200", + "5. volume": "27534900" + }, + "2008-11-18": { + "1. open": "58.7800", + "2. high": "61.0000", + "3. low": "58.4600", + "4. close": "60.8900", + "5. volume": "21199500" + }, + "2008-11-17": { + "1. open": "58.8000", + "2. high": "61.1000", + "3. low": "58.6500", + "4. close": "59.2700", + "5. volume": "16564900" + }, + "2008-11-14": { + "1. open": "61.5200", + "2. high": "62.5000", + "3. low": "59.6200", + "4. close": "60.0500", + "5. volume": "22065300" + }, + "2008-11-13": { + "1. open": "58.4000", + "2. high": "63.0100", + "3. low": "57.3200", + "4. close": "62.9000", + "5. volume": "27304500" + }, + "2008-11-12": { + "1. open": "58.8300", + "2. high": "59.5400", + "3. low": "57.5900", + "4. close": "57.9200", + "5. volume": "18385200" + }, + "2008-11-11": { + "1. open": "59.2900", + "2. high": "60.4000", + "3. low": "58.0100", + "4. close": "59.5500", + "5. volume": "14393000" + }, + "2008-11-10": { + "1. open": "61.0000", + "2. high": "61.2500", + "3. low": "59.5800", + "4. close": "60.0100", + "5. volume": "12841200" + }, + "2008-11-07": { + "1. open": "58.4600", + "2. high": "60.4900", + "3. low": "58.2800", + "4. close": "60.2200", + "5. volume": "16245700" + }, + "2008-11-06": { + "1. open": "59.7300", + "2. high": "60.3200", + "3. low": "57.5000", + "4. close": "57.9200", + "5. volume": "22899400" + }, + "2008-11-05": { + "1. open": "61.7500", + "2. high": "61.7500", + "3. low": "59.7300", + "4. close": "59.8500", + "5. volume": "19758000" + }, + "2008-11-04": { + "1. open": "61.8300", + "2. high": "62.1700", + "3. low": "61.3100", + "4. close": "61.8900", + "5. volume": "14645400" + }, + "2008-11-03": { + "1. open": "61.4900", + "2. high": "61.8200", + "3. low": "60.5600", + "4. close": "61.1600", + "5. volume": "11846900" + }, + "2008-10-31": { + "1. open": "60.8400", + "2. high": "61.6400", + "3. low": "59.8300", + "4. close": "61.3400", + "5. volume": "19784900" + }, + "2008-10-30": { + "1. open": "62.3500", + "2. high": "62.7500", + "3. low": "59.6800", + "4. close": "60.5700", + "5. volume": "23629000" + }, + "2008-10-29": { + "1. open": "63.3700", + "2. high": "63.3700", + "3. low": "60.0400", + "4. close": "61.5300", + "5. volume": "29020100" + }, + "2008-10-28": { + "1. open": "61.4400", + "2. high": "64.5000", + "3. low": "60.5700", + "4. close": "64.1900", + "5. volume": "27526400" + }, + "2008-10-27": { + "1. open": "60.4100", + "2. high": "62.6900", + "3. low": "60.1000", + "4. close": "60.1500", + "5. volume": "21067000" + }, + "2008-10-24": { + "1. open": "59.0000", + "2. high": "62.4900", + "3. low": "58.6400", + "4. close": "60.7900", + "5. volume": "23132100" + }, + "2008-10-23": { + "1. open": "61.8400", + "2. high": "63.1400", + "3. low": "60.2000", + "4. close": "62.4500", + "5. volume": "23490600" + }, + "2008-10-22": { + "1. open": "62.2700", + "2. high": "63.1000", + "3. low": "60.2500", + "4. close": "61.4200", + "5. volume": "23324900" + }, + "2008-10-21": { + "1. open": "63.7100", + "2. high": "64.9000", + "3. low": "63.3700", + "4. close": "63.6600", + "5. volume": "14042400" + }, + "2008-10-20": { + "1. open": "63.4400", + "2. high": "64.5300", + "3. low": "62.1500", + "4. close": "64.4400", + "5. volume": "18035000" + }, + "2008-10-17": { + "1. open": "62.9500", + "2. high": "65.0000", + "3. low": "62.0400", + "4. close": "62.6500", + "5. volume": "25254100" + }, + "2008-10-16": { + "1. open": "60.7400", + "2. high": "63.9800", + "3. low": "58.3100", + "4. close": "63.5000", + "5. volume": "34602200" + }, + "2008-10-15": { + "1. open": "64.3100", + "2. high": "64.7600", + "3. low": "60.1000", + "4. close": "60.5400", + "5. volume": "25064700" + }, + "2008-10-14": { + "1. open": "66.5000", + "2. high": "67.4800", + "3. low": "63.0000", + "4. close": "64.0000", + "5. volume": "38915400" + }, + "2008-10-13": { + "1. open": "58.4600", + "2. high": "62.8000", + "3. low": "57.9500", + "4. close": "62.6800", + "5. volume": "32537300" + }, + "2008-10-10": { + "1. open": "55.4000", + "2. high": "59.0000", + "3. low": "52.0600", + "4. close": "55.8500", + "5. volume": "50089400" + }, + "2008-10-09": { + "1. open": "62.6400", + "2. high": "63.1600", + "3. low": "57.5800", + "4. close": "57.5800", + "5. volume": "33493900" + }, + "2008-10-08": { + "1. open": "61.6400", + "2. high": "63.8600", + "3. low": "61.1200", + "4. close": "62.3600", + "5. volume": "37910400" + }, + "2008-10-07": { + "1. open": "65.1100", + "2. high": "65.6546", + "3. low": "62.1000", + "4. close": "62.4900", + "5. volume": "24172200" + }, + "2008-10-06": { + "1. open": "65.0400", + "2. high": "66.0400", + "3. low": "62.2900", + "4. close": "64.5000", + "5. volume": "33471600" + }, + "2008-10-03": { + "1. open": "68.0000", + "2. high": "68.3700", + "3. low": "66.1000", + "4. close": "66.1600", + "5. volume": "25416700" + }, + "2008-10-02": { + "1. open": "67.9600", + "2. high": "68.2600", + "3. low": "67.6500", + "4. close": "67.7900", + "5. volume": "30897500" + }, + "2008-10-01": { + "1. open": "69.0700", + "2. high": "69.0700", + "3. low": "67.2800", + "4. close": "67.7900", + "5. volume": "25547700" + }, + "2008-09-30": { + "1. open": "67.5000", + "2. high": "69.4800", + "3. low": "67.4100", + "4. close": "69.2800", + "5. volume": "19623000" + }, + "2008-09-29": { + "1. open": "68.8100", + "2. high": "69.8600", + "3. low": "66.9000", + "4. close": "66.9000", + "5. volume": "25740100" + }, + "2008-09-26": { + "1. open": "68.7700", + "2. high": "69.7500", + "3. low": "68.7400", + "4. close": "69.4000", + "5. volume": "13087200" + }, + "2008-09-25": { + "1. open": "68.5500", + "2. high": "69.9700", + "3. low": "68.4600", + "4. close": "69.3600", + "5. volume": "14577700" + }, + "2008-09-24": { + "1. open": "68.2500", + "2. high": "69.0000", + "3. low": "67.5500", + "4. close": "68.1900", + "5. volume": "12469600" + }, + "2008-09-23": { + "1. open": "68.6800", + "2. high": "69.1000", + "3. low": "68.0600", + "4. close": "68.1500", + "5. volume": "13635900" + }, + "2008-09-22": { + "1. open": "69.8300", + "2. high": "70.7100", + "3. low": "68.3000", + "4. close": "68.4100", + "5. volume": "16067900" + }, + "2008-09-19": { + "1. open": "71.8500", + "2. high": "72.6900", + "3. low": "69.2100", + "4. close": "69.9900", + "5. volume": "27446100" + }, + "2008-09-18": { + "1. open": "70.2000", + "2. high": "70.9500", + "3. low": "69.2000", + "4. close": "70.9300", + "5. volume": "29279900" + }, + "2008-09-17": { + "1. open": "69.7900", + "2. high": "71.0000", + "3. low": "69.5100", + "4. close": "69.5100", + "5. volume": "24167100" + }, + "2008-09-16": { + "1. open": "69.6200", + "2. high": "70.5000", + "3. low": "69.5000", + "4. close": "69.8000", + "5. volume": "23336300" + }, + "2008-09-15": { + "1. open": "69.9200", + "2. high": "70.8900", + "3. low": "69.6100", + "4. close": "69.6100", + "5. volume": "20929700" + }, + "2008-09-12": { + "1. open": "71.0600", + "2. high": "71.8700", + "3. low": "70.3000", + "4. close": "70.5900", + "5. volume": "15141200" + }, + "2008-09-11": { + "1. open": "70.9200", + "2. high": "71.5500", + "3. low": "70.3200", + "4. close": "71.1600", + "5. volume": "15725800" + }, + "2008-09-10": { + "1. open": "71.6500", + "2. high": "72.0100", + "3. low": "71.0200", + "4. close": "71.2300", + "5. volume": "12611100" + }, + "2008-09-09": { + "1. open": "71.9100", + "2. high": "72.7600", + "3. low": "71.3400", + "4. close": "71.3400", + "5. volume": "19050100" + }, + "2008-09-08": { + "1. open": "71.2000", + "2. high": "72.3800", + "3. low": "70.8000", + "4. close": "72.2200", + "5. volume": "15226500" + }, + "2008-09-05": { + "1. open": "70.3900", + "2. high": "71.0700", + "3. low": "70.3100", + "4. close": "70.6700", + "5. volume": "10746400" + }, + "2008-09-04": { + "1. open": "71.4900", + "2. high": "71.4900", + "3. low": "70.4000", + "4. close": "70.4500", + "5. volume": "13676200" + }, + "2008-09-03": { + "1. open": "71.6700", + "2. high": "71.9000", + "3. low": "71.3100", + "4. close": "71.5100", + "5. volume": "9844000" + }, + "2008-09-02": { + "1. open": "71.0900", + "2. high": "72.1000", + "3. low": "70.7700", + "4. close": "71.7300", + "5. volume": "15122400" + }, + "2008-08-29": { + "1. open": "71.1800", + "2. high": "71.4000", + "3. low": "70.4200", + "4. close": "70.4300", + "5. volume": "10368300" + }, + "2008-08-28": { + "1. open": "71.4800", + "2. high": "71.6900", + "3. low": "71.1700", + "4. close": "71.4100", + "5. volume": "8148200" + }, + "2008-08-27": { + "1. open": "70.7200", + "2. high": "71.3900", + "3. low": "70.3100", + "4. close": "71.2100", + "5. volume": "8399300" + }, + "2008-08-26": { + "1. open": "70.7200", + "2. high": "71.0200", + "3. low": "70.2500", + "4. close": "70.7100", + "5. volume": "6439600" + }, + "2008-08-25": { + "1. open": "71.2500", + "2. high": "71.3500", + "3. low": "70.5500", + "4. close": "70.8000", + "5. volume": "8205000" + }, + "2008-08-22": { + "1. open": "71.0500", + "2. high": "71.6800", + "3. low": "70.8200", + "4. close": "71.4200", + "5. volume": "7717700" + }, + "2008-08-21": { + "1. open": "70.6800", + "2. high": "71.5400", + "3. low": "70.5100", + "4. close": "71.2800", + "5. volume": "7840100" + }, + "2008-08-20": { + "1. open": "71.1800", + "2. high": "71.5500", + "3. low": "70.5900", + "4. close": "71.0800", + "5. volume": "10278400" + }, + "2008-08-19": { + "1. open": "70.6500", + "2. high": "71.3800", + "3. low": "70.6500", + "4. close": "71.1500", + "5. volume": "9133700" + }, + "2008-08-18": { + "1. open": "71.6100", + "2. high": "71.6100", + "3. low": "70.8000", + "4. close": "71.0900", + "5. volume": "9846300" + }, + "2008-08-15": { + "1. open": "70.8200", + "2. high": "71.4100", + "3. low": "70.7700", + "4. close": "71.3300", + "5. volume": "10790800" + }, + "2008-08-14": { + "1. open": "71.2000", + "2. high": "71.8000", + "3. low": "70.6400", + "4. close": "71.1900", + "5. volume": "9459500" + }, + "2008-08-13": { + "1. open": "71.6700", + "2. high": "71.8400", + "3. low": "71.0000", + "4. close": "71.2000", + "5. volume": "10600600" + }, + "2008-08-12": { + "1. open": "71.4700", + "2. high": "71.8700", + "3. low": "71.2900", + "4. close": "71.7000", + "5. volume": "8696800" + }, + "2008-08-11": { + "1. open": "71.4300", + "2. high": "71.9000", + "3. low": "71.0900", + "4. close": "71.6600", + "5. volume": "10231600" + }, + "2008-08-08": { + "1. open": "70.7700", + "2. high": "71.6800", + "3. low": "70.3800", + "4. close": "71.5500", + "5. volume": "12071300" + }, + "2008-08-07": { + "1. open": "70.5700", + "2. high": "71.1000", + "3. low": "70.0100", + "4. close": "70.6500", + "5. volume": "14181000" + }, + "2008-08-06": { + "1. open": "70.3500", + "2. high": "71.4900", + "3. low": "70.0800", + "4. close": "71.0700", + "5. volume": "18729400" + }, + "2008-08-05": { + "1. open": "69.3100", + "2. high": "70.5000", + "3. low": "69.1300", + "4. close": "70.4500", + "5. volume": "20179200" + }, + "2008-08-04": { + "1. open": "68.1800", + "2. high": "69.4200", + "3. low": "67.9700", + "4. close": "68.9800", + "5. volume": "13694700" + }, + "2008-08-01": { + "1. open": "68.5000", + "2. high": "68.8000", + "3. low": "67.9300", + "4. close": "68.1000", + "5. volume": "9052300" + }, + "2008-07-31": { + "1. open": "67.8000", + "2. high": "69.0500", + "3. low": "67.7900", + "4. close": "68.4700", + "5. volume": "13798400" + }, + "2008-07-30": { + "1. open": "68.7000", + "2. high": "68.7000", + "3. low": "67.7100", + "4. close": "68.0800", + "5. volume": "13523100" + }, + "2008-07-29": { + "1. open": "68.5500", + "2. high": "69.0000", + "3. low": "68.3000", + "4. close": "68.4800", + "5. volume": "13012200" + }, + "2008-07-28": { + "1. open": "68.9600", + "2. high": "68.9900", + "3. low": "68.4200", + "4. close": "68.4800", + "5. volume": "9814300" + }, + "2008-07-25": { + "1. open": "68.8800", + "2. high": "69.2100", + "3. low": "68.5600", + "4. close": "69.0300", + "5. volume": "10504500" + }, + "2008-07-24": { + "1. open": "68.2600", + "2. high": "69.2500", + "3. low": "67.7200", + "4. close": "68.6600", + "5. volume": "16543100" + }, + "2008-07-23": { + "1. open": "68.2100", + "2. high": "68.3500", + "3. low": "67.6200", + "4. close": "68.2700", + "5. volume": "10256800" + }, + "2008-07-22": { + "1. open": "67.0200", + "2. high": "68.2500", + "3. low": "67.0200", + "4. close": "67.9900", + "5. volume": "15551300" + }, + "2008-07-21": { + "1. open": "67.9800", + "2. high": "67.9800", + "3. low": "67.0000", + "4. close": "67.1100", + "5. volume": "11279400" + }, + "2008-07-18": { + "1. open": "67.7500", + "2. high": "68.2200", + "3. low": "67.5500", + "4. close": "67.8200", + "5. volume": "12903500" + }, + "2008-07-17": { + "1. open": "68.4400", + "2. high": "68.4500", + "3. low": "67.0000", + "4. close": "67.8300", + "5. volume": "14217400" + }, + "2008-07-16": { + "1. open": "67.7700", + "2. high": "68.8100", + "3. low": "67.5000", + "4. close": "68.1900", + "5. volume": "18883600" + }, + "2008-07-15": { + "1. open": "67.1000", + "2. high": "67.9800", + "3. low": "66.7900", + "4. close": "67.7000", + "5. volume": "24203400" + }, + "2008-07-14": { + "1. open": "66.3100", + "2. high": "66.9400", + "3. low": "66.0900", + "4. close": "66.4100", + "5. volume": "11114700" + }, + "2008-07-11": { + "1. open": "66.3100", + "2. high": "66.7300", + "3. low": "66.0000", + "4. close": "66.2600", + "5. volume": "16631500" + }, + "2008-07-10": { + "1. open": "66.0600", + "2. high": "67.2000", + "3. low": "66.0600", + "4. close": "66.9400", + "5. volume": "17399900" + }, + "2008-07-09": { + "1. open": "66.1500", + "2. high": "67.0000", + "3. low": "66.0200", + "4. close": "66.1800", + "5. volume": "13940700" + }, + "2008-07-08": { + "1. open": "65.1500", + "2. high": "66.2800", + "3. low": "65.1500", + "4. close": "66.2100", + "5. volume": "15476900" + }, + "2008-07-07": { + "1. open": "65.1000", + "2. high": "65.9400", + "3. low": "64.8700", + "4. close": "65.2500", + "5. volume": "14506700" + }, + "2008-07-03": { + "1. open": "64.3500", + "2. high": "65.3600", + "3. low": "64.2500", + "4. close": "65.1200", + "5. volume": "7714900" + }, + "2008-07-02": { + "1. open": "64.9400", + "2. high": "65.1100", + "3. low": "64.5000", + "4. close": "64.6400", + "5. volume": "10708000" + }, + "2008-07-01": { + "1. open": "63.7500", + "2. high": "64.9800", + "3. low": "63.7400", + "4. close": "64.6900", + "5. volume": "16637300" + }, + "2008-06-30": { + "1. open": "63.5400", + "2. high": "64.6100", + "3. low": "63.1000", + "4. close": "64.3400", + "5. volume": "12516900" + }, + "2008-06-27": { + "1. open": "64.2000", + "2. high": "64.7100", + "3. low": "63.4000", + "4. close": "63.5700", + "5. volume": "19081600" + }, + "2008-06-26": { + "1. open": "64.6800", + "2. high": "65.3500", + "3. low": "64.2600", + "4. close": "64.2600", + "5. volume": "12412700" + }, + "2008-06-25": { + "1. open": "64.8300", + "2. high": "65.6800", + "3. low": "64.7200", + "4. close": "65.2800", + "5. volume": "10391100" + }, + "2008-06-24": { + "1. open": "64.1000", + "2. high": "64.8400", + "3. low": "64.1000", + "4. close": "64.7200", + "5. volume": "10692800" + }, + "2008-06-23": { + "1. open": "64.2000", + "2. high": "64.4600", + "3. low": "63.9500", + "4. close": "64.2900", + "5. volume": "8689900" + }, + "2008-06-20": { + "1. open": "64.0800", + "2. high": "64.6200", + "3. low": "63.8800", + "4. close": "64.0600", + "5. volume": "16435000" + }, + "2008-06-19": { + "1. open": "64.3100", + "2. high": "64.9800", + "3. low": "64.1400", + "4. close": "64.6200", + "5. volume": "9089600" + }, + "2008-06-18": { + "1. open": "65.2800", + "2. high": "65.9700", + "3. low": "64.2000", + "4. close": "64.4400", + "5. volume": "12845600" + }, + "2008-06-17": { + "1. open": "66.0400", + "2. high": "66.2500", + "3. low": "65.5000", + "4. close": "65.5900", + "5. volume": "7304000" + }, + "2008-06-16": { + "1. open": "65.9600", + "2. high": "66.1600", + "3. low": "65.5000", + "4. close": "65.8400", + "5. volume": "7984700" + }, + "2008-06-13": { + "1. open": "65.7800", + "2. high": "66.3700", + "3. low": "65.7400", + "4. close": "66.2700", + "5. volume": "8938300" + }, + "2008-06-12": { + "1. open": "65.3900", + "2. high": "65.8300", + "3. low": "65.1600", + "4. close": "65.6900", + "5. volume": "9743400" + }, + "2008-06-11": { + "1. open": "65.5100", + "2. high": "65.8500", + "3. low": "65.1100", + "4. close": "65.2000", + "5. volume": "10392400" + }, + "2008-06-10": { + "1. open": "65.2100", + "2. high": "65.9200", + "3. low": "65.2100", + "4. close": "65.6200", + "5. volume": "10170100" + }, + "2008-06-09": { + "1. open": "65.8800", + "2. high": "66.2000", + "3. low": "65.3100", + "4. close": "65.6300", + "5. volume": "8695900" + }, + "2008-06-06": { + "1. open": "66.5800", + "2. high": "66.7600", + "3. low": "65.6800", + "4. close": "65.7600", + "5. volume": "14267200" + }, + "2008-06-05": { + "1. open": "66.6600", + "2. high": "67.1000", + "3. low": "66.5000", + "4. close": "66.9600", + "5. volume": "8679800" + }, + "2008-06-04": { + "1. open": "66.7000", + "2. high": "66.9400", + "3. low": "66.2700", + "4. close": "66.5500", + "5. volume": "8962800" + }, + "2008-06-03": { + "1. open": "66.6100", + "2. high": "67.0400", + "3. low": "66.4400", + "4. close": "66.7600", + "5. volume": "11363000" + }, + "2008-06-02": { + "1. open": "66.5500", + "2. high": "67.0000", + "3. low": "66.1500", + "4. close": "66.5100", + "5. volume": "9630900" + }, + "2008-05-30": { + "1. open": "66.4900", + "2. high": "67.0300", + "3. low": "66.3600", + "4. close": "66.7400", + "5. volume": "10995000" + }, + "2008-05-29": { + "1. open": "64.7300", + "2. high": "66.6500", + "3. low": "64.5400", + "4. close": "66.4200", + "5. volume": "13264000" + }, + "2008-05-28": { + "1. open": "65.1900", + "2. high": "65.3100", + "3. low": "64.6400", + "4. close": "64.8800", + "5. volume": "14779300" + }, + "2008-05-27": { + "1. open": "64.8200", + "2. high": "65.3300", + "3. low": "64.8100", + "4. close": "65.1500", + "5. volume": "8358200" + }, + "2008-05-23": { + "1. open": "65.3300", + "2. high": "65.4900", + "3. low": "64.8600", + "4. close": "64.9200", + "5. volume": "9073500" + }, + "2008-05-22": { + "1. open": "65.6900", + "2. high": "65.7500", + "3. low": "65.2100", + "4. close": "65.4100", + "5. volume": "9882700" + }, + "2008-05-21": { + "1. open": "66.3900", + "2. high": "66.7000", + "3. low": "65.5800", + "4. close": "65.7300", + "5. volume": "11216800" + }, + "2008-05-20": { + "1. open": "66.4400", + "2. high": "66.9400", + "3. low": "66.0400", + "4. close": "66.1500", + "5. volume": "12612400" + }, + "2008-05-19": { + "1. open": "66.6000", + "2. high": "66.7900", + "3. low": "66.2600", + "4. close": "66.6300", + "5. volume": "8748300" + }, + "2008-05-16": { + "1. open": "66.9100", + "2. high": "66.9100", + "3. low": "66.3000", + "4. close": "66.6800", + "5. volume": "9764900" + }, + "2008-05-15": { + "1. open": "66.8500", + "2. high": "66.9900", + "3. low": "66.3400", + "4. close": "66.6800", + "5. volume": "8407900" + }, + "2008-05-14": { + "1. open": "66.5800", + "2. high": "67.1100", + "3. low": "66.4100", + "4. close": "66.8100", + "5. volume": "9022000" + }, + "2008-05-13": { + "1. open": "66.7500", + "2. high": "67.0000", + "3. low": "66.3000", + "4. close": "66.4100", + "5. volume": "9532400" + }, + "2008-05-12": { + "1. open": "66.5900", + "2. high": "66.8900", + "3. low": "66.3000", + "4. close": "66.7100", + "5. volume": "7707900" + }, + "2008-05-09": { + "1. open": "66.5200", + "2. high": "66.9700", + "3. low": "66.3500", + "4. close": "66.5500", + "5. volume": "8758400" + }, + "2008-05-08": { + "1. open": "67.0300", + "2. high": "67.1600", + "3. low": "66.7000", + "4. close": "66.9000", + "5. volume": "9444500" + }, + "2008-05-07": { + "1. open": "67.4800", + "2. high": "67.6800", + "3. low": "66.7900", + "4. close": "66.9100", + "5. volume": "12628400" + }, + "2008-05-06": { + "1. open": "67.7000", + "2. high": "67.9800", + "3. low": "67.3100", + "4. close": "67.5800", + "5. volume": "9487600" + }, + "2008-05-05": { + "1. open": "68.0400", + "2. high": "68.3200", + "3. low": "67.7100", + "4. close": "67.9000", + "5. volume": "10550400" + }, + "2008-05-02": { + "1. open": "67.5100", + "2. high": "68.3200", + "3. low": "67.5100", + "4. close": "68.2600", + "5. volume": "12562300" + }, + "2008-05-01": { + "1. open": "67.1300", + "2. high": "67.8800", + "3. low": "66.9500", + "4. close": "67.8100", + "5. volume": "13165100" + }, + "2008-04-30": { + "1. open": "67.4500", + "2. high": "67.6700", + "3. low": "66.9200", + "4. close": "67.0900", + "5. volume": "13098400" + }, + "2008-04-29": { + "1. open": "67.2500", + "2. high": "67.4900", + "3. low": "67.1300", + "4. close": "67.1900", + "5. volume": "7706800" + }, + "2008-04-28": { + "1. open": "67.3000", + "2. high": "67.6700", + "3. low": "67.1700", + "4. close": "67.3200", + "5. volume": "9071600" + }, + "2008-04-25": { + "1. open": "67.5700", + "2. high": "67.7000", + "3. low": "66.9400", + "4. close": "67.3100", + "5. volume": "9182200" + }, + "2008-04-24": { + "1. open": "67.2100", + "2. high": "67.7400", + "3. low": "67.0200", + "4. close": "67.3700", + "5. volume": "9613100" + }, + "2008-04-23": { + "1. open": "67.1200", + "2. high": "67.4900", + "3. low": "66.7500", + "4. close": "67.2600", + "5. volume": "10643000" + }, + "2008-04-22": { + "1. open": "66.0600", + "2. high": "67.1600", + "3. low": "65.7900", + "4. close": "66.9900", + "5. volume": "13185600" + }, + "2008-04-21": { + "1. open": "66.2500", + "2. high": "66.5650", + "3. low": "66.0500", + "4. close": "66.3200", + "5. volume": "8975600" + }, + "2008-04-18": { + "1. open": "66.5000", + "2. high": "66.8000", + "3. low": "65.9400", + "4. close": "66.5100", + "5. volume": "10741100" + }, + "2008-04-17": { + "1. open": "65.6400", + "2. high": "66.0000", + "3. low": "65.5500", + "4. close": "65.7600", + "5. volume": "8841500" + }, + "2008-04-16": { + "1. open": "65.7900", + "2. high": "65.9100", + "3. low": "65.1300", + "4. close": "65.7000", + "5. volume": "12617900" + }, + "2008-04-15": { + "1. open": "65.6300", + "2. high": "66.0200", + "3. low": "64.9900", + "4. close": "65.6500", + "5. volume": "17362000" + }, + "2008-04-14": { + "1. open": "65.9200", + "2. high": "66.4200", + "3. low": "65.7400", + "4. close": "65.7400", + "5. volume": "10326800" + }, + "2008-04-11": { + "1. open": "66.5900", + "2. high": "66.7500", + "3. low": "65.9400", + "4. close": "66.0000", + "5. volume": "9234800" + }, + "2008-04-10": { + "1. open": "66.2600", + "2. high": "66.5700", + "3. low": "66.1500", + "4. close": "66.3300", + "5. volume": "8272100" + }, + "2008-04-09": { + "1. open": "66.3900", + "2. high": "66.5000", + "3. low": "65.9400", + "4. close": "66.2900", + "5. volume": "8589900" + }, + "2008-04-08": { + "1. open": "65.9800", + "2. high": "66.6100", + "3. low": "65.7500", + "4. close": "66.3200", + "5. volume": "8861100" + }, + "2008-04-07": { + "1. open": "65.7800", + "2. high": "66.2400", + "3. low": "65.5000", + "4. close": "66.1400", + "5. volume": "8901900" + }, + "2008-04-04": { + "1. open": "65.2400", + "2. high": "65.9500", + "3. low": "65.0300", + "4. close": "65.7300", + "5. volume": "8079600" + }, + "2008-04-03": { + "1. open": "64.8000", + "2. high": "65.5800", + "3. low": "64.8000", + "4. close": "65.2700", + "5. volume": "7651200" + }, + "2008-04-02": { + "1. open": "65.6000", + "2. high": "65.9700", + "3. low": "65.1500", + "4. close": "65.3100", + "5. volume": "9791500" + }, + "2008-04-01": { + "1. open": "65.0000", + "2. high": "65.9200", + "3. low": "64.5100", + "4. close": "65.8700", + "5. volume": "11204700" + }, + "2008-03-31": { + "1. open": "64.2900", + "2. high": "65.0100", + "3. low": "63.7200", + "4. close": "64.8700", + "5. volume": "13668500" + }, + "2008-03-28": { + "1. open": "64.8400", + "2. high": "65.0000", + "3. low": "64.0600", + "4. close": "64.1800", + "5. volume": "8755200" + }, + "2008-03-27": { + "1. open": "64.8500", + "2. high": "65.2500", + "3. low": "64.5200", + "4. close": "64.6200", + "5. volume": "10772200" + }, + "2008-03-26": { + "1. open": "64.4700", + "2. high": "64.8500", + "3. low": "64.2100", + "4. close": "64.7000", + "5. volume": "11354700" + }, + "2008-03-25": { + "1. open": "64.9200", + "2. high": "65.1400", + "3. low": "64.3500", + "4. close": "64.5500", + "5. volume": "9511900" + }, + "2008-03-24": { + "1. open": "65.3800", + "2. high": "65.5400", + "3. low": "64.6400", + "4. close": "64.8900", + "5. volume": "9887900" + }, + "2008-03-20": { + "1. open": "65.2500", + "2. high": "65.4600", + "3. low": "64.8900", + "4. close": "65.3800", + "5. volume": "10353600" + }, + "2008-03-19": { + "1. open": "65.7200", + "2. high": "65.8100", + "3. low": "64.8400", + "4. close": "64.8800", + "5. volume": "6764300" + }, + "2008-03-18": { + "1. open": "64.6500", + "2. high": "65.3100", + "3. low": "64.4300", + "4. close": "65.3100", + "5. volume": "15062200" + }, + "2008-03-17": { + "1. open": "61.6400", + "2. high": "64.2900", + "3. low": "61.6400", + "4. close": "64.0400", + "5. volume": "21927300" + }, + "2008-03-14": { + "1. open": "62.9000", + "2. high": "63.3700", + "3. low": "62.2500", + "4. close": "62.6500", + "5. volume": "20835000" + }, + "2008-03-13": { + "1. open": "62.1100", + "2. high": "63.4400", + "3. low": "61.6600", + "4. close": "62.8100", + "5. volume": "15810500" + }, + "2008-03-12": { + "1. open": "62.9000", + "2. high": "63.1300", + "3. low": "62.1400", + "4. close": "62.5500", + "5. volume": "13132300" + }, + "2008-03-11": { + "1. open": "62.0300", + "2. high": "62.5300", + "3. low": "61.4900", + "4. close": "62.4400", + "5. volume": "13635600" + }, + "2008-03-10": { + "1. open": "61.7000", + "2. high": "61.7400", + "3. low": "61.1700", + "4. close": "61.3300", + "5. volume": "14229400" + }, + "2008-03-07": { + "1. open": "62.3200", + "2. high": "62.4200", + "3. low": "61.4000", + "4. close": "61.5100", + "5. volume": "14935800" + }, + "2008-03-06": { + "1. open": "63.0900", + "2. high": "63.3000", + "3. low": "62.5100", + "4. close": "62.6300", + "5. volume": "12137700" + }, + "2008-03-05": { + "1. open": "62.7500", + "2. high": "63.2800", + "3. low": "62.6400", + "4. close": "63.1300", + "5. volume": "13654600" + }, + "2008-03-04": { + "1. open": "62.0800", + "2. high": "62.8000", + "3. low": "62.0100", + "4. close": "62.6400", + "5. volume": "14347700" + }, + "2008-03-03": { + "1. open": "62.1400", + "2. high": "62.3000", + "3. low": "61.6200", + "4. close": "62.2300", + "5. volume": "8841200" + }, + "2008-02-29": { + "1. open": "62.4600", + "2. high": "62.7500", + "3. low": "61.8800", + "4. close": "61.9600", + "5. volume": "12028300" + }, + "2008-02-28": { + "1. open": "63.1000", + "2. high": "63.4900", + "3. low": "62.5000", + "4. close": "62.7100", + "5. volume": "8545200" + }, + "2008-02-27": { + "1. open": "63.5000", + "2. high": "63.8500", + "3. low": "62.9600", + "4. close": "63.0400", + "5. volume": "9569700" + }, + "2008-02-26": { + "1. open": "63.6800", + "2. high": "64.0700", + "3. low": "63.4000", + "4. close": "63.7200", + "5. volume": "9219200" + }, + "2008-02-25": { + "1. open": "63.3400", + "2. high": "63.9400", + "3. low": "63.2100", + "4. close": "63.8500", + "5. volume": "9979000" + }, + "2008-02-22": { + "1. open": "62.7700", + "2. high": "63.2800", + "3. low": "62.5000", + "4. close": "63.1800", + "5. volume": "10142300" + }, + "2008-02-21": { + "1. open": "63.3500", + "2. high": "63.5700", + "3. low": "62.7500", + "4. close": "62.9800", + "5. volume": "11085000" + }, + "2008-02-20": { + "1. open": "63.5475", + "2. high": "63.7100", + "3. low": "63.1100", + "4. close": "63.2300", + "5. volume": "13772900" + }, + "2008-02-19": { + "1. open": "63.3700", + "2. high": "63.8300", + "3. low": "63.0500", + "4. close": "63.6600", + "5. volume": "10392600" + }, + "2008-02-15": { + "1. open": "62.9000", + "2. high": "63.1000", + "3. low": "62.4500", + "4. close": "62.9000", + "5. volume": "11916000" + }, + "2008-02-14": { + "1. open": "63.5700", + "2. high": "63.6300", + "3. low": "62.6200", + "4. close": "62.7900", + "5. volume": "10864100" + }, + "2008-02-13": { + "1. open": "62.8200", + "2. high": "63.7500", + "3. low": "62.5900", + "4. close": "63.4100", + "5. volume": "11190600" + }, + "2008-02-12": { + "1. open": "62.1100", + "2. high": "63.1500", + "3. low": "62.0100", + "4. close": "62.9700", + "5. volume": "11421300" + }, + "2008-02-11": { + "1. open": "62.0000", + "2. high": "62.1400", + "3. low": "61.3600", + "4. close": "61.8800", + "5. volume": "11133400" + }, + "2008-02-08": { + "1. open": "62.5600", + "2. high": "63.1900", + "3. low": "61.9400", + "4. close": "62.0300", + "5. volume": "13338800" + }, + "2008-02-07": { + "1. open": "62.8100", + "2. high": "63.1800", + "3. low": "62.5000", + "4. close": "62.8100", + "5. volume": "13693300" + }, + "2008-02-06": { + "1. open": "63.2000", + "2. high": "63.3700", + "3. low": "62.7800", + "4. close": "63.0500", + "5. volume": "9556900" + }, + "2008-02-05": { + "1. open": "63.2600", + "2. high": "63.7500", + "3. low": "62.8000", + "4. close": "62.8700", + "5. volume": "11320400" + }, + "2008-02-04": { + "1. open": "63.3600", + "2. high": "63.7100", + "3. low": "63.0000", + "4. close": "63.4700", + "5. volume": "7976200" + }, + "2008-02-01": { + "1. open": "63.3100", + "2. high": "64.0900", + "3. low": "62.7500", + "4. close": "63.3600", + "5. volume": "11780400" + }, + "2008-01-31": { + "1. open": "61.9500", + "2. high": "63.3900", + "3. low": "61.7200", + "4. close": "63.1400", + "5. volume": "21274200" + }, + "2008-01-30": { + "1. open": "62.7600", + "2. high": "63.0000", + "3. low": "62.0000", + "4. close": "62.1799", + "5. volume": "13653300" + }, + "2008-01-29": { + "1. open": "63.3600", + "2. high": "63.3900", + "3. low": "62.8300", + "4. close": "62.9700", + "5. volume": "10074000" + }, + "2008-01-28": { + "1. open": "62.5700", + "2. high": "63.1300", + "3. low": "62.5000", + "4. close": "63.0700", + "5. volume": "10182000" + }, + "2008-01-25": { + "1. open": "63.5400", + "2. high": "63.9900", + "3. low": "62.3400", + "4. close": "62.4600", + "5. volume": "23938400" + }, + "2008-01-24": { + "1. open": "64.3300", + "2. high": "64.5400", + "3. low": "63.3400", + "4. close": "63.5100", + "5. volume": "18084400" + }, + "2008-01-23": { + "1. open": "65.2400", + "2. high": "65.5700", + "3. low": "62.1300", + "4. close": "64.2000", + "5. volume": "22843600" + }, + "2008-01-22": { + "1. open": "65.3100", + "2. high": "66.7500", + "3. low": "64.5000", + "4. close": "65.2700", + "5. volume": "29488900" + }, + "2008-01-18": { + "1. open": "67.9500", + "2. high": "68.1600", + "3. low": "66.0100", + "4. close": "66.2900", + "5. volume": "22716600" + }, + "2008-01-17": { + "1. open": "68.3700", + "2. high": "68.5600", + "3. low": "67.5800", + "4. close": "67.8300", + "5. volume": "18336600" + }, + "2008-01-16": { + "1. open": "67.3300", + "2. high": "68.8500", + "3. low": "67.3300", + "4. close": "68.3100", + "5. volume": "18310300" + }, + "2008-01-15": { + "1. open": "67.4700", + "2. high": "68.1700", + "3. low": "67.4500", + "4. close": "67.7600", + "5. volume": "11545300" + }, + "2008-01-14": { + "1. open": "67.8900", + "2. high": "68.2900", + "3. low": "67.3100", + "4. close": "67.9500", + "5. volume": "11661600" + }, + "2008-01-11": { + "1. open": "67.4500", + "2. high": "68.0300", + "3. low": "67.3400", + "4. close": "67.8800", + "5. volume": "15541800" + }, + "2008-01-10": { + "1. open": "67.4300", + "2. high": "68.2300", + "3. low": "67.3500", + "4. close": "67.9100", + "5. volume": "13043400" + }, + "2008-01-09": { + "1. open": "67.3000", + "2. high": "68.2900", + "3. low": "66.9900", + "4. close": "67.8000", + "5. volume": "19489900" + }, + "2008-01-08": { + "1. open": "66.7500", + "2. high": "67.7500", + "3. low": "66.6000", + "4. close": "66.9400", + "5. volume": "13478500" + }, + "2008-01-07": { + "1. open": "66.0100", + "2. high": "67.2100", + "3. low": "65.7500", + "4. close": "66.8600", + "5. volume": "12352700" + }, + "2008-01-04": { + "1. open": "65.7200", + "2. high": "66.4000", + "3. low": "65.7200", + "4. close": "65.8400", + "5. volume": "12714800" + }, + "2008-01-03": { + "1. open": "65.4000", + "2. high": "66.4000", + "3. low": "65.3600", + "4. close": "65.9300", + "5. volume": "9277600" + }, + "2008-01-02": { + "1. open": "66.5600", + "2. high": "67.0000", + "3. low": "65.7200", + "4. close": "65.9100", + "5. volume": "11970500" + }, + "2007-12-31": { + "1. open": "67.2900", + "2. high": "67.3300", + "3. low": "66.5500", + "4. close": "66.7000", + "5. volume": "8515000" + }, + "2007-12-28": { + "1. open": "67.6000", + "2. high": "67.9300", + "3. low": "67.0300", + "4. close": "67.3800", + "5. volume": "5279200" + }, + "2007-12-27": { + "1. open": "67.4500", + "2. high": "67.9800", + "3. low": "67.0100", + "4. close": "67.3300", + "5. volume": "7623400" + }, + "2007-12-26": { + "1. open": "67.9800", + "2. high": "67.9900", + "3. low": "67.3620", + "4. close": "67.5600", + "5. volume": "6399800" + }, + "2007-12-24": { + "1. open": "67.6100", + "2. high": "68.3000", + "3. low": "67.5900", + "4. close": "67.8700", + "5. volume": "2772000" + }, + "2007-12-21": { + "1. open": "67.4200", + "2. high": "68.1900", + "3. low": "67.3500", + "4. close": "68.0300", + "5. volume": "19689500" + }, + "2007-12-20": { + "1. open": "67.6600", + "2. high": "67.6800", + "3. low": "67.2300", + "4. close": "67.3300", + "5. volume": "11029400" + }, + "2007-12-19": { + "1. open": "67.5900", + "2. high": "67.7500", + "3. low": "67.2100", + "4. close": "67.3200", + "5. volume": "8853900" + }, + "2007-12-18": { + "1. open": "67.8000", + "2. high": "67.9000", + "3. low": "67.1800", + "4. close": "67.7100", + "5. volume": "12275400" + }, + "2007-12-17": { + "1. open": "67.5500", + "2. high": "67.7600", + "3. low": "67.2100", + "4. close": "67.5500", + "5. volume": "12357700" + }, + "2007-12-14": { + "1. open": "67.5800", + "2. high": "67.9300", + "3. low": "67.3900", + "4. close": "67.5900", + "5. volume": "9492100" + }, + "2007-12-13": { + "1. open": "67.5000", + "2. high": "68.0000", + "3. low": "67.4200", + "4. close": "67.8700", + "5. volume": "7775900" + }, + "2007-12-12": { + "1. open": "68.0000", + "2. high": "68.4000", + "3. low": "67.0200", + "4. close": "67.7000", + "5. volume": "19269400" + }, + "2007-12-11": { + "1. open": "67.7900", + "2. high": "67.9700", + "3. low": "67.4800", + "4. close": "67.5500", + "5. volume": "10231500" + }, + "2007-12-10": { + "1. open": "67.6250", + "2. high": "68.0000", + "3. low": "67.4500", + "4. close": "67.7900", + "5. volume": "8315100" + }, + "2007-12-07": { + "1. open": "68.3000", + "2. high": "68.5000", + "3. low": "67.5800", + "4. close": "67.6800", + "5. volume": "12058400" + }, + "2007-12-06": { + "1. open": "68.1900", + "2. high": "68.3700", + "3. low": "67.7500", + "4. close": "68.3000", + "5. volume": "7604500" + }, + "2007-12-05": { + "1. open": "68.0900", + "2. high": "68.2500", + "3. low": "67.4500", + "4. close": "68.2100", + "5. volume": "9752700" + }, + "2007-12-04": { + "1. open": "67.4400", + "2. high": "68.2100", + "3. low": "67.4000", + "4. close": "67.9400", + "5. volume": "8107400" + }, + "2007-12-03": { + "1. open": "67.4700", + "2. high": "68.0800", + "3. low": "67.3000", + "4. close": "67.7100", + "5. volume": "9768100" + }, + "2007-11-30": { + "1. open": "68.5400", + "2. high": "68.7500", + "3. low": "67.2000", + "4. close": "67.7400", + "5. volume": "16655400" + }, + "2007-11-29": { + "1. open": "68.0000", + "2. high": "68.6600", + "3. low": "67.5600", + "4. close": "68.4000", + "5. volume": "11035900" + }, + "2007-11-28": { + "1. open": "67.8900", + "2. high": "68.4800", + "3. low": "67.0600", + "4. close": "68.3500", + "5. volume": "15187400" + }, + "2007-11-27": { + "1. open": "67.4500", + "2. high": "67.8800", + "3. low": "67.2300", + "4. close": "67.7300", + "5. volume": "15183000" + }, + "2007-11-26": { + "1. open": "66.5900", + "2. high": "68.0800", + "3. low": "66.3900", + "4. close": "67.3700", + "5. volume": "15977400" + }, + "2007-11-23": { + "1. open": "67.4000", + "2. high": "67.4000", + "3. low": "66.1700", + "4. close": "66.8800", + "5. volume": "5964700" + }, + "2007-11-21": { + "1. open": "67.3600", + "2. high": "67.6500", + "3. low": "66.9400", + "4. close": "67.1400", + "5. volume": "14971600" + }, + "2007-11-20": { + "1. open": "67.8300", + "2. high": "67.9500", + "3. low": "67.2000", + "4. close": "67.6400", + "5. volume": "15463500" + }, + "2007-11-19": { + "1. open": "67.4600", + "2. high": "68.0100", + "3. low": "67.4400", + "4. close": "67.5900", + "5. volume": "19230900" + }, + "2007-11-16": { + "1. open": "67.2000", + "2. high": "67.7800", + "3. low": "66.5800", + "4. close": "67.7500", + "5. volume": "15135600" + }, + "2007-11-15": { + "1. open": "66.7600", + "2. high": "67.3000", + "3. low": "66.5400", + "4. close": "66.8800", + "5. volume": "11491600" + }, + "2007-11-14": { + "1. open": "67.2000", + "2. high": "67.3000", + "3. low": "66.7500", + "4. close": "66.8900", + "5. volume": "12128500" + }, + "2007-11-13": { + "1. open": "66.7300", + "2. high": "67.3500", + "3. low": "66.5300", + "4. close": "67.3100", + "5. volume": "16501000" + }, + "2007-11-12": { + "1. open": "65.0000", + "2. high": "66.9500", + "3. low": "64.9800", + "4. close": "66.3100", + "5. volume": "17582900" + }, + "2007-11-09": { + "1. open": "63.8500", + "2. high": "65.7500", + "3. low": "63.8500", + "4. close": "65.1600", + "5. volume": "16168600" + }, + "2007-11-08": { + "1. open": "63.9700", + "2. high": "64.8900", + "3. low": "63.9500", + "4. close": "64.5900", + "5. volume": "16433400" + }, + "2007-11-07": { + "1. open": "64.1000", + "2. high": "64.5300", + "3. low": "63.7300", + "4. close": "63.9100", + "5. volume": "10751600" + }, + "2007-11-06": { + "1. open": "64.4900", + "2. high": "64.8900", + "3. low": "64.1500", + "4. close": "64.6100", + "5. volume": "7820100" + }, + "2007-11-05": { + "1. open": "64.0100", + "2. high": "64.8600", + "3. low": "64.0100", + "4. close": "64.4900", + "5. volume": "10137400" + }, + "2007-11-02": { + "1. open": "64.7300", + "2. high": "65.0000", + "3. low": "64.3600", + "4. close": "64.7800", + "5. volume": "9896700" + }, + "2007-11-01": { + "1. open": "64.8000", + "2. high": "65.3800", + "3. low": "64.5200", + "4. close": "64.6600", + "5. volume": "11156800" + }, + "2007-10-31": { + "1. open": "64.8300", + "2. high": "65.2500", + "3. low": "64.6000", + "4. close": "65.1700", + "5. volume": "10547400" + }, + "2007-10-30": { + "1. open": "64.8000", + "2. high": "65.2700", + "3. low": "64.7500", + "4. close": "64.8200", + "5. volume": "7698400" + }, + "2007-10-29": { + "1. open": "64.4500", + "2. high": "65.4600", + "3. low": "64.3000", + "4. close": "64.9800", + "5. volume": "12797700" + }, + "2007-10-26": { + "1. open": "64.1800", + "2. high": "64.6000", + "3. low": "63.8200", + "4. close": "64.3000", + "5. volume": "9531300" + }, + "2007-10-25": { + "1. open": "64.4200", + "2. high": "64.4500", + "3. low": "63.7300", + "4. close": "63.9500", + "5. volume": "10605500" + }, + "2007-10-24": { + "1. open": "64.3300", + "2. high": "64.5200", + "3. low": "63.7300", + "4. close": "64.4400", + "5. volume": "11114300" + }, + "2007-10-23": { + "1. open": "64.4000", + "2. high": "64.6000", + "3. low": "63.9600", + "4. close": "64.5500", + "5. volume": "7727900" + }, + "2007-10-22": { + "1. open": "64.3000", + "2. high": "64.3900", + "3. low": "63.5500", + "4. close": "64.3400", + "5. volume": "11153100" + }, + "2007-10-19": { + "1. open": "64.5800", + "2. high": "65.0000", + "3. low": "64.1600", + "4. close": "64.2300", + "5. volume": "15297000" + }, + "2007-10-18": { + "1. open": "65.2400", + "2. high": "65.3200", + "3. low": "64.6900", + "4. close": "64.9000", + "5. volume": "13529500" + }, + "2007-10-17": { + "1. open": "65.5500", + "2. high": "65.5800", + "3. low": "64.7200", + "4. close": "64.8500", + "5. volume": "10198300" + }, + "2007-10-16": { + "1. open": "65.7700", + "2. high": "66.0000", + "3. low": "64.6100", + "4. close": "65.0700", + "5. volume": "14314900" + }, + "2007-10-15": { + "1. open": "65.9500", + "2. high": "66.1600", + "3. low": "65.4100", + "4. close": "65.6500", + "5. volume": "9198100" + }, + "2007-10-12": { + "1. open": "66.1700", + "2. high": "66.2400", + "3. low": "65.8100", + "4. close": "65.9400", + "5. volume": "7025800" + }, + "2007-10-11": { + "1. open": "65.9800", + "2. high": "66.2300", + "3. low": "65.8300", + "4. close": "65.9500", + "5. volume": "10369200" + }, + "2007-10-10": { + "1. open": "66.2700", + "2. high": "66.3000", + "3. low": "65.6700", + "4. close": "65.8300", + "5. volume": "8523900" + }, + "2007-10-09": { + "1. open": "66.1000", + "2. high": "66.2700", + "3. low": "65.9400", + "4. close": "66.2500", + "5. volume": "7639500" + }, + "2007-10-08": { + "1. open": "66.2500", + "2. high": "66.3800", + "3. low": "65.9500", + "4. close": "66.0200", + "5. volume": "5678900" + }, + "2007-10-05": { + "1. open": "66.3000", + "2. high": "66.4000", + "3. low": "66.2000", + "4. close": "66.2500", + "5. volume": "9407400" + }, + "2007-10-04": { + "1. open": "66.1000", + "2. high": "66.3500", + "3. low": "66.0000", + "4. close": "66.1100", + "5. volume": "8741800" + }, + "2007-10-03": { + "1. open": "65.8700", + "2. high": "66.8000", + "3. low": "65.8200", + "4. close": "66.1000", + "5. volume": "9377800" + }, + "2007-10-02": { + "1. open": "66.1600", + "2. high": "66.3400", + "3. low": "65.8800", + "4. close": "66.0500", + "5. volume": "9839400" + }, + "2007-10-01": { + "1. open": "65.6600", + "2. high": "66.2000", + "3. low": "65.6600", + "4. close": "66.1400", + "5. volume": "12568700" + }, + "2007-09-28": { + "1. open": "65.5500", + "2. high": "65.7500", + "3. low": "65.3400", + "4. close": "65.7000", + "5. volume": "8857800" + }, + "2007-09-27": { + "1. open": "65.3800", + "2. high": "65.7500", + "3. low": "65.3500", + "4. close": "65.5400", + "5. volume": "9074100" + }, + "2007-09-26": { + "1. open": "65.0200", + "2. high": "65.6342", + "3. low": "64.8600", + "4. close": "65.3900", + "5. volume": "12518700" + }, + "2007-09-25": { + "1. open": "64.8000", + "2. high": "65.3400", + "3. low": "64.7500", + "4. close": "64.9700", + "5. volume": "10084900" + }, + "2007-09-24": { + "1. open": "64.9800", + "2. high": "65.5500", + "3. low": "64.7500", + "4. close": "65.2000", + "5. volume": "12256700" + }, + "2007-09-21": { + "1. open": "64.9000", + "2. high": "65.5600", + "3. low": "64.7900", + "4. close": "65.1200", + "5. volume": "17638200" + }, + "2007-09-20": { + "1. open": "64.5000", + "2. high": "65.0000", + "3. low": "64.1800", + "4. close": "64.7900", + "5. volume": "12079500" + }, + "2007-09-19": { + "1. open": "63.7600", + "2. high": "64.7750", + "3. low": "63.6500", + "4. close": "64.4900", + "5. volume": "17955900" + }, + "2007-09-18": { + "1. open": "62.9700", + "2. high": "63.9500", + "3. low": "62.9400", + "4. close": "63.8300", + "5. volume": "12653400" + }, + "2007-09-17": { + "1. open": "63.0200", + "2. high": "63.3300", + "3. low": "62.7000", + "4. close": "62.9400", + "5. volume": "11085700" + }, + "2007-09-14": { + "1. open": "62.9900", + "2. high": "63.3200", + "3. low": "62.8700", + "4. close": "63.2000", + "5. volume": "9369200" + }, + "2007-09-13": { + "1. open": "62.6800", + "2. high": "63.2700", + "3. low": "62.5700", + "4. close": "63.1100", + "5. volume": "13499000" + }, + "2007-09-12": { + "1. open": "62.0000", + "2. high": "62.6700", + "3. low": "61.9500", + "4. close": "62.5100", + "5. volume": "11635100" + }, + "2007-09-11": { + "1. open": "61.9800", + "2. high": "62.1400", + "3. low": "61.7200", + "4. close": "62.0500", + "5. volume": "9942900" + }, + "2007-09-10": { + "1. open": "61.8500", + "2. high": "61.9800", + "3. low": "61.5700", + "4. close": "61.8400", + "5. volume": "10176500" + }, + "2007-09-07": { + "1. open": "61.5100", + "2. high": "62.0300", + "3. low": "61.2600", + "4. close": "61.6800", + "5. volume": "13553000" + }, + "2007-09-06": { + "1. open": "61.7000", + "2. high": "61.9000", + "3. low": "61.6100", + "4. close": "61.6600", + "5. volume": "7724400" + }, + "2007-09-05": { + "1. open": "61.8500", + "2. high": "61.9700", + "3. low": "61.4500", + "4. close": "61.6500", + "5. volume": "11283800" + }, + "2007-09-04": { + "1. open": "61.6300", + "2. high": "62.0500", + "3. low": "61.6000", + "4. close": "61.9800", + "5. volume": "9167600" + }, + "2007-08-31": { + "1. open": "61.9800", + "2. high": "62.0700", + "3. low": "61.6500", + "4. close": "61.7900", + "5. volume": "13355800" + }, + "2007-08-30": { + "1. open": "61.3500", + "2. high": "61.9100", + "3. low": "61.3500", + "4. close": "61.6000", + "5. volume": "8354000" + }, + "2007-08-29": { + "1. open": "61.3500", + "2. high": "61.9900", + "3. low": "61.2600", + "4. close": "61.8600", + "5. volume": "10176700" + }, + "2007-08-28": { + "1. open": "61.6000", + "2. high": "61.6800", + "3. low": "61.2300", + "4. close": "61.2500", + "5. volume": "14789300" + }, + "2007-08-27": { + "1. open": "61.6600", + "2. high": "61.8500", + "3. low": "61.5100", + "4. close": "61.6000", + "5. volume": "10458800" + }, + "2007-08-24": { + "1. open": "61.7600", + "2. high": "61.9800", + "3. low": "61.3500", + "4. close": "61.8800", + "5. volume": "9166300" + }, + "2007-08-23": { + "1. open": "62.1500", + "2. high": "62.3700", + "3. low": "61.9700", + "4. close": "62.1100", + "5. volume": "8809400" + }, + "2007-08-22": { + "1. open": "61.7000", + "2. high": "62.1000", + "3. low": "61.6200", + "4. close": "62.0100", + "5. volume": "12141600" + }, + "2007-08-21": { + "1. open": "61.5700", + "2. high": "61.9100", + "3. low": "61.5000", + "4. close": "61.6700", + "5. volume": "12477700" + }, + "2007-08-20": { + "1. open": "61.8400", + "2. high": "62.1000", + "3. low": "61.5400", + "4. close": "61.8300", + "5. volume": "12981800" + }, + "2007-08-17": { + "1. open": "62.4900", + "2. high": "62.9800", + "3. low": "61.3500", + "4. close": "62.0200", + "5. volume": "18327900" + }, + "2007-08-16": { + "1. open": "60.8000", + "2. high": "61.9300", + "3. low": "60.7300", + "4. close": "61.6300", + "5. volume": "24001900" + }, + "2007-08-15": { + "1. open": "61.0800", + "2. high": "61.7500", + "3. low": "60.7800", + "4. close": "61.3000", + "5. volume": "13757600" + }, + "2007-08-14": { + "1. open": "61.5100", + "2. high": "61.9400", + "3. low": "61.1100", + "4. close": "61.1300", + "5. volume": "18623200" + }, + "2007-08-13": { + "1. open": "61.3200", + "2. high": "61.8700", + "3. low": "61.1300", + "4. close": "61.4500", + "5. volume": "11132700" + }, + "2007-08-10": { + "1. open": "60.7000", + "2. high": "61.4200", + "3. low": "60.5000", + "4. close": "61.1500", + "5. volume": "15651600" + }, + "2007-08-09": { + "1. open": "62.0000", + "2. high": "62.6000", + "3. low": "60.8300", + "4. close": "60.8300", + "5. volume": "20821000" + }, + "2007-08-08": { + "1. open": "61.9900", + "2. high": "62.4900", + "3. low": "61.2000", + "4. close": "62.4900", + "5. volume": "15477600" + }, + "2007-08-07": { + "1. open": "61.7500", + "2. high": "62.4000", + "3. low": "61.5500", + "4. close": "62.0800", + "5. volume": "18086400" + }, + "2007-08-06": { + "1. open": "60.3100", + "2. high": "62.3600", + "3. low": "60.3100", + "4. close": "62.3000", + "5. volume": "14768000" + }, + "2007-08-03": { + "1. open": "61.5000", + "2. high": "61.5000", + "3. low": "60.4100", + "4. close": "60.5500", + "5. volume": "12984400" + }, + "2007-08-02": { + "1. open": "60.8000", + "2. high": "61.4800", + "3. low": "60.7500", + "4. close": "61.0300", + "5. volume": "17094800" + }, + "2007-08-01": { + "1. open": "60.5100", + "2. high": "61.4000", + "3. low": "60.4500", + "4. close": "60.9600", + "5. volume": "17638800" + }, + "2007-07-31": { + "1. open": "61.3500", + "2. high": "61.7800", + "3. low": "60.5000", + "4. close": "60.5000", + "5. volume": "21874200" + }, + "2007-07-30": { + "1. open": "59.9300", + "2. high": "60.4400", + "3. low": "59.7700", + "4. close": "60.0700", + "5. volume": "13604100" + }, + "2007-07-27": { + "1. open": "60.7500", + "2. high": "61.1400", + "3. low": "59.7200", + "4. close": "59.7700", + "5. volume": "23503600" + }, + "2007-07-26": { + "1. open": "61.0300", + "2. high": "61.5200", + "3. low": "60.7500", + "4. close": "60.9600", + "5. volume": "23319000" + }, + "2007-07-25": { + "1. open": "61.4800", + "2. high": "61.9900", + "3. low": "61.1880", + "4. close": "61.5300", + "5. volume": "10622200" + }, + "2007-07-24": { + "1. open": "61.5700", + "2. high": "62.1300", + "3. low": "61.4200", + "4. close": "61.4700", + "5. volume": "10753800" + }, + "2007-07-23": { + "1. open": "61.8900", + "2. high": "62.3300", + "3. low": "61.8500", + "4. close": "62.0000", + "5. volume": "9439400" + }, + "2007-07-20": { + "1. open": "62.3900", + "2. high": "62.5000", + "3. low": "61.7200", + "4. close": "61.7900", + "5. volume": "13773900" + }, + "2007-07-19": { + "1. open": "62.3500", + "2. high": "62.7000", + "3. low": "62.0600", + "4. close": "62.3900", + "5. volume": "12653800" + }, + "2007-07-18": { + "1. open": "62.5100", + "2. high": "62.9000", + "3. low": "62.0200", + "4. close": "62.2000", + "5. volume": "16892500" + }, + "2007-07-17": { + "1. open": "62.8800", + "2. high": "63.5200", + "3. low": "62.2800", + "4. close": "62.7400", + "5. volume": "27568400" + }, + "2007-07-16": { + "1. open": "63.3700", + "2. high": "63.8800", + "3. low": "63.2800", + "4. close": "63.8000", + "5. volume": "13368200" + }, + "2007-07-13": { + "1. open": "63.4700", + "2. high": "63.6000", + "3. low": "63.0100", + "4. close": "63.4300", + "5. volume": "8999400" + }, + "2007-07-12": { + "1. open": "63.0500", + "2. high": "63.4100", + "3. low": "62.6200", + "4. close": "63.3600", + "5. volume": "11042400" + }, + "2007-07-11": { + "1. open": "62.2000", + "2. high": "62.9900", + "3. low": "62.1500", + "4. close": "62.8600", + "5. volume": "11145900" + }, + "2007-07-10": { + "1. open": "62.7200", + "2. high": "62.8500", + "3. low": "62.1200", + "4. close": "62.2000", + "5. volume": "14338300" + }, + "2007-07-09": { + "1. open": "62.3600", + "2. high": "63.3300", + "3. low": "61.9900", + "4. close": "62.7200", + "5. volume": "18794500" + }, + "2007-07-06": { + "1. open": "62.1000", + "2. high": "62.4000", + "3. low": "62.0000", + "4. close": "62.1300", + "5. volume": "7558900" + }, + "2007-07-05": { + "1. open": "62.1000", + "2. high": "62.4200", + "3. low": "61.8700", + "4. close": "62.2800", + "5. volume": "8299700" + }, + "2007-07-03": { + "1. open": "62.0000", + "2. high": "62.2800", + "3. low": "61.8800", + "4. close": "61.9500", + "5. volume": "4716100" + }, + "2007-07-02": { + "1. open": "61.9400", + "2. high": "62.0000", + "3. low": "61.3800", + "4. close": "61.8500", + "5. volume": "8090400" + }, + "2007-06-29": { + "1. open": "61.5800", + "2. high": "61.9400", + "3. low": "61.2100", + "4. close": "61.6200", + "5. volume": "12025100" + }, + "2007-06-28": { + "1. open": "61.5000", + "2. high": "61.8400", + "3. low": "61.2000", + "4. close": "61.5000", + "5. volume": "9515800" + }, + "2007-06-27": { + "1. open": "61.1500", + "2. high": "61.5300", + "3. low": "61.0700", + "4. close": "61.4500", + "5. volume": "14158300" + }, + "2007-06-26": { + "1. open": "61.3600", + "2. high": "61.9600", + "3. low": "61.3200", + "4. close": "61.6500", + "5. volume": "13908200" + }, + "2007-06-25": { + "1. open": "61.0000", + "2. high": "61.5100", + "3. low": "60.9700", + "4. close": "61.1100", + "5. volume": "12967700" + }, + "2007-06-22": { + "1. open": "61.8500", + "2. high": "61.9800", + "3. low": "60.7300", + "4. close": "60.7300", + "5. volume": "22060300" + }, + "2007-06-21": { + "1. open": "61.9100", + "2. high": "62.3400", + "3. low": "61.7900", + "4. close": "62.1100", + "5. volume": "10370700" + }, + "2007-06-20": { + "1. open": "62.5200", + "2. high": "62.8400", + "3. low": "61.9900", + "4. close": "62.0400", + "5. volume": "11311700" + }, + "2007-06-19": { + "1. open": "62.3400", + "2. high": "62.6700", + "3. low": "62.2000", + "4. close": "62.4200", + "5. volume": "11399300" + }, + "2007-06-18": { + "1. open": "62.8500", + "2. high": "62.9000", + "3. low": "62.2300", + "4. close": "62.3300", + "5. volume": "8489300" + }, + "2007-06-15": { + "1. open": "62.9000", + "2. high": "63.1200", + "3. low": "62.5700", + "4. close": "62.7700", + "5. volume": "16817100" + }, + "2007-06-14": { + "1. open": "62.1900", + "2. high": "62.6100", + "3. low": "62.1800", + "4. close": "62.4500", + "5. volume": "9093400" + }, + "2007-06-13": { + "1. open": "61.8700", + "2. high": "62.2600", + "3. low": "61.3200", + "4. close": "62.1800", + "5. volume": "14814400" + }, + "2007-06-12": { + "1. open": "62.2500", + "2. high": "62.4100", + "3. low": "61.7600", + "4. close": "61.8300", + "5. volume": "11908200" + }, + "2007-06-11": { + "1. open": "62.3500", + "2. high": "62.8900", + "3. low": "62.1500", + "4. close": "62.2700", + "5. volume": "9082200" + }, + "2007-06-08": { + "1. open": "62.0500", + "2. high": "62.3500", + "3. low": "61.4600", + "4. close": "62.1300", + "5. volume": "13943800" + }, + "2007-06-07": { + "1. open": "62.6400", + "2. high": "62.9000", + "3. low": "61.9900", + "4. close": "62.0000", + "5. volume": "14245500" + }, + "2007-06-06": { + "1. open": "63.3100", + "2. high": "63.4300", + "3. low": "62.5500", + "4. close": "62.9000", + "5. volume": "11532300" + }, + "2007-06-05": { + "1. open": "63.4000", + "2. high": "63.5500", + "3. low": "63.0200", + "4. close": "63.3100", + "5. volume": "11391400" + }, + "2007-06-04": { + "1. open": "63.0400", + "2. high": "63.6700", + "3. low": "63.0100", + "4. close": "63.6000", + "5. volume": "10090400" + }, + "2007-06-01": { + "1. open": "63.3500", + "2. high": "63.7700", + "3. low": "63.0200", + "4. close": "63.4100", + "5. volume": "10836900" + }, + "2007-05-31": { + "1. open": "63.0000", + "2. high": "63.5500", + "3. low": "62.9700", + "4. close": "63.2700", + "5. volume": "12154500" + }, + "2007-05-30": { + "1. open": "63.0500", + "2. high": "63.3600", + "3. low": "62.7600", + "4. close": "63.2200", + "5. volume": "10866600" + }, + "2007-05-29": { + "1. open": "63.2000", + "2. high": "63.3600", + "3. low": "62.7900", + "4. close": "63.0500", + "5. volume": "10059400" + }, + "2007-05-25": { + "1. open": "63.4300", + "2. high": "63.5800", + "3. low": "63.0900", + "4. close": "63.1900", + "5. volume": "8493000" + }, + "2007-05-24": { + "1. open": "64.0000", + "2. high": "64.0800", + "3. low": "63.4600", + "4. close": "63.4800", + "5. volume": "11036400" + }, + "2007-05-23": { + "1. open": "63.7700", + "2. high": "64.1000", + "3. low": "63.6400", + "4. close": "63.8100", + "5. volume": "9822100" + }, + "2007-05-22": { + "1. open": "63.5500", + "2. high": "63.8800", + "3. low": "63.3000", + "4. close": "63.5800", + "5. volume": "8892500" + }, + "2007-05-21": { + "1. open": "63.8500", + "2. high": "64.0300", + "3. low": "63.3800", + "4. close": "63.5200", + "5. volume": "10813300" + }, + "2007-05-18": { + "1. open": "62.9800", + "2. high": "63.6300", + "3. low": "62.8000", + "4. close": "63.4200", + "5. volume": "13378700" + }, + "2007-05-17": { + "1. open": "63.0000", + "2. high": "63.1000", + "3. low": "62.5300", + "4. close": "62.7400", + "5. volume": "12360000" + }, + "2007-05-16": { + "1. open": "62.7800", + "2. high": "63.3700", + "3. low": "62.4100", + "4. close": "63.0500", + "5. volume": "17213000" + }, + "2007-05-15": { + "1. open": "61.9900", + "2. high": "62.4000", + "3. low": "61.6600", + "4. close": "61.8200", + "5. volume": "21866900" + }, + "2007-05-14": { + "1. open": "63.0000", + "2. high": "63.4600", + "3. low": "62.5600", + "4. close": "62.6100", + "5. volume": "16788200" + }, + "2007-05-11": { + "1. open": "62.3000", + "2. high": "63.0300", + "3. low": "61.6500", + "4. close": "62.2700", + "5. volume": "23867100" + }, + "2007-05-10": { + "1. open": "64.0000", + "2. high": "64.0100", + "3. low": "62.4700", + "4. close": "62.5000", + "5. volume": "23573300" + }, + "2007-05-09": { + "1. open": "63.6400", + "2. high": "64.2900", + "3. low": "63.3100", + "4. close": "64.1100", + "5. volume": "13768500" + }, + "2007-05-08": { + "1. open": "63.9800", + "2. high": "64.0900", + "3. low": "63.5000", + "4. close": "63.7000", + "5. volume": "10957500" + }, + "2007-05-07": { + "1. open": "63.9800", + "2. high": "64.3300", + "3. low": "63.5900", + "4. close": "64.2600", + "5. volume": "10864100" + }, + "2007-05-04": { + "1. open": "64.5600", + "2. high": "64.7900", + "3. low": "64.1600", + "4. close": "64.4800", + "5. volume": "6489200" + }, + "2007-05-03": { + "1. open": "64.5900", + "2. high": "64.8000", + "3. low": "64.1400", + "4. close": "64.3200", + "5. volume": "8992000" + }, + "2007-05-02": { + "1. open": "64.6000", + "2. high": "64.8000", + "3. low": "64.0000", + "4. close": "64.4800", + "5. volume": "7976300" + }, + "2007-05-01": { + "1. open": "64.5300", + "2. high": "64.9400", + "3. low": "64.2600", + "4. close": "64.5600", + "5. volume": "10049100" + }, + "2007-04-30": { + "1. open": "64.0000", + "2. high": "64.3700", + "3. low": "63.7500", + "4. close": "64.2200", + "5. volume": "13917900" + }, + "2007-04-27": { + "1. open": "64.0100", + "2. high": "64.5300", + "3. low": "63.8500", + "4. close": "64.1700", + "5. volume": "9817600" + }, + "2007-04-26": { + "1. open": "64.4500", + "2. high": "64.7000", + "3. low": "64.1500", + "4. close": "64.2400", + "5. volume": "10533100" + }, + "2007-04-25": { + "1. open": "64.7500", + "2. high": "65.1200", + "3. low": "64.5000", + "4. close": "64.6800", + "5. volume": "12907800" + }, + "2007-04-24": { + "1. open": "65.1500", + "2. high": "65.1500", + "3. low": "64.3600", + "4. close": "64.4900", + "5. volume": "10367000" + }, + "2007-04-23": { + "1. open": "64.9300", + "2. high": "65.1200", + "3. low": "64.6800", + "4. close": "64.7500", + "5. volume": "10862400" + }, + "2007-04-20": { + "1. open": "65.4500", + "2. high": "65.4500", + "3. low": "64.8700", + "4. close": "65.1200", + "5. volume": "15794600" + }, + "2007-04-19": { + "1. open": "64.5900", + "2. high": "65.0300", + "3. low": "64.3000", + "4. close": "64.9400", + "5. volume": "12530900" + }, + "2007-04-18": { + "1. open": "64.4500", + "2. high": "64.7700", + "3. low": "64.1500", + "4. close": "64.4300", + "5. volume": "11757000" + }, + "2007-04-17": { + "1. open": "65.3200", + "2. high": "65.4000", + "3. low": "64.4300", + "4. close": "64.5500", + "5. volume": "29072800" + }, + "2007-04-16": { + "1. open": "62.4900", + "2. high": "63.0200", + "3. low": "62.4100", + "4. close": "63.0200", + "5. volume": "13395100" + }, + "2007-04-13": { + "1. open": "62.1500", + "2. high": "62.3800", + "3. low": "61.8900", + "4. close": "62.3500", + "5. volume": "14546100" + }, + "2007-04-12": { + "1. open": "61.5500", + "2. high": "61.9500", + "3. low": "61.5000", + "4. close": "61.9200", + "5. volume": "9342600" + }, + "2007-04-11": { + "1. open": "61.5200", + "2. high": "62.2900", + "3. low": "61.5000", + "4. close": "61.8900", + "5. volume": "14688400" + }, + "2007-04-10": { + "1. open": "61.5400", + "2. high": "61.8700", + "3. low": "61.4600", + "4. close": "61.6700", + "5. volume": "9137600" + }, + "2007-04-09": { + "1. open": "61.6000", + "2. high": "61.7500", + "3. low": "61.3700", + "4. close": "61.6300", + "5. volume": "5829600" + }, + "2007-04-05": { + "1. open": "61.3400", + "2. high": "61.9000", + "3. low": "61.2300", + "4. close": "61.5500", + "5. volume": "9694800" + }, + "2007-04-04": { + "1. open": "60.7100", + "2. high": "61.3500", + "3. low": "60.5500", + "4. close": "61.2900", + "5. volume": "12983300" + }, + "2007-04-03": { + "1. open": "60.4900", + "2. high": "60.8700", + "3. low": "60.2500", + "4. close": "60.6400", + "5. volume": "12055300" + }, + "2007-04-02": { + "1. open": "60.2600", + "2. high": "60.4000", + "3. low": "60.0300", + "4. close": "60.1000", + "5. volume": "9734200" + }, + "2007-03-30": { + "1. open": "60.4300", + "2. high": "60.4500", + "3. low": "59.9500", + "4. close": "60.2600", + "5. volume": "13275100" + }, + "2007-03-29": { + "1. open": "60.3800", + "2. high": "60.4800", + "3. low": "60.0200", + "4. close": "60.3400", + "5. volume": "16849900" + }, + "2007-03-28": { + "1. open": "59.9200", + "2. high": "60.4000", + "3. low": "59.8700", + "4. close": "60.0000", + "5. volume": "16111500" + }, + "2007-03-27": { + "1. open": "60.1000", + "2. high": "60.2100", + "3. low": "59.9800", + "4. close": "60.0300", + "5. volume": "12691000" + }, + "2007-03-26": { + "1. open": "60.3300", + "2. high": "60.8000", + "3. low": "59.8700", + "4. close": "60.2500", + "5. volume": "17385900" + }, + "2007-03-23": { + "1. open": "60.9000", + "2. high": "61.2500", + "3. low": "60.3500", + "4. close": "60.5100", + "5. volume": "17676100" + }, + "2007-03-22": { + "1. open": "61.3450", + "2. high": "61.4800", + "3. low": "60.7900", + "4. close": "60.8600", + "5. volume": "12725500" + }, + "2007-03-21": { + "1. open": "61.0700", + "2. high": "61.3200", + "3. low": "60.4800", + "4. close": "61.2200", + "5. volume": "16305000" + }, + "2007-03-20": { + "1. open": "60.7800", + "2. high": "61.3400", + "3. low": "60.6500", + "4. close": "61.0700", + "5. volume": "9871300" + }, + "2007-03-19": { + "1. open": "60.5600", + "2. high": "60.8000", + "3. low": "60.3700", + "4. close": "60.7300", + "5. volume": "10425200" + }, + "2007-03-16": { + "1. open": "60.6500", + "2. high": "60.8800", + "3. low": "60.2500", + "4. close": "60.5100", + "5. volume": "15553900" + }, + "2007-03-15": { + "1. open": "60.7000", + "2. high": "60.8100", + "3. low": "60.3500", + "4. close": "60.5300", + "5. volume": "10109800" + }, + "2007-03-14": { + "1. open": "60.9900", + "2. high": "61.1500", + "3. low": "60.1100", + "4. close": "60.7100", + "5. volume": "16217000" + }, + "2007-03-13": { + "1. open": "61.4000", + "2. high": "61.7300", + "3. low": "60.6100", + "4. close": "60.7700", + "5. volume": "17202700" + }, + "2007-03-12": { + "1. open": "62.2500", + "2. high": "62.3500", + "3. low": "61.4100", + "4. close": "61.7900", + "5. volume": "13310200" + }, + "2007-03-09": { + "1. open": "62.1800", + "2. high": "62.3100", + "3. low": "61.9400", + "4. close": "62.1400", + "5. volume": "10011500" + }, + "2007-03-08": { + "1. open": "62.0000", + "2. high": "62.2500", + "3. low": "61.6500", + "4. close": "61.7200", + "5. volume": "14670100" + }, + "2007-03-07": { + "1. open": "61.6500", + "2. high": "62.5300", + "3. low": "61.5900", + "4. close": "61.8600", + "5. volume": "14139300" + }, + "2007-03-06": { + "1. open": "62.1500", + "2. high": "62.2200", + "3. low": "61.3700", + "4. close": "61.7000", + "5. volume": "19244300" + }, + "2007-03-05": { + "1. open": "61.4500", + "2. high": "62.3500", + "3. low": "61.4500", + "4. close": "61.8300", + "5. volume": "16009400" + }, + "2007-03-02": { + "1. open": "62.3500", + "2. high": "62.4500", + "3. low": "61.7300", + "4. close": "61.9500", + "5. volume": "13773000" + }, + "2007-03-01": { + "1. open": "62.3000", + "2. high": "62.9300", + "3. low": "61.7500", + "4. close": "62.4500", + "5. volume": "14589700" + }, + "2007-02-28": { + "1. open": "63.2500", + "2. high": "63.7200", + "3. low": "62.8200", + "4. close": "62.9300", + "5. volume": "16690600" + }, + "2007-02-27": { + "1. open": "64.0000", + "2. high": "64.2400", + "3. low": "62.7200", + "4. close": "63.0500", + "5. volume": "18581000" + }, + "2007-02-26": { + "1. open": "64.2500", + "2. high": "64.4900", + "3. low": "64.0100", + "4. close": "64.3000", + "5. volume": "10483200" + }, + "2007-02-23": { + "1. open": "64.6100", + "2. high": "64.6100", + "3. low": "63.9900", + "4. close": "64.1500", + "5. volume": "11586300" + }, + "2007-02-22": { + "1. open": "64.9700", + "2. high": "65.0700", + "3. low": "64.6500", + "4. close": "64.7800", + "5. volume": "12930900" + }, + "2007-02-21": { + "1. open": "65.2600", + "2. high": "65.4000", + "3. low": "64.9600", + "4. close": "65.0000", + "5. volume": "12036200" + }, + "2007-02-20": { + "1. open": "65.2600", + "2. high": "65.8300", + "3. low": "65.2600", + "4. close": "65.4600", + "5. volume": "9384300" + }, + "2007-02-16": { + "1. open": "65.6500", + "2. high": "65.7400", + "3. low": "65.2400", + "4. close": "65.5100", + "5. volume": "12927000" + }, + "2007-02-15": { + "1. open": "65.7500", + "2. high": "65.9300", + "3. low": "65.5900", + "4. close": "65.7900", + "5. volume": "7350800" + }, + "2007-02-14": { + "1. open": "65.5600", + "2. high": "65.9000", + "3. low": "65.4000", + "4. close": "65.8500", + "5. volume": "7254900" + }, + "2007-02-13": { + "1. open": "65.4100", + "2. high": "65.5200", + "3. low": "65.2800", + "4. close": "65.3800", + "5. volume": "8583600" + }, + "2007-02-12": { + "1. open": "65.7200", + "2. high": "65.8700", + "3. low": "65.3600", + "4. close": "65.4600", + "5. volume": "6067300" + }, + "2007-02-09": { + "1. open": "65.8600", + "2. high": "66.1000", + "3. low": "65.5300", + "4. close": "65.6000", + "5. volume": "7107600" + }, + "2007-02-08": { + "1. open": "65.7600", + "2. high": "65.9700", + "3. low": "65.6000", + "4. close": "65.7600", + "5. volume": "7340100" + }, + "2007-02-07": { + "1. open": "66.0000", + "2. high": "66.1000", + "3. low": "65.6500", + "4. close": "65.8000", + "5. volume": "7795300" + }, + "2007-02-06": { + "1. open": "66.3900", + "2. high": "66.4300", + "3. low": "65.7900", + "4. close": "66.0000", + "5. volume": "8180100" + }, + "2007-02-05": { + "1. open": "66.3800", + "2. high": "66.6000", + "3. low": "66.1000", + "4. close": "66.3000", + "5. volume": "7526200" + }, + "2007-02-02": { + "1. open": "66.5800", + "2. high": "67.1500", + "3. low": "66.4900", + "4. close": "66.5800", + "5. volume": "11317500" + }, + "2007-02-01": { + "1. open": "66.8000", + "2. high": "67.0700", + "3. low": "66.5000", + "4. close": "67.0100", + "5. volume": "9232500" + }, + "2007-01-31": { + "1. open": "66.3900", + "2. high": "67.0200", + "3. low": "66.1500", + "4. close": "66.8000", + "5. volume": "8171600" + }, + "2007-01-30": { + "1. open": "66.1500", + "2. high": "66.6000", + "3. low": "66.1000", + "4. close": "66.3900", + "5. volume": "7171900" + }, + "2007-01-29": { + "1. open": "66.2500", + "2. high": "66.4000", + "3. low": "66.0000", + "4. close": "66.1500", + "5. volume": "8152700" + }, + "2007-01-26": { + "1. open": "66.6800", + "2. high": "66.8700", + "3. low": "65.9900", + "4. close": "66.0700", + "5. volume": "10773000" + }, + "2007-01-25": { + "1. open": "66.8000", + "2. high": "67.0400", + "3. low": "66.5000", + "4. close": "66.6800", + "5. volume": "7727900" + }, + "2007-01-24": { + "1. open": "66.5000", + "2. high": "67.0900", + "3. low": "66.3000", + "4. close": "67.0100", + "5. volume": "7665500" + }, + "2007-01-23": { + "1. open": "66.9900", + "2. high": "67.2400", + "3. low": "66.1300", + "4. close": "66.5000", + "5. volume": "9698300" + }, + "2007-01-22": { + "1. open": "68.0100", + "2. high": "68.1100", + "3. low": "67.1700", + "4. close": "67.1800", + "5. volume": "10245500" + }, + "2007-01-19": { + "1. open": "68.0000", + "2. high": "68.2200", + "3. low": "67.5300", + "4. close": "67.7600", + "5. volume": "13473300" + }, + "2007-01-18": { + "1. open": "66.4600", + "2. high": "67.9900", + "3. low": "66.3000", + "4. close": "67.7100", + "5. volume": "10695600" + }, + "2007-01-17": { + "1. open": "66.6000", + "2. high": "67.3800", + "3. low": "66.4200", + "4. close": "66.8700", + "5. volume": "9189900" + }, + "2007-01-16": { + "1. open": "66.6500", + "2. high": "66.7500", + "3. low": "66.3000", + "4. close": "66.5400", + "5. volume": "7963700" + }, + "2007-01-12": { + "1. open": "66.4500", + "2. high": "66.8000", + "3. low": "66.3000", + "4. close": "66.6400", + "5. volume": "6189400" + }, + "2007-01-11": { + "1. open": "66.4000", + "2. high": "66.8400", + "3. low": "66.2800", + "4. close": "66.7300", + "5. volume": "6371500" + }, + "2007-01-10": { + "1. open": "66.5600", + "2. high": "66.5600", + "3. low": "66.0700", + "4. close": "66.1500", + "5. volume": "6528700" + }, + "2007-01-09": { + "1. open": "66.6000", + "2. high": "66.8500", + "3. low": "66.1300", + "4. close": "66.2600", + "5. volume": "7147100" + }, + "2007-01-08": { + "1. open": "66.5100", + "2. high": "66.7500", + "3. low": "66.0500", + "4. close": "66.5100", + "5. volume": "6180400" + }, + "2007-01-05": { + "1. open": "66.8000", + "2. high": "67.2500", + "3. low": "66.5000", + "4. close": "66.6200", + "5. volume": "8141100" + }, + "2007-01-04": { + "1. open": "66.1000", + "2. high": "67.6200", + "3. low": "65.9000", + "4. close": "67.2300", + "5. volume": "11262000" + }, + "2007-01-03": { + "1. open": "66.1300", + "2. high": "67.1000", + "3. low": "66.1100", + "4. close": "66.4000", + "5. volume": "12845300" + }, + "2006-12-29": { + "1. open": "66.1700", + "2. high": "66.5700", + "3. low": "65.8600", + "4. close": "66.0200", + "5. volume": "5877100" + }, + "2006-12-28": { + "1. open": "65.8600", + "2. high": "66.6000", + "3. low": "65.8600", + "4. close": "66.4200", + "5. volume": "5450100" + }, + "2006-12-27": { + "1. open": "66.0000", + "2. high": "66.1500", + "3. low": "65.7800", + "4. close": "66.0100", + "5. volume": "5168900" + }, + "2006-12-26": { + "1. open": "65.6000", + "2. high": "65.7800", + "3. low": "65.4800", + "4. close": "65.6400", + "5. volume": "3804300" + }, + "2006-12-22": { + "1. open": "65.7000", + "2. high": "65.9500", + "3. low": "65.4500", + "4. close": "65.6500", + "5. volume": "6067500" + }, + "2006-12-21": { + "1. open": "66.2300", + "2. high": "66.3800", + "3. low": "65.8800", + "4. close": "66.0000", + "5. volume": "8729100" + }, + "2006-12-20": { + "1. open": "66.6500", + "2. high": "66.8900", + "3. low": "66.3400", + "4. close": "66.4300", + "5. volume": "9780100" + }, + "2006-12-19": { + "1. open": "66.6500", + "2. high": "67.2500", + "3. low": "66.6300", + "4. close": "66.8800", + "5. volume": "10245500" + }, + "2006-12-18": { + "1. open": "66.2200", + "2. high": "66.8400", + "3. low": "66.2200", + "4. close": "66.6000", + "5. volume": "7896700" + }, + "2006-12-15": { + "1. open": "66.5700", + "2. high": "66.5700", + "3. low": "65.5000", + "4. close": "66.2900", + "5. volume": "12798000" + }, + "2006-12-14": { + "1. open": "65.7800", + "2. high": "66.6200", + "3. low": "65.5200", + "4. close": "66.2500", + "5. volume": "9256500" + }, + "2006-12-13": { + "1. open": "65.8000", + "2. high": "66.0000", + "3. low": "65.4200", + "4. close": "65.4700", + "5. volume": "8856700" + }, + "2006-12-12": { + "1. open": "65.7800", + "2. high": "65.9000", + "3. low": "65.2900", + "4. close": "65.5800", + "5. volume": "8935000" + }, + "2006-12-11": { + "1. open": "65.9600", + "2. high": "66.0000", + "3. low": "65.4600", + "4. close": "65.7000", + "5. volume": "7725100" + }, + "2006-12-08": { + "1. open": "65.9000", + "2. high": "66.2500", + "3. low": "65.6800", + "4. close": "65.9500", + "5. volume": "6126200" + }, + "2006-12-07": { + "1. open": "66.2500", + "2. high": "66.6400", + "3. low": "65.9500", + "4. close": "66.0600", + "5. volume": "10418400" + }, + "2006-12-06": { + "1. open": "66.2500", + "2. high": "66.2500", + "3. low": "65.8000", + "4. close": "66.0300", + "5. volume": "7099900" + }, + "2006-12-05": { + "1. open": "66.3500", + "2. high": "66.3700", + "3. low": "65.9400", + "4. close": "66.1700", + "5. volume": "6564300" + }, + "2006-12-04": { + "1. open": "66.3900", + "2. high": "66.7200", + "3. low": "65.8100", + "4. close": "66.2800", + "5. volume": "7785800" + }, + "2006-12-01": { + "1. open": "65.9100", + "2. high": "66.0600", + "3. low": "65.3300", + "4. close": "65.9700", + "5. volume": "8947400" + }, + "2006-11-30": { + "1. open": "66.2000", + "2. high": "66.4300", + "3. low": "65.6800", + "4. close": "65.9100", + "5. volume": "7799300" + }, + "2006-11-29": { + "1. open": "65.9000", + "2. high": "66.3200", + "3. low": "65.7300", + "4. close": "66.2000", + "5. volume": "6778700" + }, + "2006-11-28": { + "1. open": "65.5500", + "2. high": "66.0800", + "3. low": "65.5192", + "4. close": "65.9700", + "5. volume": "8083100" + }, + "2006-11-27": { + "1. open": "65.5000", + "2. high": "65.8300", + "3. low": "65.2200", + "4. close": "65.6500", + "5. volume": "9429200" + }, + "2006-11-24": { + "1. open": "66.5000", + "2. high": "66.5500", + "3. low": "65.8500", + "4. close": "65.8500", + "5. volume": "2874100" + }, + "2006-11-22": { + "1. open": "66.5100", + "2. high": "66.9500", + "3. low": "66.4900", + "4. close": "66.7700", + "5. volume": "6992300" + }, + "2006-11-21": { + "1. open": "66.9000", + "2. high": "67.0600", + "3. low": "66.3100", + "4. close": "66.6000", + "5. volume": "8304100" + }, + "2006-11-20": { + "1. open": "67.5800", + "2. high": "67.6000", + "3. low": "66.8300", + "4. close": "67.0100", + "5. volume": "7973900" + }, + "2006-11-17": { + "1. open": "66.6400", + "2. high": "67.6000", + "3. low": "66.5500", + "4. close": "67.2400", + "5. volume": "11117500" + }, + "2006-11-16": { + "1. open": "66.5000", + "2. high": "66.6400", + "3. low": "65.8100", + "4. close": "66.5300", + "5. volume": "10445700" + }, + "2006-11-15": { + "1. open": "66.5600", + "2. high": "67.0000", + "3. low": "66.4200", + "4. close": "66.5400", + "5. volume": "7773700" + }, + "2006-11-14": { + "1. open": "65.4200", + "2. high": "66.7300", + "3. low": "65.3100", + "4. close": "66.5600", + "5. volume": "11365200" + }, + "2006-11-13": { + "1. open": "66.2500", + "2. high": "66.7800", + "3. low": "65.7500", + "4. close": "65.9400", + "5. volume": "8794200" + }, + "2006-11-10": { + "1. open": "66.0000", + "2. high": "66.3100", + "3. low": "65.4750", + "4. close": "66.2900", + "5. volume": "10113100" + }, + "2006-11-09": { + "1. open": "67.5200", + "2. high": "67.7400", + "3. low": "65.8200", + "4. close": "66.1500", + "5. volume": "16574400" + }, + "2006-11-08": { + "1. open": "68.3000", + "2. high": "68.3000", + "3. low": "67.4100", + "4. close": "67.9900", + "5. volume": "14318400" + }, + "2006-11-07": { + "1. open": "68.1700", + "2. high": "69.0300", + "3. low": "68.1400", + "4. close": "68.7100", + "5. volume": "10671300" + }, + "2006-11-06": { + "1. open": "67.6200", + "2. high": "68.4900", + "3. low": "67.5900", + "4. close": "68.4200", + "5. volume": "8041300" + }, + "2006-11-03": { + "1. open": "68.0000", + "2. high": "68.3200", + "3. low": "67.7600", + "4. close": "67.8100", + "5. volume": "7102500" + }, + "2006-11-02": { + "1. open": "67.1500", + "2. high": "68.0000", + "3. low": "67.0900", + "4. close": "67.9000", + "5. volume": "10374400" + }, + "2006-11-01": { + "1. open": "67.3800", + "2. high": "67.5700", + "3. low": "66.8500", + "4. close": "67.1800", + "5. volume": "11145700" + }, + "2006-10-31": { + "1. open": "67.8000", + "2. high": "67.8000", + "3. low": "67.2300", + "4. close": "67.4000", + "5. volume": "11950600" + }, + "2006-10-30": { + "1. open": "67.9000", + "2. high": "68.3600", + "3. low": "67.5500", + "4. close": "67.7000", + "5. volume": "9175200" + }, + "2006-10-27": { + "1. open": "68.6000", + "2. high": "68.6400", + "3. low": "68.0000", + "4. close": "68.1700", + "5. volume": "7945500" + }, + "2006-10-26": { + "1. open": "68.7700", + "2. high": "68.8900", + "3. low": "68.0800", + "4. close": "68.8200", + "5. volume": "8171600" + }, + "2006-10-25": { + "1. open": "68.7500", + "2. high": "68.9500", + "3. low": "68.4700", + "4. close": "68.8300", + "5. volume": "7007400" + }, + "2006-10-24": { + "1. open": "68.6300", + "2. high": "68.8600", + "3. low": "68.2600", + "4. close": "68.7500", + "5. volume": "10853500" + }, + "2006-10-23": { + "1. open": "68.3500", + "2. high": "69.4100", + "3. low": "68.3300", + "4. close": "69.1000", + "5. volume": "8941400" + }, + "2006-10-20": { + "1. open": "68.4000", + "2. high": "69.1400", + "3. low": "68.2700", + "4. close": "68.6200", + "5. volume": "12064700" + }, + "2006-10-19": { + "1. open": "68.0000", + "2. high": "68.2200", + "3. low": "67.8400", + "4. close": "68.0400", + "5. volume": "8608800" + }, + "2006-10-18": { + "1. open": "66.5000", + "2. high": "68.1500", + "3. low": "66.5000", + "4. close": "68.1500", + "5. volume": "17880100" + }, + "2006-10-17": { + "1. open": "65.5500", + "2. high": "66.5000", + "3. low": "65.5000", + "4. close": "66.0800", + "5. volume": "15308200" + }, + "2006-10-16": { + "1. open": "65.0500", + "2. high": "65.0800", + "3. low": "64.7000", + "4. close": "64.9300", + "5. volume": "6357100" + }, + "2006-10-13": { + "1. open": "65.1500", + "2. high": "65.7400", + "3. low": "64.5000", + "4. close": "64.5800", + "5. volume": "6413600" + }, + "2006-10-12": { + "1. open": "65.2300", + "2. high": "65.2900", + "3. low": "64.7800", + "4. close": "64.8400", + "5. volume": "7902000" + }, + "2006-10-11": { + "1. open": "64.8900", + "2. high": "65.2000", + "3. low": "64.8000", + "4. close": "65.1000", + "5. volume": "4855700" + }, + "2006-10-10": { + "1. open": "64.8400", + "2. high": "64.9800", + "3. low": "64.7000", + "4. close": "64.9600", + "5. volume": "6047100" + }, + "2006-10-09": { + "1. open": "64.7700", + "2. high": "65.0000", + "3. low": "64.6600", + "4. close": "64.8700", + "5. volume": "5545700" + }, + "2006-10-06": { + "1. open": "65.0100", + "2. high": "65.1600", + "3. low": "64.8600", + "4. close": "65.0600", + "5. volume": "7134500" + }, + "2006-10-05": { + "1. open": "65.3000", + "2. high": "65.6400", + "3. low": "65.1100", + "4. close": "65.1100", + "5. volume": "7998400" + }, + "2006-10-04": { + "1. open": "65.3700", + "2. high": "65.8800", + "3. low": "65.3700", + "4. close": "65.8300", + "5. volume": "6168300" + }, + "2006-10-03": { + "1. open": "65.0600", + "2. high": "65.6800", + "3. low": "64.9732", + "4. close": "65.5000", + "5. volume": "6944900" + }, + "2006-10-02": { + "1. open": "65.0000", + "2. high": "65.3300", + "3. low": "64.9400", + "4. close": "65.0900", + "5. volume": "6237000" + }, + "2006-09-29": { + "1. open": "64.9400", + "2. high": "65.0100", + "3. low": "64.6500", + "4. close": "64.9400", + "5. volume": "7671300" + }, + "2006-09-28": { + "1. open": "64.8800", + "2. high": "65.0400", + "3. low": "64.8100", + "4. close": "64.9000", + "5. volume": "5016400" + }, + "2006-09-27": { + "1. open": "64.5400", + "2. high": "64.8700", + "3. low": "64.5200", + "4. close": "64.8200", + "5. volume": "5516500" + }, + "2006-09-26": { + "1. open": "64.4000", + "2. high": "64.7200", + "3. low": "64.3500", + "4. close": "64.6700", + "5. volume": "5894200" + }, + "2006-09-25": { + "1. open": "64.2500", + "2. high": "64.3400", + "3. low": "64.0200", + "4. close": "64.1900", + "5. volume": "5748400" + }, + "2006-09-22": { + "1. open": "64.0400", + "2. high": "64.1100", + "3. low": "63.8500", + "4. close": "63.9600", + "5. volume": "5604800" + }, + "2006-09-21": { + "1. open": "64.1600", + "2. high": "64.4100", + "3. low": "64.0500", + "4. close": "64.2300", + "5. volume": "7406900" + }, + "2006-09-20": { + "1. open": "64.4000", + "2. high": "64.5000", + "3. low": "64.1400", + "4. close": "64.1900", + "5. volume": "6282100" + }, + "2006-09-19": { + "1. open": "64.1600", + "2. high": "64.2000", + "3. low": "63.9500", + "4. close": "64.1800", + "5. volume": "5246800" + }, + "2006-09-18": { + "1. open": "63.9500", + "2. high": "64.3300", + "3. low": "63.8900", + "4. close": "64.1600", + "5. volume": "6976100" + }, + "2006-09-15": { + "1. open": "63.6000", + "2. high": "64.1400", + "3. low": "63.6000", + "4. close": "63.7900", + "5. volume": "9656600" + }, + "2006-09-14": { + "1. open": "63.7500", + "2. high": "63.8500", + "3. low": "63.4200", + "4. close": "63.7300", + "5. volume": "5393700" + }, + "2006-09-13": { + "1. open": "63.9500", + "2. high": "64.0300", + "3. low": "63.7800", + "4. close": "63.8100", + "5. volume": "6285700" + }, + "2006-09-12": { + "1. open": "63.9600", + "2. high": "64.0900", + "3. low": "63.7300", + "4. close": "63.8300", + "5. volume": "6994400" + }, + "2006-09-11": { + "1. open": "63.6500", + "2. high": "64.0600", + "3. low": "63.5900", + "4. close": "64.0400", + "5. volume": "5211600" + }, + "2006-09-08": { + "1. open": "63.5100", + "2. high": "63.7500", + "3. low": "63.3800", + "4. close": "63.5900", + "5. volume": "5914300" + }, + "2006-09-07": { + "1. open": "63.5100", + "2. high": "63.7000", + "3. low": "63.2500", + "4. close": "63.4600", + "5. volume": "7407100" + }, + "2006-09-06": { + "1. open": "64.0200", + "2. high": "64.2500", + "3. low": "63.9200", + "4. close": "63.9200", + "5. volume": "8509800" + }, + "2006-09-05": { + "1. open": "64.6000", + "2. high": "64.7400", + "3. low": "64.2100", + "4. close": "64.3100", + "5. volume": "7092400" + }, + "2006-09-01": { + "1. open": "64.8700", + "2. high": "64.8900", + "3. low": "64.5800", + "4. close": "64.7200", + "5. volume": "4693200" + }, + "2006-08-31": { + "1. open": "64.6600", + "2. high": "64.7400", + "3. low": "64.4200", + "4. close": "64.6600", + "5. volume": "4613000" + }, + "2006-08-30": { + "1. open": "64.7200", + "2. high": "64.8000", + "3. low": "64.6000", + "4. close": "64.6000", + "5. volume": "4434500" + }, + "2006-08-29": { + "1. open": "64.5000", + "2. high": "64.6500", + "3. low": "64.3000", + "4. close": "64.6000", + "5. volume": "5313000" + }, + "2006-08-28": { + "1. open": "64.7900", + "2. high": "64.8700", + "3. low": "64.5500", + "4. close": "64.5800", + "5. volume": "5976100" + }, + "2006-08-25": { + "1. open": "64.7300", + "2. high": "64.8900", + "3. low": "64.6100", + "4. close": "64.6700", + "5. volume": "5534200" + }, + "2006-08-24": { + "1. open": "64.3000", + "2. high": "65.1300", + "3. low": "64.2400", + "4. close": "64.6200", + "5. volume": "10664000" + }, + "2006-08-23": { + "1. open": "64.0000", + "2. high": "64.0600", + "3. low": "63.8000", + "4. close": "63.9100", + "5. volume": "6592900" + }, + "2006-08-22": { + "1. open": "64.2400", + "2. high": "64.3400", + "3. low": "64.0300", + "4. close": "64.1600", + "5. volume": "8278700" + }, + "2006-08-21": { + "1. open": "64.2700", + "2. high": "64.5800", + "3. low": "64.1900", + "4. close": "64.2700", + "5. volume": "7325900" + }, + "2006-08-18": { + "1. open": "64.3900", + "2. high": "64.6000", + "3. low": "64.1500", + "4. close": "64.4200", + "5. volume": "7185900" + }, + "2006-08-17": { + "1. open": "64.6600", + "2. high": "64.6800", + "3. low": "64.1300", + "4. close": "64.2300", + "5. volume": "8482200" + }, + "2006-08-16": { + "1. open": "64.4800", + "2. high": "64.7500", + "3. low": "64.4200", + "4. close": "64.6100", + "5. volume": "5706400" + }, + "2006-08-15": { + "1. open": "64.0000", + "2. high": "64.4800", + "3. low": "63.8500", + "4. close": "64.4100", + "5. volume": "7192900" + }, + "2006-08-14": { + "1. open": "63.9500", + "2. high": "64.0000", + "3. low": "63.7400", + "4. close": "63.9100", + "5. volume": "7374800" + }, + "2006-08-11": { + "1. open": "63.5600", + "2. high": "63.7900", + "3. low": "63.4000", + "4. close": "63.4700", + "5. volume": "7514200" + }, + "2006-08-10": { + "1. open": "63.3600", + "2. high": "63.7500", + "3. low": "63.3000", + "4. close": "63.5500", + "5. volume": "5437400" + }, + "2006-08-09": { + "1. open": "63.6800", + "2. high": "63.7200", + "3. low": "63.0300", + "4. close": "63.3200", + "5. volume": "6124000" + }, + "2006-08-08": { + "1. open": "63.4200", + "2. high": "63.7100", + "3. low": "63.4000", + "4. close": "63.5600", + "5. volume": "5236200" + }, + "2006-08-07": { + "1. open": "63.2500", + "2. high": "63.4400", + "3. low": "63.1600", + "4. close": "63.2700", + "5. volume": "6313600" + }, + "2006-08-04": { + "1. open": "63.2500", + "2. high": "63.7000", + "3. low": "63.1800", + "4. close": "63.5300", + "5. volume": "6653300" + }, + "2006-08-03": { + "1. open": "63.1000", + "2. high": "63.3400", + "3. low": "63.0400", + "4. close": "63.0800", + "5. volume": "6561400" + }, + "2006-08-02": { + "1. open": "63.1000", + "2. high": "63.2000", + "3. low": "62.8800", + "4. close": "63.1500", + "5. volume": "7410800" + }, + "2006-08-01": { + "1. open": "62.3800", + "2. high": "62.8500", + "3. low": "62.2900", + "4. close": "62.6800", + "5. volume": "4551700" + }, + "2006-07-31": { + "1. open": "62.6700", + "2. high": "62.8800", + "3. low": "62.5300", + "4. close": "62.5500", + "5. volume": "7059400" + }, + "2006-07-28": { + "1. open": "62.5500", + "2. high": "63.0000", + "3. low": "62.4500", + "4. close": "62.9200", + "5. volume": "7786400" + }, + "2006-07-27": { + "1. open": "62.1500", + "2. high": "62.5700", + "3. low": "62.0500", + "4. close": "62.5600", + "5. volume": "7658600" + }, + "2006-07-26": { + "1. open": "61.7500", + "2. high": "62.1500", + "3. low": "61.6500", + "4. close": "62.0500", + "5. volume": "5660300" + }, + "2006-07-25": { + "1. open": "61.5000", + "2. high": "62.0000", + "3. low": "61.4900", + "4. close": "61.9000", + "5. volume": "6303500" + }, + "2006-07-24": { + "1. open": "61.6700", + "2. high": "62.0000", + "3. low": "61.6300", + "4. close": "61.9800", + "5. volume": "7828200" + }, + "2006-07-21": { + "1. open": "61.6700", + "2. high": "61.9900", + "3. low": "61.5700", + "4. close": "61.7300", + "5. volume": "8654400" + }, + "2006-07-20": { + "1. open": "61.2000", + "2. high": "61.7300", + "3. low": "61.2000", + "4. close": "61.3700", + "5. volume": "5563200" + }, + "2006-07-19": { + "1. open": "60.4900", + "2. high": "61.4900", + "3. low": "60.4900", + "4. close": "61.3100", + "5. volume": "8465000" + }, + "2006-07-18": { + "1. open": "60.8000", + "2. high": "61.0200", + "3. low": "59.6842", + "4. close": "60.6000", + "5. volume": "8302900" + }, + "2006-07-17": { + "1. open": "60.5500", + "2. high": "61.3000", + "3. low": "60.5500", + "4. close": "60.9100", + "5. volume": "7284200" + }, + "2006-07-14": { + "1. open": "60.3100", + "2. high": "61.0600", + "3. low": "60.1500", + "4. close": "60.4600", + "5. volume": "7532000" + }, + "2006-07-13": { + "1. open": "60.7300", + "2. high": "60.7600", + "3. low": "60.1700", + "4. close": "60.2700", + "5. volume": "8022400" + }, + "2006-07-12": { + "1. open": "60.8100", + "2. high": "60.9500", + "3. low": "60.5715", + "4. close": "60.6200", + "5. volume": "6169400" + }, + "2006-07-11": { + "1. open": "60.9300", + "2. high": "60.9900", + "3. low": "60.6000", + "4. close": "60.7700", + "5. volume": "7102700" + }, + "2006-07-10": { + "1. open": "60.8500", + "2. high": "60.9900", + "3. low": "60.7000", + "4. close": "60.9500", + "5. volume": "4732500" + }, + "2006-07-07": { + "1. open": "60.6000", + "2. high": "60.8700", + "3. low": "60.4300", + "4. close": "60.6200", + "5. volume": "5353100" + }, + "2006-07-06": { + "1. open": "60.1200", + "2. high": "60.6900", + "3. low": "60.0500", + "4. close": "60.5200", + "5. volume": "5631800" + }, + "2006-07-05": { + "1. open": "59.8000", + "2. high": "60.4200", + "3. low": "59.8000", + "4. close": "60.0400", + "5. volume": "6556400" + }, + "2006-07-03": { + "1. open": "60.1300", + "2. high": "60.3800", + "3. low": "60.0200", + "4. close": "60.1500", + "5. volume": "3302400" + }, + "2006-06-30": { + "1. open": "60.1400", + "2. high": "60.3500", + "3. low": "59.9100", + "4. close": "59.9200", + "5. volume": "10294200" + }, + "2006-06-29": { + "1. open": "59.2500", + "2. high": "60.1500", + "3. low": "59.1000", + "4. close": "59.8900", + "5. volume": "8491000" + }, + "2006-06-28": { + "1. open": "59.5200", + "2. high": "59.5800", + "3. low": "58.9700", + "4. close": "59.2300", + "5. volume": "9490700" + }, + "2006-06-27": { + "1. open": "60.2200", + "2. high": "60.2600", + "3. low": "59.5100", + "4. close": "59.5500", + "5. volume": "10361800" + }, + "2006-06-26": { + "1. open": "59.5100", + "2. high": "60.2600", + "3. low": "59.5000", + "4. close": "60.2100", + "5. volume": "15467400" + }, + "2006-06-23": { + "1. open": "61.0600", + "2. high": "61.7400", + "3. low": "59.7500", + "4. close": "61.3200", + "5. volume": "5004600" + }, + "2006-06-22": { + "1. open": "61.1500", + "2. high": "62.0000", + "3. low": "60.9200", + "4. close": "61.1800", + "5. volume": "7812800" + }, + "2006-06-21": { + "1. open": "61.5000", + "2. high": "61.9000", + "3. low": "61.5000", + "4. close": "61.7900", + "5. volume": "6998600" + }, + "2006-06-20": { + "1. open": "61.3700", + "2. high": "61.7000", + "3. low": "61.2082", + "4. close": "61.5300", + "5. volume": "6927900" + }, + "2006-06-19": { + "1. open": "61.6000", + "2. high": "61.6800", + "3. low": "61.3200", + "4. close": "61.3500", + "5. volume": "9989800" + }, + "2006-06-16": { + "1. open": "61.3000", + "2. high": "61.7500", + "3. low": "61.3000", + "4. close": "61.6800", + "5. volume": "11648700" + }, + "2006-06-15": { + "1. open": "61.4000", + "2. high": "61.5100", + "3. low": "60.9200", + "4. close": "61.4700", + "5. volume": "8863300" + }, + "2006-06-14": { + "1. open": "61.2800", + "2. high": "61.3800", + "3. low": "60.9600", + "4. close": "61.2500", + "5. volume": "8972700" + }, + "2006-06-13": { + "1. open": "61.5500", + "2. high": "61.6900", + "3. low": "61.0100", + "4. close": "61.0500", + "5. volume": "12088300" + }, + "2006-06-12": { + "1. open": "61.4500", + "2. high": "61.6600", + "3. low": "61.3400", + "4. close": "61.3800", + "5. volume": "6507600" + }, + "2006-06-09": { + "1. open": "61.4300", + "2. high": "61.6800", + "3. low": "61.3500", + "4. close": "61.5100", + "5. volume": "8621700" + }, + "2006-06-08": { + "1. open": "61.1800", + "2. high": "61.7500", + "3. low": "61.0400", + "4. close": "61.5600", + "5. volume": "12528800" + }, + "2006-06-07": { + "1. open": "61.1200", + "2. high": "61.6900", + "3. low": "61.0100", + "4. close": "61.1700", + "5. volume": "9507200" + }, + "2006-06-06": { + "1. open": "60.4400", + "2. high": "61.2500", + "3. low": "60.3600", + "4. close": "60.9400", + "5. volume": "10568900" + }, + "2006-06-05": { + "1. open": "60.3500", + "2. high": "60.5000", + "3. low": "60.0900", + "4. close": "60.1300", + "5. volume": "6921900" + }, + "2006-06-02": { + "1. open": "60.7000", + "2. high": "61.0100", + "3. low": "60.4500", + "4. close": "60.7400", + "5. volume": "6666600" + }, + "2006-06-01": { + "1. open": "60.2500", + "2. high": "60.7000", + "3. low": "60.2100", + "4. close": "60.6500", + "5. volume": "5661800" + }, + "2006-05-31": { + "1. open": "60.1400", + "2. high": "60.2800", + "3. low": "59.8800", + "4. close": "60.2200", + "5. volume": "8260300" + }, + "2006-05-30": { + "1. open": "60.4800", + "2. high": "60.5500", + "3. low": "59.8200", + "4. close": "59.8500", + "5. volume": "7840900" + }, + "2006-05-26": { + "1. open": "60.8400", + "2. high": "60.8900", + "3. low": "60.4800", + "4. close": "60.6900", + "5. volume": "6199600" + }, + "2006-05-25": { + "1. open": "60.6900", + "2. high": "60.9100", + "3. low": "60.1500", + "4. close": "60.4500", + "5. volume": "8717200" + }, + "2006-05-24": { + "1. open": "60.1200", + "2. high": "60.9300", + "3. low": "59.9900", + "4. close": "60.4100", + "5. volume": "12877100" + }, + "2006-05-23": { + "1. open": "60.1500", + "2. high": "60.5500", + "3. low": "59.9700", + "4. close": "60.0000", + "5. volume": "10327900" + }, + "2006-05-22": { + "1. open": "59.9000", + "2. high": "60.2000", + "3. low": "59.6500", + "4. close": "59.8600", + "5. volume": "9614000" + }, + "2006-05-19": { + "1. open": "60.1100", + "2. high": "60.2400", + "3. low": "59.6300", + "4. close": "59.9000", + "5. volume": "13160600" + }, + "2006-05-18": { + "1. open": "60.3000", + "2. high": "60.4800", + "3. low": "60.0400", + "4. close": "60.1400", + "5. volume": "8518000" + }, + "2006-05-17": { + "1. open": "60.0000", + "2. high": "60.7900", + "3. low": "59.9500", + "4. close": "60.1300", + "5. volume": "13707900" + }, + "2006-05-16": { + "1. open": "60.0000", + "2. high": "60.4800", + "3. low": "59.8500", + "4. close": "60.2500", + "5. volume": "8264500" + }, + "2006-05-15": { + "1. open": "58.9700", + "2. high": "60.0120", + "3. low": "58.8400", + "4. close": "59.9700", + "5. volume": "10776200" + }, + "2006-05-12": { + "1. open": "58.4800", + "2. high": "59.2500", + "3. low": "58.4000", + "4. close": "58.8300", + "5. volume": "10235800" + }, + "2006-05-11": { + "1. open": "58.6600", + "2. high": "59.0700", + "3. low": "58.6000", + "4. close": "58.8400", + "5. volume": "9805800" + }, + "2006-05-10": { + "1. open": "58.4000", + "2. high": "58.4900", + "3. low": "58.2500", + "4. close": "58.3200", + "5. volume": "7834700" + }, + "2006-05-09": { + "1. open": "58.6900", + "2. high": "58.7940", + "3. low": "58.3200", + "4. close": "58.3600", + "5. volume": "7158300" + }, + "2006-05-08": { + "1. open": "58.7000", + "2. high": "58.8800", + "3. low": "58.6500", + "4. close": "58.7100", + "5. volume": "5945200" + }, + "2006-05-05": { + "1. open": "58.5000", + "2. high": "58.8200", + "3. low": "58.3500", + "4. close": "58.7000", + "5. volume": "7049700" + }, + "2006-05-04": { + "1. open": "58.4400", + "2. high": "58.4700", + "3. low": "58.1900", + "4. close": "58.2600", + "5. volume": "7798600" + }, + "2006-05-03": { + "1. open": "58.5300", + "2. high": "58.7000", + "3. low": "58.2400", + "4. close": "58.3500", + "5. volume": "9377700" + }, + "2006-05-02": { + "1. open": "58.7700", + "2. high": "58.9600", + "3. low": "58.6000", + "4. close": "58.6700", + "5. volume": "5591900" + }, + "2006-05-01": { + "1. open": "58.7100", + "2. high": "58.7800", + "3. low": "58.5500", + "4. close": "58.5900", + "5. volume": "7541800" + }, + "2006-04-28": { + "1. open": "58.6500", + "2. high": "58.7900", + "3. low": "58.5000", + "4. close": "58.6100", + "5. volume": "8572000" + }, + "2006-04-27": { + "1. open": "58.4400", + "2. high": "58.9200", + "3. low": "58.2000", + "4. close": "58.6500", + "5. volume": "11577800" + }, + "2006-04-26": { + "1. open": "58.3400", + "2. high": "58.6400", + "3. low": "58.2900", + "4. close": "58.5400", + "5. volume": "10586700" + }, + "2006-04-25": { + "1. open": "58.3400", + "2. high": "58.4500", + "3. low": "58.1200", + "4. close": "58.2100", + "5. volume": "8543400" + }, + "2006-04-24": { + "1. open": "58.3400", + "2. high": "58.6100", + "3. low": "58.1900", + "4. close": "58.3300", + "5. volume": "8139300" + }, + "2006-04-21": { + "1. open": "58.5600", + "2. high": "58.6000", + "3. low": "58.0600", + "4. close": "58.3700", + "5. volume": "10014200" + }, + "2006-04-20": { + "1. open": "58.0600", + "2. high": "58.5000", + "3. low": "58.0200", + "4. close": "58.2200", + "5. volume": "7619600" + }, + "2006-04-19": { + "1. open": "58.2800", + "2. high": "58.3800", + "3. low": "57.8500", + "4. close": "58.0200", + "5. volume": "9145600" + }, + "2006-04-18": { + "1. open": "57.7000", + "2. high": "58.1400", + "3. low": "57.6700", + "4. close": "58.1300", + "5. volume": "12658300" + }, + "2006-04-17": { + "1. open": "57.6800", + "2. high": "57.8200", + "3. low": "57.4600", + "4. close": "57.6500", + "5. volume": "8810800" + }, + "2006-04-13": { + "1. open": "57.8400", + "2. high": "58.0000", + "3. low": "57.5300", + "4. close": "57.9100", + "5. volume": "7339900" + }, + "2006-04-12": { + "1. open": "57.8500", + "2. high": "57.9900", + "3. low": "57.7600", + "4. close": "57.8700", + "5. volume": "6708200" + }, + "2006-04-11": { + "1. open": "57.7100", + "2. high": "58.0200", + "3. low": "57.3200", + "4. close": "57.7500", + "5. volume": "9114500" + }, + "2006-04-10": { + "1. open": "57.8500", + "2. high": "57.9100", + "3. low": "57.5200", + "4. close": "57.7100", + "5. volume": "9309100" + }, + "2006-04-07": { + "1. open": "58.4500", + "2. high": "58.7200", + "3. low": "57.7000", + "4. close": "57.8300", + "5. volume": "8974300" + }, + "2006-04-06": { + "1. open": "58.4000", + "2. high": "58.7400", + "3. low": "58.1100", + "4. close": "58.5000", + "5. volume": "6432000" + }, + "2006-04-05": { + "1. open": "58.5200", + "2. high": "58.9800", + "3. low": "58.3100", + "4. close": "58.4000", + "5. volume": "8809200" + }, + "2006-04-04": { + "1. open": "59.2700", + "2. high": "59.3100", + "3. low": "58.7500", + "4. close": "58.8200", + "5. volume": "9506700" + }, + "2006-04-03": { + "1. open": "59.4900", + "2. high": "59.7600", + "3. low": "59.1200", + "4. close": "59.1700", + "5. volume": "9271700" + }, + "2006-03-31": { + "1. open": "59.4500", + "2. high": "59.7300", + "3. low": "59.0600", + "4. close": "59.2200", + "5. volume": "9704000" + }, + "2006-03-30": { + "1. open": "59.3500", + "2. high": "59.6500", + "3. low": "59.2000", + "4. close": "59.3500", + "5. volume": "7838600" + }, + "2006-03-29": { + "1. open": "59.6200", + "2. high": "59.8000", + "3. low": "59.3500", + "4. close": "59.5100", + "5. volume": "6631700" + }, + "2006-03-28": { + "1. open": "59.8000", + "2. high": "59.8700", + "3. low": "59.5100", + "4. close": "59.6000", + "5. volume": "7750000" + }, + "2006-03-27": { + "1. open": "60.0700", + "2. high": "60.4000", + "3. low": "59.7500", + "4. close": "59.9400", + "5. volume": "7469400" + }, + "2006-03-24": { + "1. open": "60.6600", + "2. high": "60.8032", + "3. low": "60.2900", + "4. close": "60.3900", + "5. volume": "5179200" + }, + "2006-03-23": { + "1. open": "60.7700", + "2. high": "60.9000", + "3. low": "60.6200", + "4. close": "60.8100", + "5. volume": "6944600" + }, + "2006-03-22": { + "1. open": "60.6100", + "2. high": "61.1000", + "3. low": "60.3000", + "4. close": "61.0000", + "5. volume": "7066500" + }, + "2006-03-21": { + "1. open": "60.7100", + "2. high": "60.8400", + "3. low": "60.4100", + "4. close": "60.5700", + "5. volume": "7880000" + }, + "2006-03-20": { + "1. open": "60.4000", + "2. high": "60.5500", + "3. low": "60.3000", + "4. close": "60.4800", + "5. volume": "5889200" + }, + "2006-03-17": { + "1. open": "60.4000", + "2. high": "60.4000", + "3. low": "60.1500", + "4. close": "60.3400", + "5. volume": "11512300" + }, + "2006-03-16": { + "1. open": "59.7000", + "2. high": "60.2300", + "3. low": "59.7000", + "4. close": "60.0200", + "5. volume": "10785400" + }, + "2006-03-15": { + "1. open": "59.1500", + "2. high": "59.9500", + "3. low": "59.1000", + "4. close": "59.8000", + "5. volume": "8900800" + }, + "2006-03-14": { + "1. open": "59.1500", + "2. high": "59.4000", + "3. low": "59.0300", + "4. close": "59.2900", + "5. volume": "7888100" + }, + "2006-03-13": { + "1. open": "59.0700", + "2. high": "59.3700", + "3. low": "59.0000", + "4. close": "59.0800", + "5. volume": "6219700" + }, + "2006-03-10": { + "1. open": "58.6500", + "2. high": "59.0400", + "3. low": "58.5000", + "4. close": "59.0400", + "5. volume": "9240900" + }, + "2006-03-09": { + "1. open": "58.9500", + "2. high": "58.9700", + "3. low": "58.2500", + "4. close": "58.3100", + "5. volume": "8570900" + }, + "2006-03-08": { + "1. open": "58.1500", + "2. high": "58.8500", + "3. low": "57.8300", + "4. close": "58.7400", + "5. volume": "7423700" + }, + "2006-03-07": { + "1. open": "57.5300", + "2. high": "58.3100", + "3. low": "57.5300", + "4. close": "58.2200", + "5. volume": "9560000" + }, + "2006-03-06": { + "1. open": "57.5700", + "2. high": "58.0700", + "3. low": "57.5100", + "4. close": "57.8500", + "5. volume": "7349500" + }, + "2006-03-03": { + "1. open": "57.5500", + "2. high": "58.1200", + "3. low": "57.4700", + "4. close": "57.4700", + "5. volume": "6462400" + }, + "2006-03-02": { + "1. open": "57.5000", + "2. high": "58.2600", + "3. low": "57.4500", + "4. close": "57.6900", + "5. volume": "7794500" + }, + "2006-03-01": { + "1. open": "57.6200", + "2. high": "57.8200", + "3. low": "57.4500", + "4. close": "57.6600", + "5. volume": "7141200" + }, + "2006-02-28": { + "1. open": "57.8100", + "2. high": "57.9200", + "3. low": "57.4200", + "4. close": "57.6500", + "5. volume": "8942200" + }, + "2006-02-27": { + "1. open": "57.9600", + "2. high": "58.5500", + "3. low": "57.8300", + "4. close": "57.9100", + "5. volume": "7007800" + }, + "2006-02-24": { + "1. open": "58.6900", + "2. high": "58.6900", + "3. low": "57.4200", + "4. close": "57.7600", + "5. volume": "10373100" + }, + "2006-02-23": { + "1. open": "59.0000", + "2. high": "59.0600", + "3. low": "58.4500", + "4. close": "58.5900", + "5. volume": "9753300" + }, + "2006-02-22": { + "1. open": "59.0100", + "2. high": "59.2000", + "3. low": "58.7000", + "4. close": "59.0300", + "5. volume": "8647200" + }, + "2006-02-21": { + "1. open": "59.1300", + "2. high": "59.3200", + "3. low": "58.7500", + "4. close": "59.1400", + "5. volume": "6489200" + }, + "2006-02-17": { + "1. open": "59.1800", + "2. high": "59.2700", + "3. low": "58.7400", + "4. close": "59.0700", + "5. volume": "6773400" + }, + "2006-02-16": { + "1. open": "59.4500", + "2. high": "59.4500", + "3. low": "58.5800", + "4. close": "58.9800", + "5. volume": "11893700" + }, + "2006-02-15": { + "1. open": "59.0800", + "2. high": "59.4000", + "3. low": "58.7000", + "4. close": "59.1000", + "5. volume": "8314500" + }, + "2006-02-14": { + "1. open": "58.7000", + "2. high": "59.2700", + "3. low": "58.7000", + "4. close": "59.0500", + "5. volume": "9817100" + }, + "2006-02-13": { + "1. open": "58.3800", + "2. high": "58.6400", + "3. low": "58.0400", + "4. close": "58.5000", + "5. volume": "5015500" + }, + "2006-02-10": { + "1. open": "58.7000", + "2. high": "58.7600", + "3. low": "58.2400", + "4. close": "58.3900", + "5. volume": "8158200" + }, + "2006-02-09": { + "1. open": "59.0800", + "2. high": "59.7100", + "3. low": "58.3000", + "4. close": "58.5500", + "5. volume": "12131200" + }, + "2006-02-08": { + "1. open": "57.0500", + "2. high": "58.7400", + "3. low": "56.9300", + "4. close": "58.6000", + "5. volume": "14627400" + }, + "2006-02-07": { + "1. open": "57.0000", + "2. high": "57.3300", + "3. low": "56.7000", + "4. close": "56.8000", + "5. volume": "10338700" + }, + "2006-02-06": { + "1. open": "57.5000", + "2. high": "57.5600", + "3. low": "56.6500", + "4. close": "56.8500", + "5. volume": "10618900" + }, + "2006-02-03": { + "1. open": "57.2600", + "2. high": "57.5000", + "3. low": "57.0200", + "4. close": "57.3800", + "5. volume": "11020100" + }, + "2006-02-02": { + "1. open": "58.3500", + "2. high": "58.3800", + "3. low": "57.5900", + "4. close": "57.6500", + "5. volume": "10014200" + }, + "2006-02-01": { + "1. open": "57.6700", + "2. high": "58.4200", + "3. low": "57.6500", + "4. close": "57.8600", + "5. volume": "13406000" + }, + "2006-01-31": { + "1. open": "57.9100", + "2. high": "58.3400", + "3. low": "57.4500", + "4. close": "57.5400", + "5. volume": "20563700" + }, + "2006-01-30": { + "1. open": "58.7100", + "2. high": "58.7500", + "3. low": "58.0400", + "4. close": "58.4000", + "5. volume": "11877300" + }, + "2006-01-27": { + "1. open": "58.9500", + "2. high": "59.2100", + "3. low": "58.3500", + "4. close": "58.7100", + "5. volume": "11596300" + }, + "2006-01-26": { + "1. open": "58.7500", + "2. high": "59.5000", + "3. low": "58.5600", + "4. close": "58.6400", + "5. volume": "15946100" + }, + "2006-01-25": { + "1. open": "61.0000", + "2. high": "61.0000", + "3. low": "58.0400", + "4. close": "58.5000", + "5. volume": "25368800" + }, + "2006-01-24": { + "1. open": "60.1900", + "2. high": "61.2400", + "3. low": "59.3600", + "4. close": "59.3600", + "5. volume": "19956800" + }, + "2006-01-23": { + "1. open": "60.7500", + "2. high": "61.2400", + "3. low": "60.6100", + "4. close": "61.1900", + "5. volume": "7213100" + }, + "2006-01-20": { + "1. open": "61.2400", + "2. high": "62.3000", + "3. low": "60.7300", + "4. close": "60.8000", + "5. volume": "11023500" + }, + "2006-01-19": { + "1. open": "62.3000", + "2. high": "62.6200", + "3. low": "61.7000", + "4. close": "62.1700", + "5. volume": "7494700" + }, + "2006-01-18": { + "1. open": "61.7500", + "2. high": "62.2400", + "3. low": "61.3500", + "4. close": "61.6935", + "5. volume": "7547400" + }, + "2006-01-17": { + "1. open": "61.3100", + "2. high": "62.0700", + "3. low": "61.1000", + "4. close": "61.2800", + "5. volume": "9674000" + }, + "2006-01-13": { + "1. open": "61.9000", + "2. high": "62.2900", + "3. low": "61.4200", + "4. close": "61.8200", + "5. volume": "7043600" + }, + "2006-01-12": { + "1. open": "62.5000", + "2. high": "62.5500", + "3. low": "61.8000", + "4. close": "62.2100", + "5. volume": "7262400" + }, + "2006-01-11": { + "1. open": "62.9600", + "2. high": "62.9900", + "3. low": "61.9400", + "4. close": "62.5000", + "5. volume": "8824100" + }, + "2006-01-10": { + "1. open": "62.5200", + "2. high": "63.1000", + "3. low": "62.5000", + "4. close": "63.1000", + "5. volume": "6656700" + }, + "2006-01-09": { + "1. open": "62.5200", + "2. high": "63.0100", + "3. low": "62.4300", + "4. close": "62.9900", + "5. volume": "7103700" + }, + "2006-01-06": { + "1. open": "62.3600", + "2. high": "62.7400", + "3. low": "62.1400", + "4. close": "62.6000", + "5. volume": "5919200" + }, + "2006-01-05": { + "1. open": "62.5700", + "2. high": "62.9500", + "3. low": "62.1000", + "4. close": "62.3200", + "5. volume": "9852600" + }, + "2006-01-04": { + "1. open": "61.9300", + "2. high": "62.6400", + "3. low": "61.7600", + "4. close": "62.5800", + "5. volume": "9068100" + }, + "2006-01-03": { + "1. open": "61.0700", + "2. high": "61.8500", + "3. low": "61.0500", + "4. close": "61.6300", + "5. volume": "10703100" + }, + "2005-12-30": { + "1. open": "60.1000", + "2. high": "60.2500", + "3. low": "60.0300", + "4. close": "60.1000", + "5. volume": "5261300" + }, + "2005-12-29": { + "1. open": "60.5300", + "2. high": "60.7000", + "3. low": "60.0400", + "4. close": "60.2500", + "5. volume": "5325100" + }, + "2005-12-28": { + "1. open": "60.3000", + "2. high": "60.6600", + "3. low": "60.3000", + "4. close": "60.4200", + "5. volume": "5603100" + }, + "2005-12-27": { + "1. open": "61.1200", + "2. high": "61.2000", + "3. low": "60.2700", + "4. close": "60.3000", + "5. volume": "6324400" + }, + "2005-12-23": { + "1. open": "61.3000", + "2. high": "61.5100", + "3. low": "61.0100", + "4. close": "61.1100", + "5. volume": "3591100" + }, + "2005-12-22": { + "1. open": "60.9600", + "2. high": "61.3200", + "3. low": "60.5600", + "4. close": "61.3200", + "5. volume": "5179100" + }, + "2005-12-21": { + "1. open": "60.9800", + "2. high": "61.2000", + "3. low": "60.7000", + "4. close": "60.8800", + "5. volume": "6282100" + }, + "2005-12-20": { + "1. open": "60.9200", + "2. high": "61.1900", + "3. low": "60.6700", + "4. close": "60.7800", + "5. volume": "6946700" + }, + "2005-12-19": { + "1. open": "61.5500", + "2. high": "62.0000", + "3. low": "61.1000", + "4. close": "61.1900", + "5. volume": "10639100" + }, + "2005-12-16": { + "1. open": "60.3300", + "2. high": "61.3500", + "3. low": "60.1900", + "4. close": "60.8600", + "5. volume": "13197200" + }, + "2005-12-15": { + "1. open": "60.1500", + "2. high": "60.3500", + "3. low": "60.0000", + "4. close": "60.1600", + "5. volume": "6942500" + }, + "2005-12-14": { + "1. open": "60.4000", + "2. high": "60.4800", + "3. low": "60.0600", + "4. close": "60.1100", + "5. volume": "10199000" + }, + "2005-12-13": { + "1. open": "60.1300", + "2. high": "60.5000", + "3. low": "59.9900", + "4. close": "60.2500", + "5. volume": "12785500" + }, + "2005-12-12": { + "1. open": "60.1500", + "2. high": "60.2600", + "3. low": "60.0100", + "4. close": "60.1500", + "5. volume": "7960900" + }, + "2005-12-09": { + "1. open": "60.0000", + "2. high": "60.3500", + "3. low": "59.9800", + "4. close": "60.1000", + "5. volume": "8127100" + }, + "2005-12-08": { + "1. open": "60.0400", + "2. high": "60.7500", + "3. low": "59.8700", + "4. close": "60.0800", + "5. volume": "10415400" + }, + "2005-12-07": { + "1. open": "60.3900", + "2. high": "60.4500", + "3. low": "59.7600", + "4. close": "60.0400", + "5. volume": "14538400" + }, + "2005-12-06": { + "1. open": "61.2500", + "2. high": "61.2500", + "3. low": "60.4000", + "4. close": "60.4700", + "5. volume": "14823200" + }, + "2005-12-05": { + "1. open": "61.6000", + "2. high": "62.0000", + "3. low": "60.7300", + "4. close": "61.0500", + "5. volume": "21946800" + }, + "2005-12-02": { + "1. open": "61.6100", + "2. high": "61.8000", + "3. low": "61.2000", + "4. close": "61.2100", + "5. volume": "6818000" + }, + "2005-12-01": { + "1. open": "61.8500", + "2. high": "62.0600", + "3. low": "61.6300", + "4. close": "61.6900", + "5. volume": "6963600" + }, + "2005-11-30": { + "1. open": "62.0000", + "2. high": "62.6300", + "3. low": "61.7200", + "4. close": "61.7500", + "5. volume": "7696000" + }, + "2005-11-29": { + "1. open": "62.8000", + "2. high": "62.8100", + "3. low": "61.9600", + "4. close": "62.0000", + "5. volume": "8675700" + }, + "2005-11-28": { + "1. open": "62.7500", + "2. high": "62.9500", + "3. low": "62.2000", + "4. close": "62.4000", + "5. volume": "12698500" + }, + "2005-11-25": { + "1. open": "62.1000", + "2. high": "62.3400", + "3. low": "61.9500", + "4. close": "62.1500", + "5. volume": "5094100" + }, + "2005-11-23": { + "1. open": "61.4500", + "2. high": "61.8390", + "3. low": "61.3000", + "4. close": "61.6700", + "5. volume": "7681900" + }, + "2005-11-22": { + "1. open": "61.7200", + "2. high": "61.8000", + "3. low": "61.1500", + "4. close": "61.6100", + "5. volume": "10625600" + }, + "2005-11-21": { + "1. open": "62.5500", + "2. high": "62.5500", + "3. low": "61.7000", + "4. close": "61.9900", + "5. volume": "11069200" + }, + "2005-11-18": { + "1. open": "63.7500", + "2. high": "63.7700", + "3. low": "62.3400", + "4. close": "62.5500", + "5. volume": "11696000" + }, + "2005-11-17": { + "1. open": "63.6200", + "2. high": "63.6600", + "3. low": "63.0701", + "4. close": "63.3400", + "5. volume": "10596300" + }, + "2005-11-16": { + "1. open": "63.7800", + "2. high": "63.7800", + "3. low": "62.6500", + "4. close": "63.2500", + "5. volume": "15168600" + }, + "2005-11-15": { + "1. open": "62.0900", + "2. high": "63.5000", + "3. low": "61.8500", + "4. close": "62.8300", + "5. volume": "37611100" + }, + "2005-11-14": { + "1. open": "61.0700", + "2. high": "61.1200", + "3. low": "60.4300", + "4. close": "60.5100", + "5. volume": "8901900" + }, + "2005-11-11": { + "1. open": "61.2500", + "2. high": "61.3900", + "3. low": "60.9200", + "4. close": "60.9200", + "5. volume": "5902300" + }, + "2005-11-10": { + "1. open": "61.0200", + "2. high": "61.6000", + "3. low": "60.5900", + "4. close": "61.4100", + "5. volume": "6115400" + }, + "2005-11-09": { + "1. open": "60.9200", + "2. high": "61.4000", + "3. low": "60.5900", + "4. close": "61.0200", + "5. volume": "7059600" + }, + "2005-11-08": { + "1. open": "60.9500", + "2. high": "61.2000", + "3. low": "60.6400", + "4. close": "60.7700", + "5. volume": "7394800" + }, + "2005-11-07": { + "1. open": "60.5000", + "2. high": "61.5800", + "3. low": "60.2000", + "4. close": "61.4300", + "5. volume": "9768400" + }, + "2005-11-04": { + "1. open": "61.2000", + "2. high": "61.3300", + "3. low": "60.0000", + "4. close": "60.8800", + "5. volume": "15227200" + }, + "2005-11-03": { + "1. open": "61.3000", + "2. high": "61.5500", + "3. low": "60.9600", + "4. close": "61.2000", + "5. volume": "16977300" + }, + "2005-11-02": { + "1. open": "61.8600", + "2. high": "62.7000", + "3. low": "61.0500", + "4. close": "61.3000", + "5. volume": "15350500" + }, + "2005-11-01": { + "1. open": "62.4800", + "2. high": "62.7400", + "3. low": "61.8000", + "4. close": "61.9000", + "5. volume": "9859100" + }, + "2005-10-31": { + "1. open": "62.9100", + "2. high": "63.0000", + "3. low": "62.5500", + "4. close": "62.6200", + "5. volume": "9769300" + }, + "2005-10-28": { + "1. open": "62.0500", + "2. high": "62.9900", + "3. low": "61.7300", + "4. close": "62.9500", + "5. volume": "8903800" + }, + "2005-10-27": { + "1. open": "62.5000", + "2. high": "62.5200", + "3. low": "61.0500", + "4. close": "61.4400", + "5. volume": "14097200" + }, + "2005-10-26": { + "1. open": "63.2000", + "2. high": "63.5800", + "3. low": "62.5800", + "4. close": "62.8100", + "5. volume": "8961100" + }, + "2005-10-25": { + "1. open": "63.7700", + "2. high": "63.9500", + "3. low": "63.2600", + "4. close": "63.5800", + "5. volume": "7066600" + }, + "2005-10-24": { + "1. open": "64.2000", + "2. high": "64.5000", + "3. low": "63.4500", + "4. close": "64.1000", + "5. volume": "8744600" + }, + "2005-10-21": { + "1. open": "64.3000", + "2. high": "64.4900", + "3. low": "63.8800", + "4. close": "64.0700", + "5. volume": "13887900" + }, + "2005-10-20": { + "1. open": "64.4000", + "2. high": "64.5900", + "3. low": "63.9000", + "4. close": "64.1700", + "5. volume": "8621500" + }, + "2005-10-19": { + "1. open": "63.1000", + "2. high": "64.3500", + "3. low": "62.6900", + "4. close": "64.3200", + "5. volume": "13733400" + }, + "2005-10-18": { + "1. open": "63.6100", + "2. high": "64.0000", + "3. low": "62.6600", + "4. close": "62.9700", + "5. volume": "19695000" + }, + "2005-10-17": { + "1. open": "63.6500", + "2. high": "63.6500", + "3. low": "62.6700", + "4. close": "63.0000", + "5. volume": "9214800" + }, + "2005-10-14": { + "1. open": "64.0300", + "2. high": "64.0400", + "3. low": "63.4300", + "4. close": "63.7000", + "5. volume": "13318800" + }, + "2005-10-13": { + "1. open": "61.8000", + "2. high": "64.5999", + "3. low": "61.7700", + "4. close": "64.0200", + "5. volume": "19778100" + }, + "2005-10-12": { + "1. open": "61.4300", + "2. high": "62.1000", + "3. low": "61.1450", + "4. close": "61.8000", + "5. volume": "8046500" + }, + "2005-10-11": { + "1. open": "61.5700", + "2. high": "61.6800", + "3. low": "61.0800", + "4. close": "61.2900", + "5. volume": "7801000" + }, + "2005-10-10": { + "1. open": "61.2800", + "2. high": "62.1700", + "3. low": "60.5300", + "4. close": "61.4700", + "5. volume": "7672600" + }, + "2005-10-07": { + "1. open": "61.8000", + "2. high": "61.8000", + "3. low": "61.1200", + "4. close": "61.3400", + "5. volume": "11685000" + }, + "2005-10-06": { + "1. open": "62.5700", + "2. high": "62.5900", + "3. low": "61.1800", + "4. close": "61.5700", + "5. volume": "12716200" + }, + "2005-10-05": { + "1. open": "62.9000", + "2. high": "63.1900", + "3. low": "62.2200", + "4. close": "62.2500", + "5. volume": "6667700" + }, + "2005-10-04": { + "1. open": "62.9000", + "2. high": "63.2800", + "3. low": "62.4500", + "4. close": "63.0500", + "5. volume": "6950300" + }, + "2005-10-03": { + "1. open": "63.1800", + "2. high": "63.2500", + "3. low": "62.5100", + "4. close": "62.5800", + "5. volume": "6826600" + }, + "2005-09-30": { + "1. open": "63.9000", + "2. high": "63.9400", + "3. low": "63.0000", + "4. close": "63.2800", + "5. volume": "5646500" + }, + "2005-09-29": { + "1. open": "62.9500", + "2. high": "63.8500", + "3. low": "62.9000", + "4. close": "63.7500", + "5. volume": "6285300" + }, + "2005-09-28": { + "1. open": "63.2700", + "2. high": "63.6100", + "3. low": "63.1000", + "4. close": "63.2100", + "5. volume": "5573200" + }, + "2005-09-27": { + "1. open": "63.9000", + "2. high": "63.9500", + "3. low": "63.1300", + "4. close": "63.4500", + "5. volume": "6244000" + }, + "2005-09-26": { + "1. open": "64.2300", + "2. high": "64.4500", + "3. low": "63.7600", + "4. close": "63.8700", + "5. volume": "5981900" + }, + "2005-09-23": { + "1. open": "64.9000", + "2. high": "64.9100", + "3. low": "63.8900", + "4. close": "63.9900", + "5. volume": "7814400" + }, + "2005-09-22": { + "1. open": "64.4600", + "2. high": "65.3300", + "3. low": "64.4100", + "4. close": "64.6800", + "5. volume": "7239000" + }, + "2005-09-21": { + "1. open": "63.9500", + "2. high": "65.3100", + "3. low": "63.9100", + "4. close": "64.7000", + "5. volume": "7173600" + }, + "2005-09-20": { + "1. open": "64.7300", + "2. high": "64.8000", + "3. low": "64.3000", + "4. close": "64.4000", + "5. volume": "5301000" + }, + "2005-09-19": { + "1. open": "65.1900", + "2. high": "65.2000", + "3. low": "64.5000", + "4. close": "64.6500", + "5. volume": "7212500" + }, + "2005-09-16": { + "1. open": "64.5800", + "2. high": "65.2200", + "3. low": "64.3500", + "4. close": "65.1800", + "5. volume": "12995300" + }, + "2005-09-15": { + "1. open": "64.3800", + "2. high": "64.4900", + "3. low": "64.1600", + "4. close": "64.3700", + "5. volume": "4896200" + }, + "2005-09-14": { + "1. open": "64.4700", + "2. high": "64.7100", + "3. low": "64.0500", + "4. close": "64.3000", + "5. volume": "7406200" + }, + "2005-09-13": { + "1. open": "64.5100", + "2. high": "64.7000", + "3. low": "64.0000", + "4. close": "64.0500", + "5. volume": "6670100" + }, + "2005-09-12": { + "1. open": "64.7300", + "2. high": "64.9500", + "3. low": "64.5300", + "4. close": "64.6800", + "5. volume": "5923500" + }, + "2005-09-09": { + "1. open": "64.3500", + "2. high": "64.9800", + "3. low": "64.1000", + "4. close": "64.7300", + "5. volume": "5124300" + }, + "2005-09-08": { + "1. open": "65.0000", + "2. high": "65.0000", + "3. low": "63.9500", + "4. close": "64.1000", + "5. volume": "6475900" + }, + "2005-09-07": { + "1. open": "64.0000", + "2. high": "64.8900", + "3. low": "63.9400", + "4. close": "64.8000", + "5. volume": "7817400" + }, + "2005-09-06": { + "1. open": "63.2500", + "2. high": "64.0200", + "3. low": "63.2100", + "4. close": "63.7900", + "5. volume": "7373700" + }, + "2005-09-02": { + "1. open": "63.3500", + "2. high": "63.5800", + "3. low": "62.8500", + "4. close": "62.9000", + "5. volume": "4130400" + }, + "2005-09-01": { + "1. open": "63.1800", + "2. high": "63.7300", + "3. low": "62.8900", + "4. close": "63.1300", + "5. volume": "6161300" + }, + "2005-08-31": { + "1. open": "63.0000", + "2. high": "63.5000", + "3. low": "62.0600", + "4. close": "63.3900", + "5. volume": "8006900" + }, + "2005-08-30": { + "1. open": "62.6700", + "2. high": "63.0600", + "3. low": "62.3500", + "4. close": "63.0000", + "5. volume": "7581500" + }, + "2005-08-29": { + "1. open": "61.7800", + "2. high": "63.1200", + "3. low": "61.6500", + "4. close": "63.0100", + "5. volume": "6364800" + }, + "2005-08-26": { + "1. open": "62.3500", + "2. high": "62.4100", + "3. low": "61.9400", + "4. close": "61.9400", + "5. volume": "5206200" + }, + "2005-08-25": { + "1. open": "62.5500", + "2. high": "63.2000", + "3. low": "62.4500", + "4. close": "62.5300", + "5. volume": "6143000" + }, + "2005-08-24": { + "1. open": "62.6900", + "2. high": "62.9400", + "3. low": "62.1400", + "4. close": "62.2500", + "5. volume": "8021300" + }, + "2005-08-23": { + "1. open": "63.5200", + "2. high": "63.5800", + "3. low": "62.4300", + "4. close": "62.7600", + "5. volume": "8909000" + }, + "2005-08-22": { + "1. open": "64.0000", + "2. high": "64.0600", + "3. low": "63.3200", + "4. close": "63.5000", + "5. volume": "5380900" + }, + "2005-08-19": { + "1. open": "63.9200", + "2. high": "64.1500", + "3. low": "63.5600", + "4. close": "63.5700", + "5. volume": "6121400" + }, + "2005-08-18": { + "1. open": "63.4500", + "2. high": "64.4400", + "3. low": "63.3200", + "4. close": "64.2500", + "5. volume": "9326100" + }, + "2005-08-17": { + "1. open": "63.2200", + "2. high": "63.7800", + "3. low": "63.1700", + "4. close": "63.5000", + "5. volume": "5578500" + }, + "2005-08-16": { + "1. open": "63.3200", + "2. high": "63.3800", + "3. low": "62.8400", + "4. close": "63.0100", + "5. volume": "5432300" + }, + "2005-08-15": { + "1. open": "63.4200", + "2. high": "63.5900", + "3. low": "63.0200", + "4. close": "63.3500", + "5. volume": "5402600" + }, + "2005-08-12": { + "1. open": "64.0300", + "2. high": "64.1700", + "3. low": "63.4700", + "4. close": "63.5600", + "5. volume": "4850200" + }, + "2005-08-11": { + "1. open": "63.8500", + "2. high": "64.5000", + "3. low": "63.7500", + "4. close": "64.3100", + "5. volume": "4688300" + }, + "2005-08-10": { + "1. open": "64.1600", + "2. high": "64.6600", + "3. low": "63.7500", + "4. close": "63.8500", + "5. volume": "5351200" + }, + "2005-08-09": { + "1. open": "63.6200", + "2. high": "64.0200", + "3. low": "63.4500", + "4. close": "64.0200", + "5. volume": "4601200" + }, + "2005-08-08": { + "1. open": "63.5400", + "2. high": "63.6800", + "3. low": "63.2300", + "4. close": "63.4400", + "5. volume": "4002000" + }, + "2005-08-05": { + "1. open": "64.0200", + "2. high": "64.0800", + "3. low": "63.5400", + "4. close": "63.5400", + "5. volume": "5019400" + }, + "2005-08-04": { + "1. open": "64.7400", + "2. high": "64.9500", + "3. low": "64.1200", + "4. close": "64.1500", + "5. volume": "4049200" + }, + "2005-08-03": { + "1. open": "64.3800", + "2. high": "65.0100", + "3. low": "64.3100", + "4. close": "64.8700", + "5. volume": "5090400" + }, + "2005-08-02": { + "1. open": "64.6400", + "2. high": "64.7100", + "3. low": "64.1700", + "4. close": "64.6300", + "5. volume": "5554800" + }, + "2005-08-01": { + "1. open": "64.2500", + "2. high": "65.3500", + "3. low": "64.2500", + "4. close": "64.5000", + "5. volume": "7348200" + }, + "2005-07-29": { + "1. open": "64.6800", + "2. high": "64.7800", + "3. low": "63.9400", + "4. close": "63.9600", + "5. volume": "6143200" + }, + "2005-07-28": { + "1. open": "64.4800", + "2. high": "64.8400", + "3. low": "64.1200", + "4. close": "64.7300", + "5. volume": "6391600" + }, + "2005-07-27": { + "1. open": "63.1000", + "2. high": "64.7700", + "3. low": "63.0200", + "4. close": "64.5400", + "5. volume": "10789500" + }, + "2005-07-26": { + "1. open": "62.8400", + "2. high": "63.3700", + "3. low": "62.6700", + "4. close": "62.6700", + "5. volume": "12640400" + }, + "2005-07-25": { + "1. open": "64.2500", + "2. high": "64.2900", + "3. low": "63.3000", + "4. close": "63.3400", + "5. volume": "6741900" + }, + "2005-07-22": { + "1. open": "64.4000", + "2. high": "64.4000", + "3. low": "64.0000", + "4. close": "64.3200", + "5. volume": "5398400" + }, + "2005-07-21": { + "1. open": "64.8700", + "2. high": "64.8700", + "3. low": "63.9800", + "4. close": "63.9800", + "5. volume": "9850100" + }, + "2005-07-20": { + "1. open": "64.8700", + "2. high": "64.9600", + "3. low": "64.3500", + "4. close": "64.9600", + "5. volume": "7312600" + }, + "2005-07-19": { + "1. open": "64.5500", + "2. high": "65.0600", + "3. low": "64.5000", + "4. close": "65.0200", + "5. volume": "11069400" + }, + "2005-07-18": { + "1. open": "64.8500", + "2. high": "65.0700", + "3. low": "64.4500", + "4. close": "64.6000", + "5. volume": "5938000" + }, + "2005-07-15": { + "1. open": "64.5700", + "2. high": "65.1500", + "3. low": "64.5700", + "4. close": "65.0300", + "5. volume": "6444500" + }, + "2005-07-14": { + "1. open": "64.7000", + "2. high": "64.8800", + "3. low": "64.3200", + "4. close": "64.6000", + "5. volume": "6521400" + }, + "2005-07-13": { + "1. open": "64.6200", + "2. high": "64.8900", + "3. low": "64.3500", + "4. close": "64.4200", + "5. volume": "6809800" + }, + "2005-07-12": { + "1. open": "64.7900", + "2. high": "65.0000", + "3. low": "64.6100", + "4. close": "64.7800", + "5. volume": "5141600" + }, + "2005-07-11": { + "1. open": "64.2800", + "2. high": "64.8200", + "3. low": "64.1100", + "4. close": "64.7900", + "5. volume": "6528500" + }, + "2005-07-08": { + "1. open": "63.9000", + "2. high": "64.3000", + "3. low": "63.5300", + "4. close": "64.2800", + "5. volume": "8144900" + }, + "2005-07-07": { + "1. open": "64.1000", + "2. high": "64.1000", + "3. low": "63.5200", + "4. close": "63.9200", + "5. volume": "8278900" + }, + "2005-07-06": { + "1. open": "64.9000", + "2. high": "64.9300", + "3. low": "64.1500", + "4. close": "64.1500", + "5. volume": "6661400" + }, + "2005-07-05": { + "1. open": "64.4000", + "2. high": "65.2500", + "3. low": "64.3800", + "4. close": "64.8500", + "5. volume": "6384100" + }, + "2005-07-01": { + "1. open": "64.8200", + "2. high": "65.4300", + "3. low": "64.8200", + "4. close": "64.9500", + "5. volume": "6718200" + }, + "2005-06-30": { + "1. open": "65.6200", + "2. high": "65.6800", + "3. low": "64.6100", + "4. close": "65.0000", + "5. volume": "9344300" + }, + "2005-06-29": { + "1. open": "65.9500", + "2. high": "65.9900", + "3. low": "65.4000", + "4. close": "65.7000", + "5. volume": "7808300" + }, + "2005-06-28": { + "1. open": "64.4300", + "2. high": "66.1000", + "3. low": "64.4300", + "4. close": "66.0700", + "5. volume": "6071700" + }, + "2005-06-27": { + "1. open": "65.5200", + "2. high": "65.9100", + "3. low": "65.4900", + "4. close": "65.6500", + "5. volume": "6900200" + }, + "2005-06-24": { + "1. open": "65.0000", + "2. high": "66.2900", + "3. low": "65.0000", + "4. close": "65.5800", + "5. volume": "18319900" + }, + "2005-06-23": { + "1. open": "65.8800", + "2. high": "66.1000", + "3. low": "65.1900", + "4. close": "65.3500", + "5. volume": "8927500" + }, + "2005-06-22": { + "1. open": "66.6500", + "2. high": "66.6700", + "3. low": "65.9700", + "4. close": "66.0000", + "5. volume": "8873100" + }, + "2005-06-21": { + "1. open": "66.3500", + "2. high": "66.7000", + "3. low": "66.2000", + "4. close": "66.5300", + "5. volume": "8668900" + }, + "2005-06-20": { + "1. open": "66.3520", + "2. high": "66.8000", + "3. low": "66.2000", + "4. close": "66.5500", + "5. volume": "8199500" + }, + "2005-06-17": { + "1. open": "65.4100", + "2. high": "66.7500", + "3. low": "65.4100", + "4. close": "66.5600", + "5. volume": "14288000" + }, + "2005-06-16": { + "1. open": "66.1700", + "2. high": "66.5800", + "3. low": "66.1100", + "4. close": "66.3000", + "5. volume": "4434800" + }, + "2005-06-15": { + "1. open": "66.5500", + "2. high": "66.5500", + "3. low": "66.0300", + "4. close": "66.3500", + "5. volume": "4655300" + }, + "2005-06-14": { + "1. open": "66.4100", + "2. high": "66.8000", + "3. low": "66.3600", + "4. close": "66.5800", + "5. volume": "3981700" + }, + "2005-06-13": { + "1. open": "66.2500", + "2. high": "66.9500", + "3. low": "66.2300", + "4. close": "66.4700", + "5. volume": "5413400" + }, + "2005-06-10": { + "1. open": "65.7300", + "2. high": "66.7100", + "3. low": "65.7300", + "4. close": "66.4800", + "5. volume": "5248400" + }, + "2005-06-09": { + "1. open": "66.3200", + "2. high": "66.8600", + "3. low": "66.1500", + "4. close": "66.7300", + "5. volume": "5228900" + }, + "2005-06-08": { + "1. open": "66.8500", + "2. high": "66.8500", + "3. low": "66.2500", + "4. close": "66.3600", + "5. volume": "5296300" + }, + "2005-06-07": { + "1. open": "66.7300", + "2. high": "66.9400", + "3. low": "66.5100", + "4. close": "66.5400", + "5. volume": "5520700" + }, + "2005-06-06": { + "1. open": "66.5900", + "2. high": "66.7200", + "3. low": "66.3000", + "4. close": "66.3800", + "5. volume": "7041700" + }, + "2005-06-03": { + "1. open": "66.8300", + "2. high": "66.9500", + "3. low": "66.3600", + "4. close": "66.4400", + "5. volume": "6526000" + }, + "2005-06-02": { + "1. open": "67.2500", + "2. high": "67.2500", + "3. low": "66.8700", + "4. close": "67.0000", + "5. volume": "6761600" + }, + "2005-06-01": { + "1. open": "67.1000", + "2. high": "67.6100", + "3. low": "67.0500", + "4. close": "67.3100", + "5. volume": "4966200" + }, + "2005-05-31": { + "1. open": "67.6800", + "2. high": "67.6900", + "3. low": "67.1000", + "4. close": "67.1000", + "5. volume": "6398300" + }, + "2005-05-27": { + "1. open": "67.5000", + "2. high": "67.6800", + "3. low": "67.4300", + "4. close": "67.4300", + "5. volume": "4409900" + }, + "2005-05-26": { + "1. open": "68.0000", + "2. high": "68.0000", + "3. low": "67.3700", + "4. close": "67.4200", + "5. volume": "5032300" + }, + "2005-05-25": { + "1. open": "67.6200", + "2. high": "67.7000", + "3. low": "67.2000", + "4. close": "67.4700", + "5. volume": "4725900" + }, + "2005-05-24": { + "1. open": "67.2900", + "2. high": "67.6900", + "3. low": "67.2600", + "4. close": "67.6000", + "5. volume": "8353300" + }, + "2005-05-23": { + "1. open": "67.3000", + "2. high": "67.5800", + "3. low": "67.0400", + "4. close": "67.2600", + "5. volume": "5877000" + }, + "2005-05-20": { + "1. open": "67.6500", + "2. high": "67.6500", + "3. low": "67.0900", + "4. close": "67.2000", + "5. volume": "6191100" + }, + "2005-05-19": { + "1. open": "67.5500", + "2. high": "67.7300", + "3. low": "67.2700", + "4. close": "67.4100", + "5. volume": "8134400" + }, + "2005-05-18": { + "1. open": "68.0000", + "2. high": "68.0800", + "3. low": "67.4800", + "4. close": "67.6000", + "5. volume": "8495100" + }, + "2005-05-17": { + "1. open": "67.3200", + "2. high": "67.9500", + "3. low": "67.0700", + "4. close": "67.9100", + "5. volume": "5294400" + }, + "2005-05-16": { + "1. open": "67.1100", + "2. high": "67.6400", + "3. low": "67.1000", + "4. close": "67.6400", + "5. volume": "3943500" + }, + "2005-05-13": { + "1. open": "67.1500", + "2. high": "67.3800", + "3. low": "66.7550", + "4. close": "67.1000", + "5. volume": "5954700" + }, + "2005-05-12": { + "1. open": "67.2500", + "2. high": "68.1400", + "3. low": "67.2500", + "4. close": "67.6500", + "5. volume": "4845300" + }, + "2005-05-11": { + "1. open": "67.8200", + "2. high": "68.1100", + "3. low": "67.2400", + "4. close": "67.9500", + "5. volume": "4969700" + }, + "2005-05-10": { + "1. open": "68.0000", + "2. high": "68.1500", + "3. low": "67.4600", + "4. close": "67.7300", + "5. volume": "6870600" + }, + "2005-05-09": { + "1. open": "68.1000", + "2. high": "68.2900", + "3. low": "67.7700", + "4. close": "68.1700", + "5. volume": "6766100" + }, + "2005-05-06": { + "1. open": "68.8700", + "2. high": "68.8700", + "3. low": "68.1500", + "4. close": "68.2100", + "5. volume": "4731000" + }, + "2005-05-05": { + "1. open": "68.2500", + "2. high": "68.6000", + "3. low": "67.9000", + "4. close": "68.5100", + "5. volume": "6279600" + }, + "2005-05-04": { + "1. open": "68.1500", + "2. high": "68.2500", + "3. low": "67.6500", + "4. close": "68.2200", + "5. volume": "8439700" + }, + "2005-05-03": { + "1. open": "68.8200", + "2. high": "68.8300", + "3. low": "68.3200", + "4. close": "68.7300", + "5. volume": "5716300" + }, + "2005-05-02": { + "1. open": "68.6800", + "2. high": "68.8300", + "3. low": "68.3500", + "4. close": "68.7800", + "5. volume": "4361200" + }, + "2005-04-29": { + "1. open": "67.8200", + "2. high": "68.6300", + "3. low": "67.7900", + "4. close": "68.6300", + "5. volume": "6540900" + }, + "2005-04-28": { + "1. open": "68.1000", + "2. high": "68.3400", + "3. low": "67.6200", + "4. close": "67.6600", + "5. volume": "6406300" + }, + "2005-04-27": { + "1. open": "67.8400", + "2. high": "68.4000", + "3. low": "67.6800", + "4. close": "68.3300", + "5. volume": "5966400" + }, + "2005-04-26": { + "1. open": "68.4000", + "2. high": "68.6900", + "3. low": "68.0000", + "4. close": "68.0200", + "5. volume": "5866900" + }, + "2005-04-25": { + "1. open": "69.0000", + "2. high": "69.5000", + "3. low": "68.4400", + "4. close": "68.5400", + "5. volume": "5981500" + }, + "2005-04-22": { + "1. open": "68.3300", + "2. high": "68.7800", + "3. low": "67.9900", + "4. close": "68.4900", + "5. volume": "7021900" + }, + "2005-04-21": { + "1. open": "68.3300", + "2. high": "68.4750", + "3. low": "67.8300", + "4. close": "68.1500", + "5. volume": "7696200" + }, + "2005-04-20": { + "1. open": "69.0500", + "2. high": "69.1500", + "3. low": "67.8500", + "4. close": "68.1000", + "5. volume": "7882400" + }, + "2005-04-19": { + "1. open": "69.9500", + "2. high": "69.9500", + "3. low": "68.4100", + "4. close": "69.0500", + "5. volume": "9343700" + }, + "2005-04-18": { + "1. open": "69.3000", + "2. high": "69.3100", + "3. low": "68.4660", + "4. close": "69.0400", + "5. volume": "9164900" + }, + "2005-04-15": { + "1. open": "69.3000", + "2. high": "69.9900", + "3. low": "69.3000", + "4. close": "69.4000", + "5. volume": "12990700" + }, + "2005-04-14": { + "1. open": "68.6000", + "2. high": "69.2600", + "3. low": "68.2300", + "4. close": "69.2500", + "5. volume": "8069600" + }, + "2005-04-13": { + "1. open": "68.4500", + "2. high": "68.9900", + "3. low": "68.4500", + "4. close": "68.5900", + "5. volume": "7138400" + }, + "2005-04-12": { + "1. open": "68.2800", + "2. high": "68.7100", + "3. low": "67.8500", + "4. close": "68.6400", + "5. volume": "9775400" + }, + "2005-04-11": { + "1. open": "68.8000", + "2. high": "69.2600", + "3. low": "68.7000", + "4. close": "68.8900", + "5. volume": "4449500" + }, + "2005-04-08": { + "1. open": "69.4600", + "2. high": "69.4800", + "3. low": "68.6400", + "4. close": "68.6400", + "5. volume": "4822800" + }, + "2005-04-07": { + "1. open": "68.6000", + "2. high": "69.2500", + "3. low": "68.4700", + "4. close": "69.2400", + "5. volume": "4975300" + }, + "2005-04-06": { + "1. open": "69.1000", + "2. high": "69.2000", + "3. low": "68.6500", + "4. close": "68.8100", + "5. volume": "5689800" + }, + "2005-04-05": { + "1. open": "67.9800", + "2. high": "69.0500", + "3. low": "67.7800", + "4. close": "69.0100", + "5. volume": "9114300" + }, + "2005-04-04": { + "1. open": "66.9500", + "2. high": "68.0900", + "3. low": "66.8500", + "4. close": "67.9800", + "5. volume": "8684900" + }, + "2005-04-01": { + "1. open": "67.3200", + "2. high": "67.4500", + "3. low": "66.6500", + "4. close": "66.8500", + "5. volume": "11052700" + }, + "2005-03-31": { + "1. open": "67.3800", + "2. high": "67.4600", + "3. low": "67.0000", + "4. close": "67.1600", + "5. volume": "12551500" + }, + "2005-03-30": { + "1. open": "67.9300", + "2. high": "68.2500", + "3. low": "67.9000", + "4. close": "68.0500", + "5. volume": "6516300" + }, + "2005-03-29": { + "1. open": "67.8500", + "2. high": "68.1200", + "3. low": "67.7000", + "4. close": "67.9200", + "5. volume": "9428000" + }, + "2005-03-28": { + "1. open": "68.2300", + "2. high": "68.5000", + "3. low": "68.1660", + "4. close": "68.3500", + "5. volume": "5145100" + }, + "2005-03-24": { + "1. open": "68.2000", + "2. high": "68.5200", + "3. low": "67.9600", + "4. close": "68.0900", + "5. volume": "8876600" + }, + "2005-03-23": { + "1. open": "66.8300", + "2. high": "68.2000", + "3. low": "66.8200", + "4. close": "68.2000", + "5. volume": "9565500" + }, + "2005-03-22": { + "1. open": "66.6500", + "2. high": "67.2300", + "3. low": "66.6500", + "4. close": "66.7900", + "5. volume": "5072300" + }, + "2005-03-21": { + "1. open": "67.2500", + "2. high": "67.2500", + "3. low": "66.6600", + "4. close": "66.8500", + "5. volume": "5178600" + }, + "2005-03-18": { + "1. open": "67.0000", + "2. high": "67.2500", + "3. low": "66.6600", + "4. close": "67.2500", + "5. volume": "10640700" + }, + "2005-03-17": { + "1. open": "66.8300", + "2. high": "67.3700", + "3. low": "66.8100", + "4. close": "66.9900", + "5. volume": "4405800" + }, + "2005-03-16": { + "1. open": "67.1000", + "2. high": "67.4500", + "3. low": "67.0500", + "4. close": "67.0500", + "5. volume": "5408700" + }, + "2005-03-15": { + "1. open": "67.8400", + "2. high": "67.8500", + "3. low": "67.2600", + "4. close": "67.2600", + "5. volume": "5014000" + }, + "2005-03-14": { + "1. open": "67.5900", + "2. high": "67.8300", + "3. low": "67.4900", + "4. close": "67.8200", + "5. volume": "5589000" + }, + "2005-03-11": { + "1. open": "68.2500", + "2. high": "68.2500", + "3. low": "67.4900", + "4. close": "67.6000", + "5. volume": "5807000" + }, + "2005-03-10": { + "1. open": "67.8700", + "2. high": "68.2700", + "3. low": "67.8000", + "4. close": "68.0000", + "5. volume": "5041700" + }, + "2005-03-09": { + "1. open": "68.1000", + "2. high": "68.1100", + "3. low": "67.7000", + "4. close": "67.7600", + "5. volume": "6375500" + }, + "2005-03-08": { + "1. open": "68.0500", + "2. high": "68.4000", + "3. low": "68.0000", + "4. close": "68.1900", + "5. volume": "8537100" + }, + "2005-03-07": { + "1. open": "67.9000", + "2. high": "68.6800", + "3. low": "67.8500", + "4. close": "68.4400", + "5. volume": "9389500" + }, + "2005-03-04": { + "1. open": "67.1900", + "2. high": "67.7500", + "3. low": "67.0100", + "4. close": "67.7400", + "5. volume": "8306000" + }, + "2005-03-03": { + "1. open": "67.1000", + "2. high": "67.1000", + "3. low": "66.5100", + "4. close": "66.7500", + "5. volume": "5791900" + }, + "2005-03-02": { + "1. open": "66.5500", + "2. high": "67.1500", + "3. low": "66.1200", + "4. close": "66.9600", + "5. volume": "6991900" + }, + "2005-03-01": { + "1. open": "66.4700", + "2. high": "66.9900", + "3. low": "66.4100", + "4. close": "66.6500", + "5. volume": "8467400" + }, + "2005-02-28": { + "1. open": "66.0700", + "2. high": "66.2400", + "3. low": "65.6000", + "4. close": "65.6000", + "5. volume": "6833700" + }, + "2005-02-25": { + "1. open": "65.8600", + "2. high": "66.2900", + "3. low": "65.8500", + "4. close": "66.2200", + "5. volume": "6456100" + }, + "2005-02-24": { + "1. open": "65.3500", + "2. high": "65.9500", + "3. low": "65.0800", + "4. close": "65.8900", + "5. volume": "4817000" + }, + "2005-02-23": { + "1. open": "65.4000", + "2. high": "65.5500", + "3. low": "65.2100", + "4. close": "65.4100", + "5. volume": "4928200" + }, + "2005-02-22": { + "1. open": "65.0500", + "2. high": "65.8700", + "3. low": "65.0500", + "4. close": "65.0700", + "5. volume": "8299800" + }, + "2005-02-18": { + "1. open": "65.4400", + "2. high": "65.5900", + "3. low": "65.2100", + "4. close": "65.4300", + "5. volume": "6185200" + }, + "2005-02-17": { + "1. open": "65.7000", + "2. high": "65.7000", + "3. low": "65.3400", + "4. close": "65.3500", + "5. volume": "5354200" + }, + "2005-02-16": { + "1. open": "65.6800", + "2. high": "65.8700", + "3. low": "65.4200", + "4. close": "65.7400", + "5. volume": "4607500" + }, + "2005-02-15": { + "1. open": "65.8200", + "2. high": "66.0100", + "3. low": "65.5400", + "4. close": "65.9100", + "5. volume": "4186400" + }, + "2005-02-14": { + "1. open": "66.6100", + "2. high": "66.6100", + "3. low": "65.8000", + "4. close": "66.0000", + "5. volume": "5217600" + }, + "2005-02-11": { + "1. open": "65.9900", + "2. high": "66.8900", + "3. low": "65.9000", + "4. close": "66.6000", + "5. volume": "6584400" + }, + "2005-02-10": { + "1. open": "66.0600", + "2. high": "66.2200", + "3. low": "65.8700", + "4. close": "66.1300", + "5. volume": "4002900" + }, + "2005-02-09": { + "1. open": "66.3600", + "2. high": "66.4800", + "3. low": "65.9700", + "4. close": "66.1900", + "5. volume": "4529800" + }, + "2005-02-08": { + "1. open": "66.4600", + "2. high": "66.6400", + "3. low": "66.1400", + "4. close": "66.3300", + "5. volume": "6379900" + }, + "2005-02-07": { + "1. open": "66.2500", + "2. high": "66.5100", + "3. low": "65.8700", + "4. close": "66.4500", + "5. volume": "4892100" + }, + "2005-02-04": { + "1. open": "65.4700", + "2. high": "66.2400", + "3. low": "65.4600", + "4. close": "66.2400", + "5. volume": "4851300" + }, + "2005-02-03": { + "1. open": "65.7800", + "2. high": "66.0000", + "3. low": "65.4700", + "4. close": "65.6500", + "5. volume": "5022300" + }, + "2005-02-02": { + "1. open": "65.2000", + "2. high": "66.0500", + "3. low": "65.1800", + "4. close": "66.0000", + "5. volume": "7068000" + }, + "2005-02-01": { + "1. open": "64.6100", + "2. high": "65.4200", + "3. low": "64.5200", + "4. close": "65.4200", + "5. volume": "7340300" + }, + "2005-01-31": { + "1. open": "64.9300", + "2. high": "64.9600", + "3. low": "64.3500", + "4. close": "64.7000", + "5. volume": "6168900" + }, + "2005-01-28": { + "1. open": "64.3800", + "2. high": "64.8100", + "3. low": "64.2600", + "4. close": "64.6200", + "5. volume": "6968700" + }, + "2005-01-27": { + "1. open": "64.3700", + "2. high": "64.6500", + "3. low": "64.1900", + "4. close": "64.2200", + "5. volume": "6360100" + }, + "2005-01-26": { + "1. open": "63.2400", + "2. high": "64.9800", + "3. low": "62.7400", + "4. close": "64.6500", + "5. volume": "12781800" + }, + "2005-01-25": { + "1. open": "61.9000", + "2. high": "63.8500", + "3. low": "61.9000", + "4. close": "63.7200", + "5. volume": "11172300" + }, + "2005-01-24": { + "1. open": "61.8500", + "2. high": "61.9300", + "3. low": "61.2000", + "4. close": "61.4900", + "5. volume": "5938600" + }, + "2005-01-21": { + "1. open": "62.3600", + "2. high": "62.5900", + "3. low": "61.8500", + "4. close": "61.8500", + "5. volume": "6426300" + }, + "2005-01-20": { + "1. open": "62.8200", + "2. high": "62.9400", + "3. low": "62.4000", + "4. close": "62.4900", + "5. volume": "5274600" + }, + "2005-01-19": { + "1. open": "63.0300", + "2. high": "63.2800", + "3. low": "62.6500", + "4. close": "62.8200", + "5. volume": "4697100" + }, + "2005-01-18": { + "1. open": "62.2300", + "2. high": "63.0600", + "3. low": "62.2300", + "4. close": "63.0300", + "5. volume": "6122900" + }, + "2005-01-14": { + "1. open": "62.4500", + "2. high": "62.7500", + "3. low": "62.2200", + "4. close": "62.7000", + "5. volume": "6820200" + }, + "2005-01-13": { + "1. open": "63.1500", + "2. high": "63.2900", + "3. low": "61.8800", + "4. close": "61.9700", + "5. volume": "9014700" + }, + "2005-01-12": { + "1. open": "62.9500", + "2. high": "63.4100", + "3. low": "62.5700", + "4. close": "63.3200", + "5. volume": "6093800" + }, + "2005-01-11": { + "1. open": "62.8500", + "2. high": "63.1000", + "3. low": "62.6300", + "4. close": "62.8800", + "5. volume": "4880000" + }, + "2005-01-10": { + "1. open": "62.7300", + "2. high": "63.2200", + "3. low": "62.6000", + "4. close": "63.1000", + "5. volume": "5419300" + }, + "2005-01-07": { + "1. open": "62.9800", + "2. high": "63.0000", + "3. low": "62.5700", + "4. close": "62.6100", + "5. volume": "5037800" + }, + "2005-01-06": { + "1. open": "62.7500", + "2. high": "63.0900", + "3. low": "62.6900", + "4. close": "62.8400", + "5. volume": "5277500" + }, + "2005-01-05": { + "1. open": "62.8700", + "2. high": "63.0900", + "3. low": "62.5900", + "4. close": "62.6600", + "5. volume": "6888100" + }, + "2005-01-04": { + "1. open": "63.1000", + "2. high": "63.2400", + "3. low": "62.6200", + "4. close": "62.7000", + "5. volume": "6989600" + }, + "2005-01-03": { + "1. open": "63.3500", + "2. high": "63.5500", + "3. low": "62.6900", + "4. close": "62.9000", + "5. volume": "7859500" + }, + "2004-12-31": { + "1. open": "63.7000", + "2. high": "63.7500", + "3. low": "63.3300", + "4. close": "63.4200", + "5. volume": "2949600" + }, + "2004-12-30": { + "1. open": "63.7000", + "2. high": "63.8400", + "3. low": "63.5000", + "4. close": "63.5500", + "5. volume": "3206800" + }, + "2004-12-29": { + "1. open": "63.6000", + "2. high": "63.7000", + "3. low": "63.3500", + "4. close": "63.5300", + "5. volume": "4583100" + }, + "2004-12-28": { + "1. open": "63.7600", + "2. high": "63.9000", + "3. low": "63.6000", + "4. close": "63.7600", + "5. volume": "4089000" + }, + "2004-12-27": { + "1. open": "63.7800", + "2. high": "63.9800", + "3. low": "63.5300", + "4. close": "63.5300", + "5. volume": "4677700" + }, + "2004-12-23": { + "1. open": "63.0500", + "2. high": "63.7600", + "3. low": "63.0500", + "4. close": "63.6000", + "5. volume": "5552700" + }, + "2004-12-22": { + "1. open": "62.3000", + "2. high": "63.4100", + "3. low": "62.3000", + "4. close": "63.3000", + "5. volume": "6678000" + }, + "2004-12-21": { + "1. open": "63.0800", + "2. high": "63.1000", + "3. low": "62.6200", + "4. close": "62.9500", + "5. volume": "9117100" + }, + "2004-12-20": { + "1. open": "63.5800", + "2. high": "63.9000", + "3. low": "62.9200", + "4. close": "63.0700", + "5. volume": "8646100" + }, + "2004-12-17": { + "1. open": "62.9600", + "2. high": "64.2500", + "3. low": "62.9500", + "4. close": "63.5800", + "5. volume": "18006800" + }, + "2004-12-16": { + "1. open": "61.8000", + "2. high": "64.2400", + "3. low": "61.5500", + "4. close": "63.4500", + "5. volume": "28705900" + }, + "2004-12-15": { + "1. open": "61.0500", + "2. high": "61.3800", + "3. low": "60.6200", + "4. close": "60.9000", + "5. volume": "7329000" + }, + "2004-12-14": { + "1. open": "60.5000", + "2. high": "61.5700", + "3. low": "60.3300", + "4. close": "61.4300", + "5. volume": "7057700" + }, + "2004-12-13": { + "1. open": "60.4800", + "2. high": "60.8200", + "3. low": "59.6000", + "4. close": "60.6400", + "5. volume": "8681000" + }, + "2004-12-10": { + "1. open": "61.4900", + "2. high": "62.5900", + "3. low": "60.2500", + "4. close": "60.2500", + "5. volume": "8732900" + }, + "2004-12-09": { + "1. open": "61.1500", + "2. high": "61.5000", + "3. low": "60.7500", + "4. close": "61.3100", + "5. volume": "7539100" + }, + "2004-12-08": { + "1. open": "60.9300", + "2. high": "61.4500", + "3. low": "60.8000", + "4. close": "61.1500", + "5. volume": "5990700" + }, + "2004-12-07": { + "1. open": "61.0500", + "2. high": "62.8100", + "3. low": "60.3500", + "4. close": "60.4100", + "5. volume": "11385900" + }, + "2004-12-06": { + "1. open": "61.6600", + "2. high": "61.9900", + "3. low": "61.6600", + "4. close": "61.8300", + "5. volume": "3369400" + }, + "2004-12-03": { + "1. open": "61.7400", + "2. high": "62.3000", + "3. low": "61.5100", + "4. close": "61.9100", + "5. volume": "6053700" + }, + "2004-12-02": { + "1. open": "60.9800", + "2. high": "62.0000", + "3. low": "60.9000", + "4. close": "61.7500", + "5. volume": "6167000" + }, + "2004-12-01": { + "1. open": "60.3300", + "2. high": "61.2900", + "3. low": "60.2200", + "4. close": "61.1900", + "5. volume": "5431500" + }, + "2004-11-30": { + "1. open": "60.1000", + "2. high": "60.7500", + "3. low": "60.0000", + "4. close": "60.3200", + "5. volume": "8543200" + }, + "2004-11-29": { + "1. open": "60.4900", + "2. high": "60.9100", + "3. low": "59.9000", + "4. close": "60.2000", + "5. volume": "5021800" + }, + "2004-11-26": { + "1. open": "60.3000", + "2. high": "60.7900", + "3. low": "60.2900", + "4. close": "60.4500", + "5. volume": "1672900" + }, + "2004-11-24": { + "1. open": "60.6700", + "2. high": "60.8900", + "3. low": "60.4000", + "4. close": "60.5100", + "5. volume": "4001300" + }, + "2004-11-23": { + "1. open": "60.8400", + "2. high": "60.8900", + "3. low": "60.2800", + "4. close": "60.5700", + "5. volume": "5376000" + }, + "2004-11-22": { + "1. open": "60.5500", + "2. high": "61.0700", + "3. low": "60.5500", + "4. close": "60.8700", + "5. volume": "4752300" + }, + "2004-11-19": { + "1. open": "61.0200", + "2. high": "61.1000", + "3. low": "60.3900", + "4. close": "60.5400", + "5. volume": "5213900" + }, + "2004-11-18": { + "1. open": "60.9000", + "2. high": "61.3600", + "3. low": "60.8500", + "4. close": "61.1200", + "5. volume": "4666700" + }, + "2004-11-17": { + "1. open": "60.9000", + "2. high": "61.4400", + "3. low": "60.7500", + "4. close": "60.9000", + "5. volume": "6264900" + }, + "2004-11-16": { + "1. open": "61.1000", + "2. high": "61.3900", + "3. low": "61.0100", + "4. close": "61.0300", + "5. volume": "3953700" + }, + "2004-11-15": { + "1. open": "61.0000", + "2. high": "61.4900", + "3. low": "60.5200", + "4. close": "61.1600", + "5. volume": "5326500" + }, + "2004-11-12": { + "1. open": "60.6000", + "2. high": "61.0000", + "3. low": "60.4400", + "4. close": "61.0000", + "5. volume": "6120300" + }, + "2004-11-11": { + "1. open": "60.0000", + "2. high": "60.8500", + "3. low": "59.8700", + "4. close": "60.6000", + "5. volume": "5627500" + }, + "2004-11-10": { + "1. open": "59.9700", + "2. high": "60.6400", + "3. low": "59.8800", + "4. close": "60.1200", + "5. volume": "6436700" + }, + "2004-11-09": { + "1. open": "59.8400", + "2. high": "60.2270", + "3. low": "59.5300", + "4. close": "59.8300", + "5. volume": "5096600" + }, + "2004-11-08": { + "1. open": "59.3000", + "2. high": "60.2600", + "3. low": "59.2500", + "4. close": "59.8400", + "5. volume": "6775000" + }, + "2004-11-05": { + "1. open": "59.1500", + "2. high": "59.7500", + "3. low": "59.0000", + "4. close": "59.1800", + "5. volume": "6466200" + }, + "2004-11-04": { + "1. open": "59.2500", + "2. high": "59.5000", + "3. low": "58.8200", + "4. close": "59.2200", + "5. volume": "9121900" + }, + "2004-11-03": { + "1. open": "59.2300", + "2. high": "59.9800", + "3. low": "59.1800", + "4. close": "59.4500", + "5. volume": "9375800" + }, + "2004-11-02": { + "1. open": "57.8100", + "2. high": "59.0000", + "3. low": "57.8100", + "4. close": "58.0400", + "5. volume": "7443800" + }, + "2004-11-01": { + "1. open": "58.3500", + "2. high": "58.8900", + "3. low": "58.1000", + "4. close": "58.4400", + "5. volume": "6724200" + }, + "2004-10-29": { + "1. open": "57.9300", + "2. high": "58.4800", + "3. low": "57.9100", + "4. close": "58.3800", + "5. volume": "6801500" + }, + "2004-10-28": { + "1. open": "57.5700", + "2. high": "58.0800", + "3. low": "57.4900", + "4. close": "58.0100", + "5. volume": "5581200" + }, + "2004-10-27": { + "1. open": "56.9900", + "2. high": "57.8000", + "3. low": "56.9000", + "4. close": "57.7700", + "5. volume": "5945100" + }, + "2004-10-26": { + "1. open": "57.0100", + "2. high": "57.3400", + "3. low": "56.7000", + "4. close": "57.2300", + "5. volume": "6610400" + }, + "2004-10-25": { + "1. open": "57.1000", + "2. high": "57.3100", + "3. low": "56.9500", + "4. close": "57.0800", + "5. volume": "6234900" + }, + "2004-10-22": { + "1. open": "57.7800", + "2. high": "57.9900", + "3. low": "57.2400", + "4. close": "57.2900", + "5. volume": "5131100" + }, + "2004-10-21": { + "1. open": "57.3000", + "2. high": "57.9600", + "3. low": "57.1800", + "4. close": "57.7800", + "5. volume": "6910700" + }, + "2004-10-20": { + "1. open": "56.3500", + "2. high": "57.5000", + "3. low": "56.3300", + "4. close": "57.5000", + "5. volume": "6049000" + }, + "2004-10-19": { + "1. open": "56.8400", + "2. high": "57.4200", + "3. low": "56.4700", + "4. close": "56.6100", + "5. volume": "5435400" + }, + "2004-10-18": { + "1. open": "56.2000", + "2. high": "57.4700", + "3. low": "56.2000", + "4. close": "57.3200", + "5. volume": "6466400" + }, + "2004-10-15": { + "1. open": "56.7300", + "2. high": "57.0100", + "3. low": "56.5000", + "4. close": "56.5800", + "5. volume": "7227200" + }, + "2004-10-14": { + "1. open": "56.4900", + "2. high": "56.9800", + "3. low": "56.4900", + "4. close": "56.5200", + "5. volume": "5820600" + }, + "2004-10-13": { + "1. open": "56.9200", + "2. high": "57.2000", + "3. low": "56.3100", + "4. close": "56.5100", + "5. volume": "7024600" + }, + "2004-10-12": { + "1. open": "55.5000", + "2. high": "56.8800", + "3. low": "55.3600", + "4. close": "56.8200", + "5. volume": "11660700" + }, + "2004-10-11": { + "1. open": "55.1900", + "2. high": "55.4600", + "3. low": "54.8100", + "4. close": "55.3600", + "5. volume": "7255600" + }, + "2004-10-08": { + "1. open": "55.4200", + "2. high": "55.9000", + "3. low": "55.2100", + "4. close": "55.3200", + "5. volume": "8960900" + }, + "2004-10-07": { + "1. open": "57.6500", + "2. high": "57.6800", + "3. low": "55.5500", + "4. close": "55.9200", + "5. volume": "10501300" + }, + "2004-10-06": { + "1. open": "57.5000", + "2. high": "57.7600", + "3. low": "57.2700", + "4. close": "57.7500", + "5. volume": "3743100" + }, + "2004-10-05": { + "1. open": "57.3700", + "2. high": "57.5500", + "3. low": "57.1500", + "4. close": "57.4600", + "5. volume": "3826700" + }, + "2004-10-04": { + "1. open": "57.0000", + "2. high": "57.4500", + "3. low": "56.9600", + "4. close": "57.2500", + "5. volume": "6920300" + }, + "2004-10-01": { + "1. open": "56.3900", + "2. high": "57.0000", + "3. low": "56.1200", + "4. close": "57.0000", + "5. volume": "5786400" + }, + "2004-09-30": { + "1. open": "57.2200", + "2. high": "57.4900", + "3. low": "56.0900", + "4. close": "56.3300", + "5. volume": "7942900" + }, + "2004-09-29": { + "1. open": "56.9300", + "2. high": "57.0400", + "3. low": "56.6700", + "4. close": "57.0300", + "5. volume": "4102400" + }, + "2004-09-28": { + "1. open": "56.6800", + "2. high": "57.4300", + "3. low": "56.2700", + "4. close": "57.1000", + "5. volume": "4975300" + }, + "2004-09-27": { + "1. open": "56.3500", + "2. high": "56.9600", + "3. low": "56.3500", + "4. close": "56.5300", + "5. volume": "4313000" + }, + "2004-09-24": { + "1. open": "56.4500", + "2. high": "56.9700", + "3. low": "56.2500", + "4. close": "56.5500", + "5. volume": "4555900" + }, + "2004-09-23": { + "1. open": "57.0000", + "2. high": "57.2200", + "3. low": "56.5200", + "4. close": "56.5600", + "5. volume": "6333600" + }, + "2004-09-22": { + "1. open": "57.5800", + "2. high": "57.6500", + "3. low": "57.1900", + "4. close": "57.3000", + "5. volume": "4714500" + }, + "2004-09-21": { + "1. open": "57.9000", + "2. high": "57.9500", + "3. low": "57.4000", + "4. close": "57.9000", + "5. volume": "5331500" + }, + "2004-09-20": { + "1. open": "57.7500", + "2. high": "58.1600", + "3. low": "57.7500", + "4. close": "57.9200", + "5. volume": "4731500" + }, + "2004-09-17": { + "1. open": "58.3600", + "2. high": "58.8000", + "3. low": "58.3300", + "4. close": "58.5200", + "5. volume": "5227100" + }, + "2004-09-16": { + "1. open": "58.1400", + "2. high": "58.3800", + "3. low": "58.1000", + "4. close": "58.1200", + "5. volume": "3299700" + }, + "2004-09-15": { + "1. open": "58.2500", + "2. high": "58.5120", + "3. low": "58.1000", + "4. close": "58.1800", + "5. volume": "4387000" + }, + "2004-09-14": { + "1. open": "58.0300", + "2. high": "58.6800", + "3. low": "58.0300", + "4. close": "58.3500", + "5. volume": "5435500" + }, + "2004-09-13": { + "1. open": "57.8000", + "2. high": "58.1500", + "3. low": "57.3500", + "4. close": "58.1500", + "5. volume": "5855000" + }, + "2004-09-10": { + "1. open": "57.4100", + "2. high": "57.6400", + "3. low": "57.0700", + "4. close": "57.5700", + "5. volume": "5117200" + }, + "2004-09-09": { + "1. open": "58.2700", + "2. high": "58.3200", + "3. low": "57.5100", + "4. close": "57.5100", + "5. volume": "5118500" + }, + "2004-09-08": { + "1. open": "58.2500", + "2. high": "58.3800", + "3. low": "58.0000", + "4. close": "58.2700", + "5. volume": "7263800" + }, + "2004-09-07": { + "1. open": "58.0500", + "2. high": "58.3000", + "3. low": "57.7000", + "4. close": "57.8600", + "5. volume": "5706000" + }, + "2004-09-03": { + "1. open": "57.8000", + "2. high": "58.1300", + "3. low": "57.7800", + "4. close": "57.8500", + "5. volume": "5102200" + }, + "2004-09-02": { + "1. open": "57.6800", + "2. high": "57.9100", + "3. low": "57.5100", + "4. close": "57.7000", + "5. volume": "4948800" + }, + "2004-09-01": { + "1. open": "58.0000", + "2. high": "58.0600", + "3. low": "57.4100", + "4. close": "57.7900", + "5. volume": "5949500" + }, + "2004-08-31": { + "1. open": "57.5100", + "2. high": "58.1000", + "3. low": "57.5100", + "4. close": "58.1000", + "5. volume": "5775400" + }, + "2004-08-30": { + "1. open": "57.6200", + "2. high": "57.8500", + "3. low": "57.4900", + "4. close": "57.5400", + "5. volume": "3327400" + }, + "2004-08-27": { + "1. open": "57.6000", + "2. high": "57.8500", + "3. low": "57.5800", + "4. close": "57.7100", + "5. volume": "3488200" + }, + "2004-08-26": { + "1. open": "57.6600", + "2. high": "57.8400", + "3. low": "57.4600", + "4. close": "57.5200", + "5. volume": "3930800" + }, + "2004-08-25": { + "1. open": "57.2300", + "2. high": "57.6900", + "3. low": "57.1900", + "4. close": "57.6600", + "5. volume": "4701100" + }, + "2004-08-24": { + "1. open": "57.4700", + "2. high": "57.5000", + "3. low": "57.0700", + "4. close": "57.1700", + "5. volume": "4028100" + }, + "2004-08-23": { + "1. open": "57.1300", + "2. high": "57.6100", + "3. low": "57.0400", + "4. close": "57.0500", + "5. volume": "4667300" + }, + "2004-08-20": { + "1. open": "56.6700", + "2. high": "57.1200", + "3. low": "56.6600", + "4. close": "57.0400", + "5. volume": "3809300" + }, + "2004-08-19": { + "1. open": "56.7000", + "2. high": "57.0100", + "3. low": "56.6400", + "4. close": "56.7800", + "5. volume": "4444400" + }, + "2004-08-18": { + "1. open": "56.5400", + "2. high": "57.0600", + "3. low": "56.5200", + "4. close": "57.0300", + "5. volume": "4851600" + }, + "2004-08-17": { + "1. open": "56.1500", + "2. high": "56.5500", + "3. low": "56.0500", + "4. close": "56.5400", + "5. volume": "6458700" + }, + "2004-08-16": { + "1. open": "55.5400", + "2. high": "56.2500", + "3. low": "55.5300", + "4. close": "56.0900", + "5. volume": "4739500" + }, + "2004-08-13": { + "1. open": "56.2500", + "2. high": "56.3500", + "3. low": "55.2500", + "4. close": "55.5400", + "5. volume": "6049000" + }, + "2004-08-12": { + "1. open": "56.1500", + "2. high": "56.7500", + "3. low": "56.1000", + "4. close": "56.3000", + "5. volume": "7663000" + }, + "2004-08-11": { + "1. open": "54.7000", + "2. high": "56.1400", + "3. low": "54.7000", + "4. close": "56.0000", + "5. volume": "6071100" + }, + "2004-08-10": { + "1. open": "54.4800", + "2. high": "55.0000", + "3. low": "54.3700", + "4. close": "54.9900", + "5. volume": "3931800" + }, + "2004-08-09": { + "1. open": "54.6600", + "2. high": "54.9000", + "3. low": "54.4600", + "4. close": "54.4900", + "5. volume": "3450200" + }, + "2004-08-06": { + "1. open": "55.2200", + "2. high": "55.2200", + "3. low": "54.4000", + "4. close": "54.6000", + "5. volume": "6053600" + }, + "2004-08-05": { + "1. open": "55.7000", + "2. high": "56.0000", + "3. low": "55.1000", + "4. close": "55.2200", + "5. volume": "6130000" + }, + "2004-08-04": { + "1. open": "55.2500", + "2. high": "55.6500", + "3. low": "55.1800", + "4. close": "55.5800", + "5. volume": "3438700" + }, + "2004-08-03": { + "1. open": "55.3700", + "2. high": "55.9800", + "3. low": "55.2700", + "4. close": "55.4300", + "5. volume": "5934200" + }, + "2004-08-02": { + "1. open": "55.0000", + "2. high": "55.7200", + "3. low": "55.0000", + "4. close": "55.5200", + "5. volume": "4140500" + }, + "2004-07-30": { + "1. open": "55.2000", + "2. high": "55.5900", + "3. low": "54.9900", + "4. close": "55.2700", + "5. volume": "5033400" + }, + "2004-07-29": { + "1. open": "55.6400", + "2. high": "55.7700", + "3. low": "55.1700", + "4. close": "55.4700", + "5. volume": "4832100" + }, + "2004-07-28": { + "1. open": "55.5500", + "2. high": "55.8600", + "3. low": "54.8000", + "4. close": "55.6800", + "5. volume": "8636000" + }, + "2004-07-27": { + "1. open": "55.3200", + "2. high": "55.7300", + "3. low": "55.1200", + "4. close": "55.6500", + "5. volume": "5083300" + }, + "2004-07-26": { + "1. open": "55.5900", + "2. high": "55.6600", + "3. low": "54.8600", + "4. close": "55.4300", + "5. volume": "5885000" + }, + "2004-07-23": { + "1. open": "56.2000", + "2. high": "56.2000", + "3. low": "55.3800", + "4. close": "55.7400", + "5. volume": "5245600" + }, + "2004-07-22": { + "1. open": "55.8000", + "2. high": "56.4000", + "3. low": "55.7500", + "4. close": "56.2400", + "5. volume": "6924700" + }, + "2004-07-21": { + "1. open": "56.5500", + "2. high": "56.5900", + "3. low": "55.7000", + "4. close": "55.7500", + "5. volume": "6014500" + }, + "2004-07-20": { + "1. open": "56.6000", + "2. high": "56.6900", + "3. low": "56.1000", + "4. close": "56.3100", + "5. volume": "6541100" + }, + "2004-07-19": { + "1. open": "57.6800", + "2. high": "57.6800", + "3. low": "55.9100", + "4. close": "56.4000", + "5. volume": "8860200" + }, + "2004-07-16": { + "1. open": "55.7300", + "2. high": "58.1400", + "3. low": "55.5000", + "4. close": "56.8000", + "5. volume": "23213100" + }, + "2004-07-15": { + "1. open": "56.0500", + "2. high": "56.0900", + "3. low": "55.2600", + "4. close": "55.3500", + "5. volume": "5474900" + }, + "2004-07-14": { + "1. open": "55.3900", + "2. high": "56.3000", + "3. low": "55.3600", + "4. close": "55.9200", + "5. volume": "7503400" + }, + "2004-07-13": { + "1. open": "55.5500", + "2. high": "55.6500", + "3. low": "55.0500", + "4. close": "55.3800", + "5. volume": "6372900" + }, + "2004-07-12": { + "1. open": "54.8500", + "2. high": "55.2000", + "3. low": "54.5100", + "4. close": "54.8900", + "5. volume": "4227200" + }, + "2004-07-09": { + "1. open": "54.9000", + "2. high": "55.1800", + "3. low": "54.7800", + "4. close": "54.9900", + "5. volume": "3899600" + }, + "2004-07-08": { + "1. open": "54.6200", + "2. high": "55.5400", + "3. low": "54.6000", + "4. close": "54.7600", + "5. volume": "5780100" + }, + "2004-07-07": { + "1. open": "54.7800", + "2. high": "54.9900", + "3. low": "54.4300", + "4. close": "54.5300", + "5. volume": "5457900" + }, + "2004-07-06": { + "1. open": "55.1700", + "2. high": "55.4300", + "3. low": "54.9200", + "4. close": "54.9500", + "5. volume": "5752600" + }, + "2004-07-02": { + "1. open": "55.2800", + "2. high": "56.1400", + "3. low": "55.1200", + "4. close": "55.3500", + "5. volume": "4800000" + }, + "2004-07-01": { + "1. open": "55.3500", + "2. high": "55.7700", + "3. low": "55.0600", + "4. close": "55.4700", + "5. volume": "6363200" + }, + "2004-06-30": { + "1. open": "55.7400", + "2. high": "55.8200", + "3. low": "55.2800", + "4. close": "55.7000", + "5. volume": "6122400" + }, + "2004-06-29": { + "1. open": "54.9700", + "2. high": "56.0000", + "3. low": "54.9600", + "4. close": "55.7400", + "5. volume": "6198300" + }, + "2004-06-28": { + "1. open": "54.7500", + "2. high": "55.1400", + "3. low": "54.6800", + "4. close": "54.9700", + "5. volume": "6590200" + }, + "2004-06-25": { + "1. open": "55.4000", + "2. high": "55.5120", + "3. low": "54.5000", + "4. close": "54.5000", + "5. volume": "7932400" + }, + "2004-06-24": { + "1. open": "55.5900", + "2. high": "56.0500", + "3. low": "55.5500", + "4. close": "55.6900", + "5. volume": "4445500" + }, + "2004-06-23": { + "1. open": "55.5000", + "2. high": "55.8000", + "3. low": "55.1400", + "4. close": "55.6400", + "5. volume": "6199300" + }, + "2004-06-22": { + "1. open": "55.3300", + "2. high": "55.5000", + "3. low": "55.0100", + "4. close": "55.3700", + "5. volume": "5235700" + }, + "2004-06-21": { + "1. open": "54.9700", + "2. high": "55.7000", + "3. low": "54.9600", + "4. close": "55.2800", + "5. volume": "4514400" + }, + "2004-06-18": { + "1. open": "55.4900", + "2. high": "55.5800", + "3. low": "55.0200", + "4. close": "55.2500", + "5. volume": "8467400" + }, + "2004-06-17": { + "1. open": "55.4300", + "2. high": "55.7500", + "3. low": "55.2300", + "4. close": "55.5500", + "5. volume": "4750500" + }, + "2004-06-16": { + "1. open": "56.0200", + "2. high": "56.1900", + "3. low": "55.8600", + "4. close": "55.8800", + "5. volume": "4471900" + }, + "2004-06-15": { + "1. open": "56.7500", + "2. high": "56.8500", + "3. low": "55.9300", + "4. close": "56.2100", + "5. volume": "8312400" + }, + "2004-06-14": { + "1. open": "56.7900", + "2. high": "57.1900", + "3. low": "56.7900", + "4. close": "57.0100", + "5. volume": "4257000" + }, + "2004-06-10": { + "1. open": "56.7500", + "2. high": "57.2300", + "3. low": "56.7000", + "4. close": "57.0700", + "5. volume": "4404200" + }, + "2004-06-09": { + "1. open": "56.9600", + "2. high": "56.9700", + "3. low": "56.5800", + "4. close": "56.7600", + "5. volume": "3891400" + }, + "2004-06-08": { + "1. open": "56.7200", + "2. high": "57.2800", + "3. low": "56.6500", + "4. close": "56.9700", + "5. volume": "7499600" + }, + "2004-06-07": { + "1. open": "56.5300", + "2. high": "56.7200", + "3. low": "56.1700", + "4. close": "56.7200", + "5. volume": "4924100" + }, + "2004-06-04": { + "1. open": "56.5800", + "2. high": "56.7900", + "3. low": "56.2800", + "4. close": "56.3800", + "5. volume": "5193600" + }, + "2004-06-03": { + "1. open": "56.0000", + "2. high": "56.9300", + "3. low": "55.9700", + "4. close": "56.5900", + "5. volume": "8850000" + }, + "2004-06-02": { + "1. open": "55.8200", + "2. high": "56.5500", + "3. low": "55.7600", + "4. close": "56.2000", + "5. volume": "7907800" + }, + "2004-06-01": { + "1. open": "55.2300", + "2. high": "55.8800", + "3. low": "55.1500", + "4. close": "55.7700", + "5. volume": "5164300" + }, + "2004-05-28": { + "1. open": "55.6000", + "2. high": "55.8400", + "3. low": "54.9200", + "4. close": "55.7100", + "5. volume": "5505500" + }, + "2004-05-27": { + "1. open": "55.6500", + "2. high": "55.8800", + "3. low": "55.5700", + "4. close": "55.7900", + "5. volume": "5652800" + }, + "2004-05-26": { + "1. open": "55.2000", + "2. high": "55.9200", + "3. low": "55.1700", + "4. close": "55.4800", + "5. volume": "9073300" + }, + "2004-05-25": { + "1. open": "54.1500", + "2. high": "55.7000", + "3. low": "54.1200", + "4. close": "55.3600", + "5. volume": "8148300" + }, + "2004-05-24": { + "1. open": "54.9900", + "2. high": "55.0800", + "3. low": "54.2300", + "4. close": "54.3100", + "5. volume": "6242700" + }, + "2004-05-21": { + "1. open": "54.6800", + "2. high": "55.0400", + "3. low": "54.5600", + "4. close": "54.9400", + "5. volume": "6605800" + }, + "2004-05-20": { + "1. open": "54.2400", + "2. high": "54.7900", + "3. low": "54.2200", + "4. close": "54.5800", + "5. volume": "4560300" + }, + "2004-05-19": { + "1. open": "54.7900", + "2. high": "54.8400", + "3. low": "54.2800", + "4. close": "54.2800", + "5. volume": "5748700" + }, + "2004-05-18": { + "1. open": "54.8700", + "2. high": "54.8900", + "3. low": "54.5300", + "4. close": "54.6300", + "5. volume": "5361600" + }, + "2004-05-17": { + "1. open": "54.1800", + "2. high": "55.1000", + "3. low": "54.1300", + "4. close": "54.7000", + "5. volume": "6229800" + }, + "2004-05-14": { + "1. open": "54.5400", + "2. high": "54.9800", + "3. low": "54.0700", + "4. close": "54.5200", + "5. volume": "5393000" + }, + "2004-05-13": { + "1. open": "55.2400", + "2. high": "55.2500", + "3. low": "54.5700", + "4. close": "54.9300", + "5. volume": "6619200" + }, + "2004-05-12": { + "1. open": "55.0000", + "2. high": "55.2700", + "3. low": "54.5100", + "4. close": "55.2400", + "5. volume": "5798200" + }, + "2004-05-11": { + "1. open": "55.8900", + "2. high": "56.3900", + "3. low": "54.9100", + "4. close": "55.1400", + "5. volume": "8244600" + }, + "2004-05-10": { + "1. open": "54.7700", + "2. high": "55.9500", + "3. low": "54.7700", + "4. close": "55.4500", + "5. volume": "11477400" + }, + "2004-05-07": { + "1. open": "55.0200", + "2. high": "55.9800", + "3. low": "54.9600", + "4. close": "55.3000", + "5. volume": "11046000" + }, + "2004-05-06": { + "1. open": "54.0400", + "2. high": "55.0400", + "3. low": "54.0200", + "4. close": "54.8400", + "5. volume": "8673000" + }, + "2004-05-05": { + "1. open": "54.5000", + "2. high": "54.7400", + "3. low": "54.0200", + "4. close": "54.0800", + "5. volume": "6399200" + }, + "2004-05-04": { + "1. open": "54.7800", + "2. high": "55.0100", + "3. low": "54.4200", + "4. close": "54.8000", + "5. volume": "6534900" + }, + "2004-05-03": { + "1. open": "54.2200", + "2. high": "54.9900", + "3. low": "54.1400", + "4. close": "54.9300", + "5. volume": "7374300" + }, + "2004-04-30": { + "1. open": "54.0300", + "2. high": "54.5500", + "3. low": "53.8800", + "4. close": "54.0300", + "5. volume": "7359100" + }, + "2004-04-29": { + "1. open": "54.1500", + "2. high": "54.2600", + "3. low": "53.6800", + "4. close": "54.1000", + "5. volume": "6278100" + }, + "2004-04-28": { + "1. open": "54.2500", + "2. high": "54.4700", + "3. low": "53.9100", + "4. close": "54.1900", + "5. volume": "6545900" + }, + "2004-04-27": { + "1. open": "53.9000", + "2. high": "54.6500", + "3. low": "53.8900", + "4. close": "54.3600", + "5. volume": "8520100" + }, + "2004-04-26": { + "1. open": "53.6900", + "2. high": "53.9800", + "3. low": "53.5700", + "4. close": "53.9000", + "5. volume": "5911500" + }, + "2004-04-23": { + "1. open": "53.5400", + "2. high": "53.8600", + "3. low": "53.3500", + "4. close": "53.6800", + "5. volume": "5926700" + }, + "2004-04-22": { + "1. open": "53.4300", + "2. high": "53.9800", + "3. low": "53.2100", + "4. close": "53.6400", + "5. volume": "7143200" + }, + "2004-04-21": { + "1. open": "53.0500", + "2. high": "53.9500", + "3. low": "53.0200", + "4. close": "53.6800", + "5. volume": "7676200" + }, + "2004-04-20": { + "1. open": "53.7100", + "2. high": "53.7800", + "3. low": "53.0400", + "4. close": "53.1300", + "5. volume": "7574100" + }, + "2004-04-19": { + "1. open": "53.7700", + "2. high": "54.0600", + "3. low": "53.3900", + "4. close": "53.9200", + "5. volume": "7614800" + }, + "2004-04-16": { + "1. open": "54.6700", + "2. high": "54.6900", + "3. low": "53.8000", + "4. close": "54.1300", + "5. volume": "11372700" + }, + "2004-04-15": { + "1. open": "52.9800", + "2. high": "54.7700", + "3. low": "52.8710", + "4. close": "54.5200", + "5. volume": "19346800" + }, + "2004-04-14": { + "1. open": "51.3300", + "2. high": "52.6000", + "3. low": "51.2600", + "4. close": "52.6000", + "5. volume": "9254300" + }, + "2004-04-13": { + "1. open": "51.9400", + "2. high": "52.1000", + "3. low": "51.3400", + "4. close": "51.3900", + "5. volume": "10773300" + }, + "2004-04-12": { + "1. open": "50.8600", + "2. high": "51.2500", + "3. low": "50.8100", + "4. close": "51.2000", + "5. volume": "5346000" + }, + "2004-04-08": { + "1. open": "51.7500", + "2. high": "51.8000", + "3. low": "50.5300", + "4. close": "50.8700", + "5. volume": "8022200" + }, + "2004-04-07": { + "1. open": "51.4800", + "2. high": "51.7400", + "3. low": "51.2900", + "4. close": "51.3800", + "5. volume": "6221500" + }, + "2004-04-06": { + "1. open": "51.1000", + "2. high": "51.5000", + "3. low": "51.0600", + "4. close": "51.4800", + "5. volume": "5042500" + }, + "2004-04-05": { + "1. open": "51.1800", + "2. high": "51.5200", + "3. low": "50.8100", + "4. close": "51.5200", + "5. volume": "7122000" + }, + "2004-04-02": { + "1. open": "49.9000", + "2. high": "51.2500", + "3. low": "49.9000", + "4. close": "51.1800", + "5. volume": "7411400" + }, + "2004-04-01": { + "1. open": "51.0500", + "2. high": "51.2300", + "3. low": "50.3700", + "4. close": "50.5200", + "5. volume": "6380700" + }, + "2004-03-31": { + "1. open": "50.5500", + "2. high": "50.9200", + "3. low": "50.3000", + "4. close": "50.7200", + "5. volume": "7201900" + }, + "2004-03-30": { + "1. open": "50.5100", + "2. high": "50.8500", + "3. low": "50.2800", + "4. close": "50.4200", + "5. volume": "5754900" + }, + "2004-03-29": { + "1. open": "50.4100", + "2. high": "50.8700", + "3. low": "50.4000", + "4. close": "50.5700", + "5. volume": "6578300" + }, + "2004-03-26": { + "1. open": "50.5000", + "2. high": "50.5000", + "3. low": "50.0500", + "4. close": "50.1300", + "5. volume": "5767800" + }, + "2004-03-25": { + "1. open": "49.9500", + "2. high": "50.2600", + "3. low": "49.4500", + "4. close": "50.2000", + "5. volume": "9804900" + }, + "2004-03-24": { + "1. open": "49.5500", + "2. high": "49.9900", + "3. low": "49.5000", + "4. close": "49.6500", + "5. volume": "6845700" + }, + "2004-03-23": { + "1. open": "50.0300", + "2. high": "50.0300", + "3. low": "49.3500", + "4. close": "49.6500", + "5. volume": "6573300" + }, + "2004-03-22": { + "1. open": "50.0500", + "2. high": "50.0600", + "3. low": "49.2500", + "4. close": "49.5000", + "5. volume": "9306200" + }, + "2004-03-19": { + "1. open": "50.9900", + "2. high": "51.1400", + "3. low": "50.0100", + "4. close": "50.0500", + "5. volume": "10158900" + }, + "2004-03-18": { + "1. open": "50.9200", + "2. high": "51.3700", + "3. low": "50.8900", + "4. close": "50.9800", + "5. volume": "6196900" + }, + "2004-03-17": { + "1. open": "51.3000", + "2. high": "51.6400", + "3. low": "50.6200", + "4. close": "50.8800", + "5. volume": "7599200" + }, + "2004-03-16": { + "1. open": "50.7700", + "2. high": "51.2200", + "3. low": "50.6100", + "4. close": "51.0800", + "5. volume": "6583200" + }, + "2004-03-15": { + "1. open": "50.7100", + "2. high": "51.1000", + "3. low": "50.2900", + "4. close": "50.5700", + "5. volume": "7877500" + }, + "2004-03-12": { + "1. open": "51.1500", + "2. high": "51.2400", + "3. low": "50.5000", + "4. close": "50.7100", + "5. volume": "10039500" + }, + "2004-03-11": { + "1. open": "51.6500", + "2. high": "52.3000", + "3. low": "51.0000", + "4. close": "51.1100", + "5. volume": "9841900" + }, + "2004-03-10": { + "1. open": "52.6100", + "2. high": "52.7400", + "3. low": "51.7300", + "4. close": "51.7700", + "5. volume": "9345100" + }, + "2004-03-09": { + "1. open": "53.0400", + "2. high": "53.0500", + "3. low": "52.5500", + "4. close": "52.6700", + "5. volume": "6423800" + }, + "2004-03-08": { + "1. open": "53.4300", + "2. high": "53.7600", + "3. low": "52.9900", + "4. close": "53.1000", + "5. volume": "5588400" + }, + "2004-03-05": { + "1. open": "52.8200", + "2. high": "53.5300", + "3. low": "52.7700", + "4. close": "53.1300", + "5. volume": "7141300" + }, + "2004-03-04": { + "1. open": "53.0500", + "2. high": "53.2200", + "3. low": "52.8400", + "4. close": "53.0300", + "5. volume": "3958000" + }, + "2004-03-03": { + "1. open": "52.7000", + "2. high": "53.4000", + "3. low": "52.7000", + "4. close": "53.2200", + "5. volume": "6706500" + }, + "2004-03-02": { + "1. open": "53.5200", + "2. high": "53.7000", + "3. low": "52.8100", + "4. close": "52.8700", + "5. volume": "10710000" + }, + "2004-03-01": { + "1. open": "54.4900", + "2. high": "54.4900", + "3. low": "53.5100", + "4. close": "53.7600", + "5. volume": "6921500" + }, + "2004-02-27": { + "1. open": "54.0000", + "2. high": "54.4000", + "3. low": "53.9000", + "4. close": "53.9100", + "5. volume": "4967100" + }, + "2004-02-26": { + "1. open": "53.6800", + "2. high": "54.2900", + "3. low": "53.6800", + "4. close": "53.9700", + "5. volume": "4962700" + }, + "2004-02-25": { + "1. open": "53.9500", + "2. high": "54.3200", + "3. low": "53.7500", + "4. close": "54.0600", + "5. volume": "7286100" + }, + "2004-02-24": { + "1. open": "53.5100", + "2. high": "54.3200", + "3. low": "53.5100", + "4. close": "54.1800", + "5. volume": "12268600" + }, + "2004-02-23": { + "1. open": "53.4900", + "2. high": "53.4900", + "3. low": "52.7900", + "4. close": "53.0500", + "5. volume": "7412800" + }, + "2004-02-20": { + "1. open": "53.7500", + "2. high": "53.7900", + "3. low": "53.2500", + "4. close": "53.3000", + "5. volume": "7212400" + }, + "2004-02-19": { + "1. open": "54.0000", + "2. high": "54.1500", + "3. low": "53.5600", + "4. close": "53.5700", + "5. volume": "8285800" + }, + "2004-02-18": { + "1. open": "54.1000", + "2. high": "54.2200", + "3. low": "53.8200", + "4. close": "53.8900", + "5. volume": "4725700" + }, + "2004-02-17": { + "1. open": "54.4800", + "2. high": "54.6310", + "3. low": "54.1900", + "4. close": "54.4100", + "5. volume": "4818400" + }, + "2004-02-13": { + "1. open": "54.6200", + "2. high": "54.8600", + "3. low": "54.0900", + "4. close": "54.2300", + "5. volume": "4994700" + }, + "2004-02-12": { + "1. open": "54.4900", + "2. high": "54.9000", + "3. low": "54.3100", + "4. close": "54.6000", + "5. volume": "5764400" + }, + "2004-02-11": { + "1. open": "54.2800", + "2. high": "54.8400", + "3. low": "54.0000", + "4. close": "54.6500", + "5. volume": "7302400" + }, + "2004-02-10": { + "1. open": "54.1100", + "2. high": "54.6500", + "3. low": "54.0700", + "4. close": "54.4300", + "5. volume": "5686200" + }, + "2004-02-09": { + "1. open": "54.2300", + "2. high": "54.3000", + "3. low": "53.6200", + "4. close": "54.1100", + "5. volume": "6071800" + }, + "2004-02-06": { + "1. open": "54.4900", + "2. high": "54.6500", + "3. low": "54.0700", + "4. close": "54.1500", + "5. volume": "6603100" + }, + "2004-02-05": { + "1. open": "54.5500", + "2. high": "54.8500", + "3. low": "54.3600", + "4. close": "54.5000", + "5. volume": "7138300" + }, + "2004-02-04": { + "1. open": "53.9800", + "2. high": "54.8200", + "3. low": "53.8500", + "4. close": "54.4800", + "5. volume": "9436700" + }, + "2004-02-03": { + "1. open": "53.6500", + "2. high": "53.9100", + "3. low": "53.4100", + "4. close": "53.8400", + "5. volume": "5047600" + }, + "2004-02-02": { + "1. open": "53.4100", + "2. high": "53.8900", + "3. low": "53.0500", + "4. close": "53.5300", + "5. volume": "7009400" + }, + "2004-01-30": { + "1. open": "53.8200", + "2. high": "53.9200", + "3. low": "53.3500", + "4. close": "53.4200", + "5. volume": "6592900" + }, + "2004-01-29": { + "1. open": "53.2000", + "2. high": "54.0400", + "3. low": "53.0300", + "4. close": "53.8900", + "5. volume": "7692000" + }, + "2004-01-28": { + "1. open": "53.4000", + "2. high": "53.6200", + "3. low": "53.1100", + "4. close": "53.1600", + "5. volume": "8381300" + }, + "2004-01-27": { + "1. open": "53.3500", + "2. high": "53.7000", + "3. low": "53.2800", + "4. close": "53.2800", + "5. volume": "8900400" + }, + "2004-01-26": { + "1. open": "53.0000", + "2. high": "53.6100", + "3. low": "52.8800", + "4. close": "53.5000", + "5. volume": "7999100" + }, + "2004-01-23": { + "1. open": "53.3000", + "2. high": "53.5500", + "3. low": "52.7500", + "4. close": "53.0000", + "5. volume": "9367400" + }, + "2004-01-22": { + "1. open": "52.6500", + "2. high": "53.2100", + "3. low": "52.6200", + "4. close": "53.0500", + "5. volume": "8893500" + }, + "2004-01-21": { + "1. open": "51.5100", + "2. high": "52.6500", + "3. low": "51.5000", + "4. close": "52.5600", + "5. volume": "11084500" + }, + "2004-01-20": { + "1. open": "50.8000", + "2. high": "51.9500", + "3. low": "50.8000", + "4. close": "51.5000", + "5. volume": "14023400" + }, + "2004-01-16": { + "1. open": "51.4900", + "2. high": "51.4900", + "3. low": "50.4300", + "4. close": "50.4500", + "5. volume": "15364000" + }, + "2004-01-15": { + "1. open": "52.0700", + "2. high": "52.7500", + "3. low": "51.6600", + "4. close": "51.8400", + "5. volume": "7112400" + }, + "2004-01-14": { + "1. open": "52.1800", + "2. high": "52.4100", + "3. low": "51.8900", + "4. close": "52.0000", + "5. volume": "6410600" + }, + "2004-01-13": { + "1. open": "52.4000", + "2. high": "52.7500", + "3. low": "52.0400", + "4. close": "52.2500", + "5. volume": "7402800" + }, + "2004-01-12": { + "1. open": "51.4900", + "2. high": "52.5000", + "3. low": "51.4800", + "4. close": "52.3900", + "5. volume": "10459500" + }, + "2004-01-09": { + "1. open": "51.9000", + "2. high": "51.9005", + "3. low": "51.3900", + "4. close": "51.4000", + "5. volume": "6427300" + }, + "2004-01-08": { + "1. open": "51.7500", + "2. high": "51.9900", + "3. low": "51.5000", + "4. close": "51.9900", + "5. volume": "6464900" + }, + "2004-01-07": { + "1. open": "51.6500", + "2. high": "51.7800", + "3. low": "51.4600", + "4. close": "51.7500", + "5. volume": "7279200" + }, + "2004-01-06": { + "1. open": "51.7100", + "2. high": "52.0900", + "3. low": "51.5500", + "4. close": "51.7300", + "5. volume": "7298000" + }, + "2004-01-05": { + "1. open": "52.0000", + "2. high": "52.0800", + "3. low": "51.5000", + "4. close": "51.9600", + "5. volume": "8433800" + }, + "2004-01-02": { + "1. open": "51.6600", + "2. high": "52.0900", + "3. low": "51.4000", + "4. close": "51.6600", + "5. volume": "6463600" + }, + "2003-12-31": { + "1. open": "51.2900", + "2. high": "51.7400", + "3. low": "51.2100", + "4. close": "51.6600", + "5. volume": "5580900" + }, + "2003-12-30": { + "1. open": "51.2500", + "2. high": "51.6200", + "3. low": "51.0000", + "4. close": "51.3700", + "5. volume": "5881800" + }, + "2003-12-29": { + "1. open": "50.8500", + "2. high": "51.2500", + "3. low": "50.7400", + "4. close": "51.2500", + "5. volume": "6589200" + }, + "2003-12-26": { + "1. open": "50.5600", + "2. high": "50.7100", + "3. low": "50.5000", + "4. close": "50.6200", + "5. volume": "1279600" + }, + "2003-12-24": { + "1. open": "50.5500", + "2. high": "50.7400", + "3. low": "50.3000", + "4. close": "50.7300", + "5. volume": "2983100" + }, + "2003-12-23": { + "1. open": "50.2300", + "2. high": "50.7700", + "3. low": "50.2000", + "4. close": "50.5500", + "5. volume": "8099500" + }, + "2003-12-22": { + "1. open": "50.0800", + "2. high": "50.4800", + "3. low": "49.8900", + "4. close": "50.4800", + "5. volume": "7724500" + }, + "2003-12-19": { + "1. open": "50.2000", + "2. high": "50.2000", + "3. low": "49.8900", + "4. close": "50.1000", + "5. volume": "12128400" + }, + "2003-12-18": { + "1. open": "49.2000", + "2. high": "49.9700", + "3. low": "49.2000", + "4. close": "49.9700", + "5. volume": "9461900" + }, + "2003-12-17": { + "1. open": "49.3000", + "2. high": "49.5300", + "3. low": "49.1300", + "4. close": "49.3500", + "5. volume": "7847100" + }, + "2003-12-16": { + "1. open": "49.3300", + "2. high": "49.7300", + "3. low": "49.1200", + "4. close": "49.4200", + "5. volume": "10641600" + }, + "2003-12-15": { + "1. open": "50.1000", + "2. high": "50.1000", + "3. low": "49.2500", + "4. close": "49.4600", + "5. volume": "12387200" + }, + "2003-12-12": { + "1. open": "48.7900", + "2. high": "49.8500", + "3. low": "48.7900", + "4. close": "49.3900", + "5. volume": "10924400" + }, + "2003-12-11": { + "1. open": "49.9000", + "2. high": "50.2400", + "3. low": "49.9000", + "4. close": "50.0000", + "5. volume": "7535700" + }, + "2003-12-10": { + "1. open": "50.0100", + "2. high": "50.3000", + "3. low": "49.9000", + "4. close": "50.2500", + "5. volume": "8141400" + }, + "2003-12-09": { + "1. open": "50.1500", + "2. high": "50.2700", + "3. low": "49.8500", + "4. close": "50.0100", + "5. volume": "10652200" + }, + "2003-12-08": { + "1. open": "49.3600", + "2. high": "50.2800", + "3. low": "49.3000", + "4. close": "49.8500", + "5. volume": "11066100" + }, + "2003-12-05": { + "1. open": "49.5800", + "2. high": "49.6900", + "3. low": "48.9900", + "4. close": "49.1600", + "5. volume": "7078800" + }, + "2003-12-04": { + "1. open": "49.2700", + "2. high": "49.5500", + "3. low": "49.1100", + "4. close": "49.3300", + "5. volume": "7913700" + }, + "2003-12-03": { + "1. open": "49.2000", + "2. high": "49.4500", + "3. low": "49.0100", + "4. close": "49.1600", + "5. volume": "10067000" + }, + "2003-12-02": { + "1. open": "49.4900", + "2. high": "49.4950", + "3. low": "48.9300", + "4. close": "48.9500", + "5. volume": "11245300" + }, + "2003-12-01": { + "1. open": "50.3000", + "2. high": "50.3000", + "3. low": "49.3000", + "4. close": "49.5000", + "5. volume": "10666100" + }, + "2003-11-28": { + "1. open": "49.2500", + "2. high": "49.5500", + "3. low": "49.2000", + "4. close": "49.3000", + "5. volume": "5466300" + }, + "2003-11-26": { + "1. open": "50.7200", + "2. high": "50.7200", + "3. low": "49.2000", + "4. close": "49.7000", + "5. volume": "16251300" + }, + "2003-11-25": { + "1. open": "51.2300", + "2. high": "51.2300", + "3. low": "50.4300", + "4. close": "50.6900", + "5. volume": "11494200" + }, + "2003-11-24": { + "1. open": "50.1300", + "2. high": "51.5000", + "3. low": "50.1300", + "4. close": "51.4800", + "5. volume": "7948700" + }, + "2003-11-21": { + "1. open": "51.4900", + "2. high": "51.4960", + "3. low": "50.6000", + "4. close": "50.8800", + "5. volume": "7780800" + }, + "2003-11-20": { + "1. open": "52.0500", + "2. high": "52.2500", + "3. low": "51.3800", + "4. close": "51.4900", + "5. volume": "6020100" + }, + "2003-11-19": { + "1. open": "51.9000", + "2. high": "52.4900", + "3. low": "51.9000", + "4. close": "52.2600", + "5. volume": "6516900" + }, + "2003-11-18": { + "1. open": "51.9300", + "2. high": "52.8900", + "3. low": "51.6800", + "4. close": "51.9400", + "5. volume": "10571900" + }, + "2003-11-17": { + "1. open": "51.5000", + "2. high": "52.0600", + "3. low": "51.3300", + "4. close": "51.6700", + "5. volume": "6821900" + }, + "2003-11-14": { + "1. open": "50.6800", + "2. high": "52.4500", + "3. low": "50.5900", + "4. close": "52.1200", + "5. volume": "21457900" + }, + "2003-11-13": { + "1. open": "49.4100", + "2. high": "50.6700", + "3. low": "49.2700", + "4. close": "50.3400", + "5. volume": "11116400" + }, + "2003-11-12": { + "1. open": "49.4400", + "2. high": "49.5000", + "3. low": "49.1200", + "4. close": "49.5000", + "5. volume": "5537300" + }, + "2003-11-11": { + "1. open": "48.7400", + "2. high": "49.2400", + "3. low": "48.5360", + "4. close": "49.0800", + "5. volume": "6447100" + }, + "2003-11-10": { + "1. open": "48.8000", + "2. high": "48.9800", + "3. low": "48.2600", + "4. close": "48.7300", + "5. volume": "6036000" + }, + "2003-11-07": { + "1. open": "48.9700", + "2. high": "49.7900", + "3. low": "48.7500", + "4. close": "48.8100", + "5. volume": "6379700" + }, + "2003-11-06": { + "1. open": "49.1000", + "2. high": "49.2500", + "3. low": "48.7500", + "4. close": "49.1700", + "5. volume": "6903000" + }, + "2003-11-05": { + "1. open": "48.9500", + "2. high": "49.6500", + "3. low": "48.7600", + "4. close": "49.1500", + "5. volume": "7414600" + }, + "2003-11-04": { + "1. open": "49.3500", + "2. high": "49.6600", + "3. low": "49.0000", + "4. close": "49.1500", + "5. volume": "7687600" + }, + "2003-11-03": { + "1. open": "50.0800", + "2. high": "50.2000", + "3. low": "49.7400", + "4. close": "49.7800", + "5. volume": "6867700" + }, + "2003-10-31": { + "1. open": "49.6000", + "2. high": "50.3300", + "3. low": "49.5900", + "4. close": "50.3300", + "5. volume": "10290300" + }, + "2003-10-30": { + "1. open": "49.4800", + "2. high": "49.9400", + "3. low": "49.2900", + "4. close": "49.4800", + "5. volume": "10683700" + }, + "2003-10-29": { + "1. open": "50.5000", + "2. high": "50.5600", + "3. low": "48.0500", + "4. close": "49.4800", + "5. volume": "27913000" + }, + "2003-10-28": { + "1. open": "49.9900", + "2. high": "50.5500", + "3. low": "49.8500", + "4. close": "50.5400", + "5. volume": "6850800" + }, + "2003-10-27": { + "1. open": "50.3500", + "2. high": "50.6700", + "3. low": "49.7810", + "4. close": "49.9200", + "5. volume": "5234800" + }, + "2003-10-24": { + "1. open": "50.3100", + "2. high": "50.3500", + "3. low": "49.6500", + "4. close": "50.3500", + "5. volume": "7064400" + }, + "2003-10-23": { + "1. open": "49.9500", + "2. high": "50.4500", + "3. low": "49.9200", + "4. close": "50.3000", + "5. volume": "6739200" + }, + "2003-10-22": { + "1. open": "50.2000", + "2. high": "50.6900", + "3. low": "49.7500", + "4. close": "49.9100", + "5. volume": "7735900" + }, + "2003-10-21": { + "1. open": "50.6400", + "2. high": "51.0200", + "3. low": "50.5600", + "4. close": "50.8500", + "5. volume": "7156800" + }, + "2003-10-20": { + "1. open": "50.6000", + "2. high": "50.7800", + "3. low": "50.3600", + "4. close": "50.6300", + "5. volume": "5039700" + }, + "2003-10-17": { + "1. open": "50.8600", + "2. high": "50.8900", + "3. low": "50.2700", + "4. close": "50.4100", + "5. volume": "7347500" + }, + "2003-10-16": { + "1. open": "50.5000", + "2. high": "50.7500", + "3. low": "50.3200", + "4. close": "50.6900", + "5. volume": "6534700" + }, + "2003-10-15": { + "1. open": "51.1000", + "2. high": "51.1500", + "3. low": "50.3000", + "4. close": "50.5000", + "5. volume": "12480200" + }, + "2003-10-14": { + "1. open": "50.6300", + "2. high": "50.9800", + "3. low": "50.4000", + "4. close": "50.9300", + "5. volume": "14548500" + }, + "2003-10-13": { + "1. open": "49.7000", + "2. high": "49.8600", + "3. low": "49.4900", + "4. close": "49.7900", + "5. volume": "5346900" + }, + "2003-10-10": { + "1. open": "49.3900", + "2. high": "49.3900", + "3. low": "49.0700", + "4. close": "49.2400", + "5. volume": "6755200" + }, + "2003-10-09": { + "1. open": "50.2000", + "2. high": "50.2300", + "3. low": "49.1800", + "4. close": "49.3900", + "5. volume": "10796700" + }, + "2003-10-08": { + "1. open": "50.0600", + "2. high": "50.1000", + "3. low": "49.6000", + "4. close": "49.7800", + "5. volume": "6486900" + }, + "2003-10-07": { + "1. open": "50.0400", + "2. high": "50.2200", + "3. low": "49.8020", + "4. close": "50.1000", + "5. volume": "7125000" + }, + "2003-10-06": { + "1. open": "50.1200", + "2. high": "50.4400", + "3. low": "49.7600", + "4. close": "50.1600", + "5. volume": "5738500" + }, + "2003-10-03": { + "1. open": "50.7300", + "2. high": "50.9500", + "3. low": "50.0000", + "4. close": "50.1100", + "5. volume": "6881200" + }, + "2003-10-02": { + "1. open": "50.3900", + "2. high": "50.3900", + "3. low": "49.9500", + "4. close": "50.3000", + "5. volume": "6463400" + }, + "2003-10-01": { + "1. open": "49.7100", + "2. high": "50.2700", + "3. low": "49.4000", + "4. close": "50.2700", + "5. volume": "9406600" + }, + "2003-09-30": { + "1. open": "49.7100", + "2. high": "49.8200", + "3. low": "49.2800", + "4. close": "49.5200", + "5. volume": "8676900" + }, + "2003-09-29": { + "1. open": "49.1800", + "2. high": "49.9200", + "3. low": "49.1300", + "4. close": "49.8600", + "5. volume": "8355600" + }, + "2003-09-26": { + "1. open": "49.5300", + "2. high": "49.6400", + "3. low": "49.0900", + "4. close": "49.1800", + "5. volume": "7817700" + }, + "2003-09-25": { + "1. open": "49.4600", + "2. high": "49.9000", + "3. low": "49.4500", + "4. close": "49.5300", + "5. volume": "6957700" + }, + "2003-09-24": { + "1. open": "50.0200", + "2. high": "50.0200", + "3. low": "49.4000", + "4. close": "49.4500", + "5. volume": "9569000" + }, + "2003-09-23": { + "1. open": "50.3500", + "2. high": "50.5000", + "3. low": "49.9400", + "4. close": "50.0200", + "5. volume": "7070800" + }, + "2003-09-22": { + "1. open": "50.1000", + "2. high": "50.1900", + "3. low": "49.8100", + "4. close": "50.1800", + "5. volume": "6628000" + }, + "2003-09-19": { + "1. open": "50.7400", + "2. high": "50.7400", + "3. low": "50.1400", + "4. close": "50.3100", + "5. volume": "9730000" + }, + "2003-09-18": { + "1. open": "50.2000", + "2. high": "50.9000", + "3. low": "50.1800", + "4. close": "50.7400", + "5. volume": "7944300" + }, + "2003-09-17": { + "1. open": "50.6300", + "2. high": "50.8300", + "3. low": "50.1000", + "4. close": "50.2200", + "5. volume": "9030800" + }, + "2003-09-16": { + "1. open": "50.8500", + "2. high": "51.0600", + "3. low": "50.4500", + "4. close": "50.8500", + "5. volume": "11059100" + }, + "2003-09-15": { + "1. open": "51.0400", + "2. high": "52.4000", + "3. low": "50.1500", + "4. close": "50.8400", + "5. volume": "21815700" + }, + "2003-09-12": { + "1. open": "52.0300", + "2. high": "52.0400", + "3. low": "51.3700", + "4. close": "51.6300", + "5. volume": "9696900" + }, + "2003-09-11": { + "1. open": "52.3000", + "2. high": "52.5000", + "3. low": "51.9400", + "4. close": "52.2500", + "5. volume": "8816200" + }, + "2003-09-10": { + "1. open": "51.2500", + "2. high": "52.3200", + "3. low": "51.1800", + "4. close": "52.0400", + "5. volume": "12737700" + }, + "2003-09-09": { + "1. open": "51.2500", + "2. high": "51.4400", + "3. low": "50.9800", + "4. close": "51.2500", + "5. volume": "6998800" + }, + "2003-09-08": { + "1. open": "50.9800", + "2. high": "51.4800", + "3. low": "50.9000", + "4. close": "51.3000", + "5. volume": "9227800" + }, + "2003-09-05": { + "1. open": "50.8700", + "2. high": "51.1100", + "3. low": "50.2900", + "4. close": "50.5000", + "5. volume": "6484500" + }, + "2003-09-04": { + "1. open": "50.4900", + "2. high": "51.2800", + "3. low": "50.1800", + "4. close": "51.1200", + "5. volume": "10095200" + }, + "2003-09-03": { + "1. open": "50.0000", + "2. high": "50.2700", + "3. low": "49.4800", + "4. close": "50.2400", + "5. volume": "10443900" + }, + "2003-09-02": { + "1. open": "49.7800", + "2. high": "50.1300", + "3. low": "49.4100", + "4. close": "50.0000", + "5. volume": "8743800" + }, + "2003-08-29": { + "1. open": "49.1400", + "2. high": "49.7700", + "3. low": "49.0100", + "4. close": "49.5800", + "5. volume": "9042400" + }, + "2003-08-28": { + "1. open": "49.2600", + "2. high": "49.3500", + "3. low": "49.0000", + "4. close": "49.1400", + "5. volume": "6193000" + }, + "2003-08-27": { + "1. open": "49.3100", + "2. high": "49.5700", + "3. low": "49.2000", + "4. close": "49.2600", + "5. volume": "6424000" + }, + "2003-08-26": { + "1. open": "49.6700", + "2. high": "49.9200", + "3. low": "49.0200", + "4. close": "49.6700", + "5. volume": "7533700" + }, + "2003-08-25": { + "1. open": "49.7100", + "2. high": "49.8300", + "3. low": "49.3100", + "4. close": "49.5700", + "5. volume": "5767800" + }, + "2003-08-22": { + "1. open": "49.0800", + "2. high": "49.9900", + "3. low": "49.0000", + "4. close": "49.5400", + "5. volume": "11107900" + }, + "2003-08-21": { + "1. open": "49.8000", + "2. high": "50.2300", + "3. low": "49.2000", + "4. close": "49.4000", + "5. volume": "9703700" + }, + "2003-08-20": { + "1. open": "50.0000", + "2. high": "50.5000", + "3. low": "49.7700", + "4. close": "50.0300", + "5. volume": "7051600" + }, + "2003-08-19": { + "1. open": "50.9000", + "2. high": "50.9000", + "3. low": "49.7400", + "4. close": "50.0600", + "5. volume": "9500600" + }, + "2003-08-18": { + "1. open": "50.8700", + "2. high": "51.0900", + "3. low": "50.3500", + "4. close": "50.4200", + "5. volume": "5409600" + }, + "2003-08-15": { + "1. open": "51.0500", + "2. high": "51.1900", + "3. low": "50.7000", + "4. close": "51.0500", + "5. volume": "3628500" + }, + "2003-08-14": { + "1. open": "51.1000", + "2. high": "51.3000", + "3. low": "50.7000", + "4. close": "51.0000", + "5. volume": "5158600" + }, + "2003-08-13": { + "1. open": "51.3000", + "2. high": "51.4200", + "3. low": "50.6200", + "4. close": "50.9900", + "5. volume": "5934200" + }, + "2003-08-12": { + "1. open": "51.6000", + "2. high": "51.6700", + "3. low": "50.2800", + "4. close": "51.2600", + "5. volume": "9200300" + }, + "2003-08-11": { + "1. open": "51.5000", + "2. high": "51.9300", + "3. low": "51.3500", + "4. close": "51.6800", + "5. volume": "4549400" + }, + "2003-08-08": { + "1. open": "52.0000", + "2. high": "52.2500", + "3. low": "51.2500", + "4. close": "51.7500", + "5. volume": "5812500" + }, + "2003-08-07": { + "1. open": "50.0700", + "2. high": "51.9200", + "3. low": "50.0300", + "4. close": "51.8000", + "5. volume": "8894900" + }, + "2003-08-06": { + "1. open": "49.9900", + "2. high": "50.7800", + "3. low": "49.7100", + "4. close": "50.2100", + "5. volume": "9183800" + }, + "2003-08-05": { + "1. open": "50.7400", + "2. high": "50.7500", + "3. low": "49.7800", + "4. close": "49.7800", + "5. volume": "6961000" + }, + "2003-08-04": { + "1. open": "50.4300", + "2. high": "51.0000", + "3. low": "49.9700", + "4. close": "50.6000", + "5. volume": "7644700" + }, + "2003-08-01": { + "1. open": "50.9500", + "2. high": "50.9500", + "3. low": "50.1500", + "4. close": "50.4300", + "5. volume": "9969800" + }, + "2003-07-31": { + "1. open": "51.6000", + "2. high": "52.6500", + "3. low": "51.2900", + "4. close": "51.7900", + "5. volume": "9118200" + }, + "2003-07-30": { + "1. open": "50.9500", + "2. high": "51.1200", + "3. low": "50.6300", + "4. close": "51.0700", + "5. volume": "7023400" + }, + "2003-07-29": { + "1. open": "51.5000", + "2. high": "51.6400", + "3. low": "50.5500", + "4. close": "50.6300", + "5. volume": "9468700" + }, + "2003-07-28": { + "1. open": "51.7600", + "2. high": "51.9400", + "3. low": "51.2900", + "4. close": "51.4600", + "5. volume": "7658800" + }, + "2003-07-25": { + "1. open": "51.2500", + "2. high": "52.2500", + "3. low": "51.2500", + "4. close": "52.2300", + "5. volume": "5566800" + }, + "2003-07-24": { + "1. open": "52.5000", + "2. high": "52.7200", + "3. low": "51.5800", + "4. close": "51.7000", + "5. volume": "5811500" + }, + "2003-07-23": { + "1. open": "51.9700", + "2. high": "52.4100", + "3. low": "51.2300", + "4. close": "52.2600", + "5. volume": "6448400" + }, + "2003-07-22": { + "1. open": "51.3000", + "2. high": "51.9800", + "3. low": "51.0600", + "4. close": "51.7600", + "5. volume": "5973400" + }, + "2003-07-21": { + "1. open": "52.6800", + "2. high": "52.7400", + "3. low": "51.2500", + "4. close": "51.3800", + "5. volume": "7386400" + }, + "2003-07-18": { + "1. open": "52.4500", + "2. high": "52.7500", + "3. low": "51.8500", + "4. close": "52.7400", + "5. volume": "7109900" + }, + "2003-07-17": { + "1. open": "52.8500", + "2. high": "52.9000", + "3. low": "52.0200", + "4. close": "52.2700", + "5. volume": "7052000" + }, + "2003-07-16": { + "1. open": "52.3000", + "2. high": "53.0500", + "3. low": "52.2000", + "4. close": "52.6000", + "5. volume": "8439300" + }, + "2003-07-15": { + "1. open": "53.9500", + "2. high": "54.1900", + "3. low": "52.5200", + "4. close": "52.5500", + "5. volume": "14243000" + }, + "2003-07-14": { + "1. open": "53.3000", + "2. high": "54.2400", + "3. low": "52.9100", + "4. close": "53.6000", + "5. volume": "11927300" + }, + "2003-07-11": { + "1. open": "51.4500", + "2. high": "51.9300", + "3. low": "51.3400", + "4. close": "51.8800", + "5. volume": "7078000" + }, + "2003-07-10": { + "1. open": "51.4000", + "2. high": "52.0000", + "3. low": "51.2100", + "4. close": "51.2500", + "5. volume": "7541400" + }, + "2003-07-09": { + "1. open": "52.1500", + "2. high": "52.4900", + "3. low": "51.7500", + "4. close": "51.9200", + "5. volume": "10657100" + }, + "2003-07-08": { + "1. open": "52.4700", + "2. high": "53.0000", + "3. low": "52.0000", + "4. close": "52.4800", + "5. volume": "10533000" + }, + "2003-07-07": { + "1. open": "53.2300", + "2. high": "53.6800", + "3. low": "52.6000", + "4. close": "52.9800", + "5. volume": "8643500" + }, + "2003-07-03": { + "1. open": "52.9000", + "2. high": "53.2500", + "3. low": "52.3400", + "4. close": "52.9900", + "5. volume": "5787000" + }, + "2003-07-02": { + "1. open": "52.1600", + "2. high": "53.0600", + "3. low": "52.1500", + "4. close": "52.9000", + "5. volume": "8393800" + }, + "2003-07-01": { + "1. open": "51.7000", + "2. high": "52.6400", + "3. low": "51.4900", + "4. close": "52.4200", + "5. volume": "9099000" + }, + "2003-06-30": { + "1. open": "52.0800", + "2. high": "52.3700", + "3. low": "51.6100", + "4. close": "51.7000", + "5. volume": "10305900" + }, + "2003-06-27": { + "1. open": "51.2500", + "2. high": "52.4500", + "3. low": "50.7500", + "4. close": "51.5400", + "5. volume": "16472200" + }, + "2003-06-26": { + "1. open": "52.2200", + "2. high": "53.8600", + "3. low": "52.2000", + "4. close": "52.3000", + "5. volume": "8849400" + }, + "2003-06-25": { + "1. open": "52.5000", + "2. high": "53.1800", + "3. low": "52.3800", + "4. close": "52.4700", + "5. volume": "6201700" + }, + "2003-06-24": { + "1. open": "53.3500", + "2. high": "53.7890", + "3. low": "52.6000", + "4. close": "52.6000", + "5. volume": "9972900" + }, + "2003-06-23": { + "1. open": "54.1000", + "2. high": "54.3500", + "3. low": "52.8500", + "4. close": "53.3500", + "5. volume": "9568500" + }, + "2003-06-20": { + "1. open": "54.8500", + "2. high": "55.0000", + "3. low": "54.4000", + "4. close": "54.4500", + "5. volume": "9671000" + }, + "2003-06-19": { + "1. open": "55.5000", + "2. high": "55.5700", + "3. low": "54.0500", + "4. close": "54.4100", + "5. volume": "7412300" + }, + "2003-06-18": { + "1. open": "54.7500", + "2. high": "55.1900", + "3. low": "54.6200", + "4. close": "54.9500", + "5. volume": "8722200" + }, + "2003-06-17": { + "1. open": "54.5500", + "2. high": "55.2400", + "3. low": "54.3600", + "4. close": "54.7600", + "5. volume": "10924900" + }, + "2003-06-16": { + "1. open": "53.0000", + "2. high": "54.0900", + "3. low": "52.8700", + "4. close": "53.7000", + "5. volume": "9545300" + }, + "2003-06-13": { + "1. open": "53.4500", + "2. high": "53.8000", + "3. low": "52.4000", + "4. close": "52.5600", + "5. volume": "7977500" + }, + "2003-06-12": { + "1. open": "53.2500", + "2. high": "54.1700", + "3. low": "53.1000", + "4. close": "53.2700", + "5. volume": "10491800" + }, + "2003-06-11": { + "1. open": "52.9200", + "2. high": "53.0000", + "3. low": "52.1000", + "4. close": "53.0000", + "5. volume": "10413800" + }, + "2003-06-10": { + "1. open": "52.7800", + "2. high": "52.8500", + "3. low": "51.9000", + "4. close": "52.6400", + "5. volume": "8865100" + }, + "2003-06-09": { + "1. open": "52.5000", + "2. high": "53.1200", + "3. low": "52.0900", + "4. close": "52.7200", + "5. volume": "8017600" + }, + "2003-06-06": { + "1. open": "53.2500", + "2. high": "53.4200", + "3. low": "52.3000", + "4. close": "52.7500", + "5. volume": "15792900" + }, + "2003-06-05": { + "1. open": "52.5000", + "2. high": "53.2500", + "3. low": "51.6300", + "4. close": "52.0200", + "5. volume": "21248300" + }, + "2003-06-04": { + "1. open": "53.9800", + "2. high": "54.4400", + "3. low": "53.4000", + "4. close": "54.0600", + "5. volume": "9262100" + }, + "2003-06-03": { + "1. open": "53.2200", + "2. high": "54.1000", + "3. low": "53.2200", + "4. close": "53.8500", + "5. volume": "7575600" + }, + "2003-06-02": { + "1. open": "54.3500", + "2. high": "54.6500", + "3. low": "53.1300", + "4. close": "53.2200", + "5. volume": "9658500" + }, + "2003-05-30": { + "1. open": "53.5500", + "2. high": "54.4000", + "3. low": "53.3500", + "4. close": "54.3500", + "5. volume": "8080800" + }, + "2003-05-29": { + "1. open": "53.9100", + "2. high": "54.1400", + "3. low": "53.2200", + "4. close": "53.3900", + "5. volume": "9358300" + }, + "2003-05-28": { + "1. open": "53.7000", + "2. high": "53.8500", + "3. low": "53.2320", + "4. close": "53.6600", + "5. volume": "7836300" + }, + "2003-05-27": { + "1. open": "52.7000", + "2. high": "53.6000", + "3. low": "52.5500", + "4. close": "53.4200", + "5. volume": "9297900" + }, + "2003-05-23": { + "1. open": "53.2700", + "2. high": "53.3900", + "3. low": "52.6000", + "4. close": "53.0900", + "5. volume": "7360400" + }, + "2003-05-22": { + "1. open": "53.4500", + "2. high": "53.9400", + "3. low": "53.2200", + "4. close": "53.3800", + "5. volume": "8354700" + }, + "2003-05-21": { + "1. open": "54.1000", + "2. high": "54.3300", + "3. low": "53.1800", + "4. close": "53.4500", + "5. volume": "9953700" + }, + "2003-05-20": { + "1. open": "54.8200", + "2. high": "55.1500", + "3. low": "53.3300", + "4. close": "53.9900", + "5. volume": "10068600" + }, + "2003-05-19": { + "1. open": "55.7000", + "2. high": "55.8600", + "3. low": "54.0000", + "4. close": "54.6300", + "5. volume": "13579600" + }, + "2003-05-16": { + "1. open": "55.2100", + "2. high": "56.2500", + "3. low": "55.2100", + "4. close": "56.0400", + "5. volume": "6511800" + }, + "2003-05-15": { + "1. open": "55.4900", + "2. high": "55.9400", + "3. low": "55.2400", + "4. close": "55.4400", + "5. volume": "5033400" + }, + "2003-05-14": { + "1. open": "55.8700", + "2. high": "55.9000", + "3. low": "55.0100", + "4. close": "55.3500", + "5. volume": "7506700" + }, + "2003-05-13": { + "1. open": "56.0000", + "2. high": "56.0000", + "3. low": "55.1500", + "4. close": "55.5000", + "5. volume": "7999900" + }, + "2003-05-12": { + "1. open": "56.0900", + "2. high": "56.2300", + "3. low": "55.5500", + "4. close": "56.1600", + "5. volume": "7878200" + }, + "2003-05-09": { + "1. open": "55.6000", + "2. high": "56.5500", + "3. low": "55.6000", + "4. close": "56.3400", + "5. volume": "5803500" + }, + "2003-05-08": { + "1. open": "57.0100", + "2. high": "57.0100", + "3. low": "56.0500", + "4. close": "56.4400", + "5. volume": "4605500" + }, + "2003-05-07": { + "1. open": "56.5200", + "2. high": "57.5200", + "3. low": "56.4500", + "4. close": "57.0100", + "5. volume": "7731600" + }, + "2003-05-06": { + "1. open": "56.7100", + "2. high": "57.0000", + "3. low": "56.4000", + "4. close": "56.5200", + "5. volume": "6477600" + }, + "2003-05-05": { + "1. open": "56.2600", + "2. high": "57.1600", + "3. low": "56.2600", + "4. close": "56.4600", + "5. volume": "5830100" + }, + "2003-05-02": { + "1. open": "55.9500", + "2. high": "56.7500", + "3. low": "55.5500", + "4. close": "56.6400", + "5. volume": "6287800" + }, + "2003-05-01": { + "1. open": "56.3600", + "2. high": "56.7600", + "3. low": "55.5100", + "4. close": "56.3200", + "5. volume": "6119400" + }, + "2003-04-30": { + "1. open": "56.3400", + "2. high": "56.8400", + "3. low": "56.1700", + "4. close": "56.3600", + "5. volume": "6948000" + }, + "2003-04-29": { + "1. open": "56.8500", + "2. high": "57.2100", + "3. low": "56.5000", + "4. close": "56.8900", + "5. volume": "5867500" + }, + "2003-04-28": { + "1. open": "56.3000", + "2. high": "57.3300", + "3. low": "56.2000", + "4. close": "57.0100", + "5. volume": "4361100" + }, + "2003-04-25": { + "1. open": "57.5000", + "2. high": "57.6600", + "3. low": "55.8000", + "4. close": "56.2100", + "5. volume": "8366100" + }, + "2003-04-24": { + "1. open": "57.4100", + "2. high": "57.8700", + "3. low": "56.3800", + "4. close": "57.5000", + "5. volume": "12304400" + }, + "2003-04-23": { + "1. open": "56.2000", + "2. high": "57.0000", + "3. low": "56.0510", + "4. close": "56.8000", + "5. volume": "6474800" + }, + "2003-04-22": { + "1. open": "54.7500", + "2. high": "56.4000", + "3. low": "54.7200", + "4. close": "56.0900", + "5. volume": "7359300" + }, + "2003-04-21": { + "1. open": "55.5200", + "2. high": "55.9000", + "3. low": "55.0400", + "4. close": "55.3600", + "5. volume": "5406400" + }, + "2003-04-17": { + "1. open": "54.5000", + "2. high": "55.4400", + "3. low": "54.5000", + "4. close": "55.0100", + "5. volume": "7654900" + }, + "2003-04-16": { + "1. open": "55.9800", + "2. high": "56.2000", + "3. low": "53.9500", + "4. close": "54.3900", + "5. volume": "14857600" + }, + "2003-04-15": { + "1. open": "56.5000", + "2. high": "57.2000", + "3. low": "55.5000", + "4. close": "55.9800", + "5. volume": "13151900" + }, + "2003-04-14": { + "1. open": "57.3900", + "2. high": "57.9900", + "3. low": "57.2500", + "4. close": "57.7800", + "5. volume": "4927300" + }, + "2003-04-11": { + "1. open": "57.7200", + "2. high": "58.1400", + "3. low": "57.3300", + "4. close": "57.3800", + "5. volume": "5898700" + }, + "2003-04-10": { + "1. open": "57.7200", + "2. high": "57.7200", + "3. low": "56.7100", + "4. close": "57.2100", + "5. volume": "6612800" + }, + "2003-04-09": { + "1. open": "57.0200", + "2. high": "58.1000", + "3. low": "57.0200", + "4. close": "57.2600", + "5. volume": "6111200" + }, + "2003-04-08": { + "1. open": "57.5800", + "2. high": "58.0080", + "3. low": "57.2000", + "4. close": "57.5000", + "5. volume": "5420100" + }, + "2003-04-07": { + "1. open": "57.8400", + "2. high": "59.0800", + "3. low": "57.2000", + "4. close": "57.3300", + "5. volume": "7225600" + }, + "2003-04-04": { + "1. open": "57.5100", + "2. high": "58.0000", + "3. low": "57.3500", + "4. close": "57.8400", + "5. volume": "6748300" + }, + "2003-04-03": { + "1. open": "57.9200", + "2. high": "58.3900", + "3. low": "57.2400", + "4. close": "57.4600", + "5. volume": "7423500" + }, + "2003-04-02": { + "1. open": "58.2700", + "2. high": "58.6800", + "3. low": "57.7800", + "4. close": "58.4100", + "5. volume": "8450400" + }, + "2003-04-01": { + "1. open": "57.8700", + "2. high": "58.6000", + "3. low": "57.6800", + "4. close": "58.4200", + "5. volume": "7793200" + }, + "2003-03-31": { + "1. open": "56.7500", + "2. high": "58.4500", + "3. low": "56.7500", + "4. close": "57.8700", + "5. volume": "9597600" + }, + "2003-03-28": { + "1. open": "56.0000", + "2. high": "57.6000", + "3. low": "56.0000", + "4. close": "57.3800", + "5. volume": "5706900" + }, + "2003-03-27": { + "1. open": "56.0000", + "2. high": "57.3400", + "3. low": "55.7000", + "4. close": "56.9600", + "5. volume": "5517600" + }, + "2003-03-26": { + "1. open": "57.0900", + "2. high": "57.1100", + "3. low": "56.4900", + "4. close": "56.6600", + "5. volume": "6640500" + }, + "2003-03-25": { + "1. open": "56.5000", + "2. high": "57.4000", + "3. low": "56.0300", + "4. close": "57.0800", + "5. volume": "7645200" + }, + "2003-03-24": { + "1. open": "57.1000", + "2. high": "57.9800", + "3. low": "56.6500", + "4. close": "56.7500", + "5. volume": "7233800" + }, + "2003-03-21": { + "1. open": "58.1800", + "2. high": "58.6800", + "3. low": "57.3800", + "4. close": "58.6700", + "5. volume": "8689200" + }, + "2003-03-20": { + "1. open": "57.1700", + "2. high": "57.5000", + "3. low": "56.5000", + "4. close": "57.3900", + "5. volume": "5865900" + }, + "2003-03-19": { + "1. open": "56.8400", + "2. high": "57.4500", + "3. low": "56.0100", + "4. close": "57.3100", + "5. volume": "6828100" + }, + "2003-03-18": { + "1. open": "56.3900", + "2. high": "56.9100", + "3. low": "56.0800", + "4. close": "56.7800", + "5. volume": "7218700" + }, + "2003-03-17": { + "1. open": "54.4500", + "2. high": "56.5000", + "3. low": "54.4000", + "4. close": "56.3900", + "5. volume": "8218600" + }, + "2003-03-14": { + "1. open": "55.6600", + "2. high": "55.8800", + "3. low": "54.8000", + "4. close": "55.1900", + "5. volume": "7588000" + }, + "2003-03-13": { + "1. open": "54.6800", + "2. high": "55.6000", + "3. low": "54.2300", + "4. close": "55.4800", + "5. volume": "9637200" + }, + "2003-03-12": { + "1. open": "54.5000", + "2. high": "54.8000", + "3. low": "54.0900", + "4. close": "54.6800", + "5. volume": "8918100" + }, + "2003-03-11": { + "1. open": "54.5100", + "2. high": "54.9800", + "3. low": "53.9600", + "4. close": "54.4800", + "5. volume": "7362500" + }, + "2003-03-10": { + "1. open": "54.5500", + "2. high": "55.2000", + "3. low": "53.9500", + "4. close": "54.1300", + "5. volume": "7114000" + }, + "2003-03-07": { + "1. open": "52.5500", + "2. high": "55.3900", + "3. low": "52.5200", + "4. close": "55.3000", + "5. volume": "13278900" + }, + "2003-03-06": { + "1. open": "52.6000", + "2. high": "53.7400", + "3. low": "52.3000", + "4. close": "53.3000", + "5. volume": "9287200" + }, + "2003-03-05": { + "1. open": "51.5200", + "2. high": "52.9000", + "3. low": "51.5000", + "4. close": "52.8100", + "5. volume": "6676900" + }, + "2003-03-04": { + "1. open": "52.4400", + "2. high": "52.9500", + "3. low": "51.6800", + "4. close": "51.6900", + "5. volume": "5474600" + }, + "2003-03-03": { + "1. open": "53.1600", + "2. high": "53.4400", + "3. low": "52.2500", + "4. close": "52.4300", + "5. volume": "5654400" + }, + "2003-02-28": { + "1. open": "52.5300", + "2. high": "53.0400", + "3. low": "52.1100", + "4. close": "52.4500", + "5. volume": "6438700" + }, + "2003-02-27": { + "1. open": "51.9900", + "2. high": "53.1000", + "3. low": "51.8000", + "4. close": "52.7800", + "5. volume": "5478300" + }, + "2003-02-26": { + "1. open": "52.7600", + "2. high": "53.3800", + "3. low": "51.8200", + "4. close": "51.8200", + "5. volume": "6069100" + }, + "2003-02-25": { + "1. open": "51.8600", + "2. high": "52.8500", + "3. low": "51.3500", + "4. close": "52.7600", + "5. volume": "6165200" + }, + "2003-02-24": { + "1. open": "53.4900", + "2. high": "53.4900", + "3. low": "52.4100", + "4. close": "52.4300", + "5. volume": "5483600" + }, + "2003-02-21": { + "1. open": "52.4800", + "2. high": "53.8000", + "3. low": "52.0600", + "4. close": "53.4800", + "5. volume": "6473200" + }, + "2003-02-20": { + "1. open": "53.1000", + "2. high": "53.3300", + "3. low": "51.6000", + "4. close": "51.9200", + "5. volume": "5525400" + }, + "2003-02-19": { + "1. open": "53.0100", + "2. high": "53.1400", + "3. low": "52.2000", + "4. close": "52.5700", + "5. volume": "4490800" + }, + "2003-02-18": { + "1. open": "53.0000", + "2. high": "53.9500", + "3. low": "52.6000", + "4. close": "53.0600", + "5. volume": "8027900" + }, + "2003-02-14": { + "1. open": "51.3100", + "2. high": "52.5000", + "3. low": "51.2000", + "4. close": "51.7500", + "5. volume": "8432700" + }, + "2003-02-13": { + "1. open": "49.9900", + "2. high": "51.8500", + "3. low": "49.1000", + "4. close": "51.3100", + "5. volume": "13309200" + }, + "2003-02-12": { + "1. open": "51.8000", + "2. high": "51.8000", + "3. low": "50.0000", + "4. close": "50.0000", + "5. volume": "15589100" + }, + "2003-02-11": { + "1. open": "52.4900", + "2. high": "53.6200", + "3. low": "51.7800", + "4. close": "52.0000", + "5. volume": "8016600" + }, + "2003-02-10": { + "1. open": "51.4100", + "2. high": "52.9800", + "3. low": "51.2300", + "4. close": "52.0400", + "5. volume": "8070200" + }, + "2003-02-07": { + "1. open": "51.7000", + "2. high": "52.0800", + "3. low": "51.3300", + "4. close": "51.8400", + "5. volume": "6270800" + }, + "2003-02-06": { + "1. open": "52.1100", + "2. high": "52.2600", + "3. low": "51.3800", + "4. close": "52.1200", + "5. volume": "6356600" + }, + "2003-02-05": { + "1. open": "52.7600", + "2. high": "53.2000", + "3. low": "52.0700", + "4. close": "52.1000", + "5. volume": "5935200" + }, + "2003-02-04": { + "1. open": "52.5100", + "2. high": "53.0000", + "3. low": "51.6100", + "4. close": "52.7600", + "5. volume": "7022900" + }, + "2003-02-03": { + "1. open": "53.5000", + "2. high": "53.8500", + "3. low": "52.9600", + "4. close": "53.3400", + "5. volume": "5852600" + }, + "2003-01-31": { + "1. open": "52.1000", + "2. high": "53.8000", + "3. low": "51.7500", + "4. close": "53.6100", + "5. volume": "9962800" + }, + "2003-01-30": { + "1. open": "52.2700", + "2. high": "52.5500", + "3. low": "51.5400", + "4. close": "51.5400", + "5. volume": "7733300" + }, + "2003-01-29": { + "1. open": "52.8000", + "2. high": "53.1100", + "3. low": "51.7400", + "4. close": "53.0400", + "5. volume": "9095300" + }, + "2003-01-28": { + "1. open": "52.8000", + "2. high": "53.1100", + "3. low": "51.7400", + "4. close": "53.0400", + "5. volume": "7595000" + }, + "2003-01-27": { + "1. open": "53.0500", + "2. high": "53.4600", + "3. low": "51.7000", + "4. close": "52.1800", + "5. volume": "10544800" + }, + "2003-01-24": { + "1. open": "54.8100", + "2. high": "54.9000", + "3. low": "53.1700", + "4. close": "53.6100", + "5. volume": "7866700" + }, + "2003-01-23": { + "1. open": "54.4500", + "2. high": "54.9500", + "3. low": "54.2500", + "4. close": "54.8000", + "5. volume": "6783600" + }, + "2003-01-22": { + "1. open": "53.9900", + "2. high": "54.7400", + "3. low": "53.4300", + "4. close": "54.0000", + "5. volume": "9650200" + }, + "2003-01-21": { + "1. open": "55.3000", + "2. high": "56.0000", + "3. low": "53.8000", + "4. close": "53.9900", + "5. volume": "9805400" + }, + "2003-01-17": { + "1. open": "54.6900", + "2. high": "55.1500", + "3. low": "54.5300", + "4. close": "54.7900", + "5. volume": "5628700" + }, + "2003-01-16": { + "1. open": "55.7000", + "2. high": "55.7500", + "3. low": "54.1600", + "4. close": "54.6800", + "5. volume": "7760500" + }, + "2003-01-15": { + "1. open": "56.6000", + "2. high": "56.6100", + "3. low": "54.8700", + "4. close": "55.0000", + "5. volume": "7758700" + }, + "2003-01-14": { + "1. open": "55.6000", + "2. high": "56.4700", + "3. low": "55.5900", + "4. close": "56.3600", + "5. volume": "4987800" + }, + "2003-01-13": { + "1. open": "57.2000", + "2. high": "57.2000", + "3. low": "55.7600", + "4. close": "56.0400", + "5. volume": "7579200" + }, + "2003-01-10": { + "1. open": "56.8500", + "2. high": "57.2500", + "3. low": "56.3300", + "4. close": "57.2000", + "5. volume": "5190500" + }, + "2003-01-09": { + "1. open": "56.3700", + "2. high": "57.1000", + "3. low": "55.9200", + "4. close": "56.8500", + "5. volume": "5949800" + }, + "2003-01-08": { + "1. open": "56.0600", + "2. high": "56.3700", + "3. low": "55.4500", + "4. close": "55.7300", + "5. volume": "5548400" + }, + "2003-01-07": { + "1. open": "57.1000", + "2. high": "57.1200", + "3. low": "55.9000", + "4. close": "56.0600", + "5. volume": "6527800" + }, + "2003-01-06": { + "1. open": "56.5600", + "2. high": "57.5500", + "3. low": "56.3600", + "4. close": "57.3500", + "5. volume": "5920900" + }, + "2003-01-03": { + "1. open": "56.0000", + "2. high": "56.9400", + "3. low": "56.0000", + "4. close": "56.8100", + "5. volume": "8743800" + }, + "2003-01-02": { + "1. open": "54.2500", + "2. high": "55.3900", + "3. low": "53.8500", + "4. close": "55.3300", + "5. volume": "6483400" + }, + "2002-12-31": { + "1. open": "53.8000", + "2. high": "54.1700", + "3. low": "53.2500", + "4. close": "53.7100", + "5. volume": "6322300" + }, + "2002-12-30": { + "1. open": "53.2000", + "2. high": "54.1300", + "3. low": "53.1000", + "4. close": "53.7800", + "5. volume": "5465800" + }, + "2002-12-27": { + "1. open": "53.7500", + "2. high": "54.1500", + "3. low": "53.0000", + "4. close": "53.1100", + "5. volume": "4307400" + }, + "2002-12-26": { + "1. open": "54.9600", + "2. high": "55.1500", + "3. low": "53.6900", + "4. close": "53.8600", + "5. volume": "4564500" + }, + "2002-12-24": { + "1. open": "54.2500", + "2. high": "55.3900", + "3. low": "54.2500", + "4. close": "54.9000", + "5. volume": "3333300" + }, + "2002-12-23": { + "1. open": "54.8900", + "2. high": "54.8900", + "3. low": "54.0500", + "4. close": "54.5000", + "5. volume": "5118700" + }, + "2002-12-20": { + "1. open": "53.9500", + "2. high": "54.8900", + "3. low": "53.7500", + "4. close": "54.5200", + "5. volume": "10787800" + }, + "2002-12-19": { + "1. open": "53.1800", + "2. high": "54.1800", + "3. low": "53.1800", + "4. close": "53.4100", + "5. volume": "5661200" + }, + "2002-12-18": { + "1. open": "54.2400", + "2. high": "54.5700", + "3. low": "53.1700", + "4. close": "53.7000", + "5. volume": "8207700" + }, + "2002-12-17": { + "1. open": "54.9500", + "2. high": "55.0000", + "3. low": "54.2500", + "4. close": "54.6700", + "5. volume": "6540000" + }, + "2002-12-16": { + "1. open": "54.7700", + "2. high": "55.6100", + "3. low": "54.4500", + "4. close": "55.5800", + "5. volume": "7184900" + }, + "2002-12-13": { + "1. open": "55.0600", + "2. high": "55.4300", + "3. low": "54.4400", + "4. close": "54.9100", + "5. volume": "6102000" + }, + "2002-12-12": { + "1. open": "56.1800", + "2. high": "56.1800", + "3. low": "54.9100", + "4. close": "55.0500", + "5. volume": "6618600" + }, + "2002-12-11": { + "1. open": "55.4000", + "2. high": "56.3800", + "3. low": "55.4000", + "4. close": "56.1700", + "5. volume": "5503400" + }, + "2002-12-10": { + "1. open": "55.8500", + "2. high": "55.8900", + "3. low": "55.0000", + "4. close": "55.8600", + "5. volume": "7587300" + }, + "2002-12-09": { + "1. open": "55.0800", + "2. high": "55.9400", + "3. low": "54.9000", + "4. close": "55.5600", + "5. volume": "6364200" + }, + "2002-12-06": { + "1. open": "55.0000", + "2. high": "55.6900", + "3. low": "54.8100", + "4. close": "55.2700", + "5. volume": "6843800" + }, + "2002-12-05": { + "1. open": "56.9400", + "2. high": "56.9400", + "3. low": "55.6700", + "4. close": "55.8700", + "5. volume": "5608300" + }, + "2002-12-04": { + "1. open": "55.8300", + "2. high": "57.0700", + "3. low": "55.6700", + "4. close": "56.7300", + "5. volume": "6885900" + }, + "2002-12-03": { + "1. open": "55.7000", + "2. high": "56.4500", + "3. low": "55.5000", + "4. close": "55.8300", + "5. volume": "7983900" + }, + "2002-12-02": { + "1. open": "56.5900", + "2. high": "56.6000", + "3. low": "54.2500", + "4. close": "55.7000", + "5. volume": "16267800" + }, + "2002-11-29": { + "1. open": "57.7400", + "2. high": "57.7400", + "3. low": "56.5700", + "4. close": "57.0200", + "5. volume": "3977700" + }, + "2002-11-27": { + "1. open": "56.8500", + "2. high": "58.1500", + "3. low": "56.7000", + "4. close": "57.7400", + "5. volume": "6314400" + }, + "2002-11-26": { + "1. open": "57.7600", + "2. high": "58.2500", + "3. low": "56.3000", + "4. close": "56.4100", + "5. volume": "9157600" + }, + "2002-11-25": { + "1. open": "58.1600", + "2. high": "59.0900", + "3. low": "57.7500", + "4. close": "58.6400", + "5. volume": "6340100" + }, + "2002-11-22": { + "1. open": "59.4800", + "2. high": "59.8800", + "3. low": "58.4900", + "4. close": "58.5500", + "5. volume": "8759000" + }, + "2002-11-21": { + "1. open": "60.0000", + "2. high": "60.3000", + "3. low": "59.0700", + "4. close": "59.4800", + "5. volume": "7669300" + }, + "2002-11-20": { + "1. open": "58.6000", + "2. high": "60.0000", + "3. low": "58.3600", + "4. close": "60.0000", + "5. volume": "5325100" + }, + "2002-11-19": { + "1. open": "59.0000", + "2. high": "59.2500", + "3. low": "58.4200", + "4. close": "58.8000", + "5. volume": "7504500" + }, + "2002-11-18": { + "1. open": "59.9000", + "2. high": "60.2000", + "3. low": "59.0800", + "4. close": "59.0800", + "5. volume": "6652200" + }, + "2002-11-15": { + "1. open": "60.2500", + "2. high": "60.3800", + "3. low": "59.8000", + "4. close": "60.1500", + "5. volume": "6941400" + }, + "2002-11-14": { + "1. open": "60.3700", + "2. high": "60.7700", + "3. low": "60.0000", + "4. close": "60.4600", + "5. volume": "4675100" + }, + "2002-11-13": { + "1. open": "60.0000", + "2. high": "60.5300", + "3. low": "59.0000", + "4. close": "59.9300", + "5. volume": "7231900" + }, + "2002-11-12": { + "1. open": "60.2000", + "2. high": "60.6100", + "3. low": "59.7000", + "4. close": "60.0200", + "5. volume": "6361700" + }, + "2002-11-11": { + "1. open": "60.2700", + "2. high": "60.9900", + "3. low": "59.5100", + "4. close": "60.0000", + "5. volume": "7682300" + }, + "2002-11-08": { + "1. open": "60.1000", + "2. high": "60.9400", + "3. low": "59.9500", + "4. close": "60.2700", + "5. volume": "7055300" + }, + "2002-11-07": { + "1. open": "60.2800", + "2. high": "60.4000", + "3. low": "59.4100", + "4. close": "59.8900", + "5. volume": "5367900" + }, + "2002-11-06": { + "1. open": "59.9000", + "2. high": "61.2500", + "3. low": "59.1000", + "4. close": "60.2700", + "5. volume": "9856400" + }, + "2002-11-05": { + "1. open": "58.7200", + "2. high": "60.0000", + "3. low": "58.7200", + "4. close": "59.8900", + "5. volume": "5490000" + }, + "2002-11-04": { + "1. open": "59.5000", + "2. high": "59.6000", + "3. low": "58.3700", + "4. close": "58.7100", + "5. volume": "5810000" + }, + "2002-11-01": { + "1. open": "58.3300", + "2. high": "59.0000", + "3. low": "57.4600", + "4. close": "58.5900", + "5. volume": "6595400" + }, + "2002-10-31": { + "1. open": "57.3400", + "2. high": "59.0000", + "3. low": "57.3300", + "4. close": "58.7500", + "5. volume": "10225200" + }, + "2002-10-30": { + "1. open": "56.7200", + "2. high": "57.6400", + "3. low": "56.5600", + "4. close": "57.3000", + "5. volume": "6951100" + }, + "2002-10-29": { + "1. open": "57.0200", + "2. high": "57.3800", + "3. low": "55.8600", + "4. close": "56.2500", + "5. volume": "7658100" + }, + "2002-10-28": { + "1. open": "57.9800", + "2. high": "58.1600", + "3. low": "56.9000", + "4. close": "57.2700", + "5. volume": "4633100" + }, + "2002-10-25": { + "1. open": "57.7200", + "2. high": "58.1500", + "3. low": "57.0900", + "4. close": "57.7600", + "5. volume": "6248800" + }, + "2002-10-24": { + "1. open": "57.9500", + "2. high": "58.7700", + "3. low": "56.7000", + "4. close": "57.7100", + "5. volume": "7484100" + }, + "2002-10-23": { + "1. open": "58.8200", + "2. high": "59.1000", + "3. low": "56.7500", + "4. close": "57.9500", + "5. volume": "12622700" + }, + "2002-10-22": { + "1. open": "60.6700", + "2. high": "61.1100", + "3. low": "58.2000", + "4. close": "59.8200", + "5. volume": "13097000" + }, + "2002-10-21": { + "1. open": "59.5000", + "2. high": "61.3000", + "3. low": "59.4100", + "4. close": "61.1100", + "5. volume": "9120500" + }, + "2002-10-18": { + "1. open": "59.4000", + "2. high": "60.0000", + "3. low": "59.2000", + "4. close": "59.3500", + "5. volume": "8034900" + }, + "2002-10-17": { + "1. open": "59.5000", + "2. high": "60.2000", + "3. low": "59.0500", + "4. close": "60.2000", + "5. volume": "7710900" + }, + "2002-10-16": { + "1. open": "59.3000", + "2. high": "59.8000", + "3. low": "58.3500", + "4. close": "58.9000", + "5. volume": "8431200" + }, + "2002-10-15": { + "1. open": "58.8500", + "2. high": "59.7800", + "3. low": "57.4400", + "4. close": "59.5600", + "5. volume": "16208800" + }, + "2002-10-14": { + "1. open": "56.7100", + "2. high": "57.9000", + "3. low": "56.7100", + "4. close": "57.8300", + "5. volume": "8537200" + }, + "2002-10-11": { + "1. open": "57.0300", + "2. high": "57.2500", + "3. low": "55.3100", + "4. close": "56.7000", + "5. volume": "11088200" + }, + "2002-10-10": { + "1. open": "55.5000", + "2. high": "57.0600", + "3. low": "54.6000", + "4. close": "56.8000", + "5. volume": "10439800" + }, + "2002-10-09": { + "1. open": "57.5000", + "2. high": "57.7500", + "3. low": "55.6600", + "4. close": "56.2000", + "5. volume": "13585700" + }, + "2002-10-08": { + "1. open": "57.4000", + "2. high": "58.9500", + "3. low": "56.8800", + "4. close": "58.4900", + "5. volume": "9291600" + }, + "2002-10-07": { + "1. open": "56.9500", + "2. high": "58.2300", + "3. low": "56.5100", + "4. close": "56.7000", + "5. volume": "7987000" + }, + "2002-10-04": { + "1. open": "57.9800", + "2. high": "58.0800", + "3. low": "56.4900", + "4. close": "56.9500", + "5. volume": "8789500" + }, + "2002-10-03": { + "1. open": "58.4500", + "2. high": "59.1100", + "3. low": "57.2500", + "4. close": "57.9800", + "5. volume": "9910400" + }, + "2002-10-02": { + "1. open": "57.5100", + "2. high": "58.9000", + "3. low": "57.5100", + "4. close": "58.3000", + "5. volume": "14252400" + }, + "2002-10-01": { + "1. open": "54.9500", + "2. high": "56.3000", + "3. low": "54.3000", + "4. close": "56.3000", + "5. volume": "10937400" + }, + "2002-09-30": { + "1. open": "54.2500", + "2. high": "54.7900", + "3. low": "53.7000", + "4. close": "54.0800", + "5. volume": "9658600" + }, + "2002-09-27": { + "1. open": "55.2900", + "2. high": "56.1500", + "3. low": "54.8000", + "4. close": "55.1000", + "5. volume": "9142200" + }, + "2002-09-26": { + "1. open": "54.1900", + "2. high": "55.6500", + "3. low": "53.8800", + "4. close": "55.5400", + "5. volume": "8433500" + }, + "2002-09-25": { + "1. open": "54.2500", + "2. high": "54.3000", + "3. low": "52.9500", + "4. close": "53.6500", + "5. volume": "8673100" + }, + "2002-09-24": { + "1. open": "51.9000", + "2. high": "54.1000", + "3. low": "51.8600", + "4. close": "53.6100", + "5. volume": "9870800" + }, + "2002-09-23": { + "1. open": "51.5000", + "2. high": "53.1000", + "3. low": "51.4500", + "4. close": "52.8500", + "5. volume": "6307600" + }, + "2002-09-20": { + "1. open": "51.9600", + "2. high": "52.7500", + "3. low": "51.9500", + "4. close": "52.3000", + "5. volume": "14184300" + }, + "2002-09-19": { + "1. open": "53.0000", + "2. high": "53.7000", + "3. low": "51.8000", + "4. close": "51.9600", + "5. volume": "7171100" + }, + "2002-09-18": { + "1. open": "53.0800", + "2. high": "54.6200", + "3. low": "53.0600", + "4. close": "53.8500", + "5. volume": "6092900" + }, + "2002-09-17": { + "1. open": "54.9000", + "2. high": "55.2900", + "3. low": "53.3900", + "4. close": "53.5900", + "5. volume": "6619100" + }, + "2002-09-16": { + "1. open": "54.1400", + "2. high": "54.9900", + "3. low": "53.6500", + "4. close": "54.9000", + "5. volume": "4178000" + }, + "2002-09-13": { + "1. open": "53.5500", + "2. high": "54.4800", + "3. low": "53.3500", + "4. close": "54.1400", + "5. volume": "5852500" + }, + "2002-09-12": { + "1. open": "54.5000", + "2. high": "54.9000", + "3. low": "53.7200", + "4. close": "53.9700", + "5. volume": "6020300" + }, + "2002-09-11": { + "1. open": "56.2500", + "2. high": "56.2500", + "3. low": "55.4500", + "4. close": "55.4800", + "5. volume": "3514300" + }, + "2002-09-10": { + "1. open": "55.3500", + "2. high": "55.5000", + "3. low": "54.6500", + "4. close": "55.3900", + "5. volume": "5240400" + }, + "2002-09-09": { + "1. open": "54.2500", + "2. high": "55.7100", + "3. low": "54.2000", + "4. close": "55.2000", + "5. volume": "7212600" + }, + "2002-09-06": { + "1. open": "55.1000", + "2. high": "55.1900", + "3. low": "54.5000", + "4. close": "54.9200", + "5. volume": "5497900" + }, + "2002-09-05": { + "1. open": "54.3400", + "2. high": "54.9700", + "3. low": "53.3500", + "4. close": "54.4200", + "5. volume": "6751900" + }, + "2002-09-04": { + "1. open": "53.2500", + "2. high": "54.6600", + "3. low": "52.9000", + "4. close": "54.3400", + "5. volume": "8110000" + }, + "2002-09-03": { + "1. open": "53.8800", + "2. high": "54.1500", + "3. low": "52.5200", + "4. close": "52.6800", + "5. volume": "8362000" + }, + "2002-08-30": { + "1. open": "53.5700", + "2. high": "54.9300", + "3. low": "53.4200", + "4. close": "54.3100", + "5. volume": "5920800" + }, + "2002-08-29": { + "1. open": "53.8500", + "2. high": "54.6700", + "3. low": "53.6500", + "4. close": "54.1600", + "5. volume": "5092100" + }, + "2002-08-28": { + "1. open": "54.5000", + "2. high": "54.8700", + "3. low": "54.0000", + "4. close": "54.3600", + "5. volume": "5038700" + }, + "2002-08-27": { + "1. open": "55.9400", + "2. high": "56.5000", + "3. low": "54.3700", + "4. close": "54.7500", + "5. volume": "5939300" + }, + "2002-08-26": { + "1. open": "54.9900", + "2. high": "55.8200", + "3. low": "54.3000", + "4. close": "55.7100", + "5. volume": "4402400" + }, + "2002-08-23": { + "1. open": "56.2000", + "2. high": "56.3500", + "3. low": "54.5000", + "4. close": "54.8200", + "5. volume": "4753800" + }, + "2002-08-22": { + "1. open": "55.1000", + "2. high": "56.3900", + "3. low": "54.7500", + "4. close": "56.2000", + "5. volume": "5719100" + }, + "2002-08-21": { + "1. open": "55.2900", + "2. high": "55.8800", + "3. low": "53.5500", + "4. close": "54.8900", + "5. volume": "8392800" + }, + "2002-08-20": { + "1. open": "55.4000", + "2. high": "55.7300", + "3. low": "54.3300", + "4. close": "54.9000", + "5. volume": "6432000" + }, + "2002-08-19": { + "1. open": "55.0100", + "2. high": "56.3800", + "3. low": "55.0000", + "4. close": "55.9000", + "5. volume": "6412600" + }, + "2002-08-16": { + "1. open": "55.9900", + "2. high": "56.2700", + "3. low": "55.1500", + "4. close": "55.3200", + "5. volume": "7837000" + }, + "2002-08-15": { + "1. open": "56.0000", + "2. high": "56.4900", + "3. low": "55.3800", + "4. close": "55.9700", + "5. volume": "8894600" + }, + "2002-08-14": { + "1. open": "53.4900", + "2. high": "55.5000", + "3. low": "52.5200", + "4. close": "55.5000", + "5. volume": "8291800" + }, + "2002-08-13": { + "1. open": "54.1000", + "2. high": "54.9500", + "3. low": "53.3000", + "4. close": "53.3700", + "5. volume": "6109900" + }, + "2002-08-12": { + "1. open": "53.9000", + "2. high": "54.9500", + "3. low": "53.4000", + "4. close": "54.5800", + "5. volume": "5477200" + }, + "2002-08-09": { + "1. open": "54.1000", + "2. high": "54.9800", + "3. low": "53.4000", + "4. close": "54.5100", + "5. volume": "6758600" + }, + "2002-08-08": { + "1. open": "52.9300", + "2. high": "54.7800", + "3. low": "52.2000", + "4. close": "54.5700", + "5. volume": "9260200" + }, + "2002-08-07": { + "1. open": "51.5000", + "2. high": "52.5400", + "3. low": "50.9700", + "4. close": "52.5100", + "5. volume": "9141000" + }, + "2002-08-06": { + "1. open": "50.7500", + "2. high": "52.4000", + "3. low": "50.7000", + "4. close": "51.0800", + "5. volume": "7914300" + }, + "2002-08-05": { + "1. open": "52.5000", + "2. high": "52.5000", + "3. low": "49.7500", + "4. close": "50.1000", + "5. volume": "9156700" + }, + "2002-08-02": { + "1. open": "52.1000", + "2. high": "53.4900", + "3. low": "51.4100", + "4. close": "52.2500", + "5. volume": "10881400" + }, + "2002-08-01": { + "1. open": "53.0000", + "2. high": "53.0100", + "3. low": "51.2000", + "4. close": "51.4200", + "5. volume": "11427200" + }, + "2002-07-31": { + "1. open": "50.8500", + "2. high": "53.0000", + "3. low": "49.4500", + "4. close": "53.0000", + "5. volume": "16838000" + }, + "2002-07-30": { + "1. open": "50.5500", + "2. high": "52.0000", + "3. low": "50.2000", + "4. close": "50.9400", + "5. volume": "15269400" + }, + "2002-07-29": { + "1. open": "50.0000", + "2. high": "51.4000", + "3. low": "48.9000", + "4. close": "51.2600", + "5. volume": "14282100" + }, + "2002-07-26": { + "1. open": "49.4500", + "2. high": "49.7000", + "3. low": "48.4000", + "4. close": "49.6100", + "5. volume": "10629900" + }, + "2002-07-25": { + "1. open": "47.6500", + "2. high": "49.9500", + "3. low": "46.8500", + "4. close": "48.7000", + "5. volume": "14378200" + }, + "2002-07-24": { + "1. open": "44.1600", + "2. high": "48.8000", + "3. low": "44.0000", + "4. close": "47.7000", + "5. volume": "21613600" + }, + "2002-07-23": { + "1. open": "43.1000", + "2. high": "45.7000", + "3. low": "42.9000", + "4. close": "44.0800", + "5. volume": "20166800" + }, + "2002-07-22": { + "1. open": "41.6000", + "2. high": "43.6000", + "3. low": "41.4000", + "4. close": "42.5300", + "5. volume": "26346200" + }, + "2002-07-19": { + "1. open": "41.5000", + "2. high": "44.1000", + "3. low": "41.0200", + "4. close": "41.8500", + "5. volume": "50702400" + }, + "2002-07-18": { + "1. open": "50.8200", + "2. high": "51.3500", + "3. low": "49.5500", + "4. close": "49.7300", + "5. volume": "10158700" + }, + "2002-07-17": { + "1. open": "51.7000", + "2. high": "52.3000", + "3. low": "50.1100", + "4. close": "51.2400", + "5. volume": "9856000" + }, + "2002-07-16": { + "1. open": "49.4000", + "2. high": "51.8500", + "3. low": "48.8000", + "4. close": "50.1000", + "5. volume": "13834600" + }, + "2002-07-15": { + "1. open": "49.5000", + "2. high": "49.6900", + "3. low": "45.5600", + "4. close": "49.0000", + "5. volume": "20573100" + }, + "2002-07-12": { + "1. open": "51.3800", + "2. high": "51.3800", + "3. low": "49.4400", + "4. close": "50.5000", + "5. volume": "9013200" + }, + "2002-07-11": { + "1. open": "49.1000", + "2. high": "51.1500", + "3. low": "49.1000", + "4. close": "50.9800", + "5. volume": "15809200" + }, + "2002-07-10": { + "1. open": "52.1000", + "2. high": "52.1000", + "3. low": "49.7900", + "4. close": "50.3000", + "5. volume": "16242700" + }, + "2002-07-09": { + "1. open": "53.6800", + "2. high": "54.0000", + "3. low": "52.1000", + "4. close": "52.6200", + "5. volume": "9961700" + }, + "2002-07-08": { + "1. open": "54.6000", + "2. high": "54.7500", + "3. low": "53.4500", + "4. close": "53.5800", + "5. volume": "9284600" + }, + "2002-07-05": { + "1. open": "52.9500", + "2. high": "54.8500", + "3. low": "52.7900", + "4. close": "54.5900", + "5. volume": "4462400" + }, + "2002-07-03": { + "1. open": "52.0000", + "2. high": "53.1000", + "3. low": "51.5500", + "4. close": "52.9500", + "5. volume": "9639300" + }, + "2002-07-02": { + "1. open": "51.3500", + "2. high": "52.0000", + "3. low": "50.5500", + "4. close": "51.6100", + "5. volume": "13270100" + }, + "2002-07-01": { + "1. open": "51.7000", + "2. high": "52.2500", + "3. low": "50.2600", + "4. close": "50.5000", + "5. volume": "11162500" + }, + "2002-06-28": { + "1. open": "53.8500", + "2. high": "54.3300", + "3. low": "52.2500", + "4. close": "52.2600", + "5. volume": "14696800" + }, + "2002-06-27": { + "1. open": "54.1400", + "2. high": "54.4800", + "3. low": "53.2000", + "4. close": "54.4100", + "5. volume": "9805300" + }, + "2002-06-26": { + "1. open": "52.1000", + "2. high": "54.7000", + "3. low": "52.0000", + "4. close": "54.1400", + "5. volume": "10219700" + }, + "2002-06-25": { + "1. open": "54.5400", + "2. high": "55.3000", + "3. low": "53.0200", + "4. close": "53.3400", + "5. volume": "9529700" + }, + "2002-06-24": { + "1. open": "53.1000", + "2. high": "54.8200", + "3. low": "52.1500", + "4. close": "54.1300", + "5. volume": "10291000" + }, + "2002-06-21": { + "1. open": "54.2500", + "2. high": "54.8500", + "3. low": "52.5000", + "4. close": "53.0000", + "5. volume": "19734200" + }, + "2002-06-20": { + "1. open": "55.9000", + "2. high": "56.2500", + "3. low": "54.9300", + "4. close": "55.0400", + "5. volume": "10125100" + }, + "2002-06-19": { + "1. open": "56.1000", + "2. high": "56.9500", + "3. low": "56.0700", + "4. close": "56.3700", + "5. volume": "9376000" + }, + "2002-06-18": { + "1. open": "57.0000", + "2. high": "57.2500", + "3. low": "56.1400", + "4. close": "56.4600", + "5. volume": "9990800" + }, + "2002-06-17": { + "1. open": "56.8100", + "2. high": "57.6400", + "3. low": "56.7100", + "4. close": "57.4500", + "5. volume": "5789700" + }, + "2002-06-14": { + "1. open": "57.0000", + "2. high": "57.6300", + "3. low": "56.3100", + "4. close": "56.8200", + "5. volume": "8495000" + }, + "2002-06-13": { + "1. open": "56.6500", + "2. high": "58.2800", + "3. low": "56.5500", + "4. close": "57.4100", + "5. volume": "6887100" + }, + "2002-06-12": { + "1. open": "57.8500", + "2. high": "57.9800", + "3. low": "56.2000", + "4. close": "57.2400", + "5. volume": "8400400" + }, + "2002-06-11": { + "1. open": "58.7500", + "2. high": "58.7500", + "3. low": "56.9900", + "4. close": "57.4900", + "5. volume": "8911200" + }, + "2002-06-10": { + "1. open": "58.5600", + "2. high": "59.4700", + "3. low": "58.1500", + "4. close": "59.0000", + "5. volume": "5136700" + }, + "2002-06-07": { + "1. open": "57.9000", + "2. high": "58.6600", + "3. low": "57.7300", + "4. close": "58.3100", + "5. volume": "8501800" + }, + "2002-06-06": { + "1. open": "59.8600", + "2. high": "59.9900", + "3. low": "58.3500", + "4. close": "58.7500", + "5. volume": "6153800" + }, + "2002-06-05": { + "1. open": "59.1800", + "2. high": "59.7500", + "3. low": "58.8100", + "4. close": "59.6100", + "5. volume": "6962200" + }, + "2002-06-04": { + "1. open": "59.5000", + "2. high": "59.9300", + "3. low": "58.7900", + "4. close": "59.4000", + "5. volume": "10291000" + }, + "2002-06-03": { + "1. open": "61.1000", + "2. high": "61.7400", + "3. low": "60.0000", + "4. close": "60.0500", + "5. volume": "6301700" + }, + "2002-05-31": { + "1. open": "61.6300", + "2. high": "62.1900", + "3. low": "61.3300", + "4. close": "61.3500", + "5. volume": "5661300" + }, + "2002-05-30": { + "1. open": "60.6500", + "2. high": "61.8400", + "3. low": "60.6200", + "4. close": "61.3700", + "5. volume": "7590400" + }, + "2002-05-29": { + "1. open": "61.4600", + "2. high": "61.6500", + "3. low": "61.2500", + "4. close": "61.3600", + "5. volume": "4892400" + }, + "2002-05-28": { + "1. open": "61.3500", + "2. high": "61.6000", + "3. low": "61.0500", + "4. close": "61.2100", + "5. volume": "5106500" + }, + "2002-05-24": { + "1. open": "61.7500", + "2. high": "62.1200", + "3. low": "61.2300", + "4. close": "61.4000", + "5. volume": "5640200" + }, + "2002-05-23": { + "1. open": "62.0000", + "2. high": "62.4000", + "3. low": "61.1000", + "4. close": "61.7500", + "5. volume": "9079300" + }, + "2002-05-22": { + "1. open": "61.9000", + "2. high": "62.5900", + "3. low": "61.2800", + "4. close": "62.0000", + "5. volume": "9556600" + }, + "2002-05-21": { + "1. open": "60.6500", + "2. high": "61.1700", + "3. low": "60.5200", + "4. close": "60.6400", + "5. volume": "5296300" + }, + "2002-05-20": { + "1. open": "61.4700", + "2. high": "61.4700", + "3. low": "60.2000", + "4. close": "60.4500", + "5. volume": "6951500" + }, + "2002-05-17": { + "1. open": "59.7000", + "2. high": "61.6000", + "3. low": "59.7000", + "4. close": "61.4700", + "5. volume": "6402100" + }, + "2002-05-16": { + "1. open": "60.4800", + "2. high": "60.8500", + "3. low": "60.2500", + "4. close": "60.5500", + "5. volume": "7215100" + }, + "2002-05-15": { + "1. open": "60.2800", + "2. high": "60.7500", + "3. low": "60.0000", + "4. close": "60.2400", + "5. volume": "9889700" + }, + "2002-05-14": { + "1. open": "61.2500", + "2. high": "61.4500", + "3. low": "60.2100", + "4. close": "61.0400", + "5. volume": "11451100" + }, + "2002-05-13": { + "1. open": "61.7700", + "2. high": "62.6000", + "3. low": "61.4000", + "4. close": "61.8400", + "5. volume": "6086000" + }, + "2002-05-10": { + "1. open": "61.1000", + "2. high": "62.6600", + "3. low": "61.1000", + "4. close": "61.8500", + "5. volume": "5920600" + }, + "2002-05-09": { + "1. open": "60.7500", + "2. high": "61.8800", + "3. low": "60.5400", + "4. close": "61.3700", + "5. volume": "6005600" + }, + "2002-05-08": { + "1. open": "60.5800", + "2. high": "61.2300", + "3. low": "59.1600", + "4. close": "60.9000", + "5. volume": "12847100" + }, + "2002-05-07": { + "1. open": "62.1000", + "2. high": "62.3000", + "3. low": "60.2300", + "4. close": "60.4200", + "5. volume": "12821700" + }, + "2002-05-06": { + "1. open": "63.6500", + "2. high": "63.9300", + "3. low": "62.0500", + "4. close": "62.1000", + "5. volume": "5620600" + }, + "2002-05-03": { + "1. open": "64.0800", + "2. high": "64.1700", + "3. low": "63.0500", + "4. close": "63.4300", + "5. volume": "6039500" + }, + "2002-05-02": { + "1. open": "63.7500", + "2. high": "64.2000", + "3. low": "63.5500", + "4. close": "64.2000", + "5. volume": "5380500" + }, + "2002-05-01": { + "1. open": "63.9700", + "2. high": "64.6300", + "3. low": "63.8700", + "4. close": "63.9500", + "5. volume": "7117100" + }, + "2002-04-30": { + "1. open": "62.9200", + "2. high": "64.3000", + "3. low": "62.8300", + "4. close": "63.8600", + "5. volume": "8313800" + }, + "2002-04-29": { + "1. open": "63.3000", + "2. high": "63.9000", + "3. low": "62.9100", + "4. close": "62.9100", + "5. volume": "6343300" + }, + "2002-04-26": { + "1. open": "63.2400", + "2. high": "64.4400", + "3. low": "63.1500", + "4. close": "63.6100", + "5. volume": "5438400" + }, + "2002-04-25": { + "1. open": "63.4500", + "2. high": "64.4000", + "3. low": "63.3000", + "4. close": "63.4000", + "5. volume": "6789100" + }, + "2002-04-24": { + "1. open": "63.1900", + "2. high": "64.8300", + "3. low": "63.1300", + "4. close": "63.6100", + "5. volume": "6929700" + }, + "2002-04-23": { + "1. open": "63.5900", + "2. high": "63.9500", + "3. low": "62.7100", + "4. close": "62.8000", + "5. volume": "6699100" + }, + "2002-04-22": { + "1. open": "64.2100", + "2. high": "64.3400", + "3. low": "63.0700", + "4. close": "63.3400", + "5. volume": "7123600" + }, + "2002-04-19": { + "1. open": "64.7000", + "2. high": "64.7500", + "3. low": "64.1000", + "4. close": "64.4900", + "5. volume": "6608500" + }, + "2002-04-18": { + "1. open": "62.5200", + "2. high": "64.4900", + "3. low": "62.4000", + "4. close": "64.2900", + "5. volume": "8094900" + }, + "2002-04-17": { + "1. open": "62.8000", + "2. high": "63.4700", + "3. low": "62.0600", + "4. close": "62.5200", + "5. volume": "9971400" + }, + "2002-04-16": { + "1. open": "63.0000", + "2. high": "63.9500", + "3. low": "62.0200", + "4. close": "63.2600", + "5. volume": "9999000" + }, + "2002-04-15": { + "1. open": "63.1000", + "2. high": "63.2000", + "3. low": "61.7800", + "4. close": "62.1600", + "5. volume": "6677300" + }, + "2002-04-12": { + "1. open": "62.7000", + "2. high": "62.8500", + "3. low": "61.9000", + "4. close": "62.6700", + "5. volume": "6372500" + }, + "2002-04-11": { + "1. open": "63.2400", + "2. high": "63.6900", + "3. low": "62.7000", + "4. close": "62.7000", + "5. volume": "7491900" + }, + "2002-04-10": { + "1. open": "62.9100", + "2. high": "63.5000", + "3. low": "62.8000", + "4. close": "63.4400", + "5. volume": "7254400" + }, + "2002-04-09": { + "1. open": "63.7400", + "2. high": "63.8000", + "3. low": "62.9100", + "4. close": "63.0000", + "5. volume": "7770700" + }, + "2002-04-08": { + "1. open": "62.8000", + "2. high": "63.5400", + "3. low": "62.5500", + "4. close": "63.3800", + "5. volume": "6099300" + }, + "2002-04-05": { + "1. open": "63.4800", + "2. high": "63.7300", + "3. low": "62.8000", + "4. close": "63.0500", + "5. volume": "7208300" + }, + "2002-04-04": { + "1. open": "63.5200", + "2. high": "64.2500", + "3. low": "63.0200", + "4. close": "63.4800", + "5. volume": "8472200" + }, + "2002-04-03": { + "1. open": "64.7000", + "2. high": "64.8000", + "3. low": "63.8000", + "4. close": "64.0200", + "5. volume": "6996500" + }, + "2002-04-02": { + "1. open": "64.4000", + "2. high": "65.0400", + "3. low": "64.1600", + "4. close": "64.4500", + "5. volume": "5218200" + }, + "2002-04-01": { + "1. open": "65.2900", + "2. high": "65.2900", + "3. low": "64.1500", + "4. close": "64.6100", + "5. volume": "8185800" + }, + "2002-03-28": { + "1. open": "65.1400", + "2. high": "65.5000", + "3. low": "64.8300", + "4. close": "64.9500", + "5. volume": "5604700" + }, + "2002-03-27": { + "1. open": "65.4700", + "2. high": "65.4700", + "3. low": "64.8200", + "4. close": "65.1400", + "5. volume": "6347900" + }, + "2002-03-26": { + "1. open": "64.5500", + "2. high": "65.1400", + "3. low": "64.3600", + "4. close": "64.7100", + "5. volume": "6034100" + }, + "2002-03-25": { + "1. open": "64.8500", + "2. high": "65.8900", + "3. low": "64.3500", + "4. close": "64.3500", + "5. volume": "6519100" + }, + "2002-03-22": { + "1. open": "64.5500", + "2. high": "65.3800", + "3. low": "64.3700", + "4. close": "64.8500", + "5. volume": "5583600" + }, + "2002-03-21": { + "1. open": "64.9800", + "2. high": "64.9800", + "3. low": "63.6900", + "4. close": "64.8000", + "5. volume": "6192500" + }, + "2002-03-20": { + "1. open": "64.7100", + "2. high": "65.4900", + "3. low": "64.3400", + "4. close": "64.4900", + "5. volume": "7227800" + }, + "2002-03-19": { + "1. open": "64.7500", + "2. high": "65.7000", + "3. low": "64.7000", + "4. close": "65.4900", + "5. volume": "6706300" + }, + "2002-03-18": { + "1. open": "64.7000", + "2. high": "65.1500", + "3. low": "64.3000", + "4. close": "64.6600", + "5. volume": "8274600" + }, + "2002-03-15": { + "1. open": "64.8000", + "2. high": "65.4700", + "3. low": "64.4500", + "4. close": "64.6000", + "5. volume": "13573000" + }, + "2002-03-14": { + "1. open": "64.6900", + "2. high": "64.6900", + "3. low": "63.7000", + "4. close": "64.3800", + "5. volume": "7572700" + }, + "2002-03-13": { + "1. open": "63.6500", + "2. high": "64.0100", + "3. low": "63.2500", + "4. close": "63.9000", + "5. volume": "6200600" + }, + "2002-03-12": { + "1. open": "63.8100", + "2. high": "63.8100", + "3. low": "62.9700", + "4. close": "63.6500", + "5. volume": "7505800" + }, + "2002-03-11": { + "1. open": "63.6600", + "2. high": "64.4000", + "3. low": "63.4100", + "4. close": "63.8100", + "5. volume": "7239000" + }, + "2002-03-08": { + "1. open": "64.4000", + "2. high": "64.4900", + "3. low": "63.1000", + "4. close": "63.6600", + "5. volume": "10364300" + }, + "2002-03-07": { + "1. open": "63.5000", + "2. high": "64.1000", + "3. low": "63.2800", + "4. close": "63.6200", + "5. volume": "11207800" + }, + "2002-03-06": { + "1. open": "61.7900", + "2. high": "62.7900", + "3. low": "61.6000", + "4. close": "62.5200", + "5. volume": "7264800" + }, + "2002-03-05": { + "1. open": "61.9200", + "2. high": "62.1600", + "3. low": "61.1100", + "4. close": "61.3100", + "5. volume": "7700000" + }, + "2002-03-04": { + "1. open": "62.5000", + "2. high": "62.5000", + "3. low": "61.9000", + "4. close": "61.9200", + "5. volume": "8455600" + }, + "2002-03-01": { + "1. open": "60.9000", + "2. high": "62.4000", + "3. low": "60.6000", + "4. close": "62.1000", + "5. volume": "9202100" + }, + "2002-02-28": { + "1. open": "60.2400", + "2. high": "60.9700", + "3. low": "60.1200", + "4. close": "60.9000", + "5. volume": "6439200" + }, + "2002-02-27": { + "1. open": "60.2200", + "2. high": "60.5400", + "3. low": "59.9600", + "4. close": "60.2300", + "5. volume": "6807400" + }, + "2002-02-26": { + "1. open": "59.7000", + "2. high": "60.2500", + "3. low": "59.2500", + "4. close": "60.0100", + "5. volume": "7768000" + }, + "2002-02-25": { + "1. open": "59.9600", + "2. high": "60.0300", + "3. low": "59.4000", + "4. close": "59.7000", + "5. volume": "8391700" + }, + "2002-02-22": { + "1. open": "58.0000", + "2. high": "59.5100", + "3. low": "57.9500", + "4. close": "59.4000", + "5. volume": "7805400" + }, + "2002-02-21": { + "1. open": "58.2500", + "2. high": "58.9500", + "3. low": "57.9300", + "4. close": "58.0000", + "5. volume": "7052500" + }, + "2002-02-20": { + "1. open": "58.5000", + "2. high": "58.5000", + "3. low": "57.1600", + "4. close": "58.1200", + "5. volume": "5536600" + }, + "2002-02-19": { + "1. open": "57.4900", + "2. high": "57.6000", + "3. low": "56.7500", + "4. close": "56.9200", + "5. volume": "5012900" + }, + "2002-02-15": { + "1. open": "58.0900", + "2. high": "58.0900", + "3. low": "57.0000", + "4. close": "57.2400", + "5. volume": "6148300" + }, + "2002-02-14": { + "1. open": "58.0000", + "2. high": "58.0500", + "3. low": "57.0500", + "4. close": "57.3000", + "5. volume": "7137300" + }, + "2002-02-13": { + "1. open": "58.2000", + "2. high": "58.8900", + "3. low": "57.9500", + "4. close": "58.0900", + "5. volume": "7287500" + }, + "2002-02-12": { + "1. open": "57.0500", + "2. high": "57.3800", + "3. low": "56.6000", + "4. close": "57.3000", + "5. volume": "4910200" + }, + "2002-02-11": { + "1. open": "56.8800", + "2. high": "57.8500", + "3. low": "56.7500", + "4. close": "57.0500", + "5. volume": "4444000" + }, + "2002-02-08": { + "1. open": "56.0600", + "2. high": "57.0600", + "3. low": "55.2500", + "4. close": "56.8800", + "5. volume": "6542900" + }, + "2002-02-07": { + "1. open": "55.8800", + "2. high": "57.1000", + "3. low": "55.8000", + "4. close": "56.4900", + "5. volume": "6952400" + }, + "2002-02-06": { + "1. open": "55.5000", + "2. high": "56.5000", + "3. low": "55.5000", + "4. close": "55.8800", + "5. volume": "7157900" + }, + "2002-02-05": { + "1. open": "55.5100", + "2. high": "56.3500", + "3. low": "54.7000", + "4. close": "55.5000", + "5. volume": "12762300" + }, + "2002-02-04": { + "1. open": "57.5500", + "2. high": "57.7100", + "3. low": "56.0000", + "4. close": "56.3100", + "5. volume": "7657400" + }, + "2002-02-01": { + "1. open": "58.3300", + "2. high": "58.3300", + "3. low": "57.2600", + "4. close": "57.6000", + "5. volume": "5901100" + }, + "2002-01-31": { + "1. open": "57.2100", + "2. high": "57.5500", + "3. low": "56.8100", + "4. close": "57.5100", + "5. volume": "6754000" + }, + "2002-01-30": { + "1. open": "57.2000", + "2. high": "57.6900", + "3. low": "56.9000", + "4. close": "57.2000", + "5. volume": "7920200" + }, + "2002-01-29": { + "1. open": "57.9000", + "2. high": "58.7400", + "3. low": "56.8200", + "4. close": "57.1800", + "5. volume": "5898700" + }, + "2002-01-28": { + "1. open": "57.9800", + "2. high": "57.9800", + "3. low": "57.3700", + "4. close": "57.8100", + "5. volume": "5286700" + }, + "2002-01-25": { + "1. open": "58.0500", + "2. high": "58.2000", + "3. low": "57.6000", + "4. close": "57.6500", + "5. volume": "5527000" + }, + "2002-01-24": { + "1. open": "58.0000", + "2. high": "58.2100", + "3. low": "57.7400", + "4. close": "58.0400", + "5. volume": "6873700" + }, + "2002-01-23": { + "1. open": "59.2700", + "2. high": "59.2700", + "3. low": "58.3800", + "4. close": "58.7800", + "5. volume": "7261200" + }, + "2002-01-22": { + "1. open": "59.7100", + "2. high": "59.8500", + "3. low": "58.5200", + "4. close": "59.1200", + "5. volume": "9612600" + }, + "2002-01-18": { + "1. open": "59.8300", + "2. high": "60.1000", + "3. low": "59.6200", + "4. close": "59.7000", + "5. volume": "8949200" + }, + "2002-01-17": { + "1. open": "59.5800", + "2. high": "59.9800", + "3. low": "59.2200", + "4. close": "59.8300", + "5. volume": "5591900" + }, + "2002-01-16": { + "1. open": "59.3400", + "2. high": "59.9900", + "3. low": "59.1800", + "4. close": "59.5800", + "5. volume": "6373800" + }, + "2002-01-15": { + "1. open": "59.1300", + "2. high": "59.4300", + "3. low": "58.6400", + "4. close": "59.1700", + "5. volume": "6218100" + }, + "2002-01-14": { + "1. open": "58.6800", + "2. high": "59.3200", + "3. low": "58.4600", + "4. close": "58.9200", + "5. volume": "5401200" + }, + "2002-01-11": { + "1. open": "58.0800", + "2. high": "58.4200", + "3. low": "57.7500", + "4. close": "58.2300", + "5. volume": "5158500" + }, + "2002-01-10": { + "1. open": "56.6700", + "2. high": "58.3900", + "3. low": "56.6000", + "4. close": "58.2800", + "5. volume": "5305900" + }, + "2002-01-09": { + "1. open": "56.9500", + "2. high": "57.8000", + "3. low": "56.7500", + "4. close": "56.9100", + "5. volume": "6491400" + }, + "2002-01-08": { + "1. open": "58.0800", + "2. high": "58.1000", + "3. low": "57.0000", + "4. close": "57.4900", + "5. volume": "4505900" + }, + "2002-01-07": { + "1. open": "57.9000", + "2. high": "58.5000", + "3. low": "57.7600", + "4. close": "57.8700", + "5. volume": "4509300" + }, + "2002-01-04": { + "1. open": "58.9000", + "2. high": "58.9000", + "3. low": "57.9500", + "4. close": "58.1400", + "5. volume": "4778400" + }, + "2002-01-03": { + "1. open": "58.7300", + "2. high": "58.7300", + "3. low": "57.8800", + "4. close": "58.6800", + "5. volume": "6413100" + }, + "2002-01-02": { + "1. open": "58.9000", + "2. high": "59.3000", + "3. low": "57.5800", + "4. close": "58.7000", + "5. volume": "7054600" + }, + "2001-12-31": { + "1. open": "59.7000", + "2. high": "59.8200", + "3. low": "58.8800", + "4. close": "59.1000", + "5. volume": "4943700" + }, + "2001-12-28": { + "1. open": "60.0200", + "2. high": "60.1500", + "3. low": "59.7600", + "4. close": "59.8600", + "5. volume": "4049800" + }, + "2001-12-27": { + "1. open": "59.3400", + "2. high": "60.0900", + "3. low": "59.3400", + "4. close": "60.0200", + "5. volume": "4542900" + }, + "2001-12-26": { + "1. open": "59.0600", + "2. high": "60.1800", + "3. low": "59.0500", + "4. close": "59.6700", + "5. volume": "3998300" + }, + "2001-12-24": { + "1. open": "59.7100", + "2. high": "59.7500", + "3. low": "59.4100", + "4. close": "59.4600", + "5. volume": "2423800" + }, + "2001-12-21": { + "1. open": "58.8600", + "2. high": "59.7800", + "3. low": "58.5500", + "4. close": "59.7100", + "5. volume": "13791800" + }, + "2001-12-20": { + "1. open": "57.8800", + "2. high": "58.8300", + "3. low": "57.7300", + "4. close": "58.3100", + "5. volume": "8230200" + }, + "2001-12-19": { + "1. open": "56.9500", + "2. high": "57.9900", + "3. low": "56.8200", + "4. close": "57.7000", + "5. volume": "6978500" + }, + "2001-12-18": { + "1. open": "57.2000", + "2. high": "57.2400", + "3. low": "56.6400", + "4. close": "56.7900", + "5. volume": "7417100" + }, + "2001-12-17": { + "1. open": "56.5500", + "2. high": "57.6000", + "3. low": "56.4000", + "4. close": "56.4500", + "5. volume": "8157500" + }, + "2001-12-14": { + "1. open": "56.5500", + "2. high": "56.7100", + "3. low": "56.2300", + "4. close": "56.3000", + "5. volume": "6716500" + }, + "2001-12-13": { + "1. open": "56.0600", + "2. high": "56.7600", + "3. low": "55.8500", + "4. close": "56.2300", + "5. volume": "9149800" + }, + "2001-12-12": { + "1. open": "56.3900", + "2. high": "56.4300", + "3. low": "55.7600", + "4. close": "56.0500", + "5. volume": "11153800" + }, + "2001-12-11": { + "1. open": "55.9000", + "2. high": "56.9300", + "3. low": "55.7500", + "4. close": "56.1400", + "5. volume": "11586400" + }, + "2001-12-10": { + "1. open": "56.5000", + "2. high": "56.5400", + "3. low": "55.5200", + "4. close": "55.5200", + "5. volume": "8982900" + }, + "2001-12-07": { + "1. open": "56.8300", + "2. high": "56.8300", + "3. low": "55.4200", + "4. close": "56.6500", + "5. volume": "10532600" + }, + "2001-12-06": { + "1. open": "56.9000", + "2. high": "56.9000", + "3. low": "55.5100", + "4. close": "55.6700", + "5. volume": "12811100" + }, + "2001-12-05": { + "1. open": "57.4800", + "2. high": "57.4800", + "3. low": "56.5000", + "4. close": "56.6000", + "5. volume": "13067300" + }, + "2001-12-04": { + "1. open": "57.5000", + "2. high": "57.6500", + "3. low": "56.9500", + "4. close": "57.2300", + "5. volume": "12444800" + }, + "2001-12-03": { + "1. open": "58.7400", + "2. high": "58.7400", + "3. low": "57.8000", + "4. close": "58.3100", + "5. volume": "8216700" + }, + "2001-11-30": { + "1. open": "58.2300", + "2. high": "58.3000", + "3. low": "57.5100", + "4. close": "58.2500", + "5. volume": "13867800" + }, + "2001-11-29": { + "1. open": "58.8500", + "2. high": "59.2100", + "3. low": "58.0000", + "4. close": "58.4800", + "5. volume": "12480300" + }, + "2001-11-28": { + "1. open": "60.2300", + "2. high": "60.2300", + "3. low": "59.9000", + "4. close": "59.9900", + "5. volume": "7277100" + }, + "2001-11-27": { + "1. open": "60.0000", + "2. high": "60.7300", + "3. low": "59.9100", + "4. close": "60.0100", + "5. volume": "6893500" + }, + "2001-11-26": { + "1. open": "60.7100", + "2. high": "60.8000", + "3. low": "60.0100", + "4. close": "60.5000", + "5. volume": "6273100" + }, + "2001-11-23": { + "1. open": "60.9700", + "2. high": "60.9700", + "3. low": "60.3700", + "4. close": "60.9700", + "5. volume": "2482700" + }, + "2001-11-21": { + "1. open": "60.9500", + "2. high": "60.9500", + "3. low": "60.4100", + "4. close": "60.8500", + "5. volume": "6139100" + }, + "2001-11-20": { + "1. open": "59.4000", + "2. high": "60.8500", + "3. low": "59.2500", + "4. close": "60.7800", + "5. volume": "7344100" + }, + "2001-11-19": { + "1. open": "59.8100", + "2. high": "60.1000", + "3. low": "59.2500", + "4. close": "59.9000", + "5. volume": "5998200" + }, + "2001-11-16": { + "1. open": "60.0000", + "2. high": "60.1400", + "3. low": "59.3800", + "4. close": "59.9200", + "5. volume": "5750200" + }, + "2001-11-15": { + "1. open": "60.2500", + "2. high": "60.6900", + "3. low": "59.5600", + "4. close": "60.0000", + "5. volume": "6663800" + }, + "2001-11-14": { + "1. open": "59.6500", + "2. high": "60.2500", + "3. low": "59.3100", + "4. close": "60.0700", + "5. volume": "6623500" + }, + "2001-11-13": { + "1. open": "59.1000", + "2. high": "59.7900", + "3. low": "59.0800", + "4. close": "59.6500", + "5. volume": "5801700" + }, + "2001-11-12": { + "1. open": "59.1000", + "2. high": "59.7900", + "3. low": "58.8400", + "4. close": "59.0200", + "5. volume": "4374800" + }, + "2001-11-09": { + "1. open": "59.0000", + "2. high": "59.7800", + "3. low": "58.9200", + "4. close": "59.5600", + "5. volume": "5831400" + }, + "2001-11-08": { + "1. open": "59.3700", + "2. high": "59.8000", + "3. low": "58.6500", + "4. close": "59.0000", + "5. volume": "7511200" + }, + "2001-11-07": { + "1. open": "59.8500", + "2. high": "59.8500", + "3. low": "58.5000", + "4. close": "58.7500", + "5. volume": "7599000" + }, + "2001-11-06": { + "1. open": "58.7300", + "2. high": "59.0000", + "3. low": "57.9500", + "4. close": "59.0000", + "5. volume": "6896700" + }, + "2001-11-05": { + "1. open": "59.1200", + "2. high": "59.2800", + "3. low": "58.0700", + "4. close": "58.4800", + "5. volume": "7607300" + }, + "2001-11-02": { + "1. open": "58.8700", + "2. high": "59.1800", + "3. low": "58.5600", + "4. close": "58.9800", + "5. volume": "4489600" + }, + "2001-11-01": { + "1. open": "57.5800", + "2. high": "59.3300", + "3. low": "57.5300", + "4. close": "58.8700", + "5. volume": "6926800" + }, + "2001-10-31": { + "1. open": "57.9900", + "2. high": "58.4900", + "3. low": "57.5500", + "4. close": "57.9100", + "5. volume": "7082500" + }, + "2001-10-30": { + "1. open": "59.1000", + "2. high": "59.1000", + "3. low": "57.7000", + "4. close": "57.8500", + "5. volume": "8137200" + }, + "2001-10-29": { + "1. open": "58.1500", + "2. high": "59.4700", + "3. low": "58.0700", + "4. close": "58.5600", + "5. volume": "6316900" + }, + "2001-10-26": { + "1. open": "58.8000", + "2. high": "58.9900", + "3. low": "58.2500", + "4. close": "58.6700", + "5. volume": "5503500" + }, + "2001-10-25": { + "1. open": "58.8000", + "2. high": "59.0800", + "3. low": "57.8000", + "4. close": "58.9700", + "5. volume": "6093800" + }, + "2001-10-24": { + "1. open": "59.6600", + "2. high": "59.6600", + "3. low": "58.7500", + "4. close": "59.2600", + "5. volume": "8644000" + }, + "2001-10-23": { + "1. open": "58.9800", + "2. high": "59.3200", + "3. low": "58.4200", + "4. close": "58.8500", + "5. volume": "7230900" + }, + "2001-10-22": { + "1. open": "58.4200", + "2. high": "59.0800", + "3. low": "58.2000", + "4. close": "58.9700", + "5. volume": "9164400" + }, + "2001-10-19": { + "1. open": "58.0800", + "2. high": "58.6000", + "3. low": "57.8000", + "4. close": "58.4200", + "5. volume": "7054800" + }, + "2001-10-18": { + "1. open": "58.0000", + "2. high": "58.4000", + "3. low": "57.6500", + "4. close": "58.0800", + "5. volume": "8906800" + }, + "2001-10-17": { + "1. open": "57.4500", + "2. high": "58.1500", + "3. low": "57.0000", + "4. close": "57.7700", + "5. volume": "12369400" + }, + "2001-10-16": { + "1. open": "55.7000", + "2. high": "57.1000", + "3. low": "55.7000", + "4. close": "56.7700", + "5. volume": "14154300" + }, + "2001-10-15": { + "1. open": "55.1500", + "2. high": "55.7200", + "3. low": "54.8600", + "4. close": "55.7200", + "5. volume": "4815600" + }, + "2001-10-12": { + "1. open": "54.5000", + "2. high": "55.4800", + "3. low": "54.3000", + "4. close": "55.3500", + "5. volume": "5597700" + }, + "2001-10-11": { + "1. open": "55.1500", + "2. high": "55.4300", + "3. low": "53.9000", + "4. close": "54.9400", + "5. volume": "10660100" + }, + "2001-10-10": { + "1. open": "55.0600", + "2. high": "56.2300", + "3. low": "55.0000", + "4. close": "56.0400", + "5. volume": "6301500" + }, + "2001-10-09": { + "1. open": "55.8000", + "2. high": "55.8000", + "3. low": "55.1200", + "4. close": "55.4400", + "5. volume": "4072300" + }, + "2001-10-08": { + "1. open": "56.0800", + "2. high": "56.0800", + "3. low": "55.0500", + "4. close": "55.7700", + "5. volume": "5459000" + }, + "2001-10-05": { + "1. open": "55.7000", + "2. high": "55.7000", + "3. low": "54.5600", + "4. close": "55.4900", + "5. volume": "6698900" + }, + "2001-10-04": { + "1. open": "55.2500", + "2. high": "55.2500", + "3. low": "54.2800", + "4. close": "54.4500", + "5. volume": "8284000" + }, + "2001-10-03": { + "1. open": "54.4500", + "2. high": "54.4500", + "3. low": "53.0500", + "4. close": "54.2700", + "5. volume": "10885800" + }, + "2001-10-02": { + "1. open": "54.5500", + "2. high": "55.1500", + "3. low": "53.7600", + "4. close": "54.9900", + "5. volume": "9826400" + }, + "2001-10-01": { + "1. open": "55.4000", + "2. high": "55.4500", + "3. low": "54.5500", + "4. close": "55.4200", + "5. volume": "8417200" + }, + "2001-09-28": { + "1. open": "55.2000", + "2. high": "55.4000", + "3. low": "54.4000", + "4. close": "55.4000", + "5. volume": "10683400" + }, + "2001-09-27": { + "1. open": "54.2300", + "2. high": "55.0400", + "3. low": "53.7700", + "4. close": "54.4800", + "5. volume": "10007400" + }, + "2001-09-26": { + "1. open": "53.4300", + "2. high": "54.1300", + "3. low": "52.6000", + "4. close": "54.1300", + "5. volume": "9099400" + }, + "2001-09-25": { + "1. open": "52.4100", + "2. high": "53.1500", + "3. low": "52.0000", + "4. close": "52.9400", + "5. volume": "9199300" + }, + "2001-09-24": { + "1. open": "53.6500", + "2. high": "53.8000", + "3. low": "51.7500", + "4. close": "52.4100", + "5. volume": "12970200" + }, + "2001-09-21": { + "1. open": "55.0000", + "2. high": "55.0000", + "3. low": "50.2000", + "4. close": "52.2400", + "5. volume": "16859600" + }, + "2001-09-20": { + "1. open": "53.2400", + "2. high": "53.2400", + "3. low": "52.3500", + "4. close": "52.3500", + "5. volume": "9463300" + }, + "2001-09-19": { + "1. open": "54.5100", + "2. high": "54.5100", + "3. low": "52.1000", + "4. close": "53.5400", + "5. volume": "11933800" + }, + "2001-09-18": { + "1. open": "54.5500", + "2. high": "55.0000", + "3. low": "53.3700", + "4. close": "54.5000", + "5. volume": "13398000" + }, + "2001-09-17": { + "1. open": "57.0000", + "2. high": "57.0000", + "3. low": "54.8100", + "4. close": "55.8200", + "5. volume": "12235300" + }, + "2001-09-10": { + "1. open": "55.7000", + "2. high": "56.2500", + "3. low": "55.0600", + "4. close": "55.6200", + "5. volume": "6714100" + }, + "2001-09-07": { + "1. open": "55.8000", + "2. high": "56.2500", + "3. low": "54.9000", + "4. close": "55.7300", + "5. volume": "9129200" + }, + "2001-09-06": { + "1. open": "56.5000", + "2. high": "57.1600", + "3. low": "56.1500", + "4. close": "56.9400", + "5. volume": "14478600" + }, + "2001-09-05": { + "1. open": "55.4500", + "2. high": "56.5000", + "3. low": "55.2500", + "4. close": "56.2400", + "5. volume": "11788600" + }, + "2001-09-04": { + "1. open": "55.7500", + "2. high": "56.8100", + "3. low": "55.0000", + "4. close": "56.1500", + "5. volume": "18472000" + }, + "2001-08-31": { + "1. open": "53.2000", + "2. high": "53.2000", + "3. low": "52.3000", + "4. close": "52.7100", + "5. volume": "6947500" + }, + "2001-08-30": { + "1. open": "53.2900", + "2. high": "54.0000", + "3. low": "52.8100", + "4. close": "53.0900", + "5. volume": "5855600" + }, + "2001-08-29": { + "1. open": "53.8800", + "2. high": "53.9600", + "3. low": "53.1400", + "4. close": "53.2800", + "5. volume": "4759800" + }, + "2001-08-28": { + "1. open": "54.2100", + "2. high": "54.4800", + "3. low": "53.7000", + "4. close": "53.8700", + "5. volume": "4415700" + }, + "2001-08-27": { + "1. open": "54.5000", + "2. high": "54.7400", + "3. low": "54.3000", + "4. close": "54.3500", + "5. volume": "3922400" + }, + "2001-08-24": { + "1. open": "54.3100", + "2. high": "55.0000", + "3. low": "54.2800", + "4. close": "54.6000", + "5. volume": "5730100" + }, + "2001-08-23": { + "1. open": "54.0500", + "2. high": "55.1000", + "3. low": "54.0400", + "4. close": "54.6400", + "5. volume": "5555100" + }, + "2001-08-22": { + "1. open": "54.3800", + "2. high": "54.9000", + "3. low": "53.9300", + "4. close": "54.7800", + "5. volume": "6658000" + }, + "2001-08-21": { + "1. open": "54.0000", + "2. high": "54.9400", + "3. low": "54.0000", + "4. close": "54.3000", + "5. volume": "7946000" + }, + "2001-08-20": { + "1. open": "54.0000", + "2. high": "55.0000", + "3. low": "54.0000", + "4. close": "54.8500", + "5. volume": "8908400" + }, + "2001-08-17": { + "1. open": "54.9300", + "2. high": "55.1200", + "3. low": "53.0500", + "4. close": "53.7500", + "5. volume": "13234400" + }, + "2001-08-16": { + "1. open": "56.5700", + "2. high": "56.6000", + "3. low": "54.5800", + "4. close": "54.8900", + "5. volume": "11491500" + }, + "2001-08-15": { + "1. open": "57.1500", + "2. high": "57.6000", + "3. low": "56.8000", + "4. close": "57.0000", + "5. volume": "10725100" + }, + "2001-08-14": { + "1. open": "56.0000", + "2. high": "57.0500", + "3. low": "55.9500", + "4. close": "56.9900", + "5. volume": "11513500" + }, + "2001-08-13": { + "1. open": "55.0200", + "2. high": "55.9800", + "3. low": "55.0200", + "4. close": "55.7000", + "5. volume": "8773700" + }, + "2001-08-10": { + "1. open": "54.1000", + "2. high": "55.0500", + "3. low": "53.9600", + "4. close": "55.0200", + "5. volume": "8399200" + }, + "2001-08-09": { + "1. open": "53.6000", + "2. high": "54.0500", + "3. low": "53.5000", + "4. close": "53.8600", + "5. volume": "4991400" + }, + "2001-08-08": { + "1. open": "53.2000", + "2. high": "54.1900", + "3. low": "53.2000", + "4. close": "53.7100", + "5. volume": "4329000" + }, + "2001-08-07": { + "1. open": "52.6500", + "2. high": "53.9900", + "3. low": "52.5500", + "4. close": "53.9800", + "5. volume": "5419100" + }, + "2001-08-06": { + "1. open": "53.7000", + "2. high": "54.0500", + "3. low": "53.0200", + "4. close": "53.3600", + "5. volume": "6292800" + }, + "2001-08-03": { + "1. open": "53.3000", + "2. high": "53.7500", + "3. low": "52.8800", + "4. close": "53.5800", + "5. volume": "4769600" + }, + "2001-08-02": { + "1. open": "53.8000", + "2. high": "54.0000", + "3. low": "52.8100", + "4. close": "53.1900", + "5. volume": "5775200" + }, + "2001-08-01": { + "1. open": "54.1000", + "2. high": "54.2400", + "3. low": "53.2000", + "4. close": "53.8000", + "5. volume": "6722900" + }, + "2001-07-31": { + "1. open": "52.9200", + "2. high": "54.3900", + "3. low": "52.6500", + "4. close": "54.1000", + "5. volume": "8646900" + }, + "2001-07-30": { + "1. open": "53.0200", + "2. high": "53.1500", + "3. low": "52.1500", + "4. close": "52.9200", + "5. volume": "5332100" + }, + "2001-07-27": { + "1. open": "53.2000", + "2. high": "53.5300", + "3. low": "52.7600", + "4. close": "53.0100", + "5. volume": "4689600" + }, + "2001-07-26": { + "1. open": "52.1000", + "2. high": "53.4500", + "3. low": "52.1000", + "4. close": "53.1900", + "5. volume": "6024700" + }, + "2001-07-25": { + "1. open": "52.8500", + "2. high": "53.2500", + "3. low": "52.1500", + "4. close": "52.7000", + "5. volume": "9277100" + }, + "2001-07-24": { + "1. open": "53.3000", + "2. high": "53.9400", + "3. low": "52.6300", + "4. close": "52.7100", + "5. volume": "7183500" + }, + "2001-07-23": { + "1. open": "54.2400", + "2. high": "54.3500", + "3. low": "53.4100", + "4. close": "53.6000", + "5. volume": "5013800" + }, + "2001-07-20": { + "1. open": "53.8700", + "2. high": "54.8900", + "3. low": "53.6100", + "4. close": "54.4900", + "5. volume": "7102300" + }, + "2001-07-19": { + "1. open": "54.7000", + "2. high": "54.9200", + "3. low": "53.7600", + "4. close": "54.2000", + "5. volume": "9300600" + }, + "2001-07-18": { + "1. open": "54.7800", + "2. high": "54.9200", + "3. low": "53.8000", + "4. close": "54.4000", + "5. volume": "12274300" + }, + "2001-07-17": { + "1. open": "53.0600", + "2. high": "54.9800", + "3. low": "52.0000", + "4. close": "54.9100", + "5. volume": "12244400" + }, + "2001-07-16": { + "1. open": "53.0500", + "2. high": "54.0000", + "3. low": "52.8200", + "4. close": "53.7300", + "5. volume": "6763900" + }, + "2001-07-13": { + "1. open": "52.6000", + "2. high": "53.6300", + "3. low": "52.6000", + "4. close": "53.0500", + "5. volume": "5603800" + }, + "2001-07-12": { + "1. open": "53.4900", + "2. high": "53.7400", + "3. low": "52.5800", + "4. close": "52.8400", + "5. volume": "11805700" + }, + "2001-07-11": { + "1. open": "53.0000", + "2. high": "53.7000", + "3. low": "52.6000", + "4. close": "53.4900", + "5. volume": "12541900" + }, + "2001-07-10": { + "1. open": "51.9500", + "2. high": "52.8500", + "3. low": "51.5000", + "4. close": "52.5000", + "5. volume": "8461800" + }, + "2001-07-09": { + "1. open": "51.0000", + "2. high": "52.2500", + "3. low": "50.1800", + "4. close": "52.1200", + "5. volume": "8930300" + }, + "2001-07-06": { + "1. open": "50.5800", + "2. high": "50.6500", + "3. low": "50.0000", + "4. close": "50.4100", + "5. volume": "5774700" + }, + "2001-07-05": { + "1. open": "50.5100", + "2. high": "51.0400", + "3. low": "50.5000", + "4. close": "50.9100", + "5. volume": "4802400" + }, + "2001-07-03": { + "1. open": "51.2000", + "2. high": "51.3000", + "3. low": "50.6700", + "4. close": "51.0400", + "5. volume": "3207200" + }, + "2001-07-02": { + "1. open": "50.1000", + "2. high": "51.9400", + "3. low": "50.1000", + "4. close": "51.1900", + "5. volume": "9186000" + }, + "2001-06-29": { + "1. open": "52.0100", + "2. high": "52.3100", + "3. low": "49.1300", + "4. close": "49.9600", + "5. volume": "15867200" + }, + "2001-06-28": { + "1. open": "50.3000", + "2. high": "52.5900", + "3. low": "50.2500", + "4. close": "52.2000", + "5. volume": "8411200" + }, + "2001-06-27": { + "1. open": "51.5000", + "2. high": "51.5000", + "3. low": "50.6100", + "4. close": "50.7000", + "5. volume": "9671000" + }, + "2001-06-26": { + "1. open": "51.0500", + "2. high": "51.8500", + "3. low": "50.4900", + "4. close": "51.1100", + "5. volume": "9282500" + }, + "2001-06-25": { + "1. open": "51.7500", + "2. high": "52.3000", + "3. low": "51.5200", + "4. close": "51.6000", + "5. volume": "10655100" + }, + "2001-06-22": { + "1. open": "52.0000", + "2. high": "52.7900", + "3. low": "51.5600", + "4. close": "52.3900", + "5. volume": "10476800" + }, + "2001-06-21": { + "1. open": "53.3000", + "2. high": "53.7300", + "3. low": "52.7100", + "4. close": "53.0200", + "5. volume": "7974000" + }, + "2001-06-20": { + "1. open": "53.5000", + "2. high": "54.2000", + "3. low": "53.5000", + "4. close": "53.6100", + "5. volume": "9369500" + }, + "2001-06-19": { + "1. open": "52.5400", + "2. high": "53.3700", + "3. low": "52.3000", + "4. close": "53.2800", + "5. volume": "8909900" + }, + "2001-06-18": { + "1. open": "51.5000", + "2. high": "52.7300", + "3. low": "51.4900", + "4. close": "52.0300", + "5. volume": "6622300" + }, + "2001-06-15": { + "1. open": "50.9900", + "2. high": "52.2500", + "3. low": "50.9000", + "4. close": "52.0400", + "5. volume": "10441500" + }, + "2001-06-14": { + "1. open": "51.1300", + "2. high": "51.2100", + "3. low": "50.7500", + "4. close": "50.9100", + "5. volume": "5440200" + }, + "2001-06-13": { + "1. open": "50.5500", + "2. high": "51.0000", + "3. low": "50.5000", + "4. close": "50.7100", + "5. volume": "2931850" + }, + "2001-06-12": { + "1. open": "101.3000", + "2. high": "102.0000", + "3. low": "100.8000", + "4. close": "101.8000", + "5. volume": "4719700" + }, + "2001-06-11": { + "1. open": "101.2000", + "2. high": "101.7000", + "3. low": "100.1000", + "4. close": "101.4000", + "5. volume": "3146500" + }, + "2001-06-08": { + "1. open": "102.8000", + "2. high": "103.0000", + "3. low": "101.1000", + "4. close": "102.0000", + "5. volume": "2731900" + }, + "2001-06-07": { + "1. open": "103.1000", + "2. high": "103.5000", + "3. low": "102.7000", + "4. close": "103.1000", + "5. volume": "4515600" + }, + "2001-06-06": { + "1. open": "102.2000", + "2. high": "103.5000", + "3. low": "101.9000", + "4. close": "103.1000", + "5. volume": "5292700" + }, + "2001-06-05": { + "1. open": "100.5000", + "2. high": "102.5000", + "3. low": "100.5000", + "4. close": "102.2000", + "5. volume": "5312600" + }, + "2001-06-04": { + "1. open": "98.0000", + "2. high": "100.6000", + "3. low": "97.9000", + "4. close": "100.1000", + "5. volume": "4591200" + }, + "2001-06-01": { + "1. open": "96.9600", + "2. high": "98.1900", + "3. low": "96.6000", + "4. close": "98.0000", + "5. volume": "3997300" + }, + "2001-05-31": { + "1. open": "97.9000", + "2. high": "97.9100", + "3. low": "96.4000", + "4. close": "96.9500", + "5. volume": "4192000" + }, + "2001-05-30": { + "1. open": "97.8500", + "2. high": "98.1000", + "3. low": "96.5000", + "4. close": "97.1000", + "5. volume": "4857200" + }, + "2001-05-29": { + "1. open": "97.2500", + "2. high": "98.1000", + "3. low": "97.0000", + "4. close": "97.4400", + "5. volume": "4243700" + }, + "2001-05-25": { + "1. open": "97.6500", + "2. high": "97.7400", + "3. low": "96.9500", + "4. close": "97.2500", + "5. volume": "2194400" + }, + "2001-05-24": { + "1. open": "98.4000", + "2. high": "98.4000", + "3. low": "96.7900", + "4. close": "97.4500", + "5. volume": "5298600" + }, + "2001-05-23": { + "1. open": "99.5500", + "2. high": "99.7500", + "3. low": "97.4000", + "4. close": "97.7300", + "5. volume": "5113100" + }, + "2001-05-22": { + "1. open": "100.6000", + "2. high": "100.6000", + "3. low": "98.7500", + "4. close": "99.0000", + "5. volume": "3296300" + }, + "2001-05-21": { + "1. open": "100.5000", + "2. high": "101.0000", + "3. low": "99.3300", + "4. close": "100.6000", + "5. volume": "4043200" + }, + "2001-05-18": { + "1. open": "102.0000", + "2. high": "102.0000", + "3. low": "99.4500", + "4. close": "101.0000", + "5. volume": "5889800" + }, + "2001-05-17": { + "1. open": "99.6000", + "2. high": "101.2000", + "3. low": "98.9000", + "4. close": "100.7000", + "5. volume": "4972400" + }, + "2001-05-16": { + "1. open": "97.5000", + "2. high": "100.1000", + "3. low": "96.9000", + "4. close": "99.7700", + "5. volume": "5659500" + }, + "2001-05-15": { + "1. open": "97.7900", + "2. high": "97.9500", + "3. low": "96.3600", + "4. close": "97.0800", + "5. volume": "4516800" + }, + "2001-05-14": { + "1. open": "97.4500", + "2. high": "97.9900", + "3. low": "97.3800", + "4. close": "97.7900", + "5. volume": "2040600" + }, + "2001-05-11": { + "1. open": "97.5200", + "2. high": "97.8200", + "3. low": "96.9800", + "4. close": "97.2600", + "5. volume": "3560400" + }, + "2001-05-10": { + "1. open": "98.2500", + "2. high": "98.4800", + "3. low": "97.1000", + "4. close": "97.2400", + "5. volume": "6233900" + }, + "2001-05-09": { + "1. open": "97.9500", + "2. high": "98.3700", + "3. low": "97.0000", + "4. close": "98.2500", + "5. volume": "4544300" + }, + "2001-05-08": { + "1. open": "98.1000", + "2. high": "98.1000", + "3. low": "97.0000", + "4. close": "97.9500", + "5. volume": "2623400" + }, + "2001-05-07": { + "1. open": "98.2000", + "2. high": "98.4000", + "3. low": "97.3600", + "4. close": "98.1000", + "5. volume": "3125600" + }, + "2001-05-04": { + "1. open": "96.7700", + "2. high": "97.8600", + "3. low": "96.6000", + "4. close": "97.7600", + "5. volume": "2823800" + }, + "2001-05-03": { + "1. open": "97.7200", + "2. high": "97.7200", + "3. low": "96.0600", + "4. close": "96.7600", + "5. volume": "3181600" + }, + "2001-05-02": { + "1. open": "96.8000", + "2. high": "98.0000", + "3. low": "95.8200", + "4. close": "97.5000", + "5. volume": "5336400" + }, + "2001-05-01": { + "1. open": "96.6000", + "2. high": "97.5900", + "3. low": "96.2500", + "4. close": "96.8000", + "5. volume": "4573700" + }, + "2001-04-30": { + "1. open": "95.9000", + "2. high": "96.7000", + "3. low": "95.8000", + "4. close": "96.4800", + "5. volume": "4331500" + }, + "2001-04-27": { + "1. open": "95.5500", + "2. high": "95.7000", + "3. low": "94.4000", + "4. close": "95.3800", + "5. volume": "4373500" + }, + "2001-04-26": { + "1. open": "93.7500", + "2. high": "95.7000", + "3. low": "92.5800", + "4. close": "95.5500", + "5. volume": "5425000" + }, + "2001-04-25": { + "1. open": "92.5200", + "2. high": "94.1800", + "3. low": "92.5000", + "4. close": "94.0000", + "5. volume": "3247000" + }, + "2001-04-24": { + "1. open": "92.5000", + "2. high": "92.8900", + "3. low": "92.0500", + "4. close": "92.5100", + "5. volume": "3934700" + }, + "2001-04-23": { + "1. open": "92.3500", + "2. high": "93.1000", + "3. low": "90.8700", + "4. close": "91.9000", + "5. volume": "3230600" + }, + "2001-04-20": { + "1. open": "91.9200", + "2. high": "92.7000", + "3. low": "90.9100", + "4. close": "92.1100", + "5. volume": "4259100" + }, + "2001-04-19": { + "1. open": "93.2600", + "2. high": "93.2700", + "3. low": "91.7200", + "4. close": "92.8500", + "5. volume": "3685800" + }, + "2001-04-18": { + "1. open": "94.4500", + "2. high": "94.4500", + "3. low": "91.6800", + "4. close": "93.9500", + "5. volume": "6417000" + }, + "2001-04-17": { + "1. open": "92.8500", + "2. high": "94.6500", + "3. low": "92.8200", + "4. close": "94.4500", + "5. volume": "5043800" + }, + "2001-04-16": { + "1. open": "91.5000", + "2. high": "92.9000", + "3. low": "91.0100", + "4. close": "92.6000", + "5. volume": "3131300" + }, + "2001-04-12": { + "1. open": "90.1500", + "2. high": "91.4000", + "3. low": "90.1300", + "4. close": "90.9500", + "5. volume": "5434100" + }, + "2001-04-11": { + "1. open": "91.5100", + "2. high": "92.0600", + "3. low": "90.3100", + "4. close": "90.8400", + "5. volume": "7649500" + }, + "2001-04-10": { + "1. open": "92.4000", + "2. high": "92.5000", + "3. low": "90.9000", + "4. close": "92.0300", + "5. volume": "8144900" + }, + "2001-04-09": { + "1. open": "90.8500", + "2. high": "91.2400", + "3. low": "90.1800", + "4. close": "91.2400", + "5. volume": "5073500" + }, + "2001-04-06": { + "1. open": "88.7000", + "2. high": "91.5000", + "3. low": "88.5100", + "4. close": "90.3900", + "5. volume": "7207600" + }, + "2001-04-05": { + "1. open": "86.9100", + "2. high": "89.0000", + "3. low": "86.0900", + "4. close": "88.8800", + "5. volume": "6727600" + }, + "2001-04-04": { + "1. open": "86.1200", + "2. high": "87.4800", + "3. low": "85.1900", + "4. close": "86.9100", + "5. volume": "6189400" + }, + "2001-04-03": { + "1. open": "86.7000", + "2. high": "87.7000", + "3. low": "85.8000", + "4. close": "86.1100", + "5. volume": "5558200" + }, + "2001-04-02": { + "1. open": "87.5000", + "2. high": "87.6000", + "3. low": "86.0100", + "4. close": "87.3200", + "5. volume": "5736300" + }, + "2001-03-30": { + "1. open": "89.0000", + "2. high": "89.2300", + "3. low": "87.2200", + "4. close": "87.4700", + "5. volume": "7810300" + }, + "2001-03-29": { + "1. open": "86.2800", + "2. high": "88.6000", + "3. low": "86.1000", + "4. close": "88.3800", + "5. volume": "9989600" + }, + "2001-03-28": { + "1. open": "83.5000", + "2. high": "86.3400", + "3. low": "83.5000", + "4. close": "86.2800", + "5. volume": "17227500" + }, + "2001-03-27": { + "1. open": "83.3000", + "2. high": "83.3000", + "3. low": "80.5000", + "4. close": "83.2500", + "5. volume": "33022700" + }, + "2001-03-26": { + "1. open": "86.2500", + "2. high": "87.5000", + "3. low": "85.0200", + "4. close": "85.3800", + "5. volume": "8504100" + }, + "2001-03-23": { + "1. open": "87.6500", + "2. high": "88.8000", + "3. low": "86.9000", + "4. close": "88.2100", + "5. volume": "5745100" + }, + "2001-03-22": { + "1. open": "86.1000", + "2. high": "88.0000", + "3. low": "83.6800", + "4. close": "87.8000", + "5. volume": "6782500" + }, + "2001-03-21": { + "1. open": "90.5000", + "2. high": "90.5500", + "3. low": "86.3500", + "4. close": "87.2300", + "5. volume": "5932900" + }, + "2001-03-20": { + "1. open": "91.8500", + "2. high": "92.3200", + "3. low": "90.6800", + "4. close": "90.8000", + "5. volume": "3194500" + }, + "2001-03-19": { + "1. open": "91.2000", + "2. high": "92.4500", + "3. low": "90.9000", + "4. close": "91.9500", + "5. volume": "2879300" + }, + "2001-03-16": { + "1. open": "93.0000", + "2. high": "94.1000", + "3. low": "91.5000", + "4. close": "91.9900", + "5. volume": "5641300" + }, + "2001-03-15": { + "1. open": "93.0000", + "2. high": "93.3500", + "3. low": "92.0100", + "4. close": "93.3500", + "5. volume": "3735900" + }, + "2001-03-14": { + "1. open": "93.9000", + "2. high": "94.0700", + "3. low": "92.0800", + "4. close": "93.2500", + "5. volume": "3472200" + }, + "2001-03-13": { + "1. open": "94.9000", + "2. high": "94.9100", + "3. low": "92.4900", + "4. close": "94.1500", + "5. volume": "4983400" + }, + "2001-03-12": { + "1. open": "96.7000", + "2. high": "97.0000", + "3. low": "94.5500", + "4. close": "94.9500", + "5. volume": "3373100" + }, + "2001-03-09": { + "1. open": "98.0000", + "2. high": "98.2500", + "3. low": "95.4200", + "4. close": "96.7000", + "5. volume": "4145800" + }, + "2001-03-08": { + "1. open": "94.8000", + "2. high": "98.0000", + "3. low": "94.4500", + "4. close": "97.8700", + "5. volume": "3948700" + }, + "2001-03-07": { + "1. open": "96.8000", + "2. high": "96.8000", + "3. low": "94.2000", + "4. close": "94.8000", + "5. volume": "3476300" + }, + "2001-03-06": { + "1. open": "98.2500", + "2. high": "98.2500", + "3. low": "96.4500", + "4. close": "96.8000", + "5. volume": "3023000" + }, + "2001-03-05": { + "1. open": "98.2500", + "2. high": "98.7500", + "3. low": "97.3500", + "4. close": "98.4800", + "5. volume": "2140200" + }, + "2001-03-02": { + "1. open": "99.3000", + "2. high": "99.8500", + "3. low": "97.4000", + "4. close": "99.1500", + "5. volume": "3481700" + }, + "2001-03-01": { + "1. open": "97.8000", + "2. high": "99.4500", + "3. low": "97.7900", + "4. close": "99.0800", + "5. volume": "5137900" + }, + "2001-02-28": { + "1. open": "96.1500", + "2. high": "97.9200", + "3. low": "96.1000", + "4. close": "97.3300", + "5. volume": "3456400" + }, + "2001-02-27": { + "1. open": "95.7500", + "2. high": "96.4500", + "3. low": "95.4000", + "4. close": "95.9500", + "5. volume": "2213300" + }, + "2001-02-26": { + "1. open": "95.5100", + "2. high": "95.9800", + "3. low": "94.3000", + "4. close": "95.7500", + "5. volume": "2561400" + }, + "2001-02-23": { + "1. open": "95.2000", + "2. high": "95.8000", + "3. low": "94.6100", + "4. close": "95.4900", + "5. volume": "2773600" + }, + "2001-02-22": { + "1. open": "96.9200", + "2. high": "97.6400", + "3. low": "95.1000", + "4. close": "96.5200", + "5. volume": "2792900" + }, + "2001-02-21": { + "1. open": "96.8300", + "2. high": "97.8500", + "3. low": "96.3600", + "4. close": "96.9100", + "5. volume": "2803400" + }, + "2001-02-20": { + "1. open": "94.6000", + "2. high": "96.0500", + "3. low": "94.6000", + "4. close": "96.0300", + "5. volume": "2677000" + }, + "2001-02-16": { + "1. open": "93.5000", + "2. high": "94.7700", + "3. low": "93.2400", + "4. close": "94.5300", + "5. volume": "3942900" + }, + "2001-02-15": { + "1. open": "95.4500", + "2. high": "95.7000", + "3. low": "93.6500", + "4. close": "94.2000", + "5. volume": "4038600" + }, + "2001-02-14": { + "1. open": "96.9000", + "2. high": "96.9500", + "3. low": "95.0000", + "4. close": "95.6500", + "5. volume": "2880100" + }, + "2001-02-13": { + "1. open": "97.5000", + "2. high": "97.9500", + "3. low": "96.5000", + "4. close": "96.9000", + "5. volume": "4123000" + }, + "2001-02-12": { + "1. open": "96.5000", + "2. high": "98.2500", + "3. low": "96.5000", + "4. close": "98.1000", + "5. volume": "4473300" + }, + "2001-02-09": { + "1. open": "95.6000", + "2. high": "95.9900", + "3. low": "94.9500", + "4. close": "94.9800", + "5. volume": "2900200" + }, + "2001-02-08": { + "1. open": "94.7000", + "2. high": "95.3000", + "3. low": "94.2500", + "4. close": "94.6300", + "5. volume": "2351500" + }, + "2001-02-07": { + "1. open": "94.2000", + "2. high": "95.3500", + "3. low": "93.6400", + "4. close": "94.9000", + "5. volume": "2716800" + }, + "2001-02-06": { + "1. open": "93.9300", + "2. high": "94.4000", + "3. low": "93.2000", + "4. close": "93.4200", + "5. volume": "2576900" + }, + "2001-02-05": { + "1. open": "95.3500", + "2. high": "95.7500", + "3. low": "93.7100", + "4. close": "93.9300", + "5. volume": "2835700" + }, + "2001-02-02": { + "1. open": "94.5000", + "2. high": "95.6100", + "3. low": "94.4900", + "4. close": "95.1000", + "5. volume": "3262300" + }, + "2001-02-01": { + "1. open": "93.1300", + "2. high": "94.3400", + "3. low": "93.1300", + "4. close": "93.8700", + "5. volume": "3106600" + }, + "2001-01-31": { + "1. open": "92.9900", + "2. high": "93.3700", + "3. low": "90.7100", + "4. close": "93.1300", + "5. volume": "4297600" + }, + "2001-01-30": { + "1. open": "92.0000", + "2. high": "93.0000", + "3. low": "91.5100", + "4. close": "91.6000", + "5. volume": "2511700" + }, + "2001-01-29": { + "1. open": "92.5000", + "2. high": "93.0000", + "3. low": "91.5100", + "4. close": "91.6000", + "5. volume": "2600600" + }, + "2001-01-26": { + "1. open": "92.7500", + "2. high": "93.5000", + "3. low": "91.7500", + "4. close": "91.9400", + "5. volume": "3319000" + }, + "2001-01-25": { + "1. open": "90.6300", + "2. high": "92.3100", + "3. low": "90.5000", + "4. close": "91.7500", + "5. volume": "3952200" + }, + "2001-01-24": { + "1. open": "91.6900", + "2. high": "91.7500", + "3. low": "90.3800", + "4. close": "90.5600", + "5. volume": "5531500" + }, + "2001-01-23": { + "1. open": "94.3100", + "2. high": "94.8800", + "3. low": "92.5000", + "4. close": "92.6900", + "5. volume": "4243600" + }, + "2001-01-22": { + "1. open": "95.2500", + "2. high": "95.9400", + "3. low": "93.8100", + "4. close": "94.3100", + "5. volume": "3688500" + }, + "2001-01-19": { + "1. open": "92.8800", + "2. high": "94.6900", + "3. low": "92.7500", + "4. close": "94.1300", + "5. volume": "3942800" + }, + "2001-01-18": { + "1. open": "92.6300", + "2. high": "94.9400", + "3. low": "92.5600", + "4. close": "94.0000", + "5. volume": "4670000" + }, + "2001-01-17": { + "1. open": "94.0600", + "2. high": "94.1300", + "3. low": "91.2500", + "4. close": "91.6900", + "5. volume": "3913600" + }, + "2001-01-16": { + "1. open": "94.1900", + "2. high": "94.9400", + "3. low": "93.5600", + "4. close": "94.1900", + "5. volume": "3050300" + }, + "2001-01-12": { + "1. open": "93.0000", + "2. high": "94.8100", + "3. low": "93.0000", + "4. close": "94.5600", + "5. volume": "3386400" + }, + "2001-01-11": { + "1. open": "96.0000", + "2. high": "96.4400", + "3. low": "92.1900", + "4. close": "92.4400", + "5. volume": "4205200" + }, + "2001-01-10": { + "1. open": "98.9400", + "2. high": "99.0000", + "3. low": "95.3800", + "4. close": "95.8800", + "5. volume": "3762100" + }, + "2001-01-09": { + "1. open": "98.0000", + "2. high": "99.0000", + "3. low": "97.4400", + "4. close": "98.4400", + "5. volume": "3188300" + }, + "2001-01-08": { + "1. open": "97.1900", + "2. high": "99.5000", + "3. low": "97.0000", + "4. close": "97.7500", + "5. volume": "2760100" + }, + "2001-01-05": { + "1. open": "97.4400", + "2. high": "99.8800", + "3. low": "95.7500", + "4. close": "97.8800", + "5. volume": "4638600" + }, + "2001-01-04": { + "1. open": "98.0600", + "2. high": "98.1300", + "3. low": "95.1300", + "4. close": "96.6300", + "5. volume": "6470600" + }, + "2001-01-03": { + "1. open": "103.0000", + "2. high": "103.7000", + "3. low": "97.8800", + "4. close": "98.7500", + "5. volume": "5663000" + }, + "2001-01-02": { + "1. open": "104.0000", + "2. high": "104.7000", + "3. low": "101.6000", + "4. close": "102.0000", + "5. volume": "4427600" + }, + "2000-12-29": { + "1. open": "104.8000", + "2. high": "105.9000", + "3. low": "104.5000", + "4. close": "105.1000", + "5. volume": "2481100" + }, + "2000-12-28": { + "1. open": "103.3000", + "2. high": "105.5000", + "3. low": "103.3000", + "4. close": "104.8000", + "5. volume": "3321100" + }, + "2000-12-27": { + "1. open": "101.5000", + "2. high": "104.8000", + "3. low": "101.5000", + "4. close": "103.0000", + "5. volume": "2974600" + }, + "2000-12-26": { + "1. open": "101.5000", + "2. high": "102.8800", + "3. low": "101.3800", + "4. close": "102.3800", + "5. volume": "1754000" + }, + "2000-12-22": { + "1. open": "101.4000", + "2. high": "102.0000", + "3. low": "100.6000", + "4. close": "101.5000", + "5. volume": "3490200" + }, + "2000-12-21": { + "1. open": "100.3000", + "2. high": "101.9000", + "3. low": "100.0000", + "4. close": "101.0000", + "5. volume": "5449800" + }, + "2000-12-20": { + "1. open": "99.4400", + "2. high": "101.7000", + "3. low": "99.3800", + "4. close": "100.6000", + "5. volume": "4800900" + }, + "2000-12-19": { + "1. open": "98.6300", + "2. high": "99.9400", + "3. low": "98.5600", + "4. close": "99.1900", + "5. volume": "2251700" + }, + "2000-12-18": { + "1. open": "98.5600", + "2. high": "99.1900", + "3. low": "97.3100", + "4. close": "98.5600", + "5. volume": "2937600" + }, + "2000-12-15": { + "1. open": "99.2500", + "2. high": "100.0000", + "3. low": "98.5600", + "4. close": "98.5600", + "5. volume": "5795800" + }, + "2000-12-14": { + "1. open": "98.7500", + "2. high": "99.4400", + "3. low": "97.6900", + "4. close": "99.2500", + "5. volume": "3500600" + }, + "2000-12-13": { + "1. open": "98.0000", + "2. high": "99.6300", + "3. low": "97.6300", + "4. close": "98.6900", + "5. volume": "3767800" + }, + "2000-12-12": { + "1. open": "95.5600", + "2. high": "98.0000", + "3. low": "95.5000", + "4. close": "97.0000", + "5. volume": "3262500" + }, + "2000-12-11": { + "1. open": "96.0000", + "2. high": "97.0000", + "3. low": "95.2500", + "4. close": "95.6300", + "5. volume": "2916800" + }, + "2000-12-08": { + "1. open": "95.6300", + "2. high": "97.1900", + "3. low": "95.6300", + "4. close": "96.3800", + "5. volume": "3186900" + }, + "2000-12-07": { + "1. open": "97.5000", + "2. high": "98.0000", + "3. low": "96.1900", + "4. close": "97.0600", + "5. volume": "2498200" + }, + "2000-12-06": { + "1. open": "97.7500", + "2. high": "98.7500", + "3. low": "95.5600", + "4. close": "96.1300", + "5. volume": "4185900" + }, + "2000-12-05": { + "1. open": "99.7500", + "2. high": "99.7500", + "3. low": "97.7500", + "4. close": "99.5000", + "5. volume": "3130800" + }, + "2000-12-04": { + "1. open": "95.8800", + "2. high": "100.0000", + "3. low": "95.8800", + "4. close": "99.5600", + "5. volume": "3031200" + }, + "2000-12-01": { + "1. open": "99.2500", + "2. high": "100.0000", + "3. low": "96.6900", + "4. close": "97.7500", + "5. volume": "5212300" + }, + "2000-11-30": { + "1. open": "100.3000", + "2. high": "103.0000", + "3. low": "99.7500", + "4. close": "100.0000", + "5. volume": "7464000" + }, + "2000-11-29": { + "1. open": "99.6300", + "2. high": "100.8000", + "3. low": "99.6300", + "4. close": "100.3000", + "5. volume": "3774600" + }, + "2000-11-28": { + "1. open": "97.9400", + "2. high": "100.1000", + "3. low": "97.5000", + "4. close": "100.1000", + "5. volume": "5592600" + }, + "2000-11-27": { + "1. open": "95.3800", + "2. high": "97.5000", + "3. low": "94.3100", + "4. close": "97.3800", + "5. volume": "2738700" + }, + "2000-11-24": { + "1. open": "96.5000", + "2. high": "96.5000", + "3. low": "94.0000", + "4. close": "95.0600", + "5. volume": "1498900" + }, + "2000-11-22": { + "1. open": "96.0000", + "2. high": "97.2500", + "3. low": "95.5000", + "4. close": "96.5000", + "5. volume": "2747300" + }, + "2000-11-21": { + "1. open": "96.5000", + "2. high": "97.8800", + "3. low": "95.7500", + "4. close": "97.7500", + "5. volume": "3617000" + }, + "2000-11-20": { + "1. open": "95.1300", + "2. high": "96.9400", + "3. low": "95.1300", + "4. close": "96.1900", + "5. volume": "2754000" + }, + "2000-11-17": { + "1. open": "94.6900", + "2. high": "95.2500", + "3. low": "94.2500", + "4. close": "95.1300", + "5. volume": "2645900" + }, + "2000-11-16": { + "1. open": "95.0000", + "2. high": "95.0600", + "3. low": "93.3800", + "4. close": "94.1900", + "5. volume": "1796200" + }, + "2000-11-15": { + "1. open": "94.2500", + "2. high": "95.0000", + "3. low": "93.7500", + "4. close": "95.0000", + "5. volume": "2092800" + }, + "2000-11-14": { + "1. open": "92.9400", + "2. high": "94.6300", + "3. low": "91.8800", + "4. close": "94.6300", + "5. volume": "2672200" + }, + "2000-11-13": { + "1. open": "94.1900", + "2. high": "95.3100", + "3. low": "92.2500", + "4. close": "93.0600", + "5. volume": "3179900" + }, + "2000-11-10": { + "1. open": "93.3800", + "2. high": "95.4400", + "3. low": "92.8800", + "4. close": "94.4400", + "5. volume": "3034800" + }, + "2000-11-09": { + "1. open": "93.4400", + "2. high": "94.3100", + "3. low": "91.0000", + "4. close": "93.5600", + "5. volume": "2833100" + }, + "2000-11-08": { + "1. open": "92.9400", + "2. high": "94.7500", + "3. low": "92.9400", + "4. close": "93.4400", + "5. volume": "3068100" + }, + "2000-11-07": { + "1. open": "92.0000", + "2. high": "92.8800", + "3. low": "90.7500", + "4. close": "92.1300", + "5. volume": "2461300" + }, + "2000-11-06": { + "1. open": "92.0600", + "2. high": "92.9400", + "3. low": "91.5000", + "4. close": "92.0600", + "5. volume": "2911300" + }, + "2000-11-03": { + "1. open": "90.2500", + "2. high": "92.1900", + "3. low": "89.3100", + "4. close": "91.6900", + "5. volume": "2916300" + }, + "2000-11-02": { + "1. open": "91.5000", + "2. high": "91.5600", + "3. low": "89.1900", + "4. close": "89.8800", + "5. volume": "4693800" + }, + "2000-11-01": { + "1. open": "92.0000", + "2. high": "92.1900", + "3. low": "89.2500", + "4. close": "91.0000", + "5. volume": "4723200" + }, + "2000-10-31": { + "1. open": "93.8800", + "2. high": "93.8800", + "3. low": "91.5000", + "4. close": "92.1300", + "5. volume": "3487800" + }, + "2000-10-30": { + "1. open": "93.6300", + "2. high": "94.5600", + "3. low": "92.8100", + "4. close": "94.3800", + "5. volume": "2194000" + }, + "2000-10-27": { + "1. open": "92.9400", + "2. high": "93.8100", + "3. low": "92.2500", + "4. close": "92.7500", + "5. volume": "1953500" + }, + "2000-10-26": { + "1. open": "93.7500", + "2. high": "94.8800", + "3. low": "93.0600", + "4. close": "93.1300", + "5. volume": "2484700" + }, + "2000-10-25": { + "1. open": "91.6900", + "2. high": "94.9400", + "3. low": "91.5600", + "4. close": "93.9400", + "5. volume": "3819800" + }, + "2000-10-24": { + "1. open": "91.6300", + "2. high": "92.4400", + "3. low": "90.6300", + "4. close": "91.6900", + "5. volume": "3074800" + }, + "2000-10-23": { + "1. open": "92.0000", + "2. high": "93.3800", + "3. low": "91.5600", + "4. close": "91.5600", + "5. volume": "3605400" + }, + "2000-10-20": { + "1. open": "91.5000", + "2. high": "92.7500", + "3. low": "91.0600", + "4. close": "91.8800", + "5. volume": "3126000" + }, + "2000-10-19": { + "1. open": "92.5000", + "2. high": "93.5600", + "3. low": "90.8800", + "4. close": "91.7500", + "5. volume": "5479500" + }, + "2000-10-18": { + "1. open": "95.5000", + "2. high": "96.7500", + "3. low": "94.0600", + "4. close": "94.2500", + "5. volume": "3524400" + }, + "2000-10-17": { + "1. open": "96.0000", + "2. high": "97.4400", + "3. low": "95.3800", + "4. close": "97.0600", + "5. volume": "4512100" + }, + "2000-10-16": { + "1. open": "95.8100", + "2. high": "97.3100", + "3. low": "95.3800", + "4. close": "96.9400", + "5. volume": "2800800" + }, + "2000-10-13": { + "1. open": "97.1300", + "2. high": "97.5000", + "3. low": "95.6300", + "4. close": "95.8100", + "5. volume": "4552800" + }, + "2000-10-12": { + "1. open": "95.8100", + "2. high": "97.5000", + "3. low": "94.6300", + "4. close": "97.0000", + "5. volume": "4639300" + }, + "2000-10-11": { + "1. open": "95.1900", + "2. high": "96.2500", + "3. low": "94.3800", + "4. close": "96.0000", + "5. volume": "3941100" + }, + "2000-10-10": { + "1. open": "92.3800", + "2. high": "95.0000", + "3. low": "91.5600", + "4. close": "94.6300", + "5. volume": "3051800" + }, + "2000-10-09": { + "1. open": "92.3100", + "2. high": "93.0000", + "3. low": "91.2500", + "4. close": "91.3100", + "5. volume": "1457000" + }, + "2000-10-06": { + "1. open": "92.9400", + "2. high": "94.1300", + "3. low": "91.2500", + "4. close": "92.3100", + "5. volume": "2336400" + }, + "2000-10-05": { + "1. open": "91.5000", + "2. high": "93.7500", + "3. low": "91.1300", + "4. close": "93.0600", + "5. volume": "3236100" + }, + "2000-10-04": { + "1. open": "92.0000", + "2. high": "93.7500", + "3. low": "90.3100", + "4. close": "90.3100", + "5. volume": "3425000" + }, + "2000-10-03": { + "1. open": "93.0600", + "2. high": "93.8100", + "3. low": "91.9400", + "4. close": "92.5000", + "5. volume": "2198800" + }, + "2000-10-02": { + "1. open": "94.1900", + "2. high": "94.2500", + "3. low": "92.2500", + "4. close": "93.1900", + "5. volume": "2103600" + }, + "2000-09-29": { + "1. open": "93.2500", + "2. high": "95.1900", + "3. low": "92.7500", + "4. close": "93.9400", + "5. volume": "2630800" + }, + "2000-09-28": { + "1. open": "95.3100", + "2. high": "96.4400", + "3. low": "92.9400", + "4. close": "93.3800", + "5. volume": "3150600" + }, + "2000-09-27": { + "1. open": "94.4400", + "2. high": "95.6900", + "3. low": "93.4400", + "4. close": "95.0900", + "5. volume": "2153900" + }, + "2000-09-26": { + "1. open": "95.8100", + "2. high": "96.3100", + "3. low": "93.5600", + "4. close": "94.5000", + "5. volume": "2276100" + }, + "2000-09-25": { + "1. open": "95.8100", + "2. high": "96.4400", + "3. low": "94.8100", + "4. close": "95.8600", + "5. volume": "1989100" + }, + "2000-09-22": { + "1. open": "95.5000", + "2. high": "96.5600", + "3. low": "94.6100", + "4. close": "95.8800", + "5. volume": "2757700" + }, + "2000-09-21": { + "1. open": "91.0600", + "2. high": "94.5000", + "3. low": "91.0600", + "4. close": "94.2500", + "5. volume": "2924800" + }, + "2000-09-20": { + "1. open": "91.8800", + "2. high": "92.7500", + "3. low": "90.3100", + "4. close": "91.0800", + "5. volume": "2728700" + }, + "2000-09-19": { + "1. open": "91.8100", + "2. high": "92.5000", + "3. low": "91.1900", + "4. close": "91.8100", + "5. volume": "1969200" + }, + "2000-09-18": { + "1. open": "92.7500", + "2. high": "93.7500", + "3. low": "91.8800", + "4. close": "92.1300", + "5. volume": "3821400" + }, + "2000-09-15": { + "1. open": "95.4400", + "2. high": "95.9400", + "3. low": "94.9400", + "4. close": "95.0000", + "5. volume": "3132400" + }, + "2000-09-14": { + "1. open": "97.5600", + "2. high": "97.5600", + "3. low": "95.8100", + "4. close": "95.9400", + "5. volume": "2079600" + }, + "2000-09-13": { + "1. open": "96.6300", + "2. high": "97.8100", + "3. low": "96.5600", + "4. close": "97.6300", + "5. volume": "2447100" + }, + "2000-09-12": { + "1. open": "96.1300", + "2. high": "96.6400", + "3. low": "95.3800", + "4. close": "96.6300", + "5. volume": "1958700" + }, + "2000-09-11": { + "1. open": "94.6900", + "2. high": "95.4400", + "3. low": "94.6900", + "4. close": "95.0100", + "5. volume": "2047500" + }, + "2000-09-08": { + "1. open": "93.0000", + "2. high": "94.5000", + "3. low": "93.0000", + "4. close": "94.4600", + "5. volume": "1904200" + }, + "2000-09-07": { + "1. open": "93.3100", + "2. high": "93.8800", + "3. low": "92.6300", + "4. close": "93.4400", + "5. volume": "1319200" + }, + "2000-09-06": { + "1. open": "94.0000", + "2. high": "94.0000", + "3. low": "93.0600", + "4. close": "93.2500", + "5. volume": "2807200" + }, + "2000-09-05": { + "1. open": "92.6300", + "2. high": "93.4400", + "3. low": "91.3100", + "4. close": "93.2500", + "5. volume": "2649100" + }, + "2000-09-01": { + "1. open": "92.5000", + "2. high": "92.9400", + "3. low": "91.8800", + "4. close": "92.6300", + "5. volume": "1520200" + }, + "2000-08-31": { + "1. open": "93.1300", + "2. high": "93.8800", + "3. low": "91.6300", + "4. close": "91.9600", + "5. volume": "2351200" + }, + "2000-08-30": { + "1. open": "92.0000", + "2. high": "92.8100", + "3. low": "91.2500", + "4. close": "91.2500", + "5. volume": "2098800" + }, + "2000-08-29": { + "1. open": "94.0000", + "2. high": "94.1900", + "3. low": "92.8100", + "4. close": "93.0000", + "5. volume": "1950700" + }, + "2000-08-28": { + "1. open": "94.5000", + "2. high": "96.5600", + "3. low": "94.1900", + "4. close": "94.7500", + "5. volume": "2580400" + }, + "2000-08-25": { + "1. open": "95.6300", + "2. high": "96.1900", + "3. low": "94.8100", + "4. close": "95.4400", + "5. volume": "1850000" + }, + "2000-08-24": { + "1. open": "95.7500", + "2. high": "96.5600", + "3. low": "95.5000", + "4. close": "96.2500", + "5. volume": "1651300" + }, + "2000-08-23": { + "1. open": "97.6900", + "2. high": "97.9400", + "3. low": "95.7500", + "4. close": "96.9400", + "5. volume": "1717100" + }, + "2000-08-22": { + "1. open": "97.1900", + "2. high": "97.8800", + "3. low": "96.8100", + "4. close": "97.7500", + "5. volume": "1609200" + }, + "2000-08-21": { + "1. open": "97.0000", + "2. high": "97.7500", + "3. low": "96.5000", + "4. close": "97.0000", + "5. volume": "1833100" + }, + "2000-08-18": { + "1. open": "97.0000", + "2. high": "97.2500", + "3. low": "95.3100", + "4. close": "96.4200", + "5. volume": "2738400" + }, + "2000-08-17": { + "1. open": "98.0000", + "2. high": "98.1300", + "3. low": "96.5600", + "4. close": "97.0000", + "5. volume": "2360500" + }, + "2000-08-16": { + "1. open": "96.8800", + "2. high": "98.1900", + "3. low": "96.7500", + "4. close": "97.9400", + "5. volume": "1610000" + }, + "2000-08-15": { + "1. open": "96.7500", + "2. high": "97.3100", + "3. low": "95.8100", + "4. close": "96.0900", + "5. volume": "1646000" + }, + "2000-08-14": { + "1. open": "98.0000", + "2. high": "98.3800", + "3. low": "96.5600", + "4. close": "97.3100", + "5. volume": "1427800" + }, + "2000-08-11": { + "1. open": "97.5000", + "2. high": "98.8800", + "3. low": "97.1300", + "4. close": "97.8400", + "5. volume": "2243800" + }, + "2000-08-10": { + "1. open": "95.7500", + "2. high": "97.8800", + "3. low": "95.2500", + "4. close": "97.4100", + "5. volume": "2869200" + }, + "2000-08-09": { + "1. open": "96.5600", + "2. high": "97.1900", + "3. low": "93.6300", + "4. close": "94.8100", + "5. volume": "3543100" + }, + "2000-08-08": { + "1. open": "96.5000", + "2. high": "97.5000", + "3. low": "95.6900", + "4. close": "96.6700", + "5. volume": "2297500" + }, + "2000-08-07": { + "1. open": "97.5000", + "2. high": "97.5000", + "3. low": "95.9400", + "4. close": "96.8600", + "5. volume": "1905600" + }, + "2000-08-04": { + "1. open": "96.6300", + "2. high": "96.6900", + "3. low": "95.3100", + "4. close": "96.5600", + "5. volume": "2031300" + }, + "2000-08-03": { + "1. open": "96.2500", + "2. high": "97.3800", + "3. low": "96.1300", + "4. close": "97.0000", + "5. volume": "2855300" + }, + "2000-08-02": { + "1. open": "94.9400", + "2. high": "96.6900", + "3. low": "94.2500", + "4. close": "96.5000", + "5. volume": "2487100" + }, + "2000-08-01": { + "1. open": "92.5000", + "2. high": "95.0000", + "3. low": "92.3800", + "4. close": "94.8100", + "5. volume": "2519900" + }, + "2000-07-31": { + "1. open": "93.6900", + "2. high": "93.9400", + "3. low": "92.5000", + "4. close": "93.0600", + "5. volume": "3165800" + }, + "2000-07-28": { + "1. open": "92.8800", + "2. high": "93.6900", + "3. low": "92.1900", + "4. close": "93.6600", + "5. volume": "2418600" + }, + "2000-07-27": { + "1. open": "90.7500", + "2. high": "92.9400", + "3. low": "90.6300", + "4. close": "91.8600", + "5. volume": "3289400" + }, + "2000-07-26": { + "1. open": "93.5000", + "2. high": "93.5000", + "3. low": "90.2500", + "4. close": "90.2500", + "5. volume": "3675500" + }, + "2000-07-25": { + "1. open": "94.5600", + "2. high": "94.7500", + "3. low": "92.7500", + "4. close": "93.5000", + "5. volume": "2936600" + }, + "2000-07-24": { + "1. open": "92.3100", + "2. high": "95.3800", + "3. low": "92.3100", + "4. close": "94.4500", + "5. volume": "2838000" + }, + "2000-07-21": { + "1. open": "91.8800", + "2. high": "93.4400", + "3. low": "91.0000", + "4. close": "92.2500", + "5. volume": "3808900" + }, + "2000-07-20": { + "1. open": "93.2500", + "2. high": "93.2500", + "3. low": "91.6300", + "4. close": "91.8800", + "5. volume": "2969600" + }, + "2000-07-19": { + "1. open": "94.8800", + "2. high": "95.6900", + "3. low": "92.7500", + "4. close": "93.1900", + "5. volume": "2682300" + }, + "2000-07-18": { + "1. open": "94.4400", + "2. high": "95.4400", + "3. low": "94.3800", + "4. close": "95.0000", + "5. volume": "4142400" + }, + "2000-07-17": { + "1. open": "93.0000", + "2. high": "95.7500", + "3. low": "92.5000", + "4. close": "94.3400", + "5. volume": "4401600" + }, + "2000-07-14": { + "1. open": "92.7500", + "2. high": "92.8100", + "3. low": "91.0600", + "4. close": "91.8100", + "5. volume": "6288800" + }, + "2000-07-13": { + "1. open": "97.5000", + "2. high": "97.5600", + "3. low": "95.0000", + "4. close": "95.2500", + "5. volume": "3825300" + }, + "2000-07-12": { + "1. open": "99.2500", + "2. high": "99.5600", + "3. low": "98.0000", + "4. close": "98.0600", + "5. volume": "2835900" + }, + "2000-07-11": { + "1. open": "99.3800", + "2. high": "100.4000", + "3. low": "99.0000", + "4. close": "100.2000", + "5. volume": "3390900" + }, + "2000-07-10": { + "1. open": "100.8000", + "2. high": "100.9000", + "3. low": "99.8100", + "4. close": "100.2000", + "5. volume": "2173000" + }, + "2000-07-07": { + "1. open": "99.5000", + "2. high": "100.9000", + "3. low": "99.3100", + "4. close": "99.7500", + "5. volume": "3249100" + }, + "2000-07-06": { + "1. open": "100.0000", + "2. high": "100.4000", + "3. low": "99.1900", + "4. close": "99.6900", + "5. volume": "2894900" + }, + "2000-07-05": { + "1. open": "100.8000", + "2. high": "101.4000", + "3. low": "99.8800", + "4. close": "101.0000", + "5. volume": "3652200" + }, + "2000-07-03": { + "1. open": "101.3000", + "2. high": "101.3000", + "3. low": "99.9400", + "4. close": "101.1000", + "5. volume": "2385100" + }, + "2000-06-30": { + "1. open": "98.0000", + "2. high": "102.0000", + "3. low": "96.4400", + "4. close": "101.9000", + "5. volume": "8043300" + }, + "2000-06-29": { + "1. open": "98.0000", + "2. high": "99.3800", + "3. low": "97.3100", + "4. close": "98.5600", + "5. volume": "4303700" + }, + "2000-06-28": { + "1. open": "97.0000", + "2. high": "98.3100", + "3. low": "96.8100", + "4. close": "98.0800", + "5. volume": "4391600" + }, + "2000-06-27": { + "1. open": "95.3100", + "2. high": "98.1900", + "3. low": "95.2500", + "4. close": "97.9400", + "5. volume": "7392000" + }, + "2000-06-26": { + "1. open": "92.3800", + "2. high": "95.5000", + "3. low": "92.0600", + "4. close": "95.5000", + "5. volume": "7892100" + }, + "2000-06-23": { + "1. open": "88.8100", + "2. high": "89.9400", + "3. low": "88.6900", + "4. close": "89.7500", + "5. volume": "1919000" + }, + "2000-06-22": { + "1. open": "89.7500", + "2. high": "89.7500", + "3. low": "88.2500", + "4. close": "88.5600", + "5. volume": "1994300" + }, + "2000-06-21": { + "1. open": "88.7500", + "2. high": "90.4400", + "3. low": "88.7500", + "4. close": "89.8800", + "5. volume": "2554600" + }, + "2000-06-20": { + "1. open": "90.3800", + "2. high": "90.4400", + "3. low": "88.0600", + "4. close": "88.5600", + "5. volume": "2178200" + }, + "2000-06-19": { + "1. open": "89.7500", + "2. high": "90.3100", + "3. low": "89.0600", + "4. close": "90.1900", + "5. volume": "1782400" + }, + "2000-06-16": { + "1. open": "90.0600", + "2. high": "90.4400", + "3. low": "89.3800", + "4. close": "89.5600", + "5. volume": "3671700" + }, + "2000-06-15": { + "1. open": "90.0000", + "2. high": "91.0000", + "3. low": "89.4400", + "4. close": "90.6300", + "5. volume": "3984800" + }, + "2000-06-14": { + "1. open": "89.3800", + "2. high": "89.8800", + "3. low": "88.6300", + "4. close": "89.7500", + "5. volume": "2745100" + }, + "2000-06-13": { + "1. open": "85.7500", + "2. high": "88.5000", + "3. low": "85.5600", + "4. close": "88.0000", + "5. volume": "2698300" + }, + "2000-06-12": { + "1. open": "86.7500", + "2. high": "87.3800", + "3. low": "84.6900", + "4. close": "84.7700", + "5. volume": "1899100" + }, + "2000-06-09": { + "1. open": "85.0000", + "2. high": "87.5000", + "3. low": "84.8100", + "4. close": "86.1300", + "5. volume": "2052600" + }, + "2000-06-08": { + "1. open": "83.6900", + "2. high": "84.9400", + "3. low": "82.8800", + "4. close": "84.8800", + "5. volume": "1842700" + }, + "2000-06-07": { + "1. open": "85.0600", + "2. high": "85.4400", + "3. low": "83.6900", + "4. close": "83.6900", + "5. volume": "2049100" + }, + "2000-06-06": { + "1. open": "83.5000", + "2. high": "84.7500", + "3. low": "83.0000", + "4. close": "84.1300", + "5. volume": "1598300" + }, + "2000-06-05": { + "1. open": "83.5000", + "2. high": "85.2500", + "3. low": "82.5600", + "4. close": "84.0000", + "5. volume": "2658300" + }, + "2000-06-02": { + "1. open": "87.5000", + "2. high": "87.5000", + "3. low": "82.5000", + "4. close": "84.0000", + "5. volume": "4675700" + }, + "2000-06-01": { + "1. open": "89.2500", + "2. high": "89.5000", + "3. low": "87.2500", + "4. close": "87.6900", + "5. volume": "2615900" + }, + "2000-05-31": { + "1. open": "89.1900", + "2. high": "89.5000", + "3. low": "88.2500", + "4. close": "89.5000", + "5. volume": "2195600" + }, + "2000-05-30": { + "1. open": "88.1900", + "2. high": "88.9400", + "3. low": "87.1300", + "4. close": "88.9400", + "5. volume": "2107200" + }, + "2000-05-26": { + "1. open": "89.5000", + "2. high": "89.8100", + "3. low": "87.8800", + "4. close": "88.1300", + "5. volume": "1547600" + }, + "2000-05-25": { + "1. open": "89.2500", + "2. high": "89.5000", + "3. low": "87.6900", + "4. close": "89.3100", + "5. volume": "2264000" + }, + "2000-05-24": { + "1. open": "87.6900", + "2. high": "90.0000", + "3. low": "87.2500", + "4. close": "89.9400", + "5. volume": "4107200" + }, + "2000-05-23": { + "1. open": "87.8800", + "2. high": "88.1900", + "3. low": "86.1300", + "4. close": "87.0000", + "5. volume": "2805500" + }, + "2000-05-22": { + "1. open": "89.6300", + "2. high": "89.6900", + "3. low": "85.1900", + "4. close": "86.8800", + "5. volume": "3067400" + }, + "2000-05-19": { + "1. open": "88.8100", + "2. high": "89.6300", + "3. low": "86.8800", + "4. close": "88.7500", + "5. volume": "3537000" + }, + "2000-05-18": { + "1. open": "86.8800", + "2. high": "89.0000", + "3. low": "86.8100", + "4. close": "88.5000", + "5. volume": "3044400" + }, + "2000-05-17": { + "1. open": "87.0600", + "2. high": "87.6900", + "3. low": "85.6300", + "4. close": "87.0600", + "5. volume": "1753600" + }, + "2000-05-16": { + "1. open": "86.5000", + "2. high": "87.4400", + "3. low": "86.2500", + "4. close": "87.3100", + "5. volume": "2582700" + }, + "2000-05-15": { + "1. open": "85.2500", + "2. high": "87.0000", + "3. low": "85.1300", + "4. close": "86.2500", + "5. volume": "2238600" + }, + "2000-05-12": { + "1. open": "86.1300", + "2. high": "86.1900", + "3. low": "84.6900", + "4. close": "85.5000", + "5. volume": "2037100" + }, + "2000-05-11": { + "1. open": "86.3800", + "2. high": "86.9400", + "3. low": "85.8800", + "4. close": "86.0600", + "5. volume": "2318100" + }, + "2000-05-10": { + "1. open": "87.0000", + "2. high": "87.0000", + "3. low": "85.1300", + "4. close": "85.5000", + "5. volume": "4156500" + }, + "2000-05-09": { + "1. open": "87.5000", + "2. high": "88.4400", + "3. low": "86.7500", + "4. close": "87.0000", + "5. volume": "4079500" + }, + "2000-05-08": { + "1. open": "84.9400", + "2. high": "87.7500", + "3. low": "84.1300", + "4. close": "87.7500", + "5. volume": "4589400" + }, + "2000-05-05": { + "1. open": "83.1900", + "2. high": "84.2500", + "3. low": "82.6900", + "4. close": "84.0000", + "5. volume": "2120600" + }, + "2000-05-04": { + "1. open": "83.0000", + "2. high": "84.0600", + "3. low": "82.3100", + "4. close": "83.0600", + "5. volume": "1524400" + }, + "2000-05-03": { + "1. open": "84.1300", + "2. high": "84.9400", + "3. low": "83.0000", + "4. close": "83.2500", + "5. volume": "2539500" + }, + "2000-05-02": { + "1. open": "82.1300", + "2. high": "84.5600", + "3. low": "82.0600", + "4. close": "84.1900", + "5. volume": "2578400" + }, + "2000-05-01": { + "1. open": "82.2500", + "2. high": "84.4400", + "3. low": "81.8800", + "4. close": "82.6900", + "5. volume": "2909800" + }, + "2000-04-28": { + "1. open": "82.7500", + "2. high": "83.0000", + "3. low": "81.9400", + "4. close": "82.5000", + "5. volume": "2574700" + }, + "2000-04-27": { + "1. open": "82.2500", + "2. high": "83.3800", + "3. low": "81.8100", + "4. close": "83.0000", + "5. volume": "2378300" + }, + "2000-04-26": { + "1. open": "84.0600", + "2. high": "84.0600", + "3. low": "82.0000", + "4. close": "82.7500", + "5. volume": "2740000" + }, + "2000-04-25": { + "1. open": "83.6900", + "2. high": "84.4400", + "3. low": "82.6300", + "4. close": "84.3100", + "5. volume": "2817800" + }, + "2000-04-24": { + "1. open": "81.5000", + "2. high": "84.4400", + "3. low": "81.5000", + "4. close": "83.8800", + "5. volume": "3602800" + }, + "2000-04-20": { + "1. open": "82.1300", + "2. high": "82.9400", + "3. low": "81.2500", + "4. close": "81.6300", + "5. volume": "2817700" + }, + "2000-04-19": { + "1. open": "81.5000", + "2. high": "82.6300", + "3. low": "80.6900", + "4. close": "82.2500", + "5. volume": "3898800" + }, + "2000-04-18": { + "1. open": "80.0000", + "2. high": "82.0000", + "3. low": "79.2500", + "4. close": "81.5000", + "5. volume": "7497500" + }, + "2000-04-17": { + "1. open": "75.6300", + "2. high": "78.0000", + "3. low": "75.5000", + "4. close": "77.5000", + "5. volume": "5989100" + }, + "2000-04-14": { + "1. open": "75.1300", + "2. high": "75.6300", + "3. low": "72.5600", + "4. close": "73.3100", + "5. volume": "4234600" + }, + "2000-04-13": { + "1. open": "76.0600", + "2. high": "76.9400", + "3. low": "74.7500", + "4. close": "76.2500", + "5. volume": "3535700" + }, + "2000-04-12": { + "1. open": "77.6900", + "2. high": "79.3800", + "3. low": "76.0600", + "4. close": "77.0000", + "5. volume": "3764100" + }, + "2000-04-11": { + "1. open": "76.0000", + "2. high": "78.3800", + "3. low": "75.6300", + "4. close": "78.2500", + "5. volume": "4451900" + }, + "2000-04-10": { + "1. open": "74.8100", + "2. high": "76.5000", + "3. low": "74.6900", + "4. close": "76.0000", + "5. volume": "4196800" + }, + "2000-04-07": { + "1. open": "76.2500", + "2. high": "76.3800", + "3. low": "73.8100", + "4. close": "74.0600", + "5. volume": "3157500" + }, + "2000-04-06": { + "1. open": "77.2500", + "2. high": "77.3100", + "3. low": "74.3100", + "4. close": "74.8800", + "5. volume": "4148500" + }, + "2000-04-05": { + "1. open": "76.0000", + "2. high": "77.5000", + "3. low": "74.7500", + "4. close": "77.5000", + "5. volume": "7022400" + }, + "2000-04-04": { + "1. open": "73.1900", + "2. high": "76.7500", + "3. low": "73.0600", + "4. close": "76.5000", + "5. volume": "11012100" + }, + "2000-04-03": { + "1. open": "70.6300", + "2. high": "72.7500", + "3. low": "70.0000", + "4. close": "72.2500", + "5. volume": "5553400" + }, + "2000-03-31": { + "1. open": "71.0000", + "2. high": "71.1300", + "3. low": "70.0600", + "4. close": "70.2500", + "5. volume": "4006700" + }, + "2000-03-30": { + "1. open": "70.5600", + "2. high": "71.6300", + "3. low": "70.3100", + "4. close": "70.7500", + "5. volume": "5169100" + }, + "2000-03-29": { + "1. open": "70.0600", + "2. high": "72.1300", + "3. low": "70.0600", + "4. close": "71.0600", + "5. volume": "7348000" + }, + "2000-03-28": { + "1. open": "69.4400", + "2. high": "72.0000", + "3. low": "69.3800", + "4. close": "72.0000", + "5. volume": "9187800" + }, + "2000-03-27": { + "1. open": "71.0000", + "2. high": "71.2500", + "3. low": "68.6300", + "4. close": "69.7500", + "5. volume": "11303800" + }, + "2000-03-24": { + "1. open": "73.0000", + "2. high": "74.0000", + "3. low": "70.1900", + "4. close": "72.2500", + "5. volume": "19381800" + }, + "2000-03-23": { + "1. open": "81.2500", + "2. high": "81.9400", + "3. low": "79.9400", + "4. close": "80.0000", + "5. volume": "5195000" + }, + "2000-03-22": { + "1. open": "80.8800", + "2. high": "82.2500", + "3. low": "79.6900", + "4. close": "82.2500", + "5. volume": "4991500" + }, + "2000-03-21": { + "1. open": "78.1300", + "2. high": "81.0000", + "3. low": "78.1300", + "4. close": "80.2500", + "5. volume": "4013800" + }, + "2000-03-20": { + "1. open": "79.6900", + "2. high": "79.9400", + "3. low": "78.5600", + "4. close": "79.3100", + "5. volume": "3377600" + }, + "2000-03-17": { + "1. open": "79.3100", + "2. high": "79.9400", + "3. low": "78.1900", + "4. close": "79.5600", + "5. volume": "5502100" + }, + "2000-03-16": { + "1. open": "79.8800", + "2. high": "80.5000", + "3. low": "78.9400", + "4. close": "79.8100", + "5. volume": "7679500" + }, + "2000-03-15": { + "1. open": "72.2500", + "2. high": "78.1900", + "3. low": "71.8100", + "4. close": "76.9400", + "5. volume": "6010100" + }, + "2000-03-14": { + "1. open": "71.8100", + "2. high": "74.6300", + "3. low": "71.7500", + "4. close": "72.7500", + "5. volume": "5171100" + }, + "2000-03-13": { + "1. open": "69.6300", + "2. high": "71.5600", + "3. low": "69.3100", + "4. close": "70.0000", + "5. volume": "2881300" + }, + "2000-03-10": { + "1. open": "72.6900", + "2. high": "73.7500", + "3. low": "69.8800", + "4. close": "70.8800", + "5. volume": "4361100" + }, + "2000-03-09": { + "1. open": "71.0000", + "2. high": "73.0000", + "3. low": "69.9400", + "4. close": "72.6900", + "5. volume": "4832700" + }, + "2000-03-08": { + "1. open": "67.6900", + "2. high": "71.7500", + "3. low": "67.2500", + "4. close": "71.0000", + "5. volume": "6418400" + }, + "2000-03-07": { + "1. open": "70.5000", + "2. high": "70.5000", + "3. low": "66.1300", + "4. close": "68.5000", + "5. volume": "8263200" + }, + "2000-03-06": { + "1. open": "72.9400", + "2. high": "72.9400", + "3. low": "70.2500", + "4. close": "70.5000", + "5. volume": "3815700" + }, + "2000-03-03": { + "1. open": "74.2500", + "2. high": "74.2500", + "3. low": "72.2500", + "4. close": "73.5000", + "5. volume": "2897300" + }, + "2000-03-02": { + "1. open": "73.0000", + "2. high": "74.9400", + "3. low": "72.6300", + "4. close": "73.6900", + "5. volume": "3396500" + }, + "2000-03-01": { + "1. open": "72.2500", + "2. high": "73.3800", + "3. low": "71.0600", + "4. close": "73.3800", + "5. volume": "4698600" + }, + "2000-02-29": { + "1. open": "73.2500", + "2. high": "73.4400", + "3. low": "71.2500", + "4. close": "72.0000", + "5. volume": "5091600" + }, + "2000-02-28": { + "1. open": "72.0000", + "2. high": "72.9400", + "3. low": "70.0600", + "4. close": "72.7500", + "5. volume": "6768900" + }, + "2000-02-25": { + "1. open": "72.5600", + "2. high": "72.6300", + "3. low": "70.3100", + "4. close": "72.0000", + "5. volume": "6610700" + }, + "2000-02-24": { + "1. open": "75.0000", + "2. high": "75.2500", + "3. low": "72.0000", + "4. close": "73.7500", + "5. volume": "9256400" + }, + "2000-02-23": { + "1. open": "78.1300", + "2. high": "78.3100", + "3. low": "76.1300", + "4. close": "76.1300", + "5. volume": "4146600" + }, + "2000-02-22": { + "1. open": "78.0000", + "2. high": "79.0600", + "3. low": "76.7500", + "4. close": "78.6300", + "5. volume": "3653700" + }, + "2000-02-18": { + "1. open": "78.5000", + "2. high": "78.9400", + "3. low": "76.8800", + "4. close": "77.4400", + "5. volume": "4123100" + }, + "2000-02-17": { + "1. open": "80.9400", + "2. high": "81.1300", + "3. low": "78.7500", + "4. close": "79.1900", + "5. volume": "2887200" + }, + "2000-02-16": { + "1. open": "80.2500", + "2. high": "80.6300", + "3. low": "78.9400", + "4. close": "79.8100", + "5. volume": "4623600" + }, + "2000-02-15": { + "1. open": "77.6900", + "2. high": "80.2500", + "3. low": "77.5000", + "4. close": "79.6900", + "5. volume": "4931700" + }, + "2000-02-14": { + "1. open": "76.9400", + "2. high": "78.2500", + "3. low": "76.6900", + "4. close": "77.6300", + "5. volume": "3686500" + }, + "2000-02-11": { + "1. open": "77.7500", + "2. high": "78.4400", + "3. low": "75.9400", + "4. close": "77.4400", + "5. volume": "5116600" + }, + "2000-02-10": { + "1. open": "79.8100", + "2. high": "80.3800", + "3. low": "77.5000", + "4. close": "78.0000", + "5. volume": "5672400" + }, + "2000-02-09": { + "1. open": "82.0600", + "2. high": "82.1300", + "3. low": "79.6900", + "4. close": "80.0000", + "5. volume": "6211300" + }, + "2000-02-08": { + "1. open": "82.4400", + "2. high": "83.0000", + "3. low": "81.2500", + "4. close": "82.0600", + "5. volume": "3062700" + }, + "2000-02-07": { + "1. open": "81.5600", + "2. high": "82.0000", + "3. low": "81.0000", + "4. close": "81.4400", + "5. volume": "2911000" + }, + "2000-02-04": { + "1. open": "82.1300", + "2. high": "83.6300", + "3. low": "81.8100", + "4. close": "82.1300", + "5. volume": "3453000" + }, + "2000-02-03": { + "1. open": "85.0000", + "2. high": "85.0000", + "3. low": "81.8800", + "4. close": "83.3100", + "5. volume": "5118600" + }, + "2000-02-02": { + "1. open": "85.5000", + "2. high": "86.3100", + "3. low": "84.9400", + "4. close": "85.2500", + "5. volume": "2895800" + }, + "2000-02-01": { + "1. open": "85.4400", + "2. high": "85.5000", + "3. low": "84.3800", + "4. close": "84.8100", + "5. volume": "3039600" + }, + "2000-01-31": { + "1. open": "85.1900", + "2. high": "86.7500", + "3. low": "82.8100", + "4. close": "86.0600", + "5. volume": "4527600" + }, + "2000-01-28": { + "1. open": "80.8800", + "2. high": "85.1900", + "3. low": "80.8800", + "4. close": "84.5000", + "5. volume": "6170000" + }, + "2000-01-27": { + "1. open": "83.7500", + "2. high": "83.9400", + "3. low": "80.5000", + "4. close": "80.5000", + "5. volume": "6203300" + }, + "2000-01-26": { + "1. open": "86.2500", + "2. high": "86.8800", + "3. low": "83.0600", + "4. close": "83.5000", + "5. volume": "4745700" + }, + "2000-01-25": { + "1. open": "83.8800", + "2. high": "86.9400", + "3. low": "83.5600", + "4. close": "85.2500", + "5. volume": "6478400" + }, + "2000-01-24": { + "1. open": "90.1300", + "2. high": "90.1900", + "3. low": "83.5600", + "4. close": "83.6900", + "5. volume": "5652100" + }, + "2000-01-21": { + "1. open": "91.7500", + "2. high": "91.7500", + "3. low": "89.6300", + "4. close": "89.8800", + "5. volume": "4269000" + }, + "2000-01-20": { + "1. open": "92.2500", + "2. high": "92.3100", + "3. low": "90.0600", + "4. close": "91.9400", + "5. volume": "2411700" + }, + "2000-01-19": { + "1. open": "91.0000", + "2. high": "92.0600", + "3. low": "90.6300", + "4. close": "91.6300", + "5. volume": "2753700" + }, + "2000-01-18": { + "1. open": "92.0000", + "2. high": "93.0600", + "3. low": "91.0600", + "4. close": "91.3100", + "5. volume": "2435000" + }, + "2000-01-14": { + "1. open": "93.9400", + "2. high": "94.3800", + "3. low": "92.8100", + "4. close": "93.6900", + "5. volume": "2702400" + }, + "2000-01-13": { + "1. open": "93.9400", + "2. high": "96.0000", + "3. low": "93.0600", + "4. close": "93.3800", + "5. volume": "2329600" + }, + "2000-01-12": { + "1. open": "93.8800", + "2. high": "95.0600", + "3. low": "93.1900", + "4. close": "93.5000", + "5. volume": "2581600" + }, + "2000-01-11": { + "1. open": "93.0000", + "2. high": "94.9400", + "3. low": "92.9400", + "4. close": "94.0600", + "5. volume": "3076500" + }, + "2000-01-10": { + "1. open": "96.6900", + "2. high": "96.9400", + "3. low": "94.0600", + "4. close": "94.0600", + "5. volume": "2464300" + }, + "2000-01-07": { + "1. open": "94.1300", + "2. high": "96.9400", + "3. low": "93.6300", + "4. close": "96.5000", + "5. volume": "4931900" + }, + "2000-01-06": { + "1. open": "90.3100", + "2. high": "93.9400", + "3. low": "90.1300", + "4. close": "92.5600", + "5. volume": "2678200" + }, + "2000-01-05": { + "1. open": "88.8100", + "2. high": "90.8100", + "3. low": "88.4400", + "4. close": "90.1900", + "5. volume": "4114800" + }, + "2000-01-04": { + "1. open": "91.1300", + "2. high": "91.5600", + "3. low": "88.7500", + "4. close": "88.8100", + "5. volume": "3911100" + }, + "2000-01-03": { + "1. open": "93.1300", + "2. high": "93.7500", + "3. low": "91.6900", + "4. close": "92.1900", + "5. volume": "2321200" + }, + "1999-12-31": { + "1. open": "93.5000", + "2. high": "94.3800", + "3. low": "93.1300", + "4. close": "93.2500", + "5. volume": "685600" + }, + "1999-12-30": { + "1. open": "93.0000", + "2. high": "94.5000", + "3. low": "93.0000", + "4. close": "93.5000", + "5. volume": "1223900" + }, + "1999-12-29": { + "1. open": "96.1900", + "2. high": "96.1900", + "3. low": "92.2500", + "4. close": "92.4400", + "5. volume": "1558000" + }, + "1999-12-28": { + "1. open": "97.7500", + "2. high": "97.7500", + "3. low": "94.3800", + "4. close": "95.4400", + "5. volume": "1706700" + }, + "1999-12-27": { + "1. open": "95.4400", + "2. high": "97.7500", + "3. low": "94.7500", + "4. close": "97.7500", + "5. volume": "2081200" + }, + "1999-12-23": { + "1. open": "92.6300", + "2. high": "95.8800", + "3. low": "92.0000", + "4. close": "95.5600", + "5. volume": "2903600" + }, + "1999-12-22": { + "1. open": "90.8800", + "2. high": "92.7500", + "3. low": "90.8100", + "4. close": "91.5600", + "5. volume": "2891200" + }, + "1999-12-21": { + "1. open": "91.6300", + "2. high": "91.6900", + "3. low": "90.1300", + "4. close": "91.0000", + "5. volume": "2905800" + }, + "1999-12-20": { + "1. open": "93.9400", + "2. high": "94.0000", + "3. low": "90.4400", + "4. close": "91.9800", + "5. volume": "3185500" + }, + "1999-12-17": { + "1. open": "95.0600", + "2. high": "95.4400", + "3. low": "92.3800", + "4. close": "94.8800", + "5. volume": "7296000" + }, + "1999-12-16": { + "1. open": "95.6900", + "2. high": "95.7500", + "3. low": "93.4400", + "4. close": "94.6300", + "5. volume": "3238500" + }, + "1999-12-15": { + "1. open": "94.1300", + "2. high": "95.1900", + "3. low": "93.5000", + "4. close": "94.6700", + "5. volume": "3021700" + }, + "1999-12-14": { + "1. open": "92.2500", + "2. high": "95.6900", + "3. low": "92.0000", + "4. close": "94.1900", + "5. volume": "2887200" + }, + "1999-12-13": { + "1. open": "94.6300", + "2. high": "94.8100", + "3. low": "92.0600", + "4. close": "93.1800", + "5. volume": "2713700" + }, + "1999-12-10": { + "1. open": "95.0000", + "2. high": "95.1300", + "3. low": "93.2500", + "4. close": "94.3800", + "5. volume": "2925000" + }, + "1999-12-09": { + "1. open": "92.0000", + "2. high": "94.6300", + "3. low": "91.7500", + "4. close": "93.2500", + "5. volume": "4335900" + }, + "1999-12-08": { + "1. open": "92.8100", + "2. high": "93.3100", + "3. low": "90.2500", + "4. close": "91.2100", + "5. volume": "4971000" + }, + "1999-12-07": { + "1. open": "96.9400", + "2. high": "97.1900", + "3. low": "93.0600", + "4. close": "93.3800", + "5. volume": "5460000" + }, + "1999-12-06": { + "1. open": "96.0000", + "2. high": "97.9400", + "3. low": "95.5600", + "4. close": "96.8100", + "5. volume": "3373000" + }, + "1999-12-03": { + "1. open": "99.0000", + "2. high": "99.4400", + "3. low": "96.1300", + "4. close": "97.2500", + "5. volume": "6360500" + }, + "1999-12-02": { + "1. open": "101.2000", + "2. high": "101.3000", + "3. low": "99.0000", + "4. close": "100.1000", + "5. volume": "3267000" + }, + "1999-12-01": { + "1. open": "103.3000", + "2. high": "103.4000", + "3. low": "101.1000", + "4. close": "102.5000", + "5. volume": "2292600" + }, + "1999-11-30": { + "1. open": "104.3000", + "2. high": "104.7000", + "3. low": "103.6000", + "4. close": "103.8000", + "5. volume": "1730500" + }, + "1999-11-29": { + "1. open": "103.0000", + "2. high": "105.3000", + "3. low": "101.8000", + "4. close": "105.1000", + "5. volume": "2038400" + }, + "1999-11-26": { + "1. open": "105.0000", + "2. high": "105.1000", + "3. low": "103.2000", + "4. close": "103.2000", + "5. volume": "671200" + }, + "1999-11-24": { + "1. open": "103.6000", + "2. high": "104.9000", + "3. low": "103.6000", + "4. close": "104.8000", + "5. volume": "1801200" + }, + "1999-11-23": { + "1. open": "104.9000", + "2. high": "104.9000", + "3. low": "103.5000", + "4. close": "104.0000", + "5. volume": "2105600" + }, + "1999-11-22": { + "1. open": "105.1000", + "2. high": "105.8000", + "3. low": "104.4000", + "4. close": "105.3000", + "5. volume": "1644500" + }, + "1999-11-19": { + "1. open": "104.4000", + "2. high": "105.2000", + "3. low": "103.8000", + "4. close": "105.2000", + "5. volume": "1531500" + }, + "1999-11-18": { + "1. open": "104.9000", + "2. high": "105.0000", + "3. low": "103.6000", + "4. close": "104.4000", + "5. volume": "1733200" + }, + "1999-11-17": { + "1. open": "105.9000", + "2. high": "106.9000", + "3. low": "105.4000", + "4. close": "105.6000", + "5. volume": "2457200" + }, + "1999-11-16": { + "1. open": "104.3000", + "2. high": "106.1000", + "3. low": "104.1000", + "4. close": "106.1000", + "5. volume": "2940000" + }, + "1999-11-15": { + "1. open": "103.8000", + "2. high": "103.9000", + "3. low": "102.6000", + "4. close": "103.5000", + "5. volume": "1611500" + }, + "1999-11-12": { + "1. open": "104.0000", + "2. high": "104.3000", + "3. low": "102.3000", + "4. close": "103.8000", + "5. volume": "1496700" + }, + "1999-11-11": { + "1. open": "103.1000", + "2. high": "104.0000", + "3. low": "102.9000", + "4. close": "103.8000", + "5. volume": "1388400" + }, + "1999-11-10": { + "1. open": "102.5000", + "2. high": "103.5000", + "3. low": "102.3000", + "4. close": "103.0000", + "5. volume": "2689100" + }, + "1999-11-09": { + "1. open": "105.4000", + "2. high": "105.4000", + "3. low": "103.3000", + "4. close": "103.6000", + "5. volume": "2106400" + }, + "1999-11-08": { + "1. open": "105.6000", + "2. high": "105.9000", + "3. low": "103.9000", + "4. close": "104.4000", + "5. volume": "2241800" + }, + "1999-11-05": { + "1. open": "106.0000", + "2. high": "106.7000", + "3. low": "105.3000", + "4. close": "105.5000", + "5. volume": "3442600" + }, + "1999-11-04": { + "1. open": "105.0000", + "2. high": "106.0000", + "3. low": "104.9000", + "4. close": "105.3000", + "5. volume": "3183100" + }, + "1999-11-03": { + "1. open": "104.0000", + "2. high": "105.1000", + "3. low": "103.5000", + "4. close": "104.3000", + "5. volume": "2498800" + }, + "1999-11-02": { + "1. open": "105.1000", + "2. high": "106.1000", + "3. low": "102.3000", + "4. close": "102.5000", + "5. volume": "3691300" + }, + "1999-11-01": { + "1. open": "105.3000", + "2. high": "106.7000", + "3. low": "105.0000", + "4. close": "105.1000", + "5. volume": "2852100" + } + } +} \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JNJ/Johnson_&_Johnson_First_Quarter_2025_Quarterly_Earnings_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JNJ/Johnson_&_Johnson_First_Quarter_2025_Quarterly_Earnings_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..c212847f6981629f9204fb6005b39fec6ab5f707 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JNJ/Johnson_&_Johnson_First_Quarter_2025_Quarterly_Earnings_Call_Emotion.txt @@ -0,0 +1,612 @@ +{"timestamp": "2025-07-21 02:53:54.137", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and welcome to Johnson and Johnson's First Quarter twenty twenty five Earnings Conference Call.", "text_tts": "twenty twenty five Earnings Conference Call", "translate": "Good morning, and welcome to Johnson and Johnson's First Quarter twenty twenty five Earnings Conference Call.", "translate_tts": "Good morning and welcome to Johnson and Johnsons First Quarter twenty twenty five Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:53:58.720", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be listening only mode until the question and answer session of the conference.", "text_tts": "answer session of the conference", "translate": "All participants will be listening only mode until the question and answer session of the conference.", "translate_tts": "All participants will be listening only mode until the question and answer session of the conference", "is_final": false, "emotion": "", "events": "📻👂🌳🌲", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:54:00.864", "mode": "azero-full", "language": "en", "target": "en", "text": "This call is being recorded.", "text_tts": "recorded", "translate": "This call is being recorded.", "translate_tts": "This call is being recorded", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:54:04.038", "mode": "azero-full", "language": "en", "target": "en", "text": "If anyone has any objections, you may disconnect at this time.", "text_tts": "any objections you may disconnect at this time", "translate": "If anyone has any objections, you may disconnect at this time.", "translate_tts": "If anyone has any objections you may disconnect at this time", "is_final": false, "emotion": "", "events": "🌳🌲", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:54:09.270", "mode": "azero-full", "language": "en", "target": "en", "text": "If you experience technical difficulties during the conference you may press Star Zero to reach the operator.", "text_tts": "Star Zero to reach the operator", "translate": "If you experience technical difficulties during the conference you may press Star Zero to reach the operator.", "translate_tts": "If you experience technical difficulties during the conference you may press Star Zero to reach the operator", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:54:13.091", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to turn the conference call over to Johnson and Johnson. You may begin.", "text_tts": "hnson and Johnson You may begin", "translate": "I would now like to turn the conference call over to Johnson and Johnson. You may begin.", "translate_tts": "I would now like to turn the conference call over to Johnson and Johnson You may begin", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:54:20.234", "mode": "azero-full", "language": "en", "target": "en", "text": "Everyone, this is Jessica Moore, Vice President of Investor Relations for Johnson and Johnson.", "text_tts": "Relations for Johnson and Johnson", "translate": "Everyone, this is Jessica Moore, Vice President of Investor Relations for Johnson and Johnson.", "translate_tts": "Everyone this is Jessica Moore Vice President of Investor Relations for Johnson and Johnson", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:54:27.059", "mode": "azero-full", "language": "en", "target": "en", "text": "Welcome to our company's review of business results for the first quarter of twenty twenty five and our updated financial outlook.", "text_tts": "wenty five and our updated financial outlook", "translate": "Welcome to our company's review of business results for the first quarter of twenty twenty five and our updated financial outlook.", "translate_tts": "Welcome to our companys review of business results for the first quarter of twenty twenty five and our updated financial outlook", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:54:30.524", "mode": "azero-full", "language": "en", "target": "en", "text": "A few logistics before we get into the details.", "text_tts": "s before we get into the details", "translate": "A few logistics before we get into the details.", "translate_tts": "A few logistics before we get into the details", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:54:43.872", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, you can find additional materials, including today's presentation and associated schedules, on the Investor Relations section of the Johnson and Johnson website at investor dot jnj dot com dot", "text_tts": "ohnson and Johnson website at investor dot jnj dot com dot", "translate": "As a reminder, you can find additional materials, including today's presentation and associated schedules, on the Investor Relations section of the Johnson and Johnson website at investor dot jnj dot com dot", "translate_tts": "As a reminder you can find additional materials including todays presentation and associated schedules on the Investor Relations section of the Johnson and Johnson website at investor dot jnj dot com dot", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:54:52.842", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note that this presentation contains forward looking statements regarding, among other things, the company's future operating and financial performance,", "text_tts": "operating and financial performance", "translate": "Please note that this presentation contains forward looking statements regarding, among other things, the company's future operating and financial performance,", "translate_tts": "Please note that this presentation contains forward looking statements regarding among other things the companys future operating and financial performance", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:54:55.267", "mode": "azero-full", "language": "en", "target": "en", "text": "market position and business strategy.", "text_tts": "and business strategy", "translate": "market position and business strategy.", "translate_tts": "market position and business strategy", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:55:09.826", "mode": "azero-full", "language": "en", "target": "en", "text": "You are cautioned not to rely on these forward looking statements, which are based on the current expectations of future events, using the information available as of the date of this recording and are subject to certain risks and uncertainties that may cause the", "text_tts": "to certain risks and uncertainties that may cause the", "translate": "You are cautioned not to rely on these forward looking statements, which are based on the current expectations of future events, using the information available as of the date of this recording and are subject to certain risks and uncertainties that may cause the", "translate_tts": "You are cautioned not to rely on these forward looking statements which are based on the current expectations of future events using the information available as of the date of this recording and are subject to certain risks and uncertainties that may cause the", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:55:11.500", "mode": "azero-full", "language": "en", "target": "en", "text": "Company's actual results.", "text_tts": "ual results", "translate": "Company's actual results.", "translate_tts": "Companys actual results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:55:13.782", "mode": "azero-full", "language": "en", "target": "en", "text": "to differ materially from those projected.", "text_tts": "from those projected", "translate": "to differ materially from those projected.", "translate_tts": "to differ materially from those projected", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:55:28.694", "mode": "azero-full", "language": "en", "target": "en", "text": "A description of these risks, uncertainties and other factors can be found in our SEC filings, including our twenty twenty four Form ten K, which is available at investor dot jnj dot com and on the SEC's website.", "text_tts": "lable at investor dot jnj dot com and on the SECs website", "translate": "A description of these risks, uncertainties and other factors can be found in our SEC filings, including our twenty twenty four Form ten K, which is available at investor dot jnj dot com and on the SEC's website.", "translate_tts": "A description of these risks uncertainties and other factors can be found in our SEC filings including our twenty twenty four Form ten K which is available at investor dot jnj dot com and on the SECs website", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:55:37.978", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, several of the products and compounds discussed today are being developed in collaboration with strategic partners or licensed from other companies.", "text_tts": "licensed from other companies", "translate": "Additionally, several of the products and compounds discussed today are being developed in collaboration with strategic partners or licensed from other companies.", "translate_tts": "Additionally several of the products and compounds discussed today are being developed in collaboration with strategic partners or licensed from other companies", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:55:40.878", "mode": "azero-full", "language": "en", "target": "en", "text": "This slide acknowledges those relationships.", "text_tts": "s those relationships", "translate": "This slide acknowledges those relationships.", "translate_tts": "This slide acknowledges those relationships", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:55:42.876", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to today's agenda.", "text_tts": "s agenda", "translate": "Moving to today's agenda.", "translate_tts": "Moving to todays agenda", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:55:50.334", "mode": "azero-full", "language": "en", "target": "en", "text": "Joaquin De Wado, our Chairman and CEO, will open with a few comments on our performance and key catalysts for the company.", "text_tts": "our performance and key catalysts for the company", "translate": "Joaquin De Wado, our Chairman and CEO, will open with a few comments on our performance and key catalysts for the company.", "translate_tts": "Joaquin De Wado our Chairman and CEO will open with a few comments on our performance and key catalysts for the company", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:55:58.225", "mode": "azero-full", "language": "en", "target": "en", "text": "John Reed, our Executive Vice President, Innovative Medicine R and D, will highlight recent data from select assets.", "text_tts": "a from select assets", "translate": "John Reed, our Executive Vice President, Innovative Medicine R and D, will highlight recent data from select assets.", "translate_tts": "John Reed our Executive Vice President Innovative Medicine R and D will highlight recent data from select assets", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:56:01.794", "mode": "azero-full", "language": "en", "target": "en", "text": "I will then review the first quarter sales and P and L results.", "text_tts": "and L results", "translate": "I will then review the first quarter sales and P and L results.", "translate_tts": "I will then review the first quarter sales and P and L results", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:56:11.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Joe Walk, our CFO, will then close by sharing an overview of our cash position, capital allocation priorities and guidance for twenty twenty five.", "text_tts": "twenty five", "translate": "Joe Walk, our CFO, will then close by sharing an overview of our cash position, capital allocation priorities and guidance for twenty twenty five.", "translate_tts": "Joe Walk our CFO will then close by sharing an overview of our cash position capital allocation priorities and guidance for twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:56:22.975", "mode": "azero-full", "language": "en", "target": "en", "text": "Jennifer Taubert, Executive Vice President, Worldwide Chairman, Innovative Medicine, and Tim Schmid, Executive Vice President, Worldwide Chairman, Medtech, will be joining us for Q and A.", "text_tts": "joining us for Q and A", "translate": "Jennifer Taubert, Executive Vice President, Worldwide Chairman, Innovative Medicine, and Tim Schmid, Executive Vice President, Worldwide Chairman, Medtech, will be joining us for Q and A.", "translate_tts": "Jennifer Taubert Executive Vice President Worldwide Chairman Innovative Medicine and Tim Schmid Executive Vice President Worldwide Chairman Medtech will be joining us for Q and A", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:56:30.121", "mode": "azero-full", "language": "en", "target": "en", "text": "To ensure we provide enough time to address your questions, we anticipate the webcast will last slightly over sixty minutes.", "text_tts": "slightly over sixty minutes", "translate": "To ensure we provide enough time to address your questions, we anticipate the webcast will last slightly over sixty minutes.", "translate_tts": "To ensure we provide enough time to address your questions we anticipate the webcast will last slightly over sixty minutes", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:56:33.145", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I will now turn the call over to Joaquin.", "text_tts": "now turn the call over to Joaquin", "translate": "With that, I will now turn the call over to Joaquin.", "translate_tts": "With that I will now turn the call over to Joaquin", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:56:36.141", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Jess, and hello everyone.", "text_tts": "s and hello everyone", "translate": "Thank you, Jess, and hello everyone.", "translate_tts": "Thank you Jess and hello everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:56:38.725", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter, we delivered", "text_tts": "we delivered", "translate": "In the first quarter, we delivered", "translate_tts": "In the first quarter we delivered", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:56:42.682", "mode": "azero-full", "language": "en", "target": "en", "text": "strong operational sales growth of four point two percent", "text_tts": "sales growth of four point two percent", "translate": "strong operational sales growth of four point two percent", "translate_tts": "strong operational sales growth of four point two percent", "is_final": false, "emotion": "😮", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:56:44.095", "mode": "azero-full", "language": "en", "target": "en", "text": "across our business.", "text_tts": "across our business", "translate": "across our business.", "translate_tts": "across our business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:56:56.929", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Q one performance reinforces my confidence in our twenty twenty five guidance and reflects the strength of Johnson and Johnson's uniquely diversified business.", "text_tts": "ersified business", "translate": "Our Q one performance reinforces my confidence in our twenty twenty five guidance and reflects the strength of Johnson and Johnson's uniquely diversified business.", "translate_tts": "Our Q one performance reinforces my confidence in our twenty twenty five guidance and reflects the strength of Johnson and Johnsons uniquely diversified business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:57:03.105", "mode": "azero-full", "language": "en", "target": "en", "text": "with year over year sales increases in both our innovative medicine and med tech sectors.", "text_tts": "ur innovative medicine and med tech sectors", "translate": "with year over year sales increases in both our innovative medicine and med tech sectors.", "translate_tts": "with year over year sales increases in both our innovative medicine and med tech sectors", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:57:06.650", "mode": "azero-full", "language": "en", "target": "en", "text": "No other healthcare company has delivered growth.", "text_tts": "ompany has delivered growth", "translate": "No other healthcare company has delivered growth.", "translate_tts": "No other healthcare company has delivered growth", "is_final": false, "emotion": "🤢", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:57:11.222", "mode": "azero-full", "language": "en", "target": "en", "text": "through the first year of losing exclusivity for a multibillion dollar product.", "text_tts": "billion dollar product", "translate": "through the first year of losing exclusivity for a multibillion dollar product.", "translate_tts": "through the first year of losing exclusivity for a multibillion dollar product", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:57:11.968", "mode": "azero-full", "language": "en", "target": "en", "text": "in our case.", "text_tts": "in our case", "translate": "in our case.", "translate_tts": "in our case", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:57:13.089", "mode": "azero-full", "language": "en", "target": "en", "text": "Stellara.", "text_tts": "Stellara", "translate": "Stellara.", "translate_tts": "Stellara", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:57:17.706", "mode": "azero-full", "language": "en", "target": "en", "text": "And yet that is exactly what we are doing.", "text_tts": "e doing", "translate": "And yet that is exactly what we are doing.", "translate_tts": "And yet that is exactly what we are doing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:57:21.511", "mode": "azero-full", "language": "en", "target": "en", "text": "Our resiliency is a testament to what makes us unique.", "text_tts": "us unique", "translate": "Our resiliency is a testament to what makes us unique.", "translate_tts": "Our resiliency is a testament to what makes us unique", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:57:32.014", "mode": "azero-full", "language": "en", "target": "en", "text": "We are not just a pharmaceutical company or a med tech company. We are a health care company, innovating across the full spectrum of disease.", "text_tts": "care company innovating across the full spectrum of disease", "translate": "We are not just a pharmaceutical company or a med tech company. We are a health care company, innovating across the full spectrum of disease.", "translate_tts": "We are not just a pharmaceutical company or a med tech company We are a health care company innovating across the full spectrum of disease", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:57:40.361", "mode": "azero-full", "language": "en", "target": "en", "text": "Our consistent strong performance is a testament to our capabilities across commercial, R and D and supply chain.", "text_tts": "upply chain", "translate": "Our consistent strong performance is a testament to our capabilities across commercial, R and D and supply chain.", "translate_tts": "Our consistent strong performance is a testament to our capabilities across commercial R and D and supply chain", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:57:47.716", "mode": "azero-full", "language": "en", "target": "en", "text": "It is also a reflection of our strength in execution, which you can see in our quarterly results.", "text_tts": "quarterly results", "translate": "It is also a reflection of our strength in execution, which you can see in our quarterly results.", "translate_tts": "It is also a reflection of our strength in execution which you can see in our quarterly results", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:57:51.152", "mode": "azero-full", "language": "en", "target": "en", "text": "We have described twenty twenty five as", "text_tts": "twenty twenty five as", "translate": "We have described twenty twenty five as", "translate_tts": "We have described twenty twenty five as", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:57:53.023", "mode": "azero-full", "language": "en", "target": "en", "text": "as a catalyst year.", "text_tts": "as a catalyst year", "translate": "as a catalyst year.", "translate_tts": "as a catalyst year", "is_final": false, "emotion": "🤢", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:57:56.004", "mode": "azero-full", "language": "en", "target": "en", "text": "It is a year that will set us up for access.", "text_tts": "that will set us up for access", "translate": "It is a year that will set us up for access.", "translate_tts": "It is a year that will set us up for access", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:57:59.491", "mode": "azero-full", "language": "en", "target": "en", "text": "accelerated growth through the second half of the decade and beyond.", "text_tts": "and beyond", "translate": "accelerated growth through the second half of the decade and beyond.", "translate_tts": "accelerated growth through the second half of the decade and beyond", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:04.502", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q one, the power of our portfolio and pipeline,", "text_tts": "and pipeline", "translate": "In Q one, the power of our portfolio and pipeline,", "translate_tts": "In Q one the power of our portfolio and pipeline", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:06.358", "mode": "azero-full", "language": "en", "target": "en", "text": "was on full display.", "text_tts": "ull display", "translate": "was on full display.", "translate_tts": "was on full display", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:11.907", "mode": "azero-full", "language": "en", "target": "en", "text": "In Innovative Medicine, we deliver four point two percent operational sales growth", "text_tts": "operational sales growth", "translate": "In Innovative Medicine, we deliver four point two percent operational sales growth", "translate_tts": "In Innovative Medicine we deliver four point two percent operational sales growth", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:17.444", "mode": "azero-full", "language": "en", "target": "en", "text": "despite an approximate eight hundred and ten basis points headwind from Stellara,", "text_tts": "roximate eight hundred and ten basis points headwind from Stellara", "translate": "despite an approximate eight hundred and ten basis points headwind from Stellara,", "translate_tts": "despite an approximate eight hundred and ten basis points headwind from Stellara", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 02:58:19.857", "mode": "azero-full", "language": "en", "target": "en", "text": "with eleven key brands growing double digits.", "text_tts": "key brands growing double digits", "translate": "with eleven key brands growing double digits.", "translate_tts": "with eleven key brands growing double digits", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 02:58:25.193", "mode": "azero-full", "language": "en", "target": "en", "text": "With our third consecutive quarter of sales above three billion dollars,", "text_tts": "billion dollars", "translate": "With our third consecutive quarter of sales above three billion dollars,", "translate_tts": "With our third consecutive quarter of sales above three billion dollars", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:32.466", "mode": "azero-full", "language": "en", "target": "en", "text": "DARSALEX continues to set the standard in multiomyeloma with another quarter of over twenty percent growth.", "text_tts": "ter of over twenty percent growth", "translate": "DARSALEX continues to set the standard in multiomyeloma with another quarter of over twenty percent growth.", "translate_tts": "DARSALEX continues to set the standard in multiomyeloma with another quarter of over twenty percent growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:38.699", "mode": "azero-full", "language": "en", "target": "en", "text": "In fact, just last week, we expanded our DARSALEX indication in Europe", "text_tts": "DARSALEX indication in Europe", "translate": "In fact, just last week, we expanded our DARSALEX indication in Europe", "translate_tts": "In fact just last week we expanded our DARSALEX indication in Europe", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:41.360", "mode": "azero-full", "language": "en", "target": "en", "text": "with the approval of a DARSALIX based", "text_tts": "of a DARSALIX based", "translate": "with the approval of a DARSALIX based", "translate_tts": "with the approval of a DARSALIX based", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:49.851", "mode": "azero-full", "language": "en", "target": "en", "text": "quadruplet regimen for patients with newly diagnosed material myeloma regardless of transplant eligibility.", "text_tts": "material myeloma regardless of transplant eligibility", "translate": "quadruplet regimen for patients with newly diagnosed material myeloma regardless of transplant eligibility.", "translate_tts": "quadruplet regimen for patients with newly diagnosed material myeloma regardless of transplant eligibility", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:01.882", "mode": "azero-full", "language": "en", "target": "en", "text": "It is further proof of the impact of this medicine, which, together with Carvicti, Talveh and Tekvili, is changing the conversation from treating to progression to treating to cure.", "text_tts": "o treating to cure", "translate": "It is further proof of the impact of this medicine, which, together with Carvicti, Talveh and Tekvili, is changing the conversation from treating to progression to treating to cure.", "translate_tts": "It is further proof of the impact of this medicine which together with Carvicti Talveh and Tekvili is changing the conversation from treating to progression to treating to cure", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:17.300", "mode": "azero-full", "language": "en", "target": "en", "text": "Other significant oncology portfolio advancements in Q one included Phase three data presented at ELCC last month showing Ribravan plus lascluse extended overall survival by more", "text_tts": "lus lascluse extended overall survival by more", "translate": "Other significant oncology portfolio advancements in Q one included Phase three data presented at ELCC last month showing Ribravan plus lascluse extended overall survival by more", "translate_tts": "Other significant oncology portfolio advancements in Q one included Phase three data presented at ELCC last month showing Ribravan plus lascluse extended overall survival by more", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:18.342", "mode": "azero-full", "language": "en", "target": "en", "text": "and one year.", "text_tts": "and one year", "translate": "and one year.", "translate_tts": "and one year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:24.331", "mode": "azero-full", "language": "en", "target": "en", "text": "versus the current standard of care in first line EGFR mutated lung cancer.", "text_tts": "GFR mutated lung cancer", "translate": "versus the current standard of care in first line EGFR mutated lung cancer.", "translate_tts": "versus the current standard of care in first line EGFR mutated lung cancer", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:27.717", "mode": "azero-full", "language": "en", "target": "en", "text": "Last week, the European Commission approved EUR", "text_tts": "uropean Commission approved EUR", "translate": "Last week, the European Commission approved EUR", "translate_tts": "Last week the European Commission approved EUR", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:36.737", "mode": "azero-full", "language": "en", "target": "en", "text": "subcutaneous ribramand in combination with lasclus for the treatment of EGFR mutated non small cell lung cancer.", "text_tts": "GFR mutated non small cell lung cancer", "translate": "subcutaneous ribramand in combination with lasclus for the treatment of EGFR mutated non small cell lung cancer.", "translate_tts": "subcutaneous ribramand in combination with lasclus for the treatment of EGFR mutated non small cell lung cancer", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:40.193", "mode": "azero-full", "language": "en", "target": "en", "text": "This was an important milestone for patients.", "text_tts": "important milestone for patients", "translate": "This was an important milestone for patients.", "translate_tts": "This was an important milestone for patients", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:46.082", "mode": "azero-full", "language": "en", "target": "en", "text": "A subcutaneous ribbon band reduces administration time from hours to minutes.", "text_tts": "neous ribbon band reduces administration time from hours to minutes", "translate": "A subcutaneous ribbon band reduces administration time from hours to minutes.", "translate_tts": "A subcutaneous ribbon band reduces administration time from hours to minutes", "is_final": false, "emotion": "😰", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:52.820", "mode": "azero-full", "language": "en", "target": "en", "text": "Aspiration is for Ribrevan plus Lascluse to become the new standard of care for these patients and", "text_tts": "the new standard of care for these patients and", "translate": "Aspiration is for Ribrevan plus Lascluse to become the new standard of care for these patients and", "translate_tts": "Aspiration is for Ribrevan plus Lascluse to become the new standard of care for these patients and", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:55.697", "mode": "azero-full", "language": "en", "target": "en", "text": "and you can see our progress in Q one.", "text_tts": "our progress in Q one", "translate": "and you can see our progress in Q one.", "translate_tts": "and you can see our progress in Q one", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:56.754", "mode": "azero-full", "language": "en", "target": "en", "text": "in immuno", "text_tts": "in immuno", "translate": "in immuno", "translate_tts": "in immuno", "is_final": false, "emotion": "😮", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:02.899", "mode": "azero-full", "language": "en", "target": "en", "text": "We're seeing the impact of Tremphalya's entry into inflammatory bowel disease.", "text_tts": "bowel disease", "translate": "We're seeing the impact of Tremphalya's entry into inflammatory bowel disease.", "translate_tts": "Were seeing the impact of Tremphalyas entry into inflammatory bowel disease", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:06.510", "mode": "azero-full", "language": "en", "target": "en", "text": "with our launch in Alcerative Colitis helping", "text_tts": "in Alcerative Colitis helping", "translate": "with our launch in Alcerative Colitis helping", "translate_tts": "with our launch in Alcerative Colitis helping", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:08.646", "mode": "azero-full", "language": "en", "target": "en", "text": "accelerate operational sales growth to", "text_tts": "sales growth to", "translate": "accelerate operational sales growth to", "translate_tts": "accelerate operational sales growth to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:09.631", "mode": "azero-full", "language": "en", "target": "en", "text": "to twenty percent.", "text_tts": "to twenty percent", "translate": "to twenty percent.", "translate_tts": "to twenty percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:21.722", "mode": "azero-full", "language": "en", "target": "en", "text": "And with our recent FDA approval in Crohn's disease, I'm more confident than ever that this blockbuster drug will become the gold standard for IBD patients and", "text_tts": "d standard for IBD patients and", "translate": "And with our recent FDA approval in Crohn's disease, I'm more confident than ever that this blockbuster drug will become the gold standard for IBD patients and", "translate_tts": "And with our recent FDA approval in Crohns disease Im more confident than ever that this blockbuster drug will become the gold standard for IBD patients and", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:22.962", "mode": "azero-full", "language": "en", "target": "en", "text": "ten billion dollar plus product.", "text_tts": "dollar plus product", "translate": "ten billion dollar plus product.", "translate_tts": "ten billion dollar plus product", "is_final": false, "emotion": "🤢", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:29.478", "mode": "azero-full", "language": "en", "target": "en", "text": "Medtech in Q one, we deliver four point one percent operational sales growth", "text_tts": "rcent operational sales growth", "translate": "Medtech in Q one, we deliver four point one percent operational sales growth", "translate_tts": "Medtech in Q one we deliver four point one percent operational sales growth", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:29.947", "mode": "azero-full", "language": "en", "target": "en", "text": "strong per", "text_tts": "strong per", "translate": "strong per", "translate_tts": "strong per", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:32.337", "mode": "azero-full", "language": "en", "target": "en", "text": "performance in our recently acquired", "text_tts": "our recently acquired", "translate": "performance in our recently acquired", "translate_tts": "performance in our recently acquired", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:34.194", "mode": "azero-full", "language": "en", "target": "en", "text": "Cardiovascular businesses are", "text_tts": "Cardiovascular businesses are", "translate": "Cardiovascular businesses are", "translate_tts": "Cardiovascular businesses are", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:36.036", "mode": "azero-full", "language": "en", "target": "en", "text": "Abiomed and show wave as", "text_tts": "nd show wave as", "translate": "Abiomed and show wave as", "translate_tts": "Abiomed and show wave as", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:36.422", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as", "text_tts": "as well as", "translate": "as well as", "translate_tts": "as well as", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:37.890", "mode": "azero-full", "language": "en", "target": "en", "text": "vision. I", "text_tts": "vision I", "translate": "vision. I", "translate_tts": "vision I", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:38.641", "mode": "azero-full", "language": "en", "target": "en", "text": "and boon closed.", "text_tts": "and boon closed", "translate": "and boon closed.", "translate_tts": "and boon closed", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:39.295", "mode": "azero-full", "language": "en", "target": "en", "text": "sure.", "text_tts": "sure", "translate": "sure.", "translate_tts": "sure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:42.768", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition to their contribution to met the growth, a", "text_tts": "their contribution to met the growth a", "translate": "In addition to their contribution to met the growth, a", "translate_tts": "In addition to their contribution to met the growth a", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:48.931", "mode": "azero-full", "language": "en", "target": "en", "text": "Abiomed and Shockwave continued to meet DL model expectations and both announced", "text_tts": "DL model expectations and both announced", "translate": "Abiomed and Shockwave continued to meet DL model expectations and both announced", "translate_tts": "Abiomed and Shockwave continued to meet DL model expectations and both announced", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:51.935", "mode": "azero-full", "language": "en", "target": "en", "text": "important portfolio milestones this quarter.", "text_tts": "milestones this quarter", "translate": "important portfolio milestones this quarter.", "translate_tts": "important portfolio milestones this quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:53.041", "mode": "azero-full", "language": "en", "target": "en", "text": "These in", "text_tts": "These in", "translate": "These in", "translate_tts": "These in", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:53.705", "mode": "azero-full", "language": "en", "target": "en", "text": "included up", "text_tts": "included up", "translate": "included up", "translate_tts": "included up", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:01.459", "mode": "azero-full", "language": "en", "target": "en", "text": "updates to the American College of Cardiology and American Heart Association guidelines for our Impella heart pump.", "text_tts": "ociation guidelines for our Impella heart pump", "translate": "updates to the American College of Cardiology and American Heart Association guidelines for our Impella heart pump.", "translate_tts": "updates to the American College of Cardiology and American Heart Association guidelines for our Impella heart pump", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:05.236", "mode": "azero-full", "language": "en", "target": "en", "text": "which, based on evidence from the danger shock trial,", "text_tts": "on evidence from the danger shock trial", "translate": "which, based on evidence from the danger shock trial,", "translate_tts": "which based on evidence from the danger shock trial", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:08.029", "mode": "azero-full", "language": "en", "target": "en", "text": "was upgraded from Class two B to Class two B.", "text_tts": "rom Class two B to Class two B", "translate": "was upgraded from Class two B to Class two B.", "translate_tts": "was upgraded from Class two B to Class two B", "is_final": false, "emotion": "", "events": "💧💧", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:08.223", "mode": "azero-full", "language": "en", "target": "en", "text": "two a.", "text_tts": "two a", "translate": "two a.", "translate_tts": "two a", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:11.066", "mode": "azero-full", "language": "en", "target": "en", "text": "team launched the", "text_tts": "team launched the", "translate": "team launched the", "translate_tts": "team launched the", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:14.251", "mode": "azero-full", "language": "en", "target": "en", "text": "First of its kind, javelin, peripheral.", "text_tts": "s kind javelin peripheral", "translate": "First of its kind, javelin, peripheral.", "translate_tts": "First of its kind javelin peripheral", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:20.651", "mode": "azero-full", "language": "en", "target": "en", "text": "IVL catheter for the treatment of difficult to cross lesions in peripheral artery disease.", "text_tts": "icult to cross lesions in peripheral artery disease", "translate": "IVL catheter for the treatment of difficult to cross lesions in peripheral artery disease.", "translate_tts": "IVL catheter for the treatment of difficult to cross lesions in peripheral artery disease", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:22.965", "mode": "azero-full", "language": "en", "target": "en", "text": "In electrophysiology, we assumed", "text_tts": "iology we assumed", "translate": "In electrophysiology, we assumed", "translate_tts": "In electrophysiology we assumed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:30.328", "mode": "azero-full", "language": "en", "target": "en", "text": "US Varipulse cases. And to date, we have completed more than five thousand five hundred cases globally.", "text_tts": "ted more than five thousand five hundred cases globally", "translate": "US Varipulse cases. And to date, we have completed more than five thousand five hundred cases globally.", "translate_tts": "US Varipulse cases And to date we have completed more than five thousand five hundred cases globally", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:45.287", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to surgery, we recently announced we have started Ottava clinical trials with a procedure that supports submission for USFDA de novo in general surgery with an indication for multiple upper", "text_tts": "ery with an indication for multiple upper", "translate": "Turning to surgery, we recently announced we have started Ottava clinical trials with a procedure that supports submission for USFDA de novo in general surgery with an indication for multiple upper", "translate_tts": "Turning to surgery we recently announced we have started Ottava clinical trials with a procedure that supports submission for USFDA de novo in general surgery with an indication for multiple upper", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:45.926", "mode": "azero-full", "language": "en", "target": "en", "text": "abdomen procedures.", "text_tts": "abdomen procedures", "translate": "abdomen procedures.", "translate_tts": "abdomen procedures", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:52.789", "mode": "azero-full", "language": "en", "target": "en", "text": "This is an important milestone as we continue to strengthen our presence in robotic surgery.", "text_tts": "our presence in robotic surgery", "translate": "This is an important milestone as we continue to strengthen our presence in robotic surgery.", "translate_tts": "This is an important milestone as we continue to strengthen our presence in robotic surgery", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:02:03.333", "mode": "azero-full", "language": "en", "target": "en", "text": "Beyond our existing portfolio and pipeline, we also fortified our leadership as an innovation powerhouse with two major announcements.", "text_tts": "tion powerhouse with two major announcements", "translate": "Beyond our existing portfolio and pipeline, we also fortified our leadership as an innovation powerhouse with two major announcements.", "translate_tts": "Beyond our existing portfolio and pipeline we also fortified our leadership as an innovation powerhouse with two major announcements", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:02:05.230", "mode": "azero-full", "language": "en", "target": "en", "text": "In March, we announced a", "text_tts": "we announced a", "translate": "In March, we announced a", "translate_tts": "In March we announced a", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:02:14.817", "mode": "azero-full", "language": "en", "target": "en", "text": "our commitment to invest more than fifty five billion dollars in the US over the next four years in manufacturing, R and D and technology.", "text_tts": "nd D and technology", "translate": "our commitment to invest more than fifty five billion dollars in the US over the next four years in manufacturing, R and D and technology.", "translate_tts": "our commitment to invest more than fifty five billion dollars in the US over the next four years in manufacturing R and D and technology", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:02:22.244", "mode": "azero-full", "language": "en", "target": "en", "text": "This represents a twenty five percent increase in investment compared to the previous four years.", "text_tts": "estment compared to the previous four years", "translate": "This represents a twenty five percent increase in investment compared to the previous four years.", "translate_tts": "This represents a twenty five percent increase in investment compared to the previous four years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:02:35.864", "mode": "azero-full", "language": "en", "target": "en", "text": "It builds upon the company's already elevated commitment to the US economy while expanding our capacity to manufacture next generation medicine and devices for patients in America and around the world.", "text_tts": "in America and around the world", "translate": "It builds upon the company's already elevated commitment to the US economy while expanding our capacity to manufacture next generation medicine and devices for patients in America and around the world.", "translate_tts": "It builds upon the companys already elevated commitment to the US economy while expanding our capacity to manufacture next generation medicine and devices for patients in America and around the world", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:02:44.590", "mode": "azero-full", "language": "en", "target": "en", "text": "The investment includes four planned new manufacturing facilities, the first of which broke ground last month in North Carolina.", "text_tts": "h in North Carolina", "translate": "The investment includes four planned new manufacturing facilities, the first of which broke ground last month in North Carolina.", "translate_tts": "The investment includes four planned new manufacturing facilities the first of which broke ground last month in North Carolina", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:02:58.006", "mode": "azero-full", "language": "en", "target": "en", "text": "And at the beginning of April we announced the completion of our acquisition of intracellular therapies, which extends Johnson and Johnson's industry leading portfolio in central nervous system disorders.", "text_tts": "portfolio in central nervous system disorders", "translate": "And at the beginning of April we announced the completion of our acquisition of intracellular therapies, which extends Johnson and Johnson's industry leading portfolio in central nervous system disorders.", "translate_tts": "And at the beginning of April we announced the completion of our acquisition of intracellular therapies which extends Johnson and Johnsons industry leading portfolio in central nervous system disorders", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:07.075", "mode": "azero-full", "language": "en", "target": "en", "text": "With the addition of Kablaita, we have expanded our lineup of therapies with at least five billion dollars plus potential in peak year sales.", "text_tts": "n peak year sales", "translate": "With the addition of Kablaita, we have expanded our lineup of therapies with at least five billion dollars plus potential in peak year sales.", "translate_tts": "With the addition of Kablaita we have expanded our lineup of therapies with at least five billion dollars plus potential in peak year sales", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:14.188", "mode": "azero-full", "language": "en", "target": "en", "text": "further solidifying sales growth above analyst expectations now through the rest of the decade.", "text_tts": "now through the rest of the decade", "translate": "further solidifying sales growth above analyst expectations now through the rest of the decade.", "translate_tts": "further solidifying sales growth above analyst expectations now through the rest of the decade", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:16.752", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to the talc bankruptcy ruling.", "text_tts": "talc bankruptcy ruling", "translate": "Turning to the talc bankruptcy ruling.", "translate_tts": "Turning to the talc bankruptcy ruling", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:27.692", "mode": "azero-full", "language": "en", "target": "en", "text": "As we shared a few weeks ago, we will return to the tort system where we expect continual success in litigating these meritless claims.", "text_tts": "meritless claims", "translate": "As we shared a few weeks ago, we will return to the tort system where we expect continual success in litigating these meritless claims.", "translate_tts": "As we shared a few weeks ago we will return to the tort system where we expect continual success in litigating these meritless claims", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:28.882", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of next steps.", "text_tts": "in terms of next steps", "translate": "in terms of next steps.", "translate_tts": "in terms of next steps", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:37.837", "mode": "azero-full", "language": "en", "target": "en", "text": "We will immediately pursue our motions pending in the multidistrict litigation to exclude plaintiffs experts known", "text_tts": "xperts known", "translate": "We will immediately pursue our motions pending in the multidistrict litigation to exclude plaintiffs experts known", "translate_tts": "We will immediately pursue our motions pending in the multidistrict litigation to exclude plaintiffs experts known", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:38.756", "mode": "azero-full", "language": "en", "target": "en", "text": "as the Daubert challenge.", "text_tts": "as the Daubert challenge", "translate": "as the Daubert challenge.", "translate_tts": "as the Daubert challenge", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:40.187", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, as I", "text_tts": "And finally as I", "translate": "And finally, as I", "translate_tts": "And finally as I", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:48.375", "mode": "azero-full", "language": "en", "target": "en", "text": "As announced this morning, we increased our dividend for the sixty third consecutive year, which we know is", "text_tts": "hich we know is", "translate": "As announced this morning, we increased our dividend for the sixty third consecutive year, which we know is", "translate_tts": "As announced this morning we increased our dividend for the sixty third consecutive year which we know is", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:49.862", "mode": "azero-full", "language": "en", "target": "en", "text": "is important to our shareholders.", "text_tts": "our shareholders", "translate": "is important to our shareholders.", "translate_tts": "is important to our shareholders", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:51.412", "mode": "azero-full", "language": "en", "target": "en", "text": "start", "text_tts": "start", "translate": "start", "translate_tts": "start", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:52.955", "mode": "azero-full", "language": "en", "target": "en", "text": "to twenty twenty five. I", "text_tts": "to twenty twenty five I", "translate": "to twenty twenty five. I", "translate_tts": "to twenty twenty five I", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:56.975", "mode": "azero-full", "language": "en", "target": "en", "text": "and I'm looking forward to sharing many more successes throughout the year.", "text_tts": "to sharing many more successes throughout the year", "translate": "and I'm looking forward to sharing many more successes throughout the year.", "translate_tts": "and Im looking forward to sharing many more successes throughout the year", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:07.937", "mode": "azero-full", "language": "en", "target": "en", "text": "Recognizing that there have been many important milestones and data readouts in the quarter, I will now pass the call to John Reed for an innovative medicine R and D update.", "text_tts": "n innovative medicine R and D update", "translate": "Recognizing that there have been many important milestones and data readouts in the quarter, I will now pass the call to John Reed for an innovative medicine R and D update.", "translate_tts": "Recognizing that there have been many important milestones and data readouts in the quarter I will now pass the call to John Reed for an innovative medicine R and D update", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:09.519", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Joaquin.", "text_tts": "Thank you Joaquin", "translate": "Thank you, Joaquin.", "translate_tts": "Thank you Joaquin", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:04:16.567", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm excited to share a few highlights from our industry leading innovative medicine pipeline that occurred throughout the quarter.", "text_tts": "throughout the quarter", "translate": "I'm excited to share a few highlights from our industry leading innovative medicine pipeline that occurred throughout the quarter.", "translate_tts": "Im excited to share a few highlights from our industry leading innovative medicine pipeline that occurred throughout the quarter", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:20.273", "mode": "azero-full", "language": "en", "target": "en", "text": "With the successful acquisition of Intrasailor,", "text_tts": "ul acquisition of Intrasailor", "translate": "With the successful acquisition of Intrasailor,", "translate_tts": "With the successful acquisition of Intrasailor", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:22.896", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to focus on Cap Lida.", "text_tts": "on Cap Lida", "translate": "I want to focus on Cap Lida.", "translate_tts": "I want to focus on Cap Lida", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:34.268", "mode": "azero-full", "language": "en", "target": "en", "text": "a remarkable medicine with balanced pharmacology that delivers robust efficacy combined with a favorable tolerability profile for neuropsychiatric disorders.", "text_tts": "ility profile for neuropsychiatric disorders", "translate": "a remarkable medicine with balanced pharmacology that delivers robust efficacy combined with a favorable tolerability profile for neuropsychiatric disorders.", "translate_tts": "a remarkable medicine with balanced pharmacology that delivers robust efficacy combined with a favorable tolerability profile for neuropsychiatric disorders", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:37.947", "mode": "azero-full", "language": "en", "target": "en", "text": "Keplida is already approved for the treatment of schizophrenia.", "text_tts": "s already approved for the treatment of schizophrenia", "translate": "Keplida is already approved for the treatment of schizophrenia.", "translate_tts": "Keplida is already approved for the treatment of schizophrenia", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:45.460", "mode": "azero-full", "language": "en", "target": "en", "text": "and is the only medicine approved for the treatment of depression in both bipolar one and two.", "text_tts": "nd two", "translate": "and is the only medicine approved for the treatment of depression in both bipolar one and two.", "translate_tts": "and is the only medicine approved for the treatment of depression in both bipolar one and two", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:48.327", "mode": "azero-full", "language": "en", "target": "en", "text": "as either monotherapy or adjunctive therapy.", "text_tts": "therapy or adjunctive therapy", "translate": "as either monotherapy or adjunctive therapy.", "translate_tts": "as either monotherapy or adjunctive therapy", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:49.885", "mode": "azero-full", "language": "en", "target": "en", "text": "On this slide.", "text_tts": "On this slide", "translate": "On this slide.", "translate_tts": "On this slide", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:52.594", "mode": "azero-full", "language": "en", "target": "en", "text": "We're sharing data for major depressive disorder,", "text_tts": "for major depressive disorder", "translate": "We're sharing data for major depressive disorder,", "translate_tts": "Were sharing data for major depressive disorder", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:59.435", "mode": "azero-full", "language": "en", "target": "en", "text": "showing very impressive and consistent improvements in the standard depression scoring metric, Modras,", "text_tts": "depression scoring metric Modras", "translate": "showing very impressive and consistent improvements in the standard depression scoring metric, Modras,", "translate_tts": "showing very impressive and consistent improvements in the standard depression scoring metric Modras", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:02.762", "mode": "azero-full", "language": "en", "target": "en", "text": "in both Phase three studies that served as the basis.", "text_tts": "three studies that served as the basis", "translate": "in both Phase three studies that served as the basis.", "translate_tts": "in both Phase three studies that served as the basis", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:07.219", "mode": "azero-full", "language": "en", "target": "en", "text": "for submission of the supplemental new drug application to the FDA.", "text_tts": "to the FDA", "translate": "for submission of the supplemental new drug application to the FDA.", "translate_tts": "for submission of the supplemental new drug application to the FDA", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:14.386", "mode": "azero-full", "language": "en", "target": "en", "text": "We anticipate approval of Caplida later this year as an adjunctive treatment for major depressive disorder,", "text_tts": "or depressive disorder", "translate": "We anticipate approval of Caplida later this year as an adjunctive treatment for major depressive disorder,", "translate_tts": "We anticipate approval of Caplida later this year as an adjunctive treatment for major depressive disorder", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:19.371", "mode": "azero-full", "language": "en", "target": "en", "text": "representing the largest of the indications for novel antidepressant drugs today.", "text_tts": "depressant drugs today", "translate": "representing the largest of the indications for novel antidepressant drugs today.", "translate_tts": "representing the largest of the indications for novel antidepressant drugs today", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:21.989", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to oncology.", "text_tts": "Turning to oncology", "translate": "Turning to oncology.", "translate_tts": "Turning to oncology", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:35.724", "mode": "azero-full", "language": "en", "target": "en", "text": "We are so excited about our recent overall survival data for ribrivant plus las clues in first line nosmal cell lung cancer harboring EGF receptor gene mutations.", "text_tts": "al cell lung cancer harboring EGF receptor gene mutations", "translate": "We are so excited about our recent overall survival data for ribrivant plus las clues in first line nosmal cell lung cancer harboring EGF receptor gene mutations.", "translate_tts": "We are so excited about our recent overall survival data for ribrivant plus las clues in first line nosmal cell lung cancer harboring EGF receptor gene mutations", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:44.047", "mode": "azero-full", "language": "en", "target": "en", "text": "Non small cell lung cancer is the most prevalent type of lung cancer, making up about eighty five percent of lung cancer diagnoses.", "text_tts": "f lung cancer diagnoses", "translate": "Non small cell lung cancer is the most prevalent type of lung cancer, making up about eighty five percent of lung cancer diagnoses.", "translate_tts": "Non small cell lung cancer is the most prevalent type of lung cancer making up about eighty five percent of lung cancer diagnoses", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:51.218", "mode": "azero-full", "language": "en", "target": "en", "text": "Sadly, less than twenty percent of people diagnosed with this form of the disease are alive after five years.", "text_tts": "the disease are alive after five years", "translate": "Sadly, less than twenty percent of people diagnosed with this form of the disease are alive after five years.", "translate_tts": "Sadly less than twenty percent of people diagnosed with this form of the disease are alive after five years", "is_final": false, "emotion": "😔", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:54.528", "mode": "azero-full", "language": "en", "target": "en", "text": "and only a fraction live long enough to try a second treatment.", "text_tts": "a second treatment", "translate": "and only a fraction live long enough to try a second treatment.", "translate_tts": "and only a fraction live long enough to try a second treatment", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:06:00.475", "mode": "azero-full", "language": "en", "target": "en", "text": "That's why it is so important to use the best treatment first.", "text_tts": "the best treatment first", "translate": "That's why it is so important to use the best treatment first.", "translate_tts": "Thats why it is so important to use the best treatment first", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:06:03.863", "mode": "azero-full", "language": "en", "target": "en", "text": "In a head to head study against today's standard of care.", "text_tts": "head study against todays standard of care", "translate": "In a head to head study against today's standard of care.", "translate_tts": "In a head to head study against todays standard of care", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:06:18.764", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Ribravant plus Lascluse regimen improved overall survival by more than a year, with the Kaplan Meyer survival curves continuing to separate at thirty seven point eight months medium follow up.", "text_tts": "ven point eight months medium follow up", "translate": "Our Ribravant plus Lascluse regimen improved overall survival by more than a year, with the Kaplan Meyer survival curves continuing to separate at thirty seven point eight months medium follow up.", "translate_tts": "Our Ribravant plus Lascluse regimen improved overall survival by more than a year with the Kaplan Meyer survival curves continuing to separate at thirty seven point eight months medium follow up", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:06:21.460", "mode": "azero-full", "language": "en", "target": "en", "text": "With Ryberband's triple mechanism of action.", "text_tts": "ands triple mechanism of action", "translate": "With Ryberband's triple mechanism of action.", "translate_tts": "With Ryberbands triple mechanism of action", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:06:28.032", "mode": "azero-full", "language": "en", "target": "en", "text": "We're looking to reset the standard five year survival expectations in a never before seen way.", "text_tts": "expectations in a never before seen way", "translate": "We're looking to reset the standard five year survival expectations in a never before seen way.", "translate_tts": "Were looking to reset the standard five year survival expectations in a never before seen way", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:06:29.686", "mode": "azero-full", "language": "en", "target": "en", "text": "In simplest terms,", "text_tts": "In simplest terms", "translate": "In simplest terms,", "translate_tts": "In simplest terms", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:06:34.996", "mode": "azero-full", "language": "en", "target": "en", "text": "We're giving patients more hope that they may live to celebrate another birthday", "text_tts": "celebrate another birthday", "translate": "We're giving patients more hope that they may live to celebrate another birthday", "translate_tts": "Were giving patients more hope that they may live to celebrate another birthday", "is_final": false, "emotion": "😔", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:06:37.889", "mode": "azero-full", "language": "en", "target": "en", "text": "anniversary or other important family event.", "text_tts": "or other important family event", "translate": "anniversary or other important family event.", "translate_tts": "anniversary or other important family event", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:06:40.811", "mode": "azero-full", "language": "en", "target": "en", "text": "a truly practice changing achievement.", "text_tts": "changing achievement", "translate": "a truly practice changing achievement.", "translate_tts": "a truly practice changing achievement", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:06:42.010", "mode": "azero-full", "language": "en", "target": "en", "text": "now,", "text_tts": "now", "translate": "now,", "translate_tts": "now", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:06:51.199", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving on to immunology, I draw your attention to the recent FDA approval of trimphaia in Crohn's disease, our fourth indication for trimphaia.", "text_tts": "ia", "translate": "Moving on to immunology, I draw your attention to the recent FDA approval of trimphaia in Crohn's disease, our fourth indication for trimphaia.", "translate_tts": "Moving on to immunology I draw your attention to the recent FDA approval of trimphaia in Crohns disease our fourth indication for trimphaia", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:07:05.280", "mode": "azero-full", "language": "en", "target": "en", "text": "Trimphia is currently the only il twenty three inhibitor with the flexibility of subcutaneous administration for both induction and maintenance dosing for the treatment of Crohn's disease, which means", "text_tts": "the treatment of Crohns disease which means", "translate": "Trimphia is currently the only il twenty three inhibitor with the flexibility of subcutaneous administration for both induction and maintenance dosing for the treatment of Crohn's disease, which means", "translate_tts": "Trimphia is currently the only il twenty three inhibitor with the flexibility of subcutaneous administration for both induction and maintenance dosing for the treatment of Crohns disease which means", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:07:09.267", "mode": "azero-full", "language": "en", "target": "en", "text": "Patients can start their treatment by self administering.", "text_tts": "dministering", "translate": "Patients can start their treatment by self administering.", "translate_tts": "Patients can start their treatment by self administering", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:07:12.174", "mode": "azero-full", "language": "en", "target": "en", "text": "with results as rapid and robust,", "text_tts": "as rapid and robust", "translate": "with results as rapid and robust,", "translate_tts": "with results as rapid and robust", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:07:16.310", "mode": "azero-full", "language": "en", "target": "en", "text": "as receiving the four in a clinic or doctor's office.", "text_tts": "or doctors office", "translate": "as receiving the four in a clinic or doctor's office.", "translate_tts": "as receiving the four in a clinic or doctors office", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:07:18.203", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally.", "text_tts": "Additionally", "translate": "Additionally.", "translate_tts": "Additionally", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:07:23.616", "mode": "azero-full", "language": "en", "target": "en", "text": "In a recent head to head study in adult patients with moderately to severely active Crohn's disease,", "text_tts": "ohns disease", "translate": "In a recent head to head study in adult patients with moderately to severely active Crohn's disease,", "translate_tts": "In a recent head to head study in adult patients with moderately to severely active Crohns disease", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:07:28.240", "mode": "azero-full", "language": "en", "target": "en", "text": "Trempaya demonstrated superiority versus Stellara.", "text_tts": "aya demonstrated superiority versus Stellara", "translate": "Trempaya demonstrated superiority versus Stellara.", "translate_tts": "Trempaya demonstrated superiority versus Stellara", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:07:31.522", "mode": "azero-full", "language": "en", "target": "en", "text": "in all pooled endoscopic endpoints.", "text_tts": "pooled endoscopic endpoints", "translate": "in all pooled endoscopic endpoints.", "translate_tts": "in all pooled endoscopic endpoints", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:07:35.547", "mode": "azero-full", "language": "en", "target": "en", "text": "As the only dual acting IL twenty three inhibitor", "text_tts": "dual acting IL twenty three inhibitor", "translate": "As the only dual acting IL twenty three inhibitor", "translate_tts": "As the only dual acting IL twenty three inhibitor", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:07:38.928", "mode": "azero-full", "language": "en", "target": "en", "text": "Tremp Ion neutralizes Il twenty three.", "text_tts": "eutralizes Il twenty three", "translate": "Tremp Ion neutralizes Il twenty three.", "translate_tts": "Tremp Ion neutralizes Il twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:07:44.787", "mode": "azero-full", "language": "en", "target": "en", "text": "while also binding to CD sixty four and immune cells that produce il twenty three.", "text_tts": "une cells that produce il twenty three", "translate": "while also binding to CD sixty four and immune cells that produce il twenty three.", "translate_tts": "while also binding to CD sixty four and immune cells that produce il twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:07:48.830", "mode": "azero-full", "language": "en", "target": "en", "text": "Thus localizing trymphia right at the source of inflammation.", "text_tts": "e of inflammation", "translate": "Thus localizing trymphia right at the source of inflammation.", "translate_tts": "Thus localizing trymphia right at the source of inflammation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:07:55.253", "mode": "azero-full", "language": "en", "target": "en", "text": "Tremphia continues to offer an exceptional solution for patients struggling with inflammatory bowel disease.", "text_tts": "for patients struggling with inflammatory bowel disease", "translate": "Tremphia continues to offer an exceptional solution for patients struggling with inflammatory bowel disease.", "translate_tts": "Tremphia continues to offer an exceptional solution for patients struggling with inflammatory bowel disease", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:06.803", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, highlighting some of our latest data for our investigational oral Il twenty three pathway inhibitor icotrokenra.", "text_tts": "ay inhibitor icotrokenra", "translate": "Lastly, highlighting some of our latest data for our investigational oral Il twenty three pathway inhibitor icotrokenra.", "translate_tts": "Lastly highlighting some of our latest data for our investigational oral Il twenty three pathway inhibitor icotrokenra", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:11.952", "mode": "azero-full", "language": "en", "target": "en", "text": "We are aiming to redefine the standard of care for people living with plaque psoriasis.", "text_tts": "for people living with plaque psoriasis", "translate": "We are aiming to redefine the standard of care for people living with plaque psoriasis.", "translate_tts": "We are aiming to redefine the standard of care for people living with plaque psoriasis", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:16.992", "mode": "azero-full", "language": "en", "target": "en", "text": "Icotrokendra is the first and only targeted", "text_tts": "geted", "translate": "Icotrokendra is the first and only targeted", "translate_tts": "Icotrokendra is the first and only targeted", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:21.303", "mode": "azero-full", "language": "en", "target": "en", "text": "oral peptide that selectively blocks the IL twenty three receptor.", "text_tts": "L twenty three receptor", "translate": "oral peptide that selectively blocks the IL twenty three receptor.", "translate_tts": "oral peptide that selectively blocks the IL twenty three receptor", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:25.494", "mode": "azero-full", "language": "en", "target": "en", "text": "in two placebo controlled phase three studies.", "text_tts": "placebo controlled phase three studies", "translate": "in two placebo controlled phase three studies.", "translate_tts": "in two placebo controlled phase three studies", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:29.062", "mode": "azero-full", "language": "en", "target": "en", "text": "Ikotro Kinra demonstrated impressive", "text_tts": "inra demonstrated impressive", "translate": "Ikotro Kinra demonstrated impressive", "translate_tts": "Ikotro Kinra demonstrated impressive", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:35.248", "mode": "azero-full", "language": "en", "target": "en", "text": "complete skin clearance and a favorable safety profile in a once daily pill.", "text_tts": "file in a once daily pill", "translate": "complete skin clearance and a favorable safety profile in a once daily pill.", "translate_tts": "complete skin clearance and a favorable safety profile in a once daily pill", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:40.069", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Phase three data demonstrated that nearly half of adult patients", "text_tts": "ients", "translate": "Our Phase three data demonstrated that nearly half of adult patients", "translate_tts": "Our Phase three data demonstrated that nearly half of adult patients", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:46.215", "mode": "azero-full", "language": "en", "target": "en", "text": "and three quarters of adolescents with moderate to severe plaque psoriasis treated with icotrigenra", "text_tts": "to severe plaque psoriasis treated with icotrigenra", "translate": "and three quarters of adolescents with moderate to severe plaque psoriasis treated with icotrigenra", "translate_tts": "and three quarters of adolescents with moderate to severe plaque psoriasis treated with icotrigenra", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:49.746", "mode": "azero-full", "language": "en", "target": "en", "text": "achieve completely clear skin by week twenty four.", "text_tts": "ar skin by week twenty four", "translate": "achieve completely clear skin by week twenty four.", "translate_tts": "achieve completely clear skin by week twenty four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:53.704", "mode": "azero-full", "language": "en", "target": "en", "text": "We also reported that Ikotro Kenra,", "text_tts": "reported that Ikotro Kenra", "translate": "We also reported that Ikotro Kenra,", "translate_tts": "We also reported that Ikotro Kenra", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:59.019", "mode": "azero-full", "language": "en", "target": "en", "text": "achieved the prespecified endpoints in additional Phase three psoriasis studies.", "text_tts": "ee psoriasis studies", "translate": "achieved the prespecified endpoints in additional Phase three psoriasis studies.", "translate_tts": "achieved the prespecified endpoints in additional Phase three psoriasis studies", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:04.785", "mode": "azero-full", "language": "en", "target": "en", "text": "comparing our molecule head to head with the most commonly prescribed TIC two inhibitor.", "text_tts": "commonly prescribed TIC two inhibitor", "translate": "comparing our molecule head to head with the most commonly prescribed TIC two inhibitor.", "translate_tts": "comparing our molecule head to head with the most commonly prescribed TIC two inhibitor", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:08.015", "mode": "azero-full", "language": "en", "target": "en", "text": "Those data will be shared at an upcoming medical congress.", "text_tts": "shared at an upcoming medical congress", "translate": "Those data will be shared at an upcoming medical congress.", "translate_tts": "Those data will be shared at an upcoming medical congress", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:09.846", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking forward.", "text_tts": "Looking forward", "translate": "Looking forward.", "translate_tts": "Looking forward", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:13.214", "mode": "azero-full", "language": "en", "target": "en", "text": "We are initiating the first ever", "text_tts": "ating the first ever", "translate": "We are initiating the first ever", "translate_tts": "We are initiating the first ever", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:14.442", "mode": "azero-full", "language": "en", "target": "en", "text": "head to head study.", "text_tts": "head to head study", "translate": "head to head study.", "translate_tts": "head to head study", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:18.387", "mode": "azero-full", "language": "en", "target": "en", "text": "Seeking to demonstrate the superiority of a pill.", "text_tts": "trate the superiority of a pill", "translate": "Seeking to demonstrate the superiority of a pill.", "translate_tts": "Seeking to demonstrate the superiority of a pill", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:18.889", "mode": "azero-full", "language": "en", "target": "en", "text": "I co drew Kenra.", "text_tts": "I co drew Kenra", "translate": "I co drew Kenra.", "translate_tts": "I co drew Kenra", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:22.403", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to an injectable biologic, STELARA,", "text_tts": "njectable biologic STELARA", "translate": "compared to an injectable biologic, STELARA,", "translate_tts": "compared to an injectable biologic STELARA", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:25.039", "mode": "azero-full", "language": "en", "target": "en", "text": "in moderate to severe plaque psoriasis.", "text_tts": "to severe plaque psoriasis", "translate": "in moderate to severe plaque psoriasis.", "translate_tts": "in moderate to severe plaque psoriasis", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:28.589", "mode": "azero-full", "language": "en", "target": "en", "text": "representing an important step forward in psoriasis research.", "text_tts": "ep forward in psoriasis research", "translate": "representing an important step forward in psoriasis research.", "translate_tts": "representing an important step forward in psoriasis research", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:33.489", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, we intend to file a Kocho Kenra", "text_tts": "we intend to file a Kocho Kenra", "translate": "As a reminder, we intend to file a Kocho Kenra", "translate_tts": "As a reminder we intend to file a Kocho Kenra", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:34.899", "mode": "azero-full", "language": "en", "target": "en", "text": "for approval later this year.", "text_tts": "for approval later this year", "translate": "for approval later this year.", "translate_tts": "for approval later this year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:38.296", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, beyond psoriasis.", "text_tts": "beyond psoriasis", "translate": "Finally, beyond psoriasis.", "translate_tts": "Finally beyond psoriasis", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:50.425", "mode": "azero-full", "language": "en", "target": "en", "text": "we recently announced positive top line results from Anthem UC, our Phase IIB study of icotrakinra in adults with moderate to severe ulcerative colitis.", "text_tts": "rate to severe ulcerative colitis", "translate": "we recently announced positive top line results from Anthem UC, our Phase IIB study of icotrakinra in adults with moderate to severe ulcerative colitis.", "translate_tts": "we recently announced positive top line results from Anthem UC our Phase IIB study of icotrakinra in adults with moderate to severe ulcerative colitis", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:59.676", "mode": "azero-full", "language": "en", "target": "en", "text": "That study showed that icotrakenra achieved impressive clinical remission rates combined with a favorable safety profile, again", "text_tts": "safety profile again", "translate": "That study showed that icotrakenra achieved impressive clinical remission rates combined with a favorable safety profile, again", "translate_tts": "That study showed that icotrakenra achieved impressive clinical remission rates combined with a favorable safety profile again", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:10:01.742", "mode": "azero-full", "language": "en", "target": "en", "text": "dosed as a once daily pill.", "text_tts": "once daily pill", "translate": "dosed as a once daily pill.", "translate_tts": "dosed as a once daily pill", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:10:14.940", "mode": "azero-full", "language": "en", "target": "en", "text": "With all this progress, you can understand why we continue to be excited about the potential of Icotra Kynra to transform the treatment paradigm for patients battling with autoimmune diseases.", "text_tts": "h autoimmune diseases", "translate": "With all this progress, you can understand why we continue to be excited about the potential of Icotra Kynra to transform the treatment paradigm for patients battling with autoimmune diseases.", "translate_tts": "With all this progress you can understand why we continue to be excited about the potential of Icotra Kynra to transform the treatment paradigm for patients battling with autoimmune diseases", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:10:15.474", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall.", "text_tts": "Overall", "translate": "Overall.", "translate_tts": "Overall", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:10:23.495", "mode": "azero-full", "language": "en", "target": "en", "text": "Across all our therapeutic areas, we are absolutely thrilled with the progress that our pipeline has made in the first quarter of this year.", "text_tts": "r of this year", "translate": "Across all our therapeutic areas, we are absolutely thrilled with the progress that our pipeline has made in the first quarter of this year.", "translate_tts": "Across all our therapeutic areas we are absolutely thrilled with the progress that our pipeline has made in the first quarter of this year", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:10:28.809", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are eager to report on other significant milestones scheduled for the remainder of twenty twenty five.", "text_tts": "wenty twenty five", "translate": "and we are eager to report on other significant milestones scheduled for the remainder of twenty twenty five.", "translate_tts": "and we are eager to report on other significant milestones scheduled for the remainder of twenty twenty five", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:10:31.394", "mode": "azero-full", "language": "en", "target": "en", "text": "And now I will turn the call over to Jess.", "text_tts": "ow I will turn the call over to Jess", "translate": "And now I will turn the call over to Jess.", "translate_tts": "And now I will turn the call over to Jess", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Reed (EVP, Innovative Medicine R&D)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:10:34.787", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, John. Moving to our financial results.", "text_tts": "Moving to our financial results", "translate": "Thank you, John. Moving to our financial results.", "translate_tts": "Thank you John Moving to our financial results", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:10:39.723", "mode": "azero-full", "language": "en", "target": "en", "text": "Unless otherwise stated, the percentages quoted represent operational results.", "text_tts": "results", "translate": "Unless otherwise stated, the percentages quoted represent operational results.", "translate_tts": "Unless otherwise stated the percentages quoted represent operational results", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:10:42.782", "mode": "azero-full", "language": "en", "target": "en", "text": "and therefore exclude the impact of currency translation.", "text_tts": "the impact of currency translation", "translate": "and therefore exclude the impact of currency translation.", "translate_tts": "and therefore exclude the impact of currency translation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:10:46.616", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with Q one twenty twenty five sales results.", "text_tts": "one twenty twenty five sales results", "translate": "Starting with Q one twenty twenty five sales results.", "translate_tts": "Starting with Q one twenty twenty five sales results", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:10:50.712", "mode": "azero-full", "language": "en", "target": "en", "text": "Worldwide sales were twenty one point nine billion dollars for the quarter.", "text_tts": "were twenty one point nine billion dollars for the quarter", "translate": "Worldwide sales were twenty one point nine billion dollars for the quarter.", "translate_tts": "Worldwide sales were twenty one point nine billion dollars for the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:10:57.832", "mode": "azero-full", "language": "en", "target": "en", "text": "Sales increased four point two percent despite an approximate four hundred and seventy basis point headwind from Stellara.", "text_tts": "imate four hundred and seventy basis point headwind from Stellara", "translate": "Sales increased four point two percent despite an approximate four hundred and seventy basis point headwind from Stellara.", "translate_tts": "Sales increased four point two percent despite an approximate four hundred and seventy basis point headwind from Stellara", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:11:03.960", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth in the US was five point nine percent and two point one percent outside of the US.", "text_tts": "two point one percent outside of the US", "translate": "Growth in the US was five point nine percent and two point one percent outside of the US.", "translate_tts": "Growth in the US was five point nine percent and two point one percent outside of the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:11:10.611", "mode": "azero-full", "language": "en", "target": "en", "text": "Worldwide growth was positively impacted by ninety basis points due to acquisition and divestitures.", "text_tts": "asis points due to acquisition and divestitures", "translate": "Worldwide growth was positively impacted by ninety basis points due to acquisition and divestitures.", "translate_tts": "Worldwide growth was positively impacted by ninety basis points due to acquisition and divestitures", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:11:12.257", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to earnings.", "text_tts": "Turning now to earnings", "translate": "Turning now to earnings.", "translate_tts": "Turning now to earnings", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:11:20.804", "mode": "azero-full", "language": "en", "target": "en", "text": "For the quarter, net earnings were eleven billion dollars and diluted earnings per share was four dollars fifty four cents.", "text_tts": "share was four dollars fifty four cents", "translate": "For the quarter, net earnings were eleven billion dollars and diluted earnings per share was four dollars fifty four cents.", "translate_tts": "For the quarter net earnings were eleven billion dollars and diluted earnings per share was four dollars fifty four cents", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:11:25.977", "mode": "azero-full", "language": "en", "target": "en", "text": "versus diluted earnings per share of one dollar thirty four cents a year ago.", "text_tts": "ne dollar thirty four cents a year ago", "translate": "versus diluted earnings per share of one dollar thirty four cents a year ago.", "translate_tts": "versus diluted earnings per share of one dollar thirty four cents a year ago", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:11:31.591", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by the reversal of seven billion dollars related to the talc settlement proposal.", "text_tts": "roposal", "translate": "primarily driven by the reversal of seven billion dollars related to the talc settlement proposal.", "translate_tts": "primarily driven by the reversal of seven billion dollars related to the talc settlement proposal", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:11:36.781", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding after tax intangible asset amortization expense,", "text_tts": "after tax intangible asset amortization expense", "translate": "Excluding after tax intangible asset amortization expense,", "translate_tts": "Excluding after tax intangible asset amortization expense", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:11:38.881", "mode": "azero-full", "language": "en", "target": "en", "text": "and special items for both periods,", "text_tts": "for both periods", "translate": "and special items for both periods,", "translate_tts": "and special items for both periods", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:11:48.536", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted net earnings for the quarter were six point seven billion dollars and adjusted diluted earnings per share was two dollars seventy seven cents.", "text_tts": "justed diluted earnings per share was two dollars seventy seven cents", "translate": "Adjusted net earnings for the quarter were six point seven billion dollars and adjusted diluted earnings per share was two dollars seventy seven cents.", "translate_tts": "Adjusted net earnings for the quarter were six point seven billion dollars and adjusted diluted earnings per share was two dollars seventy seven cents", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:11:56.862", "mode": "azero-full", "language": "en", "target": "en", "text": "representing increases of one point nine percent and two point two percent respectively compared to the first quarter of twenty twenty four.", "text_tts": "first quarter of twenty twenty four", "translate": "representing increases of one point nine percent and two point two percent respectively compared to the first quarter of twenty twenty four.", "translate_tts": "representing increases of one point nine percent and two point two percent respectively compared to the first quarter of twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:12:04.421", "mode": "azero-full", "language": "en", "target": "en", "text": "We are proud to deliver bottom line growth despite the loss of exclusivity of Celara and the impact of Part five hundred redesign.", "text_tts": "the impact of Part five hundred redesign", "translate": "We are proud to deliver bottom line growth despite the loss of exclusivity of Celara and the impact of Part five hundred redesign.", "translate_tts": "We are proud to deliver bottom line growth despite the loss of exclusivity of Celara and the impact of Part five hundred redesign", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:12:07.743", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now comment on business sales performance in the quarter.", "text_tts": "on business sales performance in the quarter", "translate": "I will now comment on business sales performance in the quarter.", "translate_tts": "I will now comment on business sales performance in the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:12:10.361", "mode": "azero-full", "language": "en", "target": "en", "text": "Beginning with innovative medicine.", "text_tts": "medicine", "translate": "Beginning with innovative medicine.", "translate_tts": "Beginning with innovative medicine", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:12:16.193", "mode": "azero-full", "language": "en", "target": "en", "text": "Worldwide sales of thirteen point nine billion dollars increased four point two percent", "text_tts": "of thirteen point nine billion dollars increased four point two percent", "translate": "Worldwide sales of thirteen point nine billion dollars increased four point two percent", "translate_tts": "Worldwide sales of thirteen point nine billion dollars increased four point two percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:12:19.853", "mode": "azero-full", "language": "en", "target": "en", "text": "despite an approximate eight hundred and ten basis point headwind from Stellara.", "text_tts": "ght hundred and ten basis point headwind from Stellara", "translate": "despite an approximate eight hundred and ten basis point headwind from Stellara.", "translate_tts": "despite an approximate eight hundred and ten basis point headwind from Stellara", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:12:25.884", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth in the US was six point three percent and one point five percent outside of the US.", "text_tts": "ent and one point five percent outside of the US", "translate": "Growth in the US was six point three percent and one point five percent outside of the US.", "translate_tts": "Growth in the US was six point three percent and one point five percent outside of the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:12:27.788", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with oncology.", "text_tts": "with oncology", "translate": "Starting with oncology.", "translate_tts": "Starting with oncology", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:12:31.182", "mode": "azero-full", "language": "en", "target": "en", "text": "DARZALEX growth was twenty two point five percent.", "text_tts": "h was twenty two point five percent", "translate": "DARZALEX growth was twenty two point five percent.", "translate_tts": "DARZALEX growth was twenty two point five percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:12:41.498", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by continued share gains of approximately three points across all lines of therapy and approximately five points in the frontline setting as well as market growth.", "text_tts": "ne setting as well as market growth", "translate": "primarily driven by continued share gains of approximately three points across all lines of therapy and approximately five points in the frontline setting as well as market growth.", "translate_tts": "primarily driven by continued share gains of approximately three points across all lines of therapy and approximately five points in the frontline setting as well as market growth", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:12:46.498", "mode": "azero-full", "language": "en", "target": "en", "text": "Her victi achieved sales of three hundred sixty nine million dollars", "text_tts": "ed sales of three hundred sixty nine million dollars", "translate": "Her victi achieved sales of three hundred sixty nine million dollars", "translate_tts": "Her victi achieved sales of three hundred sixty nine million dollars", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:12:48.441", "mode": "azero-full", "language": "en", "target": "en", "text": "and growth of over one hundred percent.", "text_tts": "one hundred percent", "translate": "and growth of over one hundred percent.", "translate_tts": "and growth of over one hundred percent", "is_final": false, "emotion": "🤢", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:12:51.318", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by share gains and capacity expansion.", "text_tts": "ins and capacity expansion", "translate": "driven by share gains and capacity expansion.", "translate_tts": "driven by share gains and capacity expansion", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:12:58.799", "mode": "azero-full", "language": "en", "target": "en", "text": "This reflects sequential growth of ten point five percent as we continue to expand outside of the US.", "text_tts": "rcent as we continue to expand outside of the US", "translate": "This reflects sequential growth of ten point five percent as we continue to expand outside of the US.", "translate_tts": "This reflects sequential growth of ten point five percent as we continue to expand outside of the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:04.261", "mode": "azero-full", "language": "en", "target": "en", "text": "Tech Valley and Talvay growth was fifteen percent and fifty point two percent, respectively.", "text_tts": "nt and fifty point two percent respectively", "translate": "Tech Valley and Talvay growth was fifteen percent and fifty point two percent, respectively.", "translate_tts": "Tech Valley and Talvay growth was fifteen percent and fifty point two percent respectively", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:08.738", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting strong launches and the relapse for factory setting.", "text_tts": "ng", "translate": "reflecting strong launches and the relapse for factory setting.", "translate_tts": "reflecting strong launches and the relapse for factory setting", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:13.426", "mode": "azero-full", "language": "en", "target": "en", "text": "Patient demand remains strong despite continued adoption of longer dosing intervals.", "text_tts": "dosing intervals", "translate": "Patient demand remains strong despite continued adoption of longer dosing intervals.", "translate_tts": "Patient demand remains strong despite continued adoption of longer dosing intervals", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:23.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Erleda continued to deliver strong growth of fourteen point six percent despite the impact of Part five hundred redesign, primarily driven by share gains and market growth.", "text_tts": "by share gains and market growth", "translate": "Erleda continued to deliver strong growth of fourteen point six percent despite the impact of Part five hundred redesign, primarily driven by share gains and market growth.", "translate_tts": "Erleda continued to deliver strong growth of fourteen point six percent despite the impact of Part five hundred redesign primarily driven by share gains and market growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:32.546", "mode": "azero-full", "language": "en", "target": "en", "text": "Rybervant plus Lascluse continued its strong launch trajectory with sales of one hundred forty one million dollars and growth over one hundred percent.", "text_tts": "e million dollars and growth over one hundred percent", "translate": "Rybervant plus Lascluse continued its strong launch trajectory with sales of one hundred forty one million dollars and growth over one hundred percent.", "translate_tts": "Rybervant plus Lascluse continued its strong launch trajectory with sales of one hundred forty one million dollars and growth over one hundred percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:43.918", "mode": "azero-full", "language": "en", "target": "en", "text": "Within immunology, Trumphia delivered growth of twenty point one percent despite the impact of Part five hundred redesign, driven by share gains and market growth across all indications.", "text_tts": "gn driven by share gains and market growth across all indications", "translate": "Within immunology, Trumphia delivered growth of twenty point one percent despite the impact of Part five hundred redesign, driven by share gains and market growth across all indications.", "translate_tts": "Within immunology Trumphia delivered growth of twenty point one percent despite the impact of Part five hundred redesign driven by share gains and market growth across all indications", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:48.192", "mode": "azero-full", "language": "en", "target": "en", "text": "including our newly launched indication in alterative colitis.", "text_tts": "newly launched indication in alterative colitis", "translate": "including our newly launched indication in alterative colitis.", "translate_tts": "including our newly launched indication in alterative colitis", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:55.720", "mode": "azero-full", "language": "en", "target": "en", "text": "Zolara declined thirty two point three percent, driven by the impact of biosimilar competition and Part five hundred redesign.", "text_tts": "t driven by the impact of biosimilar competition and Part five hundred redesign", "translate": "Zolara declined thirty two point three percent, driven by the impact of biosimilar competition and Part five hundred redesign.", "translate_tts": "Zolara declined thirty two point three percent driven by the impact of biosimilar competition and Part five hundred redesign", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:14:01.791", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, Remicade and Symphony distribution rights in Europe were returned in Q four.", "text_tts": "in Europe were returned in Q four", "translate": "As a reminder, Remicade and Symphony distribution rights in Europe were returned in Q four.", "translate_tts": "As a reminder Remicade and Symphony distribution rights in Europe were returned in Q four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:14:07.977", "mode": "azero-full", "language": "en", "target": "en", "text": "This positively impacted results in the quarter and is anticipated to continue for the remainder of the year.", "text_tts": "r the remainder of the year", "translate": "This positively impacted results in the quarter and is anticipated to continue for the remainder of the year.", "translate_tts": "This positively impacted results in the quarter and is anticipated to continue for the remainder of the year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:14:12.673", "mode": "azero-full", "language": "en", "target": "en", "text": "REMICADE sales also include a onetime patient mix benefit in the US.", "text_tts": "ix benefit in the US", "translate": "REMICADE sales also include a onetime patient mix benefit in the US.", "translate_tts": "REMICADE sales also include a onetime patient mix benefit in the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:14:19.628", "mode": "azero-full", "language": "en", "target": "en", "text": "In neuroscience, growth of forty two point nine percent was driven by increased physician and patient demand.", "text_tts": "ercent was driven by increased physician and patient demand", "translate": "In neuroscience, growth of forty two point nine percent was driven by increased physician and patient demand.", "translate_tts": "In neuroscience growth of forty two point nine percent was driven by increased physician and patient demand", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:14:28.602", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, other assets that were impacted by Part five hundred redesign include Envego long acting injectables, which declined thirteen point five percent.", "text_tts": "en point five percent", "translate": "Finally, other assets that were impacted by Part five hundred redesign include Envego long acting injectables, which declined thirteen point five percent.", "translate_tts": "Finally other assets that were impacted by Part five hundred redesign include Envego long acting injectables which declined thirteen point five percent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:14:36.768", "mode": "azero-full", "language": "en", "target": "en", "text": "pulmonary hypertension, which declined one point two percent and was partially offset by market growth and share gains.", "text_tts": "s partially offset by market growth and share gains", "translate": "pulmonary hypertension, which declined one point two percent and was partially offset by market growth and share gains.", "translate_tts": "pulmonary hypertension which declined one point two percent and was partially offset by market growth and share gains", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:14:43.442", "mode": "azero-full", "language": "en", "target": "en", "text": "and Xarelto, which increased by thirty three percent and also included a onetime patient mix benefit.", "text_tts": "mix benefit", "translate": "and Xarelto, which increased by thirty three percent and also included a onetime patient mix benefit.", "translate_tts": "and Xarelto which increased by thirty three percent and also included a onetime patient mix benefit", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:14:45.771", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now turn your attention to medtech.", "text_tts": "to medtech", "translate": "I'll now turn your attention to medtech.", "translate_tts": "Ill now turn your attention to medtech", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:14:55.880", "mode": "azero-full", "language": "en", "target": "en", "text": "Worldwide sales of eight billion dollars increased four point one percent, with growth of five point one percent in the US and three percent outside of the US.", "text_tts": "of five point one percent in the US and three percent outside of the US", "translate": "Worldwide sales of eight billion dollars increased four point one percent, with growth of five point one percent in the US and three percent outside of the US.", "translate_tts": "Worldwide sales of eight billion dollars increased four point one percent with growth of five point one percent in the US and three percent outside of the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:03.289", "mode": "azero-full", "language": "en", "target": "en", "text": "Acquisitions and divestitures had a net positive impact of two hundred and eighty basis points on worldwide growth.", "text_tts": "y basis points on worldwide growth", "translate": "Acquisitions and divestitures had a net positive impact of two hundred and eighty basis points on worldwide growth.", "translate_tts": "Acquisitions and divestitures had a net positive impact of two hundred and eighty basis points on worldwide growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:08.597", "mode": "azero-full", "language": "en", "target": "en", "text": "four hundred and twenty basis points in the US and one hundred and twenty basis points outside of the US.", "text_tts": "sis points in the US and one hundred and twenty basis points outside of the US", "translate": "four hundred and twenty basis points in the US and one hundred and twenty basis points outside of the US.", "translate_tts": "four hundred and twenty basis points in the US and one hundred and twenty basis points outside of the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:14.519", "mode": "azero-full", "language": "en", "target": "en", "text": "Underlying med tech performance was driven by commercial execution and strength of new products.", "text_tts": "execution and strength of new products", "translate": "Underlying med tech performance was driven by commercial execution and strength of new products.", "translate_tts": "Underlying med tech performance was driven by commercial execution and strength of new products", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:17.277", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by several onetime events,", "text_tts": "by several onetime events", "translate": "partially offset by several onetime events,", "translate_tts": "partially offset by several onetime events", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:19.719", "mode": "azero-full", "language": "en", "target": "en", "text": "disproportionately impacting orthopedics.", "text_tts": "nately impacting orthopedics", "translate": "disproportionately impacting orthopedics.", "translate_tts": "disproportionately impacting orthopedics", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:26.574", "mode": "azero-full", "language": "en", "target": "en", "text": "in addition to continued competitive PFA pressures in electrophysiology and headwinds in China.", "text_tts": "hysiology and headwinds in China", "translate": "in addition to continued competitive PFA pressures in electrophysiology and headwinds in China.", "translate_tts": "in addition to continued competitive PFA pressures in electrophysiology and headwinds in China", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:32.706", "mode": "azero-full", "language": "en", "target": "en", "text": "Results were negatively impacted by approximately two hundred and ten basis points worldwide.", "text_tts": "ten basis points worldwide", "translate": "Results were negatively impacted by approximately two hundred and ten basis points worldwide.", "translate_tts": "Results were negatively impacted by approximately two hundred and ten basis points worldwide", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:36.329", "mode": "azero-full", "language": "en", "target": "en", "text": "two hundred and forty in the US and one hundred and eighty outside of the US.", "text_tts": "ty in the US and one hundred and eighty outside of the US", "translate": "two hundred and forty in the US and one hundred and eighty outside of the US.", "translate_tts": "two hundred and forty in the US and one hundred and eighty outside of the US", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:38.596", "mode": "azero-full", "language": "en", "target": "en", "text": "due to these one time events.", "text_tts": "time events", "translate": "due to these one time events.", "translate_tts": "due to these one time events", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:48.583", "mode": "azero-full", "language": "en", "target": "en", "text": "And cardiovascular, electrophysiology growth was roughly flat versus prior year, driven by lapping of prior year inventory dynamics in Asia.", "text_tts": "ear inventory dynamics in Asia", "translate": "And cardiovascular, electrophysiology growth was roughly flat versus prior year, driven by lapping of prior year inventory dynamics in Asia.", "translate_tts": "And cardiovascular electrophysiology growth was roughly flat versus prior year driven by lapping of prior year inventory dynamics in Asia", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:52.242", "mode": "azero-full", "language": "en", "target": "en", "text": "impacting worldwide results by roughly three hundred and ten basis points.", "text_tts": "results by roughly three hundred and ten basis points", "translate": "impacting worldwide results by roughly three hundred and ten basis points.", "translate_tts": "impacting worldwide results by roughly three hundred and ten basis points", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:55.638", "mode": "azero-full", "language": "en", "target": "en", "text": "and competitive PSA ablation catheter pressure.", "text_tts": "A ablation catheter pressure", "translate": "and competitive PSA ablation catheter pressure.", "translate_tts": "and competitive PSA ablation catheter pressure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:59.063", "mode": "azero-full", "language": "en", "target": "en", "text": "This was mostly offset by global procedure growth,", "text_tts": "offset by global procedure growth", "translate": "This was mostly offset by global procedure growth,", "translate_tts": "This was mostly offset by global procedure growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:16:02.364", "mode": "azero-full", "language": "en", "target": "en", "text": "new product uptake and commercial execution.", "text_tts": "uptake and commercial execution", "translate": "new product uptake and commercial execution.", "translate_tts": "new product uptake and commercial execution", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:16:12.740", "mode": "azero-full", "language": "en", "target": "en", "text": "Abiomed delivered growth of fourteen percent, driven by strong growth in all regions and continued adoption of Impella five point five and Impella CP technology.", "text_tts": "int five and Impella CP technology", "translate": "Abiomed delivered growth of fourteen percent, driven by strong growth in all regions and continued adoption of Impella five point five and Impella CP technology.", "translate_tts": "Abiomed delivered growth of fourteen percent driven by strong growth in all regions and continued adoption of Impella five point five and Impella CP technology", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:16:20.182", "mode": "azero-full", "language": "en", "target": "en", "text": "Cardiovascular results also included two hundred fifty eight million dollars associated with the acquisition of Shockwave.", "text_tts": "fifty eight million dollars associated with the acquisition of Shockwave", "translate": "Cardiovascular results also included two hundred fifty eight million dollars associated with the acquisition of Shockwave.", "translate_tts": "Cardiovascular results also included two hundred fifty eight million dollars associated with the acquisition of Shockwave", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:16:24.846", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, we will lap the acquisition benefit at the end of May.", "text_tts": "at the end of May", "translate": "As a reminder, we will lap the acquisition benefit at the end of May.", "translate_tts": "As a reminder we will lap the acquisition benefit at the end of May", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:16:37.059", "mode": "azero-full", "language": "en", "target": "en", "text": "EnVision, contact lenses and other grew two point seven percent, driven by continued strategic price actions and strong performance in the AccuView OASIS ONE DAY family of products.", "text_tts": "ormance in the AccuView OASIS ONE DAY family of products", "translate": "EnVision, contact lenses and other grew two point seven percent, driven by continued strategic price actions and strong performance in the AccuView OASIS ONE DAY family of products.", "translate_tts": "EnVision contact lenses and other grew two point seven percent driven by continued strategic price actions and strong performance in the AccuView OASIS ONE DAY family of products", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:16:42.689", "mode": "azero-full", "language": "en", "target": "en", "text": "Surgical Vision growth of six point two percent was driven by our recent innovations.", "text_tts": "was driven by our recent innovations", "translate": "Surgical Vision growth of six point two percent was driven by our recent innovations.", "translate_tts": "Surgical Vision growth of six point two percent was driven by our recent innovations", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:16:45.917", "mode": "azero-full", "language": "en", "target": "en", "text": "Technus Odyssey, PUREC and IHANCE.", "text_tts": "sey PUREC and IHANCE", "translate": "Technus Odyssey, PUREC and IHANCE.", "translate_tts": "Technus Odyssey PUREC and IHANCE", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:16:50.528", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as commercial execution, partially offset by competitive pressures in the US.", "text_tts": "s in the US", "translate": "as well as commercial execution, partially offset by competitive pressures in the US.", "translate_tts": "as well as commercial execution partially offset by competitive pressures in the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:16:59.409", "mode": "azero-full", "language": "en", "target": "en", "text": "Surgery grew one point one percent, with divestitures negatively impacting results by approximately one hundred and eighty basis points.", "text_tts": "y impacting results by approximately one hundred and eighty basis points", "translate": "Surgery grew one point one percent, with divestitures negatively impacting results by approximately one hundred and eighty basis points.", "translate_tts": "Surgery grew one point one percent with divestitures negatively impacting results by approximately one hundred and eighty basis points", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:17:07.553", "mode": "azero-full", "language": "en", "target": "en", "text": "Performance was driven primarily by commercial execution and the continued strength and adoption of new products across wound closure and biosurgery.", "text_tts": "products across wound closure and biosurgery", "translate": "Performance was driven primarily by commercial execution and the continued strength and adoption of new products across wound closure and biosurgery.", "translate_tts": "Performance was driven primarily by commercial execution and the continued strength and adoption of new products across wound closure and biosurgery", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:17:15.278", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth was partially offset by competitive pressures in energy and endocutters as well as the negative impact of China VBP.", "text_tts": "egative impact of China VBP", "translate": "Growth was partially offset by competitive pressures in energy and endocutters as well as the negative impact of China VBP.", "translate_tts": "Growth was partially offset by competitive pressures in energy and endocutters as well as the negative impact of China VBP", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:17:23.216", "mode": "azero-full", "language": "en", "target": "en", "text": "Given the disproportionate impact of the onetime events to orthopedics, I'd like to draw your attention to this additional slide.", "text_tts": "attention to this additional slide", "translate": "Given the disproportionate impact of the onetime events to orthopedics, I'd like to draw your attention to this additional slide.", "translate_tts": "Given the disproportionate impact of the onetime events to orthopedics Id like to draw your attention to this additional slide", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:17:34.193", "mode": "azero-full", "language": "en", "target": "en", "text": "Orthopedics declined three point one percent, primarily driven by the lapping of a onetime revenue recognition timing change related to certain products across all platforms in the US.", "text_tts": "products across all platforms in the US", "translate": "Orthopedics declined three point one percent, primarily driven by the lapping of a onetime revenue recognition timing change related to certain products across all platforms in the US.", "translate_tts": "Orthopedics declined three point one percent primarily driven by the lapping of a onetime revenue recognition timing change related to certain products across all platforms in the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:17:40.460", "mode": "azero-full", "language": "en", "target": "en", "text": "fewer selling days and revenue disruption from the previously announced orthopedics transformation.", "text_tts": "announced orthopedics transformation", "translate": "fewer selling days and revenue disruption from the previously announced orthopedics transformation.", "translate_tts": "fewer selling days and revenue disruption from the previously announced orthopedics transformation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:17:48.507", "mode": "azero-full", "language": "en", "target": "en", "text": "These onetime events negatively impacted worldwide orthopedics growth by approximately four hundred and eighty basis points.", "text_tts": "by approximately four hundred and eighty basis points", "translate": "These onetime events negatively impacted worldwide orthopedics growth by approximately four hundred and eighty basis points.", "translate_tts": "These onetime events negatively impacted worldwide orthopedics growth by approximately four hundred and eighty basis points", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:17:54.149", "mode": "azero-full", "language": "en", "target": "en", "text": "six hundred and fifty basis points in the US and two hundred and ten basis points outside of the US.", "text_tts": "s points in the US and two hundred and ten basis points outside of the US", "translate": "six hundred and fifty basis points in the US and two hundred and ten basis points outside of the US.", "translate_tts": "six hundred and fifty basis points in the US and two hundred and ten basis points outside of the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:17:59.443", "mode": "azero-full", "language": "en", "target": "en", "text": "This was partially offset by success of new product launches and commercial execution.", "text_tts": "launches and commercial execution", "translate": "This was partially offset by success of new product launches and commercial execution.", "translate_tts": "This was partially offset by success of new product launches and commercial execution", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:18:04.953", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to our consolidated statement of earnings for the first quarter of twenty twenty five.", "text_tts": "the first quarter of twenty twenty five", "translate": "Now turning to our consolidated statement of earnings for the first quarter of twenty twenty five.", "translate_tts": "Now turning to our consolidated statement of earnings for the first quarter of twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:18:10.248", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to highlight a few noteworthy items that have changed compared to the same quarter of last year.", "text_tts": "of last year", "translate": "I'd like to highlight a few noteworthy items that have changed compared to the same quarter of last year.", "translate_tts": "Id like to highlight a few noteworthy items that have changed compared to the same quarter of last year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:18:18.509", "mode": "azero-full", "language": "en", "target": "en", "text": "Cost of products sold deleveraged by three hundred and twenty basis points, driven by unfavorable transactional currency and product mix.", "text_tts": "sactional currency and product mix", "translate": "Cost of products sold deleveraged by three hundred and twenty basis points, driven by unfavorable transactional currency and product mix.", "translate_tts": "Cost of products sold deleveraged by three hundred and twenty basis points driven by unfavorable transactional currency and product mix", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:18:22.353", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily due to the decline of STELARA in innovative medicine.", "text_tts": "ovative medicine", "translate": "primarily due to the decline of STELARA in innovative medicine.", "translate_tts": "primarily due to the decline of STELARA in innovative medicine", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:18:29.322", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as the fair value step up and amortization associated with the Shockwave acquisition and medtech.", "text_tts": "n and medtech", "translate": "as well as the fair value step up and amortization associated with the Shockwave acquisition and medtech.", "translate_tts": "as well as the fair value step up and amortization associated with the Shockwave acquisition and medtech", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:18:39.654", "mode": "azero-full", "language": "en", "target": "en", "text": "Selling, marketing and administrative expenses improved one hundred and thirty basis points driven by operating spend management and phasing of investments, primarily in innovative medicine.", "text_tts": "marily in innovative medicine", "translate": "Selling, marketing and administrative expenses improved one hundred and thirty basis points driven by operating spend management and phasing of investments, primarily in innovative medicine.", "translate_tts": "Selling marketing and administrative expenses improved one hundred and thirty basis points driven by operating spend management and phasing of investments primarily in innovative medicine", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:18:54.417", "mode": "azero-full", "language": "en", "target": "en", "text": "Research and development expenses leveraged by one hundred and ninety basis points, primarily driven by portfolio progression towards commercialization and phasing of investments in innovative medicine, partially offset by investments associated", "text_tts": "investments in innovative medicine partially offset by investments associated", "translate": "Research and development expenses leveraged by one hundred and ninety basis points, primarily driven by portfolio progression towards commercialization and phasing of investments in innovative medicine, partially offset by investments associated", "translate_tts": "Research and development expenses leveraged by one hundred and ninety basis points primarily driven by portfolio progression towards commercialization and phasing of investments in innovative medicine partially offset by investments associated", "is_final": false, "emotion": "", "events": "👩📯📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:18:58.601", "mode": "azero-full", "language": "en", "target": "en", "text": "The recent acquisitions of Shockwave and V Wave in Medtech.", "text_tts": "dtech", "translate": "The recent acquisitions of Shockwave and V Wave in Medtech.", "translate_tts": "The recent acquisitions of Shockwave and V Wave in Medtech", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:19:09.151", "mode": "azero-full", "language": "en", "target": "en", "text": "Interest income and expense was a net income of one hundred twenty eight million dollars as compared to two hundred nine million dollars in the first quarter of twenty twenty four.", "text_tts": "nine million dollars in the first quarter of twenty twenty four", "translate": "Interest income and expense was a net income of one hundred twenty eight million dollars as compared to two hundred nine million dollars in the first quarter of twenty twenty four.", "translate_tts": "Interest income and expense was a net income of one hundred twenty eight million dollars as compared to two hundred nine million dollars in the first quarter of twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:19:13.943", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by higher interest rates paid on higher average debt balances.", "text_tts": "ge debt balances", "translate": "primarily driven by higher interest rates paid on higher average debt balances.", "translate_tts": "primarily driven by higher interest rates paid on higher average debt balances", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:19:28.748", "mode": "azero-full", "language": "en", "target": "en", "text": "Other income and expense was a net income of seven point three billion dollars compared to an expense of two point four billion dollars in the prior year, driven by the seven billion dollars talc reserve reversal in the first quarter of twenty twenty five and the", "text_tts": "dollars talc reserve reversal in the first quarter of twenty twenty five and the", "translate": "Other income and expense was a net income of seven point three billion dollars compared to an expense of two point four billion dollars in the prior year, driven by the seven billion dollars talc reserve reversal in the first quarter of twenty twenty five and the", "translate_tts": "Other income and expense was a net income of seven point three billion dollars compared to an expense of two point four billion dollars in the prior year driven by the seven billion dollars talc reserve reversal in the first quarter of twenty twenty five and the", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:19:34.937", "mode": "azero-full", "language": "en", "target": "en", "text": "two point seven billion dollars talc settlement proposal recorded during the first quarter of twenty twenty four.", "text_tts": "l recorded during the first quarter of twenty twenty four", "translate": "two point seven billion dollars talc settlement proposal recorded during the first quarter of twenty twenty four.", "translate_tts": "two point seven billion dollars talc settlement proposal recorded during the first quarter of twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:19:48.288", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding taxes in the quarter, our effective tax rate was nineteen point three percent versus twelve point four percent in the same period last year, primarily driven by the tax effect of the reversal of the Talc settlement accrual.", "text_tts": "t of the reversal of the Talc settlement accrual", "translate": "Regarding taxes in the quarter, our effective tax rate was nineteen point three percent versus twelve point four percent in the same period last year, primarily driven by the tax effect of the reversal of the Talc settlement accrual.", "translate_tts": "Regarding taxes in the quarter our effective tax rate was nineteen point three percent versus twelve point four percent in the same period last year primarily driven by the tax effect of the reversal of the Talc settlement accrual", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:19:56.378", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding special items, the effective tax rate was sixteen point three percent versus sixteen point five percent in the same period last year.", "text_tts": "s sixteen point five percent in the same period last year", "translate": "Excluding special items, the effective tax rate was sixteen point three percent versus sixteen point five percent in the same period last year.", "translate_tts": "Excluding special items the effective tax rate was sixteen point three percent versus sixteen point five percent in the same period last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:20:03.749", "mode": "azero-full", "language": "en", "target": "en", "text": "I encourage you to review our upcoming first quarter ten Q filing for additional details on specific tax related matters.", "text_tts": "ic tax related matters", "translate": "I encourage you to review our upcoming first quarter ten Q filing for additional details on specific tax related matters.", "translate_tts": "I encourage you to review our upcoming first quarter ten Q filing for additional details on specific tax related matters", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:20:11.939", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, I'll direct your attention to the box section of the slide, where we have also provided the company's income before tax,", "text_tts": "also provided the companys income before tax", "translate": "Lastly, I'll direct your attention to the box section of the slide, where we have also provided the company's income before tax,", "translate_tts": "Lastly Ill direct your attention to the box section of the slide where we have also provided the companys income before tax", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:20:18.904", "mode": "azero-full", "language": "en", "target": "en", "text": "Net earnings and earnings per share adjusted to exclude the impact of intangible amortization expense and special items.", "text_tts": "ortization expense and special items", "translate": "Net earnings and earnings per share adjusted to exclude the impact of intangible amortization expense and special items.", "translate_tts": "Net earnings and earnings per share adjusted to exclude the impact of intangible amortization expense and special items", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:20:22.788", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's look at adjusted income before tax by segment for the quarter.", "text_tts": "for the quarter", "translate": "Now let's look at adjusted income before tax by segment for the quarter.", "translate_tts": "Now lets look at adjusted income before tax by segment for the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:20:34.665", "mode": "azero-full", "language": "en", "target": "en", "text": "New this quarter and to continue our efforts of increased financial transparency, you will find GAAP to non GAAP reconciliations by segment in the supplemental schedules of our press release.", "text_tts": "he supplemental schedules of our press release", "translate": "New this quarter and to continue our efforts of increased financial transparency, you will find GAAP to non GAAP reconciliations by segment in the supplemental schedules of our press release.", "translate_tts": "New this quarter and to continue our efforts of increased financial transparency you will find GAAP to non GAAP reconciliations by segment in the supplemental schedules of our press release", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:20:45.240", "mode": "azero-full", "language": "en", "target": "en", "text": "Innovative Medicine margin declined from forty two point nine percent to forty two point five percent, primarily driven by unfavorable transactional currency and product mix", "text_tts": "ly driven by unfavorable transactional currency and product mix", "translate": "Innovative Medicine margin declined from forty two point nine percent to forty two point five percent, primarily driven by unfavorable transactional currency and product mix", "translate_tts": "Innovative Medicine margin declined from forty two point nine percent to forty two point five percent primarily driven by unfavorable transactional currency and product mix", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:20:51.724", "mode": "azero-full", "language": "en", "target": "en", "text": "in cost of products sold and Part five hundred redesign, partially offset by operating leverage.", "text_tts": "partially offset by operating leverage", "translate": "in cost of products sold and Part five hundred redesign, partially offset by operating leverage.", "translate_tts": "in cost of products sold and Part five hundred redesign partially offset by operating leverage", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:06.137", "mode": "azero-full", "language": "en", "target": "en", "text": "Medtech margin declined from twenty six point four percent to twenty five point nine percent, primarily driven by R and D and selling, marketing and administrative investments associated with the recent acquisition of Shockwave", "text_tts": "investments associated with the recent acquisition of Shockwave", "translate": "Medtech margin declined from twenty six point four percent to twenty five point nine percent, primarily driven by R and D and selling, marketing and administrative investments associated with the recent acquisition of Shockwave", "translate_tts": "Medtech margin declined from twenty six point four percent to twenty five point nine percent primarily driven by R and D and selling marketing and administrative investments associated with the recent acquisition of Shockwave", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:06.403", "mode": "azero-full", "language": "en", "target": "en", "text": "wave.", "text_tts": "wave", "translate": "wave.", "translate_tts": "wave", "is_final": false, "emotion": "🤢", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:12.019", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, adjusted income before tax for the enterprise as a percentage of sales", "text_tts": "enterprise as a percentage of sales", "translate": "As a result, adjusted income before tax for the enterprise as a percentage of sales", "translate_tts": "As a result adjusted income before tax for the enterprise as a percentage of sales", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:16.876", "mode": "azero-full", "language": "en", "target": "en", "text": "decreased from thirty six point eight percent to thirty six point six percent.", "text_tts": "thirty six point eight percent to thirty six point six percent", "translate": "decreased from thirty six point eight percent to thirty six point six percent.", "translate_tts": "decreased from thirty six point eight percent to thirty six point six percent", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:22.602", "mode": "azero-full", "language": "en", "target": "en", "text": "This concludes the sales and earnings portion of the call, and I will now turn the call over to Joe.", "text_tts": "turn the call over to Joe", "translate": "This concludes the sales and earnings portion of the call, and I will now turn the call over to Joe.", "translate_tts": "This concludes the sales and earnings portion of the call and I will now turn the call over to Joe", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:25.146", "mode": "azero-full", "language": "en", "target": "en", "text": "Hello everyone, and thank you for joining us today.", "text_tts": "and thank you for joining us today", "translate": "Hello everyone, and thank you for joining us today.", "translate_tts": "Hello everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:21:33.188", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Jessica, not just for the transition now, but also for how well you have led the investor relations function in the past few years.", "text_tts": "investor relations function in the past few years", "translate": "Thanks, Jessica, not just for the transition now, but also for how well you have led the investor relations function in the past few years.", "translate_tts": "Thanks Jessica not just for the transition now but also for how well you have led the investor relations function in the past few years", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:21:38.041", "mode": "azero-full", "language": "en", "target": "en", "text": "The investment community will miss you, but we look forward to seeing you in the lead finance role for innovative medicine.", "text_tts": "finance role for innovative medicine", "translate": "The investment community will miss you, but we look forward to seeing you in the lead finance role for innovative medicine.", "translate_tts": "The investment community will miss you but we look forward to seeing you in the lead finance role for innovative medicine", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:21:44.616", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first quarter results demonstrate the strength and reliability of Johnson and Johnson's diversified business model.", "text_tts": "model", "translate": "Our first quarter results demonstrate the strength and reliability of Johnson and Johnson's diversified business model.", "translate_tts": "Our first quarter results demonstrate the strength and reliability of Johnson and Johnsons diversified business model", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:21:53.198", "mode": "azero-full", "language": "en", "target": "en", "text": "Innovative Medicine achieved robust growth in the face of Stellara biosimilar entrants, and we advanced our pipeline, attaining significant clinical and regulatory milestones.", "text_tts": "milestones", "translate": "Innovative Medicine achieved robust growth in the face of Stellara biosimilar entrants, and we advanced our pipeline, attaining significant clinical and regulatory milestones.", "translate_tts": "Innovative Medicine achieved robust growth in the face of Stellara biosimilar entrants and we advanced our pipeline attaining significant clinical and regulatory milestones", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:08.447", "mode": "azero-full", "language": "en", "target": "en", "text": "In medtech, as indicated in January, we anticipated pockets of challenge early on and are planning for higher second half growth in those areas of our business. The team is focused on commercial execution and accelerating recently launched products to deliver medtech's commitments", "text_tts": "s to deliver medtechs commitments", "translate": "In medtech, as indicated in January, we anticipated pockets of challenge early on and are planning for higher second half growth in those areas of our business. The team is focused on commercial execution and accelerating recently launched products to deliver medtech's commitments", "translate_tts": "In medtech as indicated in January we anticipated pockets of challenge early on and are planning for higher second half growth in those areas of our business The team is focused on commercial execution and accelerating recently launched products to deliver medtechs commitments", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:10.239", "mode": "azero-full", "language": "en", "target": "en", "text": "They are included in the company's full year guidance.", "text_tts": "ded in the companys full year guidance", "translate": "They are included in the company's full year guidance.", "translate_tts": "They are included in the companys full year guidance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:16.261", "mode": "azero-full", "language": "en", "target": "en", "text": "The recent acquisitions of Abiomed and Shockwave continue to expand our presence in higher growth markets.", "text_tts": "d our presence in higher growth markets", "translate": "The recent acquisitions of Abiomed and Shockwave continue to expand our presence in higher growth markets.", "translate_tts": "The recent acquisitions of Abiomed and Shockwave continue to expand our presence in higher growth markets", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:26.526", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, we continue to take steps to improve medtech's future margin profile, implementing a restructuring program designed to simplify and focus the operations of our surgery business.", "text_tts": "the operations of our surgery business", "translate": "In addition, we continue to take steps to improve medtech's future margin profile, implementing a restructuring program designed to simplify and focus the operations of our surgery business.", "translate_tts": "In addition we continue to take steps to improve medtechs future margin profile implementing a restructuring program designed to simplify and focus the operations of our surgery business", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:30.157", "mode": "azero-full", "language": "en", "target": "en", "text": "similar to what we launched in orthopedics in twenty twenty three.", "text_tts": "we launched in orthopedics in twenty twenty three", "translate": "similar to what we launched in orthopedics in twenty twenty three.", "translate_tts": "similar to what we launched in orthopedics in twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:38.310", "mode": "azero-full", "language": "en", "target": "en", "text": "Focusing on portfolio renewal, we plan to exit certain nonstrategic product lines globally and optimize select sites across the network.", "text_tts": "elect sites across the network", "translate": "Focusing on portfolio renewal, we plan to exit certain nonstrategic product lines globally and optimize select sites across the network.", "translate_tts": "Focusing on portfolio renewal we plan to exit certain nonstrategic product lines globally and optimize select sites across the network", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:50.968", "mode": "azero-full", "language": "en", "target": "en", "text": "We anticipate some modest short term revenue disruption in surgery of approximately two hundred fifty million dollars in total over the next two years, but these actions will improve our ability to accelerate growth and enhance profitability.", "text_tts": "th and enhance profitability", "translate": "We anticipate some modest short term revenue disruption in surgery of approximately two hundred fifty million dollars in total over the next two years, but these actions will improve our ability to accelerate growth and enhance profitability.", "translate_tts": "We anticipate some modest short term revenue disruption in surgery of approximately two hundred fifty million dollars in total over the next two years but these actions will improve our ability to accelerate growth and enhance profitability", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:57.849", "mode": "azero-full", "language": "en", "target": "en", "text": "The program is expected to be completed in twenty twenty seven with cost estimated at approximately nine hundred million dollars.", "text_tts": "t approximately nine hundred million dollars", "translate": "The program is expected to be completed in twenty twenty seven with cost estimated at approximately nine hundred million dollars.", "translate_tts": "The program is expected to be completed in twenty twenty seven with cost estimated at approximately nine hundred million dollars", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:23:01.599", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's now turn to cash and capital allocation.", "text_tts": "cash and capital allocation", "translate": "Let's now turn to cash and capital allocation.", "translate_tts": "Lets now turn to cash and capital allocation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:23:04.821", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased with free cash flow generation in the quarter,", "text_tts": "free cash flow generation in the quarter", "translate": "We are pleased with free cash flow generation in the quarter,", "translate_tts": "We are pleased with free cash flow generation in the quarter", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:23:07.310", "mode": "azero-full", "language": "en", "target": "en", "text": "of approximately three point four billion dollars.", "text_tts": "hree point four billion dollars", "translate": "of approximately three point four billion dollars.", "translate_tts": "of approximately three point four billion dollars", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:23:13.151", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the first quarter with thirty eight point eight billion dollars of cash and marketable securities,", "text_tts": "eight billion dollars of cash and marketable securities", "translate": "We ended the first quarter with thirty eight point eight billion dollars of cash and marketable securities,", "translate_tts": "We ended the first quarter with thirty eight point eight billion dollars of cash and marketable securities", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:23:19.183", "mode": "azero-full", "language": "en", "target": "en", "text": "and fifty two point three billion dollars of debt for a net debt position of thirteen point five billion dollars.", "text_tts": "llion dollars of debt for a net debt position of thirteen point five billion dollars", "translate": "and fifty two point three billion dollars of debt for a net debt position of thirteen point five billion dollars.", "translate_tts": "and fifty two point three billion dollars of debt for a net debt position of thirteen point five billion dollars", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:23:30.763", "mode": "azero-full", "language": "en", "target": "en", "text": "It is important to note that cash and net debt were favorably impacted by approximately fourteen billion dollars of cash held in anticipation of the intracellular acquisition, which closed on april second.", "text_tts": "n which closed on april second", "translate": "It is important to note that cash and net debt were favorably impacted by approximately fourteen billion dollars of cash held in anticipation of the intracellular acquisition, which closed on april second.", "translate_tts": "It is important to note that cash and net debt were favorably impacted by approximately fourteen billion dollars of cash held in anticipation of the intracellular acquisition which closed on april second", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:23:35.773", "mode": "azero-full", "language": "en", "target": "en", "text": "Taking this into consideration, net debt would have been approximately twenty seven point five billion dollars.", "text_tts": "twenty seven point five billion dollars", "translate": "Taking this into consideration, net debt would have been approximately twenty seven point five billion dollars.", "translate_tts": "Taking this into consideration net debt would have been approximately twenty seven point five billion dollars", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:23:48.152", "mode": "azero-full", "language": "en", "target": "en", "text": "Investment in innovation remains the highest priority in our capital deployment. And during the first quarter, we invested more than three billion dollars in research and development, approximately fifteen percent sign of sales.", "text_tts": "tely fifteen percent sign of sales", "translate": "Investment in innovation remains the highest priority in our capital deployment. And during the first quarter, we invested more than three billion dollars in research and development, approximately fifteen percent sign of sales.", "translate_tts": "Investment in innovation remains the highest priority in our capital deployment And during the first quarter we invested more than three billion dollars in research and development approximately fifteen percent sign of sales", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:23:59.895", "mode": "azero-full", "language": "en", "target": "en", "text": "We also remain committed to returning capital directly to shareholders. We recognize the value investors place on our dividend, and we were pleased to announce today that our board of directors authorized a four point eight percent increase", "text_tts": "authorized a four point eight percent increase", "translate": "We also remain committed to returning capital directly to shareholders. We recognize the value investors place on our dividend, and we were pleased to announce today that our board of directors authorized a four point eight percent increase", "translate_tts": "We also remain committed to returning capital directly to shareholders We recognize the value investors place on our dividend and we were pleased to announce today that our board of directors authorized a four point eight percent increase", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:02.732", "mode": "azero-full", "language": "en", "target": "en", "text": "marking our sixty third consecutive year of dividend increases.", "text_tts": "ixty third consecutive year of dividend increases", "translate": "marking our sixty third consecutive year of dividend increases.", "translate_tts": "marking our sixty third consecutive year of dividend increases", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:07.412", "mode": "azero-full", "language": "en", "target": "en", "text": "The intracellular therapies acquisition bolsters our neuroscience portfolio", "text_tts": "therapies acquisition bolsters our neuroscience portfolio", "translate": "The intracellular therapies acquisition bolsters our neuroscience portfolio", "translate_tts": "The intracellular therapies acquisition bolsters our neuroscience portfolio", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:11.126", "mode": "azero-full", "language": "en", "target": "en", "text": "and we maintain a disciplined approach to inorganic growth.", "text_tts": "disciplined approach to inorganic growth", "translate": "and we maintain a disciplined approach to inorganic growth.", "translate_tts": "and we maintain a disciplined approach to inorganic growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:16.471", "mode": "azero-full", "language": "en", "target": "en", "text": "focusing on acquisitions and partnerships that align strategically and offer value creation.", "text_tts": "fer value creation", "translate": "focusing on acquisitions and partnerships that align strategically and offer value creation.", "translate_tts": "focusing on acquisitions and partnerships that align strategically and offer value creation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:26.635", "mode": "azero-full", "language": "en", "target": "en", "text": "As noted in our talc investor call and following up on some of Joaquin's earlier comments, we reversed seven billion dollars of the reserve previously held for the bankruptcy plan.", "text_tts": "reserve previously held for the bankruptcy plan", "translate": "As noted in our talc investor call and following up on some of Joaquin's earlier comments, we reversed seven billion dollars of the reserve previously held for the bankruptcy plan.", "translate_tts": "As noted in our talc investor call and following up on some of Joaquins earlier comments we reversed seven billion dollars of the reserve previously held for the bankruptcy plan", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:35.297", "mode": "azero-full", "language": "en", "target": "en", "text": "This litigation has not and we foresee will not impact our ability to execute upon our capital allocation priorities to appropriately manage our business.", "text_tts": "appropriately manage our business", "translate": "This litigation has not and we foresee will not impact our ability to execute upon our capital allocation priorities to appropriately manage our business.", "translate_tts": "This litigation has not and we foresee will not impact our ability to execute upon our capital allocation priorities to appropriately manage our business", "is_final": false, "emotion": "😡", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:40.234", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's now discuss our full year guidance for twenty twenty five.", "text_tts": "nty twenty five", "translate": "Let's now discuss our full year guidance for twenty twenty five.", "translate_tts": "Lets now discuss our full year guidance for twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:49.971", "mode": "azero-full", "language": "en", "target": "en", "text": "We are increasing our operational sales guidance for the full year by seven hundred million dollars to reflect the addition of Caplida following the completion of the intracellular acquisition.", "text_tts": "he completion of the intracellular acquisition", "translate": "We are increasing our operational sales guidance for the full year by seven hundred million dollars to reflect the addition of Caplida following the completion of the intracellular acquisition.", "translate_tts": "We are increasing our operational sales guidance for the full year by seven hundred million dollars to reflect the addition of Caplida following the completion of the intracellular acquisition", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:56.498", "mode": "azero-full", "language": "en", "target": "en", "text": "Therefore, we now expect operational sales growth for the full year to be in the range of three point three percent,", "text_tts": "three point three percent", "translate": "Therefore, we now expect operational sales growth for the full year to be in the range of three point three percent,", "translate_tts": "Therefore we now expect operational sales growth for the full year to be in the range of three point three percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:25:02.145", "mode": "azero-full", "language": "en", "target": "en", "text": "to four point three percent with a midpoint of ninety two billion dollars or three point eight percent.", "text_tts": "nt of ninety two billion dollars or three point eight percent", "translate": "to four point three percent with a midpoint of ninety two billion dollars or three point eight percent.", "translate_tts": "to four point three percent with a midpoint of ninety two billion dollars or three point eight percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:25:09.389", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding the impact from acquisitions and divestitures, we are maintaining our adjusted operational sales growth", "text_tts": "g our adjusted operational sales growth", "translate": "Excluding the impact from acquisitions and divestitures, we are maintaining our adjusted operational sales growth", "translate_tts": "Excluding the impact from acquisitions and divestitures we are maintaining our adjusted operational sales growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:25:13.426", "mode": "azero-full", "language": "en", "target": "en", "text": "to the range of two percent to three percent compared to twenty twenty four.", "text_tts": "ed to twenty twenty four", "translate": "to the range of two percent to three percent compared to twenty twenty four.", "translate_tts": "to the range of two percent to three percent compared to twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:25:17.768", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know, we don't speculate on future currency movements.", "text_tts": "t speculate on future currency movements", "translate": "As you know, we don't speculate on future currency movements.", "translate_tts": "As you know we dont speculate on future currency movements", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:25:23.742", "mode": "azero-full", "language": "en", "target": "en", "text": "and last quarter, we utilized the euro spot rate relative to the US dollar of one point zero four percent.", "text_tts": "ar of one point zero four percent", "translate": "and last quarter, we utilized the euro spot rate relative to the US dollar of one point zero four percent.", "translate_tts": "and last quarter we utilized the euro spot rate relative to the US dollar of one point zero four percent", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:25:28.196", "mode": "azero-full", "language": "en", "target": "en", "text": "Last week, the euro spot rate relative to the US dollar was one point one one.", "text_tts": "was one point one one", "translate": "Last week, the euro spot rate relative to the US dollar was one point one one.", "translate_tts": "Last week the euro spot rate relative to the US dollar was one point one one", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:25:38.829", "mode": "azero-full", "language": "en", "target": "en", "text": "We estimate an incremental positive foreign currency impact of one point one billion dollars versus previous guidance, resulting in a full year headwind of six hundred million dollars.", "text_tts": "year headwind of six hundred million dollars", "translate": "We estimate an incremental positive foreign currency impact of one point one billion dollars versus previous guidance, resulting in a full year headwind of six hundred million dollars.", "translate_tts": "We estimate an incremental positive foreign currency impact of one point one billion dollars versus previous guidance resulting in a full year headwind of six hundred million dollars", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:25:43.403", "mode": "azero-full", "language": "en", "target": "en", "text": "As such, we now expect reported sales growth between two point six percent", "text_tts": "two point six percent", "translate": "As such, we now expect reported sales growth between two point six percent", "translate_tts": "As such we now expect reported sales growth between two point six percent", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:25:49.545", "mode": "azero-full", "language": "en", "target": "en", "text": "to three point six percent with a midpoint of ninety one point four billion dollars or three point one percent.", "text_tts": "point of ninety one point four billion dollars or three point one percent", "translate": "to three point six percent with a midpoint of ninety one point four billion dollars or three point one percent.", "translate_tts": "to three point six percent with a midpoint of ninety one point four billion dollars or three point one percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:25:52.072", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to other notable items on the P and L.", "text_tts": "notable items on the P and L", "translate": "Turning to other notable items on the P and L.", "translate_tts": "Turning to other notable items on the P and L", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:25:58.741", "mode": "azero-full", "language": "en", "target": "en", "text": "We are maintaining our guide of operating margin improvement by three hundred basis points versus twenty twenty four.", "text_tts": "s versus twenty twenty four", "translate": "We are maintaining our guide of operating margin improvement by three hundred basis points versus twenty twenty four.", "translate_tts": "We are maintaining our guide of operating margin improvement by three hundred basis points versus twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:03.612", "mode": "azero-full", "language": "en", "target": "en", "text": "This improvement takes into consideration the dilution from the intracellular transaction", "text_tts": "intracellular transaction", "translate": "This improvement takes into consideration the dilution from the intracellular transaction", "translate_tts": "This improvement takes into consideration the dilution from the intracellular transaction", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:07.024", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as what we know today about the impact of tariffs on our business.", "text_tts": "tariffs on our business", "translate": "as well as what we know today about the impact of tariffs on our business.", "translate_tts": "as well as what we know today about the impact of tariffs on our business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:13.685", "mode": "azero-full", "language": "en", "target": "en", "text": "We now project net interest expense between one hundred million dollars and two hundred million dollars,", "text_tts": "million dollars and two hundred million dollars", "translate": "We now project net interest expense between one hundred million dollars and two hundred million dollars,", "translate_tts": "We now project net interest expense between one hundred million dollars and two hundred million dollars", "is_final": false, "emotion": "😰", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:17.918", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by financing costs associated with the intracellular acquisition.", "text_tts": "isition", "translate": "primarily driven by financing costs associated with the intracellular acquisition.", "translate_tts": "primarily driven by financing costs associated with the intracellular acquisition", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:27.332", "mode": "azero-full", "language": "en", "target": "en", "text": "Other income is anticipated to be in the range of one billion dollars to one point two billion dollars, a slight increase versus previous guidance.", "text_tts": "light increase versus previous guidance", "translate": "Other income is anticipated to be in the range of one billion dollars to one point two billion dollars, a slight increase versus previous guidance.", "translate_tts": "Other income is anticipated to be in the range of one billion dollars to one point two billion dollars a slight increase versus previous guidance", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:33.814", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite twenty five cents dilution from the intracellular acquisition and including the impact of tariffs based on what is in place today,", "text_tts": "hat is in place today", "translate": "Despite twenty five cents dilution from the intracellular acquisition and including the impact of tariffs based on what is in place today,", "translate_tts": "Despite twenty five cents dilution from the intracellular acquisition and including the impact of tariffs based on what is in place today", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:47.258", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased to be able to maintain our adjusted reported earnings per share guidance of six point two percent at the midpoint for a range of ten dollars fifty cents to ten dollars seventy cents, partially aided by the reduced FX impact.", "text_tts": "nts partially aided by the reduced FX impact", "translate": "We are pleased to be able to maintain our adjusted reported earnings per share guidance of six point two percent at the midpoint for a range of ten dollars fifty cents to ten dollars seventy cents, partially aided by the reduced FX impact.", "translate_tts": "We are pleased to be able to maintain our adjusted reported earnings per share guidance of six point two percent at the midpoint for a range of ten dollars fifty cents to ten dollars seventy cents partially aided by the reduced FX impact", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:50.927", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now provide some qualitative considerations on phasing for your models.", "text_tts": "qualitative considerations on phasing for your models", "translate": "I'll now provide some qualitative considerations on phasing for your models.", "translate_tts": "Ill now provide some qualitative considerations on phasing for your models", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:58.977", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect both Innovative Medicine and Med Tech operational sales growth to be higher in the second half of the year versus the first half.", "text_tts": "ersus the first half", "translate": "We continue to expect both Innovative Medicine and Med Tech operational sales growth to be higher in the second half of the year versus the first half.", "translate_tts": "We continue to expect both Innovative Medicine and Med Tech operational sales growth to be higher in the second half of the year versus the first half", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:14.582", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding innovative medicine, we maintain the assumption that the impact of STELARA biosimilar competition will accelerate throughout the year, similar to HUMIRA's erosion curve, which is still our proxy with the additive impact of Part five hundred redesign.", "text_tts": "ct of Part five hundred redesign", "translate": "Regarding innovative medicine, we maintain the assumption that the impact of STELARA biosimilar competition will accelerate throughout the year, similar to HUMIRA's erosion curve, which is still our proxy with the additive impact of Part five hundred redesign.", "translate_tts": "Regarding innovative medicine we maintain the assumption that the impact of STELARA biosimilar competition will accelerate throughout the year similar to HUMIRAs erosion curve which is still our proxy with the additive impact of Part five hundred redesign", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:18.734", "mode": "azero-full", "language": "en", "target": "en", "text": "The impact of part five hundred redesign on affected products as a percent of sales.", "text_tts": "ducts as a percent of sales", "translate": "The impact of part five hundred redesign on affected products as a percent of sales.", "translate_tts": "The impact of part five hundred redesign on affected products as a percent of sales", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:25.870", "mode": "azero-full", "language": "en", "target": "en", "text": "will be consistently applied throughout the year, aligned with how we traditionally account for similar discount and rebate programs.", "text_tts": "ate programs", "translate": "will be consistently applied throughout the year, aligned with how we traditionally account for similar discount and rebate programs.", "translate_tts": "will be consistently applied throughout the year aligned with how we traditionally account for similar discount and rebate programs", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:30.463", "mode": "azero-full", "language": "en", "target": "en", "text": "Naturally, we expect a greater benefit from our newly launched products as the year progresses.", "text_tts": "launched products as the year progresses", "translate": "Naturally, we expect a greater benefit from our newly launched products as the year progresses.", "translate_tts": "Naturally we expect a greater benefit from our newly launched products as the year progresses", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:34.259", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding medtech, we expect a normalized procedure volume", "text_tts": "tech we expect a normalized procedure volume", "translate": "Regarding medtech, we expect a normalized procedure volume", "translate_tts": "Regarding medtech we expect a normalized procedure volume", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:39.605", "mode": "azero-full", "language": "en", "target": "en", "text": "and seasonality. And of course, we anniversary the Shockwave acquisition at the end of May.", "text_tts": "wave acquisition at the end of May", "translate": "and seasonality. And of course, we anniversary the Shockwave acquisition at the end of May.", "translate_tts": "and seasonality And of course we anniversary the Shockwave acquisition at the end of May", "is_final": false, "emotion": "😮", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:46.187", "mode": "azero-full", "language": "en", "target": "en", "text": "We anticipate our newly launched products to build throughout the year with the relaunch of VariPulse in the US,", "text_tts": "ulse in the US", "translate": "We anticipate our newly launched products to build throughout the year with the relaunch of VariPulse in the US,", "translate_tts": "We anticipate our newly launched products to build throughout the year with the relaunch of VariPulse in the US", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:50.135", "mode": "azero-full", "language": "en", "target": "en", "text": "the introductions of dual energy STSF in the EU,", "text_tts": "of dual energy STSF in the EU", "translate": "the introductions of dual energy STSF in the EU,", "translate_tts": "the introductions of dual energy STSF in the EU", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:51.660", "mode": "azero-full", "language": "en", "target": "en", "text": "jealous unity.", "text_tts": "nity", "translate": "jealous unity.", "translate_tts": "jealous unity", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:54.617", "mode": "azero-full", "language": "en", "target": "en", "text": "bellus spine, and technus odyssey.", "text_tts": "nd technus odyssey", "translate": "bellus spine, and technus odyssey.", "translate_tts": "bellus spine and technus odyssey", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:55.479", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly.", "text_tts": "Lastly", "translate": "Lastly.", "translate_tts": "Lastly", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:02.404", "mode": "azero-full", "language": "en", "target": "en", "text": "This slide highlights the onetime prior year P and L items that should be taken into quarterly consideration for your models.", "text_tts": "aken into quarterly consideration for your models", "translate": "This slide highlights the onetime prior year P and L items that should be taken into quarterly consideration for your models.", "translate_tts": "This slide highlights the onetime prior year P and L items that should be taken into quarterly consideration for your models", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:11.775", "mode": "azero-full", "language": "en", "target": "en", "text": "Beyond our financial commitments and what Joaquin and John mentioned, we are excited for the pipeline progress planned for the remainder of twenty twenty five.", "text_tts": "wenty twenty five", "translate": "Beyond our financial commitments and what Joaquin and John mentioned, we are excited for the pipeline progress planned for the remainder of twenty twenty five.", "translate_tts": "Beyond our financial commitments and what Joaquin and John mentioned we are excited for the pipeline progress planned for the remainder of twenty twenty five", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:17.811", "mode": "azero-full", "language": "en", "target": "en", "text": "In innovative medicine, this includes expected approvals in nipacalimab for generalized myosinia gravis,", "text_tts": "nipacalimab for generalized myosinia gravis", "translate": "In innovative medicine, this includes expected approvals in nipacalimab for generalized myosinia gravis,", "translate_tts": "In innovative medicine this includes expected approvals in nipacalimab for generalized myosinia gravis", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:22.351", "mode": "azero-full", "language": "en", "target": "en", "text": "Subcutaneous ribovan for non small cell lung cancer in the US", "text_tts": "er in the US", "translate": "Subcutaneous ribovan for non small cell lung cancer in the US", "translate_tts": "Subcutaneous ribovan for non small cell lung cancer in the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:26.333", "mode": "azero-full", "language": "en", "target": "en", "text": "tramphia subcutaneous induction for ulcerative colitis.", "text_tts": "cutaneous induction for ulcerative colitis", "translate": "tramphia subcutaneous induction for ulcerative colitis.", "translate_tts": "tramphia subcutaneous induction for ulcerative colitis", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:29.117", "mode": "azero-full", "language": "en", "target": "en", "text": "and Kaplita for adjunctive major depressive disorder.", "text_tts": "for adjunctive major depressive disorder", "translate": "and Kaplita for adjunctive major depressive disorder.", "translate_tts": "and Kaplita for adjunctive major depressive disorder", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:39.030", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue our rolling submission of TAR two hundred in non muscle invasive bladder cancer and anticipate filing icotrachindra in psoriasis.", "text_tts": "ticipate filing icotrachindra in psoriasis", "translate": "We continue our rolling submission of TAR two hundred in non muscle invasive bladder cancer and anticipate filing icotrachindra in psoriasis.", "translate_tts": "We continue our rolling submission of TAR two hundred in non muscle invasive bladder cancer and anticipate filing icotrachindra in psoriasis", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:45.760", "mode": "azero-full", "language": "en", "target": "en", "text": "and plan data readouts for ribravant in head and neck cancer, and I coach your kindre in ulcerative colitis", "text_tts": "dre in ulcerative colitis", "translate": "and plan data readouts for ribravant in head and neck cancer, and I coach your kindre in ulcerative colitis", "translate_tts": "and plan data readouts for ribravant in head and neck cancer and I coach your kindre in ulcerative colitis", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:49.991", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as head to head data versus CTIC two in psoriasis.", "text_tts": "in psoriasis", "translate": "as well as head to head data versus CTIC two in psoriasis.", "translate_tts": "as well as head to head data versus CTIC two in psoriasis", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:04.741", "mode": "azero-full", "language": "en", "target": "en", "text": "In Medtech, we continue to make progress with clinical trials for our Otava robotic surgical system and across our cardiovascular portfolio, including heart recovery with Impella ECP submission and circulatory restoration with Javelin and", "text_tts": "ission and circulatory restoration with Javelin and", "translate": "In Medtech, we continue to make progress with clinical trials for our Otava robotic surgical system and across our cardiovascular portfolio, including heart recovery with Impella ECP submission and circulatory restoration with Javelin and", "translate_tts": "In Medtech we continue to make progress with clinical trials for our Otava robotic surgical system and across our cardiovascular portfolio including heart recovery with Impella ECP submission and circulatory restoration with Javelin and", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:06.211", "mode": "azero-full", "language": "en", "target": "en", "text": "Cockwave e eight launches.", "text_tts": "e eight launches", "translate": "Cockwave e eight launches.", "translate_tts": "Cockwave e eight launches", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:10.890", "mode": "azero-full", "language": "en", "target": "en", "text": "This progress will bode well for financial performance for the balance of this decade.", "text_tts": "of this decade", "translate": "This progress will bode well for financial performance for the balance of this decade.", "translate_tts": "This progress will bode well for financial performance for the balance of this decade", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:15.256", "mode": "azero-full", "language": "en", "target": "en", "text": "In fact, building on John's earlier discussion on our innovative medicine pipeline,", "text_tts": "innovative medicine pipeline", "translate": "In fact, building on John's earlier discussion on our innovative medicine pipeline,", "translate_tts": "In fact building on Johns earlier discussion on our innovative medicine pipeline", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:23.772", "mode": "azero-full", "language": "en", "target": "en", "text": "and what I just outlined, I'd like to revisit and update a slide that we shared at our enterprise business review in late twenty twenty three.", "text_tts": "business review in late twenty twenty three", "translate": "and what I just outlined, I'd like to revisit and update a slide that we shared at our enterprise business review in late twenty twenty three.", "translate_tts": "and what I just outlined Id like to revisit and update a slide that we shared at our enterprise business review in late twenty twenty three", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:32.686", "mode": "azero-full", "language": "en", "target": "en", "text": "In that slide, you may recall, we highlighted key assets in our portfolio that we expected to drive long term growth and projected higher revenue than street estimates.", "text_tts": "ed higher revenue than street estimates", "translate": "In that slide, you may recall, we highlighted key assets in our portfolio that we expected to drive long term growth and projected higher revenue than street estimates.", "translate_tts": "In that slide you may recall we highlighted key assets in our portfolio that we expected to drive long term growth and projected higher revenue than street estimates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:45.272", "mode": "azero-full", "language": "en", "target": "en", "text": "We've been pleased to see that some estimates have been raised since the twenty twenty three Enterprise Business Review. And now I'd like to walk you through some of our current thinking on our pipeline potential to show where we see even more upside.", "text_tts": "tential to show where we see even more upside", "translate": "We've been pleased to see that some estimates have been raised since the twenty twenty three Enterprise Business Review. And now I'd like to walk you through some of our current thinking on our pipeline potential to show where we see even more upside.", "translate_tts": "Weve been pleased to see that some estimates have been raised since the twenty twenty three Enterprise Business Review And now Id like to walk you through some of our current thinking on our pipeline potential to show where we see even more upside", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:56.302", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current twenty twenty seven Street estimates, our projections are at least two x higher for Riborvant plus LastClues and at least fifty percent sign higher for Spravado.", "text_tts": "at least fifty percent sign higher for Spravado", "translate": "Based on current twenty twenty seven Street estimates, our projections are at least two x higher for Riborvant plus LastClues and at least fifty percent sign higher for Spravado.", "translate_tts": "Based on current twenty twenty seven Street estimates our projections are at least two x higher for Riborvant plus LastClues and at least fifty percent sign higher for Spravado", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:00.572", "mode": "azero-full", "language": "en", "target": "en", "text": "One asset that we didn't highlight in this look back in twenty twenty three was Tremphaia.", "text_tts": "in twenty twenty three was Tremphaia", "translate": "One asset that we didn't highlight in this look back in twenty twenty three was Tremphaia.", "translate_tts": "One asset that we didnt highlight in this look back in twenty twenty three was Tremphaia", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:10.717", "mode": "azero-full", "language": "en", "target": "en", "text": "However, given recent regulatory approvals for inflammatory bowel disease, we now see sales for Turinfia at least twenty five percent sign higher than current street estimates.", "text_tts": "t least twenty five percent sign higher than current street estimates", "translate": "However, given recent regulatory approvals for inflammatory bowel disease, we now see sales for Turinfia at least twenty five percent sign higher than current street estimates.", "translate_tts": "However given recent regulatory approvals for inflammatory bowel disease we now see sales for Turinfia at least twenty five percent sign higher than current street estimates", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:16.835", "mode": "azero-full", "language": "en", "target": "en", "text": "When looking ahead to twenty twenty eight, we anticipate sales for our intravascular drug releasing system", "text_tts": "les for our intravascular drug releasing system", "translate": "When looking ahead to twenty twenty eight, we anticipate sales for our intravascular drug releasing system", "translate_tts": "When looking ahead to twenty twenty eight we anticipate sales for our intravascular drug releasing system", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:22.458", "mode": "azero-full", "language": "en", "target": "en", "text": "previously referred to as Tarus, to be at least three x higher than current street estimates.", "text_tts": "higher than current street estimates", "translate": "previously referred to as Tarus, to be at least three x higher than current street estimates.", "translate_tts": "previously referred to as Tarus to be at least three x higher than current street estimates", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:27.521", "mode": "azero-full", "language": "en", "target": "en", "text": "And new to the chart, Icotrakindra, our targeted oral peptide to be at least two x higher.", "text_tts": "eptide to be at least two x higher", "translate": "And new to the chart, Icotrakindra, our targeted oral peptide to be at least two x higher.", "translate_tts": "And new to the chart Icotrakindra our targeted oral peptide to be at least two x higher", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:34.284", "mode": "azero-full", "language": "en", "target": "en", "text": "To be balanced, analyst estimates are still a bit more optimistic than our own estimates on nipicalimab in twenty twenty seven.", "text_tts": "alimab in twenty twenty seven", "translate": "To be balanced, analyst estimates are still a bit more optimistic than our own estimates on nipicalimab in twenty twenty seven.", "translate_tts": "To be balanced analyst estimates are still a bit more optimistic than our own estimates on nipicalimab in twenty twenty seven", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:37.998", "mode": "azero-full", "language": "en", "target": "en", "text": "However, we do anticipate closing that gap after launch.", "text_tts": "anticipate closing that gap after launch", "translate": "However, we do anticipate closing that gap after launch.", "translate_tts": "However we do anticipate closing that gap after launch", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:47.131", "mode": "azero-full", "language": "en", "target": "en", "text": "We have even stronger conviction today in our growth opportunities than at the enterprise business review as we've reached new milestones with each of these medicines.", "text_tts": "these medicines", "translate": "We have even stronger conviction today in our growth opportunities than at the enterprise business review as we've reached new milestones with each of these medicines.", "translate_tts": "We have even stronger conviction today in our growth opportunities than at the enterprise business review as weve reached new milestones with each of these medicines", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:56.888", "mode": "azero-full", "language": "en", "target": "en", "text": "And importantly, we expect all these assets to achieve peak year sales beyond twenty twenty eight with further potential upside to Street estimates in the outer years.", "text_tts": "t estimates in the outer years", "translate": "And importantly, we expect all these assets to achieve peak year sales beyond twenty twenty eight with further potential upside to Street estimates in the outer years.", "translate_tts": "And importantly we expect all these assets to achieve peak year sales beyond twenty twenty eight with further potential upside to Street estimates in the outer years", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:31:05.485", "mode": "azero-full", "language": "en", "target": "en", "text": "Even after considering risk adjustments for unapproved products that you may apply, hopefully, you'll also conclude there is additional value to your outlooks.", "text_tts": "our outlooks", "translate": "Even after considering risk adjustments for unapproved products that you may apply, hopefully, you'll also conclude there is additional value to your outlooks.", "translate_tts": "Even after considering risk adjustments for unapproved products that you may apply hopefully youll also conclude there is additional value to your outlooks", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:31:08.727", "mode": "azero-full", "language": "en", "target": "en", "text": "In summary, it was a solid start to the year.", "text_tts": "it was a solid start to the year", "translate": "In summary, it was a solid start to the year.", "translate_tts": "In summary it was a solid start to the year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:31:20.195", "mode": "azero-full", "language": "en", "target": "en", "text": "Johnson and Johnson's diversified business model uniquely positions us to tackle the headwinds in twenty twenty five, deliver on our financial commitments and advance our pipeline to create long term sustainable value for shareholders.", "text_tts": "ne to create long term sustainable value for shareholders", "translate": "Johnson and Johnson's diversified business model uniquely positions us to tackle the headwinds in twenty twenty five, deliver on our financial commitments and advance our pipeline to create long term sustainable value for shareholders.", "translate_tts": "Johnson and Johnsons diversified business model uniquely positions us to tackle the headwinds in twenty twenty five deliver on our financial commitments and advance our pipeline to create long term sustainable value for shareholders", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:31:23.857", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. And with that, we are happy to take your questions.", "text_tts": "questions", "translate": "Thank you. And with that, we are happy to take your questions.", "translate_tts": "Thank you And with that we are happy to take your questions", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:31:27.638", "mode": "azero-full", "language": "en", "target": "en", "text": "Kevin, will you please provide instructions for those seeking to participate in the Q", "text_tts": "in the Q", "translate": "Kevin, will you please provide instructions for those seeking to participate in the Q", "translate_tts": "Kevin will you please provide instructions for those seeking to participate in the Q", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Kevin)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:31:36.691", "mode": "azero-full", "language": "en", "target": "en", "text": "Certainly, we will now be conducting a question and answer session. Ladies and gentlemen, if you'd like to ask a question at this time, please press star then one on your telephone keypad.", "text_tts": "hen one on your telephone keypad", "translate": "Certainly, we will now be conducting a question and answer session. Ladies and gentlemen, if you'd like to ask a question at this time, please press star then one on your telephone keypad.", "translate_tts": "Certainly we will now be conducting a question and answer session Ladies and gentlemen if youd like to ask a question at this time please press star then one on your telephone keypad", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Kevin)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:31:40.453", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to withdraw your question, press star then chew.", "text_tts": "your question press star then chew", "translate": "If you'd like to withdraw your question, press star then chew.", "translate_tts": "If youd like to withdraw your question press star then chew", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Kevin)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:31:43.964", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask you to please limit ourselves to one question only.", "text_tts": "ase limit ourselves to one question only", "translate": "We ask you to please limit ourselves to one question only.", "translate_tts": "We ask you to please limit ourselves to one question only", "is_final": false, "emotion": "😊", "events": "📞🌠🌳🌲", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Kevin)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:31:48.807", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question today is coming from Larry Beagleson from Wells Fargo. Your line is now live.", "text_tts": "n from Wells Fargo Your line is now live", "translate": "Our first question today is coming from Larry Beagleson from Wells Fargo. Your line is now live.", "translate_tts": "Our first question today is coming from Larry Beagleson from Wells Fargo Your line is now live", "is_final": false, "emotion": "", "events": "📞🌠🌳🌲", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Larry Beagleson (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:32:04.539", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thanks for taking the question and congrats on a nice quarter. Joe, you talked about four hundred million in tariffs in the twenty twenty five guidance or about fourteen cents by our math. What is that on an annualized basis? And how are you thinking about being able to mitigate that over", "text_tts": "annualized basis And how are you thinking about being able to mitigate that over", "translate": "Good morning. Thanks for taking the question and congrats on a nice quarter. Joe, you talked about four hundred million in tariffs in the twenty twenty five guidance or about fourteen cents by our math. What is that on an annualized basis? And how are you thinking about being able to mitigate that over", "translate_tts": "Good morning Thanks for taking the question and congrats on a nice quarter Joe you talked about four hundred million in tariffs in the twenty twenty five guidance or about fourteen cents by our math What is that on an annualized basis And how are you thinking about being able to mitigate that over", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Larry Beagleson (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:32:13.896", "mode": "azero-full", "language": "en", "target": "en", "text": "over time? Can you pass along pass it along to customers? Or can you offset it by moving production? Thanks for taking the question.", "text_tts": "ks for taking the question", "translate": "over time? Can you pass along pass it along to customers? Or can you offset it by moving production? Thanks for taking the question.", "translate_tts": "over time Can you pass along pass it along to customers Or can you offset it by moving production Thanks for taking the question", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Larry Beagleson (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:32:28.161", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thanks Larry. Good to hear from you. So what's included in the four hundred million dollars and again that is primarily medtech tariffs at this point. It's based on the programs that have been announced and the timing that correlates with those programs. So that would be included.", "text_tts": "correlates with those programs So that would be included", "translate": "Yes, thanks Larry. Good to hear from you. So what's included in the four hundred million dollars and again that is primarily medtech tariffs at this point. It's based on the programs that have been announced and the timing that correlates with those programs. So that would be included.", "translate_tts": "Yes thanks Larry Good to hear from you So whats included in the four hundred million dollars and again that is primarily medtech tariffs at this point Its based on the programs that have been announced and the timing that correlates with those programs So that would be included", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:32:28.548", "mode": "azero-full", "language": "en", "target": "en", "text": "of", "text_tts": "of", "translate": "of", "translate_tts": "of", "is_final": false, "emotion": "", "events": "😮📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:32:43.805", "mode": "azero-full", "language": "en", "target": "en", "text": "Mexico and Canadian import tariffs that are not excluded out of USMCA. It will include to a very small degree some of the steel and aluminum tariffs that impact some of our products. It includes the China tariffs", "text_tts": "ts It includes the China tariffs", "translate": "Mexico and Canadian import tariffs that are not excluded out of USMCA. It will include to a very small degree some of the steel and aluminum tariffs that impact some of our products. It includes the China tariffs", "translate_tts": "Mexico and Canadian import tariffs that are not excluded out of USMCA It will include to a very small degree some of the steel and aluminum tariffs that impact some of our products It includes the China tariffs", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:32:52.073", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as the China retaliatory tariff, and that is probably the most substantial out of all the tariffs in terms of that four hundred million dollars", "text_tts": "four hundred million dollars", "translate": "as well as the China retaliatory tariff, and that is probably the most substantial out of all the tariffs in terms of that four hundred million dollars", "translate_tts": "as well as the China retaliatory tariff and that is probably the most substantial out of all the tariffs in terms of that four hundred million dollars", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:32:53.068", "mode": "azero-full", "language": "en", "target": "en", "text": "and and so just", "text_tts": "and and so just", "translate": "and and so just", "translate_tts": "and and so just", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:33:08.029", "mode": "azero-full", "language": "en", "target": "en", "text": "to maybe clarify for everybody that is products of US origin being shipped into China and that is probably the most penalizing factor. That four hundred million dollars I don't want to be cavalier about that. Obviously the program has been phased in.", "text_tts": "t Obviously the program has been phased in", "translate": "to maybe clarify for everybody that is products of US origin being shipped into China and that is probably the most penalizing factor. That four hundred million dollars I don't want to be cavalier about that. Obviously the program has been phased in.", "translate_tts": "to maybe clarify for everybody that is products of US origin being shipped into China and that is probably the most penalizing factor That four hundred million dollars I dont want to be cavalier about that Obviously the program has been phased in", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:33:13.558", "mode": "azero-full", "language": "en", "target": "en", "text": "as a partial year. And then you have mostly this being captured as cost of goods.", "text_tts": "captured as cost of goods", "translate": "as a partial year. And then you have mostly this being captured as cost of goods.", "translate_tts": "as a partial year And then you have mostly this being captured as cost of goods", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:33:20.695", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's going to sit on the balance sheet in inventory and be relieved through the T and L in future periods.", "text_tts": "in future periods", "translate": "So it's going to sit on the balance sheet in inventory and be relieved through the T and L in future periods.", "translate_tts": "So its going to sit on the balance sheet in inventory and be relieved through the T and L in future periods", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:33:36.698", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's how we're thinking of it. In terms of mitigation strategies, I think you know across our entire business, we're very limited in terms of price leverage, whether it be on the med tech side, there's contractual agreements already in place and certainly", "text_tts": "theres contractual agreements already in place and certainly", "translate": "So that's how we're thinking of it. In terms of mitigation strategies, I think you know across our entire business, we're very limited in terms of price leverage, whether it be on the med tech side, there's contractual agreements already in place and certainly", "translate_tts": "So thats how were thinking of it In terms of mitigation strategies I think you know across our entire business were very limited in terms of price leverage whether it be on the med tech side theres contractual agreements already in place and certainly", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:33:39.612", "mode": "azero-full", "language": "en", "target": "en", "text": "Very much precluded on the pharmaceutical side. On current", "text_tts": "on the pharmaceutical side On current", "translate": "Very much precluded on the pharmaceutical side. On current", "translate_tts": "Very much precluded on the pharmaceutical side On current", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:33:42.497", "mode": "azero-full", "language": "en", "target": "en", "text": "products that exist in terms of taking price increase.", "text_tts": "", "translate": "products that exist in terms of taking price increase.", "translate_tts": "products that exist in terms of taking price increase", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:33:50.336", "mode": "azero-full", "language": "en", "target": "en", "text": "And I know Joaquin has a few thoughts regarding tariffs and maybe other mitigation factors and the supply nature of health care.", "text_tts": "supply nature of health care", "translate": "And I know Joaquin has a few thoughts regarding tariffs and maybe other mitigation factors and the supply nature of health care.", "translate_tts": "And I know Joaquin has a few thoughts regarding tariffs and maybe other mitigation factors and the supply nature of health care", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:33:55.249", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Joe. Thank you, Larry, for the question. Thinking about tariffs,", "text_tts": "Thinking about tariffs", "translate": "Thank you, Joe. Thank you, Larry, for the question. Thinking about tariffs,", "translate_tts": "Thank you Joe Thank you Larry for the question Thinking about tariffs", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:34:04.347", "mode": "azero-full", "language": "en", "target": "en", "text": "and thinking specifically about pharmaceutical tariffs. There's a reason, Larry, why pharmaceutical tariffs are zero.", "text_tts": "on Larry why pharmaceutical tariffs are zero", "translate": "and thinking specifically about pharmaceutical tariffs. There's a reason, Larry, why pharmaceutical tariffs are zero.", "translate_tts": "and thinking specifically about pharmaceutical tariffs Theres a reason Larry why pharmaceutical tariffs are zero", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:34:10.758", "mode": "azero-full", "language": "en", "target": "en", "text": "it's because tariffs can create disruptions in the supply chain, leading to shortages.", "text_tts": "chain leading to shortages", "translate": "it's because tariffs can create disruptions in the supply chain, leading to shortages.", "translate_tts": "its because tariffs can create disruptions in the supply chain leading to shortages", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:34:18.421", "mode": "azero-full", "language": "en", "target": "en", "text": "if what you want is to build manufacturing capacity in the US, both in Metech and in Pharmaceuticals,", "text_tts": "h and in Pharmaceuticals", "translate": "if what you want is to build manufacturing capacity in the US, both in Metech and in Pharmaceuticals,", "translate_tts": "if what you want is to build manufacturing capacity in the US both in Metech and in Pharmaceuticals", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:34:21.799", "mode": "azero-full", "language": "en", "target": "en", "text": "The most effective answer is not tariffs,", "text_tts": "answer is not tariffs", "translate": "The most effective answer is not tariffs,", "translate_tts": "The most effective answer is not tariffs", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:34:21.973", "mode": "azero-full", "language": "en", "target": "en", "text": "But that's", "text_tts": "But thats", "translate": "But that's", "translate_tts": "But thats", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:34:22.578", "mode": "azero-full", "language": "en", "target": "en", "text": "tax policy.", "text_tts": "tax policy", "translate": "tax policy.", "translate_tts": "tax policy", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:34:35.775", "mode": "azero-full", "language": "en", "target": "en", "text": "fact, since President Trump's twenty seventeen tax reform, the investment in manufacturing, both in medic and in pharmaceuticals, has significantly increased.", "text_tts": "oth in medic and in pharmaceuticals has significantly increased", "translate": "fact, since President Trump's twenty seventeen tax reform, the investment in manufacturing, both in medic and in pharmaceuticals, has significantly increased.", "translate_tts": "fact since President Trumps twenty seventeen tax reform the investment in manufacturing both in medic and in pharmaceuticals has significantly increased", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:34:37.667", "mode": "azero-full", "language": "en", "target": "en", "text": "and when you think", "text_tts": "think", "translate": "and when you think", "translate_tts": "and when you think", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:34:45.179", "mode": "azero-full", "language": "en", "target": "en", "text": "about our recent announcement of investing fifty five billion dollars over the next four years at the completion", "text_tts": "t the completion", "translate": "about our recent announcement of investing fifty five billion dollars over the next four years at the completion", "translate_tts": "about our recent announcement of investing fifty five billion dollars over the next four years at the completion", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:34:51.263", "mode": "azero-full", "language": "en", "target": "en", "text": "of this investment plan, essentially, all our advanced medicines that are used in the US", "text_tts": "US", "translate": "of this investment plan, essentially, all our advanced medicines that are used in the US", "translate_tts": "of this investment plan essentially all our advanced medicines that are used in the US", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:34:53.581", "mode": "azero-full", "language": "en", "target": "en", "text": "will be manufactured in the US.", "text_tts": "d in the US", "translate": "will be manufactured in the US.", "translate_tts": "will be manufactured in the US", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:35:02.748", "mode": "azero-full", "language": "en", "target": "en", "text": "So tax policy is a very effective tool to be able to build manufacturing capacity here in the US, both for med tech and pharmaceuticals.", "text_tts": "d tech and pharmaceuticals", "translate": "So tax policy is a very effective tool to be able to build manufacturing capacity here in the US, both for med tech and pharmaceuticals.", "translate_tts": "So tax policy is a very effective tool to be able to build manufacturing capacity here in the US both for med tech and pharmaceuticals", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:35:17.418", "mode": "azero-full", "language": "en", "target": "en", "text": "Larry, I just want to follow up too. You did ask about a full year impact. And I will say I purposely ignored the question only because it would be way too speculative at this point. As we know, these tariffs are very fluid and the responsible action for us now is to", "text_tts": "nd the responsible action for us now is to", "translate": "Larry, I just want to follow up too. You did ask about a full year impact. And I will say I purposely ignored the question only because it would be way too speculative at this point. As we know, these tariffs are very fluid and the responsible action for us now is to", "translate_tts": "Larry I just want to follow up too You did ask about a full year impact And I will say I purposely ignored the question only because it would be way too speculative at this point As we know these tariffs are very fluid and the responsible action for us now is to", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:35:30.715", "mode": "azero-full", "language": "en", "target": "en", "text": "quantify what we see the impact in twenty twenty six and then see what happens with respect to does it lend itself to negotiations with other countries and what's actually in place as we get into the later part of twenty twenty five.", "text_tts": "ater part of twenty twenty five", "translate": "quantify what we see the impact in twenty twenty six and then see what happens with respect to does it lend itself to negotiations with other countries and what's actually in place as we get into the later part of twenty twenty five.", "translate_tts": "quantify what we see the impact in twenty twenty six and then see what happens with respect to does it lend itself to negotiations with other countries and whats actually in place as we get into the later part of twenty twenty five", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Joaquin De Wado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:35:38.197", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next question today is coming from Chris Shop from JP Morgan Chase and Company. Your line is now live.", "text_tts": "ine is now live", "translate": "Thank you. Next question today is coming from Chris Shop from JP Morgan Chase and Company. Your line is now live.", "translate_tts": "Thank you Next question today is coming from Chris Shop from JP Morgan Chase and Company Your line is now live", "is_final": false, "emotion": "", "events": "🌳🌲📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:35:47.501", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks so much. Just had a question on gross margins in the quarter. It seems like these came in well below recent trends. I'm just trying to get a better understanding of", "text_tts": "m just trying to get a better understanding of", "translate": "Great. Thanks so much. Just had a question on gross margins in the quarter. It seems like these came in well below recent trends. I'm just trying to get a better understanding of", "translate_tts": "Great Thanks so much Just had a question on gross margins in the quarter It seems like these came in well below recent trends Im just trying to get a better understanding of", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:35:54.297", "mode": "azero-full", "language": "en", "target": "en", "text": "understanding of the drivers there and just the outlook going forward as we consider mix, tariffs, et cetera, on the gross margin line?", "text_tts": "", "translate": "understanding of the drivers there and just the outlook going forward as we consider mix, tariffs, et cetera, on the gross margin line?", "translate_tts": "understanding of the drivers there and just the outlook going forward as we consider mix tariffs et cetera on the gross margin line", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:35:57.971", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey Chris, this is Joe. Thanks for the question.", "text_tts": "Joe Thanks for the question", "translate": "Hey Chris, this is Joe. Thanks for the question.", "translate_tts": "Hey Chris this is Joe Thanks for the question", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:36:12.345", "mode": "azero-full", "language": "en", "target": "en", "text": "So I'll say there's a two part answer to this one. So specifically in the quarter when looking at first quarter of twenty twenty four, we obviously had the impact of Stellara, which was a much higher gross margin product than our average product", "text_tts": "much higher gross margin product than our average product", "translate": "So I'll say there's a two part answer to this one. So specifically in the quarter when looking at first quarter of twenty twenty four, we obviously had the impact of Stellara, which was a much higher gross margin product than our average product", "translate_tts": "So Ill say theres a two part answer to this one So specifically in the quarter when looking at first quarter of twenty twenty four we obviously had the impact of Stellara which was a much higher gross margin product than our average product", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Shop (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:37:13.742", "mode": "azero-full", "language": "en", "target": "en", "text": "portfolio. You had Part D, which is exclusively price, which is eroding margin. And then you had some, I would say, transactional currency headwinds, one a favorable impact last year or in twenty twenty three funneling into twenty twenty four and then some unfavorability from last year's currency action. I would expect moving forward, based on some of the plans that we have, you could expect that three hundred basis points to probably improve by a third to fifty percent sign, and that would be inclusive of the tariffs that I just mentioned in Larry's question. The other thing I would say is I know you guys do a better job explaining it.", "text_tts": "", "translate": "portfolio. You had Part D, which is exclusively price, which is eroding margin. And then you had some, I would say, transactional currency headwinds, one a favorable impact last year or in twenty twenty three funneling into twenty twenty four and then some unfavorability from last year's currency action. I would expect moving forward, based on some of the plans that we have, you could expect that three hundred basis points to probably improve by a third to fifty percent sign, and that would be inclusive of the tariffs that I just mentioned in Larry's question. The other thing I would say is I know you guys do a better job explaining it.", "translate_tts": "portfolio You had Part D which is exclusively price which is eroding margin And then you had some I would say transactional currency headwinds one a favorable impact last year or in twenty twenty three funneling into twenty twenty four and then some unfavorability from last years currency action I would expect moving forward based on some of the plans that we have you could expect that three hundred basis points to probably improve by a third to fifty percent sign and that would be inclusive of the tariffs that I just mentioned in Larrys question The other thing I would say is I know you guys do a better job explaining it", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Shop (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:37:16.795", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank your next question is coming from Assad Hader from Goldman Sachs. Your mind is now live.", "text_tts": "an Sachs Your mind is now live", "translate": "Thank your next question is coming from Assad Hader from Goldman Sachs. Your mind is now live.", "translate_tts": "Thank your next question is coming from Assad Hader from Goldman Sachs Your mind is now live", "is_final": false, "emotion": "", "events": "🌳🌲🔧🔨", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Shop (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:37:31.832", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for taking the question. Just going back to the Stellara biosimilar erosion and the acceleration of the trajectory that we're going to see over the course of the year, are you able to provide any quantitative framing on your views as it relates to the extent to which you think this erosion", "text_tts": "ou think this erosion", "translate": "Thanks for taking the question. Just going back to the Stellara biosimilar erosion and the acceleration of the trajectory that we're going to see over the course of the year, are you able to provide any quantitative framing on your views as it relates to the extent to which you think this erosion", "translate_tts": "Thanks for taking the question Just going back to the Stellara biosimilar erosion and the acceleration of the trajectory that were going to see over the course of the year are you able to provide any quantitative framing on your views as it relates to the extent to which you think this erosion", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Shop (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:37:36.063", "mode": "azero-full", "language": "en", "target": "en", "text": "Smooth it out by the transition to other brands like Panfire and other products, thank you.", "text_tts": "hank you", "translate": "Smooth it out by the transition to other brands like Panfire and other products, thank you.", "translate_tts": "Smooth it out by the transition to other brands like Panfire and other products thank you", "is_final": false, "emotion": "", "events": "🃏👂👨📯🏠🔊", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Shop (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:37:46.550", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, good morning. Thanks so much for the question. It's Jennifer. So what we saw with Stellara in the first quarter was definitely in line with our expectations.", "text_tts": "ations", "translate": "Well, good morning. Thanks so much for the question. It's Jennifer. So what we saw with Stellara in the first quarter was definitely in line with our expectations.", "translate_tts": "Well good morning Thanks so much for the question Its Jennifer So what we saw with Stellara in the first quarter was definitely in line with our expectations", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:38:00.697", "mode": "azero-full", "language": "en", "target": "en", "text": "for the product for the year and we continue to guide to the HUMIRA two year erosion curve once there were multiple biosimilars as really the best model there and make sure you know also including the additional impact of", "text_tts": "also including the additional impact of", "translate": "for the product for the year and we continue to guide to the HUMIRA two year erosion curve once there were multiple biosimilars as really the best model there and make sure you know also including the additional impact of", "translate_tts": "for the product for the year and we continue to guide to the HUMIRA two year erosion curve once there were multiple biosimilars as really the best model there and make sure you know also including the additional impact of", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:38:15.014", "mode": "azero-full", "language": "en", "target": "en", "text": "Part G redesign. One additional point around Stellara. If we take a look at the business overall, it was highlighted that we had four point two percent growth across innovative medicine. That included an", "text_tts": "innovative medicine That included an", "translate": "Part G redesign. One additional point around Stellara. If we take a look at the business overall, it was highlighted that we had four point two percent growth across innovative medicine. That included an", "translate_tts": "Part G redesign One additional point around Stellara If we take a look at the business overall it was highlighted that we had four point two percent growth across innovative medicine That included an", "is_final": false, "emotion": "😊", "events": "📻👂👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:45.290", "mode": "azero-full", "language": "en", "target": "en", "text": "negative eight hundred ten basis point impact from Stellara. If you exclude that from our business, the remaining business, the bulk ninety percent sign of our business was actually growing at over twelve percent sign, really demonstrating the strength of our overall business and with eleven key brands that were growing double digits. So yes, we've got the Stellara LOE, but the strength of the businesses is really coming through across all of our growth drivers. And I would add to that", "text_tts": "businesses is really coming through across all of our growth drivers And I would add to that", "translate": "negative eight hundred ten basis point impact from Stellara. If you exclude that from our business, the remaining business, the bulk ninety percent sign of our business was actually growing at over twelve percent sign, really demonstrating the strength of our overall business and with eleven key brands that were growing double digits. So yes, we've got the Stellara LOE, but the strength of the businesses is really coming through across all of our growth drivers. And I would add to that", "translate_tts": "negative eight hundred ten basis point impact from Stellara If you exclude that from our business the remaining business the bulk ninety percent sign of our business was actually growing at over twelve percent sign really demonstrating the strength of our overall business and with eleven key brands that were growing double digits So yes weve got the Stellara LOE but the strength of the businesses is really coming through across all of our growth drivers And I would add to that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:52.551", "mode": "azero-full", "language": "en", "target": "en", "text": "It is remarkable than in a year in which we are facing the headwind of the Stellara biosimilars,", "text_tts": "ra biosimilars", "translate": "It is remarkable than in a year in which we are facing the headwind of the Stellara biosimilars,", "translate_tts": "It is remarkable than in a year in which we are facing the headwind of the Stellara biosimilars", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:55.339", "mode": "azero-full", "language": "en", "target": "en", "text": "part of the redesign, we are able to grow", "text_tts": "esign we are able to grow", "translate": "part of the redesign, we are able to grow", "translate_tts": "part of the redesign we are able to grow", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:56.175", "mode": "azero-full", "language": "en", "target": "en", "text": "even in the first quarter.", "text_tts": "even in the first quarter", "translate": "even in the first quarter.", "translate_tts": "even in the first quarter", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:10.894", "mode": "azero-full", "language": "en", "target": "en", "text": "that we are able to do it like any other company to my knowledge in the healthcare industry has done it. It's a testament to the strength of our business, to the diversification of our growth platforms.", "text_tts": "r growth platforms", "translate": "that we are able to do it like any other company to my knowledge in the healthcare industry has done it. It's a testament to the strength of our business, to the diversification of our growth platforms.", "translate_tts": "that we are able to do it like any other company to my knowledge in the healthcare industry has done it Its a testament to the strength of our business to the diversification of our growth platforms", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:16.609", "mode": "azero-full", "language": "en", "target": "en", "text": "and it gives me a strong belief that we are going to continue to deliver throughout the year.", "text_tts": "inue to deliver throughout the year", "translate": "and it gives me a strong belief that we are going to continue to deliver throughout the year.", "translate_tts": "and it gives me a strong belief that we are going to continue to deliver throughout the year", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:21.780", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeffrey, just building on the focus on Stellara, of course, is Stellara.", "text_tts": "ra of course is Stellara", "translate": "Jeffrey, just building on the focus on Stellara, of course, is Stellara.", "translate_tts": "Jeffrey just building on the focus on Stellara of course is Stellara", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:25.030", "mode": "azero-full", "language": "en", "target": "en", "text": "against the sunset, tramphire continues to rise", "text_tts": "t the sunset tramphire continues to rise", "translate": "against the sunset, tramphire continues to rise", "translate_tts": "against the sunset tramphire continues to rise", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:28.723", "mode": "azero-full", "language": "en", "target": "en", "text": "You've seen the recent approvals in inflammatory bowel disease.", "text_tts": "s in inflammatory bowel disease", "translate": "You've seen the recent approvals in inflammatory bowel disease.", "translate_tts": "Youve seen the recent approvals in inflammatory bowel disease", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:32.886", "mode": "azero-full", "language": "en", "target": "en", "text": "where Tremp Iya now is available as the only aisle twenty three class.", "text_tts": "nly aisle twenty three class", "translate": "where Tremp Iya now is available as the only aisle twenty three class.", "translate_tts": "where Tremp Iya now is available as the only aisle twenty three class", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:33.949", "mode": "azero-full", "language": "en", "target": "en", "text": "medicine.", "text_tts": "medicine", "translate": "medicine.", "translate_tts": "medicine", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:38.225", "mode": "azero-full", "language": "en", "target": "en", "text": "for sub Q delivery in both induction and maintenance.", "text_tts": "maintenance", "translate": "for sub Q delivery in both induction and maintenance.", "translate_tts": "for sub Q delivery in both induction and maintenance", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:39.585", "mode": "azero-full", "language": "en", "target": "en", "text": "we have.", "text_tts": "we have", "translate": "we have.", "translate_tts": "we have", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:46.353", "mode": "azero-full", "language": "en", "target": "en", "text": "generated additional strong data going head to head against Alara in a rigorous double blind study.", "text_tts": "lind study", "translate": "generated additional strong data going head to head against Alara in a rigorous double blind study.", "translate_tts": "generated additional strong data going head to head against Alara in a rigorous double blind study", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:52.406", "mode": "azero-full", "language": "en", "target": "en", "text": "and showing the superiority across all mucosal endpoints, so that's really disease modifying healing.", "text_tts": "o thats really disease modifying healing", "translate": "and showing the superiority across all mucosal endpoints, so that's really disease modifying healing.", "translate_tts": "and showing the superiority across all mucosal endpoints so thats really disease modifying healing", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:58.186", "mode": "azero-full", "language": "en", "target": "en", "text": "And then finally, I would say, you'll see later this year data in psoriatic arthritis where we've", "text_tts": "weve", "translate": "And then finally, I would say, you'll see later this year data in psoriatic arthritis where we've", "translate_tts": "And then finally I would say youll see later this year data in psoriatic arthritis where weve", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:02.260", "mode": "azero-full", "language": "en", "target": "en", "text": "done a rigorous study looking at preservation of joint", "text_tts": "joint", "translate": "done a rigorous study looking at preservation of joint", "translate_tts": "done a rigorous study looking at preservation of joint", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:06.931", "mode": "azero-full", "language": "en", "target": "en", "text": "avoiding the joint erosion that leads to long term disability and", "text_tts": "term disability and", "translate": "avoiding the joint erosion that leads to long term disability and", "translate_tts": "avoiding the joint erosion that leads to long term disability and", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:18.205", "mode": "azero-full", "language": "en", "target": "en", "text": "What you'll see in those data when they're presented is a best in disease profile for Tremphaea in psoriatic arthritis, so really excited about the progress with Tremphaea, the world's first selective IOL.", "text_tts": "ds first selective IOL", "translate": "What you'll see in those data when they're presented is a best in disease profile for Tremphaea in psoriatic arthritis, so really excited about the progress with Tremphaea, the world's first selective IOL.", "translate_tts": "What youll see in those data when theyre presented is a best in disease profile for Tremphaea in psoriatic arthritis so really excited about the progress with Tremphaea the worlds first selective IOL", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:18.996", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty three inhibitor.", "text_tts": "twenty three inhibitor", "translate": "twenty three inhibitor.", "translate_tts": "twenty three inhibitor", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Jennifer Taubert (EVP, Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:25.077", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next question today is coming from Danielle Antalpi from U B S. Your life is not live.", "text_tts": "ntalpi from U B S Your life is not live", "translate": "Thank you. Next question today is coming from Danielle Antalpi from U B S. Your life is not live.", "translate_tts": "Thank you Next question today is coming from Danielle Antalpi from U B S Your life is not live", "is_final": false, "emotion": "", "events": "🌳🌲👃👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:40:31.821", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, everyone. Thanks so much for taking the question. Thanks so much for all the questions.", "text_tts": "for all the questions", "translate": "Hey, good morning, everyone. Thanks so much for taking the question. Thanks so much for all the questions.", "translate_tts": "Hey good morning everyone Thanks so much for taking the question Thanks so much for all the questions", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:40:45.711", "mode": "azero-full", "language": "en", "target": "en", "text": "color on tariffs and the ortho impacts. That was super helpful. And Jess, we're really going to miss you. But congrats and good luck in your next role. Just a quick question on and maybe this isn't really a question I don't know, but I think", "text_tts": "really a question I dont know but I think", "translate": "color on tariffs and the ortho impacts. That was super helpful. And Jess, we're really going to miss you. But congrats and good luck in your next role. Just a quick question on and maybe this isn't really a question I don't know, but I think", "translate_tts": "color on tariffs and the ortho impacts That was super helpful And Jess were really going to miss you But congrats and good luck in your next role Just a quick question on and maybe this isnt really a question I dont know but I think", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:40:49.263", "mode": "azero-full", "language": "en", "target": "en", "text": "still on the table, and that's do we or don't we go into a recession?", "text_tts": "we go into a recession", "translate": "still on the table, and that's do we or don't we go into a recession?", "translate_tts": "still on the table and thats do we or dont we go into a recession", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:40:54.377", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'd love some color, as much as you can provide on how", "text_tts": "de on how", "translate": "And I'd love some color, as much as you can provide on how", "translate_tts": "And Id love some color as much as you can provide on how", "is_final": false, "emotion": "😊", "events": "👩📯👃👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Danielle Antalpi (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:40:58.687", "mode": "azero-full", "language": "en", "target": "en", "text": "you guys think about your business and how", "text_tts": "your business and how", "translate": "you guys think about your business and how", "translate_tts": "you guys think about your business and how", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Danielle Antalpi (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:41:05.029", "mode": "azero-full", "language": "en", "target": "en", "text": "recession proof it is or isn't and what areas might be most at risk of underperforming?", "text_tts": "risk of underperforming", "translate": "recession proof it is or isn't and what areas might be most at risk of underperforming?", "translate_tts": "recession proof it is or isnt and what areas might be most at risk of underperforming", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Danielle Antalpi (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:41:09.177", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to where we are today in a recession. Thanks so much.", "text_tts": "today in a recession Thanks so much", "translate": "relative to where we are today in a recession. Thanks so much.", "translate_tts": "relative to where we are today in a recession Thanks so much", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Danielle Antalpi (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:41:23.722", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, Danielle, good to hear from you. Yeah, it's a good question. I think when we think about our business, the one thing we look to is certainly jobs reports in the US and as of the most recent reports, it seemed to be pretty healthy.", "text_tts": "recent reports it seemed to be pretty healthy", "translate": "Hey, Danielle, good to hear from you. Yeah, it's a good question. I think when we think about our business, the one thing we look to is certainly jobs reports in the US and as of the most recent reports, it seemed to be pretty healthy.", "translate_tts": "Hey Danielle good to hear from you Yeah its a good question I think when we think about our business the one thing we look to is certainly jobs reports in the US and as of the most recent reports it seemed to be pretty healthy", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:41:24.977", "mode": "azero-full", "language": "en", "target": "en", "text": "Look at that is cause it's", "text_tts": "Look at that is cause its", "translate": "Look at that is cause it's", "translate_tts": "Look at that is cause its", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:41:27.976", "mode": "azero-full", "language": "en", "target": "en", "text": "a precursor as to who may have benefits and coverage for", "text_tts": "to who may have benefits and coverage for", "translate": "a precursor as to who may have benefits and coverage for", "translate_tts": "a precursor as to who may have benefits and coverage for", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:41:31.058", "mode": "azero-full", "language": "en", "target": "en", "text": "for prescription medications as well as procedures.", "text_tts": "medications as well as procedures", "translate": "for prescription medications as well as procedures.", "translate_tts": "for prescription medications as well as procedures", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:41:38.231", "mode": "azero-full", "language": "en", "target": "en", "text": "inclusive of elective procedures. We have seen in times past when there's been a little bit of recession that some of those elective procedures", "text_tts": "ive procedures", "translate": "inclusive of elective procedures. We have seen in times past when there's been a little bit of recession that some of those elective procedures", "translate_tts": "inclusive of elective procedures We have seen in times past when theres been a little bit of recession that some of those elective procedures", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:41:45.433", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe get delayed, but they don't get abandoned, and I'm thinking primarily within orthopedics.", "text_tts": "dics", "translate": "maybe get delayed, but they don't get abandoned, and I'm thinking primarily within orthopedics.", "translate_tts": "maybe get delayed but they dont get abandoned and Im thinking primarily within orthopedics", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:41:52.570", "mode": "azero-full", "language": "en", "target": "en", "text": "Healthcare overall has proven to be while nothing is immune to a recession, it's been a little bit more recession proof.", "text_tts": "oof", "translate": "Healthcare overall has proven to be while nothing is immune to a recession, it's been a little bit more recession proof.", "translate_tts": "Healthcare overall has proven to be while nothing is immune to a recession its been a little bit more recession proof", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:41:54.765", "mode": "azero-full", "language": "en", "target": "en", "text": "than most other industries.", "text_tts": "industries", "translate": "than most other industries.", "translate_tts": "than most other industries", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:42:08.614", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we'll continue to monitor that. But right now, we feel good about the standards of care that we're elevating on both the innovative medicine and med tech side of the house. Overall health care demand remains solid and we feel good about the", "text_tts": "we feel good about the", "translate": "And so we'll continue to monitor that. But right now, we feel good about the standards of care that we're elevating on both the innovative medicine and med tech side of the house. Overall health care demand remains solid and we feel good about the", "translate_tts": "And so well continue to monitor that But right now we feel good about the standards of care that were elevating on both the innovative medicine and med tech side of the house Overall health care demand remains solid and we feel good about the", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:42:14.765", "mode": "azero-full", "language": "en", "target": "en", "text": "the rest of the year regarding procedures and use of pharmaceuticals. I don't know any comments on that.", "text_tts": "s on that", "translate": "the rest of the year regarding procedures and use of pharmaceuticals. I don't know any comments on that.", "translate_tts": "the rest of the year regarding procedures and use of pharmaceuticals I dont know any comments on that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:42:15.146", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, team.", "text_tts": "Ah team", "translate": "Ah, team.", "translate_tts": "Ah team", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:42:24.950", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Further to Joe's point, Danielle, the category such as advanced IOLs is a good precursor to really assessing the health of the economy.", "text_tts": "conomy", "translate": "Sure. Further to Joe's point, Danielle, the category such as advanced IOLs is a good precursor to really assessing the health of the economy.", "translate_tts": "Sure Further to Joes point Danielle the category such as advanced IOLs is a good precursor to really assessing the health of the economy", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:42:39.494", "mode": "azero-full", "language": "en", "target": "en", "text": "And so far, we haven't seen any impact on the performance of our IOL portfolio. In fact, we've seen the opposite. When you look at the performance of our IOL business on the back of the launch of both Technos Odyssey here in the US and PureC globally,", "text_tts": "here in the US and PureC globally", "translate": "And so far, we haven't seen any impact on the performance of our IOL portfolio. In fact, we've seen the opposite. When you look at the performance of our IOL business on the back of the launch of both Technos Odyssey here in the US and PureC globally,", "translate_tts": "And so far we havent seen any impact on the performance of our IOL portfolio In fact weve seen the opposite When you look at the performance of our IOL business on the back of the launch of both Technos Odyssey here in the US and PureC globally", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:42:39.988", "mode": "azero-full", "language": "en", "target": "en", "text": "We're saying benchmarks.", "text_tts": "Were saying benchmarks", "translate": "We're saying benchmarks.", "translate_tts": "Were saying benchmarks", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:42:42.626", "mode": "azero-full", "language": "en", "target": "en", "text": "frankly, a turnaround of our", "text_tts": "frankly a turnaround of our", "translate": "frankly, a turnaround of our", "translate_tts": "frankly a turnaround of our", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:42:44.987", "mode": "azero-full", "language": "en", "target": "en", "text": "here in the U.S.", "text_tts": "the US", "translate": "here in the U.S.", "translate_tts": "here in the US", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:42:49.703", "mode": "azero-full", "language": "en", "target": "en", "text": "with truly differentiated innovation. And so, so far,", "text_tts": "innovation And so so far", "translate": "with truly differentiated innovation. And so, so far,", "translate_tts": "with truly differentiated innovation And so so far", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:42:50.833", "mode": "azero-full", "language": "en", "target": "en", "text": "No major headwinds.", "text_tts": "No major headwinds", "translate": "No major headwinds.", "translate_tts": "No major headwinds", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO) & Tim Schmid (EVP, MedTech)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:42:57.171", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Your next question today is coming from Terence Flynn from Morgan Stanley. Your line is now live.", "text_tts": "Terence Flynn from Morgan Stanley Your line is now live", "translate": "Thank you. Your next question today is coming from Terence Flynn from Morgan Stanley. Your line is now live.", "translate_tts": "Thank you Your next question today is coming from Terence Flynn from Morgan Stanley Your line is now live", "is_final": false, "emotion": "", "events": "🌳🌲📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:43:10.268", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning. Congrats on the quarter and thanks for taking the question. Joe, we heard your comments this morning on the section two hundred and thirty two potential pharma tariffs being focused more towards", "text_tts": "ariffs being focused more towards", "translate": "Hi, good morning. Congrats on the quarter and thanks for taking the question. Joe, we heard your comments this morning on the section two hundred and thirty two potential pharma tariffs being focused more towards", "translate_tts": "Hi good morning Congrats on the quarter and thanks for taking the question Joe we heard your comments this morning on the section two hundred and thirty two potential pharma tariffs being focused more towards", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:43:22.086", "mode": "azero-full", "language": "en", "target": "en", "text": "generics API versus the complex branded biologics. So just wondering if that's based on your impression of the most likely outcome here or that's more just your speculation or hope for the outcome. Thank you.", "text_tts": "t your speculation or hope for the outcome Thank you", "translate": "generics API versus the complex branded biologics. So just wondering if that's based on your impression of the most likely outcome here or that's more just your speculation or hope for the outcome. Thank you.", "translate_tts": "generics API versus the complex branded biologics So just wondering if thats based on your impression of the most likely outcome here or thats more just your speculation or hope for the outcome Thank you", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:43:37.591", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me take that question, Terence, myself. So we are analyzing the section two hundred and thirty two. It was already announced previously, so it's something that we consider normal that is going to happen. And overall,", "text_tts": "that is going to happen And overall", "translate": "Let me take that question, Terence, myself. So we are analyzing the section two hundred and thirty two. It was already announced previously, so it's something that we consider normal that is going to happen. And overall,", "translate_tts": "Let me take that question Terence myself So we are analyzing the section two hundred and thirty two It was already announced previously so its something that we consider normal that is going to happen And overall", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:43:51.051", "mode": "azero-full", "language": "en", "target": "en", "text": "adding to my comments on tariffs before I think it's also important that companies in healthcare partner with the administration to look to mitigate some of the vulnerabilities that exist today in our", "text_tts": "st today in our", "translate": "adding to my comments on tariffs before I think it's also important that companies in healthcare partner with the administration to look to mitigate some of the vulnerabilities that exist today in our", "translate_tts": "adding to my comments on tariffs before I think its also important that companies in healthcare partner with the administration to look to mitigate some of the vulnerabilities that exist today in our", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:43:51.692", "mode": "azero-full", "language": "en", "target": "en", "text": "or healthcare supply.", "text_tts": "or healthcare supply", "translate": "or healthcare supply.", "translate_tts": "or healthcare supply", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:43:53.176", "mode": "azero-full", "language": "en", "target": "en", "text": "avoid", "text_tts": "avoid", "translate": "avoid", "translate_tts": "avoid", "is_final": false, "emotion": "🤢", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:44:03.374", "mode": "azero-full", "language": "en", "target": "en", "text": "continuity of supply effect. So it's important for us to partner with the administration and with the government, and we plan to do it in this process.", "text_tts": "it in this process", "translate": "continuity of supply effect. So it's important for us to partner with the administration and with the government, and we plan to do it in this process.", "translate_tts": "continuity of supply effect So its important for us to partner with the administration and with the government and we plan to do it in this process", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:44:09.387", "mode": "azero-full", "language": "en", "target": "en", "text": "to make sure that we have enough manufacturing capacity here in the US to be able to address multiple scenarios.", "text_tts": "to address multiple scenarios", "translate": "to make sure that we have enough manufacturing capacity here in the US to be able to address multiple scenarios.", "translate_tts": "to make sure that we have enough manufacturing capacity here in the US to be able to address multiple scenarios", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:44:24.953", "mode": "azero-full", "language": "en", "target": "en", "text": "And Terrence just to be clear though we want to be deferential to the administration and their process that is speculative just looking at the pharmaceutical landscape and where national security interest may reside and what products", "text_tts": "interest may reside and what products", "translate": "And Terrence just to be clear though we want to be deferential to the administration and their process that is speculative just looking at the pharmaceutical landscape and where national security interest may reside and what products", "translate_tts": "And Terrence just to be clear though we want to be deferential to the administration and their process that is speculative just looking at the pharmaceutical landscape and where national security interest may reside and what products", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:44:34.267", "mode": "azero-full", "language": "en", "target": "en", "text": "that those are delivered from. So that was really kind of our take on it, but we are working and engaging with the administration and being deferential to their process.", "text_tts": "ial to their process", "translate": "that those are delivered from. So that was really kind of our take on it, but we are working and engaging with the administration and being deferential to their process.", "translate_tts": "that those are delivered from So that was really kind of our take on it but we are working and engaging with the administration and being deferential to their process", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:44:40.712", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next question today is coming from Joanne Wunsch from City Bank. Joanne is now live.", "text_tts": "sch from City Bank Joanne is now live", "translate": "Thank you. Next question today is coming from Joanne Wunsch from City Bank. Joanne is now live.", "translate_tts": "Thank you Next question today is coming from Joanne Wunsch from City Bank Joanne is now live", "is_final": false, "emotion": "😊", "events": "📞🌠🌳🌲", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:44:53.717", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thank you for taking the question and providing all of this information. Very helpful. I do want to sort of just pause for a second on the orthopedic sales and try to unpack how much of that is", "text_tts": "much of that is", "translate": "Good morning, and thank you for taking the question and providing all of this information. Very helpful. I do want to sort of just pause for a second on the orthopedic sales and try to unpack how much of that is", "translate_tts": "Good morning and thank you for taking the question and providing all of this information Very helpful I do want to sort of just pause for a second on the orthopedic sales and try to unpack how much of that is", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:45:01.372", "mode": "azero-full", "language": "en", "target": "en", "text": "which variable is there a way to quantify it? And how do we think about the recovery in the back half of the year and then into next year? Thank you.", "text_tts": "en into next year Thank you", "translate": "which variable is there a way to quantify it? And how do we think about the recovery in the back half of the year and then into next year? Thank you.", "translate_tts": "which variable is there a way to quantify it And how do we think about the recovery in the back half of the year and then into next year Thank you", "is_final": false, "emotion": "", "events": "👩📯🏠🔊🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:45:16.447", "mode": "azero-full", "language": "en", "target": "en", "text": "Johan thank you for the question. And as we mentioned, we've tried to provide as much transparency as possible to the significant impact of one timers in the quarter, which to your point have disproportionately impacted the author business to the tune of roughly four hundred and eighty basis points. There are three key", "text_tts": "roughly four hundred and eighty basis points There are three key", "translate": "Johan thank you for the question. And as we mentioned, we've tried to provide as much transparency as possible to the significant impact of one timers in the quarter, which to your point have disproportionately impacted the author business to the tune of roughly four hundred and eighty basis points. There are three key", "translate_tts": "Johan thank you for the question And as we mentioned weve tried to provide as much transparency as possible to the significant impact of one timers in the quarter which to your point have disproportionately impacted the author business to the tune of roughly four hundred and eighty basis points There are three key", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:45:17.670", "mode": "azero-full", "language": "en", "target": "en", "text": "Number one.", "text_tts": "Number one", "translate": "Number one.", "translate_tts": "Number one", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:45:22.036", "mode": "azero-full", "language": "en", "target": "en", "text": "lapping of prior year change in walking implants revenue recognition.", "text_tts": "change in walking implants revenue recognition", "translate": "lapping of prior year change in walking implants revenue recognition.", "translate_tts": "lapping of prior year change in walking implants revenue recognition", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:45:37.041", "mode": "azero-full", "language": "en", "target": "en", "text": "fewer selling days and finally revenue disruption from the recent ortho transformation which we announced in twenty twenty three. So when you actually look at our operational growth when accounting for those it would be closer to two percentage. Now at the same time I will say Joanne", "text_tts": "t the same time I will say Joanne", "translate": "fewer selling days and finally revenue disruption from the recent ortho transformation which we announced in twenty twenty three. So when you actually look at our operational growth when accounting for those it would be closer to two percentage. Now at the same time I will say Joanne", "translate_tts": "fewer selling days and finally revenue disruption from the recent ortho transformation which we announced in twenty twenty three So when you actually look at our operational growth when accounting for those it would be closer to two percentage Now at the same time I will say Joanne", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:45:38.242", "mode": "azero-full", "language": "en", "target": "en", "text": "We are we're not satisfied.", "text_tts": "We are were not satisfied", "translate": "We are we're not satisfied.", "translate_tts": "We are were not satisfied", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:45:38.839", "mode": "azero-full", "language": "en", "target": "en", "text": "um,", "text_tts": "um", "translate": "um,", "translate_tts": "um", "is_final": false, "emotion": "", "events": "😮📯🤮👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:45:41.277", "mode": "azero-full", "language": "en", "target": "en", "text": "her underlying performance was impacted by competitive", "text_tts": "was impacted by competitive", "translate": "her underlying performance was impacted by competitive", "translate_tts": "her underlying performance was impacted by competitive", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:45:43.443", "mode": "azero-full", "language": "en", "target": "en", "text": "is primarily in spine and sports, which is part", "text_tts": "n spine and sports which is part", "translate": "is primarily in spine and sports, which is part", "translate_tts": "is primarily in spine and sports which is part", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:45:59.355", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by strong NPI's and commercial execution in categories like trauma shoulder and foot and ankle. What gives us confidence in continued acceleration to the back half of the year is the incredible impact of truly different", "text_tts": "e incredible impact of truly different", "translate": "partially offset by strong NPI's and commercial execution in categories like trauma shoulder and foot and ankle. What gives us confidence in continued acceleration to the back half of the year is the incredible impact of truly different", "translate_tts": "partially offset by strong NPIs and commercial execution in categories like trauma shoulder and foot and ankle What gives us confidence in continued acceleration to the back half of the year is the incredible impact of truly different", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:46:00.056", "mode": "azero-full", "language": "en", "target": "en", "text": "auto portfolio.", "text_tts": "auto portfolio", "translate": "auto portfolio.", "translate_tts": "auto portfolio", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:46:00.954", "mode": "azero-full", "language": "en", "target": "en", "text": "in fact in", "text_tts": "in fact in", "translate": "in fact in", "translate_tts": "in fact in", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:46:01.952", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty four.", "text_tts": "in twenty twenty four", "translate": "in twenty twenty four.", "translate_tts": "in twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:46:06.124", "mode": "azero-full", "language": "en", "target": "en", "text": "We had eighteen five ten k approvals here in the US", "text_tts": "ghteen five ten k approvals here in the US", "translate": "We had eighteen five ten k approvals here in the US", "translate_tts": "We had eighteen five ten k approvals here in the US", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:46:19.941", "mode": "azero-full", "language": "en", "target": "en", "text": "and forty five outside of the US across our portfolio. And what gives us confidence is this combination of having best in class implants with truly differentiated enabled technology such as Vellis. In our hips portfolio, we believe we're going to see continued performance", "text_tts": "In our hips portfolio we believe were going to see continued performance", "translate": "and forty five outside of the US across our portfolio. And what gives us confidence is this combination of having best in class implants with truly differentiated enabled technology such as Vellis. In our hips portfolio, we believe we're going to see continued performance", "translate_tts": "and forty five outside of the US across our portfolio And what gives us confidence is this combination of having best in class implants with truly differentiated enabled technology such as Vellis In our hips portfolio we believe were going to see continued performance", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:46:23.183", "mode": "azero-full", "language": "en", "target": "en", "text": "back of our focus on interior approach, both with Actus", "text_tts": "on interior approach both with Actus", "translate": "back of our focus on interior approach, both with Actus", "translate_tts": "back of our focus on interior approach both with Actus", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:46:38.741", "mode": "azero-full", "language": "en", "target": "en", "text": "Velis and KinSize two point zero in knees we have seen a slowdown in revisions where I think you know we are historically number one, but feel very confident about continued momentum in primary with the combination of Attune and Velis, which is now available in thirty markets. We have", "text_tts": "tion of Attune and Velis which is now available in thirty markets We have", "translate": "Velis and KinSize two point zero in knees we have seen a slowdown in revisions where I think you know we are historically number one, but feel very confident about continued momentum in primary with the combination of Attune and Velis, which is now available in thirty markets. We have", "translate_tts": "Velis and KinSize two point zero in knees we have seen a slowdown in revisions where I think you know we are historically number one but feel very confident about continued momentum in primary with the combination of Attune and Velis which is now available in thirty markets We have", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:46:39.758", "mode": "azero-full", "language": "en", "target": "en", "text": "hundred and ten thousand procedures.", "text_tts": "red and ten thousand procedures", "translate": "hundred and ten thousand procedures.", "translate_tts": "hundred and ten thousand procedures", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:46:46.950", "mode": "azero-full", "language": "en", "target": "en", "text": "And as you probably know, we're now launching the Velice Uni Knee in the coming quarters.", "text_tts": "Velice Uni Knee in the coming quarters", "translate": "And as you probably know, we're now launching the Velice Uni Knee in the coming quarters.", "translate_tts": "And as you probably know were now launching the Velice Uni Knee in the coming quarters", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:47:01.159", "mode": "azero-full", "language": "en", "target": "en", "text": "In trauma this was a standout quarter for us close to seven point three percent operational growth when you account for the one timers and this was driven by tremendous uptake of our volt plating system and the feedback we've got from surgeons especially for our small frag, our mini frag and our distal radius has been", "text_tts": "ns especially for our small frag our mini frag and our distal radius has been", "translate": "In trauma this was a standout quarter for us close to seven point three percent operational growth when you account for the one timers and this was driven by tremendous uptake of our volt plating system and the feedback we've got from surgeons especially for our small frag, our mini frag and our distal radius has been", "translate_tts": "In trauma this was a standout quarter for us close to seven point three percent operational growth when you account for the one timers and this was driven by tremendous uptake of our volt plating system and the feedback weve got from surgeons especially for our small frag our mini frag and our distal radius has been", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:47:01.443", "mode": "azero-full", "language": "en", "target": "en", "text": "exceptional.", "text_tts": "exceptional", "translate": "exceptional.", "translate_tts": "exceptional", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:47:06.312", "mode": "azero-full", "language": "en", "target": "en", "text": "I think you also know that Spine has been a bit of a laggard for us in the auto portfolio.", "text_tts": "folio", "translate": "I think you also know that Spine has been a bit of a laggard for us in the auto portfolio.", "translate_tts": "I think you also know that Spine has been a bit of a laggard for us in the auto portfolio", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:47:17.045", "mode": "azero-full", "language": "en", "target": "en", "text": "We are now effectively launching the trialta spine system, which is a thoraco lumbar system coupled with Velaspine also launching in the couple in the coming quarters and so not the best start but", "text_tts": "and so not the best start but", "translate": "We are now effectively launching the trialta spine system, which is a thoraco lumbar system coupled with Velaspine also launching in the couple in the coming quarters and so not the best start but", "translate_tts": "We are now effectively launching the trialta spine system which is a thoraco lumbar system coupled with Velaspine also launching in the couple in the coming quarters and so not the best start but", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:47:19.466", "mode": "azero-full", "language": "en", "target": "en", "text": "strong confidence in improved performance the remainder of the year in Ortho.", "text_tts": "improved performance the remainder of the year in Ortho", "translate": "strong confidence in improved performance the remainder of the year in Ortho.", "translate_tts": "strong confidence in improved performance the remainder of the year in Ortho", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joanne Wunsch (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:47:27.343", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next question today is coming from Vamo Devan from Guggenheim Partners. Your line is now live.", "text_tts": "m Guggenheim Partners Your line is now live", "translate": "Thank you. Next question today is coming from Vamo Devan from Guggenheim Partners. Your line is now live.", "translate_tts": "Thank you Next question today is coming from Vamo Devan from Guggenheim Partners Your line is now live", "is_final": false, "emotion": "", "events": "🌳🌲📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:47:34.412", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks for taking the questions and for all the information. So I just wanted maybe focus on that slide twenty nine, Joe, that you", "text_tts": "cus on that slide twenty nine Joe that you", "translate": "Great. Thanks for taking the questions and for all the information. So I just wanted maybe focus on that slide twenty nine, Joe, that you", "translate_tts": "Great Thanks for taking the questions and for all the information So I just wanted maybe focus on that slide twenty nine Joe that you", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:47:46.393", "mode": "azero-full", "language": "en", "target": "en", "text": "talked about I don't know if this is for you, Joe or for Jennifer. Appreciate you sharing your perspectives on those products and how they differ, your expectations differ from consensus. There's three products that are not on there anymore that were there", "text_tts": "are not on there anymore that were there", "translate": "talked about I don't know if this is for you, Joe or for Jennifer. Appreciate you sharing your perspectives on those products and how they differ, your expectations differ from consensus. There's three products that are not on there anymore that were there", "translate_tts": "talked about I dont know if this is for you Joe or for Jennifer Appreciate you sharing your perspectives on those products and how they differ your expectations differ from consensus Theres three products that are not on there anymore that were there", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:47:48.260", "mode": "azero-full", "language": "en", "target": "en", "text": "at the end of twenty twenty three, and that's", "text_tts": "wenty twenty three and thats", "translate": "at the end of twenty twenty three, and that's", "translate_tts": "at the end of twenty twenty three and thats", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:47:50.291", "mode": "azero-full", "language": "en", "target": "en", "text": "Corvicti Telve and Dick Vailey.", "text_tts": "elve and Dick Vailey", "translate": "Corvicti Telve and Dick Vailey.", "translate_tts": "Corvicti Telve and Dick Vailey", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:48:04.653", "mode": "azero-full", "language": "en", "target": "en", "text": "And I don't think the consensus expectations have changed for those very much since then. So maybe you can just talk about what has changed there, why those aren't listed? Has anything changed from your internal perspectives or again, externally that just had those come off of that?", "text_tts": "in externally that just had those come off of that", "translate": "And I don't think the consensus expectations have changed for those very much since then. So maybe you can just talk about what has changed there, why those aren't listed? Has anything changed from your internal perspectives or again, externally that just had those come off of that?", "translate_tts": "And I dont think the consensus expectations have changed for those very much since then So maybe you can just talk about what has changed there why those arent listed Has anything changed from your internal perspectives or again externally that just had those come off of that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:48:04.890", "mode": "azero-full", "language": "en", "target": "en", "text": "List.", "text_tts": "List", "translate": "List.", "translate_tts": "List", "is_final": false, "emotion": "", "events": "🤒🤧📞🌠🏠🔊", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:48:05.648", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "🤒🤧", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:48:21.176", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi Vomel, this is Jess. Yes, you are absolutely correct. The multiple myeloma portfolio was on the slide during the EBR in twenty twenty three and they are not on the slide today. Not saying that there is still a disconnect, but it is just not", "text_tts": "at there is still a disconnect but it is just not", "translate": "Hi Vomel, this is Jess. Yes, you are absolutely correct. The multiple myeloma portfolio was on the slide during the EBR in twenty twenty three and they are not on the slide today. Not saying that there is still a disconnect, but it is just not", "translate_tts": "Hi Vomel this is Jess Yes you are absolutely correct The multiple myeloma portfolio was on the slide during the EBR in twenty twenty three and they are not on the slide today Not saying that there is still a disconnect but it is just not", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:48:23.894", "mode": "azero-full", "language": "en", "target": "en", "text": "to the extent of the other products on the list.", "text_tts": "of the other products on the list", "translate": "to the extent of the other products on the list.", "translate_tts": "to the extent of the other products on the list", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:48:39.036", "mode": "azero-full", "language": "en", "target": "en", "text": "time we had estimated if you did the math on the slide, it would have been about four billion dollars that would have been added to twenty twenty seven. Around two billion was added, so those estimates did go up at that time.", "text_tts": "e estimates did go up at that time", "translate": "time we had estimated if you did the math on the slide, it would have been about four billion dollars that would have been added to twenty twenty seven. Around two billion was added, so those estimates did go up at that time.", "translate_tts": "time we had estimated if you did the math on the slide it would have been about four billion dollars that would have been added to twenty twenty seven Around two billion was added so those estimates did go up at that time", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:48:45.816", "mode": "azero-full", "language": "en", "target": "en", "text": "Not that there's not still a disconnect, it's just not to the extent of the others on the slide because those estimates were increased.", "text_tts": "because those estimates were increased", "translate": "Not that there's not still a disconnect, it's just not to the extent of the others on the slide because those estimates were increased.", "translate_tts": "Not that theres not still a disconnect its just not to the extent of the others on the slide because those estimates were increased", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:49:00.894", "mode": "azero-full", "language": "en", "target": "en", "text": "So just to be super clear on that one, Vomal, we are still extremely bullish based on the clinical progression, r and d as well as the performance that we're seeing in the marketplace. I mean, look at Carvicti, I think doubled sales year on year.", "text_tts": "ook at Carvicti I think doubled sales year on year", "translate": "So just to be super clear on that one, Vomal, we are still extremely bullish based on the clinical progression, r and d as well as the performance that we're seeing in the marketplace. I mean, look at Carvicti, I think doubled sales year on year.", "translate_tts": "So just to be super clear on that one Vomal we are still extremely bullish based on the clinical progression r and d as well as the performance that were seeing in the marketplace I mean look at Carvicti I think doubled sales year on year", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:49:02.889", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's just a matter that um.", "text_tts": "matter that um", "translate": "So it's just a matter that um.", "translate_tts": "So its just a matter that um", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:49:08.350", "mode": "azero-full", "language": "en", "target": "en", "text": "you guys took your numbers up, and so we agree. I guess is maybe the best way to say that.", "text_tts": "I guess is maybe the best way to say that", "translate": "you guys took your numbers up, and so we agree. I guess is maybe the best way to say that.", "translate_tts": "you guys took your numbers up and so we agree I guess is maybe the best way to say that", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:49:23.114", "mode": "azero-full", "language": "en", "target": "en", "text": "And maybe just to add in a little bit more on Carvicti, so yeah, over one hundred percent operational growth in the first quarter. And we continue to make very strong share gains in that second line plus indication. We continue", "text_tts": "t second line plus indication We continue", "translate": "And maybe just to add in a little bit more on Carvicti, so yeah, over one hundred percent operational growth in the first quarter. And we continue to make very strong share gains in that second line plus indication. We continue", "translate_tts": "And maybe just to add in a little bit more on Carvicti so yeah over one hundred percent operational growth in the first quarter And we continue to make very strong share gains in that second line plus indication We continue", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:49:38.415", "mode": "azero-full", "language": "en", "target": "en", "text": "sites we continue to add countries and capacity expansion globally and so we have very firm conviction in Carvikti as a five billion dollars plus asset and really are rolling that out globally very effectively at this point in time. So", "text_tts": "are rolling that out globally very effectively at this point in time So", "translate": "sites we continue to add countries and capacity expansion globally and so we have very firm conviction in Carvikti as a five billion dollars plus asset and really are rolling that out globally very effectively at this point in time. So", "translate_tts": "sites we continue to add countries and capacity expansion globally and so we have very firm conviction in Carvikti as a five billion dollars plus asset and really are rolling that out globally very effectively at this point in time So", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:49:48.376", "mode": "azero-full", "language": "en", "target": "en", "text": "We don't see capacity as a constraint going forward based on the strength of the efforts that have taken place and so we're full speed ahead for Carvicti going forward.", "text_tts": "oing forward", "translate": "We don't see capacity as a constraint going forward based on the strength of the efforts that have taken place and so we're full speed ahead for Carvicti going forward.", "translate_tts": "We dont see capacity as a constraint going forward based on the strength of the efforts that have taken place and so were full speed ahead for Carvicti going forward", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:49:52.757", "mode": "azero-full", "language": "en", "target": "en", "text": "And with Tech and Tal, John here, we're really just getting started.", "text_tts": "started", "translate": "And with Tech and Tal, John here, we're really just getting started.", "translate_tts": "And with Tech and Tal John here were really just getting started", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:49:57.910", "mode": "azero-full", "language": "en", "target": "en", "text": "You've probably seen some of the recent data where we've even combined those two molecules to achieve", "text_tts": "even combined those two molecules to achieve", "translate": "You've probably seen some of the recent data where we've even combined those two molecules to achieve", "translate_tts": "Youve probably seen some of the recent data where weve even combined those two molecules to achieve", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:50:00.449", "mode": "azero-full", "language": "en", "target": "en", "text": "really unprecedented levels of complete responses.", "text_tts": "complete responses", "translate": "really unprecedented levels of complete responses.", "translate_tts": "really unprecedented levels of complete responses", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:50:06.463", "mode": "azero-full", "language": "en", "target": "en", "text": "At the hematology meetings last year, we also showed combining either Tech or Tau with", "text_tts": "showed combining either Tech or Tau with", "translate": "At the hematology meetings last year, we also showed combining either Tech or Tau with", "translate_tts": "At the hematology meetings last year we also showed combining either Tech or Tau with", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:50:07.554", "mode": "azero-full", "language": "en", "target": "en", "text": "Darza likes.", "text_tts": "Darza likes", "translate": "Darza likes.", "translate_tts": "Darza likes", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:50:12.467", "mode": "azero-full", "language": "en", "target": "en", "text": "hundred percent minimal", "text_tts": "hundred percent minimal", "translate": "hundred percent minimal", "translate_tts": "hundred percent minimal", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:50:17.836", "mode": "azero-full", "language": "en", "target": "en", "text": "residual disease negativity in earlier lines of therapy and the opportunity therefore to", "text_tts": "and the opportunity therefore to", "translate": "residual disease negativity in earlier lines of therapy and the opportunity therefore to", "translate_tts": "residual disease negativity in earlier lines of therapy and the opportunity therefore to", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:50:28.605", "mode": "azero-full", "language": "en", "target": "en", "text": "really start bringing these first in class bispecific T cell redirecting molecules into earlier lines even front line in combination with our DARZALEX so", "text_tts": "DARZALEX so", "translate": "really start bringing these first in class bispecific T cell redirecting molecules into earlier lines even front line in combination with our DARZALEX so", "translate_tts": "really start bringing these first in class bispecific T cell redirecting molecules into earlier lines even front line in combination with our DARZALEX so", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:50:32.532", "mode": "azero-full", "language": "en", "target": "en", "text": "Really enormous opportunity lies ahead of us with Tech Intel.", "text_tts": "th Tech Intel", "translate": "Really enormous opportunity lies ahead of us with Tech Intel.", "translate_tts": "Really enormous opportunity lies ahead of us with Tech Intel", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:50:46.732", "mode": "azero-full", "language": "en", "target": "en", "text": "And a couple other things on tech and tal. So we continue to expand. We've got very good penetration in the academic settings right now and we continue to expand out into the community. We've got very strong new patient starts. I know", "text_tts": "starts I know", "translate": "And a couple other things on tech and tal. So we continue to expand. We've got very good penetration in the academic settings right now and we continue to expand out into the community. We've got very strong new patient starts. I know", "translate_tts": "And a couple other things on tech and tal So we continue to expand Weve got very good penetration in the academic settings right now and we continue to expand out into the community Weve got very strong new patient starts I know", "is_final": false, "emotion": "😊", "events": "📻👂👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:51:11.561", "mode": "azero-full", "language": "en", "target": "en", "text": "The products have been plagued a little bit because the product is so effective with some less frequent dosing. As we move forward, we should be lapping that soon. And really, you'll see the strength of those new patient starts and the continued expansion into the community starting to show through. Combined then with what John talked about in terms of additional combinations and such, we've got very strong convictions and remain convinced on the opportunities for Tech Intel.", "text_tts": "main convinced on the opportunities for Tech Intel", "translate": "The products have been plagued a little bit because the product is so effective with some less frequent dosing. As we move forward, we should be lapping that soon. And really, you'll see the strength of those new patient starts and the continued expansion into the community starting to show through. Combined then with what John talked about in terms of additional combinations and such, we've got very strong convictions and remain convinced on the opportunities for Tech Intel.", "translate_tts": "The products have been plagued a little bit because the product is so effective with some less frequent dosing As we move forward we should be lapping that soon And really youll see the strength of those new patient starts and the continued expansion into the community starting to show through Combined then with what John talked about in terms of additional combinations and such weve got very strong convictions and remain convinced on the opportunities for Tech Intel", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:51:17.358", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next question is coming from Matt Mixick from Barclays. Your line is now live.", "text_tts": "rclays Your line is now live", "translate": "Thank you. Next question is coming from Matt Mixick from Barclays. Your line is now live.", "translate_tts": "Thank you Next question is coming from Matt Mixick from Barclays Your line is now live", "is_final": false, "emotion": "", "events": "📞🌠🌳🌲", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Devan (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:51:33.593", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks so much for taking the questions and appreciate all the color. I had a clarification and a question if I could. So the question first would be great if you could maybe flesh out the way that", "text_tts": "maybe flesh out the way that", "translate": "Great. Thanks so much for taking the questions and appreciate all the color. I had a clarification and a question if I could. So the question first would be great if you could maybe flesh out the way that", "translate_tts": "Great Thanks so much for taking the questions and appreciate all the color I had a clarification and a question if I could So the question first would be great if you could maybe flesh out the way that", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:51:34.325", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🐷💨🏠🔊", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:51:43.436", "mode": "azero-full", "language": "en", "target": "en", "text": "the opportunities in Tromphaya, which is now kind of leaning into IVD and the emerging opportunities for Ikotra Kendra.", "text_tts": "r Ikotra Kendra", "translate": "the opportunities in Tromphaya, which is now kind of leaning into IVD and the emerging opportunities for Ikotra Kendra.", "translate_tts": "the opportunities in Tromphaya which is now kind of leaning into IVD and the emerging opportunities for Ikotra Kendra", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:51:54.815", "mode": "azero-full", "language": "en", "target": "en", "text": "in oral kind of how you see them coming together this year, next year, the year after as kind of a portfolio in Immuno. And then", "text_tts": "in Immuno And then", "translate": "in oral kind of how you see them coming together this year, next year, the year after as kind of a portfolio in Immuno. And then", "translate_tts": "in oral kind of how you see them coming together this year next year the year after as kind of a portfolio in Immuno And then", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:52:08.984", "mode": "azero-full", "language": "en", "target": "en", "text": "clarification if I could just for Tim. It sounded like when you were describing the ortho impacts something like two percentage, but if you look at the hip and knee math, if I'm right, it looks like about two percentage in the US", "text_tts": "ip and knee math if Im right it looks like about two percentage in the US", "translate": "clarification if I could just for Tim. It sounded like when you were describing the ortho impacts something like two percentage, but if you look at the hip and knee math, if I'm right, it looks like about two percentage in the US", "translate_tts": "clarification if I could just for Tim It sounded like when you were describing the ortho impacts something like two percentage but if you look at the hip and knee math if Im right it looks like about two percentage in the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯😤👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:52:13.215", "mode": "azero-full", "language": "en", "target": "en", "text": "I just want to make sure I understand. It sounded like your your view was", "text_tts": "like your your view was", "translate": "I just want to make sure I understand. It sounded like your your view was", "translate_tts": "I just want to make sure I understand It sounded like your your view was", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:52:15.846", "mode": "azero-full", "language": "en", "target": "en", "text": "That's that's share that's on us. You know.", "text_tts": "e thats on us You know", "translate": "That's that's share that's on us. You know.", "translate_tts": "Thats thats share thats on us You know", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:52:20.710", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're going to remedy that with innovations and new products this year.", "text_tts": "products this year", "translate": "And we're going to remedy that with innovations and new products this year.", "translate_tts": "And were going to remedy that with innovations and new products this year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:52:31.194", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe just to put too fine of a point on it, but like that's not market growth like two percent. Like you would say we're below market and we should be doing better. Or do you think that", "text_tts": "be doing better Or do you think that", "translate": "maybe just to put too fine of a point on it, but like that's not market growth like two percent. Like you would say we're below market and we should be doing better. Or do you think that", "translate_tts": "maybe just to put too fine of a point on it but like thats not market growth like two percent Like you would say were below market and we should be doing better Or do you think that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:52:34.738", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, that's kind of where the market's at is in that like low single digit.", "text_tts": "like low single digit", "translate": "You know, that's kind of where the market's at is in that like low single digit.", "translate_tts": "You know thats kind of where the markets at is in that like low single digit", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:52:41.169", "mode": "azero-full", "language": "en", "target": "en", "text": "range for US citizen needs. Thanks so much. I apology for the long clarification, but it'd be super helpful. Thanks.", "text_tts": "but itd be super helpful Thanks", "translate": "range for US citizen needs. Thanks so much. I apology for the long clarification, but it'd be super helpful. Thanks.", "translate_tts": "range for US citizen needs Thanks so much I apology for the long clarification but itd be super helpful Thanks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:52:58.025", "mode": "azero-full", "language": "en", "target": "en", "text": "Matt, let me start with your question on ortho and to be perfectly frank, while we have seen an improvement in our performance both in hips and knees through twenty twenty four Q one clearly wasn't our strongest quarter.", "text_tts": "twenty four Q one clearly wasnt our strongest quarter", "translate": "Matt, let me start with your question on ortho and to be perfectly frank, while we have seen an improvement in our performance both in hips and knees through twenty twenty four Q one clearly wasn't our strongest quarter.", "translate_tts": "Matt let me start with your question on ortho and to be perfectly frank while we have seen an improvement in our performance both in hips and knees through twenty twenty four Q one clearly wasnt our strongest quarter", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:53:05.736", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we have seen competitive pressures as you know these are highly attractive categories within ortho it's where the primarily fight is.", "text_tts": "o its where the primarily fight is", "translate": "And so we have seen competitive pressures as you know these are highly attractive categories within ortho it's where the primarily fight is.", "translate_tts": "And so we have seen competitive pressures as you know these are highly attractive categories within ortho its where the primarily fight is", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:53:20.219", "mode": "azero-full", "language": "en", "target": "en", "text": "And frankly, we need to do better. And so we believe that our performance so far in the quarter was slightly below market. These are attractive markets. We've seen strong robust procedures across Ortho, and we expect that to continue. As I mentioned, with the", "text_tts": "ntioned with the", "translate": "And frankly, we need to do better. And so we believe that our performance so far in the quarter was slightly below market. These are attractive markets. We've seen strong robust procedures across Ortho, and we expect that to continue. As I mentioned, with the", "translate_tts": "And frankly we need to do better And so we believe that our performance so far in the quarter was slightly below market These are attractive markets Weve seen strong robust procedures across Ortho and we expect that to continue As I mentioned with the", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:53:26.482", "mode": "azero-full", "language": "en", "target": "en", "text": "of our portfolio of both implants as well as enabling technologies across hips and knees.", "text_tts": "technologies across hips and knees", "translate": "of our portfolio of both implants as well as enabling technologies across hips and knees.", "translate_tts": "of our portfolio of both implants as well as enabling technologies across hips and knees", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:53:30.577", "mode": "azero-full", "language": "en", "target": "en", "text": "we're confident that we will see an improvement through the remaining quarters. Thank you.", "text_tts": "remaining quarters Thank you", "translate": "we're confident that we will see an improvement through the remaining quarters. Thank you.", "translate_tts": "were confident that we will see an improvement through the remaining quarters Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:53:45.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Great so let's switch over to Trumphia and immunology. And Trumphia really had a great quarter in the first quarter with sales nearly a billion dollars and over twenty percentage operational growth. And this was really driven by market share gains in psoriasis and psoriasis.", "text_tts": "t share gains in psoriasis and psoriasis", "translate": "Great so let's switch over to Trumphia and immunology. And Trumphia really had a great quarter in the first quarter with sales nearly a billion dollars and over twenty percentage operational growth. And this was really driven by market share gains in psoriasis and psoriasis.", "translate_tts": "Great so lets switch over to Trumphia and immunology And Trumphia really had a great quarter in the first quarter with sales nearly a billion dollars and over twenty percentage operational growth And this was really driven by market share gains in psoriasis and psoriasis", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:53:58.133", "mode": "azero-full", "language": "en", "target": "en", "text": "arthritis as well as what we're seeing as it relates to the launch in ulcerative colitis and also in Crohn's disease. So we are really encouraged by the launch in both of these IBD indications.", "text_tts": "e IBD indications", "translate": "arthritis as well as what we're seeing as it relates to the launch in ulcerative colitis and also in Crohn's disease. So we are really encouraged by the launch in both of these IBD indications.", "translate_tts": "arthritis as well as what were seeing as it relates to the launch in ulcerative colitis and also in Crohns disease So we are really encouraged by the launch in both of these IBD indications", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:54:12.270", "mode": "azero-full", "language": "en", "target": "en", "text": "Tromphia is now if we start with ulcerative colitis and how we're doing and then I'll go to Crohn's disease so an ulcerative colitis Tromphia is the fastest growing product in the ulcerative colitis market. Il twenty three s are the fastest growing", "text_tts": "market Il twenty three s are the fastest growing", "translate": "Tromphia is now if we start with ulcerative colitis and how we're doing and then I'll go to Crohn's disease so an ulcerative colitis Tromphia is the fastest growing product in the ulcerative colitis market. Il twenty three s are the fastest growing", "translate_tts": "Tromphia is now if we start with ulcerative colitis and how were doing and then Ill go to Crohns disease so an ulcerative colitis Tromphia is the fastest growing product in the ulcerative colitis market Il twenty three s are the fastest growing", "is_final": false, "emotion": "😊", "events": "📻👂👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:54:12.732", "mode": "azero-full", "language": "en", "target": "en", "text": "in class.", "text_tts": "in class", "translate": "in class.", "translate_tts": "in class", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:54:27.719", "mode": "azero-full", "language": "en", "target": "en", "text": "and Trimphia has already achieved nearly a fifty percent share of the il twenty three new patient starts in UC. So this is really based on the strength of the profile of the product and the strong differentiation that we have as a dual", "text_tts": "le of the product and the strong differentiation that we have as a dual", "translate": "and Trimphia has already achieved nearly a fifty percent share of the il twenty three new patient starts in UC. So this is really based on the strength of the profile of the product and the strong differentiation that we have as a dual", "translate_tts": "and Trimphia has already achieved nearly a fifty percent share of the il twenty three new patient starts in UC So this is really based on the strength of the profile of the product and the strong differentiation that we have as a dual", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:54:58.216", "mode": "azero-full", "language": "en", "target": "en", "text": "IL twenty three, both impacting both IL twenty three as well as CD sixty four, the robust data that we have as it relates to efficacy and remission and then as we get into Crohn's disease and then later in ulcerative colitis as well, what we see is unrivaled simplicity with the opportunity for subcue induction as well as maintenance dosing. When we take a look at market research data and intent to prescribe, the data comes through really strong that gastroenterologists", "text_tts": "comes through really strong that gastroenterologists", "translate": "IL twenty three, both impacting both IL twenty three as well as CD sixty four, the robust data that we have as it relates to efficacy and remission and then as we get into Crohn's disease and then later in ulcerative colitis as well, what we see is unrivaled simplicity with the opportunity for subcue induction as well as maintenance dosing. When we take a look at market research data and intent to prescribe, the data comes through really strong that gastroenterologists", "translate_tts": "IL twenty three both impacting both IL twenty three as well as CD sixty four the robust data that we have as it relates to efficacy and remission and then as we get into Crohns disease and then later in ulcerative colitis as well what we see is unrivaled simplicity with the opportunity for subcue induction as well as maintenance dosing When we take a look at market research data and intent to prescribe the data comes through really strong that gastroenterologists", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:55:08.409", "mode": "azero-full", "language": "en", "target": "en", "text": "prefer Trumphia over the Il twenty three competitors based on those aspects that I just discussed so efficacy sustained remission and mucosal healing right now for UC.", "text_tts": "sion and mucosal healing right now for UC", "translate": "prefer Trumphia over the Il twenty three competitors based on those aspects that I just discussed so efficacy sustained remission and mucosal healing right now for UC.", "translate_tts": "prefer Trumphia over the Il twenty three competitors based on those aspects that I just discussed so efficacy sustained remission and mucosal healing right now for UC", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:55:22.856", "mode": "azero-full", "language": "en", "target": "en", "text": "On Crohn's, there is very significant enthusiasm around our launch there and it's really quickly getting traction. In the first few weeks since approval in Crohn's disease, patient initiation volumes are outpacing the other IOS.", "text_tts": "e outpacing the other IOS", "translate": "On Crohn's, there is very significant enthusiasm around our launch there and it's really quickly getting traction. In the first few weeks since approval in Crohn's disease, patient initiation volumes are outpacing the other IOS.", "translate_tts": "On Crohns there is very significant enthusiasm around our launch there and its really quickly getting traction In the first few weeks since approval in Crohns disease patient initiation volumes are outpacing the other IOS", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:03.056", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty three launches in the market. And the polling tata, our recent market research, eighty two percent of gastroenterologists consider Trumphia's induction dosing and flexibility to be a very positive differentiation in their treatment decisions. And they're seeing the efficacy profile to be quite compelling compared to the other therapies that are in the market. So we believe that in IBD, both in ulcerative colitis and Crohn's, we're off to a strong start. And as a reminder, tracking back to Stellara, Stellara seventy five percent of sales were in IBD indications. We see no reason why Trumphia wouldn't", "text_tts": "five percent of sales were in IBD indications We see no reason why Trumphia wouldnt", "translate": "twenty three launches in the market. And the polling tata, our recent market research, eighty two percent of gastroenterologists consider Trumphia's induction dosing and flexibility to be a very positive differentiation in their treatment decisions. And they're seeing the efficacy profile to be quite compelling compared to the other therapies that are in the market. So we believe that in IBD, both in ulcerative colitis and Crohn's, we're off to a strong start. And as a reminder, tracking back to Stellara, Stellara seventy five percent of sales were in IBD indications. We see no reason why Trumphia wouldn't", "translate_tts": "twenty three launches in the market And the polling tata our recent market research eighty two percent of gastroenterologists consider Trumphias induction dosing and flexibility to be a very positive differentiation in their treatment decisions And theyre seeing the efficacy profile to be quite compelling compared to the other therapies that are in the market So we believe that in IBD both in ulcerative colitis and Crohns were off to a strong start And as a reminder tracking back to Stellara Stellara seventy five percent of sales were in IBD indications We see no reason why Trumphia wouldnt", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:08.287", "mode": "azero-full", "language": "en", "target": "en", "text": "same or even better based on what we're seeing with the strength and competitiveness of the profile.", "text_tts": "and competitiveness of the profile", "translate": "same or even better based on what we're seeing with the strength and competitiveness of the profile.", "translate_tts": "same or even better based on what were seeing with the strength and competitiveness of the profile", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:13.592", "mode": "azero-full", "language": "en", "target": "en", "text": "And maybe just a comment on Ikotro Kenra since you asked about that.", "text_tts": "ed about that", "translate": "And maybe just a comment on Ikotro Kenra since you asked about that.", "translate_tts": "And maybe just a comment on Ikotro Kenra since you asked about that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:18.154", "mode": "azero-full", "language": "en", "target": "en", "text": "The most proximal opportunity there is our psoriasis.", "text_tts": "ximal opportunity there is our psoriasis", "translate": "The most proximal opportunity there is our psoriasis.", "translate_tts": "The most proximal opportunity there is our psoriasis", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:20.636", "mode": "azero-full", "language": "en", "target": "en", "text": "campaign where we will have", "text_tts": "we will have", "translate": "campaign where we will have", "translate_tts": "campaign where we will have", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:26.412", "mode": "azero-full", "language": "en", "target": "en", "text": "Altogether, five Phase three studies data for that this year we expect to submit this year.", "text_tts": "his year", "translate": "Altogether, five Phase three studies data for that this year we expect to submit this year.", "translate_tts": "Altogether five Phase three studies data for that this year we expect to submit this year", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:27.801", "mode": "azero-full", "language": "en", "target": "en", "text": "force arises.", "text_tts": "force arises", "translate": "force arises.", "translate_tts": "force arises", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:31.621", "mode": "azero-full", "language": "en", "target": "en", "text": "We're so excited to be able to offer patients more choice", "text_tts": "choice", "translate": "We're so excited to be able to offer patients more choice", "translate_tts": "Were so excited to be able to offer patients more choice", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:35.793", "mode": "azero-full", "language": "en", "target": "en", "text": "you know with even a market like psorisis, which you know is", "text_tts": "even a market like psorisis which you know is", "translate": "you know with even a market like psorisis, which you know is", "translate_tts": "you know with even a market like psorisis which you know is", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:41.888", "mode": "azero-full", "language": "en", "target": "en", "text": "should be well penetrated by now because it is a place where some of the biologics first got their start.", "text_tts": "biologics first got their start", "translate": "should be well penetrated by now because it is a place where some of the biologics first got their start.", "translate_tts": "should be well penetrated by now because it is a place where some of the biologics first got their start", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:47.635", "mode": "azero-full", "language": "en", "target": "en", "text": "more than half of patients who are eligible for an advanced therapy are still not on advanced therapy and", "text_tts": "ed therapy and", "translate": "more than half of patients who are eligible for an advanced therapy are still not on advanced therapy and", "translate_tts": "more than half of patients who are eligible for an advanced therapy are still not on advanced therapy and", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:57.512", "mode": "azero-full", "language": "en", "target": "en", "text": "For many of these patients, it's really an aversion to the injections and going the biologics route so to be able to offer patients the choice of a once a day pill to", "text_tts": "day pill to", "translate": "For many of these patients, it's really an aversion to the injections and going the biologics route so to be able to offer patients the choice of a once a day pill to", "translate_tts": "For many of these patients its really an aversion to the injections and going the biologics route so to be able to offer patients the choice of a once a day pill to", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:57:03.424", "mode": "azero-full", "language": "en", "target": "en", "text": "provide a solution for their disease which has efficacy in the same", "text_tts": "in the same", "translate": "provide a solution for their disease which has efficacy in the same", "translate_tts": "provide a solution for their disease which has efficacy in the same", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:57:11.053", "mode": "azero-full", "language": "en", "target": "en", "text": "ballpark as the biologics and with that well proven safety profile of the il twenty three class is really exciting for us.", "text_tts": "l twenty three class is really exciting for us", "translate": "ballpark as the biologics and with that well proven safety profile of the il twenty three class is really exciting for us.", "translate_tts": "ballpark as the biologics and with that well proven safety profile of the il twenty three class is really exciting for us", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:57:26.359", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, we really believe that icotrakinra is a big market expansion opportunity to get in those earlier lines of therapy and to bring patients into therapies that have that strong biologic like efficacy. We think that there is", "text_tts": "that there is", "translate": "Yeah, we really believe that icotrakinra is a big market expansion opportunity to get in those earlier lines of therapy and to bring patients into therapies that have that strong biologic like efficacy. We think that there is", "translate_tts": "Yeah we really believe that icotrakinra is a big market expansion opportunity to get in those earlier lines of therapy and to bring patients into therapies that have that strong biologic like efficacy We think that there is", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:57:39.091", "mode": "azero-full", "language": "en", "target": "en", "text": "room for both icotrakenra and tremphaia in the market based on different patient needs, different physician needs as well. And so we think both of these are very important growth drivers for us going forward.", "text_tts": "wth drivers for us going forward", "translate": "room for both icotrakenra and tremphaia in the market based on different patient needs, different physician needs as well. And so we think both of these are very important growth drivers for us going forward.", "translate_tts": "room for both icotrakenra and tremphaia in the market based on different patient needs different physician needs as well And so we think both of these are very important growth drivers for us going forward", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Mixick (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:57:42.930", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you Matt. Kevin, we have time for one last question.", "text_tts": "question", "translate": "Thank you Matt. Kevin, we have time for one last question.", "translate_tts": "Thank you Matt Kevin we have time for one last question", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:57:47.619", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our final question today is coming from Tim Anderson from Bank of America. Your line is now live.", "text_tts": "r line is now live", "translate": "Thank you. Our final question today is coming from Tim Anderson from Bank of America. Your line is now live.", "translate_tts": "Thank you Our final question today is coming from Tim Anderson from Bank of America Your line is now live", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:58:02.833", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you so much. Going back to tariffs, a big concern by investors is how that might ultimately wrap in transfer pricing structures and every company I know is usually hesitant to talk about", "text_tts": "usually hesitant to talk about", "translate": "Thank you so much. Going back to tariffs, a big concern by investors is how that might ultimately wrap in transfer pricing structures and every company I know is usually hesitant to talk about", "translate_tts": "Thank you so much Going back to tariffs a big concern by investors is how that might ultimately wrap in transfer pricing structures and every company I know is usually hesitant to talk about", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Anderson (BofA Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:58:11.441", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm wondering what J and J can offer up on that front. That could include things like major products where you have transfer price structures in place.", "text_tts": "ce structures in place", "translate": "I'm wondering what J and J can offer up on that front. That could include things like major products where you have transfer price structures in place.", "translate_tts": "Im wondering what J and J can offer up on that front That could include things like major products where you have transfer price structures in place", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Anderson (BofA Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:58:15.044", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as which geographies you have those in place as well.", "text_tts": "as well", "translate": "as well as which geographies you have those in place as well.", "translate_tts": "as well as which geographies you have those in place as well", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Anderson (BofA Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:58:21.576", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I appreciate the question, Tim. It's just not something that for competitive reasons we're going to comment on.", "text_tts": "comment on", "translate": "Yes. I appreciate the question, Tim. It's just not something that for competitive reasons we're going to comment on.", "translate_tts": "Yes I appreciate the question Tim Its just not something that for competitive reasons were going to comment on", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Anderson (BofA Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:58:37.516", "mode": "azero-full", "language": "en", "target": "en", "text": "I would reiterate what I said before. With our fifty five billion dollars investment plan at the completion of that plan, which we spoke about four years, all our advanced medicines that are used in the US will be", "text_tts": "our advanced medicines that are used in the US will be", "translate": "I would reiterate what I said before. With our fifty five billion dollars investment plan at the completion of that plan, which we spoke about four years, all our advanced medicines that are used in the US will be", "translate_tts": "I would reiterate what I said before With our fifty five billion dollars investment plan at the completion of that plan which we spoke about four years all our advanced medicines that are used in the US will be", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Anderson (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:58:38.760", "mode": "azero-full", "language": "en", "target": "en", "text": "For here in the U. S.", "text_tts": "For here in the U S", "translate": "For here in the U. S.", "translate_tts": "For here in the U S", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Anderson (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:58:54.134", "mode": "azero-full", "language": "en", "target": "en", "text": "our plan and that's why we believe it's important to provide this continuity. As I said before, after twenty seventeen President Trump's tax reform, the level of investments in the US", "text_tts": "rm the level of investments in the US", "translate": "our plan and that's why we believe it's important to provide this continuity. As I said before, after twenty seventeen President Trump's tax reform, the level of investments in the US", "translate_tts": "our plan and thats why we believe its important to provide this continuity As I said before after twenty seventeen President Trumps tax reform the level of investments in the US", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Anderson (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:59:01.501", "mode": "azero-full", "language": "en", "target": "en", "text": "have increased and we plan to continue to increase it given the current tax regime or improvements that may come into the future.", "text_tts": "s that may come into the future", "translate": "have increased and we plan to continue to increase it given the current tax regime or improvements that may come into the future.", "translate_tts": "have increased and we plan to continue to increase it given the current tax regime or improvements that may come into the future", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Anderson (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:59:07.136", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Tim, and thanks to everyone for your questions and your continued interest in our company.", "text_tts": "and your continued interest in our company", "translate": "Thank you, Tim, and thanks to everyone for your questions and your continued interest in our company.", "translate_tts": "Thank you Tim and thanks to everyone for your questions and your continued interest in our company", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:59:15.517", "mode": "azero-full", "language": "en", "target": "en", "text": "We apologize to those that we couldn't get to because of time, but don't hesitate to reach out to the investor relations team with any remaining questions that you may have.", "text_tts": "remaining questions that you may have", "translate": "We apologize to those that we couldn't get to because of time, but don't hesitate to reach out to the investor relations team with any remaining questions that you may have.", "translate_tts": "We apologize to those that we couldnt get to because of time but dont hesitate to reach out to the investor relations team with any remaining questions that you may have", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:59:22.783", "mode": "azero-full", "language": "en", "target": "en", "text": "As many of you have seen, Darren Snelgrove will be transitioning into the investor relations role starting may first", "text_tts": "arting may first", "translate": "As many of you have seen, Darren Snelgrove will be transitioning into the investor relations role starting may first", "translate_tts": "As many of you have seen Darren Snelgrove will be transitioning into the investor relations role starting may first", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:59:25.951", "mode": "azero-full", "language": "en", "target": "en", "text": "as I transition into the Innovative Medicine CFO role.", "text_tts": "into the Innovative Medicine CFO role", "translate": "as I transition into the Innovative Medicine CFO role.", "translate_tts": "as I transition into the Innovative Medicine CFO role", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:59:30.598", "mode": "azero-full", "language": "en", "target": "en", "text": "The last three and a half years have been an absolute pleasure getting to engage with you all.", "text_tts": "pleasure getting to engage with you all", "translate": "The last three and a half years have been an absolute pleasure getting to engage with you all.", "translate_tts": "The last three and a half years have been an absolute pleasure getting to engage with you all", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:59:34.308", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to Joaquin for some brief closing remarks.", "text_tts": "closing remarks", "translate": "I will now turn the call over to Joaquin for some brief closing remarks.", "translate_tts": "I will now turn the call over to Joaquin for some brief closing remarks", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:59:38.512", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, yes, and thank you everyone for joining the call today.", "text_tts": "thank you everyone for joining the call today", "translate": "Thank you, yes, and thank you everyone for joining the call today.", "translate_tts": "Thank you yes and thank you everyone for joining the call today", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:59:45.365", "mode": "azero-full", "language": "en", "target": "en", "text": "as you heard, twenty twenty five, it's going to be a catalyst year for Johnson and Johnson", "text_tts": "o be a catalyst year for Johnson and Johnson", "translate": "as you heard, twenty twenty five, it's going to be a catalyst year for Johnson and Johnson", "translate_tts": "as you heard twenty twenty five its going to be a catalyst year for Johnson and Johnson", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:59:59.419", "mode": "azero-full", "language": "en", "target": "en", "text": "and with our Q one results, we are off to a great start. This start reflects the power of Johnson and Johnson's uniquely diversified business model and further strengthens our", "text_tts": "model and further strengthens our", "translate": "and with our Q one results, we are off to a great start. This start reflects the power of Johnson and Johnson's uniquely diversified business model and further strengthens our", "translate_tts": "and with our Q one results we are off to a great start This start reflects the power of Johnson and Johnsons uniquely diversified business model and further strengthens our", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 04:00:03.435", "mode": "azero-full", "language": "en", "target": "en", "text": "confidence in our twenty twenty five guidance and beyond.", "text_tts": "twenty twenty five guidance and beyond", "translate": "confidence in our twenty twenty five guidance and beyond.", "translate_tts": "confidence in our twenty twenty five guidance and beyond", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 04:00:04.797", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much.", "text_tts": "Thank you very much", "translate": "Thank you very much.", "translate_tts": "Thank you very much", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin De Wado (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 04:00:14.361", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. This concludes today Johnson and Johnson's First Quarter twenty twenty five Earnings Conference Call. You may now disconnect.", "text_tts": "ou may now disconnect", "translate": "Thank you. This concludes today Johnson and Johnson's First Quarter twenty twenty five Earnings Conference Call. You may now disconnect.", "translate_tts": "Thank you This concludes today Johnson and Johnsons First Quarter twenty twenty five Earnings Conference Call You may now disconnect", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 04:00:35.479", "mode": "azero-full", "language": "en", "target": "en", "text": "eyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyy", "text_tts": "eyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyy", "translate": "eyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyy", "translate_tts": "eyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyy", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "b759a8a6-21ff-4931-9a94-19f52dd9565b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JNJ/Johnson_&_Johnson_Fourth_Quarter_2024_Quarterly_Earnings_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JNJ/Johnson_&_Johnson_Fourth_Quarter_2024_Quarterly_Earnings_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..27571a378068cab1c4101c91758cd99bc3148ef2 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JNJ/Johnson_&_Johnson_Fourth_Quarter_2024_Quarterly_Earnings_Call_Emotion.txt @@ -0,0 +1,549 @@ +{"timestamp": "2025-07-21 02:54:28.228", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and welcome to Johnson and Johnson's Fourth Quarter twenty twenty four Earnings Conference Call.", "text_tts": "twenty twenty four Earnings Conference Call", "translate": "Good morning, and welcome to Johnson and Johnson's Fourth Quarter twenty twenty four Earnings Conference Call.", "translate_tts": "Good morning and welcome to Johnson and Johnsons Fourth Quarter twenty twenty four Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:54:32.972", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be in a listen only mode until the question and answer session of the conference.", "text_tts": "er session of the conference", "translate": "All participants will be in a listen only mode until the question and answer session of the conference.", "translate_tts": "All participants will be in a listen only mode until the question and answer session of the conference", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:54:34.817", "mode": "azero-full", "language": "en", "target": "en", "text": "This call is being recorded.", "text_tts": "recorded", "translate": "This call is being recorded.", "translate_tts": "This call is being recorded", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:54:37.937", "mode": "azero-full", "language": "en", "target": "en", "text": "If anyone has any objections, you may disconnect at this time.", "text_tts": "objections you may disconnect at this time", "translate": "If anyone has any objections, you may disconnect at this time.", "translate_tts": "If anyone has any objections you may disconnect at this time", "is_final": false, "emotion": "", "events": "📞🌠🌳🌲", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:54:43.289", "mode": "azero-full", "language": "en", "target": "en", "text": "If you experience technical difficulties during the conference you may press Star Zero to reach the operator.", "text_tts": "ach the operator", "translate": "If you experience technical difficulties during the conference you may press Star Zero to reach the operator.", "translate_tts": "If you experience technical difficulties during the conference you may press Star Zero to reach the operator", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:54:47.081", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd now like to turn the conference call over to Johnson and Johnson. You may begin.", "text_tts": "hnson and Johnson You may begin", "translate": "I'd now like to turn the conference call over to Johnson and Johnson. You may begin.", "translate_tts": "Id now like to turn the conference call over to Johnson and Johnson You may begin", "is_final": false, "emotion": "", "events": "📞📞🌳🌲", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:54:54.522", "mode": "azero-full", "language": "en", "target": "en", "text": "Everyone, this is Jessica Moore, Vice President of Investor Relations for Johnson and Johnson.", "text_tts": "Relations for Johnson and Johnson", "translate": "Everyone, this is Jessica Moore, Vice President of Investor Relations for Johnson and Johnson.", "translate_tts": "Everyone this is Jessica Moore Vice President of Investor Relations for Johnson and Johnson", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:55:02.965", "mode": "azero-full", "language": "en", "target": "en", "text": "Welcome to our company's review of business results for the fourth quarter and full year twenty twenty four and our financial outlook for twenty twenty five.", "text_tts": "y four and our financial outlook for twenty twenty five", "translate": "Welcome to our company's review of business results for the fourth quarter and full year twenty twenty four and our financial outlook for twenty twenty five.", "translate_tts": "Welcome to our companys review of business results for the fourth quarter and full year twenty twenty four and our financial outlook for twenty twenty five", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:55:05.829", "mode": "azero-full", "language": "en", "target": "en", "text": "A few logistics before we get into the details.", "text_tts": "s before we get into the details", "translate": "A few logistics before we get into the details.", "translate_tts": "A few logistics before we get into the details", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:55:19.581", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, you can find additional materials, including today's presentation and associated schedules, on the Investor Relations section of the Johnson and Johnson website at investor dot j and j dot com dot", "text_tts": "at investor dot j and j dot com dot", "translate": "As a reminder, you can find additional materials, including today's presentation and associated schedules, on the Investor Relations section of the Johnson and Johnson website at investor dot j and j dot com dot", "translate_tts": "As a reminder you can find additional materials including todays presentation and associated schedules on the Investor Relations section of the Johnson and Johnson website at investor dot j and j dot com dot", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:55:32.403", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note that this presentation contains forward looking statements regarding, among other things, the company's future operating and financial performance, market position and business strategy.", "text_tts": "and business strategy", "translate": "Please note that this presentation contains forward looking statements regarding, among other things, the company's future operating and financial performance, market position and business strategy.", "translate_tts": "Please note that this presentation contains forward looking statements regarding among other things the companys future operating and financial performance market position and business strategy", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 02:55:47.119", "mode": "azero-full", "language": "en", "target": "en", "text": "You are cautioned not to rely on these forward looking statements, which are based on the current expectations of future events, using the information available as of the date of this recording and are subject to certain risks and uncertainties that may cause", "text_tts": "to certain risks and uncertainties that may cause", "translate": "You are cautioned not to rely on these forward looking statements, which are based on the current expectations of future events, using the information available as of the date of this recording and are subject to certain risks and uncertainties that may cause", "translate_tts": "You are cautioned not to rely on these forward looking statements which are based on the current expectations of future events using the information available as of the date of this recording and are subject to certain risks and uncertainties that may cause", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 02:55:51.442", "mode": "azero-full", "language": "en", "target": "en", "text": "company's actual results to differ materially from those projected.", "text_tts": "ults to differ materially from those projected", "translate": "company's actual results to differ materially from those projected.", "translate_tts": "companys actual results to differ materially from those projected", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 02:56:06.005", "mode": "azero-full", "language": "en", "target": "en", "text": "A description of these risks, uncertainties and other factors can be found in our SEC filings, including our twenty twenty three Form ten K, which is available at investor dot jnj dot com and on the SEC's website.", "text_tts": "nvestor dot jnj dot com and on the SECs website", "translate": "A description of these risks, uncertainties and other factors can be found in our SEC filings, including our twenty twenty three Form ten K, which is available at investor dot jnj dot com and on the SEC's website.", "translate_tts": "A description of these risks uncertainties and other factors can be found in our SEC filings including our twenty twenty three Form ten K which is available at investor dot jnj dot com and on the SECs website", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 02:56:15.650", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, several of the products and compounds discussed today are being developed in collaboration with strategic partners or licensed from other companies.", "text_tts": "companies", "translate": "Additionally, several of the products and compounds discussed today are being developed in collaboration with strategic partners or licensed from other companies.", "translate_tts": "Additionally several of the products and compounds discussed today are being developed in collaboration with strategic partners or licensed from other companies", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:56:18.187", "mode": "azero-full", "language": "en", "target": "en", "text": "This slide acknowledges those relationships.", "text_tts": "s those relationships", "translate": "This slide acknowledges those relationships.", "translate_tts": "This slide acknowledges those relationships", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 02:56:21.202", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to today's agenda.", "text_tts": "s agenda", "translate": "Moving to today's agenda.", "translate_tts": "Moving to todays agenda", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 02:56:28.133", "mode": "azero-full", "language": "en", "target": "en", "text": "Joaquin D'Audo, our Chairman and CEO, will open with a few comments on our performance and key catalysts for the company.", "text_tts": "and key catalysts for the company", "translate": "Joaquin D'Audo, our Chairman and CEO, will open with a few comments on our performance and key catalysts for the company.", "translate_tts": "Joaquin DAudo our Chairman and CEO will open with a few comments on our performance and key catalysts for the company", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:56:35.667", "mode": "azero-full", "language": "en", "target": "en", "text": "I will then review the fourth quarter sales and P and L results as well as full year twenty twenty four results for the enterprise.", "text_tts": "r twenty twenty four results for the enterprise", "translate": "I will then review the fourth quarter sales and P and L results as well as full year twenty twenty four results for the enterprise.", "translate_tts": "I will then review the fourth quarter sales and P and L results as well as full year twenty twenty four results for the enterprise", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:56:45.482", "mode": "azero-full", "language": "en", "target": "en", "text": "Joe Walk, our CFO, will then close by sharing an overview of our cash position, capital allocation priorities and guidance for twenty twenty five.", "text_tts": "twenty five", "translate": "Joe Walk, our CFO, will then close by sharing an overview of our cash position, capital allocation priorities and guidance for twenty twenty five.", "translate_tts": "Joe Walk our CFO will then close by sharing an overview of our cash position capital allocation priorities and guidance for twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:56:53.295", "mode": "azero-full", "language": "en", "target": "en", "text": "Jennifer Taubert, John Reid and Tim Schmid, our innovative medicine and med tech leaders, will be joining us for Q and A.", "text_tts": "Q and A", "translate": "Jennifer Taubert, John Reid and Tim Schmid, our innovative medicine and med tech leaders, will be joining us for Q and A.", "translate_tts": "Jennifer Taubert John Reid and Tim Schmid our innovative medicine and med tech leaders will be joining us for Q and A", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:57:00.116", "mode": "azero-full", "language": "en", "target": "en", "text": "To ensure we provide enough time to address your questions, we anticipate the webcast will last a little over sixty minutes.", "text_tts": "a little over sixty minutes", "translate": "To ensure we provide enough time to address your questions, we anticipate the webcast will last a little over sixty minutes.", "translate_tts": "To ensure we provide enough time to address your questions we anticipate the webcast will last a little over sixty minutes", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:57:03.449", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I will now turn the call over to Joaquin.", "text_tts": "now turn the call over to Joaquin", "translate": "With that, I will now turn the call over to Joaquin.", "translate_tts": "With that I will now turn the call over to Joaquin", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:57:06.438", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Jess, and good morning everyone.", "text_tts": "s and good morning everyone", "translate": "Thank you, Jess, and good morning everyone.", "translate_tts": "Thank you Jess and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:57:11.065", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty four was a year of progress and transformation for Johnson and Johnson.", "text_tts": "of progress and transformation for Johnson and Johnson", "translate": "twenty twenty four was a year of progress and transformation for Johnson and Johnson.", "translate_tts": "twenty twenty four was a year of progress and transformation for Johnson and Johnson", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:57:25.571", "mode": "azero-full", "language": "en", "target": "en", "text": "Today, we operate in a broad set of high unmet need, high growth and high innovation segments, including oncology, immunology and neuroscience in innovative medicine and cardiovascular vision and robotics in", "text_tts": "vision and robotics in", "translate": "Today, we operate in a broad set of high unmet need, high growth and high innovation segments, including oncology, immunology and neuroscience in innovative medicine and cardiovascular vision and robotics in", "translate_tts": "Today we operate in a broad set of high unmet need high growth and high innovation segments including oncology immunology and neuroscience in innovative medicine and cardiovascular vision and robotics in", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:57:27.922", "mode": "azero-full", "language": "en", "target": "en", "text": "before.", "text_tts": "before", "translate": "before.", "translate_tts": "before", "is_final": false, "emotion": "🤢", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:57:30.907", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to make disciplined decisions,", "text_tts": "make disciplined decisions", "translate": "We continue to make disciplined decisions,", "translate_tts": "We continue to make disciplined decisions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:57:45.150", "mode": "azero-full", "language": "en", "target": "en", "text": "to exit lower priority businesses while investing industry leading amounts in our pipeline, approximately fifty billion in R and D and M and A in the last year, inclusive of the recently announced acquisition agreement with", "text_tts": "e of the recently announced acquisition agreement with", "translate": "to exit lower priority businesses while investing industry leading amounts in our pipeline, approximately fifty billion in R and D and M and A in the last year, inclusive of the recently announced acquisition agreement with", "translate_tts": "to exit lower priority businesses while investing industry leading amounts in our pipeline approximately fifty billion in R and D and M and A in the last year inclusive of the recently announced acquisition agreement with", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:57:49.077", "mode": "azero-full", "language": "en", "target": "en", "text": "cellular therapies which I will speak about shortly.", "text_tts": "which I will speak about shortly", "translate": "cellular therapies which I will speak about shortly.", "translate_tts": "cellular therapies which I will speak about shortly", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:57:55.582", "mode": "azero-full", "language": "en", "target": "en", "text": "And while we have been through a period of transformation, the fundamentals of our company remain the same.", "text_tts": "n the fundamentals of our company remain the same", "translate": "And while we have been through a period of transformation, the fundamentals of our company remain the same.", "translate_tts": "And while we have been through a period of transformation the fundamentals of our company remain the same", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:57:56.581", "mode": "azero-full", "language": "en", "target": "en", "text": "Indeed.", "text_tts": "Indeed", "translate": "Indeed.", "translate_tts": "Indeed", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:57:59.956", "mode": "azero-full", "language": "en", "target": "en", "text": "Our enduring success is rooted in two things.", "text_tts": "success is rooted in two things", "translate": "Our enduring success is rooted in two things.", "translate_tts": "Our enduring success is rooted in two things", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:58:04.565", "mode": "azero-full", "language": "en", "target": "en", "text": "First, we are a purpose driven company guided by our credo.", "text_tts": "by our credo", "translate": "First, we are a purpose driven company guided by our credo.", "translate_tts": "First we are a purpose driven company guided by our credo", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:11.407", "mode": "azero-full", "language": "en", "target": "en", "text": "And second, we are broadly diversified, meaning that we can truly lead where medicine is going.", "text_tts": "ad where medicine is going", "translate": "And second, we are broadly diversified, meaning that we can truly lead where medicine is going.", "translate_tts": "And second we are broadly diversified meaning that we can truly lead where medicine is going", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:12.788", "mode": "azero-full", "language": "en", "target": "en", "text": "No other company.", "text_tts": "No other company", "translate": "No other company.", "translate_tts": "No other company", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:15.492", "mode": "azero-full", "language": "en", "target": "en", "text": "has the span of expertise and capabilities.", "text_tts": "expertise and capabilities", "translate": "has the span of expertise and capabilities.", "translate_tts": "has the span of expertise and capabilities", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:17.396", "mode": "azero-full", "language": "en", "target": "en", "text": "that Johnson and Johnson has.", "text_tts": "Johnson has", "translate": "that Johnson and Johnson has.", "translate_tts": "that Johnson and Johnson has", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:21.912", "mode": "azero-full", "language": "en", "target": "en", "text": "No other company can impact the entire patient journey as we do.", "text_tts": "as we do", "translate": "No other company can impact the entire patient journey as we do.", "translate_tts": "No other company can impact the entire patient journey as we do", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:27.639", "mode": "azero-full", "language": "en", "target": "en", "text": "We are not just a pharma company or a med tech company. We are a healthcare company.", "text_tts": "company We are a healthcare company", "translate": "We are not just a pharma company or a med tech company. We are a healthcare company.", "translate_tts": "We are not just a pharma company or a med tech company We are a healthcare company", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:32.781", "mode": "azero-full", "language": "en", "target": "en", "text": "And our strategies are disease centric, focused on end to end solutions.", "text_tts": "o end solutions", "translate": "And our strategies are disease centric, focused on end to end solutions.", "translate_tts": "And our strategies are disease centric focused on end to end solutions", "is_final": false, "emotion": "😡", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:58:39.787", "mode": "azero-full", "language": "en", "target": "en", "text": "Just think about multidal myeloma and the impact of DARSALEX, CARVIGTI, Tegbaili and Talbay.", "text_tts": "mpact of DARSALEX CARVIGTI Tegbaili and Talbay", "translate": "Just think about multidal myeloma and the impact of DARSALEX, CARVIGTI, Tegbaili and Talbay.", "translate_tts": "Just think about multidal myeloma and the impact of DARSALEX CARVIGTI Tegbaili and Talbay", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:49.905", "mode": "azero-full", "language": "en", "target": "en", "text": "Think about heart recovery and the impact of Abiomed's Impella heart pumps and the promise of V Wave's minimally invasive inter atrial shunt.", "text_tts": "nimally invasive inter atrial shunt", "translate": "Think about heart recovery and the impact of Abiomed's Impella heart pumps and the promise of V Wave's minimally invasive inter atrial shunt.", "translate_tts": "Think about heart recovery and the impact of Abiomeds Impella heart pumps and the promise of V Waves minimally invasive inter atrial shunt", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:00.203", "mode": "azero-full", "language": "en", "target": "en", "text": "Think about mental health and the impact of our Invega portfolio, Spravato and the potential of the intracellular therapies acquisition we announced last week.", "text_tts": "potential of the intracellular therapies acquisition we announced last week", "translate": "Think about mental health and the impact of our Invega portfolio, Spravato and the potential of the intracellular therapies acquisition we announced last week.", "translate_tts": "Think about mental health and the impact of our Invega portfolio Spravato and the potential of the intracellular therapies acquisition we announced last week", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:09.294", "mode": "azero-full", "language": "en", "target": "en", "text": "and think about inflammatory bowel disease and the impact of STELLARA and TREMPHALLA and the potential of our targeted oral peptide that blocks", "text_tts": "peptide that blocks", "translate": "and think about inflammatory bowel disease and the impact of STELLARA and TREMPHALLA and the potential of our targeted oral peptide that blocks", "translate_tts": "and think about inflammatory bowel disease and the impact of STELLARA and TREMPHALLA and the potential of our targeted oral peptide that blocks", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:10.188", "mode": "azero-full", "language": "en", "target": "en", "text": "I L twenty three I", "text_tts": "I L twenty three I", "translate": "I L twenty three I", "translate_tts": "I L twenty three I", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:18.299", "mode": "azero-full", "language": "en", "target": "en", "text": "Icotrochindra and GNJ four thousand eight hundred and four our co antibody therapeutic targeting il twenty three and TNF.", "text_tts": "r thousand eight hundred and four our co antibody therapeutic targeting il twenty three and TNF", "translate": "Icotrochindra and GNJ four thousand eight hundred and four our co antibody therapeutic targeting il twenty three and TNF.", "translate_tts": "Icotrochindra and GNJ four thousand eight hundred and four our co antibody therapeutic targeting il twenty three and TNF", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:32.779", "mode": "azero-full", "language": "en", "target": "en", "text": "As the only major healthcare company focused both on pharmaceuticals and medical technology, we are unique in the industry with the financial muscle, global reach and disease expertise to deliver the sustained high pace of growth", "text_tts": "expertise to deliver the sustained high pace of growth", "translate": "As the only major healthcare company focused both on pharmaceuticals and medical technology, we are unique in the industry with the financial muscle, global reach and disease expertise to deliver the sustained high pace of growth", "translate_tts": "As the only major healthcare company focused both on pharmaceuticals and medical technology we are unique in the industry with the financial muscle global reach and disease expertise to deliver the sustained high pace of growth", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:33.571", "mode": "azero-full", "language": "en", "target": "en", "text": "innovation.", "text_tts": "innovation", "translate": "innovation.", "translate_tts": "innovation", "is_final": false, "emotion": "😮", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:36.301", "mode": "azero-full", "language": "en", "target": "en", "text": "that is the hallmark of Johnson and Johnson.", "text_tts": "mark of Johnson and Johnson", "translate": "that is the hallmark of Johnson and Johnson.", "translate_tts": "that is the hallmark of Johnson and Johnson", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:45.390", "mode": "azero-full", "language": "en", "target": "en", "text": "The strategic decisions we made in twenty twenty four position Johnson and Johnson for sustained growth through the second half of the decade and beyond, and", "text_tts": "e decade and beyond and", "translate": "The strategic decisions we made in twenty twenty four position Johnson and Johnson for sustained growth through the second half of the decade and beyond, and", "translate_tts": "The strategic decisions we made in twenty twenty four position Johnson and Johnson for sustained growth through the second half of the decade and beyond and", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:59:49.508", "mode": "azero-full", "language": "en", "target": "en", "text": "strengthen our confidence in our twenty twenty five guidance.", "text_tts": "nfidence in our twenty twenty five guidance", "translate": "strengthen our confidence in our twenty twenty five guidance.", "translate_tts": "strengthen our confidence in our twenty twenty five guidance", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:59:52.914", "mode": "azero-full", "language": "en", "target": "en", "text": "Now to the numbers for twenty twenty four.", "text_tts": "e numbers for twenty twenty four", "translate": "Now to the numbers for twenty twenty four.", "translate_tts": "Now to the numbers for twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:00:01.321", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the full year, we delivered robust operational sales growth of seven percent, excluding the COVID nineteen vaccine.", "text_tts": "he COVID nineteen vaccine", "translate": "Over the full year, we delivered robust operational sales growth of seven percent, excluding the COVID nineteen vaccine.", "translate_tts": "Over the full year we delivered robust operational sales growth of seven percent excluding the COVID nineteen vaccine", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:11.382", "mode": "azero-full", "language": "en", "target": "en", "text": "With Spravato surpassing one billion in annual sales, we now have twenty six platforms that generate at least one billion in annual revenue.", "text_tts": "e billion in annual revenue", "translate": "With Spravato surpassing one billion in annual sales, we now have twenty six platforms that generate at least one billion in annual revenue.", "translate_tts": "With Spravato surpassing one billion in annual sales we now have twenty six platforms that generate at least one billion in annual revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:21.295", "mode": "azero-full", "language": "en", "target": "en", "text": "In Innovative Medicine, we reported a third consecutive quarter of sales exceeding fourteen billion with ten key brands growing double digit.", "text_tts": "n key brands growing double digit", "translate": "In Innovative Medicine, we reported a third consecutive quarter of sales exceeding fourteen billion with ten key brands growing double digit.", "translate_tts": "In Innovative Medicine we reported a third consecutive quarter of sales exceeding fourteen billion with ten key brands growing double digit", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:33.902", "mode": "azero-full", "language": "en", "target": "en", "text": "Across the full year, we achieved strong growth in oncology, neuroscience and pulmonary hypertension with immunology performing well despite the entry of biosimilars for Stellara in the EU.", "text_tts": "he entry of biosimilars for Stellara in the EU", "translate": "Across the full year, we achieved strong growth in oncology, neuroscience and pulmonary hypertension with immunology performing well despite the entry of biosimilars for Stellara in the EU.", "translate_tts": "Across the full year we achieved strong growth in oncology neuroscience and pulmonary hypertension with immunology performing well despite the entry of biosimilars for Stellara in the EU", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:48.296", "mode": "azero-full", "language": "en", "target": "en", "text": "Equally impressive is our pace of innovation, which in twenty twenty four resulted in twenty seven approvals in major markets, including FDA approvals of Tremphalia for the treatment of ulcerative colitis and", "text_tts": "phalia for the treatment of ulcerative colitis and", "translate": "Equally impressive is our pace of innovation, which in twenty twenty four resulted in twenty seven approvals in major markets, including FDA approvals of Tremphalia for the treatment of ulcerative colitis and", "translate_tts": "Equally impressive is our pace of innovation which in twenty twenty four resulted in twenty seven approvals in major markets including FDA approvals of Tremphalia for the treatment of ulcerative colitis and", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:56.023", "mode": "azero-full", "language": "en", "target": "en", "text": "and the last clue for first line treatment for patients with EGFR mutated advanced non small cell lung cancer.", "text_tts": "non small cell lung cancer", "translate": "and the last clue for first line treatment for patients with EGFR mutated advanced non small cell lung cancer.", "translate_tts": "and the last clue for first line treatment for patients with EGFR mutated advanced non small cell lung cancer", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:01.803", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty four, we reported eighteen positive results for registrational studies", "text_tts": "een positive results for registrational studies", "translate": "In twenty twenty four, we reported eighteen positive results for registrational studies", "translate_tts": "In twenty twenty four we reported eighteen positive results for registrational studies", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:08.441", "mode": "azero-full", "language": "en", "target": "en", "text": "initiated sixteen Phase three studies and submitted forty nine filings across major markets.", "text_tts": "tted forty nine filings across major markets", "translate": "initiated sixteen Phase three studies and submitted forty nine filings across major markets.", "translate_tts": "initiated sixteen Phase three studies and submitted forty nine filings across major markets", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:13.680", "mode": "azero-full", "language": "en", "target": "en", "text": "And as you have seen over the last three weeks, we are off to a fast start in twenty twenty five.", "text_tts": "wenty twenty five", "translate": "And as you have seen over the last three weeks, we are off to a fast start in twenty twenty five.", "translate_tts": "And as you have seen over the last three weeks we are off to a fast start in twenty twenty five", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:15.841", "mode": "azero-full", "language": "en", "target": "en", "text": "Rivalry one and last clue showed.", "text_tts": "t clue showed", "translate": "Rivalry one and last clue showed.", "translate_tts": "Rivalry one and last clue showed", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:30.166", "mode": "azero-full", "language": "en", "target": "en", "text": "significant improvement in oral survival in first line treatment of advanced or metastatic non small cell lung cancer. We received FD approval of espravato as the first and only monotherapy for adults with treatment", "text_tts": "and only monotherapy for adults with treatment", "translate": "significant improvement in oral survival in first line treatment of advanced or metastatic non small cell lung cancer. We received FD approval of espravato as the first and only monotherapy for adults with treatment", "translate_tts": "significant improvement in oral survival in first line treatment of advanced or metastatic non small cell lung cancer We received FD approval of espravato as the first and only monotherapy for adults with treatment", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:31.496", "mode": "azero-full", "language": "en", "target": "en", "text": "It's in depression.", "text_tts": "Its in depression", "translate": "It's in depression.", "translate_tts": "Its in depression", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:45.937", "mode": "azero-full", "language": "en", "target": "en", "text": "We receive priority review for nipokalima for the treatment of generalized myasthenia gravis in addition to the FDA breakthrough therapy and fast track designations for other indications received last year.", "text_tts": "her indications received last year", "translate": "We receive priority review for nipokalima for the treatment of generalized myasthenia gravis in addition to the FDA breakthrough therapy and fast track designations for other indications received last year.", "translate_tts": "We receive priority review for nipokalima for the treatment of generalized myasthenia gravis in addition to the FDA breakthrough therapy and fast track designations for other indications received last year", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:48.415", "mode": "azero-full", "language": "en", "target": "en", "text": "And last week we announced.", "text_tts": "And last week we announced", "translate": "And last week we announced.", "translate_tts": "And last week we announced", "is_final": false, "emotion": "😊", "events": "📞👂🌳🌲", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:52.532", "mode": "azero-full", "language": "en", "target": "en", "text": "a new drug application with the FDA for TAR two hundred,", "text_tts": "two hundred", "translate": "a new drug application with the FDA for TAR two hundred,", "translate_tts": "a new drug application with the FDA for TAR two hundred", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:02:04.440", "mode": "azero-full", "language": "en", "target": "en", "text": "our intravesical drug releasing system for the treatment of non muscle invasive bladder cancer, an area of significant unmet need impacting as many as one million patients per year.", "text_tts": "atients per year", "translate": "our intravesical drug releasing system for the treatment of non muscle invasive bladder cancer, an area of significant unmet need impacting as many as one million patients per year.", "translate_tts": "our intravesical drug releasing system for the treatment of non muscle invasive bladder cancer an area of significant unmet need impacting as many as one million patients per year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:02:18.108", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to Metech and for the full year, we reported a second year of over thirty billion in sales with growth across most parts of the business, including particularly strong momentum in cardiovascular ambition.", "text_tts": "in cardiovascular ambition", "translate": "Turning to Metech and for the full year, we reported a second year of over thirty billion in sales with growth across most parts of the business, including particularly strong momentum in cardiovascular ambition.", "translate_tts": "Turning to Metech and for the full year we reported a second year of over thirty billion in sales with growth across most parts of the business including particularly strong momentum in cardiovascular ambition", "is_final": false, "emotion": "😔", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:02:26.234", "mode": "azero-full", "language": "en", "target": "en", "text": "Our pace of med tech innovation also continues to accelerate with fifteen major products launched in twenty twenty four.", "text_tts": "unched in twenty twenty four", "translate": "Our pace of med tech innovation also continues to accelerate with fifteen major products launched in twenty twenty four.", "translate_tts": "Our pace of med tech innovation also continues to accelerate with fifteen major products launched in twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:02:30.690", "mode": "azero-full", "language": "en", "target": "en", "text": "Major highlights of the year include the approval of our body post", "text_tts": "our body post", "translate": "Major highlights of the year include the approval of our body post", "translate_tts": "Major highlights of the year include the approval of our body post", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:02:43.287", "mode": "azero-full", "language": "en", "target": "en", "text": "pulse field ablation platform in several major markets and FDA clearance of our Veliz robotic assisted solution for the use in unicompartmental knee arthroplasty procedures.", "text_tts": "icompartmental knee arthroplasty procedures", "translate": "pulse field ablation platform in several major markets and FDA clearance of our Veliz robotic assisted solution for the use in unicompartmental knee arthroplasty procedures.", "translate_tts": "pulse field ablation platform in several major markets and FDA clearance of our Veliz robotic assisted solution for the use in unicompartmental knee arthroplasty procedures", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:02:57.731", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as an expanded FDA indication for Impella heart pants to treat pediatric patients and FDA clearance of shockwaves javelin peripheral ideal catheter for the treatment of tight, difficult to cross peripheral lesions.", "text_tts": "ifficult to cross peripheral lesions", "translate": "as well as an expanded FDA indication for Impella heart pants to treat pediatric patients and FDA clearance of shockwaves javelin peripheral ideal catheter for the treatment of tight, difficult to cross peripheral lesions.", "translate_tts": "as well as an expanded FDA indication for Impella heart pants to treat pediatric patients and FDA clearance of shockwaves javelin peripheral ideal catheter for the treatment of tight difficult to cross peripheral lesions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:06.265", "mode": "azero-full", "language": "en", "target": "en", "text": "We also achieved the full market release of ten major products, including the shockwave e eight peripheral IVL catheter in the US", "text_tts": "wave e eight peripheral IVL catheter in the US", "translate": "We also achieved the full market release of ten major products, including the shockwave e eight peripheral IVL catheter in the US", "translate_tts": "We also achieved the full market release of ten major products including the shockwave e eight peripheral IVL catheter in the US", "is_final": false, "emotion": "😰", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:14.165", "mode": "azero-full", "language": "en", "target": "en", "text": "version eight of the Carto three electroanatomical mapping system and our Technis Odyssey intraocular lens.", "text_tts": "ing system and our Technis Odyssey intraocular lens", "translate": "version eight of the Carto three electroanatomical mapping system and our Technis Odyssey intraocular lens.", "translate_tts": "version eight of the Carto three electroanatomical mapping system and our Technis Odyssey intraocular lens", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:14.793", "mode": "azero-full", "language": "en", "target": "en", "text": "We progressed.", "text_tts": "We progressed", "translate": "We progressed.", "translate_tts": "We progressed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:25.657", "mode": "azero-full", "language": "en", "target": "en", "text": "eighteen clinical trial programs, including the IDE approval of our Ottawa robotic surgical system, which allows clinical trials to begin at US sites.", "text_tts": "ystem which allows clinical trials to begin at US sites", "translate": "eighteen clinical trial programs, including the IDE approval of our Ottawa robotic surgical system, which allows clinical trials to begin at US sites.", "translate_tts": "eighteen clinical trial programs including the IDE approval of our Ottawa robotic surgical system which allows clinical trials to begin at US sites", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:39.966", "mode": "azero-full", "language": "en", "target": "en", "text": "And last year, we fortified our future by making significant value creating investments in MNA. These investments enable us to further shift our portfolio to address amended needs in high growth and high", "text_tts": "eeds in high growth and high", "translate": "And last year, we fortified our future by making significant value creating investments in MNA. These investments enable us to further shift our portfolio to address amended needs in high growth and high", "translate_tts": "And last year we fortified our future by making significant value creating investments in MNA These investments enable us to further shift our portfolio to address amended needs in high growth and high", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:40.969", "mode": "azero-full", "language": "en", "target": "en", "text": "To markets.", "text_tts": "To markets", "translate": "To markets.", "translate_tts": "To markets", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:03:45.593", "mode": "azero-full", "language": "en", "target": "en", "text": "This included the acquisitions of Shockwave and V Wave in Medtech and", "text_tts": "d V Wave in Medtech and", "translate": "This included the acquisitions of Shockwave and V Wave in Medtech and", "translate_tts": "This included the acquisitions of Shockwave and V Wave in Medtech and", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:03:52.273", "mode": "azero-full", "language": "en", "target": "en", "text": "and Ambrix Proteologics and the NM twenty six biospecific antibody in innovative medicine.", "text_tts": "x biospecific antibody in innovative medicine", "translate": "and Ambrix Proteologics and the NM twenty six biospecific antibody in innovative medicine.", "translate_tts": "and Ambrix Proteologics and the NM twenty six biospecific antibody in innovative medicine", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:04:06.753", "mode": "azero-full", "language": "en", "target": "en", "text": "and building on our nearly seventy year legacy in neuroscience, we announced last week plans to acquire intracellular therapies, a biopharmaceutical company focused on the development and commercialization of therapeutics for central", "text_tts": "he development and commercialization of therapeutics for central", "translate": "and building on our nearly seventy year legacy in neuroscience, we announced last week plans to acquire intracellular therapies, a biopharmaceutical company focused on the development and commercialization of therapeutics for central", "translate_tts": "and building on our nearly seventy year legacy in neuroscience we announced last week plans to acquire intracellular therapies a biopharmaceutical company focused on the development and commercialization of therapeutics for central", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:08.442", "mode": "azero-full", "language": "en", "target": "en", "text": "Nervous system disorders.", "text_tts": "Nervous system disorders", "translate": "Nervous system disorders.", "translate_tts": "Nervous system disorders", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:11.240", "mode": "azero-full", "language": "en", "target": "en", "text": "opportunity to add", "text_tts": "to add", "translate": "opportunity to add", "translate_tts": "opportunity to add", "is_final": false, "emotion": "😡", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:18.661", "mode": "azero-full", "language": "en", "target": "en", "text": "Intracellular therapies reflect our commitment to transforming care and advancing research in mental health.", "text_tts": "ntal health", "translate": "Intracellular therapies reflect our commitment to transforming care and advancing research in mental health.", "translate_tts": "Intracellular therapies reflect our commitment to transforming care and advancing research in mental health", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:23.912", "mode": "azero-full", "language": "en", "target": "en", "text": "It also further solidifies sales growth above analyst expectations now,", "text_tts": "solidifies sales growth above analyst expectations now", "translate": "It also further solidifies sales growth above analyst expectations now,", "translate_tts": "It also further solidifies sales growth above analyst expectations now", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:26.944", "mode": "azero-full", "language": "en", "target": "en", "text": "and through the remainder of the decade.", "text_tts": "the remainder of the decade", "translate": "and through the remainder of the decade.", "translate_tts": "and through the remainder of the decade", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:27.978", "mode": "azero-full", "language": "en", "target": "en", "text": "together.", "text_tts": "together", "translate": "together.", "translate_tts": "together", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:38.443", "mode": "azero-full", "language": "en", "target": "en", "text": "These transactions represent industry leading levels of investment for the company, providing strategic near and long term growth catalysts for Johnson and Johnson.", "text_tts": "on and Johnson", "translate": "These transactions represent industry leading levels of investment for the company, providing strategic near and long term growth catalysts for Johnson and Johnson.", "translate_tts": "These transactions represent industry leading levels of investment for the company providing strategic near and long term growth catalysts for Johnson and Johnson", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:40.141", "mode": "azero-full", "language": "en", "target": "en", "text": "turning to twenty twenty five.", "text_tts": "turning to twenty twenty five", "translate": "turning to twenty twenty five.", "translate_tts": "turning to twenty twenty five", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:47.775", "mode": "azero-full", "language": "en", "target": "en", "text": "previously guided back at the end of twenty twenty three, we expect to deliver operational sales growth of three percent.", "text_tts": "operational sales growth of three percent", "translate": "previously guided back at the end of twenty twenty three, we expect to deliver operational sales growth of three percent.", "translate_tts": "previously guided back at the end of twenty twenty three we expect to deliver operational sales growth of three percent", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:58.791", "mode": "azero-full", "language": "en", "target": "en", "text": "overcoming headwinds associated with US biosimilar entries for Stellara and the impact of the PARD redesign and continued macroeconomic pressures in China.", "text_tts": "economic pressures in China", "translate": "overcoming headwinds associated with US biosimilar entries for Stellara and the impact of the PARD redesign and continued macroeconomic pressures in China.", "translate_tts": "overcoming headwinds associated with US biosimilar entries for Stellara and the impact of the PARD redesign and continued macroeconomic pressures in China", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:00.817", "mode": "azero-full", "language": "en", "target": "en", "text": "more impressive.", "text_tts": "more impressive", "translate": "more impressive.", "translate_tts": "more impressive", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:07.018", "mode": "azero-full", "language": "en", "target": "en", "text": "we are planning for adjusted operational earnings per share growth of nearly nine percent.", "text_tts": "nearly nine percent", "translate": "we are planning for adjusted operational earnings per share growth of nearly nine percent.", "translate_tts": "we are planning for adjusted operational earnings per share growth of nearly nine percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:08.376", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of thing.", "text_tts": "kind of thing", "translate": "kind of thing.", "translate_tts": "kind of thing", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:05:09.868", "mode": "azero-full", "language": "en", "target": "en", "text": "of any other company.", "text_tts": "of any other company", "translate": "of any other company.", "translate_tts": "of any other company", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:05:11.773", "mode": "azero-full", "language": "en", "target": "en", "text": "that would be able to deliver growth.", "text_tts": "deliver growth", "translate": "that would be able to deliver growth.", "translate_tts": "that would be able to deliver growth", "is_final": false, "emotion": "🤢", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:05:16.406", "mode": "azero-full", "language": "en", "target": "en", "text": "through the first year of losing exclusivity of a multibillion dollar product.", "text_tts": "illion dollar product", "translate": "through the first year of losing exclusivity of a multibillion dollar product.", "translate_tts": "through the first year of losing exclusivity of a multibillion dollar product", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:05:21.669", "mode": "azero-full", "language": "en", "target": "en", "text": "We are able to achieve these results because of the diversification of our business,", "text_tts": "ersification of our business", "translate": "We are able to achieve these results because of the diversification of our business,", "translate_tts": "We are able to achieve these results because of the diversification of our business", "is_final": false, "emotion": "😰", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:05:36.371", "mode": "azero-full", "language": "en", "target": "en", "text": "the strength of our commercial assets as well as the breadth of our pipeline with additional launches in twenty twenty five, including Trenphy and IBD, Ribraban and Lascluse in lung cancer and body pulse and the dual energy", "text_tts": "braban and Lascluse in lung cancer and body pulse and the dual energy", "translate": "the strength of our commercial assets as well as the breadth of our pipeline with additional launches in twenty twenty five, including Trenphy and IBD, Ribraban and Lascluse in lung cancer and body pulse and the dual energy", "translate_tts": "the strength of our commercial assets as well as the breadth of our pipeline with additional launches in twenty twenty five including Trenphy and IBD Ribraban and Lascluse in lung cancer and body pulse and the dual energy", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:05:40.225", "mode": "azero-full", "language": "en", "target": "en", "text": "Thermo Cool Smart Touch S F Caceter in Electrophysiology.", "text_tts": "t Touch S F Caceter in Electrophysiology", "translate": "Thermo Cool Smart Touch S F Caceter in Electrophysiology.", "translate_tts": "Thermo Cool Smart Touch S F Caceter in Electrophysiology", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:05:41.591", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, I", "text_tts": "In closing I", "translate": "In closing, I", "translate_tts": "In closing I", "is_final": false, "emotion": "🤢", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:05:46.318", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to thank everyone at Johnson and Johnson for all that they do to help patients.", "text_tts": "all that they do to help patients", "translate": "I want to thank everyone at Johnson and Johnson for all that they do to help patients.", "translate_tts": "I want to thank everyone at Johnson and Johnson for all that they do to help patients", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:48.826", "mode": "azero-full", "language": "en", "target": "en", "text": "We are starting the year from a position of strength,", "text_tts": "the year from a position of strength", "translate": "We are starting the year from a position of strength,", "translate_tts": "We are starting the year from a position of strength", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:49.496", "mode": "azero-full", "language": "en", "target": "en", "text": "and we have come", "text_tts": "and we have come", "translate": "and we have come", "translate_tts": "and we have come", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:56.551", "mode": "azero-full", "language": "en", "target": "en", "text": "confidence in our sales growth and EPS guidance for twenty twenty five. And with that, I'll turn the call over to Jess.", "text_tts": "nd with that Ill turn the call over to Jess", "translate": "confidence in our sales growth and EPS guidance for twenty twenty five. And with that, I'll turn the call over to Jess.", "translate_tts": "confidence in our sales growth and EPS guidance for twenty twenty five And with that Ill turn the call over to Jess", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin D'Audo (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:06:00.141", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Joaquin. Moving to our financial results.", "text_tts": "Moving to our financial results", "translate": "Thank you, Joaquin. Moving to our financial results.", "translate_tts": "Thank you Joaquin Moving to our financial results", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:06:06.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Unless otherwise stated, the results and guidance highlighted today reflect the continuing operations of Johnson and Johnson.", "text_tts": "Johnson and Johnson", "translate": "Unless otherwise stated, the results and guidance highlighted today reflect the continuing operations of Johnson and Johnson.", "translate_tts": "Unless otherwise stated the results and guidance highlighted today reflect the continuing operations of Johnson and Johnson", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:06:15.347", "mode": "azero-full", "language": "en", "target": "en", "text": "Furthermore, the percentages quoted represent operational results and therefore excludes the impact of currency translation.", "text_tts": "herefore excludes the impact of currency translation", "translate": "Furthermore, the percentages quoted represent operational results and therefore excludes the impact of currency translation.", "translate_tts": "Furthermore the percentages quoted represent operational results and therefore excludes the impact of currency translation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:06:19.064", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with Q four twenty twenty four sales results.", "text_tts": "four twenty twenty four sales results", "translate": "Starting with Q four twenty twenty four sales results.", "translate_tts": "Starting with Q four twenty twenty four sales results", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:06:23.434", "mode": "azero-full", "language": "en", "target": "en", "text": "Worldwide sales were twenty two point five billion dollars for the quarter.", "text_tts": "were twenty two point five billion dollars for the quarter", "translate": "Worldwide sales were twenty two point five billion dollars for the quarter.", "translate_tts": "Worldwide sales were twenty two point five billion dollars for the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:06:28.452", "mode": "azero-full", "language": "en", "target": "en", "text": "Sales increased six point seven percent with growth of ten percent in the US", "text_tts": "th growth of ten percent in the US", "translate": "Sales increased six point seven percent with growth of ten percent in the US", "translate_tts": "Sales increased six point seven percent with growth of ten percent in the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:06:31.043", "mode": "azero-full", "language": "en", "target": "en", "text": "and two point five percent outside of the US.", "text_tts": "wo point five percent outside of the US", "translate": "and two point five percent outside of the US.", "translate_tts": "and two point five percent outside of the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:06:43.630", "mode": "azero-full", "language": "en", "target": "en", "text": "Worldwide growth was negatively impacted by two hundred ninety basis points due to Stellara and positively impacted by one hundred basis points due to acquisitions and divestitures.", "text_tts": "by one hundred basis points due to acquisitions and divestitures", "translate": "Worldwide growth was negatively impacted by two hundred ninety basis points due to Stellara and positively impacted by one hundred basis points due to acquisitions and divestitures.", "translate_tts": "Worldwide growth was negatively impacted by two hundred ninety basis points due to Stellara and positively impacted by one hundred basis points due to acquisitions and divestitures", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:06:54.347", "mode": "azero-full", "language": "en", "target": "en", "text": "It's important to note, growth in Europe was negatively impacted by seven hundred and twenty basis points due to the loss of exclusivity of STELARA and the COVID nineteen vaccine.", "text_tts": "of STELARA and the COVID nineteen vaccine", "translate": "It's important to note, growth in Europe was negatively impacted by seven hundred and twenty basis points due to the loss of exclusivity of STELARA and the COVID nineteen vaccine.", "translate_tts": "Its important to note growth in Europe was negatively impacted by seven hundred and twenty basis points due to the loss of exclusivity of STELARA and the COVID nineteen vaccine", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:06:56.330", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to earnings.", "text_tts": "Turning now to earnings", "translate": "Turning now to earnings.", "translate_tts": "Turning now to earnings", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:07:09.653", "mode": "azero-full", "language": "en", "target": "en", "text": "For the quarter, net earnings were three point four billion dollars and diluted earnings per share was one dollar forty one cents versus diluted earnings per share of one dollar seventy cents a year ago.", "text_tts": "y one cents versus diluted earnings per share of one dollar seventy cents a year ago", "translate": "For the quarter, net earnings were three point four billion dollars and diluted earnings per share was one dollar forty one cents versus diluted earnings per share of one dollar seventy cents a year ago.", "translate_tts": "For the quarter net earnings were three point four billion dollars and diluted earnings per share was one dollar forty one cents versus diluted earnings per share of one dollar seventy cents a year ago", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:07:16.083", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding after tax intangible asset amortization expense and special items for both periods,", "text_tts": "and special items for both periods", "translate": "Excluding after tax intangible asset amortization expense and special items for both periods,", "translate_tts": "Excluding after tax intangible asset amortization expense and special items for both periods", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:07:24.758", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted net earnings for the quarter were four point nine billion dollars and adjusted diluted earnings per share was two dollars four cents.", "text_tts": "gs per share was two dollars four cents", "translate": "Adjusted net earnings for the quarter were four point nine billion dollars and adjusted diluted earnings per share was two dollars four cents.", "translate_tts": "Adjusted net earnings for the quarter were four point nine billion dollars and adjusted diluted earnings per share was two dollars four cents", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:07:34.140", "mode": "azero-full", "language": "en", "target": "en", "text": "representing decreases of eleven point one percent and ten point nine percent, respectively, compared to the fourth quarter of twenty twenty three.", "text_tts": "vely compared to the fourth quarter of twenty twenty three", "translate": "representing decreases of eleven point one percent and ten point nine percent, respectively, compared to the fourth quarter of twenty twenty three.", "translate_tts": "representing decreases of eleven point one percent and ten point nine percent respectively compared to the fourth quarter of twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:07:43.622", "mode": "azero-full", "language": "en", "target": "en", "text": "Earnings per share in the quarter was negatively impacted by twenty two cents of acquired IPR and D expense related to the V Wave acquisition.", "text_tts": "ated to the V Wave acquisition", "translate": "Earnings per share in the quarter was negatively impacted by twenty two cents of acquired IPR and D expense related to the V Wave acquisition.", "translate_tts": "Earnings per share in the quarter was negatively impacted by twenty two cents of acquired IPR and D expense related to the V Wave acquisition", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:07:48.568", "mode": "azero-full", "language": "en", "target": "en", "text": "For the full year twenty twenty four, sales were eighty eight point eight billion dollars.", "text_tts": "twenty twenty four sales were eighty eight point eight billion dollars", "translate": "For the full year twenty twenty four, sales were eighty eight point eight billion dollars.", "translate_tts": "For the full year twenty twenty four sales were eighty eight point eight billion dollars", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:07:55.966", "mode": "azero-full", "language": "en", "target": "en", "text": "Sales grew five point nine percent with growth of eight point three percent in the US and two point nine percent outside of the US.", "text_tts": "point three percent in the US and two point nine percent outside of the US", "translate": "Sales grew five point nine percent with growth of eight point three percent in the US and two point nine percent outside of the US.", "translate_tts": "Sales grew five point nine percent with growth of eight point three percent in the US and two point nine percent outside of the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:08:03.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Celara and the COVID nineteen vaccine negatively impacted worldwide growth by two hundred and sixty basis points.", "text_tts": "cted worldwide growth by two hundred and sixty basis points", "translate": "Celara and the COVID nineteen vaccine negatively impacted worldwide growth by two hundred and sixty basis points.", "translate_tts": "Celara and the COVID nineteen vaccine negatively impacted worldwide growth by two hundred and sixty basis points", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:08:09.203", "mode": "azero-full", "language": "en", "target": "en", "text": "Acquisition and divestitures positively impacted worldwide growth by fifty basis points.", "text_tts": "fifty basis points", "translate": "Acquisition and divestitures positively impacted worldwide growth by fifty basis points.", "translate_tts": "Acquisition and divestitures positively impacted worldwide growth by fifty basis points", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:08:19.057", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth in Europe was negatively impacted by six hundred and seventy basis points due to the COVID nineteen vaccine and the loss of exclusivity of Stellara.", "text_tts": "een vaccine and the loss of exclusivity of Stellara", "translate": "Growth in Europe was negatively impacted by six hundred and seventy basis points due to the COVID nineteen vaccine and the loss of exclusivity of Stellara.", "translate_tts": "Growth in Europe was negatively impacted by six hundred and seventy basis points due to the COVID nineteen vaccine and the loss of exclusivity of Stellara", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:08:34.215", "mode": "azero-full", "language": "en", "target": "en", "text": "Net earnings for the full year twenty twenty four were fourteen point one billion dollars, and diluted earnings per share was five dollars seventy nine cents versus diluted earnings per share of five dollars twenty cents a year ago.", "text_tts": "five dollars seventy nine cents versus diluted earnings per share of five dollars twenty cents a year ago", "translate": "Net earnings for the full year twenty twenty four were fourteen point one billion dollars, and diluted earnings per share was five dollars seventy nine cents versus diluted earnings per share of five dollars twenty cents a year ago.", "translate_tts": "Net earnings for the full year twenty twenty four were fourteen point one billion dollars and diluted earnings per share was five dollars seventy nine cents versus diluted earnings per share of five dollars twenty cents a year ago", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:08:48.663", "mode": "azero-full", "language": "en", "target": "en", "text": "Full year twenty twenty four adjusted net earnings were twenty four point two billion dollars and adjusted diluted earnings per share was nine dollars ninety eight cents, representing a decrease of four point six percent and an increase of", "text_tts": "ollars ninety eight cents representing a decrease of four point six percent and an increase of", "translate": "Full year twenty twenty four adjusted net earnings were twenty four point two billion dollars and adjusted diluted earnings per share was nine dollars ninety eight cents, representing a decrease of four point six percent and an increase of", "translate_tts": "Full year twenty twenty four adjusted net earnings were twenty four point two billion dollars and adjusted diluted earnings per share was nine dollars ninety eight cents representing a decrease of four point six percent and an increase of", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:08:53.321", "mode": "azero-full", "language": "en", "target": "en", "text": "point six percent respectively versus full year twenty twenty three.", "text_tts": "ent respectively versus full year twenty twenty three", "translate": "point six percent respectively versus full year twenty twenty three.", "translate_tts": "point six percent respectively versus full year twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:09:03.386", "mode": "azero-full", "language": "en", "target": "en", "text": "Earnings per share in the year was negatively impacted by sixty seven cents due to acquired IPRD charges on various transactions throughout the year.", "text_tts": "hroughout the year", "translate": "Earnings per share in the year was negatively impacted by sixty seven cents due to acquired IPRD charges on various transactions throughout the year.", "translate_tts": "Earnings per share in the year was negatively impacted by sixty seven cents due to acquired IPRD charges on various transactions throughout the year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:09:07.085", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now comment on business sales performance in the quarter.", "text_tts": "on business sales performance in the quarter", "translate": "I will now comment on business sales performance in the quarter.", "translate_tts": "I will now comment on business sales performance in the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:09:09.595", "mode": "azero-full", "language": "en", "target": "en", "text": "Beginning with innovative medicine.", "text_tts": "medicine", "translate": "Beginning with innovative medicine.", "translate_tts": "Beginning with innovative medicine", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:20.275", "mode": "azero-full", "language": "en", "target": "en", "text": "Worldwide sales of fourteen point three billion dollars increased six point five percent, excluding the COVID nineteen vaccine with growth of eleven point one percent in the US", "text_tts": "he COVID nineteen vaccine with growth of eleven point one percent in the US", "translate": "Worldwide sales of fourteen point three billion dollars increased six point five percent, excluding the COVID nineteen vaccine with growth of eleven point one percent in the US", "translate_tts": "Worldwide sales of fourteen point three billion dollars increased six point five percent excluding the COVID nineteen vaccine with growth of eleven point one percent in the US", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:23.241", "mode": "azero-full", "language": "en", "target": "en", "text": "and a decline of zero point three percent outside of the US.", "text_tts": "of zero point three percent outside of the US", "translate": "and a decline of zero point three percent outside of the US.", "translate_tts": "and a decline of zero point three percent outside of the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:28.505", "mode": "azero-full", "language": "en", "target": "en", "text": "Stelara negatively impacted worldwide growth by four hundred ninety basis points.", "text_tts": "four hundred ninety basis points", "translate": "Stelara negatively impacted worldwide growth by four hundred ninety basis points.", "translate_tts": "Stelara negatively impacted worldwide growth by four hundred ninety basis points", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:35.221", "mode": "azero-full", "language": "en", "target": "en", "text": "Innovative medicine growth was driven by our key brands and continued uptake from recently launched products.", "text_tts": "and continued uptake from recently launched products", "translate": "Innovative medicine growth was driven by our key brands and continued uptake from recently launched products.", "translate_tts": "Innovative medicine growth was driven by our key brands and continued uptake from recently launched products", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:38.267", "mode": "azero-full", "language": "en", "target": "en", "text": "with ten assets delivering double digit growth.", "text_tts": "s delivering double digit growth", "translate": "with ten assets delivering double digit growth.", "translate_tts": "with ten assets delivering double digit growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:48.964", "mode": "azero-full", "language": "en", "target": "en", "text": "Results across the portfolio continue to be positively impacted by price adjustments associated with Argentina hyperinflation, consistent with market practice.", "text_tts": "actice", "translate": "Results across the portfolio continue to be positively impacted by price adjustments associated with Argentina hyperinflation, consistent with market practice.", "translate_tts": "Results across the portfolio continue to be positively impacted by price adjustments associated with Argentina hyperinflation consistent with market practice", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:56.395", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with oncology. We continue to drive strong sales growth across our multiple myeloma portfolio.", "text_tts": "eloma portfolio", "translate": "Starting with oncology. We continue to drive strong sales growth across our multiple myeloma portfolio.", "translate_tts": "Starting with oncology We continue to drive strong sales growth across our multiple myeloma portfolio", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:10:06.958", "mode": "azero-full", "language": "en", "target": "en", "text": "DARZALEX growth was twenty three point five percent, primarily driven by share gains of over three points across all lines of therapy and six points in the front line setting.", "text_tts": "f therapy and six points in the front line setting", "translate": "DARZALEX growth was twenty three point five percent, primarily driven by share gains of over three points across all lines of therapy and six points in the front line setting.", "translate_tts": "DARZALEX growth was twenty three point five percent primarily driven by share gains of over three points across all lines of therapy and six points in the front line setting", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:10:08.730", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as market growth.", "text_tts": "growth", "translate": "as well as market growth.", "translate_tts": "as well as market growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:10:14.802", "mode": "azero-full", "language": "en", "target": "en", "text": "This marks Johnson and Johnson's first brand to achieve over three billion dollars in sales in a quarter.", "text_tts": "s in sales in a quarter", "translate": "This marks Johnson and Johnson's first brand to achieve over three billion dollars in sales in a quarter.", "translate_tts": "This marks Johnson and Johnsons first brand to achieve over three billion dollars in sales in a quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:10:24.741", "mode": "azero-full", "language": "en", "target": "en", "text": "Carvicti achieved sales of three hundred thirty four million dollars with growth of over one hundred percentage, driven by share gains and capacity expansion.", "text_tts": "r one hundred percentage driven by share gains and capacity expansion", "translate": "Carvicti achieved sales of three hundred thirty four million dollars with growth of over one hundred percentage, driven by share gains and capacity expansion.", "translate_tts": "Carvicti achieved sales of three hundred thirty four million dollars with growth of over one hundred percentage driven by share gains and capacity expansion", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:10:34.109", "mode": "azero-full", "language": "en", "target": "en", "text": "This reflects sequential growth of seventeen point three percent, aligned with our expectations of accelerating growth in the back half of the year.", "text_tts": "accelerating growth in the back half of the year", "translate": "This reflects sequential growth of seventeen point three percent, aligned with our expectations of accelerating growth in the back half of the year.", "translate_tts": "This reflects sequential growth of seventeen point three percent aligned with our expectations of accelerating growth in the back half of the year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:10:48.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Tech Bailey sales were one hundred forty six million dollars in the quarter with growth of eighteen percent, reflecting a strong launch in the relapse refractory setting. Demand remained strong despite continued adoption of longer duration dosing intervals.", "text_tts": "d remained strong despite continued adoption of longer duration dosing intervals", "translate": "Tech Bailey sales were one hundred forty six million dollars in the quarter with growth of eighteen percent, reflecting a strong launch in the relapse refractory setting. Demand remained strong despite continued adoption of longer duration dosing intervals.", "translate_tts": "Tech Bailey sales were one hundred forty six million dollars in the quarter with growth of eighteen percent reflecting a strong launch in the relapse refractory setting Demand remained strong despite continued adoption of longer duration dosing intervals", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:10:56.415", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, within our multiple myeloma portfolio, Talvet continued its launch trajectory with another quarter of strong growth.", "text_tts": "aunch trajectory with another quarter of strong growth", "translate": "Finally, within our multiple myeloma portfolio, Talvet continued its launch trajectory with another quarter of strong growth.", "translate_tts": "Finally within our multiple myeloma portfolio Talvet continued its launch trajectory with another quarter of strong growth", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:11:06.541", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, we anticipate disclosing Tauvet sales in the first quarter of twenty twenty five, which are currently reported in the category Other Oncology.", "text_tts": "tegory Other Oncology", "translate": "As a reminder, we anticipate disclosing Tauvet sales in the first quarter of twenty twenty five, which are currently reported in the category Other Oncology.", "translate_tts": "As a reminder we anticipate disclosing Tauvet sales in the first quarter of twenty twenty five which are currently reported in the category Other Oncology", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:11:14.285", "mode": "azero-full", "language": "en", "target": "en", "text": "Orleta continues to deliver strong growth of twenty two point seven percent, primarily driven by share gains and market growth.", "text_tts": "by share gains and market growth", "translate": "Orleta continues to deliver strong growth of twenty two point seven percent, primarily driven by share gains and market growth.", "translate_tts": "Orleta continues to deliver strong growth of twenty two point seven percent primarily driven by share gains and market growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:11:18.119", "mode": "azero-full", "language": "en", "target": "en", "text": "reaching three billion dollars in annual sales for the first time.", "text_tts": "or the first time", "translate": "reaching three billion dollars in annual sales for the first time.", "translate_tts": "reaching three billion dollars in annual sales for the first time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:11:29.620", "mode": "azero-full", "language": "en", "target": "en", "text": "Riborvant, our biospecific antibody for non small cell lung cancer, contributed to growth in the category Other Oncology as we continue to expand approved indications.", "text_tts": "as we continue to expand approved indications", "translate": "Riborvant, our biospecific antibody for non small cell lung cancer, contributed to growth in the category Other Oncology as we continue to expand approved indications.", "translate_tts": "Riborvant our biospecific antibody for non small cell lung cancer contributed to growth in the category Other Oncology as we continue to expand approved indications", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:11:35.697", "mode": "azero-full", "language": "en", "target": "en", "text": "We also anticipate disclosing RyberVant sales in the first quarter of twenty twenty five.", "text_tts": "er of twenty twenty five", "translate": "We also anticipate disclosing RyberVant sales in the first quarter of twenty twenty five.", "translate_tts": "We also anticipate disclosing RyberVant sales in the first quarter of twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:11:45.150", "mode": "azero-full", "language": "en", "target": "en", "text": "Within Immunology, we saw sales growth in Trumphia of five point six percent, driven by strong market growth and share gains in PSO and PSA.", "text_tts": "h and share gains in PSO and PSA", "translate": "Within Immunology, we saw sales growth in Trumphia of five point six percent, driven by strong market growth and share gains in PSO and PSA.", "translate_tts": "Within Immunology we saw sales growth in Trumphia of five point six percent driven by strong market growth and share gains in PSO and PSA", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:11:49.868", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by unfavorable patient mix and inventory dynamics.", "text_tts": "dynamics", "translate": "partially offset by unfavorable patient mix and inventory dynamics.", "translate_tts": "partially offset by unfavorable patient mix and inventory dynamics", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:11:58.563", "mode": "azero-full", "language": "en", "target": "en", "text": "We are excited about the recent UC launch and expect to see strong uptake of the IBD indications in twenty twenty five.", "text_tts": "the IBD indications in twenty twenty five", "translate": "We are excited about the recent UC launch and expect to see strong uptake of the IBD indications in twenty twenty five.", "translate_tts": "We are excited about the recent UC launch and expect to see strong uptake of the IBD indications in twenty twenty five", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:12:06.322", "mode": "azero-full", "language": "en", "target": "en", "text": "Stelara declined thirteen point six percent, driven by the impact of current and anticipated biosimilar competition.", "text_tts": "impact of current and anticipated biosimilar competition", "translate": "Stelara declined thirteen point six percent, driven by the impact of current and anticipated biosimilar competition.", "translate_tts": "Stelara declined thirteen point six percent driven by the impact of current and anticipated biosimilar competition", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:12:10.266", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, biosimilar competition has entered the US", "text_tts": "biosimilar competition has entered the US", "translate": "As a reminder, biosimilar competition has entered the US", "translate_tts": "As a reminder biosimilar competition has entered the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:12:12.441", "mode": "azero-full", "language": "en", "target": "en", "text": "in January twenty twenty five.", "text_tts": "twenty twenty five", "translate": "in January twenty twenty five.", "translate_tts": "in January twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:12:19.796", "mode": "azero-full", "language": "en", "target": "en", "text": "Remicade and Symphony worldwide sales were positively impacted by return of distribution rights in Europe.", "text_tts": "ed by return of distribution rights in Europe", "translate": "Remicade and Symphony worldwide sales were positively impacted by return of distribution rights in Europe.", "translate_tts": "Remicade and Symphony worldwide sales were positively impacted by return of distribution rights in Europe", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:12:28.489", "mode": "azero-full", "language": "en", "target": "en", "text": "In neuroscience, bravado growth of forty five point three percent continues to be driven by increased physician and patient demand.", "text_tts": "to be driven by increased physician and patient demand", "translate": "In neuroscience, bravado growth of forty five point three percent continues to be driven by increased physician and patient demand.", "translate_tts": "In neuroscience bravado growth of forty five point three percent continues to be driven by increased physician and patient demand", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:12:34.847", "mode": "azero-full", "language": "en", "target": "en", "text": "As Joaquin mentioned, Spravato has exceeded one billion dollars in annual sales for the first time.", "text_tts": "lars in annual sales for the first time", "translate": "As Joaquin mentioned, Spravato has exceeded one billion dollars in annual sales for the first time.", "translate_tts": "As Joaquin mentioned Spravato has exceeded one billion dollars in annual sales for the first time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:12:40.809", "mode": "azero-full", "language": "en", "target": "en", "text": "Other neuroscience decline was driven by the loss of a SPINRAZA tender in Europe.", "text_tts": "of a SPINRAZA tender in Europe", "translate": "Other neuroscience decline was driven by the loss of a SPINRAZA tender in Europe.", "translate_tts": "Other neuroscience decline was driven by the loss of a SPINRAZA tender in Europe", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:12:47.670", "mode": "azero-full", "language": "en", "target": "en", "text": "In pulmonary hypertension, Opsummit grew two point five percent, driven by market growth and share gains.", "text_tts": "ve percent driven by market growth and share gains", "translate": "In pulmonary hypertension, Opsummit grew two point five percent, driven by market growth and share gains.", "translate_tts": "In pulmonary hypertension Opsummit grew two point five percent driven by market growth and share gains", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:12:53.435", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by inventory dynamics in the US and austerity measures in Europe.", "text_tts": "austerity measures in Europe", "translate": "partially offset by inventory dynamics in the US and austerity measures in Europe.", "translate_tts": "partially offset by inventory dynamics in the US and austerity measures in Europe", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:03.510", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting in twenty twenty five, we will begin to report Opsimvi, which is currently reported in the category Other Pulmonary Hypertension in Opsumit.", "text_tts": "Hypertension in Opsumit", "translate": "Starting in twenty twenty five, we will begin to report Opsimvi, which is currently reported in the category Other Pulmonary Hypertension in Opsumit.", "translate_tts": "Starting in twenty twenty five we will begin to report Opsimvi which is currently reported in the category Other Pulmonary Hypertension in Opsumit", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:09.860", "mode": "azero-full", "language": "en", "target": "en", "text": "Obtravi grew twelve point one percent, driven by market growth, patient mix and share gains.", "text_tts": "y market growth patient mix and share gains", "translate": "Obtravi grew twelve point one percent, driven by market growth, patient mix and share gains.", "translate_tts": "Obtravi grew twelve point one percent driven by market growth patient mix and share gains", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:14.019", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, Xarelto sales growth was driven by favorable patient mix.", "text_tts": "favorable patient mix", "translate": "Finally, Xarelto sales growth was driven by favorable patient mix.", "translate_tts": "Finally Xarelto sales growth was driven by favorable patient mix", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:16.953", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now turn your attention to medtech.", "text_tts": "attention to medtech", "translate": "I'll now turn your attention to medtech.", "translate_tts": "Ill now turn your attention to medtech", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:24.941", "mode": "azero-full", "language": "en", "target": "en", "text": "Worldwide sales of eight point two billion dollars increased seven point six percent, both in the US and outside of the US.", "text_tts": "ars increased seven point six percent both in the US and outside of the US", "translate": "Worldwide sales of eight point two billion dollars increased seven point six percent, both in the US and outside of the US.", "translate_tts": "Worldwide sales of eight point two billion dollars increased seven point six percent both in the US and outside of the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:31.430", "mode": "azero-full", "language": "en", "target": "en", "text": "Acquisitions and divestitures had a net positive impact of three hundred basis points on worldwide growth.", "text_tts": "of three hundred basis points on worldwide growth", "translate": "Acquisitions and divestitures had a net positive impact of three hundred basis points on worldwide growth.", "translate_tts": "Acquisitions and divestitures had a net positive impact of three hundred basis points on worldwide growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:38.230", "mode": "azero-full", "language": "en", "target": "en", "text": "four hundred and thirty basis points in the US and one hundred and fifty basis points outside of the US", "text_tts": "points in the US and one hundred and fifty basis points outside of the US", "translate": "four hundred and thirty basis points in the US and one hundred and fifty basis points outside of the US", "translate_tts": "four hundred and thirty basis points in the US and one hundred and fifty basis points outside of the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:53.141", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, med tech growth was driven by commercial execution and strength of new product introductions, partially offset by increased competitive PFA pressures in US electrophysiology and continued headwinds in Asia Pacific,", "text_tts": "tinued headwinds in Asia Pacific", "translate": "Overall, med tech growth was driven by commercial execution and strength of new product introductions, partially offset by increased competitive PFA pressures in US electrophysiology and continued headwinds in Asia Pacific,", "translate_tts": "Overall med tech growth was driven by commercial execution and strength of new product introductions partially offset by increased competitive PFA pressures in US electrophysiology and continued headwinds in Asia Pacific", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:54.691", "mode": "azero-full", "language": "en", "target": "en", "text": "Primarily in China.", "text_tts": "in China", "translate": "Primarily in China.", "translate_tts": "Primarily in China", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:57.296", "mode": "azero-full", "language": "en", "target": "en", "text": "and cardiovascular.", "text_tts": "and cardiovascular", "translate": "and cardiovascular.", "translate_tts": "and cardiovascular", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:14:00.797", "mode": "azero-full", "language": "en", "target": "en", "text": "Electrophysiology delivered growth of seven point three percent.", "text_tts": "delivered growth of seven point three percent", "translate": "Electrophysiology delivered growth of seven point three percent.", "translate_tts": "Electrophysiology delivered growth of seven point three percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:14:03.720", "mode": "azero-full", "language": "en", "target": "en", "text": "Performance was driven by global procedure growth,", "text_tts": "driven by global procedure growth", "translate": "Performance was driven by global procedure growth,", "translate_tts": "Performance was driven by global procedure growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:14:07.493", "mode": "azero-full", "language": "en", "target": "en", "text": "New product uptake and commercial execution.", "text_tts": "uptake and commercial execution", "translate": "New product uptake and commercial execution.", "translate_tts": "New product uptake and commercial execution", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:14:14.469", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by competitive PFA ablation catheter uptake in the US and VBP in China.", "text_tts": "", "translate": "partially offset by competitive PFA ablation catheter uptake in the US and VBP in China.", "translate_tts": "partially offset by competitive PFA ablation catheter uptake in the US and VBP in China", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:14:17.680", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite the four sailing shortage in the US,", "text_tts": "four sailing shortage in the US", "translate": "Despite the four sailing shortage in the US,", "translate_tts": "Despite the four sailing shortage in the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:14:28.886", "mode": "azero-full", "language": "en", "target": "en", "text": "Abiomed delivered growth of thirteen point two percent, driven by strong growth in all regions and continued adoption of Impella five point five and Impella RP technology.", "text_tts": "of Impella five point five and Impella RP technology", "translate": "Abiomed delivered growth of thirteen point two percent, driven by strong growth in all regions and continued adoption of Impella five point five and Impella RP technology.", "translate_tts": "Abiomed delivered growth of thirteen point two percent driven by strong growth in all regions and continued adoption of Impella five point five and Impella RP technology", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:14:35.916", "mode": "azero-full", "language": "en", "target": "en", "text": "Cardiovascular results also included two hundred fifty eight million dollars associated with the acquisition of Shockwave.", "text_tts": "h the acquisition of Shockwave", "translate": "Cardiovascular results also included two hundred fifty eight million dollars associated with the acquisition of Shockwave.", "translate_tts": "Cardiovascular results also included two hundred fifty eight million dollars associated with the acquisition of Shockwave", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:14:48.545", "mode": "azero-full", "language": "en", "target": "en", "text": "Contact lenses and other grew seven point four percent, driven by trade inventory dynamics, continued strategic price actions, strong performance in AccuView Oasis One Day family of products,", "text_tts": "e in AccuView Oasis One Day family of products", "translate": "Contact lenses and other grew seven point four percent, driven by trade inventory dynamics, continued strategic price actions, strong performance in AccuView Oasis One Day family of products,", "translate_tts": "Contact lenses and other grew seven point four percent driven by trade inventory dynamics continued strategic price actions strong performance in AccuView Oasis One Day family of products", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:14:51.687", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as lapping prior year impacts from Russia sanctions.", "text_tts": "ia sanctions", "translate": "as well as lapping prior year impacts from Russia sanctions.", "translate_tts": "as well as lapping prior year impacts from Russia sanctions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:14:59.329", "mode": "azero-full", "language": "en", "target": "en", "text": "Surgical vision growth of thirteen point six percent was driven by Technus Purc and Technus IHANCE.", "text_tts": "was driven by Technus Purc and Technus IHANCE", "translate": "Surgical vision growth of thirteen point six percent was driven by Technus Purc and Technus IHANCE.", "translate_tts": "Surgical vision growth of thirteen point six percent was driven by Technus Purc and Technus IHANCE", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:04.148", "mode": "azero-full", "language": "en", "target": "en", "text": "commercial execution, partially offset by competitive pressures in the US.", "text_tts": "partially offset by competitive pressures in the US", "translate": "commercial execution, partially offset by competitive pressures in the US.", "translate_tts": "commercial execution partially offset by competitive pressures in the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:15.250", "mode": "azero-full", "language": "en", "target": "en", "text": "Orthopaedics grew two point five percent, inclusive of hips growth of five point six percent, primarily driven by the success of recent product launches and commercial execution.", "text_tts": "rimarily driven by the success of recent product launches and commercial execution", "translate": "Orthopaedics grew two point five percent, inclusive of hips growth of five point six percent, primarily driven by the success of recent product launches and commercial execution.", "translate_tts": "Orthopaedics grew two point five percent inclusive of hips growth of five point six percent primarily driven by the success of recent product launches and commercial execution", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:24.614", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by revenue disruption from the previously announced orthopedics transformation, impacts of China VBP and competitive pressures.", "text_tts": "P and competitive pressures", "translate": "partially offset by revenue disruption from the previously announced orthopedics transformation, impacts of China VBP and competitive pressures.", "translate_tts": "partially offset by revenue disruption from the previously announced orthopedics transformation impacts of China VBP and competitive pressures", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:34.534", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, surgery grew zero point four percent with the Acclarent divestiture negatively impacting results by approximately one hundred and thirty basis points.", "text_tts": "ing results by approximately one hundred and thirty basis points", "translate": "Lastly, surgery grew zero point four percent with the Acclarent divestiture negatively impacting results by approximately one hundred and thirty basis points.", "translate_tts": "Lastly surgery grew zero point four percent with the Acclarent divestiture negatively impacting results by approximately one hundred and thirty basis points", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:38.533", "mode": "azero-full", "language": "en", "target": "en", "text": "Performance was driven primarily by commercial execution.", "text_tts": "driven primarily by commercial execution", "translate": "Performance was driven primarily by commercial execution.", "translate_tts": "Performance was driven primarily by commercial execution", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:50.110", "mode": "azero-full", "language": "en", "target": "en", "text": "strengths of new products across wound closure and biosurgery and continued price adjustments primarily associated with hyperinflation, consistent with market practice.", "text_tts": "ice", "translate": "strengths of new products across wound closure and biosurgery and continued price adjustments primarily associated with hyperinflation, consistent with market practice.", "translate_tts": "strengths of new products across wound closure and biosurgery and continued price adjustments primarily associated with hyperinflation consistent with market practice", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:58.255", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth was partially offset by competitive pressures in energy and endocutters as well as VBP and the anti corruption campaign in China.", "text_tts": "corruption campaign in China", "translate": "Growth was partially offset by competitive pressures in energy and endocutters as well as VBP and the anti corruption campaign in China.", "translate_tts": "Growth was partially offset by competitive pressures in energy and endocutters as well as VBP and the anti corruption campaign in China", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:16:03.431", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to our consolidated statement of earnings for the fourth quarter of twenty twenty four.", "text_tts": "fourth quarter of twenty twenty four", "translate": "Now turning to our consolidated statement of earnings for the fourth quarter of twenty twenty four.", "translate_tts": "Now turning to our consolidated statement of earnings for the fourth quarter of twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:16:09.523", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to highlight a few noteworthy items that have changed compared to the same quarter of last year.", "text_tts": "er of last year", "translate": "I'd like to highlight a few noteworthy items that have changed compared to the same quarter of last year.", "translate_tts": "Id like to highlight a few noteworthy items that have changed compared to the same quarter of last year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:16:20.872", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to invest strategically in research and development at competitive levels to fortify our future, investing five point three billion dollars or nearly twenty four percent sign of sales.", "text_tts": "dollars or nearly twenty four percent sign of sales", "translate": "We continue to invest strategically in research and development at competitive levels to fortify our future, investing five point three billion dollars or nearly twenty four percent sign of sales.", "translate_tts": "We continue to invest strategically in research and development at competitive levels to fortify our future investing five point three billion dollars or nearly twenty four percent sign of sales", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:16:28.386", "mode": "azero-full", "language": "en", "target": "en", "text": "which includes five hundred forty million dollars of acquired IPR and D expense associated with the V Wave acquisition.", "text_tts": "with the V Wave acquisition", "translate": "which includes five hundred forty million dollars of acquired IPR and D expense associated with the V Wave acquisition.", "translate_tts": "which includes five hundred forty million dollars of acquired IPR and D expense associated with the V Wave acquisition", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:16:35.917", "mode": "azero-full", "language": "en", "target": "en", "text": "Selling, marketing and administrative expense as a percent of sales deleveraged one hundred and fifty basis points.", "text_tts": "of sales deleveraged one hundred and fifty basis points", "translate": "Selling, marketing and administrative expense as a percent of sales deleveraged one hundred and fifty basis points.", "translate_tts": "Selling marketing and administrative expense as a percent of sales deleveraged one hundred and fifty basis points", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:16:40.104", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by increased commercial investment in the innovative medicine business.", "text_tts": "business", "translate": "driven by increased commercial investment in the innovative medicine business.", "translate_tts": "driven by increased commercial investment in the innovative medicine business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:16:50.301", "mode": "azero-full", "language": "en", "target": "en", "text": "Interest income and expense was a net income of one hundred forty four million dollars as compared to two hundred twelve million dollars of income last year.", "text_tts": "lion dollars as compared to two hundred twelve million dollars of income last year", "translate": "Interest income and expense was a net income of one hundred forty four million dollars as compared to two hundred twelve million dollars of income last year.", "translate_tts": "Interest income and expense was a net income of one hundred forty four million dollars as compared to two hundred twelve million dollars of income last year", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:16:55.045", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by lower interest rates earned on a lower average cash balance,", "text_tts": "age cash balance", "translate": "driven by lower interest rates earned on a lower average cash balance,", "translate_tts": "driven by lower interest rates earned on a lower average cash balance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:16:58.891", "mode": "azero-full", "language": "en", "target": "en", "text": "and higher interest rates on a higher average debt balance.", "text_tts": "es on a higher average debt balance", "translate": "and higher interest rates on a higher average debt balance.", "translate_tts": "and higher interest rates on a higher average debt balance", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:17:08.806", "mode": "azero-full", "language": "en", "target": "en", "text": "Other income and expense was a net income of one hundred sixty one million dollars compared to four hundred twenty one million dollars of income in the prior year.", "text_tts": "one million dollars of income in the prior year", "translate": "Other income and expense was a net income of one hundred sixty one million dollars compared to four hundred twenty one million dollars of income in the prior year.", "translate_tts": "Other income and expense was a net income of one hundred sixty one million dollars compared to four hundred twenty one million dollars of income in the prior year", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:17:12.069", "mode": "azero-full", "language": "en", "target": "en", "text": "This was primarily driven by lower gains on securities,", "text_tts": "driven by lower gains on securities", "translate": "This was primarily driven by lower gains on securities,", "translate_tts": "This was primarily driven by lower gains on securities", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:17:21.981", "mode": "azero-full", "language": "en", "target": "en", "text": "a lower benefit related to employee benefit programs due to the discount rate, partially offset by lower litigation expense in twenty twenty four.", "text_tts": "twenty four", "translate": "a lower benefit related to employee benefit programs due to the discount rate, partially offset by lower litigation expense in twenty twenty four.", "translate_tts": "a lower benefit related to employee benefit programs due to the discount rate partially offset by lower litigation expense in twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:17:31.102", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding taxes in the quarter, our effective tax rate was eleven point seven percent versus fourteen point four percent in the same period last year.", "text_tts": "sus fourteen point four percent in the same period last year", "translate": "Regarding taxes in the quarter, our effective tax rate was eleven point seven percent versus fourteen point four percent in the same period last year.", "translate_tts": "Regarding taxes in the quarter our effective tax rate was eleven point seven percent versus fourteen point four percent in the same period last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:17:41.201", "mode": "azero-full", "language": "en", "target": "en", "text": "This decrease was primarily driven by post acquisition integration efforts that allowed the company to deduct certain acquisition costs for tax purposes.", "text_tts": "purposes", "translate": "This decrease was primarily driven by post acquisition integration efforts that allowed the company to deduct certain acquisition costs for tax purposes.", "translate_tts": "This decrease was primarily driven by post acquisition integration efforts that allowed the company to deduct certain acquisition costs for tax purposes", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:17:44.204", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as the resolution of prior tax matters,", "text_tts": "resolution of prior tax matters", "translate": "as well as the resolution of prior tax matters,", "translate_tts": "as well as the resolution of prior tax matters", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:17:47.169", "mode": "azero-full", "language": "en", "target": "en", "text": "both in jurisdictions outside of the US.", "text_tts": "s outside of the US", "translate": "both in jurisdictions outside of the US.", "translate_tts": "both in jurisdictions outside of the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:17:54.765", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding special items, the effective tax rate was eight point eight percent versus ten point eight percent in the same period last year.", "text_tts": "versus ten point eight percent in the same period last year", "translate": "Excluding special items, the effective tax rate was eight point eight percent versus ten point eight percent in the same period last year.", "translate_tts": "Excluding special items the effective tax rate was eight point eight percent versus ten point eight percent in the same period last year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:18:02.733", "mode": "azero-full", "language": "en", "target": "en", "text": "I encourage you to review our upcoming twenty twenty four ten K filing for additional details on specific tax related matters.", "text_tts": "cific tax related matters", "translate": "I encourage you to review our upcoming twenty twenty four ten K filing for additional details on specific tax related matters.", "translate_tts": "I encourage you to review our upcoming twenty twenty four ten K filing for additional details on specific tax related matters", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:18:09.924", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, I'll direct your attention to the box section of the slide, where we have also provided our income before tax,", "text_tts": "have also provided our income before tax", "translate": "Lastly, I'll direct your attention to the box section of the slide, where we have also provided our income before tax,", "translate_tts": "Lastly Ill direct your attention to the box section of the slide where we have also provided our income before tax", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:18:17.784", "mode": "azero-full", "language": "en", "target": "en", "text": "Net earnings and earnings per share adjusted to exclude the impact of intangible amortization expense and special items.", "text_tts": "and special items", "translate": "Net earnings and earnings per share adjusted to exclude the impact of intangible amortization expense and special items.", "translate_tts": "Net earnings and earnings per share adjusted to exclude the impact of intangible amortization expense and special items", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:18:21.834", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's look at adjusted income before tax by segment for the quarter.", "text_tts": "for the quarter", "translate": "Now let's look at adjusted income before tax by segment for the quarter.", "translate_tts": "Now lets look at adjusted income before tax by segment for the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:18:34.098", "mode": "azero-full", "language": "en", "target": "en", "text": "Innovative Medicine margin declined from thirty seven point four percent to thirty two point five percent, primarily driven by strategic commercial investment and R and D pipeline advancement.", "text_tts": "nt primarily driven by strategic commercial investment and R and D pipeline advancement", "translate": "Innovative Medicine margin declined from thirty seven point four percent to thirty two point five percent, primarily driven by strategic commercial investment and R and D pipeline advancement.", "translate_tts": "Innovative Medicine margin declined from thirty seven point four percent to thirty two point five percent primarily driven by strategic commercial investment and R and D pipeline advancement", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:18:45.034", "mode": "azero-full", "language": "en", "target": "en", "text": "Medtech margin declined from fifteen point five percent to ten point eight percent, primarily driven by acquired IPR and D expense related to the V Wave acquisition.", "text_tts": "R and D expense related to the V Wave acquisition", "translate": "Medtech margin declined from fifteen point five percent to ten point eight percent, primarily driven by acquired IPR and D expense related to the V Wave acquisition.", "translate_tts": "Medtech margin declined from fifteen point five percent to ten point eight percent primarily driven by acquired IPR and D expense related to the V Wave acquisition", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:18:53.752", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note that the medtech margin was negatively impacted in both years due to expenses associated with the strategic acquisition of Laminar.", "text_tts": "acquisition of Laminar", "translate": "Please note that the medtech margin was negatively impacted in both years due to expenses associated with the strategic acquisition of Laminar.", "translate_tts": "Please note that the medtech margin was negatively impacted in both years due to expenses associated with the strategic acquisition of Laminar", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:18:59.247", "mode": "azero-full", "language": "en", "target": "en", "text": "When adjusting for these onetime items, medtech margin was relatively flat.", "text_tts": "ech margin was relatively flat", "translate": "When adjusting for these onetime items, medtech margin was relatively flat.", "translate_tts": "When adjusting for these onetime items medtech margin was relatively flat", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:19:13.871", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, adjusted income before tax for the enterprise as a percentage of sales decreased from twenty nine point two percent to twenty four point one percent with the v wave acquired IPR and D expense impacting results by two hundred", "text_tts": "r point one percent with the v wave acquired IPR and D expense impacting results by two hundred", "translate": "As a result, adjusted income before tax for the enterprise as a percentage of sales decreased from twenty nine point two percent to twenty four point one percent with the v wave acquired IPR and D expense impacting results by two hundred", "translate_tts": "As a result adjusted income before tax for the enterprise as a percentage of sales decreased from twenty nine point two percent to twenty four point one percent with the v wave acquired IPR and D expense impacting results by two hundred", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:19:15.029", "mode": "azero-full", "language": "en", "target": "en", "text": "Forty basis points.", "text_tts": "Forty basis points", "translate": "Forty basis points.", "translate_tts": "Forty basis points", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:19:22.758", "mode": "azero-full", "language": "en", "target": "en", "text": "When looking at the full year, Innovative Medicine, Medtech and the Enterprise Adjusted Income before tax", "text_tts": "fore tax", "translate": "When looking at the full year, Innovative Medicine, Medtech and the Enterprise Adjusted Income before tax", "translate_tts": "When looking at the full year Innovative Medicine Medtech and the Enterprise Adjusted Income before tax", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:19:35.672", "mode": "azero-full", "language": "en", "target": "en", "text": "remained relatively flat year over year when adjusting for the onetime items highlighted on the slide, mainly acquired IPR and D expenses on various transactions across both years.", "text_tts": "across both years", "translate": "remained relatively flat year over year when adjusting for the onetime items highlighted on the slide, mainly acquired IPR and D expenses on various transactions across both years.", "translate_tts": "remained relatively flat year over year when adjusting for the onetime items highlighted on the slide mainly acquired IPR and D expenses on various transactions across both years", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:19:41.509", "mode": "azero-full", "language": "en", "target": "en", "text": "This concludes the sales and earnings portion of the call. I am now pleased to turn it over to Joe.", "text_tts": "turn it over to Joe", "translate": "This concludes the sales and earnings portion of the call. I am now pleased to turn it over to Joe.", "translate_tts": "This concludes the sales and earnings portion of the call I am now pleased to turn it over to Joe", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:19:44.942", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Jessica, and thanks everyone for joining us today.", "text_tts": "us today", "translate": "Thank you, Jessica, and thanks everyone for joining us today.", "translate_tts": "Thank you Jessica and thanks everyone for joining us today", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:19:59.431", "mode": "azero-full", "language": "en", "target": "en", "text": "As you've heard already, we delivered solid overall fourth quarter and full year results in twenty twenty four, above the operational guidance we set at the beginning of the year when excluding acquisition costs we incurred to fortify our business for the future.", "text_tts": "ncurred to fortify our business for the future", "translate": "As you've heard already, we delivered solid overall fourth quarter and full year results in twenty twenty four, above the operational guidance we set at the beginning of the year when excluding acquisition costs we incurred to fortify our business for the future.", "translate_tts": "As youve heard already we delivered solid overall fourth quarter and full year results in twenty twenty four above the operational guidance we set at the beginning of the year when excluding acquisition costs we incurred to fortify our business for the future", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:20:02.704", "mode": "azero-full", "language": "en", "target": "en", "text": "We are particularly pleased with advancements made throughout the year,", "text_tts": "pleased with advancements made throughout the year", "translate": "We are particularly pleased with advancements made throughout the year,", "translate_tts": "We are particularly pleased with advancements made throughout the year", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:20:07.990", "mode": "azero-full", "language": "en", "target": "en", "text": "strengthening our pipeline, achieving key milestones across core therapeutic areas and platforms.", "text_tts": "and platforms", "translate": "strengthening our pipeline, achieving key milestones across core therapeutic areas and platforms.", "translate_tts": "strengthening our pipeline achieving key milestones across core therapeutic areas and platforms", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:20:11.688", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to prioritize investment in innovation,", "text_tts": "prioritize investment in innovation", "translate": "We continue to prioritize investment in innovation,", "translate_tts": "We continue to prioritize investment in innovation", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:20:15.590", "mode": "azero-full", "language": "en", "target": "en", "text": "forge strategic partnerships that further enhance our differentiated business", "text_tts": "ness", "translate": "forge strategic partnerships that further enhance our differentiated business", "translate_tts": "forge strategic partnerships that further enhance our differentiated business", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:20:20.821", "mode": "azero-full", "language": "en", "target": "en", "text": "and focus on improving margins, positioning the company for near and long term growth.", "text_tts": "and long term growth", "translate": "and focus on improving margins, positioning the company for near and long term growth.", "translate_tts": "and focus on improving margins positioning the company for near and long term growth", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:20:25.016", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, we've made progress toward resolving the talc litigation.", "text_tts": "talc litigation", "translate": "Additionally, we've made progress toward resolving the talc litigation.", "translate_tts": "Additionally weve made progress toward resolving the talc litigation", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:20:34.491", "mode": "azero-full", "language": "en", "target": "en", "text": "As many of you are aware, our prepackaged bankruptcy plan received overwhelming support from current claimants and the futures claims representative.", "text_tts": "", "translate": "As many of you are aware, our prepackaged bankruptcy plan received overwhelming support from current claimants and the futures claims representative.", "translate_tts": "As many of you are aware our prepackaged bankruptcy plan received overwhelming support from current claimants and the futures claims representative", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:20:37.019", "mode": "azero-full", "language": "en", "target": "en", "text": "and that support has only increased in recent months.", "text_tts": "has only increased in recent months", "translate": "and that support has only increased in recent months.", "translate_tts": "and that support has only increased in recent months", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:20:45.482", "mode": "azero-full", "language": "en", "target": "en", "text": "The next milestone is the scheduled confirmation hearing commencing on february eighteenth in the Southern District of Texas bankruptcy court.", "text_tts": "hern District of Texas bankruptcy court", "translate": "The next milestone is the scheduled confirmation hearing commencing on february eighteenth in the Southern District of Texas bankruptcy court.", "translate_tts": "The next milestone is the scheduled confirmation hearing commencing on february eighteenth in the Southern District of Texas bankruptcy court", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:20:49.497", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's get into the numbers, starting with cash and capital allocation.", "text_tts": "allocation", "translate": "Now let's get into the numbers, starting with cash and capital allocation.", "translate_tts": "Now lets get into the numbers starting with cash and capital allocation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:20:57.266", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended twenty twenty four with approximately twenty five billion dollars of cash in marketable securities and approximately thirty seven billion dollars of debt.", "text_tts": "s and approximately thirty seven billion dollars of debt", "translate": "We ended twenty twenty four with approximately twenty five billion dollars of cash in marketable securities and approximately thirty seven billion dollars of debt.", "translate_tts": "We ended twenty twenty four with approximately twenty five billion dollars of cash in marketable securities and approximately thirty seven billion dollars of debt", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:01.130", "mode": "azero-full", "language": "en", "target": "en", "text": "for a net debt position of approximately twelve billion dollars.", "text_tts": "position of approximately twelve billion dollars", "translate": "for a net debt position of approximately twelve billion dollars.", "translate_tts": "for a net debt position of approximately twelve billion dollars", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:09.201", "mode": "azero-full", "language": "en", "target": "en", "text": "Our focus on cash flow resulted in the company delivering approximately twenty billion dollars of free cash flow during twenty twenty four.", "text_tts": "of free cash flow during twenty twenty four", "translate": "Our focus on cash flow resulted in the company delivering approximately twenty billion dollars of free cash flow during twenty twenty four.", "translate_tts": "Our focus on cash flow resulted in the company delivering approximately twenty billion dollars of free cash flow during twenty twenty four", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:17.454", "mode": "azero-full", "language": "en", "target": "en", "text": "one point six billion dollars more than in twenty twenty three despite having higher litigation settlement payments during twenty twenty four,", "text_tts": "litigation settlement payments during twenty twenty four", "translate": "one point six billion dollars more than in twenty twenty three despite having higher litigation settlement payments during twenty twenty four,", "translate_tts": "one point six billion dollars more than in twenty twenty three despite having higher litigation settlement payments during twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:23.447", "mode": "azero-full", "language": "en", "target": "en", "text": "higher TCJA toll tax and eight months of contribution from Consumer Health in twenty twenty three.", "text_tts": "twenty twenty three", "translate": "higher TCJA toll tax and eight months of contribution from Consumer Health in twenty twenty three.", "translate_tts": "higher TCJA toll tax and eight months of contribution from Consumer Health in twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:30.375", "mode": "azero-full", "language": "en", "target": "en", "text": "Our ability to strategically invest and deploy capital that unlocks value has made Johnson and Johnson successful in the past,", "text_tts": "son successful in the past", "translate": "Our ability to strategically invest and deploy capital that unlocks value has made Johnson and Johnson successful in the past,", "translate_tts": "Our ability to strategically invest and deploy capital that unlocks value has made Johnson and Johnson successful in the past", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:33.586", "mode": "azero-full", "language": "en", "target": "en", "text": "and will be as important for our success moving forward.", "text_tts": "important for our success moving forward", "translate": "and will be as important for our success moving forward.", "translate_tts": "and will be as important for our success moving forward", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:42.895", "mode": "azero-full", "language": "en", "target": "en", "text": "We value a strong credit rating, which underscores the strength of Johnson and Johnson's financial discipline and enables us to execute against our capital allocation priorities.", "text_tts": "r capital allocation priorities", "translate": "We value a strong credit rating, which underscores the strength of Johnson and Johnson's financial discipline and enables us to execute against our capital allocation priorities.", "translate_tts": "We value a strong credit rating which underscores the strength of Johnson and Johnsons financial discipline and enables us to execute against our capital allocation priorities", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:50.293", "mode": "azero-full", "language": "en", "target": "en", "text": "In research and development, we invested more than seventeen billion dollars or nineteen point four percent of sales.", "text_tts": "venteen billion dollars or nineteen point four percent of sales", "translate": "In research and development, we invested more than seventeen billion dollars or nineteen point four percent of sales.", "translate_tts": "In research and development we invested more than seventeen billion dollars or nineteen point four percent of sales", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:21:54.064", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain one of the top investors in R and D across all industries.", "text_tts": "and D across all industries", "translate": "We remain one of the top investors in R and D across all industries.", "translate_tts": "We remain one of the top investors in R and D across all industries", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:21:59.730", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty four marked the sixty second consecutive year of dividend increases.", "text_tts": "secutive year of dividend increases", "translate": "twenty twenty four marked the sixty second consecutive year of dividend increases.", "translate_tts": "twenty twenty four marked the sixty second consecutive year of dividend increases", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:06.152", "mode": "azero-full", "language": "en", "target": "en", "text": "We know this use of capital is a priority for our investors, and we plan to continue to increase our dividend annually.", "text_tts": "our dividend annually", "translate": "We know this use of capital is a priority for our investors, and we plan to continue to increase our dividend annually.", "translate_tts": "We know this use of capital is a priority for our investors and we plan to continue to increase our dividend annually", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:16.142", "mode": "azero-full", "language": "en", "target": "en", "text": "We also deployed, announced or committed to over thirty two billion dollars in strategic value creating inorganic growth opportunities in the last twelve months.", "text_tts": "c value creating inorganic growth opportunities in the last twelve months", "translate": "We also deployed, announced or committed to over thirty two billion dollars in strategic value creating inorganic growth opportunities in the last twelve months.", "translate_tts": "We also deployed announced or committed to over thirty two billion dollars in strategic value creating inorganic growth opportunities in the last twelve months", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:18.892", "mode": "azero-full", "language": "en", "target": "en", "text": "This amount includes larger transactions.", "text_tts": "larger transactions", "translate": "This amount includes larger transactions.", "translate_tts": "This amount includes larger transactions", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:21.229", "mode": "azero-full", "language": "en", "target": "en", "text": "such as shockwave, proteologics,", "text_tts": "wave proteologics", "translate": "such as shockwave, proteologics,", "translate_tts": "such as shockwave proteologics", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:24.159", "mode": "azero-full", "language": "en", "target": "en", "text": "the n M twenty six by specific antibody.", "text_tts": "M twenty six by specific antibody", "translate": "the n M twenty six by specific antibody.", "translate_tts": "the n M twenty six by specific antibody", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:25.213", "mode": "azero-full", "language": "en", "target": "en", "text": "V Wave.", "text_tts": "V Wave", "translate": "V Wave.", "translate_tts": "V Wave", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:28.335", "mode": "azero-full", "language": "en", "target": "en", "text": "The planned acquisition of intracellular therapies", "text_tts": "of intracellular therapies", "translate": "The planned acquisition of intracellular therapies", "translate_tts": "The planned acquisition of intracellular therapies", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:30.196", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as more than forty.", "text_tts": "than forty", "translate": "as well as more than forty.", "translate_tts": "as well as more than forty", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:33.226", "mode": "azero-full", "language": "en", "target": "en", "text": "smaller early stage collaborations and partnerships.", "text_tts": "age collaborations and partnerships", "translate": "smaller early stage collaborations and partnerships.", "translate_tts": "smaller early stage collaborations and partnerships", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:38.193", "mode": "azero-full", "language": "en", "target": "en", "text": "to complement our businesses that are much more common for us than larger transactions.", "text_tts": "for us than larger transactions", "translate": "to complement our businesses that are much more common for us than larger transactions.", "translate_tts": "to complement our businesses that are much more common for us than larger transactions", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:50.446", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look ahead to twenty twenty five, we will maintain a heightened focus on cash flow generation to build on our strong financial foundation and judiciously deploy capital on behalf of shareholders to create value.", "text_tts": "l on behalf of shareholders to create value", "translate": "As we look ahead to twenty twenty five, we will maintain a heightened focus on cash flow generation to build on our strong financial foundation and judiciously deploy capital on behalf of shareholders to create value.", "translate_tts": "As we look ahead to twenty twenty five we will maintain a heightened focus on cash flow generation to build on our strong financial foundation and judiciously deploy capital on behalf of shareholders to create value", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:54.418", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's now discuss our full year guidance for twenty twenty five.", "text_tts": "wenty twenty five", "translate": "Let's now discuss our full year guidance for twenty twenty five.", "translate_tts": "Lets now discuss our full year guidance for twenty twenty five", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:23:04.364", "mode": "azero-full", "language": "en", "target": "en", "text": "It is important to note that guidance at this time excludes the impact from the planned acquisition of intracellular therapies, but I will provide some comments on that transaction in a few moments.", "text_tts": "transaction in a few moments", "translate": "It is important to note that guidance at this time excludes the impact from the planned acquisition of intracellular therapies, but I will provide some comments on that transaction in a few moments.", "translate_tts": "It is important to note that guidance at this time excludes the impact from the planned acquisition of intracellular therapies but I will provide some comments on that transaction in a few moments", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:23:19.613", "mode": "azero-full", "language": "en", "target": "en", "text": "We anticipate operational sales in the range of two point five percent to three point five percent with a midpoint of ninety one point three billion dollars or three point zero percent in line with the expectation outlined at our late twenty twenty three enterprise", "text_tts": "oint three billion dollars or three point zero percent in line with the expectation outlined at our late twenty twenty three enterprise", "translate": "We anticipate operational sales in the range of two point five percent to three point five percent with a midpoint of ninety one point three billion dollars or three point zero percent in line with the expectation outlined at our late twenty twenty three enterprise", "translate_tts": "We anticipate operational sales in the range of two point five percent to three point five percent with a midpoint of ninety one point three billion dollars or three point zero percent in line with the expectation outlined at our late twenty twenty three enterprise", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:23:21.889", "mode": "azero-full", "language": "en", "target": "en", "text": "Nice business review as Joaquin noted.", "text_tts": "w as Joaquin noted", "translate": "Nice business review as Joaquin noted.", "translate_tts": "Nice business review as Joaquin noted", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:23:23.738", "mode": "azero-full", "language": "en", "target": "en", "text": "Acquisitions and divestitures.", "text_tts": "and divestitures", "translate": "Acquisitions and divestitures.", "translate_tts": "Acquisitions and divestitures", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:23:29.143", "mode": "azero-full", "language": "en", "target": "en", "text": "are expected to favorably impact operational growth by approximately fifty basis points.", "text_tts": "fifty basis points", "translate": "are expected to favorably impact operational growth by approximately fifty basis points.", "translate_tts": "are expected to favorably impact operational growth by approximately fifty basis points", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:23:33.694", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in an adjusted operational sales growth midpoint of two point five percent.", "text_tts": "nt five percent", "translate": "resulting in an adjusted operational sales growth midpoint of two point five percent.", "translate_tts": "resulting in an adjusted operational sales growth midpoint of two point five percent", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:23:42.258", "mode": "azero-full", "language": "en", "target": "en", "text": "Sales growth across our innovative medicine businesses will be driven by our proven assets such as Darzalex, Erlita and Spravado.", "text_tts": "zalex Erlita and Spravado", "translate": "Sales growth across our innovative medicine businesses will be driven by our proven assets such as Darzalex, Erlita and Spravado.", "translate_tts": "Sales growth across our innovative medicine businesses will be driven by our proven assets such as Darzalex Erlita and Spravado", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:23:45.768", "mode": "azero-full", "language": "en", "target": "en", "text": "our recently launched products, Carvicti, Tegveli and Talvet,", "text_tts": "products Carvicti Tegveli and Talvet", "translate": "our recently launched products, Carvicti, Tegveli and Talvet,", "translate_tts": "our recently launched products Carvicti Tegveli and Talvet", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:23:51.324", "mode": "azero-full", "language": "en", "target": "en", "text": "and our new launches of Trumphia in IBD and RiboVamp plus LastClues in lung cancer.", "text_tts": "mp plus LastClues in lung cancer", "translate": "and our new launches of Trumphia in IBD and RiboVamp plus LastClues in lung cancer.", "translate_tts": "and our new launches of Trumphia in IBD and RiboVamp plus LastClues in lung cancer", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:01.613", "mode": "azero-full", "language": "en", "target": "en", "text": "The strength of our portfolio enables innovative medicine to grow despite expanded STELARA biosimilar competition and approximately two billion dollars negative impact for", "text_tts": "lars negative impact for", "translate": "The strength of our portfolio enables innovative medicine to grow despite expanded STELARA biosimilar competition and approximately two billion dollars negative impact for", "translate_tts": "The strength of our portfolio enables innovative medicine to grow despite expanded STELARA biosimilar competition and approximately two billion dollars negative impact for", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:02.708", "mode": "azero-full", "language": "en", "target": "en", "text": "from Part five hundred redesign.", "text_tts": "ive hundred redesign", "translate": "from Part five hundred redesign.", "translate_tts": "from Part five hundred redesign", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:08.476", "mode": "azero-full", "language": "en", "target": "en", "text": "Medtech sales growth will be driven by our recent acquisitions, Shockwave and Abiomed,", "text_tts": "r recent acquisitions Shockwave and Abiomed", "translate": "Medtech sales growth will be driven by our recent acquisitions, Shockwave and Abiomed,", "translate_tts": "Medtech sales growth will be driven by our recent acquisitions Shockwave and Abiomed", "is_final": false, "emotion": "😮", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:12.482", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as continued uptake of our recently launched products such as VariPulse,", "text_tts": "such as VariPulse", "translate": "as well as continued uptake of our recently launched products such as VariPulse,", "translate_tts": "as well as continued uptake of our recently launched products such as VariPulse", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:15.638", "mode": "azero-full", "language": "en", "target": "en", "text": "Technus Odyssey, AccuView, Oasis Max,", "text_tts": "Odyssey AccuView Oasis Max", "translate": "Technus Odyssey, AccuView, Oasis Max,", "translate_tts": "Technus Odyssey AccuView Oasis Max", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:18.471", "mode": "azero-full", "language": "en", "target": "en", "text": "the Vellis portfolio of enabling technology.", "text_tts": "olio of enabling technology", "translate": "the Vellis portfolio of enabling technology.", "translate_tts": "the Vellis portfolio of enabling technology", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:21.249", "mode": "azero-full", "language": "en", "target": "en", "text": "and our Barb Suture and Hemostat portfolio.", "text_tts": "b Suture and Hemostat portfolio", "translate": "and our Barb Suture and Hemostat portfolio.", "translate_tts": "and our Barb Suture and Hemostat portfolio", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:23.444", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect China.", "text_tts": "expect China", "translate": "We continue to expect China.", "translate_tts": "We continue to expect China", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:24:26.047", "mode": "azero-full", "language": "en", "target": "en", "text": "to remain a headwind through twenty twenty five.", "text_tts": "headwind through twenty twenty five", "translate": "to remain a headwind through twenty twenty five.", "translate_tts": "to remain a headwind through twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:24:28.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding Varipulse in the U. S.", "text_tts": "ulse in the U S", "translate": "Regarding Varipulse in the U. S.", "translate_tts": "Regarding Varipulse in the U S", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:24:35.215", "mode": "azero-full", "language": "en", "target": "en", "text": "We are working diligently to complete our investigation, and we'll provide an update when we have additional information to share.", "text_tts": "information to share", "translate": "We are working diligently to complete our investigation, and we'll provide an update when we have additional information to share.", "translate_tts": "We are working diligently to complete our investigation and well provide an update when we have additional information to share", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:24:40.415", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, there's no impact to commercial activity to VeriPulse outside of the United States.", "text_tts": "to VeriPulse outside of the United States", "translate": "As a reminder, there's no impact to commercial activity to VeriPulse outside of the United States.", "translate_tts": "As a reminder theres no impact to commercial activity to VeriPulse outside of the United States", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:24:44.936", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know, we don't speculate on future currency movements.", "text_tts": "t speculate on future currency movements", "translate": "As you know, we don't speculate on future currency movements.", "translate_tts": "As you know we dont speculate on future currency movements", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:24:51.425", "mode": "azero-full", "language": "en", "target": "en", "text": "For today's call, we are utilizing yesterday's euro spot rate relative to the US dollar of one point zero four.", "text_tts": "of one point zero four", "translate": "For today's call, we are utilizing yesterday's euro spot rate relative to the US dollar of one point zero four.", "translate_tts": "For todays call we are utilizing yesterdays euro spot rate relative to the US dollar of one point zero four", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:24:55.552", "mode": "azero-full", "language": "en", "target": "en", "text": "significantly below last quarter's euro spot rate of one point one zero.", "text_tts": "oint one zero", "translate": "significantly below last quarter's euro spot rate of one point one zero.", "translate_tts": "significantly below last quarters euro spot rate of one point one zero", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:25:04.581", "mode": "azero-full", "language": "en", "target": "en", "text": "This results in an estimated unfavorable foreign currency impact on sales of one point seven billion dollars or two point zero percent.", "text_tts": "llion dollars or two point zero percent", "translate": "This results in an estimated unfavorable foreign currency impact on sales of one point seven billion dollars or two point zero percent.", "translate_tts": "This results in an estimated unfavorable foreign currency impact on sales of one point seven billion dollars or two point zero percent", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:25:12.586", "mode": "azero-full", "language": "en", "target": "en", "text": "As such, we estimate reported twenty twenty five sales of eighty nine point six billion dollars or one percent growth at the midpoint.", "text_tts": "five sales of eighty nine point six billion dollars or one percent growth at the midpoint", "translate": "As such, we estimate reported twenty twenty five sales of eighty nine point six billion dollars or one percent growth at the midpoint.", "translate_tts": "As such we estimate reported twenty twenty five sales of eighty nine point six billion dollars or one percent growth at the midpoint", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:25:15.182", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to other items on the P and L.", "text_tts": "items on the P and L", "translate": "Turning to other items on the P and L.", "translate_tts": "Turning to other items on the P and L", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:25:20.106", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite Stellara biosimilar competition and the impact of Part five hundred redesign,", "text_tts": "t of Part five hundred redesign", "translate": "Despite Stellara biosimilar competition and the impact of Part five hundred redesign,", "translate_tts": "Despite Stellara biosimilar competition and the impact of Part five hundred redesign", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:25:27.830", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect our twenty twenty five adjusted pretax operating margins to increase by approximately three hundred basis points", "text_tts": "ing margins to increase by approximately three hundred basis points", "translate": "We expect our twenty twenty five adjusted pretax operating margins to increase by approximately three hundred basis points", "translate_tts": "We expect our twenty twenty five adjusted pretax operating margins to increase by approximately three hundred basis points", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:25:40.223", "mode": "azero-full", "language": "en", "target": "en", "text": "of which approximately half is driven by operating spend management and the remainder from reduced acquired IPR and D expense. This is about fifty basis points better than we discussed on the Q three earnings call in October.", "text_tts": "r than we discussed on the Q three earnings call in October", "translate": "of which approximately half is driven by operating spend management and the remainder from reduced acquired IPR and D expense. This is about fifty basis points better than we discussed on the Q three earnings call in October.", "translate_tts": "of which approximately half is driven by operating spend management and the remainder from reduced acquired IPR and D expense This is about fifty basis points better than we discussed on the Q three earnings call in October", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:25:47.685", "mode": "azero-full", "language": "en", "target": "en", "text": "We anticipate net other income to be nine hundred million dollars to one point one billion dollars for twenty twenty five.", "text_tts": "n dollars to one point one billion dollars for twenty twenty five", "translate": "We anticipate net other income to be nine hundred million dollars to one point one billion dollars for twenty twenty five.", "translate_tts": "We anticipate net other income to be nine hundred million dollars to one point one billion dollars for twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:25:53.719", "mode": "azero-full", "language": "en", "target": "en", "text": "The reduction versus last year is primarily driven by a lower benefit related to employee benefit programs,", "text_tts": "benefit related to employee benefit programs", "translate": "The reduction versus last year is primarily driven by a lower benefit related to employee benefit programs,", "translate_tts": "The reduction versus last year is primarily driven by a lower benefit related to employee benefit programs", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:25:59.312", "mode": "azero-full", "language": "en", "target": "en", "text": "based on discount rate assumptions, the nonrecurring monetization of royalty rights in twenty twenty four,", "text_tts": "ty rights in twenty twenty four", "translate": "based on discount rate assumptions, the nonrecurring monetization of royalty rights in twenty twenty four,", "translate_tts": "based on discount rate assumptions the nonrecurring monetization of royalty rights in twenty twenty four", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:01.464", "mode": "azero-full", "language": "en", "target": "en", "text": "and no longer receiving a Canview dividend.", "text_tts": "receiving a Canview dividend", "translate": "and no longer receiving a Canview dividend.", "translate_tts": "and no longer receiving a Canview dividend", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:13.077", "mode": "azero-full", "language": "en", "target": "en", "text": "Due to higher debt incurred associated with twenty twenty four acquisitions and the reduction in interest rates earned on cash, we expect net interest income between zero and one hundred million dollars.", "text_tts": "income between zero and one hundred million dollars", "translate": "Due to higher debt incurred associated with twenty twenty four acquisitions and the reduction in interest rates earned on cash, we expect net interest income between zero and one hundred million dollars.", "translate_tts": "Due to higher debt incurred associated with twenty twenty four acquisitions and the reduction in interest rates earned on cash we expect net interest income between zero and one hundred million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:22.074", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, we are projecting an effective tax rate for twenty twenty five in the range of sixteen point five percent to seventeen point zero percent.", "text_tts": "he range of sixteen point five percent to seventeen point zero percent", "translate": "Finally, we are projecting an effective tax rate for twenty twenty five in the range of sixteen point five percent to seventeen point zero percent.", "translate_tts": "Finally we are projecting an effective tax rate for twenty twenty five in the range of sixteen point five percent to seventeen point zero percent", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:26.836", "mode": "azero-full", "language": "en", "target": "en", "text": "based on current tax laws and our anticipated geographic income mix across our businesses.", "text_tts": "income mix across our businesses", "translate": "based on current tax laws and our anticipated geographic income mix across our businesses.", "translate_tts": "based on current tax laws and our anticipated geographic income mix across our businesses", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:26:38.696", "mode": "azero-full", "language": "en", "target": "en", "text": "Given all these factors, we expect adjusted operational earnings per share to grow eight point seven percent at the midpoint for a range of ten dollars seventy five cents to ten dollars ninety five cents.", "text_tts": "point for a range of ten dollars seventy five cents to ten dollars ninety five cents", "translate": "Given all these factors, we expect adjusted operational earnings per share to grow eight point seven percent at the midpoint for a range of ten dollars seventy five cents to ten dollars ninety five cents.", "translate_tts": "Given all these factors we expect adjusted operational earnings per share to grow eight point seven percent at the midpoint for a range of ten dollars seventy five cents to ten dollars ninety five cents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:41.848", "mode": "azero-full", "language": "en", "target": "en", "text": "While not predicting the impact of currency movements,", "text_tts": "g the impact of currency movements", "translate": "While not predicting the impact of currency movements,", "translate_tts": "While not predicting the impact of currency movements", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:45.041", "mode": "azero-full", "language": "en", "target": "en", "text": "Utilizing the recent exchange rate previously referenced,", "text_tts": "exchange rate previously referenced", "translate": "Utilizing the recent exchange rate previously referenced,", "translate_tts": "Utilizing the recent exchange rate previously referenced", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:51.753", "mode": "azero-full", "language": "en", "target": "en", "text": "Our reported adjusted earnings per share for the year now estimates a full year negative impact of twenty five cents.", "text_tts": "impact of twenty five cents", "translate": "Our reported adjusted earnings per share for the year now estimates a full year negative impact of twenty five cents.", "translate_tts": "Our reported adjusted earnings per share for the year now estimates a full year negative impact of twenty five cents", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:52.753", "mode": "azero-full", "language": "en", "target": "en", "text": "As such,", "text_tts": "As such", "translate": "As such,", "translate_tts": "As such", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:26:58.445", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect reported adjusted earnings per share of ten dollars sixty cents at the midpoint.", "text_tts": "ten dollars sixty cents at the midpoint", "translate": "we expect reported adjusted earnings per share of ten dollars sixty cents at the midpoint.", "translate_tts": "we expect reported adjusted earnings per share of ten dollars sixty cents at the midpoint", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:11.057", "mode": "azero-full", "language": "en", "target": "en", "text": "When adjusting for this impact, it becomes clear that our operational EPS performance is considerably stronger than consensus assumed as only about half the analysts incorporated the impact of foreign currency into their models.", "text_tts": "n currency into their models", "translate": "When adjusting for this impact, it becomes clear that our operational EPS performance is considerably stronger than consensus assumed as only about half the analysts incorporated the impact of foreign currency into their models.", "translate_tts": "When adjusting for this impact it becomes clear that our operational EPS performance is considerably stronger than consensus assumed as only about half the analysts incorporated the impact of foreign currency into their models", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:20.613", "mode": "azero-full", "language": "en", "target": "en", "text": "A few initial considerations outlined on this chart regarding the planned acquisition of Intracellular Therapies, a transaction we plan to finance mainly with debt.", "text_tts": "mainly with debt", "translate": "A few initial considerations outlined on this chart regarding the planned acquisition of Intracellular Therapies, a transaction we plan to finance mainly with debt.", "translate_tts": "A few initial considerations outlined on this chart regarding the planned acquisition of Intracellular Therapies a transaction we plan to finance mainly with debt", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:35.305", "mode": "azero-full", "language": "en", "target": "en", "text": "We are not planning for material near term cost synergies. Rather, we expect to accelerate penetration of Kaplita in existing markets, explore additional geographies to commercialize the portfolio and potentially accelerate research and development to expand", "text_tts": "nd", "translate": "We are not planning for material near term cost synergies. Rather, we expect to accelerate penetration of Kaplita in existing markets, explore additional geographies to commercialize the portfolio and potentially accelerate research and development to expand", "translate_tts": "We are not planning for material near term cost synergies Rather we expect to accelerate penetration of Kaplita in existing markets explore additional geographies to commercialize the portfolio and potentially accelerate research and development to expand", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:36.470", "mode": "azero-full", "language": "en", "target": "en", "text": "New indications.", "text_tts": "New indications", "translate": "New indications.", "translate_tts": "New indications", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:39.628", "mode": "azero-full", "language": "en", "target": "en", "text": "and disease areas where high unmet need exists.", "text_tts": "reas where high unmet need exists", "translate": "and disease areas where high unmet need exists.", "translate_tts": "and disease areas where high unmet need exists", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:41.436", "mode": "azero-full", "language": "en", "target": "en", "text": "Given this and", "text_tts": "Given this and", "translate": "Given this and", "translate_tts": "Given this and", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:45.751", "mode": "azero-full", "language": "en", "target": "en", "text": "close subject to regulatory review early in the second quarter.", "text_tts": "gulatory review early in the second quarter", "translate": "close subject to regulatory review early in the second quarter.", "translate_tts": "close subject to regulatory review early in the second quarter", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:50.573", "mode": "azero-full", "language": "en", "target": "en", "text": "we anticipate an acceleration of our sales growth of approximately eighty basis points.", "text_tts": "eighty basis points", "translate": "we anticipate an acceleration of our sales growth of approximately eighty basis points.", "translate_tts": "we anticipate an acceleration of our sales growth of approximately eighty basis points", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:27:53.558", "mode": "azero-full", "language": "en", "target": "en", "text": "Inclusive of the impact of financing costs.", "text_tts": "impact of financing costs", "translate": "Inclusive of the impact of financing costs.", "translate_tts": "Inclusive of the impact of financing costs", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:02.308", "mode": "azero-full", "language": "en", "target": "en", "text": "That transaction is expected to have a dilutive impact on adjusted EPS of approximately thirty cents to thirty five cents in twenty twenty five.", "text_tts": "ents to thirty five cents in twenty twenty five", "translate": "That transaction is expected to have a dilutive impact on adjusted EPS of approximately thirty cents to thirty five cents in twenty twenty five.", "translate_tts": "That transaction is expected to have a dilutive impact on adjusted EPS of approximately thirty cents to thirty five cents in twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:08.759", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, these are very preliminary thoughts, which will be influenced by when the transaction closes and borrowing rates.", "text_tts": "borrowing rates", "translate": "Again, these are very preliminary thoughts, which will be influenced by when the transaction closes and borrowing rates.", "translate_tts": "Again these are very preliminary thoughts which will be influenced by when the transaction closes and borrowing rates", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:13.634", "mode": "azero-full", "language": "en", "target": "en", "text": "We will be sure to provide an update to our full year guidance shortly after the acquisition is complete.", "text_tts": "is complete", "translate": "We will be sure to provide an update to our full year guidance shortly after the acquisition is complete.", "translate_tts": "We will be sure to provide an update to our full year guidance shortly after the acquisition is complete", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:19.645", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now provide some qualitative considerations on the phasing of notable events for your modeling.", "text_tts": "notable events for your modeling", "translate": "I'll now provide some qualitative considerations on the phasing of notable events for your modeling.", "translate_tts": "Ill now provide some qualitative considerations on the phasing of notable events for your modeling", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:28:27.950", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect both innovative medicine and medtech operational sales growth to be higher in the second half of the year versus the first half.", "text_tts": "half of the year versus the first half", "translate": "We expect both innovative medicine and medtech operational sales growth to be higher in the second half of the year versus the first half.", "translate_tts": "We expect both innovative medicine and medtech operational sales growth to be higher in the second half of the year versus the first half", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:32.934", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding innovative medicine, we anticipate Stellaro biosimilar competition", "text_tts": "medicine we anticipate Stellaro biosimilar competition", "translate": "Regarding innovative medicine, we anticipate Stellaro biosimilar competition", "translate_tts": "Regarding innovative medicine we anticipate Stellaro biosimilar competition", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:37.338", "mode": "azero-full", "language": "en", "target": "en", "text": "to accelerate throughout the year as the number of biosimilar entrants increase.", "text_tts": "biosimilar entrants increase", "translate": "to accelerate throughout the year as the number of biosimilar entrants increase.", "translate_tts": "to accelerate throughout the year as the number of biosimilar entrants increase", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:48.465", "mode": "azero-full", "language": "en", "target": "en", "text": "Humira's erosion curve, once faced with material biosimilar competition, continues to be the best proxy for Stellara erosion with the additive impact of Part five hundred redesign.", "text_tts": "h the additive impact of Part five hundred redesign", "translate": "Humira's erosion curve, once faced with material biosimilar competition, continues to be the best proxy for Stellara erosion with the additive impact of Part five hundred redesign.", "translate_tts": "Humiras erosion curve once faced with material biosimilar competition continues to be the best proxy for Stellara erosion with the additive impact of Part five hundred redesign", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:55.151", "mode": "azero-full", "language": "en", "target": "en", "text": "The impact of Part five hundred redesign as a percent to sales will be consistently applied throughout the year.", "text_tts": "tly applied throughout the year", "translate": "The impact of Part five hundred redesign as a percent to sales will be consistently applied throughout the year.", "translate_tts": "The impact of Part five hundred redesign as a percent to sales will be consistently applied throughout the year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:02.669", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect a more pronounced benefit from our newly launched products as we progress throughout twenty twenty five to counter these headwinds.", "text_tts": "twenty twenty five to counter these headwinds", "translate": "We expect a more pronounced benefit from our newly launched products as we progress throughout twenty twenty five to counter these headwinds.", "translate_tts": "We expect a more pronounced benefit from our newly launched products as we progress throughout twenty twenty five to counter these headwinds", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:13.422", "mode": "azero-full", "language": "en", "target": "en", "text": "In Med Tech for the first half of the year and more prominently in Q one, we faced tougher year over year comparisons, excluding the positive impact associated with the Shockwave acquisition.", "text_tts": "ciated with the Shockwave acquisition", "translate": "In Med Tech for the first half of the year and more prominently in Q one, we faced tougher year over year comparisons, excluding the positive impact associated with the Shockwave acquisition.", "translate_tts": "In Med Tech for the first half of the year and more prominently in Q one we faced tougher year over year comparisons excluding the positive impact associated with the Shockwave acquisition", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:18.269", "mode": "azero-full", "language": "en", "target": "en", "text": "We anticipate acceleration of our newly launched products to build throughout the year.", "text_tts": "build throughout the year", "translate": "We anticipate acceleration of our newly launched products to build throughout the year.", "translate_tts": "We anticipate acceleration of our newly launched products to build throughout the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:23.111", "mode": "azero-full", "language": "en", "target": "en", "text": "As we've said before, we continue to expect normalized procedure volume and seasonality.", "text_tts": "volume and seasonality", "translate": "As we've said before, we continue to expect normalized procedure volume and seasonality.", "translate_tts": "As weve said before we continue to expect normalized procedure volume and seasonality", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:31.694", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding the P and L, it is important to consider one time items that impacted our EPS results in twenty twenty four specifically", "text_tts": "d our EPS results in twenty twenty four specifically", "translate": "Regarding the P and L, it is important to consider one time items that impacted our EPS results in twenty twenty four specifically", "translate_tts": "Regarding the P and L it is important to consider one time items that impacted our EPS results in twenty twenty four specifically", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:36.212", "mode": "azero-full", "language": "en", "target": "en", "text": "the benefit of Kenview dividend in the first two quarters of twenty twenty four is not repeating.", "text_tts": "quarters of twenty twenty four is not repeating", "translate": "the benefit of Kenview dividend in the first two quarters of twenty twenty four is not repeating.", "translate_tts": "the benefit of Kenview dividend in the first two quarters of twenty twenty four is not repeating", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:40.724", "mode": "azero-full", "language": "en", "target": "en", "text": "Higher interest income prior to the shockwave acquisition closure in May.", "text_tts": "in May", "translate": "Higher interest income prior to the shockwave acquisition closure in May.", "translate_tts": "Higher interest income prior to the shockwave acquisition closure in May", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:44.206", "mode": "azero-full", "language": "en", "target": "en", "text": "the monetization of royalty rights recorded in Q three,", "text_tts": "of royalty rights recorded in Q three", "translate": "the monetization of royalty rights recorded in Q three,", "translate_tts": "the monetization of royalty rights recorded in Q three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:52.817", "mode": "azero-full", "language": "en", "target": "en", "text": "and IPR and D expense associated with the NM twenty six biospecific antibody in Q three and V wave acquisition in Q four.", "text_tts": "body in Q three and V wave acquisition in Q four", "translate": "and IPR and D expense associated with the NM twenty six biospecific antibody in Q three and V wave acquisition in Q four.", "translate_tts": "and IPR and D expense associated with the NM twenty six biospecific antibody in Q three and V wave acquisition in Q four", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:00.100", "mode": "azero-full", "language": "en", "target": "en", "text": "Given these factors and aligned with sales, we expect higher earnings per share growth in the second half of the year versus the first half.", "text_tts": "half of the year versus the first half", "translate": "Given these factors and aligned with sales, we expect higher earnings per share growth in the second half of the year versus the first half.", "translate_tts": "Given these factors and aligned with sales we expect higher earnings per share growth in the second half of the year versus the first half", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:07.639", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving the discussion beyond financial commitments, we are excited for the pipeline progress planned for twenty twenty five.", "text_tts": "ne progress planned for twenty twenty five", "translate": "Moving the discussion beyond financial commitments, we are excited for the pipeline progress planned for twenty twenty five.", "translate_tts": "Moving the discussion beyond financial commitments we are excited for the pipeline progress planned for twenty twenty five", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:13.693", "mode": "azero-full", "language": "en", "target": "en", "text": "In innovative medicine, this includes expected approvals for trymphia subcutaneous for Crohn's disease,", "text_tts": "ymphia subcutaneous for Crohns disease", "translate": "In innovative medicine, this includes expected approvals for trymphia subcutaneous for Crohn's disease,", "translate_tts": "In innovative medicine this includes expected approvals for trymphia subcutaneous for Crohns disease", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:17.269", "mode": "azero-full", "language": "en", "target": "en", "text": "Nipicalamab for generalized myocenia gravis,", "text_tts": "or generalized myocenia gravis", "translate": "Nipicalamab for generalized myocenia gravis,", "translate_tts": "Nipicalamab for generalized myocenia gravis", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:21.143", "mode": "azero-full", "language": "en", "target": "en", "text": "and subcutaneous ribravant for non small cell lung cancer.", "text_tts": "l lung cancer", "translate": "and subcutaneous ribravant for non small cell lung cancer.", "translate_tts": "and subcutaneous ribravant for non small cell lung cancer", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:27.545", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to file for regulatory approval of TAR two hundred in non muscle invasive bladder cancer", "text_tts": "two hundred in non muscle invasive bladder cancer", "translate": "We expect to file for regulatory approval of TAR two hundred in non muscle invasive bladder cancer", "translate_tts": "We expect to file for regulatory approval of TAR two hundred in non muscle invasive bladder cancer", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:30.110", "mode": "azero-full", "language": "en", "target": "en", "text": "and echotrachendra in psoriasis.", "text_tts": "ndra in psoriasis", "translate": "and echotrachendra in psoriasis.", "translate_tts": "and echotrachendra in psoriasis", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:38.492", "mode": "azero-full", "language": "en", "target": "en", "text": "and planned data readouts for ribovant lung cancer overall survival as well as data in head and neck and colorectal cancer.", "text_tts": "head and neck and colorectal cancer", "translate": "and planned data readouts for ribovant lung cancer overall survival as well as data in head and neck and colorectal cancer.", "translate_tts": "and planned data readouts for ribovant lung cancer overall survival as well as data in head and neck and colorectal cancer", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:45.200", "mode": "azero-full", "language": "en", "target": "en", "text": "and Icotrachindra in ulcerative colitis as well as head to head data versus SYSTIC two in psoriasis.", "text_tts": "a versus SYSTIC two in psoriasis", "translate": "and Icotrachindra in ulcerative colitis as well as head to head data versus SYSTIC two in psoriasis.", "translate_tts": "and Icotrachindra in ulcerative colitis as well as head to head data versus SYSTIC two in psoriasis", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:55.524", "mode": "azero-full", "language": "en", "target": "en", "text": "In Medtech, building upon the fifteen major product launches in twenty twenty four, we anticipate a submission to the FDA for Impella ECP regulatory approval", "text_tts": "the FDA for Impella ECP regulatory approval", "translate": "In Medtech, building upon the fifteen major product launches in twenty twenty four, we anticipate a submission to the FDA for Impella ECP regulatory approval", "translate_tts": "In Medtech building upon the fifteen major product launches in twenty twenty four we anticipate a submission to the FDA for Impella ECP regulatory approval", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:59.518", "mode": "azero-full", "language": "en", "target": "en", "text": "Continued progress on our Otava robotic surgical system", "text_tts": "ss on our Otava robotic surgical system", "translate": "Continued progress on our Otava robotic surgical system", "translate_tts": "Continued progress on our Otava robotic surgical system", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:31:07.102", "mode": "azero-full", "language": "en", "target": "en", "text": "and advancements across our cardiovascular portfolio, including electrophysiology, heart recovery and circulatory restoration.", "text_tts": "siology heart recovery and circulatory restoration", "translate": "and advancements across our cardiovascular portfolio, including electrophysiology, heart recovery and circulatory restoration.", "translate_tts": "and advancements across our cardiovascular portfolio including electrophysiology heart recovery and circulatory restoration", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:31:20.043", "mode": "azero-full", "language": "en", "target": "en", "text": "So to summarize, we are well positioned to tackle the challenges in twenty twenty five, continue to advance our pipeline, deliver on our financial commitments and create long term sustainable value for shareholders.", "text_tts": "ustainable value for shareholders", "translate": "So to summarize, we are well positioned to tackle the challenges in twenty twenty five, continue to advance our pipeline, deliver on our financial commitments and create long term sustainable value for shareholders.", "translate_tts": "So to summarize we are well positioned to tackle the challenges in twenty twenty five continue to advance our pipeline deliver on our financial commitments and create long term sustainable value for shareholders", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:31:31.351", "mode": "azero-full", "language": "en", "target": "en", "text": "Our success is the result of the hard work and dedication of our colleagues who share a sincere passion to successfully serve patients around the world. We are extremely grateful for their efforts.", "text_tts": "are extremely grateful for their efforts", "translate": "Our success is the result of the hard work and dedication of our colleagues who share a sincere passion to successfully serve patients around the world. We are extremely grateful for their efforts.", "translate_tts": "Our success is the result of the hard work and dedication of our colleagues who share a sincere passion to successfully serve patients around the world We are extremely grateful for their efforts", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:31:38.888", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, we are happy to take your questions, so I will now turn it to Kevin to provide instructions for those seeking to participate in the Q and A.", "text_tts": "seeking to participate in the Q and A", "translate": "With that, we are happy to take your questions, so I will now turn it to Kevin to provide instructions for those seeking to participate in the Q and A.", "translate_tts": "With that we are happy to take your questions so I will now turn it to Kevin to provide instructions for those seeking to participate in the Q and A", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:31:48.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. We'll now be conducting a question and answer session. Ladies and gentlemen, if you'd like to ask a question at this time, please press Start, then one on your telephone keypad.", "text_tts": "our telephone keypad", "translate": "Thank you. We'll now be conducting a question and answer session. Ladies and gentlemen, if you'd like to ask a question at this time, please press Start, then one on your telephone keypad.", "translate_tts": "Thank you Well now be conducting a question and answer session Ladies and gentlemen if youd like to ask a question at this time please press Start then one on your telephone keypad", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin (Moderator)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:31:51.962", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to withdraw your question, press star then two.", "text_tts": "your question press star then two", "translate": "If you'd like to withdraw your question, press star then two.", "translate_tts": "If youd like to withdraw your question press star then two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin (Moderator)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:31:55.402", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask you, please limit yourselves to one question only.", "text_tts": "limit yourselves to one question only", "translate": "We ask you, please limit yourselves to one question only.", "translate_tts": "We ask you please limit yourselves to one question only", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin (Moderator)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:31:58.319", "mode": "azero-full", "language": "en", "target": "en", "text": "One moment please while we poll for questions.", "text_tts": "while we poll for questions", "translate": "One moment please while we poll for questions.", "translate_tts": "One moment please while we poll for questions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin (Moderator)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:32:02.258", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question is coming from Terence Flynn from Morgan Stanley. Your line is now live.", "text_tts": "from Morgan Stanley Your line is now live", "translate": "Our first question is coming from Terence Flynn from Morgan Stanley. Your line is now live.", "translate_tts": "Our first question is coming from Terence Flynn from Morgan Stanley Your line is now live", "is_final": false, "emotion": "", "events": "🌳🌲🔫👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:32:17.938", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks so much for taking the questions appreciate it. Obviously, myeloma franchise is a very important growth driver as we think about history but also twenty twenty five. So just wondering if you can kind of frame for us how you're thinking about that.", "text_tts": "n kind of frame for us how youre thinking about that", "translate": "Great. Thanks so much for taking the questions appreciate it. Obviously, myeloma franchise is a very important growth driver as we think about history but also twenty twenty five. So just wondering if you can kind of frame for us how you're thinking about that.", "translate_tts": "Great Thanks so much for taking the questions appreciate it Obviously myeloma franchise is a very important growth driver as we think about history but also twenty twenty five So just wondering if you can kind of frame for us how youre thinking about that", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:32:43.275", "mode": "azero-full", "language": "en", "target": "en", "text": "and hello everybody. I'd like to start by thanking all of our innovative medicine colleagues around the world for a very strong quarter. This was our third quarter with sales over fourteen billion with ten key brands achieving double digit growth. And Terence, I'll come back to that that includes.", "text_tts": "nd Terence Ill come back to that that includes", "translate": "and hello everybody. I'd like to start by thanking all of our innovative medicine colleagues around the world for a very strong quarter. This was our third quarter with sales over fourteen billion with ten key brands achieving double digit growth. And Terence, I'll come back to that that includes.", "translate_tts": "and hello everybody Id like to start by thanking all of our innovative medicine colleagues around the world for a very strong quarter This was our third quarter with sales over fourteen billion with ten key brands achieving double digit growth And Terence Ill come back to that that includes", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:32:57.567", "mode": "azero-full", "language": "en", "target": "en", "text": "brands like Darzalex, Carvicti, Calvet and Techvale, as well as ones such as Erlitis, Bravado and Uptravi. We're making really nice progress on our launches, including Trumphia in ulcerative colitis and ribravant.", "text_tts": "ing Trumphia in ulcerative colitis and ribravant", "translate": "brands like Darzalex, Carvicti, Calvet and Techvale, as well as ones such as Erlitis, Bravado and Uptravi. We're making really nice progress on our launches, including Trumphia in ulcerative colitis and ribravant.", "translate_tts": "brands like Darzalex Carvicti Calvet and Techvale as well as ones such as Erlitis Bravado and Uptravi Were making really nice progress on our launches including Trumphia in ulcerative colitis and ribravant", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:33:11.885", "mode": "azero-full", "language": "en", "target": "en", "text": "plus last clues and non small cell lung cancer. And just an important note, we hit our fifty seven billion dollars target this year, a year early. For those that were here back at our enterprise business review, we had made that commitment to hit the fifty", "text_tts": "review we had made that commitment to hit the fifty", "translate": "plus last clues and non small cell lung cancer. And just an important note, we hit our fifty seven billion dollars target this year, a year early. For those that were here back at our enterprise business review, we had made that commitment to hit the fifty", "translate_tts": "plus last clues and non small cell lung cancer And just an important note we hit our fifty seven billion dollars target this year a year early For those that were here back at our enterprise business review we had made that commitment to hit the fifty", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:33:18.110", "mode": "azero-full", "language": "en", "target": "en", "text": "seven billion by twenty twenty five, and we cleared that goal this year in twenty twenty four.", "text_tts": "ared that goal this year in twenty twenty four", "translate": "seven billion by twenty twenty five, and we cleared that goal this year in twenty twenty four.", "translate_tts": "seven billion by twenty twenty five and we cleared that goal this year in twenty twenty four", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:33:32.255", "mode": "azero-full", "language": "en", "target": "en", "text": "So multiple myeloma is really an extraordinary franchise for us. And maybe I will start with Darzalex because our quarter was over three billion, it was three point one billion and twenty two percentage growth. And we continue to really build", "text_tts": "int one billion and twenty two percentage growth And we continue to really build", "translate": "So multiple myeloma is really an extraordinary franchise for us. And maybe I will start with Darzalex because our quarter was over three billion, it was three point one billion and twenty two percentage growth. And we continue to really build", "translate_tts": "So multiple myeloma is really an extraordinary franchise for us And maybe I will start with Darzalex because our quarter was over three billion it was three point one billion and twenty two percentage growth And we continue to really build", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:33:34.362", "mode": "azero-full", "language": "en", "target": "en", "text": "Share across.", "text_tts": "Share across", "translate": "Share across.", "translate_tts": "Share across", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:33:46.845", "mode": "azero-full", "language": "en", "target": "en", "text": "the frontline settings in both transplant eligible and ineligible patients and in triplet and quad regimens. And so we're performing very well for DARZALEX and anticipate that to continue.", "text_tts": "that to continue", "translate": "the frontline settings in both transplant eligible and ineligible patients and in triplet and quad regimens. And so we're performing very well for DARZALEX and anticipate that to continue.", "translate_tts": "the frontline settings in both transplant eligible and ineligible patients and in triplet and quad regimens And so were performing very well for DARZALEX and anticipate that to continue", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:34:01.323", "mode": "azero-full", "language": "en", "target": "en", "text": "And in fact, with Darzalex, it's our first brand to hit three billion dollars in quarterly sales, so important to note that milestone too. Carvicti had a really, really robust quarter as well as year nearing a billion", "text_tts": "s well as year nearing a billion", "translate": "And in fact, with Darzalex, it's our first brand to hit three billion dollars in quarterly sales, so important to note that milestone too. Carvicti had a really, really robust quarter as well as year nearing a billion", "translate_tts": "And in fact with Darzalex its our first brand to hit three billion dollars in quarterly sales so important to note that milestone too Carvicti had a really really robust quarter as well as year nearing a billion", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:34:34.230", "mode": "azero-full", "language": "en", "target": "en", "text": "dollars for the year, nine hundred sixty three million as we continue to see very strong demand in that second line plus setting as well as very strong capacity expansion in the US, in Europe and also with a contract manufacturer. And so we've talked before about that being more of a stair step rather than a direct linear line and it is performing very, very well and we're seeing nice continued expansion in the first quarter of this year that will also continue throughout the year.", "text_tts": "will also continue throughout the year", "translate": "dollars for the year, nine hundred sixty three million as we continue to see very strong demand in that second line plus setting as well as very strong capacity expansion in the US, in Europe and also with a contract manufacturer. And so we've talked before about that being more of a stair step rather than a direct linear line and it is performing very, very well and we're seeing nice continued expansion in the first quarter of this year that will also continue throughout the year.", "translate_tts": "dollars for the year nine hundred sixty three million as we continue to see very strong demand in that second line plus setting as well as very strong capacity expansion in the US in Europe and also with a contract manufacturer And so weve talked before about that being more of a stair step rather than a direct linear line and it is performing very very well and were seeing nice continued expansion in the first quarter of this year that will also continue throughout the year", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:34:47.797", "mode": "azero-full", "language": "en", "target": "en", "text": "For tech and tal both products did well. We report sales or we break out sales on tech. We don't yet on tal. Both of these agents are best in class by specifics. They're", "text_tts": "gents are best in class by specifics Theyre", "translate": "For tech and tal both products did well. We report sales or we break out sales on tech. We don't yet on tal. Both of these agents are best in class by specifics. They're", "translate_tts": "For tech and tal both products did well We report sales or we break out sales on tech We dont yet on tal Both of these agents are best in class by specifics Theyre", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:35:02.437", "mode": "azero-full", "language": "en", "target": "en", "text": "performing very well from a competitive share standpoint. We've got them nicely being utilized in the academic setting and we're working that out into more of the community setting which will be important for their continued growth.", "text_tts": "tinued growth", "translate": "performing very well from a competitive share standpoint. We've got them nicely being utilized in the academic setting and we're working that out into more of the community setting which will be important for their continued growth.", "translate_tts": "performing very well from a competitive share standpoint Weve got them nicely being utilized in the academic setting and were working that out into more of the community setting which will be important for their continued growth", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:35:23.821", "mode": "azero-full", "language": "en", "target": "en", "text": "and uptake. So in total, multiple myeloma really is a stronghold for us and we're not stopping there because of the strength that we have, the assets that we have. We're also working on multiple additional types of combinations. John maybe you want to address what we're doing with the buy specifics specifically. Thank you, Jennifer. Maybe before I jump in I'll", "text_tts": "fore I jump in Ill", "translate": "and uptake. So in total, multiple myeloma really is a stronghold for us and we're not stopping there because of the strength that we have, the assets that we have. We're also working on multiple additional types of combinations. John maybe you want to address what we're doing with the buy specifics specifically. Thank you, Jennifer. Maybe before I jump in I'll", "translate_tts": "and uptake So in total multiple myeloma really is a stronghold for us and were not stopping there because of the strength that we have the assets that we have Were also working on multiple additional types of combinations John maybe you want to address what were doing with the buy specifics specifically Thank you Jennifer Maybe before I jump in Ill", "is_final": false, "emotion": "😔", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:35:30.238", "mode": "azero-full", "language": "en", "target": "en", "text": "follow your lead and just offer my appreciation and thanks to our colleagues and innovation business at R amp D.", "text_tts": "ess at R amp D", "translate": "follow your lead and just offer my appreciation and thanks to our colleagues and innovation business at R amp D.", "translate_tts": "follow your lead and just offer my appreciation and thanks to our colleagues and innovation business at R amp D", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:35:39.774", "mode": "azero-full", "language": "en", "target": "en", "text": "We had a heck of a year for the pipeline twenty seven approvals forty nine submissions fifteen out of seventeen positive Phase three s more than ninety percentage success rate.", "text_tts": "ositive Phase three s more than ninety percentage success rate", "translate": "We had a heck of a year for the pipeline twenty seven approvals forty nine submissions fifteen out of seventeen positive Phase three s more than ninety percentage success rate.", "translate_tts": "We had a heck of a year for the pipeline twenty seven approvals forty nine submissions fifteen out of seventeen positive Phase three s more than ninety percentage success rate", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:35:44.565", "mode": "azero-full", "language": "en", "target": "en", "text": "Nine out of twelve POCs came in positive exceeding the industry", "text_tts": "exceeding the industry", "translate": "Nine out of twelve POCs came in positive exceeding the industry", "translate_tts": "Nine out of twelve POCs came in positive exceeding the industry", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:35:48.109", "mode": "azero-full", "language": "en", "target": "en", "text": "benchmarks by approximately double.", "text_tts": "proximately double", "translate": "benchmarks by approximately double.", "translate_tts": "benchmarks by approximately double", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:35:55.191", "mode": "azero-full", "language": "en", "target": "en", "text": "ten first in humans, ten new NMEs added to the pipeline from internal research at a price point well below the industry median.", "text_tts": "ce point well below the industry median", "translate": "ten first in humans, ten new NMEs added to the pipeline from internal research at a price point well below the industry median.", "translate_tts": "ten first in humans ten new NMEs added to the pipeline from internal research at a price point well below the industry median", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:36:03.881", "mode": "azero-full", "language": "en", "target": "en", "text": "and quite an impressive year on the BD front with five bolt on acquisitions and six new molecules added to the pipeline. So my congratulations to the team.", "text_tts": "So my congratulations to the team", "translate": "and quite an impressive year on the BD front with five bolt on acquisitions and six new molecules added to the pipeline. So my congratulations to the team.", "translate_tts": "and quite an impressive year on the BD front with five bolt on acquisitions and six new molecules added to the pipeline So my congratulations to the team", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:36:11.023", "mode": "azero-full", "language": "en", "target": "en", "text": "Now on the point around our broad portfolio of myeloma medicines, this is where we are now bringing them together.", "text_tts": "s is where we are now bringing them together", "translate": "Now on the point around our broad portfolio of myeloma medicines, this is where we are now bringing them together.", "translate_tts": "Now on the point around our broad portfolio of myeloma medicines this is where we are now bringing them together", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:36:17.866", "mode": "azero-full", "language": "en", "target": "en", "text": "to reinvent the next frontline therapies and if you were at the ASH Congress the American Society of Hematology", "text_tts": "e American Society of Hematology", "translate": "to reinvent the next frontline therapies and if you were at the ASH Congress the American Society of Hematology", "translate_tts": "to reinvent the next frontline therapies and if you were at the ASH Congress the American Society of Hematology", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:36:24.274", "mode": "azero-full", "language": "en", "target": "en", "text": "You saw some of the early tantalizing data where in early lines of therapy front first second line of myeloma,", "text_tts": "of therapy front first second line of myeloma", "translate": "You saw some of the early tantalizing data where in early lines of therapy front first second line of myeloma,", "translate_tts": "You saw some of the early tantalizing data where in early lines of therapy front first second line of myeloma", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:36:30.693", "mode": "azero-full", "language": "en", "target": "en", "text": "we're bringing Dara together with either Tech or Tau, and we've been getting one hundred percent minimal resize", "text_tts": "ne hundred percent minimal resize", "translate": "we're bringing Dara together with either Tech or Tau, and we've been getting one hundred percent minimal resize", "translate_tts": "were bringing Dara together with either Tech or Tau and weve been getting one hundred percent minimal resize", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:36:33.959", "mode": "azero-full", "language": "en", "target": "en", "text": "minimal residual disease negativity MRD negativity.", "text_tts": "isease negativity MRD negativity", "translate": "minimal residual disease negativity MRD negativity.", "translate_tts": "minimal residual disease negativity MRD negativity", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:36:46.329", "mode": "azero-full", "language": "en", "target": "en", "text": "showing the impressive potential of these new combinations. Mind you last year the FDA declared minimal residual disease negativity or MRD", "text_tts": "MRD", "translate": "showing the impressive potential of these new combinations. Mind you last year the FDA declared minimal residual disease negativity or MRD", "translate_tts": "showing the impressive potential of these new combinations Mind you last year the FDA declared minimal residual disease negativity or MRD", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:36:51.771", "mode": "azero-full", "language": "en", "target": "en", "text": "as a surrogate endpoint within myeloma that could form the basis for accelerated approvals.", "text_tts": "basis for accelerated approvals", "translate": "as a surrogate endpoint within myeloma that could form the basis for accelerated approvals.", "translate_tts": "as a surrogate endpoint within myeloma that could form the basis for accelerated approvals", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:36:55.842", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're really excited about bringing these into earlier lines.", "text_tts": "earlier lines", "translate": "So we're really excited about bringing these into earlier lines.", "translate_tts": "So were really excited about bringing these into earlier lines", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:37:02.719", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I would also remind you with Carbicti we are now doing studies in front line transplant eligible and ineligible.", "text_tts": "t eligible and ineligible", "translate": "And then I would also remind you with Carbicti we are now doing studies in front line transplant eligible and ineligible.", "translate_tts": "And then I would also remind you with Carbicti we are now doing studies in front line transplant eligible and ineligible", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:37:08.529", "mode": "azero-full", "language": "en", "target": "en", "text": "and asking whether we can replace autologous stem cell transplant with our CAR T therapy.", "text_tts": "transplant with our CAR T therapy", "translate": "and asking whether we can replace autologous stem cell transplant with our CAR T therapy.", "translate_tts": "and asking whether we can replace autologous stem cell transplant with our CAR T therapy", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:37:12.229", "mode": "azero-full", "language": "en", "target": "en", "text": "as a new opportunity there to break through.", "text_tts": "opportunity there to break through", "translate": "as a new opportunity there to break through.", "translate_tts": "as a new opportunity there to break through", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:37:12.813", "mode": "azero-full", "language": "en", "target": "en", "text": "with", "text_tts": "with", "translate": "with", "translate_tts": "with", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:37:16.374", "mode": "azero-full", "language": "en", "target": "en", "text": "You know unprecedented outcomes for patients.", "text_tts": "for patients", "translate": "You know unprecedented outcomes for patients.", "translate_tts": "You know unprecedented outcomes for patients", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:37:30.775", "mode": "azero-full", "language": "en", "target": "en", "text": "Carbicti of course already is the go to regimen in the second line setting the only CAR t for myeloma approved in that setting and last year we reported overall survival data for CARbicti in a randomized setting with an impressive hazard ratio of zero point", "text_tts": "ting with an impressive hazard ratio of zero point", "translate": "Carbicti of course already is the go to regimen in the second line setting the only CAR t for myeloma approved in that setting and last year we reported overall survival data for CARbicti in a randomized setting with an impressive hazard ratio of zero point", "translate_tts": "Carbicti of course already is the go to regimen in the second line setting the only CAR t for myeloma approved in that setting and last year we reported overall survival data for CARbicti in a randomized setting with an impressive hazard ratio of zero point", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:37:36.716", "mode": "azero-full", "language": "en", "target": "en", "text": "I feel great about bringing Carvicti into earlier lines of therapy as well.", "text_tts": "of therapy as well", "translate": "I feel great about bringing Carvicti into earlier lines of therapy as well.", "translate_tts": "I feel great about bringing Carvicti into earlier lines of therapy as well", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:37:51.363", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe hot off the press last night the team was very excited to come tell me we've actually completed and reached our five thousandth patient infused with CARVICTI across the clinical and commercial settings and it is the most successful cell therapy launch in the industry.", "text_tts": "and it is the most successful cell therapy launch in the industry", "translate": "Maybe hot off the press last night the team was very excited to come tell me we've actually completed and reached our five thousandth patient infused with CARVICTI across the clinical and commercial settings and it is the most successful cell therapy launch in the industry.", "translate_tts": "Maybe hot off the press last night the team was very excited to come tell me weve actually completed and reached our five thousandth patient infused with CARVICTI across the clinical and commercial settings and it is the most successful cell therapy launch in the industry", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:37:58.342", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question today is coming from Josh Jennings from TD Calendar Line. Is that live?", "text_tts": "nings from TD Calendar Line Is that live", "translate": "Thank you. Our next question today is coming from Josh Jennings from TD Calendar Line. Is that live?", "translate_tts": "Thank you Our next question today is coming from Josh Jennings from TD Calendar Line Is that live", "is_final": false, "emotion": "", "events": "📞🌠🌳🌲", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:02.698", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning. Thanks for taking the questions.", "text_tts": "Thanks for taking the questions", "translate": "Hi. Good morning. Thanks for taking the questions.", "translate_tts": "Hi Good morning Thanks for taking the questions", "is_final": false, "emotion": "", "events": "😤👂📞🌠🏠🔊", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:07.552", "mode": "azero-full", "language": "en", "target": "en", "text": "I was hoping to just ask about the medical device or the the", "text_tts": "the the", "translate": "I was hoping to just ask about the medical device or the the", "translate_tts": "I was hoping to just ask about the medical device or the the", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:08.680", "mode": "azero-full", "language": "en", "target": "en", "text": "In M.", "text_tts": "In M", "translate": "In M.", "translate_tts": "In M", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:09.420", "mode": "azero-full", "language": "en", "target": "en", "text": "sector.", "text_tts": "sector", "translate": "sector.", "translate_tts": "sector", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:25.116", "mode": "azero-full", "language": "en", "target": "en", "text": "the business, excuse me. And just the acquisition strategy, you've had a couple of pre revenue swings with Laminar and V Wave and some other more established bringing more established businesses under the roof.", "text_tts": "d bringing more established businesses under the roof", "translate": "the business, excuse me. And just the acquisition strategy, you've had a couple of pre revenue swings with Laminar and V Wave and some other more established bringing more established businesses under the roof.", "translate_tts": "the business excuse me And just the acquisition strategy youve had a couple of pre revenue swings with Laminar and V Wave and some other more established bringing more established businesses under the roof", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:33.502", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you just talk about the strategy on a go forward basis? I mean, is it going to continue to be a mix between pre revenue companies and", "text_tts": "en pre revenue companies and", "translate": "Can you just talk about the strategy on a go forward basis? I mean, is it going to continue to be a mix between pre revenue companies and", "translate_tts": "Can you just talk about the strategy on a go forward basis I mean is it going to continue to be a mix between pre revenue companies and", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:42.290", "mode": "azero-full", "language": "en", "target": "en", "text": "and for more fully established businesses? Or are you going to be is there going to be a shift in that strategy? Thanks for taking the question.", "text_tts": "king the question", "translate": "and for more fully established businesses? Or are you going to be is there going to be a shift in that strategy? Thanks for taking the question.", "translate_tts": "and for more fully established businesses Or are you going to be is there going to be a shift in that strategy Thanks for taking the question", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:43.341", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you Joseph.", "text_tts": "Thank you Joseph", "translate": "Thank you Joseph.", "translate_tts": "Thank you Joseph", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:43.706", "mode": "azero-full", "language": "en", "target": "en", "text": "it's ah what", "text_tts": "its ah what", "translate": "it's ah what", "translate_tts": "its ah what", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:44.439", "mode": "azero-full", "language": "en", "target": "en", "text": "Joaquin and ah,", "text_tts": "Joaquin and ah", "translate": "Joaquin and ah,", "translate_tts": "Joaquin and ah", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:45.999", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning, everyone. Um,", "text_tts": "Morning everyone Um", "translate": "Morning, everyone. Um,", "translate_tts": "Morning everyone Um", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:47.130", "mode": "azero-full", "language": "en", "target": "en", "text": "hey", "text_tts": "hey", "translate": "hey", "translate_tts": "hey", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:49.764", "mode": "azero-full", "language": "en", "target": "en", "text": "External innovation has always been", "text_tts": "has always been", "translate": "External innovation has always been", "translate_tts": "External innovation has always been", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:04.358", "mode": "azero-full", "language": "en", "target": "en", "text": "a very important part of our capital allocation strategy for Johnson and Johnson for the enterprise. And in fact, we are one of the top investors not only in M and A but also in R and D. We are always looking", "text_tts": "R and D We are always looking", "translate": "a very important part of our capital allocation strategy for Johnson and Johnson for the enterprise. And in fact, we are one of the top investors not only in M and A but also in R and D. We are always looking", "translate_tts": "a very important part of our capital allocation strategy for Johnson and Johnson for the enterprise And in fact we are one of the top investors not only in M and A but also in R and D We are always looking", "is_final": false, "emotion": "🤢", "events": "👨📯📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:25.218", "mode": "azero-full", "language": "en", "target": "en", "text": "for opportunities to be able to enhance our portfolio and our pipeline. And in twenty twenty four alone, we completed more than forty business development transactions. Some of them were big, some of them were small, but all of them complement both our innovative and medic portfolio. Many of these", "text_tts": "ement both our innovative and medic portfolio Many of these", "translate": "for opportunities to be able to enhance our portfolio and our pipeline. And in twenty twenty four alone, we completed more than forty business development transactions. Some of them were big, some of them were small, but all of them complement both our innovative and medic portfolio. Many of these", "translate_tts": "for opportunities to be able to enhance our portfolio and our pipeline And in twenty twenty four alone we completed more than forty business development transactions Some of them were big some of them were small but all of them complement both our innovative and medic portfolio Many of these", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:39.386", "mode": "azero-full", "language": "en", "target": "en", "text": "smaller acquisitions were also in our medtech portfolio. You have to think that larger acquisitions like the case of Shockwave or in the innovative medicine side, intracellular are more outliers.", "text_tts": "e side intracellular are more outliers", "translate": "smaller acquisitions were also in our medtech portfolio. You have to think that larger acquisitions like the case of Shockwave or in the innovative medicine side, intracellular are more outliers.", "translate_tts": "smaller acquisitions were also in our medtech portfolio You have to think that larger acquisitions like the case of Shockwave or in the innovative medicine side intracellular are more outliers", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:53.414", "mode": "azero-full", "language": "en", "target": "en", "text": "Our go forward, it's always been focused on these smaller opportunities like the ones you mentioned like laminar or V wave or some of the ones we have completely innovative medicine like TARIS or our IL twenty three blocker", "text_tts": "or our IL twenty three blocker", "translate": "Our go forward, it's always been focused on these smaller opportunities like the ones you mentioned like laminar or V wave or some of the ones we have completely innovative medicine like TARIS or our IL twenty three blocker", "translate_tts": "Our go forward its always been focused on these smaller opportunities like the ones you mentioned like laminar or V wave or some of the ones we have completely innovative medicine like TARIS or our IL twenty three blocker", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:53.945", "mode": "azero-full", "language": "en", "target": "en", "text": "try to.", "text_tts": "try to", "translate": "try to.", "translate_tts": "try to", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:08.501", "mode": "azero-full", "language": "en", "target": "en", "text": "five billion dollar opportunities that's where we are able to create value. Larger opportunities have to be seen more like outliers. And finally, I want to underline that both Abiomed and Showwave are progressing really well.", "text_tts": "iomed and Showwave are progressing really well", "translate": "five billion dollar opportunities that's where we are able to create value. Larger opportunities have to be seen more like outliers. And finally, I want to underline that both Abiomed and Showwave are progressing really well.", "translate_tts": "five billion dollar opportunities thats where we are able to create value Larger opportunities have to be seen more like outliers And finally I want to underline that both Abiomed and Showwave are progressing really well", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:23.693", "mode": "azero-full", "language": "en", "target": "en", "text": "ahead of the DL model, delivering on our financial commitments there and that we are looking forward upon closure to start working on the intracellular acquisition too, which is an opportunity to reinforce our position of leadership", "text_tts": "n opportunity to reinforce our position of leadership", "translate": "ahead of the DL model, delivering on our financial commitments there and that we are looking forward upon closure to start working on the intracellular acquisition too, which is an opportunity to reinforce our position of leadership", "translate_tts": "ahead of the DL model delivering on our financial commitments there and that we are looking forward upon closure to start working on the intracellular acquisition too which is an opportunity to reinforce our position of leadership", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:38.738", "mode": "azero-full", "language": "en", "target": "en", "text": "in the neuroscience space, which has been always a strength of Johnson and Johnson and also an opportunity overall to fortify revenue projections that you have looking today and also into", "text_tts": "today and also into", "translate": "in the neuroscience space, which has been always a strength of Johnson and Johnson and also an opportunity overall to fortify revenue projections that you have looking today and also into", "translate_tts": "in the neuroscience space which has been always a strength of Johnson and Johnson and also an opportunity overall to fortify revenue projections that you have looking today and also into", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:41.898", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe just a", "text_tts": "Maybe just a", "translate": "Maybe just a", "translate_tts": "Maybe just a", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:43.238", "mode": "azero-full", "language": "en", "target": "en", "text": "Watkins comments.", "text_tts": "Watkins comments", "translate": "Watkins comments.", "translate_tts": "Watkins comments", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:44.865", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to med tech,", "text_tts": "relative to med tech", "translate": "relative to med tech,", "translate_tts": "relative to med tech", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:53.772", "mode": "azero-full", "language": "en", "target": "en", "text": "The big acquisitions get a lot of attention to Joaquin's point we have a tremendous amount of business development activity across all of our businesses at", "text_tts": "cross all of our businesses at", "translate": "The big acquisitions get a lot of attention to Joaquin's point we have a tremendous amount of business development activity across all of our businesses at", "translate_tts": "The big acquisitions get a lot of attention to Joaquins point we have a tremendous amount of business development activity across all of our businesses at", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:53.984", "mode": "azero-full", "language": "en", "target": "en", "text": "I think most", "text_tts": "I think most", "translate": "I think most", "translate_tts": "I think most", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:41:08.651", "mode": "azero-full", "language": "en", "target": "en", "text": "notably evidenced by almost forty transactions just in twenty four alone. I did want to point to the excitement we have around the significant investments we've made both in Abiomed and Shockwave. Abiomed grew fifteen percent for full year twenty twenty four", "text_tts": "ckwave Abiomed grew fifteen percent for full year twenty twenty four", "translate": "notably evidenced by almost forty transactions just in twenty four alone. I did want to point to the excitement we have around the significant investments we've made both in Abiomed and Shockwave. Abiomed grew fifteen percent for full year twenty twenty four", "translate_tts": "notably evidenced by almost forty transactions just in twenty four alone I did want to point to the excitement we have around the significant investments weve made both in Abiomed and Shockwave Abiomed grew fifteen percent for full year twenty twenty four", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:41:20.825", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are seeing constant acceleration driven by firstly the tremendous portfolio we have. I think we could not be more excited about the danger shock results, which really bring more validity", "text_tts": "ts which really bring more validity", "translate": "and we are seeing constant acceleration driven by firstly the tremendous portfolio we have. I think we could not be more excited about the danger shock results, which really bring more validity", "translate_tts": "and we are seeing constant acceleration driven by firstly the tremendous portfolio we have I think we could not be more excited about the danger shock results which really bring more validity", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:41:35.356", "mode": "azero-full", "language": "en", "target": "en", "text": "to the evidence base around this portfolio. This is the first study in twenty years to actually demonstrate a survival benefit, in fact a twelve point seven percent mortality improvement versus the standard of care. We also while not a big commercial", "text_tts": "versus the standard of care We also while not a big commercial", "translate": "to the evidence base around this portfolio. This is the first study in twenty years to actually demonstrate a survival benefit, in fact a twelve point seven percent mortality improvement versus the standard of care. We also while not a big commercial", "translate_tts": "to the evidence base around this portfolio This is the first study in twenty years to actually demonstrate a survival benefit in fact a twelve point seven percent mortality improvement versus the standard of care We also while not a big commercial", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:41:38.700", "mode": "azero-full", "language": "en", "target": "en", "text": "received FDA approval in the fourth quarter of last year", "text_tts": "approval in the fourth quarter of last year", "translate": "received FDA approval in the fourth quarter of last year", "translate_tts": "received FDA approval in the fourth quarter of last year", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:41:47.560", "mode": "azero-full", "language": "en", "target": "en", "text": "for the use of Impella in pediatric community, which I think is just further evidence of the building confidence around the safety profile of this product.", "text_tts": "of this product", "translate": "for the use of Impella in pediatric community, which I think is just further evidence of the building confidence around the safety profile of this product.", "translate_tts": "for the use of Impella in pediatric community which I think is just further evidence of the building confidence around the safety profile of this product", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:41:56.888", "mode": "azero-full", "language": "en", "target": "en", "text": "We also mentioned earlier that we are excited to be planning our submission for ECP to the FDA in the first half of this year. This will Josh be the first", "text_tts": "Josh be the first", "translate": "We also mentioned earlier that we are excited to be planning our submission for ECP to the FDA in the first half of this year. This will Josh be the first", "translate_tts": "We also mentioned earlier that we are excited to be planning our submission for ECP to the FDA in the first half of this year This will Josh be the first", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:42:06.960", "mode": "azero-full", "language": "en", "target": "en", "text": "and actually the smallest pump in the world. This is a nine French insert at insertion which expands to about twenty one French inside the heart. A lower profile which we believe that", "text_tts": "ower profile which we believe that", "translate": "and actually the smallest pump in the world. This is a nine French insert at insertion which expands to about twenty one French inside the heart. A lower profile which we believe that", "translate_tts": "and actually the smallest pump in the world This is a nine French insert at insertion which expands to about twenty one French inside the heart A lower profile which we believe that", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:42:08.790", "mode": "azero-full", "language": "en", "target": "en", "text": "will, along with its ease of use,", "text_tts": "ease of use", "translate": "will, along with its ease of use,", "translate_tts": "will along with its ease of use", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:42:20.025", "mode": "azero-full", "language": "en", "target": "en", "text": "reduce further barriers to adoption. And then finally, a smaller transaction but certainly important to our goal to play a bigger role in heart failure is the acquisition of V Wave, which reinforces our commitment", "text_tts": "of V Wave which reinforces our commitment", "translate": "reduce further barriers to adoption. And then finally, a smaller transaction but certainly important to our goal to play a bigger role in heart failure is the acquisition of V Wave, which reinforces our commitment", "translate_tts": "reduce further barriers to adoption And then finally a smaller transaction but certainly important to our goal to play a bigger role in heart failure is the acquisition of V Wave which reinforces our commitment", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:42:34.042", "mode": "azero-full", "language": "en", "target": "en", "text": "to building leadership in heart failure and really allows for the active shunting of blood across the interatrial septum. A quick couple comments on shockwave. It's our latest acquisition. We closed that in May of last year. This delivered five hundred and sixty four", "text_tts": "st year This delivered five hundred and sixty four", "translate": "to building leadership in heart failure and really allows for the active shunting of blood across the interatrial septum. A quick couple comments on shockwave. It's our latest acquisition. We closed that in May of last year. This delivered five hundred and sixty four", "translate_tts": "to building leadership in heart failure and really allows for the active shunting of blood across the interatrial septum A quick couple comments on shockwave Its our latest acquisition We closed that in May of last year This delivered five hundred and sixty four", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:42:35.922", "mode": "azero-full", "language": "en", "target": "en", "text": "last year.", "text_tts": "last year", "translate": "last year.", "translate_tts": "last year", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:42:50.604", "mode": "azero-full", "language": "en", "target": "en", "text": "It is the leading and first to market pioneer in IVL technology and we're confident that while certainly there's a lot of excitement around this category, we have at least a five to eight year first mover advantage. And this comes down to the fact that we have an easy to use", "text_tts": "to the fact that we have an easy to use", "translate": "It is the leading and first to market pioneer in IVL technology and we're confident that while certainly there's a lot of excitement around this category, we have at least a five to eight year first mover advantage. And this comes down to the fact that we have an easy to use", "translate_tts": "It is the leading and first to market pioneer in IVL technology and were confident that while certainly theres a lot of excitement around this category we have at least a five to eight year first mover advantage And this comes down to the fact that we have an easy to use", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:42:56.705", "mode": "azero-full", "language": "en", "target": "en", "text": "with now six available catheters. We've also recently announced the addition of two additional catheters. Our", "text_tts": "n of two additional catheters Our", "translate": "with now six available catheters. We've also recently announced the addition of two additional catheters. Our", "translate_tts": "with now six available catheters Weve also recently announced the addition of two additional catheters Our", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:43:11.045", "mode": "azero-full", "language": "en", "target": "en", "text": "E eight catheter which is our workhorse within peripheral as well as Javelin which is a novel non balloon based IVL catheter designed to modify calcium and cross extremely narrowed vessels and so we feel enormously confident that", "text_tts": "vessels and so we feel enormously confident that", "translate": "E eight catheter which is our workhorse within peripheral as well as Javelin which is a novel non balloon based IVL catheter designed to modify calcium and cross extremely narrowed vessels and so we feel enormously confident that", "translate_tts": "E eight catheter which is our workhorse within peripheral as well as Javelin which is a novel non balloon based IVL catheter designed to modify calcium and cross extremely narrowed vessels and so we feel enormously confident that", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:43:18.199", "mode": "azero-full", "language": "en", "target": "en", "text": "While big investments, they will make tremendous impact on patients and continue to drive our business. Thank you, Josh.", "text_tts": "business Thank you Josh", "translate": "While big investments, they will make tremendous impact on patients and continue to drive our business. Thank you, Josh.", "translate_tts": "While big investments they will make tremendous impact on patients and continue to drive our business Thank you Josh", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reid (R&D Head)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:43:23.707", "mode": "azero-full", "language": "en", "target": "en", "text": "Your next question today is coming from Alexander Hammond from Wolf Researcher Line is now live.", "text_tts": "from Wolf Researcher Line is now live", "translate": "Your next question today is coming from Alexander Hammond from Wolf Researcher Line is now live.", "translate_tts": "Your next question today is coming from Alexander Hammond from Wolf Researcher Line is now live", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:43:35.592", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks so much for taking the question and congrats on the intracellular deal last week. For Keplida, how should we be thinking about the cadence of sales growth to the forecasted sales of five billion? And I guess on the acquisition,", "text_tts": "sition", "translate": "Thanks so much for taking the question and congrats on the intracellular deal last week. For Keplida, how should we be thinking about the cadence of sales growth to the forecasted sales of five billion? And I guess on the acquisition,", "translate_tts": "Thanks so much for taking the question and congrats on the intracellular deal last week For Keplida how should we be thinking about the cadence of sales growth to the forecasted sales of five billion And I guess on the acquisition", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:43:40.219", "mode": "azero-full", "language": "en", "target": "en", "text": "Should we expect a deprioritization of teltirexant and eptacoprant? Thank you so much.", "text_tts": "coprant Thank you so much", "translate": "Should we expect a deprioritization of teltirexant and eptacoprant? Thank you so much.", "translate_tts": "Should we expect a deprioritization of teltirexant and eptacoprant Thank you so much", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:43:55.959", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thanks so much for the question and we are so excited to be able to welcome the intracellular colleagues to Johnson and Johnson. They have done such an extraordinary job both in developing Caplida and their pipeline, but also", "text_tts": "ir pipeline but also", "translate": "Good morning. Thanks so much for the question and we are so excited to be able to welcome the intracellular colleagues to Johnson and Johnson. They have done such an extraordinary job both in developing Caplida and their pipeline, but also", "translate_tts": "Good morning Thanks so much for the question and we are so excited to be able to welcome the intracellular colleagues to Johnson and Johnson They have done such an extraordinary job both in developing Caplida and their pipeline but also", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:43:59.403", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercializing and bringing Kaplida to patients.", "text_tts": "and bringing Kaplida to patients", "translate": "Commercializing and bringing Kaplida to patients.", "translate_tts": "Commercializing and bringing Kaplida to patients", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:44:13.652", "mode": "azero-full", "language": "en", "target": "en", "text": "currently for schizophrenia as well as for bipolar I and bipolar II depression. I think you can take a look at their current sales trajectory, which is a really nice growth curve and then also take into account", "text_tts": "ake into account", "translate": "currently for schizophrenia as well as for bipolar I and bipolar II depression. I think you can take a look at their current sales trajectory, which is a really nice growth curve and then also take into account", "translate_tts": "currently for schizophrenia as well as for bipolar I and bipolar II depression I think you can take a look at their current sales trajectory which is a really nice growth curve and then also take into account", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:44:27.919", "mode": "azero-full", "language": "en", "target": "en", "text": "the filing that has been done for AMDD major depressive disorder the filing that's been done with the regulatory authorities that we anticipate approval for later in the year. AMDD we believe to ultimately be", "text_tts": "later in the year AMDD we believe to ultimately be", "translate": "the filing that has been done for AMDD major depressive disorder the filing that's been done with the regulatory authorities that we anticipate approval for later in the year. AMDD we believe to ultimately be", "translate_tts": "the filing that has been done for AMDD major depressive disorder the filing thats been done with the regulatory authorities that we anticipate approval for later in the year AMDD we believe to ultimately be", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:44:57.187", "mode": "azero-full", "language": "en", "target": "en", "text": "be the largest of those three indications for Caplida. And so we think that that will be an additional catalyst for growth. So you can factor that into your thinking. We're really excited about Caplida. I know the company had guided to it being a five billion dollars plus asset. We definitely think that it will be as well and think that together we're going to be able to do even more for patients with mental health issues. We're also really excited about their pipeline and", "text_tts": "th issues Were also really excited about their pipeline and", "translate": "be the largest of those three indications for Caplida. And so we think that that will be an additional catalyst for growth. So you can factor that into your thinking. We're really excited about Caplida. I know the company had guided to it being a five billion dollars plus asset. We definitely think that it will be as well and think that together we're going to be able to do even more for patients with mental health issues. We're also really excited about their pipeline and", "translate_tts": "be the largest of those three indications for Caplida And so we think that that will be an additional catalyst for growth So you can factor that into your thinking Were really excited about Caplida I know the company had guided to it being a five billion dollars plus asset We definitely think that it will be as well and think that together were going to be able to do even more for patients with mental health issues Were also really excited about their pipeline and", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:45:08.742", "mode": "azero-full", "language": "en", "target": "en", "text": "twelve eighty four and potential in Alzheimer's psychosis, general anxiety disorder and others. So we see intracellular as both a near term as well as long term growth catalyst for us.", "text_tts": "ng term growth catalyst for us", "translate": "twelve eighty four and potential in Alzheimer's psychosis, general anxiety disorder and others. So we see intracellular as both a near term as well as long term growth catalyst for us.", "translate_tts": "twelve eighty four and potential in Alzheimers psychosis general anxiety disorder and others So we see intracellular as both a near term as well as long term growth catalyst for us", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:45:16.167", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. About your question though around whether we'll deprioritize other things in the portfolio, absolutely not. Let me just remind everyone that", "text_tts": "e that", "translate": "Yeah. About your question though around whether we'll deprioritize other things in the portfolio, absolutely not. Let me just remind everyone that", "translate_tts": "Yeah About your question though around whether well deprioritize other things in the portfolio absolutely not Let me just remind everyone that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:45:20.569", "mode": "azero-full", "language": "en", "target": "en", "text": "Depression is a very heterogeneous disorder and it's not a disease that", "text_tts": "sease that", "translate": "Depression is a very heterogeneous disorder and it's not a disease that", "translate_tts": "Depression is a very heterogeneous disorder and its not a disease that", "is_final": false, "emotion": "😔", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:45:23.282", "mode": "azero-full", "language": "en", "target": "en", "text": "Accommodates to a one size fits all.", "text_tts": "e size fits all", "translate": "Accommodates to a one size fits all.", "translate_tts": "Accommodates to a one size fits all", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:45:26.218", "mode": "azero-full", "language": "en", "target": "en", "text": "We see each of these", "text_tts": "We see each of these", "translate": "We see each of these", "translate_tts": "We see each of these", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:45:31.730", "mode": "azero-full", "language": "en", "target": "en", "text": "molecules that we're developing having unique mechanisms that can play in different subpopulations and we're", "text_tts": "ions and were", "translate": "molecules that we're developing having unique mechanisms that can play in different subpopulations and we're", "translate_tts": "molecules that were developing having unique mechanisms that can play in different subpopulations and were", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:45:42.337", "mode": "azero-full", "language": "en", "target": "en", "text": "developing those Tikaprant Cell Tirexin, for example, using a precision neuroscience strategy. So we see this broad portfolio, which includes a course bravado.", "text_tts": "includes a course bravado", "translate": "developing those Tikaprant Cell Tirexin, for example, using a precision neuroscience strategy. So we see this broad portfolio, which includes a course bravado.", "translate_tts": "developing those Tikaprant Cell Tirexin for example using a precision neuroscience strategy So we see this broad portfolio which includes a course bravado", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:45:44.093", "mode": "azero-full", "language": "en", "target": "en", "text": "as a.", "text_tts": "as a", "translate": "as a.", "translate_tts": "as a", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:45:58.608", "mode": "azero-full", "language": "en", "target": "en", "text": "repertoire of different mechanisms we can bring to bear. There are two hundred sixty million people worldwide that suffer from chronic depression. It is the leading cause of disability and more than thirty percent of those do not get relief from the ongoing", "text_tts": "e than thirty percent of those do not get relief from the ongoing", "translate": "repertoire of different mechanisms we can bring to bear. There are two hundred sixty million people worldwide that suffer from chronic depression. It is the leading cause of disability and more than thirty percent of those do not get relief from the ongoing", "translate_tts": "repertoire of different mechanisms we can bring to bear There are two hundred sixty million people worldwide that suffer from chronic depression It is the leading cause of disability and more than thirty percent of those do not get relief from the ongoing", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:45:59.386", "mode": "azero-full", "language": "en", "target": "en", "text": "medicines.", "text_tts": "medicines", "translate": "medicines.", "translate_tts": "medicines", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:46:06.618", "mode": "azero-full", "language": "en", "target": "en", "text": "The other thing that I really like about our portfolio is the side effect profiles are so benign compared to the standard of care.", "text_tts": "to the standard of care", "translate": "The other thing that I really like about our portfolio is the side effect profiles are so benign compared to the standard of care.", "translate_tts": "The other thing that I really like about our portfolio is the side effect profiles are so benign compared to the standard of care", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:46:20.682", "mode": "azero-full", "language": "en", "target": "en", "text": "with all four of the mechanisms, whether it's Kaplita, which we hope to welcome into the portfolio, whether it's Atikapran, Celtorexan or Spravata, you don't have weight gain, you don't have sexual dysfunction, you don't have the tardive dyskinesia or extrapyramidal effects that are so common.", "text_tts": "a or extrapyramidal effects that are so common", "translate": "with all four of the mechanisms, whether it's Kaplita, which we hope to welcome into the portfolio, whether it's Atikapran, Celtorexan or Spravata, you don't have weight gain, you don't have sexual dysfunction, you don't have the tardive dyskinesia or extrapyramidal effects that are so common.", "translate_tts": "with all four of the mechanisms whether its Kaplita which we hope to welcome into the portfolio whether its Atikapran Celtorexan or Spravata you dont have weight gain you dont have sexual dysfunction you dont have the tardive dyskinesia or extrapyramidal effects that are so common", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:46:21.334", "mode": "azero-full", "language": "en", "target": "en", "text": "with many of the medicines to", "text_tts": "with many of the medicines to", "translate": "with many of the medicines to", "translate_tts": "with many of the medicines to", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:46:25.137", "mode": "azero-full", "language": "en", "target": "en", "text": "This is really exciting for us.", "text_tts": "for us", "translate": "This is really exciting for us.", "translate_tts": "This is really exciting for us", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:46:35.170", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe also while I am talking about our depression board bill, I would just acknowledge and congratulate the team on the recent approval at Spravato in the monotherapy context.", "text_tts": "herapy context", "translate": "Maybe also while I am talking about our depression board bill, I would just acknowledge and congratulate the team on the recent approval at Spravato in the monotherapy context.", "translate_tts": "Maybe also while I am talking about our depression board bill I would just acknowledge and congratulate the team on the recent approval at Spravato in the monotherapy context", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:46:42.628", "mode": "azero-full", "language": "en", "target": "en", "text": "This indeed allows us to offer bravado as a solution for patients with treatment resistant depression.", "text_tts": "or patients with treatment resistant depression", "translate": "This indeed allows us to offer bravado as a solution for patients with treatment resistant depression.", "translate_tts": "This indeed allows us to offer bravado as a solution for patients with treatment resistant depression", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:46:51.990", "mode": "azero-full", "language": "en", "target": "en", "text": "without necessity to use it on top of standard care and therefore avoiding those side effects that I just mentioned that the standard care medicines often bring.", "text_tts": "ng", "translate": "without necessity to use it on top of standard care and therefore avoiding those side effects that I just mentioned that the standard care medicines often bring.", "translate_tts": "without necessity to use it on top of standard care and therefore avoiding those side effects that I just mentioned that the standard care medicines often bring", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:46:56.634", "mode": "azero-full", "language": "en", "target": "en", "text": "Very excited about that approval. We had received priority review.", "text_tts": "ority review", "translate": "Very excited about that approval. We had received priority review.", "translate_tts": "Very excited about that approval We had received priority review", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:47:10.776", "mode": "azero-full", "language": "en", "target": "en", "text": "from the FDA for that submission. That's the second time Spravato had received a prior review the only antidepressant ever to do so and Spravato is also the only antidepressant to ever receive breakthrough designation from the FDA so great momentum.", "text_tts": "tion from the FDA so great momentum", "translate": "from the FDA for that submission. That's the second time Spravato had received a prior review the only antidepressant ever to do so and Spravato is also the only antidepressant to ever receive breakthrough designation from the FDA so great momentum.", "translate_tts": "from the FDA for that submission Thats the second time Spravato had received a prior review the only antidepressant ever to do so and Spravato is also the only antidepressant to ever receive breakthrough designation from the FDA so great momentum", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:47:13.834", "mode": "azero-full", "language": "en", "target": "en", "text": "and a long term commitment to patients suffering with depression.", "text_tts": "term commitment to patients suffering with depression", "translate": "and a long term commitment to patients suffering with depression.", "translate_tts": "and a long term commitment to patients suffering with depression", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:47:21.095", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next question today is coming from Tim Anderson from Bank of America. Your line is now live.", "text_tts": "of America Your line is now live", "translate": "Thank you. Next question today is coming from Tim Anderson from Bank of America. Your line is now live.", "translate_tts": "Thank you Next question today is coming from Tim Anderson from Bank of America Your line is now live", "is_final": false, "emotion": "", "events": "🌳🌲📷👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:47:29.965", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much. I have a question on immunology franchise in Trim Thaya. So with STELAR facing biosimilars, I'm wondering", "text_tts": "with STELAR facing biosimilars Im wondering", "translate": "Thank you very much. I have a question on immunology franchise in Trim Thaya. So with STELAR facing biosimilars, I'm wondering", "translate_tts": "Thank you very much I have a question on immunology franchise in Trim Thaya So with STELAR facing biosimilars Im wondering", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Josh Jennings (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:47:41.750", "mode": "azero-full", "language": "en", "target": "en", "text": "if it might play out like how it has with AbbVie. So in the case of AbbVie, they said that biosimilar HUMIRA has actually driven a volume shift in favor of other brands like SKYRIZZI", "text_tts": "n favor of other brands like SKYRIZZI", "translate": "if it might play out like how it has with AbbVie. So in the case of AbbVie, they said that biosimilar HUMIRA has actually driven a volume shift in favor of other brands like SKYRIZZI", "translate_tts": "if it might play out like how it has with AbbVie So in the case of AbbVie they said that biosimilar HUMIRA has actually driven a volume shift in favor of other brands like SKYRIZZI", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:47:52.996", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm wondering if you expect that could occur with Trumphia on the volume side. And then on the price side, can you talk about incremental price erosion in twenty twenty five to maintain access", "text_tts": "emental price erosion in twenty twenty five to maintain access", "translate": "I'm wondering if you expect that could occur with Trumphia on the volume side. And then on the price side, can you talk about incremental price erosion in twenty twenty five to maintain access", "translate_tts": "Im wondering if you expect that could occur with Trumphia on the volume side And then on the price side can you talk about incremental price erosion in twenty twenty five to maintain access", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:47:56.529", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to whatever the price erosion was in twenty twenty four?", "text_tts": "the price erosion was in twenty twenty four", "translate": "relative to whatever the price erosion was in twenty twenty four?", "translate_tts": "relative to whatever the price erosion was in twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:48:12.708", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much for the question and we're really excited about the great progress that we're making with Trumphia in psoriasis and psoriatic arthritis but really particularly with inflammatory bowel diseases coming up with the launch in ulcerative colitis now and", "text_tts": "ith the launch in ulcerative colitis now and", "translate": "Thank you very much for the question and we're really excited about the great progress that we're making with Trumphia in psoriasis and psoriatic arthritis but really particularly with inflammatory bowel diseases coming up with the launch in ulcerative colitis now and", "translate_tts": "Thank you very much for the question and were really excited about the great progress that were making with Trumphia in psoriasis and psoriatic arthritis but really particularly with inflammatory bowel diseases coming up with the launch in ulcerative colitis now and", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:48:24.138", "mode": "azero-full", "language": "en", "target": "en", "text": "Crohn's upcoming. We've guided you know maybe just back on Stellara we've talked about the HUMIRA erosion curve being probably the best thing to model.", "text_tts": "he best thing to model", "translate": "Crohn's upcoming. We've guided you know maybe just back on Stellara we've talked about the HUMIRA erosion curve being probably the best thing to model.", "translate_tts": "Crohns upcoming Weve guided you know maybe just back on Stellara weve talked about the HUMIRA erosion curve being probably the best thing to model", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:48:38.246", "mode": "azero-full", "language": "en", "target": "en", "text": "specific to your question about should there or will there be patient switches I think there are a lot of patients in the immunology market right now that are in need of both advanced therapies or are in need of better therapies.", "text_tts": "are in need of better therapies", "translate": "specific to your question about should there or will there be patient switches I think there are a lot of patients in the immunology market right now that are in need of both advanced therapies or are in need of better therapies.", "translate_tts": "specific to your question about should there or will there be patient switches I think there are a lot of patients in the immunology market right now that are in need of both advanced therapies or are in need of better therapies", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:48:52.420", "mode": "azero-full", "language": "en", "target": "en", "text": "than they're on now. And so we do see across the board shifting of patients and movement into the newer and the better products. I would put Tremphia squarely in that camp. We've got lots of reasons", "text_tts": "ve got lots of reasons", "translate": "than they're on now. And so we do see across the board shifting of patients and movement into the newer and the better products. I would put Tremphia squarely in that camp. We've got lots of reasons", "translate_tts": "than theyre on now And so we do see across the board shifting of patients and movement into the newer and the better products I would put Tremphia squarely in that camp Weve got lots of reasons", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:49:07.042", "mode": "azero-full", "language": "en", "target": "en", "text": "We focus in on IBD and the potential growth for Trumphite. We've got a lot of reasons for great optimism there and differentiation. It's the only dual acting Il twenty three agent in IBD acts on both Il twenty three as well as CDC.", "text_tts": "n IBD acts on both Il twenty three as well as CDC", "translate": "We focus in on IBD and the potential growth for Trumphite. We've got a lot of reasons for great optimism there and differentiation. It's the only dual acting Il twenty three agent in IBD acts on both Il twenty three as well as CDC.", "translate_tts": "We focus in on IBD and the potential growth for Trumphite Weve got a lot of reasons for great optimism there and differentiation Its the only dual acting Il twenty three agent in IBD acts on both Il twenty three as well as CDC", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:49:35.944", "mode": "azero-full", "language": "en", "target": "en", "text": "sixty four. We think it's got the potential to really set the next bar in efficacy. And we know there are a lot of patients who need more and are ready for switch. And we think with our sub q induction dose we're going to have unrivaled flexibility so the ability for fully sub q induction and maintenance as well as the opportunity for four. So the launch right now is going very well in UC and we're very excited and optimistic really looking forward to", "text_tts": "ry excited and optimistic really looking forward to", "translate": "sixty four. We think it's got the potential to really set the next bar in efficacy. And we know there are a lot of patients who need more and are ready for switch. And we think with our sub q induction dose we're going to have unrivaled flexibility so the ability for fully sub q induction and maintenance as well as the opportunity for four. So the launch right now is going very well in UC and we're very excited and optimistic really looking forward to", "translate_tts": "sixty four We think its got the potential to really set the next bar in efficacy And we know there are a lot of patients who need more and are ready for switch And we think with our sub q induction dose were going to have unrivaled flexibility so the ability for fully sub q induction and maintenance as well as the opportunity for four So the launch right now is going very well in UC and were very excited and optimistic really looking forward to", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:49:38.505", "mode": "azero-full", "language": "en", "target": "en", "text": "Coming launch in Crohn's and SubQ.", "text_tts": "Crohns and SubQ", "translate": "Coming launch in Crohn's and SubQ.", "translate_tts": "Coming launch in Crohns and SubQ", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:49:52.725", "mode": "azero-full", "language": "en", "target": "en", "text": "And we've invested appropriately the last part of the question I think was on pricing. We've invested appropriately to make sure that we've got the right access for patients with Tromphia so that as we launch we've got the ability when prescribers", "text_tts": "ility when prescribers", "translate": "And we've invested appropriately the last part of the question I think was on pricing. We've invested appropriately to make sure that we've got the right access for patients with Tromphia so that as we launch we've got the ability when prescribers", "translate_tts": "And weve invested appropriately the last part of the question I think was on pricing Weve invested appropriately to make sure that weve got the right access for patients with Tromphia so that as we launch weve got the ability when prescribers", "is_final": false, "emotion": "", "events": "👩📯📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:50:09.487", "mode": "azero-full", "language": "en", "target": "en", "text": "Right for patients. We've got the access to be able to do so. And we're seeing that right now with very strong frontline commercial coverage for Tremphaia in UC as well as a permanent J code. So that is in and sort of factored into what we're seeing now.", "text_tts": "red into what were seeing now", "translate": "Right for patients. We've got the access to be able to do so. And we're seeing that right now with very strong frontline commercial coverage for Tremphaia in UC as well as a permanent J code. So that is in and sort of factored into what we're seeing now.", "translate_tts": "Right for patients Weve got the access to be able to do so And were seeing that right now with very strong frontline commercial coverage for Tremphaia in UC as well as a permanent J code So that is in and sort of factored into what were seeing now", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:50:15.187", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next question is coming from Larry Biegelson from Wells Fargo. Your line is now live.", "text_tts": "o Your line is now live", "translate": "Thank you. Next question is coming from Larry Biegelson from Wells Fargo. Your line is now live.", "translate_tts": "Thank you Next question is coming from Larry Biegelson from Wells Fargo Your line is now live", "is_final": false, "emotion": "", "events": "🌳🌲📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:50:28.971", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thanks for taking the question. Tim, how are you thinking about the growth of the med tech market in twenty twenty five and JNJ relative to the market? And what are you assuming for the EP business and Veripulse? Thanks for taking the question.", "text_tts": "ness and Veripulse Thanks for taking the question", "translate": "Good morning. Thanks for taking the question. Tim, how are you thinking about the growth of the med tech market in twenty twenty five and JNJ relative to the market? And what are you assuming for the EP business and Veripulse? Thanks for taking the question.", "translate_tts": "Good morning Thanks for taking the question Tim how are you thinking about the growth of the med tech market in twenty twenty five and JNJ relative to the market And what are you assuming for the EP business and Veripulse Thanks for taking the question", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:50:40.959", "mode": "azero-full", "language": "en", "target": "en", "text": "and appreciate your continued interest in our business. Let me start with the market. Larry we communicated at the enterprise business review that we saw our end markets growing roughly", "text_tts": "wing roughly", "translate": "and appreciate your continued interest in our business. Let me start with the market. Larry we communicated at the enterprise business review that we saw our end markets growing roughly", "translate_tts": "and appreciate your continued interest in our business Let me start with the market Larry we communicated at the enterprise business review that we saw our end markets growing roughly", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:50:55.767", "mode": "azero-full", "language": "en", "target": "en", "text": "five percent to seven percent. As we look at procedures within the year to come, we believe that they have for the most part normalized. You will recall that in the first half of last year, we expected some tailwinds", "text_tts": "year we expected some tailwinds", "translate": "five percent to seven percent. As we look at procedures within the year to come, we believe that they have for the most part normalized. You will recall that in the first half of last year, we expected some tailwinds", "translate_tts": "five percent to seven percent As we look at procedures within the year to come we believe that they have for the most part normalized You will recall that in the first half of last year we expected some tailwinds", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:51:04.655", "mode": "azero-full", "language": "en", "target": "en", "text": "back of clearing of the backlog specifically in orthopedic procedures. We believe that for the most part around the world procedures have normalized to pre COVID levels.", "text_tts": "to pre COVID levels", "translate": "back of clearing of the backlog specifically in orthopedic procedures. We believe that for the most part around the world procedures have normalized to pre COVID levels.", "translate_tts": "back of clearing of the backlog specifically in orthopedic procedures We believe that for the most part around the world procedures have normalized to pre COVID levels", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:51:19.632", "mode": "azero-full", "language": "en", "target": "en", "text": "And we expect the same as we now move into twenty twenty five specific to electrophysiology. I did want to firstly acknowledge that out of an abundance of caution we recently announced a temporary pause", "text_tts": "n we recently announced a temporary pause", "translate": "And we expect the same as we now move into twenty twenty five specific to electrophysiology. I did want to firstly acknowledge that out of an abundance of caution we recently announced a temporary pause", "translate_tts": "And we expect the same as we now move into twenty twenty five specific to electrophysiology I did want to firstly acknowledge that out of an abundance of caution we recently announced a temporary pause", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:51:32.482", "mode": "azero-full", "language": "en", "target": "en", "text": "all US baropulse cases while we investigate the root cause of four reported neurovascular events and Larry well disappointing this is an easy decision for us to line to our credo patient safety is always an absolute priority for us.", "text_tts": "ient safety is always an absolute priority for us", "translate": "all US baropulse cases while we investigate the root cause of four reported neurovascular events and Larry well disappointing this is an easy decision for us to line to our credo patient safety is always an absolute priority for us.", "translate_tts": "all US baropulse cases while we investigate the root cause of four reported neurovascular events and Larry well disappointing this is an easy decision for us to line to our credo patient safety is always an absolute priority for us", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:51:45.943", "mode": "azero-full", "language": "en", "target": "en", "text": "And frankly, given that we are collaborating now with the FDA on this matter, this is all we will be sharing at this time. We will proactively provide further updates when we have additional information to share. I do, however, think it's important to remind everyone that this", "text_tts": "nt to remind everyone that this", "translate": "And frankly, given that we are collaborating now with the FDA on this matter, this is all we will be sharing at this time. We will proactively provide further updates when we have additional information to share. I do, however, think it's important to remind everyone that this", "translate_tts": "And frankly given that we are collaborating now with the FDA on this matter this is all we will be sharing at this time We will proactively provide further updates when we have additional information to share I do however think its important to remind everyone that this", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:51:53.614", "mode": "azero-full", "language": "en", "target": "en", "text": "announcement is specific to the US and there's no expected impact to various pulse cases outside of the US where the rollout the technical", "text_tts": "es outside of the US where the rollout the technical", "translate": "announcement is specific to the US and there's no expected impact to various pulse cases outside of the US where the rollout the technical", "translate_tts": "announcement is specific to the US and theres no expected impact to various pulse cases outside of the US where the rollout the technical", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:51:58.721", "mode": "azero-full", "language": "en", "target": "en", "text": "technology has been successful with approximately three thousand commercial cases completed.", "text_tts": "cases completed", "translate": "technology has been successful with approximately three thousand commercial cases completed.", "translate_tts": "technology has been successful with approximately three thousand commercial cases completed", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:52:02.699", "mode": "azero-full", "language": "en", "target": "en", "text": "I do think important it's important to reinforce that", "text_tts": "important its important to reinforce that", "translate": "I do think important it's important to reinforce that", "translate_tts": "I do think important its important to reinforce that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:52:16.428", "mode": "azero-full", "language": "en", "target": "en", "text": "While we are facing a headwind today, we have tremendous opportunity in the electrophysiology space. It's an exciting market, as you know, with relatively low global penetration, well under five percent, as you know.", "text_tts": "u know", "translate": "While we are facing a headwind today, we have tremendous opportunity in the electrophysiology space. It's an exciting market, as you know, with relatively low global penetration, well under five percent, as you know.", "translate_tts": "While we are facing a headwind today we have tremendous opportunity in the electrophysiology space Its an exciting market as you know with relatively low global penetration well under five percent as you know", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:52:19.168", "mode": "azero-full", "language": "en", "target": "en", "text": "and an expanding market size due to ageing populations.", "text_tts": "ing market size due to ageing populations", "translate": "and an expanding market size due to ageing populations.", "translate_tts": "and an expanding market size due to ageing populations", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:52:33.256", "mode": "azero-full", "language": "en", "target": "en", "text": "Today we have a five billion dollars market leading position in electrophysiology, which grew fourteen percentage in twenty twenty four, driven by commercial execution and a significant portfolio of new product introductions from Q dot to", "text_tts": "ificant portfolio of new product introductions from Q dot to", "translate": "Today we have a five billion dollars market leading position in electrophysiology, which grew fourteen percentage in twenty twenty four, driven by commercial execution and a significant portfolio of new product introductions from Q dot to", "translate_tts": "Today we have a five billion dollars market leading position in electrophysiology which grew fourteen percentage in twenty twenty four driven by commercial execution and a significant portfolio of new product introductions from Q dot to", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:52:33.496", "mode": "azero-full", "language": "en", "target": "en", "text": "Sound card.", "text_tts": "Sound card", "translate": "Sound card.", "translate_tts": "Sound card", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:52:35.528", "mode": "azero-full", "language": "en", "target": "en", "text": "recently Vera Pulse.", "text_tts": "recently Vera Pulse", "translate": "recently Vera Pulse.", "translate_tts": "recently Vera Pulse", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:52:36.913", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset.", "text_tts": "offset", "translate": "partially offset.", "translate_tts": "partially offset", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:52:39.706", "mode": "azero-full", "language": "en", "target": "en", "text": "competitive PFA pressures, most notably here in the US.", "text_tts": "pressures most notably here in the US", "translate": "competitive PFA pressures, most notably here in the US.", "translate_tts": "competitive PFA pressures most notably here in the US", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:52:48.448", "mode": "azero-full", "language": "en", "target": "en", "text": "Now we've been market leader, as you know, Larry, for twenty years and have an entrenched footprint with an installed base of over five thousand cardo systems, which", "text_tts": "over five thousand cardo systems which", "translate": "Now we've been market leader, as you know, Larry, for twenty years and have an entrenched footprint with an installed base of over five thousand cardo systems, which", "translate_tts": "Now weve been market leader as you know Larry for twenty years and have an entrenched footprint with an installed base of over five thousand cardo systems which", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:52:55.384", "mode": "azero-full", "language": "en", "target": "en", "text": "is widely recognized as the benchmark in mapping software and a broad network of highly trained mappers. And", "text_tts": "ighly trained mappers And", "translate": "is widely recognized as the benchmark in mapping software and a broad network of highly trained mappers. And", "translate_tts": "is widely recognized as the benchmark in mapping software and a broad network of highly trained mappers And", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:53:06.858", "mode": "azero-full", "language": "en", "target": "en", "text": "Building on our success in navigation catheters and RF ablation in twenty twenty four we launched our first PFA catheter varipulse with strong initial feedback in Europe, Japan and Canada. Additionally", "text_tts": "e Japan and Canada Additionally", "translate": "Building on our success in navigation catheters and RF ablation in twenty twenty four we launched our first PFA catheter varipulse with strong initial feedback in Europe, Japan and Canada. Additionally", "translate_tts": "Building on our success in navigation catheters and RF ablation in twenty twenty four we launched our first PFA catheter varipulse with strong initial feedback in Europe Japan and Canada Additionally", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:53:20.243", "mode": "azero-full", "language": "en", "target": "en", "text": "similar to our success in our RF portfolio, we are expanding beyond that and we recently announced EU approval of the dual energy StSF catheter which is modeled on the RF StSF catheter which historically is the most", "text_tts": "on the RF StSF catheter which historically is the most", "translate": "similar to our success in our RF portfolio, we are expanding beyond that and we recently announced EU approval of the dual energy StSF catheter which is modeled on the RF StSF catheter which historically is the most", "translate_tts": "similar to our success in our RF portfolio we are expanding beyond that and we recently announced EU approval of the dual energy StSF catheter which is modeled on the RF StSF catheter which historically is the most", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:53:23.052", "mode": "azero-full", "language": "en", "target": "en", "text": "widely used ablation catheter in the world.", "text_tts": "blation catheter in the world", "translate": "widely used ablation catheter in the world.", "translate_tts": "widely used ablation catheter in the world", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:53:30.239", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also building on this and working on an omnipulse large tip focal catheter demonstrating our commitment to bring to", "text_tts": "ing our commitment to bring to", "translate": "We're also building on this and working on an omnipulse large tip focal catheter demonstrating our commitment to bring to", "translate_tts": "Were also building on this and working on an omnipulse large tip focal catheter demonstrating our commitment to bring to", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:53:47.161", "mode": "azero-full", "language": "en", "target": "en", "text": "market a comprehensive portfolio in PFA. And so I will also say Larry it's not just in EP we're also moving beyond afib and we're working to enter the left atrial appendage closure market through the acquisition of laminar which we announced in", "text_tts": "acquisition of laminar which we announced in", "translate": "market a comprehensive portfolio in PFA. And so I will also say Larry it's not just in EP we're also moving beyond afib and we're working to enter the left atrial appendage closure market through the acquisition of laminar which we announced in", "translate_tts": "market a comprehensive portfolio in PFA And so I will also say Larry its not just in EP were also moving beyond afib and were working to enter the left atrial appendage closure market through the acquisition of laminar which we announced in", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:54:02.535", "mode": "azero-full", "language": "en", "target": "en", "text": "fourth quarter of twenty twenty three. In summary, Larry, while we're facing short term headwinds, as you know, especially here in the US, we are absolutely confident in our ability to retain our global market leadership position over the long term. Thank you.", "text_tts": "rship position over the long term Thank you", "translate": "fourth quarter of twenty twenty three. In summary, Larry, while we're facing short term headwinds, as you know, especially here in the US, we are absolutely confident in our ability to retain our global market leadership position over the long term. Thank you.", "translate_tts": "fourth quarter of twenty twenty three In summary Larry while were facing short term headwinds as you know especially here in the US we are absolutely confident in our ability to retain our global market leadership position over the long term Thank you", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:54:05.999", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next question is coming from Chris Shop from JP Morgan. Your line is now live.", "text_tts": "rom JP Morgan Your line is now live", "translate": "Thank you. Next question is coming from Chris Shop from JP Morgan. Your line is now live.", "translate_tts": "Thank you Next question is coming from Chris Shop from JP Morgan Your line is now live", "is_final": false, "emotion": "", "events": "📞🌠🌳🌲", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:54:23.625", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks so much. I just had a two parter on operating margins. I think you mentioned in the remarks about one hundred and fifty basis point of improvement this year in Process R and D. Can you just elaborate a little bit more on what's enabling that despite the lower top line growth and some of the negative", "text_tts": "whats enabling that despite the lower top line growth and some of the negative", "translate": "Great. Thanks so much. I just had a two parter on operating margins. I think you mentioned in the remarks about one hundred and fifty basis point of improvement this year in Process R and D. Can you just elaborate a little bit more on what's enabling that despite the lower top line growth and some of the negative", "translate_tts": "Great Thanks so much I just had a two parter on operating margins I think you mentioned in the remarks about one hundred and fifty basis point of improvement this year in Process R and D Can you just elaborate a little bit more on whats enabling that despite the lower top line growth and some of the negative", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader) & Joaquin D'Audo (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:54:39.702", "mode": "azero-full", "language": "en", "target": "en", "text": "product mix from STELARA. As I'm trying to get out, should we be expecting OpEx to be down this year embedded in that guide? And the second part was just beyond this year. Just help us think about the cadence of margin expansion as we think about twenty six and beyond and top line reaccelerates.", "text_tts": "d and top line reaccelerates", "translate": "product mix from STELARA. As I'm trying to get out, should we be expecting OpEx to be down this year embedded in that guide? And the second part was just beyond this year. Just help us think about the cadence of margin expansion as we think about twenty six and beyond and top line reaccelerates.", "translate_tts": "product mix from STELARA As Im trying to get out should we be expecting OpEx to be down this year embedded in that guide And the second part was just beyond this year Just help us think about the cadence of margin expansion as we think about twenty six and beyond and top line reaccelerates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:54:57.187", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks for the question, Chris. With respect to the one hundred and fifty basis improvement that wasn't related to year on year comparison from IPR and D, I would say that's really part and parcel to what we've been doing for a couple years now when we", "text_tts": "at weve been doing for a couple years now when we", "translate": "Yeah, thanks for the question, Chris. With respect to the one hundred and fifty basis improvement that wasn't related to year on year comparison from IPR and D, I would say that's really part and parcel to what we've been doing for a couple years now when we", "translate_tts": "Yeah thanks for the question Chris With respect to the one hundred and fifty basis improvement that wasnt related to year on year comparison from IPR and D I would say thats really part and parcel to what weve been doing for a couple years now when we", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:54:58.668", "mode": "azero-full", "language": "en", "target": "en", "text": "Chance to separate the consumer health business.", "text_tts": "separate the consumer health business", "translate": "Chance to separate the consumer health business.", "translate_tts": "Chance to separate the consumer health business", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:54:59.001", "mode": "azero-full", "language": "en", "target": "en", "text": "business out into it.", "text_tts": "business out into it", "translate": "business out into it.", "translate_tts": "business out into it", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:55:09.767", "mode": "azero-full", "language": "en", "target": "en", "text": "own company. We did take a look at the corporate infrastructure and as you know, we also prioritized our investments in innovative medicine and med tech.", "text_tts": "and med tech", "translate": "own company. We did take a look at the corporate infrastructure and as you know, we also prioritized our investments in innovative medicine and med tech.", "translate_tts": "own company We did take a look at the corporate infrastructure and as you know we also prioritized our investments in innovative medicine and med tech", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:55:27.034", "mode": "azero-full", "language": "en", "target": "en", "text": "specifically within those portfolios as well. So we became much more focused and you're starting to see the culmination of that this year. You might have noticed in med tech last year we did have some restructuring charges related to some orthopedic", "text_tts": "orthopedic", "translate": "specifically within those portfolios as well. So we became much more focused and you're starting to see the culmination of that this year. You might have noticed in med tech last year we did have some restructuring charges related to some orthopedic", "translate_tts": "specifically within those portfolios as well So we became much more focused and youre starting to see the culmination of that this year You might have noticed in med tech last year we did have some restructuring charges related to some orthopedic", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:55:29.439", "mode": "azero-full", "language": "en", "target": "en", "text": "that we made getting out of certain markets that were less profitable.", "text_tts": "out of certain markets that were less profitable", "translate": "that we made getting out of certain markets that were less profitable.", "translate_tts": "that we made getting out of certain markets that were less profitable", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:55:29.708", "mode": "azero-full", "language": "en", "target": "en", "text": "profitable.", "text_tts": "profitable", "translate": "profitable.", "translate_tts": "profitable", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:55:33.742", "mode": "azero-full", "language": "en", "target": "en", "text": "improving our infrastructure around manufacturing.", "text_tts": "frastructure around manufacturing", "translate": "improving our infrastructure around manufacturing.", "translate_tts": "improving our infrastructure around manufacturing", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:55:34.438", "mode": "azero-full", "language": "en", "target": "en", "text": "those are starting to", "text_tts": "those are starting to", "translate": "those are starting to", "translate_tts": "those are starting to", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:55:34.664", "mode": "azero-full", "language": "en", "target": "en", "text": "home ah,", "text_tts": "home ah", "translate": "home ah,", "translate_tts": "home ah", "is_final": false, "emotion": "😮", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:55:34.996", "mode": "azero-full", "language": "en", "target": "en", "text": "to roost so to speak.", "text_tts": "to roost so to speak", "translate": "to roost so to speak.", "translate_tts": "to roost so to speak", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:55:35.271", "mode": "azero-full", "language": "en", "target": "en", "text": "in", "text_tts": "in", "translate": "in", "translate_tts": "in", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:55:41.702", "mode": "azero-full", "language": "en", "target": "en", "text": "innovative medicine obviously prioritizing most of our investment into what I would call our", "text_tts": "o what I would call our", "translate": "innovative medicine obviously prioritizing most of our investment into what I would call our", "translate_tts": "innovative medicine obviously prioritizing most of our investment into what I would call our", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:55:57.902", "mode": "azero-full", "language": "en", "target": "en", "text": "are thoroughbreds within the stable, so oncology, immunology, neuroscience, as you can tell. And we have invested in technology over the last few years in a pretty significant way. There's still more investment to come, but that's starting to yield some benefits as well.", "text_tts": "g to yield some benefits as well", "translate": "are thoroughbreds within the stable, so oncology, immunology, neuroscience, as you can tell. And we have invested in technology over the last few years in a pretty significant way. There's still more investment to come, but that's starting to yield some benefits as well.", "translate_tts": "are thoroughbreds within the stable so oncology immunology neuroscience as you can tell And we have invested in technology over the last few years in a pretty significant way Theres still more investment to come but thats starting to yield some benefits as well", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:13.888", "mode": "azero-full", "language": "en", "target": "en", "text": "terms of efficiency around the organization. So we knew for a few years now that Stellara would face biosimilar competition, and so we had to be prepared, and this is kind of how the organization has gone about it.", "text_tts": "tion has gone about it", "translate": "terms of efficiency around the organization. So we knew for a few years now that Stellara would face biosimilar competition, and so we had to be prepared, and this is kind of how the organization has gone about it.", "translate_tts": "terms of efficiency around the organization So we knew for a few years now that Stellara would face biosimilar competition and so we had to be prepared and this is kind of how the organization has gone about it", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:29.628", "mode": "azero-full", "language": "en", "target": "en", "text": "As far as twenty six and beyond, I think I'd go back to the comments I made with respect to operating margin and probably EPS growth overall that that will be commensurate with sales. So that should be a positive outlook. As you know, this year we're calling for three percent", "text_tts": "ive outlook As you know this year were calling for three percent", "translate": "As far as twenty six and beyond, I think I'd go back to the comments I made with respect to operating margin and probably EPS growth overall that that will be commensurate with sales. So that should be a positive outlook. As you know, this year we're calling for three percent", "translate_tts": "As far as twenty six and beyond I think Id go back to the comments I made with respect to operating margin and probably EPS growth overall that that will be commensurate with sales So that should be a positive outlook As you know this year were calling for three percent", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:35.085", "mode": "azero-full", "language": "en", "target": "en", "text": "operational growth despite multibillion dollar headwinds, most organizations would be looking to", "text_tts": "ould be looking to", "translate": "operational growth despite multibillion dollar headwinds, most organizations would be looking to", "translate_tts": "operational growth despite multibillion dollar headwinds most organizations would be looking to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:52.597", "mode": "azero-full", "language": "en", "target": "en", "text": "contract both probably top and bottom line. Here we are growing three percent on the top line operationally and about nine percent on the bottom line. I think you could look for maybe a little bit better equilibrium in twenty six and beyond. But with", "text_tts": "librium in twenty six and beyond But with", "translate": "contract both probably top and bottom line. Here we are growing three percent on the top line operationally and about nine percent on the bottom line. I think you could look for maybe a little bit better equilibrium in twenty six and beyond. But with", "translate_tts": "contract both probably top and bottom line Here we are growing three percent on the top line operationally and about nine percent on the bottom line I think you could look for maybe a little bit better equilibrium in twenty six and beyond But with", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:54.464", "mode": "azero-full", "language": "en", "target": "en", "text": "expectation that we'd have some higher sales growth.", "text_tts": "ve some higher sales growth", "translate": "expectation that we'd have some higher sales growth.", "translate_tts": "expectation that wed have some higher sales growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:56:57.752", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is coming from David Roman from Goldman Sachs. Her line is now live.", "text_tts": "n Sachs Her line is now live", "translate": "Our next question is coming from David Roman from Goldman Sachs. Her line is now live.", "translate_tts": "Our next question is coming from David Roman from Goldman Sachs Her line is now live", "is_final": false, "emotion": "", "events": "🌳🌲", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:57:01.959", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning, everybody. It's on Krishna, on behalf of Krishna Butani.", "text_tts": "Krishna Butani", "translate": "Thank you. Good morning, everybody. It's on Krishna, on behalf of Krishna Butani.", "translate_tts": "Thank you Good morning everybody Its on Krishna on behalf of Krishna Butani", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:57:08.204", "mode": "azero-full", "language": "en", "target": "en", "text": "and myself here, wanted to come back to just the overall med tech strategy and appreciate", "text_tts": "appreciate", "translate": "and myself here, wanted to come back to just the overall med tech strategy and appreciate", "translate_tts": "and myself here wanted to come back to just the overall med tech strategy and appreciate", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexander Hammond (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:57:15.275", "mode": "azero-full", "language": "en", "target": "en", "text": "that you exited the year over the seven percent number that you had previously communicated as the high end of the range.", "text_tts": "s the high end of the range", "translate": "that you exited the year over the seven percent number that you had previously communicated as the high end of the range.", "translate_tts": "that you exited the year over the seven percent number that you had previously communicated as the high end of the range", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:57:22.417", "mode": "azero-full", "language": "en", "target": "en", "text": "But when you pick that apart a little bit, clearly, a big percentage of that does come from M and A. I think with X", "text_tts": "and A I think with X", "translate": "But when you pick that apart a little bit, clearly, a big percentage of that does come from M and A. I think with X", "translate_tts": "But when you pick that apart a little bit clearly a big percentage of that does come from M and A I think with X", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:57:25.651", "mode": "azero-full", "language": "en", "target": "en", "text": "the organic number being below the five percent to seven percent.", "text_tts": "being below the five percent to seven percent", "translate": "the organic number being below the five percent to seven percent.", "translate_tts": "the organic number being below the five percent to seven percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:57:34.068", "mode": "azero-full", "language": "en", "target": "en", "text": "So could you maybe just walk through a little bit how you think about the organic investment in the business versus inorganic contribution?", "text_tts": "ss versus inorganic contribution", "translate": "So could you maybe just walk through a little bit how you think about the organic investment in the business versus inorganic contribution?", "translate_tts": "So could you maybe just walk through a little bit how you think about the organic investment in the business versus inorganic contribution", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:57:42.519", "mode": "azero-full", "language": "en", "target": "en", "text": "to that number long term, especially when you start to look at some of the more established franchises, whether that's surgery or orthopedics that", "text_tts": "or orthopedics that", "translate": "to that number long term, especially when you start to look at some of the more established franchises, whether that's surgery or orthopedics that", "translate_tts": "to that number long term especially when you start to look at some of the more established franchises whether thats surgery or orthopedics that", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:57:48.384", "mode": "azero-full", "language": "en", "target": "en", "text": "your end market. And then if I just speak an accounting one in here, just want to confirm there is no", "text_tts": "there is no", "translate": "your end market. And then if I just speak an accounting one in here, just want to confirm there is no", "translate_tts": "your end market And then if I just speak an accounting one in here just want to confirm there is no", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:57:54.230", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue recognition reversal charges in the EP numbers this quarter for Vericles?", "text_tts": "quarter for Vericles", "translate": "revenue recognition reversal charges in the EP numbers this quarter for Vericles?", "translate_tts": "revenue recognition reversal charges in the EP numbers this quarter for Vericles", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:58:07.416", "mode": "azero-full", "language": "en", "target": "en", "text": "the question and we could not be more thrilled with the performance that we delivered in twenty twenty four. And while there are opportunities, we delivered almost thirty two billion dollars", "text_tts": "rtunities we delivered almost thirty two billion dollars", "translate": "the question and we could not be more thrilled with the performance that we delivered in twenty twenty four. And while there are opportunities, we delivered almost thirty two billion dollars", "translate_tts": "the question and we could not be more thrilled with the performance that we delivered in twenty twenty four And while there are opportunities we delivered almost thirty two billion dollars", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:58:17.315", "mode": "azero-full", "language": "en", "target": "en", "text": "of sales at an operational growth rate of six point two percentage when you take out the impact of shockwave that is four point seven percentage.", "text_tts": "when you take out the impact of shockwave that is four point seven percentage", "translate": "of sales at an operational growth rate of six point two percentage when you take out the impact of shockwave that is four point seven percentage.", "translate_tts": "of sales at an operational growth rate of six point two percentage when you take out the impact of shockwave that is four point seven percentage", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:58:34.101", "mode": "azero-full", "language": "en", "target": "en", "text": "And let me be very clear that we remain very confident in our expectations communicated at the EBR. And as a reminder, we expect our end markets to grow between five percent sign and seven percent sign on a weighted average basis between twenty two percent sign and twenty seven percent sign. And we expect to deliver an operation", "text_tts": "basis between twenty two percent sign and twenty seven percent sign And we expect to deliver an operation", "translate": "And let me be very clear that we remain very confident in our expectations communicated at the EBR. And as a reminder, we expect our end markets to grow between five percent sign and seven percent sign on a weighted average basis between twenty two percent sign and twenty seven percent sign. And we expect to deliver an operation", "translate_tts": "And let me be very clear that we remain very confident in our expectations communicated at the EBR And as a reminder we expect our end markets to grow between five percent sign and seven percent sign on a weighted average basis between twenty two percent sign and twenty seven percent sign And we expect to deliver an operation", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:58:37.388", "mode": "azero-full", "language": "en", "target": "en", "text": "in the upper end of the range over that period.", "text_tts": "period", "translate": "in the upper end of the range over that period.", "translate_tts": "in the upper end of the range over that period", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:58:48.781", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty four six point two percentage as I mentioned and we're pleased with the continued double digit growth in cardiovascular both within our core electrophysiology business", "text_tts": "diovascular both within our core electrophysiology business", "translate": "in twenty twenty four six point two percentage as I mentioned and we're pleased with the continued double digit growth in cardiovascular both within our core electrophysiology business", "translate_tts": "in twenty twenty four six point two percentage as I mentioned and were pleased with the continued double digit growth in cardiovascular both within our core electrophysiology business", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:58:52.756", "mode": "azero-full", "language": "en", "target": "en", "text": "and our new acquisitions in Abiomed and Shockwave, which I referenced earlier.", "text_tts": "in Abiomed and Shockwave which I referenced earlier", "translate": "and our new acquisitions in Abiomed and Shockwave, which I referenced earlier.", "translate_tts": "and our new acquisitions in Abiomed and Shockwave which I referenced earlier", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:58:58.531", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also proud of the continuous improvements in ortho. This is a business that historically was a laggard for med tech.", "text_tts": "gard for med tech", "translate": "We're also proud of the continuous improvements in ortho. This is a business that historically was a laggard for med tech.", "translate_tts": "Were also proud of the continuous improvements in ortho This is a business that historically was a laggard for med tech", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:59:05.282", "mode": "azero-full", "language": "en", "target": "en", "text": "But tremendous improvements, especially with the mid single digit growth in hips and knees,", "text_tts": "digit growth in hips and knees", "translate": "But tremendous improvements, especially with the mid single digit growth in hips and knees,", "translate_tts": "But tremendous improvements especially with the mid single digit growth in hips and knees", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:59:22.935", "mode": "azero-full", "language": "en", "target": "en", "text": "and continued innovation with our enabling technologies and specifically in Vellis. We're also encouraged by the continuous improvements in Vision and other core business. And as you know, we had a slower start to twenty twenty four, but we saw that improve throughout the year, culminating in operational", "text_tts": "ur but we saw that improve throughout the year culminating in operational", "translate": "and continued innovation with our enabling technologies and specifically in Vellis. We're also encouraged by the continuous improvements in Vision and other core business. And as you know, we had a slower start to twenty twenty four, but we saw that improve throughout the year, culminating in operational", "translate_tts": "and continued innovation with our enabling technologies and specifically in Vellis Were also encouraged by the continuous improvements in Vision and other core business And as you know we had a slower start to twenty twenty four but we saw that improve throughout the year culminating in operational", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:59:25.649", "mode": "azero-full", "language": "en", "target": "en", "text": "in the fourth quarter of nine point one percent.", "text_tts": "of nine point one percent", "translate": "in the fourth quarter of nine point one percent.", "translate_tts": "in the fourth quarter of nine point one percent", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:59:42.269", "mode": "azero-full", "language": "en", "target": "en", "text": "That said, as you know too well, we do have some short term headwinds, near term competitive pressures in US EP as one. And secondly, continued headwinds in China, which we've mentioned in twenty twenty five, will continue to be a headwind.", "text_tts": "eve mentioned in twenty twenty five will continue to be a headwind", "translate": "That said, as you know too well, we do have some short term headwinds, near term competitive pressures in US EP as one. And secondly, continued headwinds in China, which we've mentioned in twenty twenty five, will continue to be a headwind.", "translate_tts": "That said as you know too well we do have some short term headwinds near term competitive pressures in US EP as one And secondly continued headwinds in China which weve mentioned in twenty twenty five will continue to be a headwind", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:59:44.529", "mode": "azero-full", "language": "en", "target": "en", "text": "and we have included that in our estimates.", "text_tts": "that in our estimates", "translate": "and we have included that in our estimates.", "translate_tts": "and we have included that in our estimates", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:59:51.493", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look to the year ahead, we don't provide guidance by sector, as you know, but we're confident that continued growth will be driven by our", "text_tts": "by our", "translate": "As we look to the year ahead, we don't provide guidance by sector, as you know, but we're confident that continued growth will be driven by our", "translate_tts": "As we look to the year ahead we dont provide guidance by sector as you know but were confident that continued growth will be driven by our", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:59:53.603", "mode": "azero-full", "language": "en", "target": "en", "text": "tremendous portfolio of new products.", "text_tts": "of new products", "translate": "tremendous portfolio of new products.", "translate_tts": "tremendous portfolio of new products", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 04:00:07.066", "mode": "azero-full", "language": "en", "target": "en", "text": "specifically Varipulse, our Technus Premium IOLs, AcuView Oasis Max in contact lens, Vellis portfolio in ortho, our Stratifix portfolio in barb sutures and our broad based hemostats in surgery.", "text_tts": "ased hemostats in surgery", "translate": "specifically Varipulse, our Technus Premium IOLs, AcuView Oasis Max in contact lens, Vellis portfolio in ortho, our Stratifix portfolio in barb sutures and our broad based hemostats in surgery.", "translate_tts": "specifically Varipulse our Technus Premium IOLs AcuView Oasis Max in contact lens Vellis portfolio in ortho our Stratifix portfolio in barb sutures and our broad based hemostats in surgery", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 04:00:19.390", "mode": "azero-full", "language": "en", "target": "en", "text": "We also believe that our recent acquisitions of Shockwave and Abiomed, as I mentioned earlier, will continue to perform exceptionally well, fueled by multiple new products, new indications and a rapidly growing body of clinical evidence.", "text_tts": "ing body of clinical evidence", "translate": "We also believe that our recent acquisitions of Shockwave and Abiomed, as I mentioned earlier, will continue to perform exceptionally well, fueled by multiple new products, new indications and a rapidly growing body of clinical evidence.", "translate_tts": "We also believe that our recent acquisitions of Shockwave and Abiomed as I mentioned earlier will continue to perform exceptionally well fueled by multiple new products new indications and a rapidly growing body of clinical evidence", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 04:00:34.049", "mode": "azero-full", "language": "en", "target": "en", "text": "I will say that it's important that you think about twenty twenty five to recognize, as Joe mentioned earlier, that we expect to see an acceleration in the back half. We are seeing some tough comparators when we compare to twenty twenty four. A couple of factors will be", "text_tts": "gh comparators when we compare to twenty twenty four A couple of factors will be", "translate": "I will say that it's important that you think about twenty twenty five to recognize, as Joe mentioned earlier, that we expect to see an acceleration in the back half. We are seeing some tough comparators when we compare to twenty twenty four. A couple of factors will be", "translate_tts": "I will say that its important that you think about twenty twenty five to recognize as Joe mentioned earlier that we expect to see an acceleration in the back half We are seeing some tough comparators when we compare to twenty twenty four A couple of factors will be", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 04:00:35.941", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, positive one time change in revenue.", "text_tts": "tive one time change in revenue", "translate": "You know, positive one time change in revenue.", "translate_tts": "You know positive one time change in revenue", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 04:00:37.397", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue recognition in our auto business.", "text_tts": "in our auto business", "translate": "revenue recognition in our auto business.", "translate_tts": "revenue recognition in our auto business", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 04:00:37.948", "mode": "azero-full", "language": "en", "target": "en", "text": "Inventory bills.", "text_tts": "bills", "translate": "Inventory bills.", "translate_tts": "Inventory bills", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 04:00:48.502", "mode": "azero-full", "language": "en", "target": "en", "text": "outside of the US electrophysiology and finally headwinds related to selling days versus prior year. So we would recommend that you encourage you to consider these in your", "text_tts": "ese in your", "translate": "outside of the US electrophysiology and finally headwinds related to selling days versus prior year. So we would recommend that you encourage you to consider these in your", "translate_tts": "outside of the US electrophysiology and finally headwinds related to selling days versus prior year So we would recommend that you encourage you to consider these in your", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 04:00:50.570", "mode": "azero-full", "language": "en", "target": "en", "text": "in your statements for the year ahead.", "text_tts": "for the year ahead", "translate": "in your statements for the year ahead.", "translate_tts": "in your statements for the year ahead", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 04:00:57.723", "mode": "azero-full", "language": "en", "target": "en", "text": "And maybe David, just to cap off, you asked a specific question around an accounting reversal and whether that had any impact on the quarter. There was none related to Veripols.", "text_tts": "e related to Veripols", "translate": "And maybe David, just to cap off, you asked a specific question around an accounting reversal and whether that had any impact on the quarter. There was none related to Veripols.", "translate_tts": "And maybe David just to cap off you asked a specific question around an accounting reversal and whether that had any impact on the quarter There was none related to Veripols", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 04:01:11.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, David, and thanks to everyone for your questions and your continued interest in our company. We apologize to those we couldn't get to because of time, but don't hesitate to reach out to the investor relations team with any remaining questions that you may have. I'll now turn the call over to Joaquin for some brief", "text_tts": "turn the call over to Joaquin for some brief", "translate": "Thanks, David, and thanks to everyone for your questions and your continued interest in our company. We apologize to those we couldn't get to because of time, but don't hesitate to reach out to the investor relations team with any remaining questions that you may have. I'll now turn the call over to Joaquin for some brief", "translate_tts": "Thanks David and thanks to everyone for your questions and your continued interest in our company We apologize to those we couldnt get to because of time but dont hesitate to reach out to the investor relations team with any remaining questions that you may have Ill now turn the call over to Joaquin for some brief", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Anderson (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 04:01:11.822", "mode": "azero-full", "language": "en", "target": "en", "text": "Remarks.", "text_tts": "Remarks", "translate": "Remarks.", "translate_tts": "Remarks", "is_final": false, "emotion": "🤢", "events": "📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Anderson (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 04:01:25.580", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, thank you Jess and thank you everyone for joining the call today. As you have heard, we are ready for twenty twenty five a year that will solidify our strengths and lead to elevated performance for the balance of the decade. Enjoy the rest of", "text_tts": "of the decade Enjoy the rest of", "translate": "Thank you, thank you Jess and thank you everyone for joining the call today. As you have heard, we are ready for twenty twenty five a year that will solidify our strengths and lead to elevated performance for the balance of the decade. Enjoy the rest of", "translate_tts": "Thank you thank you Jess and thank you everyone for joining the call today As you have heard we are ready for twenty twenty five a year that will solidify our strengths and lead to elevated performance for the balance of the decade Enjoy the rest of", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "8d84529d-8820-4c2d-9229-025a2c5d468b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Anderson (Bank of America Analyst)", "text_emotion": "happiness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JNJ/Johnson_&_Johnson_Third_Quarter_2024_Quarterly_Earnings_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JNJ/Johnson_&_Johnson_Third_Quarter_2024_Quarterly_Earnings_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..265f2ec22df4d8aea0624fcc1e39bc65d00e9b20 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JNJ/Johnson_&_Johnson_Third_Quarter_2024_Quarterly_Earnings_Call_Emotion.txt @@ -0,0 +1,432 @@ +{"timestamp": "2025-07-21 02:55:49.036", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and welcome to Johnson and Johnson's Third Quarter twenty twenty four Earnings Conference Call.", "text_tts": "twenty twenty four Earnings Conference Call", "translate": "Good morning, and welcome to Johnson and Johnson's Third Quarter twenty twenty four Earnings Conference Call.", "translate_tts": "Good morning and welcome to Johnson and Johnsons Third Quarter twenty twenty four Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:55:53.134", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be in a listen only mode until the question and answer session of the conference.", "text_tts": "wer session of the conference", "translate": "All participants will be in a listen only mode until the question and answer session of the conference.", "translate_tts": "All participants will be in a listen only mode until the question and answer session of the conference", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:55:58.040", "mode": "azero-full", "language": "en", "target": "en", "text": "This call is being recorded. If anyone has any objections, you may disconnect at this time.", "text_tts": "may disconnect at this time", "translate": "This call is being recorded. If anyone has any objections, you may disconnect at this time.", "translate_tts": "This call is being recorded If anyone has any objections you may disconnect at this time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:56:02.843", "mode": "azero-full", "language": "en", "target": "en", "text": "If you experience technical difficulties during the conference, you may press Star Zero to reach the operator.", "text_tts": "press Star Zero to reach the operator", "translate": "If you experience technical difficulties during the conference, you may press Star Zero to reach the operator.", "translate_tts": "If you experience technical difficulties during the conference you may press Star Zero to reach the operator", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:56:06.970", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to turn the conference call over to Johnson and Johnson. You may begin.", "text_tts": "r to Johnson and Johnson You may begin", "translate": "I would now like to turn the conference call over to Johnson and Johnson. You may begin.", "translate_tts": "I would now like to turn the conference call over to Johnson and Johnson You may begin", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:56:13.939", "mode": "azero-full", "language": "en", "target": "en", "text": "Hello, everyone. This is Jessica Moore, Vice President of Investor Relations for Johnson and Johnson.", "text_tts": "tor Relations for Johnson and Johnson", "translate": "Hello, everyone. This is Jessica Moore, Vice President of Investor Relations for Johnson and Johnson.", "translate_tts": "Hello everyone This is Jessica Moore Vice President of Investor Relations for Johnson and Johnson", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:56:20.893", "mode": "azero-full", "language": "en", "target": "en", "text": "Welcome to our company's review of the third quarter results and our full year financial outlook for twenty twenty four.", "text_tts": "outlook for twenty twenty four", "translate": "Welcome to our company's review of the third quarter results and our full year financial outlook for twenty twenty four.", "translate_tts": "Welcome to our companys review of the third quarter results and our full year financial outlook for twenty twenty four", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:56:23.529", "mode": "azero-full", "language": "en", "target": "en", "text": "A few logistics before we get into the details.", "text_tts": "s before we get into the details", "translate": "A few logistics before we get into the details.", "translate_tts": "A few logistics before we get into the details", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:56:37.247", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, you can find additional materials, including today's presentation and associated schedules, on the Investor Relations section of the Johnson and Johnson website at investor dot jnj dot com dot", "text_tts": "website at investor dot jnj dot com dot", "translate": "As a reminder, you can find additional materials, including today's presentation and associated schedules, on the Investor Relations section of the Johnson and Johnson website at investor dot jnj dot com dot", "translate_tts": "As a reminder you can find additional materials including todays presentation and associated schedules on the Investor Relations section of the Johnson and Johnson website at investor dot jnj dot com dot", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:56:49.931", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note that this presentation contains forward looking statements regarding, among other things, the company's future operating and financial performance, market position and business strategy.", "text_tts": "rket position and business strategy", "translate": "Please note that this presentation contains forward looking statements regarding, among other things, the company's future operating and financial performance, market position and business strategy.", "translate_tts": "Please note that this presentation contains forward looking statements regarding among other things the companys future operating and financial performance market position and business strategy", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 02:57:04.058", "mode": "azero-full", "language": "en", "target": "en", "text": "You are cautioned not to rely on these forward looking statements, which are based on the current expectations of future events, using the information available as of the date of this recording and are subject to certain risks and uncertainties that may cause the", "text_tts": "to certain risks and uncertainties that may cause the", "translate": "You are cautioned not to rely on these forward looking statements, which are based on the current expectations of future events, using the information available as of the date of this recording and are subject to certain risks and uncertainties that may cause the", "translate_tts": "You are cautioned not to rely on these forward looking statements which are based on the current expectations of future events using the information available as of the date of this recording and are subject to certain risks and uncertainties that may cause the", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 02:57:07.748", "mode": "azero-full", "language": "en", "target": "en", "text": "The company's actual results to differ materially from those projected.", "text_tts": "ose projected", "translate": "The company's actual results to differ materially from those projected.", "translate_tts": "The companys actual results to differ materially from those projected", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 02:57:22.476", "mode": "azero-full", "language": "en", "target": "en", "text": "A description of these risks, uncertainties and other factors can be found in our SEC filings, including our twenty twenty three Form ten K, which is available at investor dot j and j dot com and on the SEC's website.", "text_tts": "ot j and j dot com and on the SECs website", "translate": "A description of these risks, uncertainties and other factors can be found in our SEC filings, including our twenty twenty three Form ten K, which is available at investor dot j and j dot com and on the SEC's website.", "translate_tts": "A description of these risks uncertainties and other factors can be found in our SEC filings including our twenty twenty three Form ten K which is available at investor dot j and j dot com and on the SECs website", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 02:57:31.770", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, several of the products and compounds discussed today are being developed in collaboration with strategic partners or licensed from other companies.", "text_tts": "licensed from other companies", "translate": "Additionally, several of the products and compounds discussed today are being developed in collaboration with strategic partners or licensed from other companies.", "translate_tts": "Additionally several of the products and compounds discussed today are being developed in collaboration with strategic partners or licensed from other companies", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:57:34.199", "mode": "azero-full", "language": "en", "target": "en", "text": "This slide acknowledges those relationships.", "text_tts": "s those relationships", "translate": "This slide acknowledges those relationships.", "translate_tts": "This slide acknowledges those relationships", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:57:36.429", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to today's agenda.", "text_tts": "s agenda", "translate": "Moving to today's agenda.", "translate_tts": "Moving to todays agenda", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:57:44.570", "mode": "azero-full", "language": "en", "target": "en", "text": "Joaquin DeWado, our Chairman and CEO, will kick us off with opening remarks and highlight key catalysts within the segments.", "text_tts": "and highlight key catalysts within the segments", "translate": "Joaquin DeWado, our Chairman and CEO, will kick us off with opening remarks and highlight key catalysts within the segments.", "translate_tts": "Joaquin DeWado our Chairman and CEO will kick us off with opening remarks and highlight key catalysts within the segments", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:57:52.025", "mode": "azero-full", "language": "en", "target": "en", "text": "I will review the third quarter sales and PNL results for the enterprise as well as highlights related to our two businesses.", "text_tts": "s related to our two businesses", "translate": "I will review the third quarter sales and PNL results for the enterprise as well as highlights related to our two businesses.", "translate_tts": "I will review the third quarter sales and PNL results for the enterprise as well as highlights related to our two businesses", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:58:06.202", "mode": "azero-full", "language": "en", "target": "en", "text": "Joe Walk, our CFO, will then provide an overview of our pipeline advancements, cash position, capital allocation priorities and guidance for twenty twenty four as well as qualitative considerations for twenty twenty five.", "text_tts": "siderations for twenty twenty five", "translate": "Joe Walk, our CFO, will then provide an overview of our pipeline advancements, cash position, capital allocation priorities and guidance for twenty twenty four as well as qualitative considerations for twenty twenty five.", "translate_tts": "Joe Walk our CFO will then provide an overview of our pipeline advancements cash position capital allocation priorities and guidance for twenty twenty four as well as qualitative considerations for twenty twenty five", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:58:14.309", "mode": "azero-full", "language": "en", "target": "en", "text": "Jennifer Taubert, John Reed and Tim Schmid, our innovative medicine and med tech leaders, will be joining us for Q and A.", "text_tts": "Q and A", "translate": "Jennifer Taubert, John Reed and Tim Schmid, our innovative medicine and med tech leaders, will be joining us for Q and A.", "translate_tts": "Jennifer Taubert John Reed and Tim Schmid our innovative medicine and med tech leaders will be joining us for Q and A", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:58:21.674", "mode": "azero-full", "language": "en", "target": "en", "text": "To ensure we provide enough time to address your questions, we anticipate the webcast will last approximately sixty minutes.", "text_tts": "approximately sixty minutes", "translate": "To ensure we provide enough time to address your questions, we anticipate the webcast will last approximately sixty minutes.", "translate_tts": "To ensure we provide enough time to address your questions we anticipate the webcast will last approximately sixty minutes", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:58:24.474", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to Joaquin.", "text_tts": "ll over to Joaquin", "translate": "I will now turn the call over to Joaquin.", "translate_tts": "I will now turn the call over to Joaquin", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:58:35.045", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, yes, and hello, everyone. As you will hear, we delivered strong results in the third quarter with six point three percent operational sales growth.", "text_tts": "uarter with six point three percent operational sales growth", "translate": "Thank you, yes, and hello, everyone. As you will hear, we delivered strong results in the third quarter with six point three percent operational sales growth.", "translate_tts": "Thank you yes and hello everyone As you will hear we delivered strong results in the third quarter with six point three percent operational sales growth", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:46.127", "mode": "azero-full", "language": "en", "target": "en", "text": "Our performance once again reflects the unique breadth of our business and our commitment to delivering the next wave of health care innovation to patients around the world.", "text_tts": "health care innovation to patients around the world", "translate": "Our performance once again reflects the unique breadth of our business and our commitment to delivering the next wave of health care innovation to patients around the world.", "translate_tts": "Our performance once again reflects the unique breadth of our business and our commitment to delivering the next wave of health care innovation to patients around the world", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:58:54.440", "mode": "azero-full", "language": "en", "target": "en", "text": "It also reflects the work we have done to shift our pipeline and portfolio to high innovation and high growth markets.", "text_tts": "high innovation and high growth markets", "translate": "It also reflects the work we have done to shift our pipeline and portfolio to high innovation and high growth markets.", "translate_tts": "It also reflects the work we have done to shift our pipeline and portfolio to high innovation and high growth markets", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:00.061", "mode": "azero-full", "language": "en", "target": "en", "text": "That work continues, which you saw with the recently completed acquisitions of Shockwave", "text_tts": "completed acquisitions of Shockwave", "translate": "That work continues, which you saw with the recently completed acquisitions of Shockwave", "translate_tts": "That work continues which you saw with the recently completed acquisitions of Shockwave", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:09.436", "mode": "azero-full", "language": "en", "target": "en", "text": "and vWeb in Medtech and Ambrix Proteologics and the NM twenty six Biospecific Antibody in Innovative Medicine.", "text_tts": "ific Antibody in Innovative Medicine", "translate": "and vWeb in Medtech and Ambrix Proteologics and the NM twenty six Biospecific Antibody in Innovative Medicine.", "translate_tts": "and vWeb in Medtech and Ambrix Proteologics and the NM twenty six Biospecific Antibody in Innovative Medicine", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:11.849", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are pleased with the progress we are making.", "text_tts": "with the progress we are making", "translate": "and we are pleased with the progress we are making.", "translate_tts": "and we are pleased with the progress we are making", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:24.101", "mode": "azero-full", "language": "en", "target": "en", "text": "In Innovative Medicine, we reported a second consecutive quarter of sales exceeding fourteen billion dollars with eleven key brands growing double digits.", "text_tts": "le digits", "translate": "In Innovative Medicine, we reported a second consecutive quarter of sales exceeding fourteen billion dollars with eleven key brands growing double digits.", "translate_tts": "In Innovative Medicine we reported a second consecutive quarter of sales exceeding fourteen billion dollars with eleven key brands growing double digits", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:29.121", "mode": "azero-full", "language": "en", "target": "en", "text": "DARSALEX became the first product in our portfolio to reach", "text_tts": "portfolio to reach", "translate": "DARSALEX became the first product in our portfolio to reach", "translate_tts": "DARSALEX became the first product in our portfolio to reach", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 02:59:32.598", "mode": "azero-full", "language": "en", "target": "en", "text": "three billion dollars in sales in a single quarter.", "text_tts": "lion dollars in sales in a single quarter", "translate": "three billion dollars in sales in a single quarter.", "translate_tts": "three billion dollars in sales in a single quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:34.118", "mode": "azero-full", "language": "en", "target": "en", "text": "And as you will hear,", "text_tts": "And as you will hear", "translate": "And as you will hear,", "translate_tts": "And as you will hear", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:44.409", "mode": "azero-full", "language": "en", "target": "en", "text": "Our pipeline of high innovation, high growth potential assets is advancing rapidly with five major US and EC approvals in the quarter.", "text_tts": "ajor US and EC approvals in the quarter", "translate": "Our pipeline of high innovation, high growth potential assets is advancing rapidly with five major US and EC approvals in the quarter.", "translate_tts": "Our pipeline of high innovation high growth potential assets is advancing rapidly with five major US and EC approvals in the quarter", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:53.534", "mode": "azero-full", "language": "en", "target": "en", "text": "This includes FDA approval of vibravan plus Lascos as first line treatment for EGFR mutated advanced lung cancer", "text_tts": "FR mutated advanced lung cancer", "translate": "This includes FDA approval of vibravan plus Lascos as first line treatment for EGFR mutated advanced lung cancer", "translate_tts": "This includes FDA approval of vibravan plus Lascos as first line treatment for EGFR mutated advanced lung cancer", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 02:59:56.430", "mode": "azero-full", "language": "en", "target": "en", "text": "A transformational step forward for patients.", "text_tts": "mational step forward for patients", "translate": "A transformational step forward for patients.", "translate_tts": "A transformational step forward for patients", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:04.898", "mode": "azero-full", "language": "en", "target": "en", "text": "and FDA approval of Tremphala for active ulcerative colitis, which represents a significant opportunity for Johnson and Johnson", "text_tts": "opportunity for Johnson and Johnson", "translate": "and FDA approval of Tremphala for active ulcerative colitis, which represents a significant opportunity for Johnson and Johnson", "translate_tts": "and FDA approval of Tremphala for active ulcerative colitis which represents a significant opportunity for Johnson and Johnson", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:11.312", "mode": "azero-full", "language": "en", "target": "en", "text": "given seventy five percent of Stellara sales today come from inflammatory bowel disease.", "text_tts": "ales today come from inflammatory bowel disease", "translate": "given seventy five percent of Stellara sales today come from inflammatory bowel disease.", "translate_tts": "given seventy five percent of Stellara sales today come from inflammatory bowel disease", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:20.821", "mode": "azero-full", "language": "en", "target": "en", "text": "and with filings and reviews underway for many of our innovative medicines that have the potential to generate five billion dollars in peak year sales", "text_tts": "billion dollars in peak year sales", "translate": "and with filings and reviews underway for many of our innovative medicines that have the potential to generate five billion dollars in peak year sales", "translate_tts": "and with filings and reviews underway for many of our innovative medicines that have the potential to generate five billion dollars in peak year sales", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:26.444", "mode": "azero-full", "language": "en", "target": "en", "text": "we are increasingly confident in our near and long term growth trajectory.", "text_tts": "term growth trajectory", "translate": "we are increasingly confident in our near and long term growth trajectory.", "translate_tts": "we are increasingly confident in our near and long term growth trajectory", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:35.116", "mode": "azero-full", "language": "en", "target": "en", "text": "In medtech, you can see the impact of our portfolio shift to high innovation, high growth markets, particularly in cardiovascular.", "text_tts": "", "translate": "In medtech, you can see the impact of our portfolio shift to high innovation, high growth markets, particularly in cardiovascular.", "translate_tts": "In medtech you can see the impact of our portfolio shift to high innovation high growth markets particularly in cardiovascular", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:43.585", "mode": "azero-full", "language": "en", "target": "en", "text": "With the recent acquisitions of Shockwave and Abiomed, we are now category leaders in four of the largest and highest growth", "text_tts": "highest growth", "translate": "With the recent acquisitions of Shockwave and Abiomed, we are now category leaders in four of the largest and highest growth", "translate_tts": "With the recent acquisitions of Shockwave and Abiomed we are now category leaders in four of the largest and highest growth", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:51.776", "mode": "azero-full", "language": "en", "target": "en", "text": "cardiovascular intervention med tech markets which in Q three translated to another quarter of double digit growth", "text_tts": "her quarter of double digit growth", "translate": "cardiovascular intervention med tech markets which in Q three translated to another quarter of double digit growth", "translate_tts": "cardiovascular intervention med tech markets which in Q three translated to another quarter of double digit growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:00:53.524", "mode": "azero-full", "language": "en", "target": "en", "text": "across the cardiovascular portfolio.", "text_tts": "portfolio", "translate": "across the cardiovascular portfolio.", "translate_tts": "across the cardiovascular portfolio", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:03.205", "mode": "azero-full", "language": "en", "target": "en", "text": "and with the full market launch of Shockwave e eight peripheral IDL catheter, we are seeing an immediate impact of the Shockwave acquisition.", "text_tts": "ockwave acquisition", "translate": "and with the full market launch of Shockwave e eight peripheral IDL catheter, we are seeing an immediate impact of the Shockwave acquisition.", "translate_tts": "and with the full market launch of Shockwave e eight peripheral IDL catheter we are seeing an immediate impact of the Shockwave acquisition", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:12.535", "mode": "azero-full", "language": "en", "target": "en", "text": "In Vision, growth is accelerating, and we expect that to continue with the recent full market release of Technis ODC in the US and", "text_tts": "n the US and", "translate": "In Vision, growth is accelerating, and we expect that to continue with the recent full market release of Technis ODC in the US and", "translate_tts": "In Vision growth is accelerating and we expect that to continue with the recent full market release of Technis ODC in the US and", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:15.225", "mode": "azero-full", "language": "en", "target": "en", "text": "Actiview Oasis Max One Day Contact Lenses.", "text_tts": "is Max One Day Contact Lenses", "translate": "Actiview Oasis Max One Day Contact Lenses.", "translate_tts": "Actiview Oasis Max One Day Contact Lenses", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:19.787", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also excited about the future of our Sergi business.", "text_tts": "siness", "translate": "We are also excited about the future of our Sergi business.", "translate_tts": "We are also excited about the future of our Sergi business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:34.686", "mode": "azero-full", "language": "en", "target": "en", "text": "As you will recall, in november twenty twenty three, we committed to submitting the Ottawa Robotic Surgical System for an investigational device exemption or IDE to the USFDA in the second half of twenty twenty four to", "text_tts": "of twenty twenty four to", "translate": "As you will recall, in november twenty twenty three, we committed to submitting the Ottawa Robotic Surgical System for an investigational device exemption or IDE to the USFDA in the second half of twenty twenty four to", "translate_tts": "As you will recall in november twenty twenty three we committed to submitting the Ottawa Robotic Surgical System for an investigational device exemption or IDE to the USFDA in the second half of twenty twenty four to", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:01:35.247", "mode": "azero-full", "language": "en", "target": "en", "text": "initiate.", "text_tts": "initiate", "translate": "initiate.", "translate_tts": "initiate", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:01:36.222", "mode": "azero-full", "language": "en", "target": "en", "text": "clinical trials.", "text_tts": "clinical trials", "translate": "clinical trials.", "translate_tts": "clinical trials", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:01:43.669", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm pleased to announce that we have met that milestone with the IDE application submitted in Q three.", "text_tts": "d in Q three", "translate": "I'm pleased to announce that we have met that milestone with the IDE application submitted in Q three.", "translate_tts": "Im pleased to announce that we have met that milestone with the IDE application submitted in Q three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:49.968", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking across the enterprise, our high innovation, high growth strategy is working.", "text_tts": "strategy is working", "translate": "Looking across the enterprise, our high innovation, high growth strategy is working.", "translate_tts": "Looking across the enterprise our high innovation high growth strategy is working", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:56.022", "mode": "azero-full", "language": "en", "target": "en", "text": "and our progress this quarter speaks to the strength of our commercial and innovation capabilities.", "text_tts": "f our commercial and innovation capabilities", "translate": "and our progress this quarter speaks to the strength of our commercial and innovation capabilities.", "translate_tts": "and our progress this quarter speaks to the strength of our commercial and innovation capabilities", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:01:57.167", "mode": "azero-full", "language": "en", "target": "en", "text": "we have increased", "text_tts": "we have increased", "translate": "we have increased", "translate_tts": "we have increased", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:02:09.559", "mode": "azero-full", "language": "en", "target": "en", "text": "adjusted operational EPS guidance pre M and A for the third quarter in a row. We have invested eighteen billion dollars in high innovation, high growth M and A this year.", "text_tts": "s in high innovation high growth M and A this year", "translate": "adjusted operational EPS guidance pre M and A for the third quarter in a row. We have invested eighteen billion dollars in high innovation, high growth M and A this year.", "translate_tts": "adjusted operational EPS guidance pre M and A for the third quarter in a row We have invested eighteen billion dollars in high innovation high growth M and A this year", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:02:16.063", "mode": "azero-full", "language": "en", "target": "en", "text": "And based on this quarter's results, we are confident in our expectations for twenty twenty five", "text_tts": "", "translate": "And based on this quarter's results, we are confident in our expectations for twenty twenty five", "translate_tts": "And based on this quarters results we are confident in our expectations for twenty twenty five", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:02:17.775", "mode": "azero-full", "language": "en", "target": "en", "text": "through the end of the decade and beyond.", "text_tts": "decade and beyond", "translate": "through the end of the decade and beyond.", "translate_tts": "through the end of the decade and beyond", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:02:21.678", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that, I will turn the call back to Jess.", "text_tts": "I will turn the call back to Jess", "translate": "And with that, I will turn the call back to Jess.", "translate_tts": "And with that I will turn the call back to Jess", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:02:25.185", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Joaquin. Moving to our financial results for the quarter.", "text_tts": "Moving to our financial results for the quarter", "translate": "Thank you, Joaquin. Moving to our financial results for the quarter.", "translate_tts": "Thank you Joaquin Moving to our financial results for the quarter", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:02:32.503", "mode": "azero-full", "language": "en", "target": "en", "text": "Unless otherwise stated, the financial results and guidance highlighted today reflect the continuing operations of Johnson and Johnson.", "text_tts": "ions of Johnson and Johnson", "translate": "Unless otherwise stated, the financial results and guidance highlighted today reflect the continuing operations of Johnson and Johnson.", "translate_tts": "Unless otherwise stated the financial results and guidance highlighted today reflect the continuing operations of Johnson and Johnson", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:02:40.012", "mode": "azero-full", "language": "en", "target": "en", "text": "Furthermore, the percentages quoted represent operational results and therefore exclude the impact of currency translation.", "text_tts": "translation", "translate": "Furthermore, the percentages quoted represent operational results and therefore exclude the impact of currency translation.", "translate_tts": "Furthermore the percentages quoted represent operational results and therefore exclude the impact of currency translation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:02:45.256", "mode": "azero-full", "language": "en", "target": "en", "text": "Worldwide sales were twenty two point five billion dollars for the third quarter of twenty twenty four.", "text_tts": "lars for the third quarter of twenty twenty four", "translate": "Worldwide sales were twenty two point five billion dollars for the third quarter of twenty twenty four.", "translate_tts": "Worldwide sales were twenty two point five billion dollars for the third quarter of twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:02:50.598", "mode": "azero-full", "language": "en", "target": "en", "text": "Sales increased six point three percent with growth of seven point six percent in the US", "text_tts": "h growth of seven point six percent in the US", "translate": "Sales increased six point three percent with growth of seven point six percent in the US", "translate_tts": "Sales increased six point three percent with growth of seven point six percent in the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:02:53.101", "mode": "azero-full", "language": "en", "target": "en", "text": "and four point six percent outside of the US.", "text_tts": "ur point six percent outside of the US", "translate": "and four point six percent outside of the US.", "translate_tts": "and four point six percent outside of the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:02:59.730", "mode": "azero-full", "language": "en", "target": "en", "text": "Acquisitions and divestitures positively impacted worldwide growth by ninety basis points.", "text_tts": "ninety basis points", "translate": "Acquisitions and divestitures positively impacted worldwide growth by ninety basis points.", "translate_tts": "Acquisitions and divestitures positively impacted worldwide growth by ninety basis points", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:03:01.363", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to earnings.", "text_tts": "Turning now to earnings", "translate": "Turning now to earnings.", "translate_tts": "Turning now to earnings", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:03:09.678", "mode": "azero-full", "language": "en", "target": "en", "text": "For the quarter, net earnings were two point seven billion dollars and diluted earnings per share was one dollar eleven cents", "text_tts": "nings per share was one dollar eleven cents", "translate": "For the quarter, net earnings were two point seven billion dollars and diluted earnings per share was one dollar eleven cents", "translate_tts": "For the quarter net earnings were two point seven billion dollars and diluted earnings per share was one dollar eleven cents", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:03:15.184", "mode": "azero-full", "language": "en", "target": "en", "text": "versus diluted earnings per share of one dollar sixty nine cents a year ago.", "text_tts": "dollar sixty nine cents a year ago", "translate": "versus diluted earnings per share of one dollar sixty nine cents a year ago.", "translate_tts": "versus diluted earnings per share of one dollar sixty nine cents a year ago", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:03:27.435", "mode": "azero-full", "language": "en", "target": "en", "text": "Results in the quarter were impacted by the updated talc litigation settlement proposal as well as acquired IPR and D expense associated with the NM twenty six buy specific antibody.", "text_tts": "the NM twenty six buy specific antibody", "translate": "Results in the quarter were impacted by the updated talc litigation settlement proposal as well as acquired IPR and D expense associated with the NM twenty six buy specific antibody.", "translate_tts": "Results in the quarter were impacted by the updated talc litigation settlement proposal as well as acquired IPR and D expense associated with the NM twenty six buy specific antibody", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:03:34.139", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding after tax intangible asset amortization expense and special items for both periods,", "text_tts": "nd special items for both periods", "translate": "Excluding after tax intangible asset amortization expense and special items for both periods,", "translate_tts": "Excluding after tax intangible asset amortization expense and special items for both periods", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:03:43.486", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted net earnings for the quarter were five point nine billion dollars and adjusted diluted earnings per share was two dollars forty two cents.", "text_tts": "earnings per share was two dollars forty two cents", "translate": "Adjusted net earnings for the quarter were five point nine billion dollars and adjusted diluted earnings per share was two dollars forty two cents.", "translate_tts": "Adjusted net earnings for the quarter were five point nine billion dollars and adjusted diluted earnings per share was two dollars forty two cents", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:03:51.087", "mode": "azero-full", "language": "en", "target": "en", "text": "representing decreases of thirteen point three percent and nine percent respectively compared to the third quarter of twenty twenty three.", "text_tts": "ompared to the third quarter of twenty twenty three", "translate": "representing decreases of thirteen point three percent and nine percent respectively compared to the third quarter of twenty twenty three.", "translate_tts": "representing decreases of thirteen point three percent and nine percent respectively compared to the third quarter of twenty twenty three", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:04:04.356", "mode": "azero-full", "language": "en", "target": "en", "text": "Results were impacted by the acquired IPR and D expense of one point two five billion dollars or approximately one thousand nine hundred basis points associated with the NM twenty six bispecific antibody.", "text_tts": "basis points associated with the NM twenty six bispecific antibody", "translate": "Results were impacted by the acquired IPR and D expense of one point two five billion dollars or approximately one thousand nine hundred basis points associated with the NM twenty six bispecific antibody.", "translate_tts": "Results were impacted by the acquired IPR and D expense of one point two five billion dollars or approximately one thousand nine hundred basis points associated with the NM twenty six bispecific antibody", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:04:08.122", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now comment on business sales performance in the quarter.", "text_tts": "on business sales performance in the quarter", "translate": "I will now comment on business sales performance in the quarter.", "translate_tts": "I will now comment on business sales performance in the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:04:10.542", "mode": "azero-full", "language": "en", "target": "en", "text": "Beginning with innovative medicine.", "text_tts": "medicine", "translate": "Beginning with innovative medicine.", "translate_tts": "Beginning with innovative medicine", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:21.847", "mode": "azero-full", "language": "en", "target": "en", "text": "Worldwide sales of fourteen point six billion dollars increased six point three percent with growth of seven point five percent in the US and four point four percent outside of the US.", "text_tts": "percent with growth of seven point five percent in the US and four point four percent outside of the US", "translate": "Worldwide sales of fourteen point six billion dollars increased six point three percent with growth of seven point five percent in the US and four point four percent outside of the US.", "translate_tts": "Worldwide sales of fourteen point six billion dollars increased six point three percent with growth of seven point five percent in the US and four point four percent outside of the US", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:28.051", "mode": "azero-full", "language": "en", "target": "en", "text": "Innovative medicine growth was driven by our key brands and continued uptake from recently launched products.", "text_tts": "and continued uptake from recently launched products", "translate": "Innovative medicine growth was driven by our key brands and continued uptake from recently launched products.", "translate_tts": "Innovative medicine growth was driven by our key brands and continued uptake from recently launched products", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:31.438", "mode": "azero-full", "language": "en", "target": "en", "text": "with eleven assets delivering double digit growth.", "text_tts": "even assets delivering double digit growth", "translate": "with eleven assets delivering double digit growth.", "translate_tts": "with eleven assets delivering double digit growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:04:42.425", "mode": "azero-full", "language": "en", "target": "en", "text": "Results across the portfolio continue to be positively impacted by price increases associated with Argentina hyperinflation, consistent with market practice.", "text_tts": "th Argentina hyperinflation consistent with market practice", "translate": "Results across the portfolio continue to be positively impacted by price increases associated with Argentina hyperinflation, consistent with market practice.", "translate_tts": "Results across the portfolio continue to be positively impacted by price increases associated with Argentina hyperinflation consistent with market practice", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:04:47.454", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to drive strong sales growth across our multiple myeloma portfolio.", "text_tts": "myeloma portfolio", "translate": "We continue to drive strong sales growth across our multiple myeloma portfolio.", "translate_tts": "We continue to drive strong sales growth across our multiple myeloma portfolio", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:00.136", "mode": "azero-full", "language": "en", "target": "en", "text": "DARCELEX growth was twenty two point nine percent, primarily driven by share gains of four points across all lines of therapy with seven point seven points of growth in the frontline setting as well as market growth.", "text_tts": "wth in the frontline setting as well as market growth", "translate": "DARCELEX growth was twenty two point nine percent, primarily driven by share gains of four points across all lines of therapy with seven point seven points of growth in the frontline setting as well as market growth.", "translate_tts": "DARCELEX growth was twenty two point nine percent primarily driven by share gains of four points across all lines of therapy with seven point seven points of growth in the frontline setting as well as market growth", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:07.053", "mode": "azero-full", "language": "en", "target": "en", "text": "Carvicti achieved sales of two hundred eighty six million dollars with growth of eighty seven point six percent.", "text_tts": "million dollars with growth of eighty seven point six percent", "translate": "Carvicti achieved sales of two hundred eighty six million dollars with growth of eighty seven point six percent.", "translate_tts": "Carvicti achieved sales of two hundred eighty six million dollars with growth of eighty seven point six percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:11.681", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by share gains, continued capacity expansion and manufacturing efficiencies.", "text_tts": "efficiencies", "translate": "driven by share gains, continued capacity expansion and manufacturing efficiencies.", "translate_tts": "driven by share gains continued capacity expansion and manufacturing efficiencies", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:20.781", "mode": "azero-full", "language": "en", "target": "en", "text": "This reflects sequential growth of fifty three point two percent, aligned with our expectations of accelerating growth in the back half of the year.", "text_tts": "ccelerating growth in the back half of the year", "translate": "This reflects sequential growth of fifty three point two percent, aligned with our expectations of accelerating growth in the back half of the year.", "translate_tts": "This reflects sequential growth of fifty three point two percent aligned with our expectations of accelerating growth in the back half of the year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:30.784", "mode": "azero-full", "language": "en", "target": "en", "text": "Tech Vailey sales were one hundred thirty five million dollars in the quarter with growth of twenty one point four percent, reflecting a strong launch in the relapsed refractory setting.", "text_tts": "reflecting a strong launch in the relapsed refractory setting", "translate": "Tech Vailey sales were one hundred thirty five million dollars in the quarter with growth of twenty one point four percent, reflecting a strong launch in the relapsed refractory setting.", "translate_tts": "Tech Vailey sales were one hundred thirty five million dollars in the quarter with growth of twenty one point four percent reflecting a strong launch in the relapsed refractory setting", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:37.740", "mode": "azero-full", "language": "en", "target": "en", "text": "Demand remained strong while sequential growth was flat due to continued adoption of longer duration dosing intervals.", "text_tts": "r duration dosing intervals", "translate": "Demand remained strong while sequential growth was flat due to continued adoption of longer duration dosing intervals.", "translate_tts": "Demand remained strong while sequential growth was flat due to continued adoption of longer duration dosing intervals", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:05:44.986", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, within our multiple myeloma portfolio, Tauvet continued its launch trajectory with another quarter of strong growth.", "text_tts": "ctory with another quarter of strong growth", "translate": "Finally, within our multiple myeloma portfolio, Tauvet continued its launch trajectory with another quarter of strong growth.", "translate_tts": "Finally within our multiple myeloma portfolio Tauvet continued its launch trajectory with another quarter of strong growth", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:05:49.954", "mode": "azero-full", "language": "en", "target": "en", "text": "We anticipate disclosing Talvet sales in the first quarter of twenty twenty five,", "text_tts": "t quarter of twenty twenty five", "translate": "We anticipate disclosing Talvet sales in the first quarter of twenty twenty five,", "translate_tts": "We anticipate disclosing Talvet sales in the first quarter of twenty twenty five", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:05:53.171", "mode": "azero-full", "language": "en", "target": "en", "text": "which are currently reported in Other Oncology.", "text_tts": "reported in Other Oncology", "translate": "which are currently reported in Other Oncology.", "translate_tts": "which are currently reported in Other Oncology", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:06:04.698", "mode": "azero-full", "language": "en", "target": "en", "text": "Erlina continues to deliver strong growth of twenty six point three percent, primarily driven by share gains in metastatic castrate sensitive prostate cancer and favorable inventory dynamics.", "text_tts": "astrate sensitive prostate cancer and favorable inventory dynamics", "translate": "Erlina continues to deliver strong growth of twenty six point three percent, primarily driven by share gains in metastatic castrate sensitive prostate cancer and favorable inventory dynamics.", "translate_tts": "Erlina continues to deliver strong growth of twenty six point three percent primarily driven by share gains in metastatic castrate sensitive prostate cancer and favorable inventory dynamics", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:06:15.199", "mode": "azero-full", "language": "en", "target": "en", "text": "Ribervant, our biospecific antibody for non small cell lung cancer, contributed to growth in other oncology as we expand approved indications.", "text_tts": "proved indications", "translate": "Ribervant, our biospecific antibody for non small cell lung cancer, contributed to growth in other oncology as we expand approved indications.", "translate_tts": "Ribervant our biospecific antibody for non small cell lung cancer contributed to growth in other oncology as we expand approved indications", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:06:19.902", "mode": "azero-full", "language": "en", "target": "en", "text": "We also anticipate disclosing RyberVant sales in the first quarter of twenty twenty five.", "text_tts": "arter of twenty twenty five", "translate": "We also anticipate disclosing RyberVant sales in the first quarter of twenty twenty five.", "translate_tts": "We also anticipate disclosing RyberVant sales in the first quarter of twenty twenty five", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:06:29.176", "mode": "azero-full", "language": "en", "target": "en", "text": "Within Immunology, we saw sales growth in Tremphia of fourteen point three percent, driven by strong market growth and share gains in TSO and TSA.", "text_tts": "th and share gains in TSO and TSA", "translate": "Within Immunology, we saw sales growth in Tremphia of fourteen point three percent, driven by strong market growth and share gains in TSO and TSA.", "translate_tts": "Within Immunology we saw sales growth in Tremphia of fourteen point three percent driven by strong market growth and share gains in TSO and TSA", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:06:31.494", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by unfavorable patient mix.", "text_tts": "nfavorable patient mix", "translate": "partially offset by unfavorable patient mix.", "translate_tts": "partially offset by unfavorable patient mix", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:06:38.671", "mode": "azero-full", "language": "en", "target": "en", "text": "Celara declined five point seven percent, driven by unfavorable net patient mix and share loss.", "text_tts": "avorable net patient mix and share loss", "translate": "Celara declined five point seven percent, driven by unfavorable net patient mix and share loss.", "translate_tts": "Celara declined five point seven percent driven by unfavorable net patient mix and share loss", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:06:40.664", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by market growth.", "text_tts": "arket growth", "translate": "partially offset by market growth.", "translate_tts": "partially offset by market growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:06:50.072", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, biosimilar competition has entered Europe as of July, and we anticipate US biosimilar entry in january twenty twenty five.", "text_tts": "similar entry in january twenty twenty five", "translate": "As a reminder, biosimilar competition has entered Europe as of July, and we anticipate US biosimilar entry in january twenty twenty five.", "translate_tts": "As a reminder biosimilar competition has entered Europe as of July and we anticipate US biosimilar entry in january twenty twenty five", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-21 03:06:57.900", "mode": "azero-full", "language": "en", "target": "en", "text": "In neuroscience, bravado growth of fifty five point three percent continues to be driven by increased physician and patient confidence.", "text_tts": "n by increased physician and patient confidence", "translate": "In neuroscience, bravado growth of fifty five point three percent continues to be driven by increased physician and patient confidence.", "translate_tts": "In neuroscience bravado growth of fifty five point three percent continues to be driven by increased physician and patient confidence", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:07:09.587", "mode": "azero-full", "language": "en", "target": "en", "text": "In pulmonary hypertension, Opsummit and Uptravi grew seventeen point four percent and fifteen point two percent, respectively, driven by market growth, share gains and patient mix.", "text_tts": "en point two percent respectively driven by market growth share gains and patient mix", "translate": "In pulmonary hypertension, Opsummit and Uptravi grew seventeen point four percent and fifteen point two percent, respectively, driven by market growth, share gains and patient mix.", "translate_tts": "In pulmonary hypertension Opsummit and Uptravi grew seventeen point four percent and fifteen point two percent respectively driven by market growth share gains and patient mix", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:07:17.226", "mode": "azero-full", "language": "en", "target": "en", "text": "As mentioned last quarter, Remicade and Symphony realized limited sales in Europe as we prepare for the return of distribution rights in Q four.", "text_tts": "in Q four", "translate": "As mentioned last quarter, Remicade and Symphony realized limited sales in Europe as we prepare for the return of distribution rights in Q four.", "translate_tts": "As mentioned last quarter Remicade and Symphony realized limited sales in Europe as we prepare for the return of distribution rights in Q four", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:07:19.858", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now turn your attention to medtech.", "text_tts": "to medtech", "translate": "I'll now turn your attention to medtech.", "translate_tts": "Ill now turn your attention to medtech", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:07:29.865", "mode": "azero-full", "language": "en", "target": "en", "text": "Worldwide sales of seven point nine billion dollars increased six point four percent with growth in the US of seven point eight percent and five percent outside of the US.", "text_tts": "r percent with growth in the US of seven point eight percent and five percent outside of the US", "translate": "Worldwide sales of seven point nine billion dollars increased six point four percent with growth in the US of seven point eight percent and five percent outside of the US.", "translate_tts": "Worldwide sales of seven point nine billion dollars increased six point four percent with growth in the US of seven point eight percent and five percent outside of the US", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:07:36.894", "mode": "azero-full", "language": "en", "target": "en", "text": "Acquisitions and divestitures had a net positive impact of two hundred and seventy basis points on worldwide growth.", "text_tts": "points on worldwide growth", "translate": "Acquisitions and divestitures had a net positive impact of two hundred and seventy basis points on worldwide growth.", "translate_tts": "Acquisitions and divestitures had a net positive impact of two hundred and seventy basis points on worldwide growth", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:07:42.354", "mode": "azero-full", "language": "en", "target": "en", "text": "three hundred and sixty basis points in the US and one hundred and eighty basis points outside of the US.", "text_tts": "sis points in the US and one hundred and eighty basis points outside of the US", "translate": "three hundred and sixty basis points in the US and one hundred and eighty basis points outside of the US.", "translate_tts": "three hundred and sixty basis points in the US and one hundred and eighty basis points outside of the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:07:49.046", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, med tech growth was driven by commercial execution and strength of new product introductions.", "text_tts": "t introductions", "translate": "Overall, med tech growth was driven by commercial execution and strength of new product introductions.", "translate_tts": "Overall med tech growth was driven by commercial execution and strength of new product introductions", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:07:51.874", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by continued headwinds in Asia Pacific.", "text_tts": "y continued headwinds in Asia Pacific", "translate": "partially offset by continued headwinds in Asia Pacific.", "translate_tts": "partially offset by continued headwinds in Asia Pacific", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:07:53.733", "mode": "azero-full", "language": "en", "target": "en", "text": "specifically in China.", "text_tts": "", "translate": "specifically in China.", "translate_tts": "specifically in China", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:07:59.916", "mode": "azero-full", "language": "en", "target": "en", "text": "In cardiovascular, electrophysiology delivered double digit growth of ten point seven percent.", "text_tts": "n point seven percent", "translate": "In cardiovascular, electrophysiology delivered double digit growth of ten point seven percent.", "translate_tts": "In cardiovascular electrophysiology delivered double digit growth of ten point seven percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:02.810", "mode": "azero-full", "language": "en", "target": "en", "text": "Performance was driven by global procedure growth,", "text_tts": "driven by global procedure growth", "translate": "Performance was driven by global procedure growth,", "translate_tts": "Performance was driven by global procedure growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:05.900", "mode": "azero-full", "language": "en", "target": "en", "text": "new product uptake and commercial execution.", "text_tts": "uptake and commercial execution", "translate": "new product uptake and commercial execution.", "translate_tts": "new product uptake and commercial execution", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:15.739", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by competitive PFA ablation catheter uptake in the US as well as prior year trade inventory dynamics and VBP in China.", "text_tts": "China", "translate": "partially offset by competitive PFA ablation catheter uptake in the US as well as prior year trade inventory dynamics and VBP in China.", "translate_tts": "partially offset by competitive PFA ablation catheter uptake in the US as well as prior year trade inventory dynamics and VBP in China", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:08:27.727", "mode": "azero-full", "language": "en", "target": "en", "text": "Abiomed delivered growth of sixteen point three percent, driven by strong growth in all regions and continued adoption of Impella five point five and Impella RP technology.", "text_tts": "pella five point five and Impella RP technology", "translate": "Abiomed delivered growth of sixteen point three percent, driven by strong growth in all regions and continued adoption of Impella five point five and Impella RP technology.", "translate_tts": "Abiomed delivered growth of sixteen point three percent driven by strong growth in all regions and continued adoption of Impella five point five and Impella RP technology", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:34.720", "mode": "azero-full", "language": "en", "target": "en", "text": "Cardiovascular results also included two hundred twenty nine million dollars associated with the acquisition of Shockwave.", "text_tts": "twenty nine million dollars associated with the acquisition of Shockwave", "translate": "Cardiovascular results also included two hundred twenty nine million dollars associated with the acquisition of Shockwave.", "translate_tts": "Cardiovascular results also included two hundred twenty nine million dollars associated with the acquisition of Shockwave", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:08:47.405", "mode": "azero-full", "language": "en", "target": "en", "text": "Contact lenses and other performance improved to four point seven percentage, driven by continued strategic price actions, strong performance in AccuView Oasis One Day family of products", "text_tts": "rmance in AccuView Oasis One Day family of products", "translate": "Contact lenses and other performance improved to four point seven percentage, driven by continued strategic price actions, strong performance in AccuView Oasis One Day family of products", "translate_tts": "Contact lenses and other performance improved to four point seven percentage driven by continued strategic price actions strong performance in AccuView Oasis One Day family of products", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:54.322", "mode": "azero-full", "language": "en", "target": "en", "text": "a onetime benefit from a change in US contract shipping terms worth approximately one hundred and fifty basis points", "text_tts": "d and fifty basis points", "translate": "a onetime benefit from a change in US contract shipping terms worth approximately one hundred and fifty basis points", "translate_tts": "a onetime benefit from a change in US contract shipping terms worth approximately one hundred and fifty basis points", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:08:58.059", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as lapping prior year impacts from Russia sanctions.", "text_tts": "lapping prior year impacts from Russia sanctions", "translate": "as well as lapping prior year impacts from Russia sanctions.", "translate_tts": "as well as lapping prior year impacts from Russia sanctions", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:08.626", "mode": "azero-full", "language": "en", "target": "en", "text": "Surgical Vision grew one point nine percent, driven by Technus Pure C and Technus iHance, partially offset by China VBP and softness in the US.", "text_tts": "nd softness in the US", "translate": "Surgical Vision grew one point nine percent, driven by Technus Pure C and Technus iHance, partially offset by China VBP and softness in the US.", "translate_tts": "Surgical Vision grew one point nine percent driven by Technus Pure C and Technus iHance partially offset by China VBP and softness in the US", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:18.276", "mode": "azero-full", "language": "en", "target": "en", "text": "Surgery declined zero point seven percent, with the Acclarant divestiture negatively impacting results by approximately one hundred and ten basis points.", "text_tts": "results by approximately one hundred and ten basis points", "translate": "Surgery declined zero point seven percent, with the Acclarant divestiture negatively impacting results by approximately one hundred and ten basis points.", "translate_tts": "Surgery declined zero point seven percent with the Acclarant divestiture negatively impacting results by approximately one hundred and ten basis points", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:09:27.091", "mode": "azero-full", "language": "en", "target": "en", "text": "Performance was driven primarily by competitive pressures in energy and endocutters as well as VDP and the anti corruption campaign in China.", "text_tts": "P and the anti corruption campaign in China", "translate": "Performance was driven primarily by competitive pressures in energy and endocutters as well as VDP and the anti corruption campaign in China.", "translate_tts": "Performance was driven primarily by competitive pressures in energy and endocutters as well as VDP and the anti corruption campaign in China", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:09:30.425", "mode": "azero-full", "language": "en", "target": "en", "text": "This was partially offset by commercial execution,", "text_tts": "offset by commercial execution", "translate": "This was partially offset by commercial execution,", "translate_tts": "This was partially offset by commercial execution", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:09:40.601", "mode": "azero-full", "language": "en", "target": "en", "text": "strength of new products across wound closure and biosurgery and continued price increases associated with Argentina hyperinflation, consistent with market practice.", "text_tts": "ina hyperinflation consistent with market practice", "translate": "strength of new products across wound closure and biosurgery and continued price increases associated with Argentina hyperinflation, consistent with market practice.", "translate_tts": "strength of new products across wound closure and biosurgery and continued price increases associated with Argentina hyperinflation consistent with market practice", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:09:47.891", "mode": "azero-full", "language": "en", "target": "en", "text": "Orthopaedics growth of one point three percent was primarily driven by success of recent product launches and commercial execution.", "text_tts": "recent product launches and commercial execution", "translate": "Orthopaedics growth of one point three percent was primarily driven by success of recent product launches and commercial execution.", "translate_tts": "Orthopaedics growth of one point three percent was primarily driven by success of recent product launches and commercial execution", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:09:57.085", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by competitive pressures, impacts of China VDP and revenue disruption from the previously announced orthopedics transformation.", "text_tts": "iously announced orthopedics transformation", "translate": "partially offset by competitive pressures, impacts of China VDP and revenue disruption from the previously announced orthopedics transformation.", "translate_tts": "partially offset by competitive pressures impacts of China VDP and revenue disruption from the previously announced orthopedics transformation", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:10:02.550", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to our consolidated statement of earnings for the third quarter of twenty twenty four.", "text_tts": "the third quarter of twenty twenty four", "translate": "Now turning to our consolidated statement of earnings for the third quarter of twenty twenty four.", "translate_tts": "Now turning to our consolidated statement of earnings for the third quarter of twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:10:07.405", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to highlight a few noteworthy items that have changed compared to the same quarter of last year.", "text_tts": "er of last year", "translate": "I'd like to highlight a few noteworthy items that have changed compared to the same quarter of last year.", "translate_tts": "Id like to highlight a few noteworthy items that have changed compared to the same quarter of last year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:10:12.047", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to invest strategically in research and development at competitive levels.", "text_tts": "at competitive levels", "translate": "We continue to invest strategically in research and development at competitive levels.", "translate_tts": "We continue to invest strategically in research and development at competitive levels", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:10:24.616", "mode": "azero-full", "language": "en", "target": "en", "text": "investing nearly five billion dollars or twenty two percent of sales, which includes a one point two five billion dollars payment to secure the global rights to NM twenty six by specific antibody.", "text_tts": "ollars payment to secure the global rights to NM twenty six by specific antibody", "translate": "investing nearly five billion dollars or twenty two percent of sales, which includes a one point two five billion dollars payment to secure the global rights to NM twenty six by specific antibody.", "translate_tts": "investing nearly five billion dollars or twenty two percent of sales which includes a one point two five billion dollars payment to secure the global rights to NM twenty six by specific antibody", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:10:30.455", "mode": "azero-full", "language": "en", "target": "en", "text": "Even when excluding this investment, R and D, as a percent of sales, increased thirty basis points.", "text_tts": "rcent of sales increased thirty basis points", "translate": "Even when excluding this investment, R and D, as a percent of sales, increased thirty basis points.", "translate_tts": "Even when excluding this investment R and D as a percent of sales increased thirty basis points", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:10:36.720", "mode": "azero-full", "language": "en", "target": "en", "text": "Selling, marketing and administrative expense as a percent of sales was leveraged one hundred basis points", "text_tts": "of sales was leveraged one hundred basis points", "translate": "Selling, marketing and administrative expense as a percent of sales was leveraged one hundred basis points", "translate_tts": "Selling marketing and administrative expense as a percent of sales was leveraged one hundred basis points", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:10:42.113", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by the realization of optimization efforts following the Kenview separation.", "text_tts": "", "translate": "driven by the realization of optimization efforts following the Kenview separation.", "translate_tts": "driven by the realization of optimization efforts following the Kenview separation", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:10:49.727", "mode": "azero-full", "language": "en", "target": "en", "text": "Interest income was ninety nine million dollars as compared to one hundred eighty two million dollars of income last year.", "text_tts": "rs as compared to one hundred eighty two million dollars of income last year", "translate": "Interest income was ninety nine million dollars as compared to one hundred eighty two million dollars of income last year.", "translate_tts": "Interest income was ninety nine million dollars as compared to one hundred eighty two million dollars of income last year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:10:55.941", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by a higher net debt position primarily related to the financing impacts of the Shockwave acquisition.", "text_tts": "ve acquisition", "translate": "driven by a higher net debt position primarily related to the financing impacts of the Shockwave acquisition.", "translate_tts": "driven by a higher net debt position primarily related to the financing impacts of the Shockwave acquisition", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:11:05.313", "mode": "azero-full", "language": "en", "target": "en", "text": "Other income and expense was a net expense of one point eight billion dollars compared to an expense of zero point five billion dollars in the prior year.", "text_tts": "ive billion dollars in the prior year", "translate": "Other income and expense was a net expense of one point eight billion dollars compared to an expense of zero point five billion dollars in the prior year.", "translate_tts": "Other income and expense was a net expense of one point eight billion dollars compared to an expense of zero point five billion dollars in the prior year", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:11:19.487", "mode": "azero-full", "language": "en", "target": "en", "text": "The increase in expense was driven by a one point seven five billion dollar charge related to the talc litigation settlement proposal, partially offset by prior year higher unrealized mark to market losses on public securities", "text_tts": "r higher unrealized mark to market losses on public securities", "translate": "The increase in expense was driven by a one point seven five billion dollar charge related to the talc litigation settlement proposal, partially offset by prior year higher unrealized mark to market losses on public securities", "translate_tts": "The increase in expense was driven by a one point seven five billion dollar charge related to the talc litigation settlement proposal partially offset by prior year higher unrealized mark to market losses on public securities", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:11:22.517", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as the monetization of royalty rights.", "text_tts": "monetization of royalty rights", "translate": "as well as the monetization of royalty rights.", "translate_tts": "as well as the monetization of royalty rights", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:11:32.669", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding taxes in the quarter, our effective tax rate was nineteen point three percent versus seventeen point four percent in the same period last year.", "text_tts": "n point four percent in the same period last year", "translate": "Regarding taxes in the quarter, our effective tax rate was nineteen point three percent versus seventeen point four percent in the same period last year.", "translate_tts": "Regarding taxes in the quarter our effective tax rate was nineteen point three percent versus seventeen point four percent in the same period last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:11:41.973", "mode": "azero-full", "language": "en", "target": "en", "text": "This increase was primarily driven by the tax treatment of the NM twenty six biospecific antibody acquisition and OECD Pillar two.", "text_tts": "specific antibody acquisition and OECD Pillar two", "translate": "This increase was primarily driven by the tax treatment of the NM twenty six biospecific antibody acquisition and OECD Pillar two.", "translate_tts": "This increase was primarily driven by the tax treatment of the NM twenty six biospecific antibody acquisition and OECD Pillar two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:11:50.543", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding special items, the effective tax rate was nineteen point three percent versus fifteen point six percent in the same period last year.", "text_tts": "nt versus fifteen point six percent in the same period last year", "translate": "Excluding special items, the effective tax rate was nineteen point three percent versus fifteen point six percent in the same period last year.", "translate_tts": "Excluding special items the effective tax rate was nineteen point three percent versus fifteen point six percent in the same period last year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:11:57.855", "mode": "azero-full", "language": "en", "target": "en", "text": "I encourage you to review our upcoming third quarter ten Q filing for additional details on specific tax related matters.", "text_tts": "ic tax related matters", "translate": "I encourage you to review our upcoming third quarter ten Q filing for additional details on specific tax related matters.", "translate_tts": "I encourage you to review our upcoming third quarter ten Q filing for additional details on specific tax related matters", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:12:12.738", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, I'll direct your attention to the box section of the slide, where we have also provided our income before tax, net earnings and earnings per share adjusted to exclude the impact of intangible amortization expense and special items.", "text_tts": "intangible amortization expense and special items", "translate": "Lastly, I'll direct your attention to the box section of the slide, where we have also provided our income before tax, net earnings and earnings per share adjusted to exclude the impact of intangible amortization expense and special items.", "translate_tts": "Lastly Ill direct your attention to the box section of the slide where we have also provided our income before tax net earnings and earnings per share adjusted to exclude the impact of intangible amortization expense and special items", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:12:15.523", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's look at adjusted income before tax.", "text_tts": "adjusted income before tax", "translate": "Now let's look at adjusted income before tax.", "translate_tts": "Now lets look at adjusted income before tax", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:12:31.055", "mode": "azero-full", "language": "en", "target": "en", "text": "Innovative Medicine margin declined from forty five point four percentage to thirty seven point nine percentage, primarily driven by the one point two five billion dollars acquired IPR and D expense to secure the global rights for NM twenty", "text_tts": "driven by the one point two five billion dollars acquired IPR and D expense to secure the global rights for NM twenty", "translate": "Innovative Medicine margin declined from forty five point four percentage to thirty seven point nine percentage, primarily driven by the one point two five billion dollars acquired IPR and D expense to secure the global rights for NM twenty", "translate_tts": "Innovative Medicine margin declined from forty five point four percentage to thirty seven point nine percentage primarily driven by the one point two five billion dollars acquired IPR and D expense to secure the global rights for NM twenty", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:12:33.426", "mode": "azero-full", "language": "en", "target": "en", "text": "by specific antibody.", "text_tts": "", "translate": "by specific antibody.", "translate_tts": "by specific antibody", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:12:36.765", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by the monetization of royalty rights.", "text_tts": "y the monetization of royalty rights", "translate": "partially offset by the monetization of royalty rights.", "translate_tts": "partially offset by the monetization of royalty rights", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:12:51.188", "mode": "azero-full", "language": "en", "target": "en", "text": "Medtech margin declined from twenty four point seven percent to twenty four point one percent, driven by increased R and D investment and lapping of a prior year divestiture gain, partially offset by supply chain efficiencies.", "text_tts": "d D investment and lapping of a prior year divestiture gain partially offset by supply chain efficiencies", "translate": "Medtech margin declined from twenty four point seven percent to twenty four point one percent, driven by increased R and D investment and lapping of a prior year divestiture gain, partially offset by supply chain efficiencies.", "translate_tts": "Medtech margin declined from twenty four point seven percent to twenty four point one percent driven by increased R and D investment and lapping of a prior year divestiture gain partially offset by supply chain efficiencies", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:12:56.773", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, adjusted income before tax for the enterprise as a percentage of sales,", "text_tts": "enterprise as a percentage of sales", "translate": "As a result, adjusted income before tax for the enterprise as a percentage of sales,", "translate_tts": "As a result adjusted income before tax for the enterprise as a percentage of sales", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:13:07.180", "mode": "azero-full", "language": "en", "target": "en", "text": "decreased from thirty seven point six percent to thirty two point four percent, with acquired IPR and D expense impacting results by five hundred and sixty basis points.", "text_tts": "point four percent with acquired IPR and D expense impacting results by five hundred and sixty basis points", "translate": "decreased from thirty seven point six percent to thirty two point four percent, with acquired IPR and D expense impacting results by five hundred and sixty basis points.", "translate_tts": "decreased from thirty seven point six percent to thirty two point four percent with acquired IPR and D expense impacting results by five hundred and sixty basis points", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:13:16.630", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting in twenty twenty five, aligned with recent FASB reporting disclosure requirements, we will begin providing additional P and L details by segment.", "text_tts": "gin providing additional P and L details by segment", "translate": "Starting in twenty twenty five, aligned with recent FASB reporting disclosure requirements, we will begin providing additional P and L details by segment.", "translate_tts": "Starting in twenty twenty five aligned with recent FASB reporting disclosure requirements we will begin providing additional P and L details by segment", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:13:21.733", "mode": "azero-full", "language": "en", "target": "en", "text": "This concludes the sales and earnings portion of the call. I'm now pleased to turn it over to Joe.", "text_tts": "over to Joe", "translate": "This concludes the sales and earnings portion of the call. I'm now pleased to turn it over to Joe.", "translate_tts": "This concludes the sales and earnings portion of the call Im now pleased to turn it over to Joe", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:13:31.868", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Jessica. In the third quarter, Johnson and Johnson delivered results that illustrate not only the breadth of the business, but our ability to consistently beat financial expectations.", "text_tts": "financial expectations", "translate": "Thank you, Jessica. In the third quarter, Johnson and Johnson delivered results that illustrate not only the breadth of the business, but our ability to consistently beat financial expectations.", "translate_tts": "Thank you Jessica In the third quarter Johnson and Johnson delivered results that illustrate not only the breadth of the business but our ability to consistently beat financial expectations", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:35.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Innovative Medicine continued to build on strong first half revenue momentum", "text_tts": "f revenue momentum", "translate": "Innovative Medicine continued to build on strong first half revenue momentum", "translate_tts": "Innovative Medicine continued to build on strong first half revenue momentum", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:42.263", "mode": "azero-full", "language": "en", "target": "en", "text": "We are advancing our pharmaceutical pipeline, achieving significant clinical and regulatory milestones across key therapeutic areas.", "text_tts": "tones across key therapeutic areas", "translate": "We are advancing our pharmaceutical pipeline, achieving significant clinical and regulatory milestones across key therapeutic areas.", "translate_tts": "We are advancing our pharmaceutical pipeline achieving significant clinical and regulatory milestones across key therapeutic areas", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:13:57.098", "mode": "azero-full", "language": "en", "target": "en", "text": "Our medtech business with the addition of Shockwave delivered operational growth of six point four percent in the quarter but did experience headwinds in the Asia Pacific region. We continue to fortify our future, advancing the Otavo robotic surgery system to", "text_tts": "our future advancing the Otavo robotic surgery system to", "translate": "Our medtech business with the addition of Shockwave delivered operational growth of six point four percent in the quarter but did experience headwinds in the Asia Pacific region. We continue to fortify our future, advancing the Otavo robotic surgery system to", "translate_tts": "Our medtech business with the addition of Shockwave delivered operational growth of six point four percent in the quarter but did experience headwinds in the Asia Pacific region We continue to fortify our future advancing the Otavo robotic surgery system to", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:14:01.578", "mode": "azero-full", "language": "en", "target": "en", "text": "E, expanding vellus use and launching new intraocular lenses.", "text_tts": "aocular lenses", "translate": "E, expanding vellus use and launching new intraocular lenses.", "translate_tts": "E expanding vellus use and launching new intraocular lenses", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:14:17.084", "mode": "azero-full", "language": "en", "target": "en", "text": "Due to dynamics in the Asia Pacific region, specifically in China, we are taking a responsibly conservative approach by assuming no material improvement in that part of the business for the remainder of this year. And as such, we expect medtech adjusted operational sales growth for the", "text_tts": "adjusted operational sales growth for the", "translate": "Due to dynamics in the Asia Pacific region, specifically in China, we are taking a responsibly conservative approach by assuming no material improvement in that part of the business for the remainder of this year. And as such, we expect medtech adjusted operational sales growth for the", "translate_tts": "Due to dynamics in the Asia Pacific region specifically in China we are taking a responsibly conservative approach by assuming no material improvement in that part of the business for the remainder of this year And as such we expect medtech adjusted operational sales growth for the", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:14:22.504", "mode": "azero-full", "language": "en", "target": "en", "text": "full year twenty twenty four to be closer to five percent versus the six percent we referenced last quarter.", "text_tts": "six percent we referenced last quarter", "translate": "full year twenty twenty four to be closer to five percent versus the six percent we referenced last quarter.", "translate_tts": "full year twenty twenty four to be closer to five percent versus the six percent we referenced last quarter", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:14:33.208", "mode": "azero-full", "language": "en", "target": "en", "text": "The strength of a diversified business enables us to more than offset volatility in one part of our business but yet be in a position to once again increase twenty twenty four guidance for the enterprise.", "text_tts": "four guidance for the enterprise", "translate": "The strength of a diversified business enables us to more than offset volatility in one part of our business but yet be in a position to once again increase twenty twenty four guidance for the enterprise.", "translate_tts": "The strength of a diversified business enables us to more than offset volatility in one part of our business but yet be in a position to once again increase twenty twenty four guidance for the enterprise", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:14:34.575", "mode": "azero-full", "language": "en", "target": "en", "text": "Before diving into the results,", "text_tts": "into the results", "translate": "Before diving into the results,", "translate_tts": "Before diving into the results", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:14:38.895", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll take a moment to touch on some enterprise wide updates from the quarter.", "text_tts": "e updates from the quarter", "translate": "I'll take a moment to touch on some enterprise wide updates from the quarter.", "translate_tts": "Ill take a moment to touch on some enterprise wide updates from the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:14:52.115", "mode": "azero-full", "language": "en", "target": "en", "text": "We are making progress towards resolving TALC litigation. Our prepackaged bankruptcy plan received overwhelming support from the current claimants of roughly eighty three percent sign as well as the future claimants representative.", "text_tts": "t sign as well as the future claimants representative", "translate": "We are making progress towards resolving TALC litigation. Our prepackaged bankruptcy plan received overwhelming support from the current claimants of roughly eighty three percent sign as well as the future claimants representative.", "translate_tts": "We are making progress towards resolving TALC litigation Our prepackaged bankruptcy plan received overwhelming support from the current claimants of roughly eighty three percent sign as well as the future claimants representative", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:15:00.579", "mode": "azero-full", "language": "en", "target": "en", "text": "As announced last Thursday, the case will be heard in the Texas bankruptcy court. And while we remain committed to bringing this matter to a resolution,", "text_tts": "this matter to a resolution", "translate": "As announced last Thursday, the case will be heard in the Texas bankruptcy court. And while we remain committed to bringing this matter to a resolution,", "translate_tts": "As announced last Thursday the case will be heard in the Texas bankruptcy court And while we remain committed to bringing this matter to a resolution", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:15:02.460", "mode": "azero-full", "language": "en", "target": "en", "text": "it would be premature to speculate on timing.", "text_tts": "to speculate on timing", "translate": "it would be premature to speculate on timing.", "translate_tts": "it would be premature to speculate on timing", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:15:08.340", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition to the pipeline highlights Joaquin mentioned, there are some additional notable advancements throughout the quarter.", "text_tts": "additional notable advancements throughout the quarter", "translate": "In addition to the pipeline highlights Joaquin mentioned, there are some additional notable advancements throughout the quarter.", "translate_tts": "In addition to the pipeline highlights Joaquin mentioned there are some additional notable advancements throughout the quarter", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:21.224", "mode": "azero-full", "language": "en", "target": "en", "text": "In oncology, we received US and EU regulatory approval for ribravan in combination with chemotherapy as a second line treatment for adults with advanced EGFR mutated non small cell lung cancer.", "text_tts": "EGFR mutated non small cell lung cancer", "translate": "In oncology, we received US and EU regulatory approval for ribravan in combination with chemotherapy as a second line treatment for adults with advanced EGFR mutated non small cell lung cancer.", "translate_tts": "In oncology we received US and EU regulatory approval for ribravan in combination with chemotherapy as a second line treatment for adults with advanced EGFR mutated non small cell lung cancer", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:25.885", "mode": "azero-full", "language": "en", "target": "en", "text": "With FDA priority review underway for a subcutaneous formulation of ribrivant,", "text_tts": "aneous formulation of ribrivant", "translate": "With FDA priority review underway for a subcutaneous formulation of ribrivant,", "translate_tts": "With FDA priority review underway for a subcutaneous formulation of ribrivant", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:29.626", "mode": "azero-full", "language": "en", "target": "en", "text": "Along with data supporting a treatment regimen to reduce adverse events,", "text_tts": "adverse events", "translate": "Along with data supporting a treatment regimen to reduce adverse events,", "translate_tts": "Along with data supporting a treatment regimen to reduce adverse events", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:33.694", "mode": "azero-full", "language": "en", "target": "en", "text": "We are building a best in class E G F R portfolio.", "text_tts": "best in class E G F R portfolio", "translate": "We are building a best in class E G F R portfolio.", "translate_tts": "We are building a best in class E G F R portfolio", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:42.803", "mode": "azero-full", "language": "en", "target": "en", "text": "We also presented Phase I data for Riborvant with chemotherapy in metastatic colorectal cancer patients, extending the asset's potential beyond lung cancer.", "text_tts": "extending the assets potential beyond lung cancer", "translate": "We also presented Phase I data for Riborvant with chemotherapy in metastatic colorectal cancer patients, extending the asset's potential beyond lung cancer.", "translate_tts": "We also presented Phase I data for Riborvant with chemotherapy in metastatic colorectal cancer patients extending the assets potential beyond lung cancer", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:15:52.588", "mode": "azero-full", "language": "en", "target": "en", "text": "In multiple myeloma, we advanced our leadership position with FDA approval and filing of two DARZALEX FASTPROBE quad based regimens for newly diagnosed patients.", "text_tts": "imens for newly diagnosed patients", "translate": "In multiple myeloma, we advanced our leadership position with FDA approval and filing of two DARZALEX FASTPROBE quad based regimens for newly diagnosed patients.", "translate_tts": "In multiple myeloma we advanced our leadership position with FDA approval and filing of two DARZALEX FASTPROBE quad based regimens for newly diagnosed patients", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:16:04.192", "mode": "azero-full", "language": "en", "target": "en", "text": "With CARVICTI, we announced three year follow up data showing significantly extended overall survival and gained approval for commercial production at our Ghent facility, further expanding supply capacity.", "text_tts": "hent facility further expanding supply capacity", "translate": "With CARVICTI, we announced three year follow up data showing significantly extended overall survival and gained approval for commercial production at our Ghent facility, further expanding supply capacity.", "translate_tts": "With CARVICTI we announced three year follow up data showing significantly extended overall survival and gained approval for commercial production at our Ghent facility further expanding supply capacity", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:16:19.515", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, in oncology, we added to the growing evidence base for our Taurus platform with positive Phase IIB data in patients with high risk non muscle invasive bladder cancer and positive interim to Phase II data in patients with muscle invasive bladder cancer.", "text_tts": "s with muscle invasive bladder cancer", "translate": "Finally, in oncology, we added to the growing evidence base for our Taurus platform with positive Phase IIB data in patients with high risk non muscle invasive bladder cancer and positive interim to Phase II data in patients with muscle invasive bladder cancer.", "translate_tts": "Finally in oncology we added to the growing evidence base for our Taurus platform with positive Phase IIB data in patients with high risk non muscle invasive bladder cancer and positive interim to Phase II data in patients with muscle invasive bladder cancer", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:16:31.557", "mode": "azero-full", "language": "en", "target": "en", "text": "In neuroscience, we submitted to the US and European regulatory bodies for what would be the first global approval of nipocalimab for the treatment of people living with generalized myocenia gravis.", "text_tts": "living with generalized myocenia gravis", "translate": "In neuroscience, we submitted to the US and European regulatory bodies for what would be the first global approval of nipocalimab for the treatment of people living with generalized myocenia gravis.", "translate_tts": "In neuroscience we submitted to the US and European regulatory bodies for what would be the first global approval of nipocalimab for the treatment of people living with generalized myocenia gravis", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:16:44.650", "mode": "azero-full", "language": "en", "target": "en", "text": "For the remainder of the year, we expect approval of Tremphya sub Q for Crohn's disease and data readouts on JNJ two thousand one hundred thirteen, our targeted oral peptide for psoriasis and ulcerative colitis.", "text_tts": "targeted oral peptide for psoriasis and ulcerative colitis", "translate": "For the remainder of the year, we expect approval of Tremphya sub Q for Crohn's disease and data readouts on JNJ two thousand one hundred thirteen, our targeted oral peptide for psoriasis and ulcerative colitis.", "translate_tts": "For the remainder of the year we expect approval of Tremphya sub Q for Crohns disease and data readouts on JNJ two thousand one hundred thirteen our targeted oral peptide for psoriasis and ulcerative colitis", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:16:49.647", "mode": "azero-full", "language": "en", "target": "en", "text": "J and J four thousand eight hundred and four are co antibody therapeutic for inflammatory bowel disease.", "text_tts": "o antibody therapeutic for inflammatory bowel disease", "translate": "J and J four thousand eight hundred and four are co antibody therapeutic for inflammatory bowel disease.", "translate_tts": "J and J four thousand eight hundred and four are co antibody therapeutic for inflammatory bowel disease", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:16:55.811", "mode": "azero-full", "language": "en", "target": "en", "text": "Atikaprant for adjunctive major depressive disorder and nipocalimab for rheumatoid arthritis.", "text_tts": "ocalimab for rheumatoid arthritis", "translate": "Atikaprant for adjunctive major depressive disorder and nipocalimab for rheumatoid arthritis.", "translate_tts": "Atikaprant for adjunctive major depressive disorder and nipocalimab for rheumatoid arthritis", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:17:09.505", "mode": "azero-full", "language": "en", "target": "en", "text": "In Medtech, we completed enrollment of the Omni IRE clinical trial to evaluate safety and effectiveness in mapping and treating symptomatic paroxysmal atrial fibrillation during standard ablation procedures.", "text_tts": "dard ablation procedures", "translate": "In Medtech, we completed enrollment of the Omni IRE clinical trial to evaluate safety and effectiveness in mapping and treating symptomatic paroxysmal atrial fibrillation during standard ablation procedures.", "translate_tts": "In Medtech we completed enrollment of the Omni IRE clinical trial to evaluate safety and effectiveness in mapping and treating symptomatic paroxysmal atrial fibrillation during standard ablation procedures", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:17:14.307", "mode": "azero-full", "language": "en", "target": "en", "text": "Also in cardiovascular, we are preparing for the anticipated approval of Veripulse in the US", "text_tts": "d approval of Veripulse in the US", "translate": "Also in cardiovascular, we are preparing for the anticipated approval of Veripulse in the US", "translate_tts": "Also in cardiovascular we are preparing for the anticipated approval of Veripulse in the US", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:17:18.889", "mode": "azero-full", "language": "en", "target": "en", "text": "and the submission of Impella ECP for regulatory approval.", "text_tts": "of Impella ECP for regulatory approval", "translate": "and the submission of Impella ECP for regulatory approval.", "translate_tts": "and the submission of Impella ECP for regulatory approval", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:17:27.630", "mode": "azero-full", "language": "en", "target": "en", "text": "In orthopedics, we launched several exciting new products in the US, including our VELIS spine robot and VOLT plating system.", "text_tts": "ine robot and VOLT plating system", "translate": "In orthopedics, we launched several exciting new products in the US, including our VELIS spine robot and VOLT plating system.", "translate_tts": "In orthopedics we launched several exciting new products in the US including our VELIS spine robot and VOLT plating system", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:17:31.973", "mode": "azero-full", "language": "en", "target": "en", "text": "The plentiful pipeline progress across our businesses will ensure continued success.", "text_tts": "continued success", "translate": "The plentiful pipeline progress across our businesses will ensure continued success.", "translate_tts": "The plentiful pipeline progress across our businesses will ensure continued success", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:17:35.898", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's now turn to cash and capital allocation.", "text_tts": "cash and capital allocation", "translate": "Let's now turn to cash and capital allocation.", "translate_tts": "Lets now turn to cash and capital allocation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:17:45.526", "mode": "azero-full", "language": "en", "target": "en", "text": "Free cash flow year to date was approximately fourteen billion dollars compared to twelve billion dollars last year, which included eight months contribution from the Consumer Health business.", "text_tts": "ution from the Consumer Health business", "translate": "Free cash flow year to date was approximately fourteen billion dollars compared to twelve billion dollars last year, which included eight months contribution from the Consumer Health business.", "translate_tts": "Free cash flow year to date was approximately fourteen billion dollars compared to twelve billion dollars last year which included eight months contribution from the Consumer Health business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:17:55.216", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the third quarter with twenty billion dollars of cash in marketable securities and thirty six billion dollars of debt for a net debt position of approximately sixteen billion dollars.", "text_tts": "ebt position of approximately sixteen billion dollars", "translate": "We ended the third quarter with twenty billion dollars of cash in marketable securities and thirty six billion dollars of debt for a net debt position of approximately sixteen billion dollars.", "translate_tts": "We ended the third quarter with twenty billion dollars of cash in marketable securities and thirty six billion dollars of debt for a net debt position of approximately sixteen billion dollars", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:18:06.222", "mode": "azero-full", "language": "en", "target": "en", "text": "Our capital allocation priorities remain unchanged. Our strong balance sheet enables us to strategically invest to grow our business while simultaneously returning capital to our shareholders.", "text_tts": "shareholders", "translate": "Our capital allocation priorities remain unchanged. Our strong balance sheet enables us to strategically invest to grow our business while simultaneously returning capital to our shareholders.", "translate_tts": "Our capital allocation priorities remain unchanged Our strong balance sheet enables us to strategically invest to grow our business while simultaneously returning capital to our shareholders", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:18:12.784", "mode": "azero-full", "language": "en", "target": "en", "text": "Innovation remains core to our strategy. During the quarter, we invested nearly five billion dollars in research and development.", "text_tts": "dollars in research and development", "translate": "Innovation remains core to our strategy. During the quarter, we invested nearly five billion dollars in research and development.", "translate_tts": "Innovation remains core to our strategy During the quarter we invested nearly five billion dollars in research and development", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:18:18.708", "mode": "azero-full", "language": "en", "target": "en", "text": "This is an increase over twenty twenty three levels even after excluding acquired in process R and D expense.", "text_tts": "process R and D expense", "translate": "This is an increase over twenty twenty three levels even after excluding acquired in process R and D expense.", "translate_tts": "This is an increase over twenty twenty three levels even after excluding acquired in process R and D expense", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:18:33.556", "mode": "azero-full", "language": "en", "target": "en", "text": "Thus far, in twenty twenty four, Johnson and Johnson has deployed approximately eighteen billion dollars for strategic acquisitions and licensing agreements, which includes the recent acquisition of V Wave, another innovative treatment in heart failure, which closed last week.", "text_tts": "e another innovative treatment in heart failure which closed last week", "translate": "Thus far, in twenty twenty four, Johnson and Johnson has deployed approximately eighteen billion dollars for strategic acquisitions and licensing agreements, which includes the recent acquisition of V Wave, another innovative treatment in heart failure, which closed last week.", "translate_tts": "Thus far in twenty twenty four Johnson and Johnson has deployed approximately eighteen billion dollars for strategic acquisitions and licensing agreements which includes the recent acquisition of V Wave another innovative treatment in heart failure which closed last week", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:18:48.547", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our full year twenty twenty four guidance. Excluding the impact from acquisitions and divestitures, we are increasing our adjusted operational sales guidance. We now expect growth in the range of five point seven percent to six point two percent with a midpoint of six percent.", "text_tts": "e point seven percent to six point two percent with a midpoint of six percent", "translate": "Turning to our full year twenty twenty four guidance. Excluding the impact from acquisitions and divestitures, we are increasing our adjusted operational sales guidance. We now expect growth in the range of five point seven percent to six point two percent with a midpoint of six percent.", "translate_tts": "Turning to our full year twenty twenty four guidance Excluding the impact from acquisitions and divestitures we are increasing our adjusted operational sales guidance We now expect growth in the range of five point seven percent to six point two percent with a midpoint of six percent", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:18:59.854", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also increasing operational sales growth by two hundred million dollars to a range of six point three percent to six point eight percent with a midpoint of eighty nine point six billion dollars or six point six percent.", "text_tts": "cent to six point eight percent with a midpoint of eighty nine point six billion dollars or six point six percent", "translate": "We are also increasing operational sales growth by two hundred million dollars to a range of six point three percent to six point eight percent with a midpoint of eighty nine point six billion dollars or six point six percent.", "translate_tts": "We are also increasing operational sales growth by two hundred million dollars to a range of six point three percent to six point eight percent with a midpoint of eighty nine point six billion dollars or six point six percent", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:19:03.127", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know, we don't speculate on future currency movements.", "text_tts": "dont speculate on future currency movements", "translate": "As you know, we don't speculate on future currency movements.", "translate_tts": "As you know we dont speculate on future currency movements", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:19:10.922", "mode": "azero-full", "language": "en", "target": "en", "text": "For today's call, we are utilizing a euro spot rate relative to the US dollar of one point one zero, slightly above last quarter's guidance.", "text_tts": "of one point one zero slightly above last quarters guidance", "translate": "For today's call, we are utilizing a euro spot rate relative to the US dollar of one point one zero, slightly above last quarter's guidance.", "translate_tts": "For todays call we are utilizing a euro spot rate relative to the US dollar of one point one zero slightly above last quarters guidance", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:19:20.347", "mode": "azero-full", "language": "en", "target": "en", "text": "This results in an estimated incremental positive foreign currency impact of two hundred million dollars, reducing our previous full year negative impact to one billion dollars.", "text_tts": "ve impact to one billion dollars", "translate": "This results in an estimated incremental positive foreign currency impact of two hundred million dollars, reducing our previous full year negative impact to one billion dollars.", "translate_tts": "This results in an estimated incremental positive foreign currency impact of two hundred million dollars reducing our previous full year negative impact to one billion dollars", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:19:30.616", "mode": "azero-full", "language": "en", "target": "en", "text": "As such, we expect reported sales growth between five point one percent to five point six percent with a midpoint of eighty eight point six billion dollars or five point four percent.", "text_tts": "ive point six percent with a midpoint of eighty eight point six billion dollars or five point four percent", "translate": "As such, we expect reported sales growth between five point one percent to five point six percent with a midpoint of eighty eight point six billion dollars or five point four percent.", "translate_tts": "As such we expect reported sales growth between five point one percent to five point six percent with a midpoint of eighty eight point six billion dollars or five point four percent", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:19:32.612", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding the rest of the P and L.", "text_tts": "the P and L", "translate": "Regarding the rest of the P and L.", "translate_tts": "Regarding the rest of the P and L", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:19:42.291", "mode": "azero-full", "language": "en", "target": "en", "text": "With the addition of the V Wave transaction, we now anticipate our twenty twenty four adjusted pretax operating margin to decline by approximately two hundred basis points.", "text_tts": "to decline by approximately two hundred basis points", "translate": "With the addition of the V Wave transaction, we now anticipate our twenty twenty four adjusted pretax operating margin to decline by approximately two hundred basis points.", "translate_tts": "With the addition of the V Wave transaction we now anticipate our twenty twenty four adjusted pretax operating margin to decline by approximately two hundred basis points", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:19:54.650", "mode": "azero-full", "language": "en", "target": "en", "text": "excluding the impact of asset acquisition accounting and related R and D investment, we would be on track to improve operating margins by fifty basis points, which is consistent with what we guided to at the beginning of the year.", "text_tts": "ing of the year", "translate": "excluding the impact of asset acquisition accounting and related R and D investment, we would be on track to improve operating margins by fifty basis points, which is consistent with what we guided to at the beginning of the year.", "translate_tts": "excluding the impact of asset acquisition accounting and related R and D investment we would be on track to improve operating margins by fifty basis points which is consistent with what we guided to at the beginning of the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:20:01.484", "mode": "azero-full", "language": "en", "target": "en", "text": "As we strive to advance and accelerate our pipeline, you can anticipate elevated levels of investment in the fourth quarter.", "text_tts": "elevated levels of investment in the fourth quarter", "translate": "As we strive to advance and accelerate our pipeline, you can anticipate elevated levels of investment in the fourth quarter.", "translate_tts": "As we strive to advance and accelerate our pipeline you can anticipate elevated levels of investment in the fourth quarter", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:20:10.740", "mode": "azero-full", "language": "en", "target": "en", "text": "Net interest income is now projected to be between four hundred fifty million dollars and five hundred fifty million dollars, one hundred fifty million dollars greater than our previous guidance.", "text_tts": "and five hundred fifty million dollars one hundred fifty million dollars greater than our previous guidance", "translate": "Net interest income is now projected to be between four hundred fifty million dollars and five hundred fifty million dollars, one hundred fifty million dollars greater than our previous guidance.", "translate_tts": "Net interest income is now projected to be between four hundred fifty million dollars and five hundred fifty million dollars one hundred fifty million dollars greater than our previous guidance", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:20:17.640", "mode": "azero-full", "language": "en", "target": "en", "text": "Other income is anticipated to be in the range of one point nine billion dollars to two point one billion dollars, an increase versus previous guidance", "text_tts": "o two point one billion dollars an increase versus previous guidance", "translate": "Other income is anticipated to be in the range of one point nine billion dollars to two point one billion dollars, an increase versus previous guidance", "translate_tts": "Other income is anticipated to be in the range of one point nine billion dollars to two point one billion dollars an increase versus previous guidance", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:20:24.996", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by the onetime monetization of royalty rights Jessica referenced that will be utilized for that higher Q four investment I referenced a moment ago.", "text_tts": "enced a moment ago", "translate": "driven by the onetime monetization of royalty rights Jessica referenced that will be utilized for that higher Q four investment I referenced a moment ago.", "translate_tts": "driven by the onetime monetization of royalty rights Jessica referenced that will be utilized for that higher Q four investment I referenced a moment ago", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:20:33.904", "mode": "azero-full", "language": "en", "target": "en", "text": "Our effective tax rate, consistent with previous guidance, is expected to be between seventeen point five percent and eighteen point five percent for the full year.", "text_tts": "t five percent and eighteen point five percent for the full year", "translate": "Our effective tax rate, consistent with previous guidance, is expected to be between seventeen point five percent and eighteen point five percent for the full year.", "translate_tts": "Our effective tax rate consistent with previous guidance is expected to be between seventeen point five percent and eighteen point five percent for the full year", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:20:40.854", "mode": "azero-full", "language": "en", "target": "en", "text": "Similar to last quarter, we have provided an EPS bridge to outline the impact from acquisition activity throughout the year.", "text_tts": "cquisition activity throughout the year", "translate": "Similar to last quarter, we have provided an EPS bridge to outline the impact from acquisition activity throughout the year.", "translate_tts": "Similar to last quarter we have provided an EPS bridge to outline the impact from acquisition activity throughout the year", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:20:48.528", "mode": "azero-full", "language": "en", "target": "en", "text": "Before the impact of the V Wave acquisition, our outlook for adjusted operational EPS performance is once again increasing.", "text_tts": "e is once again increasing", "translate": "Before the impact of the V Wave acquisition, our outlook for adjusted operational EPS performance is once again increasing.", "translate_tts": "Before the impact of the V Wave acquisition our outlook for adjusted operational EPS performance is once again increasing", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:20:54.769", "mode": "azero-full", "language": "en", "target": "en", "text": "As the schedule reflects, we are expecting an incremental ten cents per share increase on our operational performance", "text_tts": "n our operational performance", "translate": "As the schedule reflects, we are expecting an incremental ten cents per share increase on our operational performance", "translate_tts": "As the schedule reflects we are expecting an incremental ten cents per share increase on our operational performance", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:20:57.553", "mode": "azero-full", "language": "en", "target": "en", "text": "for a total increase of eighteen cents per share for the year.", "text_tts": "of eighteen cents per share for the year", "translate": "for a total increase of eighteen cents per share for the year.", "translate_tts": "for a total increase of eighteen cents per share for the year", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:03.270", "mode": "azero-full", "language": "en", "target": "en", "text": "On this basis, when excluding acquisition activity throughout the year, EPS growth is nine point two percent.", "text_tts": "EPS growth is nine point two percent", "translate": "On this basis, when excluding acquisition activity throughout the year, EPS growth is nine point two percent.", "translate_tts": "On this basis when excluding acquisition activity throughout the year EPS growth is nine point two percent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:17.875", "mode": "azero-full", "language": "en", "target": "en", "text": "To account for the completion of the V Wave transaction, as previously disclosed, our adjusted operational EPS guidance now includes dilution of twenty four cents per share in the fourth quarter and six cents per share in twenty twenty five.", "text_tts": "share in twenty twenty five", "translate": "To account for the completion of the V Wave transaction, as previously disclosed, our adjusted operational EPS guidance now includes dilution of twenty four cents per share in the fourth quarter and six cents per share in twenty twenty five.", "translate_tts": "To account for the completion of the V Wave transaction as previously disclosed our adjusted operational EPS guidance now includes dilution of twenty four cents per share in the fourth quarter and six cents per share in twenty twenty five", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:31.954", "mode": "azero-full", "language": "en", "target": "en", "text": "combined this yields an updated twenty twenty four adjusted operational EPS guidance of nine dollars ninety one cents at the midpoint of the range, basically flat year on year despite absorbing approximately ninety two cents of acquisition activity.", "text_tts": "on year despite absorbing approximately ninety two cents of acquisition activity", "translate": "combined this yields an updated twenty twenty four adjusted operational EPS guidance of nine dollars ninety one cents at the midpoint of the range, basically flat year on year despite absorbing approximately ninety two cents of acquisition activity.", "translate_tts": "combined this yields an updated twenty twenty four adjusted operational EPS guidance of nine dollars ninety one cents at the midpoint of the range basically flat year on year despite absorbing approximately ninety two cents of acquisition activity", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:37.681", "mode": "azero-full", "language": "en", "target": "en", "text": "While not predicting the impact of currency movements, utilizing the recent exchange rates", "text_tts": "utilizing the recent exchange rates", "translate": "While not predicting the impact of currency movements, utilizing the recent exchange rates", "translate_tts": "While not predicting the impact of currency movements utilizing the recent exchange rates", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:45.673", "mode": "azero-full", "language": "en", "target": "en", "text": "just referenced, our reported adjusted earnings per share for the year now estimates a full year positive impact of two cents per share.", "text_tts": "ll year positive impact of two cents per share", "translate": "just referenced, our reported adjusted earnings per share for the year now estimates a full year positive impact of two cents per share.", "translate_tts": "just referenced our reported adjusted earnings per share for the year now estimates a full year positive impact of two cents per share", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:21:51.121", "mode": "azero-full", "language": "en", "target": "en", "text": "As such, we expect reported adjusted earnings per share of nine dollars ninety three cents at the midpoint.", "text_tts": "share of nine dollars ninety three cents at the midpoint", "translate": "As such, we expect reported adjusted earnings per share of nine dollars ninety three cents at the midpoint.", "translate_tts": "As such we expect reported adjusted earnings per share of nine dollars ninety three cents at the midpoint", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:22:00.056", "mode": "azero-full", "language": "en", "target": "en", "text": "We are still finalizing our plans for next year, but let me provide you some preliminary qualitative commentary to inform your modeling for twenty twenty five.", "text_tts": "twenty twenty five", "translate": "We are still finalizing our plans for next year, but let me provide you some preliminary qualitative commentary to inform your modeling for twenty twenty five.", "translate_tts": "We are still finalizing our plans for next year but let me provide you some preliminary qualitative commentary to inform your modeling for twenty twenty five", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:22:11.412", "mode": "azero-full", "language": "en", "target": "en", "text": "For innovative medicine, we remain very confident in our ability to deliver growth despite a significant LOE, resulting in sales above the fifty seven billion dollars commitment we stated in twenty twenty one.", "text_tts": "t we stated in twenty twenty one", "translate": "For innovative medicine, we remain very confident in our ability to deliver growth despite a significant LOE, resulting in sales above the fifty seven billion dollars commitment we stated in twenty twenty one.", "translate_tts": "For innovative medicine we remain very confident in our ability to deliver growth despite a significant LOE resulting in sales above the fifty seven billion dollars commitment we stated in twenty twenty one", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:20.998", "mode": "azero-full", "language": "en", "target": "en", "text": "This will be driven by our in market brands and continued progress from our recently launched products, including Trimphia in IBD and Ribravant in non small cell lung cancer.", "text_tts": "in non small cell lung cancer", "translate": "This will be driven by our in market brands and continued progress from our recently launched products, including Trimphia in IBD and Ribravant in non small cell lung cancer.", "translate_tts": "This will be driven by our in market brands and continued progress from our recently launched products including Trimphia in IBD and Ribravant in non small cell lung cancer", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:31.340", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding the STELARA LOE, we are planning for biosimilar entries in the US in January, assuming that HUMIRA's erosion curve is a relatively good proxy for your models.", "text_tts": "ur models", "translate": "Regarding the STELARA LOE, we are planning for biosimilar entries in the US in January, assuming that HUMIRA's erosion curve is a relatively good proxy for your models.", "translate_tts": "Regarding the STELARA LOE we are planning for biosimilar entries in the US in January assuming that HUMIRAs erosion curve is a relatively good proxy for your models", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:22:36.218", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect a negative impact associated with the Part five hundred redesign.", "text_tts": "he Part five hundred redesign", "translate": "We continue to expect a negative impact associated with the Part five hundred redesign.", "translate_tts": "We continue to expect a negative impact associated with the Part five hundred redesign", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:22:42.380", "mode": "azero-full", "language": "en", "target": "en", "text": "In our pipeline, we anticipate data readouts across all our priority platforms.", "text_tts": "our priority platforms", "translate": "In our pipeline, we anticipate data readouts across all our priority platforms.", "translate_tts": "In our pipeline we anticipate data readouts across all our priority platforms", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:22:56.964", "mode": "azero-full", "language": "en", "target": "en", "text": "anticipated approvals of trymphya sub q in Crohn's disease, ribravant sub q for lung cancer and nipocalumab in generalized myocenia gravis as well as potential filings for taurus in bladder cancer and atikaprant in major depressive", "text_tts": "in major depressive", "translate": "anticipated approvals of trymphya sub q in Crohn's disease, ribravant sub q for lung cancer and nipocalumab in generalized myocenia gravis as well as potential filings for taurus in bladder cancer and atikaprant in major depressive", "translate_tts": "anticipated approvals of trymphya sub q in Crohns disease ribravant sub q for lung cancer and nipocalumab in generalized myocenia gravis as well as potential filings for taurus in bladder cancer and atikaprant in major depressive", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:22:57.161", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "", "events": "😮📯🤒🤧", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:22:58.559", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder,", "text_tts": "As a reminder", "translate": "As a reminder,", "translate_tts": "As a reminder", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:23:01.473", "mode": "azero-full", "language": "en", "target": "en", "text": "Trenphaya, Rybervan and Taurus.", "text_tts": "ya Rybervan and Taurus", "translate": "Trenphaya, Rybervan and Taurus.", "translate_tts": "Trenphaya Rybervan and Taurus", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:23:09.355", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to be the three largest underappreciated assets in terms of our revenue projections versus what analysts are estimating for the back half of this decade.", "text_tts": "f this decade", "translate": "continue to be the three largest underappreciated assets in terms of our revenue projections versus what analysts are estimating for the back half of this decade.", "translate_tts": "continue to be the three largest underappreciated assets in terms of our revenue projections versus what analysts are estimating for the back half of this decade", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:23:25.022", "mode": "azero-full", "language": "en", "target": "en", "text": "For medtech, we continue to expect to deliver on our long term objective identified at last year's Enterprise Business Review of growing operational sales in the upper end of the twenty twenty two through twenty twenty seven weighted average market growth rate of five percent sign to seven percent sign.", "text_tts": "h twenty twenty seven weighted average market growth rate of five percent sign to seven percent sign", "translate": "For medtech, we continue to expect to deliver on our long term objective identified at last year's Enterprise Business Review of growing operational sales in the upper end of the twenty twenty two through twenty twenty seven weighted average market growth rate of five percent sign to seven percent sign.", "translate_tts": "For medtech we continue to expect to deliver on our long term objective identified at last years Enterprise Business Review of growing operational sales in the upper end of the twenty twenty two through twenty twenty seven weighted average market growth rate of five percent sign to seven percent sign", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:23:25.128", "mode": "azero-full", "language": "en", "target": "en", "text": "Bad.", "text_tts": "Bad", "translate": "Bad.", "translate_tts": "Bad", "is_final": false, "emotion": "🤢", "events": "🐶📢", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:23:26.863", "mode": "azero-full", "language": "en", "target": "en", "text": "We also expect can", "text_tts": "We also expect can", "translate": "We also expect can", "translate_tts": "We also expect can", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:23:41.846", "mode": "azero-full", "language": "en", "target": "en", "text": "adoption of newer products across all med tech businesses such as varipulse and electrophysiology, Vellis enabling technology across orthopedics, odyssey and pure c in surgical vision and contributions from our Abiomed and Shockwave integrations.", "text_tts": "ons from our Abiomed and Shockwave integrations", "translate": "adoption of newer products across all med tech businesses such as varipulse and electrophysiology, Vellis enabling technology across orthopedics, odyssey and pure c in surgical vision and contributions from our Abiomed and Shockwave integrations.", "translate_tts": "adoption of newer products across all med tech businesses such as varipulse and electrophysiology Vellis enabling technology across orthopedics odyssey and pure c in surgical vision and contributions from our Abiomed and Shockwave integrations", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:23:45.419", "mode": "azero-full", "language": "en", "target": "en", "text": "Specific to volume based pricing in China.", "text_tts": "to volume based pricing in China", "translate": "Specific to volume based pricing in China.", "translate_tts": "Specific to volume based pricing in China", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:23:57.403", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect continued impacts from the rollout of the twenty twenty four tenders in orthopedic sports and intraocular lenses and anticipate VBP to continue expanding across provinces and products.", "text_tts": "nticipate VBP to continue expanding across provinces and products", "translate": "We expect continued impacts from the rollout of the twenty twenty four tenders in orthopedic sports and intraocular lenses and anticipate VBP to continue expanding across provinces and products.", "translate_tts": "We expect continued impacts from the rollout of the twenty twenty four tenders in orthopedic sports and intraocular lenses and anticipate VBP to continue expanding across provinces and products", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:24:03.023", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the rest of the P and L. When thinking about operating margin, there are pluses and minuses.", "text_tts": "about operating margin there are pluses and minuses", "translate": "Moving to the rest of the P and L. When thinking about operating margin, there are pluses and minuses.", "translate_tts": "Moving to the rest of the P and L When thinking about operating margin there are pluses and minuses", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:24:08.513", "mode": "azero-full", "language": "en", "target": "en", "text": "Tailwinds include an anticipated reduction of acquired IPR and D expense year over year,", "text_tts": "and D expense year over year", "translate": "Tailwinds include an anticipated reduction of acquired IPR and D expense year over year,", "translate_tts": "Tailwinds include an anticipated reduction of acquired IPR and D expense year over year", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:24:15.052", "mode": "azero-full", "language": "en", "target": "en", "text": "continued focus on medtech margin improvement and continued OpEx optimization benefits post separation.", "text_tts": "", "translate": "continued focus on medtech margin improvement and continued OpEx optimization benefits post separation.", "translate_tts": "continued focus on medtech margin improvement and continued OpEx optimization benefits post separation", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:24:21.887", "mode": "azero-full", "language": "en", "target": "en", "text": "Working against us is unfavorable product mix driven by Stellaro biosimilar entrants and Part five hundred redesign.", "text_tts": "hundred redesign", "translate": "Working against us is unfavorable product mix driven by Stellaro biosimilar entrants and Part five hundred redesign.", "translate_tts": "Working against us is unfavorable product mix driven by Stellaro biosimilar entrants and Part five hundred redesign", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:24:30.919", "mode": "azero-full", "language": "en", "target": "en", "text": "With a brief look at your models last week, the consensus margin does not appear unreasonable and we'll provide further clarity in January once we complete our twenty twenty five plan.", "text_tts": "we complete our twenty twenty five plan", "translate": "With a brief look at your models last week, the consensus margin does not appear unreasonable and we'll provide further clarity in January once we complete our twenty twenty five plan.", "translate_tts": "With a brief look at your models last week the consensus margin does not appear unreasonable and well provide further clarity in January once we complete our twenty twenty five plan", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:24:42.200", "mode": "azero-full", "language": "en", "target": "en", "text": "We do not expect to maintain the heightened levels of interest income due to a reduction in interest rates and impact from debt experienced in twenty twenty four related to acquisition activity.", "text_tts": "d in twenty twenty four related to acquisition activity", "translate": "We do not expect to maintain the heightened levels of interest income due to a reduction in interest rates and impact from debt experienced in twenty twenty four related to acquisition activity.", "translate_tts": "We do not expect to maintain the heightened levels of interest income due to a reduction in interest rates and impact from debt experienced in twenty twenty four related to acquisition activity", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:24:57.623", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding other income and expense, we expect lower net other income due to the nonrecurring nature of the monetization of royalty rights experienced in Q three, a lower benefit related to employee benefit programs based on discount rate assumptions as well as income lost", "text_tts": "tions as well as income lost", "translate": "Regarding other income and expense, we expect lower net other income due to the nonrecurring nature of the monetization of royalty rights experienced in Q three, a lower benefit related to employee benefit programs based on discount rate assumptions as well as income lost", "translate_tts": "Regarding other income and expense we expect lower net other income due to the nonrecurring nature of the monetization of royalty rights experienced in Q three a lower benefit related to employee benefit programs based on discount rate assumptions as well as income lost", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:24:58.711", "mode": "azero-full", "language": "en", "target": "en", "text": "Canview dividend.", "text_tts": "Canview dividend", "translate": "Canview dividend.", "translate_tts": "Canview dividend", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:24:59.633", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly.", "text_tts": "Lastly", "translate": "Lastly.", "translate_tts": "Lastly", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:25:01.581", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on what we know today.", "text_tts": "Based on what we know today", "translate": "Based on what we know today.", "translate_tts": "Based on what we know today", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:25:08.721", "mode": "azero-full", "language": "en", "target": "en", "text": "Under current tax law, we anticipate our twenty twenty five tax rate to be slightly lower than our anticipated twenty twenty four tax rate.", "text_tts": "ur anticipated twenty twenty four tax rate", "translate": "Under current tax law, we anticipate our twenty twenty five tax rate to be slightly lower than our anticipated twenty twenty four tax rate.", "translate_tts": "Under current tax law we anticipate our twenty twenty five tax rate to be slightly lower than our anticipated twenty twenty four tax rate", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:25:20.145", "mode": "azero-full", "language": "en", "target": "en", "text": "To wrap up prior to Q and A, we are pleased with our underlying twenty twenty four performance that simultaneously fortified a strong foundation for continued success heading into twenty twenty five.", "text_tts": "ess heading into twenty twenty five", "translate": "To wrap up prior to Q and A, we are pleased with our underlying twenty twenty four performance that simultaneously fortified a strong foundation for continued success heading into twenty twenty five.", "translate_tts": "To wrap up prior to Q and A we are pleased with our underlying twenty twenty four performance that simultaneously fortified a strong foundation for continued success heading into twenty twenty five", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:25:23.902", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll now turn over to Kevin to open the call for your questions.", "text_tts": "the call for your questions", "translate": "With that, I'll now turn over to Kevin to open the call for your questions.", "translate_tts": "With that Ill now turn over to Kevin to open the call for your questions", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Walk (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:25:31.709", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. We're now conducting a question and answer session. If you'd like to be placed into question queue, please press star one on your telephone keypad.", "text_tts": "ne on your telephone keypad", "translate": "Thank you. We're now conducting a question and answer session. If you'd like to be placed into question queue, please press star one on your telephone keypad.", "translate_tts": "Thank you Were now conducting a question and answer session If youd like to be placed into question queue please press star one on your telephone keypad", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin (Conference Moderator)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:25:35.077", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to withdraw your question, please press star two.", "text_tts": "your question please press star two", "translate": "If you'd like to withdraw your question, please press star two.", "translate_tts": "If youd like to withdraw your question please press star two", "is_final": false, "emotion": "", "events": "😲💨👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin (Conference Moderator)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:25:38.555", "mode": "azero-full", "language": "en", "target": "en", "text": "Please limit your questions to one question only.", "text_tts": "questions to one question only", "translate": "Please limit your questions to one question only.", "translate_tts": "Please limit your questions to one question only", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin (Conference Moderator)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:25:42.865", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question is coming from Chris Shop from JP Morgan. Your line is now live.", "text_tts": "P Morgan Your line is now live", "translate": "Our first question is coming from Chris Shop from JP Morgan. Your line is now live.", "translate_tts": "Our first question is coming from Chris Shop from JP Morgan Your line is now live", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Shop (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:25:58.054", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks so much for the question. Maybe just one on talc here. I know there's still limited comments, but it seems as though the company's obviously made some advancements here into getting this behind the organization. Maybe just can you help us a little bit in terms of from your perspective?", "text_tts": "p us a little bit in terms of from your perspective", "translate": "Great. Thanks so much for the question. Maybe just one on talc here. I know there's still limited comments, but it seems as though the company's obviously made some advancements here into getting this behind the organization. Maybe just can you help us a little bit in terms of from your perspective?", "translate_tts": "Great Thanks so much for the question Maybe just one on talc here I know theres still limited comments but it seems as though the companys obviously made some advancements here into getting this behind the organization Maybe just can you help us a little bit in terms of from your perspective", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Shop (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:26:05.853", "mode": "azero-full", "language": "en", "target": "en", "text": "next key steps to watch from here? And what is J and J's overall level of confidence that you have a path to resolve this", "text_tts": "dence that you have a path to resolve this", "translate": "next key steps to watch from here? And what is J and J's overall level of confidence that you have a path to resolve this", "translate_tts": "next key steps to watch from here And what is J and Js overall level of confidence that you have a path to resolve this", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Shop (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:26:08.470", "mode": "azero-full", "language": "en", "target": "en", "text": "in the relative near term for the story. Thanks so much.", "text_tts": "near term for the story Thanks so much", "translate": "in the relative near term for the story. Thanks so much.", "translate_tts": "in the relative near term for the story Thanks so much", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Shop (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:26:12.920", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you, Chris, and as you have heard me before,", "text_tts": "e before", "translate": "Yes, thank you, Chris, and as you have heard me before,", "translate_tts": "Yes thank you Chris and as you have heard me before", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:26:22.173", "mode": "azero-full", "language": "en", "target": "en", "text": "Our intention with respect to the litigation is to bring a responsible, final and comprehensive resolution to these claims.", "text_tts": "resolution to these claims", "translate": "Our intention with respect to the litigation is to bring a responsible, final and comprehensive resolution to these claims.", "translate_tts": "Our intention with respect to the litigation is to bring a responsible final and comprehensive resolution to these claims", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:26:26.423", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are making meaningful progress to do just that.", "text_tts": "are making meaningful progress to do just that", "translate": "and we are making meaningful progress to do just that.", "translate_tts": "and we are making meaningful progress to do just that", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:26:36.498", "mode": "azero-full", "language": "en", "target": "en", "text": "We have filed our prepackaged reorganization plan with the support of eighty three percent of the claimants. And also we have had a decision of the court", "text_tts": "we have had a decision of the court", "translate": "We have filed our prepackaged reorganization plan with the support of eighty three percent of the claimants. And also we have had a decision of the court", "translate_tts": "We have filed our prepackaged reorganization plan with the support of eighty three percent of the claimants And also we have had a decision of the court", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:26:44.672", "mode": "azero-full", "language": "en", "target": "en", "text": "to keep the filing in Houston. So as I said, we are making progress in this resolution that I refer as", "text_tts": "resolution that I refer as", "translate": "to keep the filing in Houston. So as I said, we are making progress in this resolution that I refer as", "translate_tts": "to keep the filing in Houston So as I said we are making progress in this resolution that I refer as", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:26:46.524", "mode": "azero-full", "language": "en", "target": "en", "text": "As far as next steps, Eric.", "text_tts": "t steps Eric", "translate": "As far as next steps, Eric.", "translate_tts": "As far as next steps Eric", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:26:51.563", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thanks, Chris. This is Eric Haas, head of worldwide litigation.", "text_tts": "of worldwide litigation", "translate": "Hi, thanks, Chris. This is Eric Haas, head of worldwide litigation.", "translate_tts": "Hi thanks Chris This is Eric Haas head of worldwide litigation", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Eric Haas (Head of Worldwide Litigation)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:27:00.693", "mode": "azero-full", "language": "en", "target": "en", "text": "Judge Lopez last week on Thursday after ruling that the case properly and appropriately should remain in Texas", "text_tts": "propriately should remain in Texas", "translate": "Judge Lopez last week on Thursday after ruling that the case properly and appropriately should remain in Texas", "translate_tts": "Judge Lopez last week on Thursday after ruling that the case properly and appropriately should remain in Texas", "is_final": false, "emotion": "😔", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Eric Haas (Head of Worldwide Litigation)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:27:07.861", "mode": "azero-full", "language": "en", "target": "en", "text": "order the parties to meet and confer and agree to a schedule for the expeditious resolution of the case. And by that", "text_tts": "that", "translate": "order the parties to meet and confer and agree to a schedule for the expeditious resolution of the case. And by that", "translate_tts": "order the parties to meet and confer and agree to a schedule for the expeditious resolution of the case And by that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Eric Haas (Head of Worldwide Litigation)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:27:19.984", "mode": "azero-full", "language": "en", "target": "en", "text": "It means setting forth a schedule to get through to the confirmation procedure addressing any ancillary motions whether the motions to dismiss or issues relating to the votes.", "text_tts": "ing to the votes", "translate": "It means setting forth a schedule to get through to the confirmation procedure addressing any ancillary motions whether the motions to dismiss or issues relating to the votes.", "translate_tts": "It means setting forth a schedule to get through to the confirmation procedure addressing any ancillary motions whether the motions to dismiss or issues relating to the votes", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Eric Haas (Head of Worldwide Litigation)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:27:32.696", "mode": "azero-full", "language": "en", "target": "en", "text": "And the parties are in that process. We contemplate putting forth a schedule that will resolve those issues through the end of the year for a confirmation hearing sometime at the beginning of next year. So that's the schedule we're on.", "text_tts": "year So thats the schedule were on", "translate": "And the parties are in that process. We contemplate putting forth a schedule that will resolve those issues through the end of the year for a confirmation hearing sometime at the beginning of next year. So that's the schedule we're on.", "translate_tts": "And the parties are in that process We contemplate putting forth a schedule that will resolve those issues through the end of the year for a confirmation hearing sometime at the beginning of next year So thats the schedule were on", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Eric Haas (Head of Worldwide Litigation)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:27:37.569", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next question is coming from Larry Beagleson from Wells Fargo. Your line is now live.", "text_tts": "om Wells Fargo Your line is now live", "translate": "Thank you. Next question is coming from Larry Beagleson from Wells Fargo. Your line is now live.", "translate_tts": "Thank you Next question is coming from Larry Beagleson from Wells Fargo Your line is now live", "is_final": false, "emotion": "", "events": "📞🌠🌳🌲", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:27:54.365", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thanks for taking the question. Tim, on med tech, maybe help us understand the impact of the one time items in Q three such as the ortho, SKU rationalization, how you're thinking about the impact from the hurricanes in Q four and what gives you confidence you", "text_tts": "our and what gives you confidence you", "translate": "Good morning. Thanks for taking the question. Tim, on med tech, maybe help us understand the impact of the one time items in Q three such as the ortho, SKU rationalization, how you're thinking about the impact from the hurricanes in Q four and what gives you confidence you", "translate_tts": "Good morning Thanks for taking the question Tim on med tech maybe help us understand the impact of the one time items in Q three such as the ortho SKU rationalization how youre thinking about the impact from the hurricanes in Q four and what gives you confidence you", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Larry Beagleson (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:27:57.997", "mode": "azero-full", "language": "en", "target": "en", "text": "Deliver the high end of that five percent to seven percent next year. Thanks for taking the question.", "text_tts": "ven percent next year Thanks for taking the question", "translate": "Deliver the high end of that five percent to seven percent next year. Thanks for taking the question.", "translate_tts": "Deliver the high end of that five percent to seven percent next year Thanks for taking the question", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Larry Beagleson (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:28:04.227", "mode": "azero-full", "language": "en", "target": "en", "text": "Larry, thank you for the question and we're proud of the six point four percent operational growth for the quarter.", "text_tts": "the six point four percent operational growth for the quarter", "translate": "Larry, thank you for the question and we're proud of the six point four percent operational growth for the quarter.", "translate_tts": "Larry thank you for the question and were proud of the six point four percent operational growth for the quarter", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:18.641", "mode": "azero-full", "language": "en", "target": "en", "text": "seven sorry, five point seven percent for full year. And I think the results really talk to the success of our deliberate move into higher growth, higher margin categories, especially in the cardiovascular space. You'll recall and you'll see that from our", "text_tts": "margin categories especially in the cardiovascular space Youll recall and youll see that from our", "translate": "seven sorry, five point seven percent for full year. And I think the results really talk to the success of our deliberate move into higher growth, higher margin categories, especially in the cardiovascular space. You'll recall and you'll see that from our", "translate_tts": "seven sorry five point seven percent for full year And I think the results really talk to the success of our deliberate move into higher growth higher margin categories especially in the cardiovascular space Youll recall and youll see that from our", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:32.435", "mode": "azero-full", "language": "en", "target": "en", "text": "Almost three hundred million dollars has been added from the Shockwave acquisition which continues to perform to expectations as does Abiomed and we've also added to the portfolio with the acquisition of Laminar in the fourth quarter of last year and then more", "text_tts": "ition of Laminar in the fourth quarter of last year and then more", "translate": "Almost three hundred million dollars has been added from the Shockwave acquisition which continues to perform to expectations as does Abiomed and we've also added to the portfolio with the acquisition of Laminar in the fourth quarter of last year and then more", "translate_tts": "Almost three hundred million dollars has been added from the Shockwave acquisition which continues to perform to expectations as does Abiomed and weve also added to the portfolio with the acquisition of Laminar in the fourth quarter of last year and then more", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:33.270", "mode": "azero-full", "language": "en", "target": "en", "text": "recently.", "text_tts": "recently", "translate": "recently.", "translate_tts": "recently", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:34.047", "mode": "azero-full", "language": "en", "target": "en", "text": "the", "text_tts": "the", "translate": "the", "translate_tts": "the", "is_final": false, "emotion": "", "events": "😮📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:43.816", "mode": "azero-full", "language": "en", "target": "en", "text": "announced closure of the acquisition of v wave, which once again takes us into even more exciting high growth, high margin opportunities within cardiovascular.", "text_tts": "within cardiovascular", "translate": "announced closure of the acquisition of v wave, which once again takes us into even more exciting high growth, high margin opportunities within cardiovascular.", "translate_tts": "announced closure of the acquisition of v wave which once again takes us into even more exciting high growth high margin opportunities within cardiovascular", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:28:51.727", "mode": "azero-full", "language": "en", "target": "en", "text": "Specifically to orthopedics, we believe this is going to be another solid year for orthopedics, three point two percent growth for the", "text_tts": "e point two percent growth for the", "translate": "Specifically to orthopedics, we believe this is going to be another solid year for orthopedics, three point two percent growth for the", "translate_tts": "Specifically to orthopedics we believe this is going to be another solid year for orthopedics three point two percent growth for the", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:03.440", "mode": "azero-full", "language": "en", "target": "en", "text": "for the year. We did have a slightly softer third quarter, which was a result, to your point, of the restructure within orthopedics.", "text_tts": "edics", "translate": "for the year. We did have a slightly softer third quarter, which was a result, to your point, of the restructure within orthopedics.", "translate_tts": "for the year We did have a slightly softer third quarter which was a result to your point of the restructure within orthopedics", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:17.994", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we look to the full year, we expect a return to significantly better performance, especially in orthopedics, which typically has a stronger fourth quarter. And we are seeing tremendous performance specifically within the hips and knees categories", "text_tts": "hips and knees categories", "translate": "And as we look to the full year, we expect a return to significantly better performance, especially in orthopedics, which typically has a stronger fourth quarter. And we are seeing tremendous performance specifically within the hips and knees categories", "translate_tts": "And as we look to the full year we expect a return to significantly better performance especially in orthopedics which typically has a stronger fourth quarter And we are seeing tremendous performance specifically within the hips and knees categories", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:25.057", "mode": "azero-full", "language": "en", "target": "en", "text": "growing six percent and seven percent. And I think that's really been enabled by the success of our enabling technologies in Vellus.", "text_tts": "enabled by the success of our enabling technologies in Vellus", "translate": "growing six percent and seven percent. And I think that's really been enabled by the success of our enabling technologies in Vellus.", "translate_tts": "growing six percent and seven percent And I think thats really been enabled by the success of our enabling technologies in Vellus", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:31.881", "mode": "azero-full", "language": "en", "target": "en", "text": "in knees, which also, by the way, we've added the indication of the uni knee as well as our kincise and", "text_tts": "well as our kincise and", "translate": "in knees, which also, by the way, we've added the indication of the uni knee as well as our kincise and", "translate_tts": "in knees which also by the way weve added the indication of the uni knee as well as our kincise and", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:46.553", "mode": "azero-full", "language": "en", "target": "en", "text": "hip navigation systems within hips. I'd also add to the orthopedics performance we are significantly addressing portfolio gaps within our trauma portfolio with the launch of Trileap Virtuguide and Vault", "text_tts": "rtuguide and Vault", "translate": "hip navigation systems within hips. I'd also add to the orthopedics performance we are significantly addressing portfolio gaps within our trauma portfolio with the launch of Trileap Virtuguide and Vault", "translate_tts": "hip navigation systems within hips Id also add to the orthopedics performance we are significantly addressing portfolio gaps within our trauma portfolio with the launch of Trileap Virtuguide and Vault", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:29:46.870", "mode": "azero-full", "language": "en", "target": "en", "text": "in the back.", "text_tts": "in the back", "translate": "in the back.", "translate_tts": "in the back", "is_final": false, "emotion": "😡", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:01.011", "mode": "azero-full", "language": "en", "target": "en", "text": "back half of the year and I think you know our spine portfolio has been challenged and we're addressing that with the launch of Telegen, our new trialtis thoraco lumbar system and the new spine robot which we just received approval for as it relates to", "text_tts": "oval for as it relates to", "translate": "back half of the year and I think you know our spine portfolio has been challenged and we're addressing that with the launch of Telegen, our new trialtis thoraco lumbar system and the new spine robot which we just received approval for as it relates to", "translate_tts": "back half of the year and I think you know our spine portfolio has been challenged and were addressing that with the launch of Telegen our new trialtis thoraco lumbar system and the new spine robot which we just received approval for as it relates to", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:15.390", "mode": "azero-full", "language": "en", "target": "en", "text": "the hurricanes, we did see the impact certainly of Hurricane Helene in the final weeks of the third quarter and continue to see the impact of Milton over the last coming days, especially in the areas most impacted by those storms.", "text_tts": "by those storms", "translate": "the hurricanes, we did see the impact certainly of Hurricane Helene in the final weeks of the third quarter and continue to see the impact of Milton over the last coming days, especially in the areas most impacted by those storms.", "translate_tts": "the hurricanes we did see the impact certainly of Hurricane Helene in the final weeks of the third quarter and continue to see the impact of Milton over the last coming days especially in the areas most impacted by those storms", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:20.761", "mode": "azero-full", "language": "en", "target": "en", "text": "I do think the watch out that we all need to watch carefully is certainly the impact of the recently", "text_tts": "recently", "translate": "I do think the watch out that we all need to watch carefully is certainly the impact of the recently", "translate_tts": "I do think the watch out that we all need to watch carefully is certainly the impact of the recently", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:30:25.812", "mode": "azero-full", "language": "en", "target": "en", "text": "announced four saline shortages, which if they do persist", "text_tts": "persist", "translate": "announced four saline shortages, which if they do persist", "translate_tts": "announced four saline shortages which if they do persist", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:30:30.701", "mode": "azero-full", "language": "en", "target": "en", "text": "could potentially impact surgical procedures across our portfolio? Thank you, Larry.", "text_tts": "surgical procedures across our portfolio Thank you Larry", "translate": "could potentially impact surgical procedures across our portfolio? Thank you, Larry.", "translate_tts": "could potentially impact surgical procedures across our portfolio Thank you Larry", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:30:36.459", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next question is coming from Louise Chen from Cancer Fitzgerald. Your line is now live.", "text_tts": "ncer Fitzgerald Your line is now live", "translate": "Thank you. Next question is coming from Louise Chen from Cancer Fitzgerald. Your line is now live.", "translate_tts": "Thank you Next question is coming from Louise Chen from Cancer Fitzgerald Your line is now live", "is_final": false, "emotion": "", "events": "🦆🦢🌳🌲", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:30:51.784", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thank you for taking my question here. I wanted to ask you how you see Trumphia, J and J twenty one thirteen and some of your other pipeline products coming together to replace sales lost to Celara and then take share from entrenched competitors. Thank you.", "text_tts": "elara and then take share from entrenched competitors Thank you", "translate": "Hi, thank you for taking my question here. I wanted to ask you how you see Trumphia, J and J twenty one thirteen and some of your other pipeline products coming together to replace sales lost to Celara and then take share from entrenched competitors. Thank you.", "translate_tts": "Hi thank you for taking my question here I wanted to ask you how you see Trumphia J and J twenty one thirteen and some of your other pipeline products coming together to replace sales lost to Celara and then take share from entrenched competitors Thank you", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Louise Chen (Cantor Fitzgerald Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:31:07.681", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi Louise, it's Jennifer and good morning, everyone. And I wanted to start off by having a chance to really recognize and thank all my innovative medicine colleagues around the world for a fabulous quarter in the third quarter. We really continue to deliver against our strategy with", "text_tts": "ainst our strategy with", "translate": "Hi Louise, it's Jennifer and good morning, everyone. And I wanted to start off by having a chance to really recognize and thank all my innovative medicine colleagues around the world for a fabulous quarter in the third quarter. We really continue to deliver against our strategy with", "translate_tts": "Hi Louise its Jennifer and good morning everyone And I wanted to start off by having a chance to really recognize and thank all my innovative medicine colleagues around the world for a fabulous quarter in the third quarter We really continue to deliver against our strategy with", "is_final": false, "emotion": "😊", "events": "📻👂👩📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Louise Chen (Cantor Fitzgerald Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:31:08.526", "mode": "azero-full", "language": "en", "target": "en", "text": "and key brands.", "text_tts": "and key brands", "translate": "and key brands.", "translate_tts": "and key brands", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:31:23.676", "mode": "azero-full", "language": "en", "target": "en", "text": "having double digit growth and achieving a few really notable milestones, notably the Tremphya approval and launch in ulcerative colitis also ribrivant plus lasclus in first line non small cell lung cancer and we also completed the acquisition", "text_tts": "cancer and we also completed the acquisition", "translate": "having double digit growth and achieving a few really notable milestones, notably the Tremphya approval and launch in ulcerative colitis also ribrivant plus lasclus in first line non small cell lung cancer and we also completed the acquisition", "translate_tts": "having double digit growth and achieving a few really notable milestones notably the Tremphya approval and launch in ulcerative colitis also ribrivant plus lasclus in first line non small cell lung cancer and we also completed the acquisition", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:31:53.279", "mode": "azero-full", "language": "en", "target": "en", "text": "of NM twenty six, which is a phase two ready asset for atopic dermatitis. So as we take a look at the immunology portfolio, we are really excited about Trumphia and what we see as the prospects ahead. I just mentioned that we got approval during the quarter for that product in ulcerative colitis. We believe we truly have a winning proposition for that asset in IBD and it's off to a really nice start with a good really strong reception", "text_tts": "ff to a really nice start with a good really strong reception", "translate": "of NM twenty six, which is a phase two ready asset for atopic dermatitis. So as we take a look at the immunology portfolio, we are really excited about Trumphia and what we see as the prospects ahead. I just mentioned that we got approval during the quarter for that product in ulcerative colitis. We believe we truly have a winning proposition for that asset in IBD and it's off to a really nice start with a good really strong reception", "translate_tts": "of NM twenty six which is a phase two ready asset for atopic dermatitis So as we take a look at the immunology portfolio we are really excited about Trumphia and what we see as the prospects ahead I just mentioned that we got approval during the quarter for that product in ulcerative colitis We believe we truly have a winning proposition for that asset in IBD and its off to a really nice start with a good really strong reception", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:32:08.064", "mode": "azero-full", "language": "en", "target": "en", "text": "amongst the medical community and we see that product having a lot of strength because it's the only dual active il twenty three so it blocks both il twenty three and the CD sixty four receptor cells. It really sets what we believe is a new bar.", "text_tts": "th il twenty three and the CD sixty four receptor cells It really sets what we believe is a new bar", "translate": "amongst the medical community and we see that product having a lot of strength because it's the only dual active il twenty three so it blocks both il twenty three and the CD sixty four receptor cells. It really sets what we believe is a new bar.", "translate_tts": "amongst the medical community and we see that product having a lot of strength because its the only dual active il twenty three so it blocks both il twenty three and the CD sixty four receptor cells It really sets what we believe is a new bar", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:32:38.897", "mode": "azero-full", "language": "en", "target": "en", "text": "terms of efficacy with the highest rate of endoscopic normalization. And we've got really rigorous head to head data versus STELARA showing superiority in Crohn's disease. And we think that we've got unrivaled flexibility in what will ultimately be a sub q both induction and maintenance dose for Tromphia. So Tromphia was four billion in sales for the quarter, and that was really on psoriasis and psoriatic arthritis alone. When we take a look going forward,", "text_tts": "e take a look going forward", "translate": "terms of efficacy with the highest rate of endoscopic normalization. And we've got really rigorous head to head data versus STELARA showing superiority in Crohn's disease. And we think that we've got unrivaled flexibility in what will ultimately be a sub q both induction and maintenance dose for Tromphia. So Tromphia was four billion in sales for the quarter, and that was really on psoriasis and psoriatic arthritis alone. When we take a look going forward,", "translate_tts": "terms of efficacy with the highest rate of endoscopic normalization And weve got really rigorous head to head data versus STELARA showing superiority in Crohns disease And we think that weve got unrivaled flexibility in what will ultimately be a sub q both induction and maintenance dose for Tromphia So Tromphia was four billion in sales for the quarter and that was really on psoriasis and psoriatic arthritis alone When we take a look going forward", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:33:23.636", "mode": "azero-full", "language": "en", "target": "en", "text": "On what we had seen with STELARA in terms of the strength in IBD and the potential, we think that TREMFIA definitely is an asset that is of STELARA size or bigger and better. So a lot of exciting opportunity for us ahead. For twenty one thirteen, we're really excited about our oral asset that we're developing and I'll let my colleague John Reid actually talk about why we're so excited about it and some of the upcoming data there. But we do think that being able to have that advanced efficacy and known safety profile in a simple oral tablet is not only going to be great for the existing biologics appropriate patients, but we think it gives us a great market expansion opportunity moving into", "text_tts": "opportunity moving into", "translate": "On what we had seen with STELARA in terms of the strength in IBD and the potential, we think that TREMFIA definitely is an asset that is of STELARA size or bigger and better. So a lot of exciting opportunity for us ahead. For twenty one thirteen, we're really excited about our oral asset that we're developing and I'll let my colleague John Reid actually talk about why we're so excited about it and some of the upcoming data there. But we do think that being able to have that advanced efficacy and known safety profile in a simple oral tablet is not only going to be great for the existing biologics appropriate patients, but we think it gives us a great market expansion opportunity moving into", "translate_tts": "On what we had seen with STELARA in terms of the strength in IBD and the potential we think that TREMFIA definitely is an asset that is of STELARA size or bigger and better So a lot of exciting opportunity for us ahead For twenty one thirteen were really excited about our oral asset that were developing and Ill let my colleague John Reid actually talk about why were so excited about it and some of the upcoming data there But we do think that being able to have that advanced efficacy and known safety profile in a simple oral tablet is not only going to be great for the existing biologics appropriate patients but we think it gives us a great market expansion opportunity moving into", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:33:25.294", "mode": "azero-full", "language": "en", "target": "en", "text": "Other lines of therapy as well.", "text_tts": "rapy as well", "translate": "Other lines of therapy as well.", "translate_tts": "Other lines of therapy as well", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:33:30.557", "mode": "azero-full", "language": "en", "target": "en", "text": "John. Yeah, thanks. The two hundred and thirteen is really moving along nicely.", "text_tts": "s really moving along nicely", "translate": "John. Yeah, thanks. The two hundred and thirteen is really moving along nicely.", "translate_tts": "John Yeah thanks The two hundred and thirteen is really moving along nicely", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:33:33.521", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know, this is our targeted oral peptide a very", "text_tts": "our targeted oral peptide a very", "translate": "As you know, this is our targeted oral peptide a very", "translate_tts": "As you know this is our targeted oral peptide a very", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:33:34.730", "mode": "azero-full", "language": "en", "target": "en", "text": "Exquisite, elegantly designed molecules.", "text_tts": "designed molecules", "translate": "Exquisite, elegantly designed molecules.", "translate_tts": "Exquisite elegantly designed molecules", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:33:38.164", "mode": "azero-full", "language": "en", "target": "en", "text": "molecule that binds to and blocks the il twenty three receptor.", "text_tts": "to and blocks the il twenty three receptor", "translate": "molecule that binds to and blocks the il twenty three receptor.", "translate_tts": "molecule that binds to and blocks the il twenty three receptor", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:33:42.698", "mode": "azero-full", "language": "en", "target": "en", "text": "and is orally bioavailable with a once daily dosing.", "text_tts": "ily dosing", "translate": "and is orally bioavailable with a once daily dosing.", "translate_tts": "and is orally bioavailable with a once daily dosing", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:33:43.565", "mode": "azero-full", "language": "en", "target": "en", "text": "the", "text_tts": "the", "translate": "the", "translate_tts": "the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:33:46.217", "mode": "azero-full", "language": "en", "target": "en", "text": "biases indication is.", "text_tts": "biases indication is", "translate": "biases indication is.", "translate_tts": "biases indication is", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:33:51.397", "mode": "azero-full", "language": "en", "target": "en", "text": "Fully enrolled now four phase three studies which are quite broad.", "text_tts": "e broad", "translate": "Fully enrolled now four phase three studies which are quite broad.", "translate_tts": "Fully enrolled now four phase three studies which are quite broad", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:33:58.338", "mode": "azero-full", "language": "en", "target": "en", "text": "and include head to heads against Tik two inhibitors as well as both adult and adolescent patients.", "text_tts": "and adolescent patients", "translate": "and include head to heads against Tik two inhibitors as well as both adult and adolescent patients.", "translate_tts": "and include head to heads against Tik two inhibitors as well as both adult and adolescent patients", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:33:59.950", "mode": "azero-full", "language": "en", "target": "en", "text": "As well as a study in", "text_tts": "study in", "translate": "As well as a study in", "translate_tts": "As well as a study in", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:34:06.449", "mode": "azero-full", "language": "en", "target": "en", "text": "patients that have disease affecting hard to treat areas, scalp, and", "text_tts": "eas scalp and", "translate": "patients that have disease affecting hard to treat areas, scalp, and", "translate_tts": "patients that have disease affecting hard to treat areas scalp and", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:34:07.603", "mode": "azero-full", "language": "en", "target": "en", "text": "So the anatomy.", "text_tts": "So the anatomy", "translate": "So the anatomy.", "translate_tts": "So the anatomy", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:34:10.894", "mode": "azero-full", "language": "en", "target": "en", "text": "that can be very difficult to clear typically. so we're really", "text_tts": "to clear typically so were really", "translate": "that can be very difficult to clear typically. so we're really", "translate_tts": "that can be very difficult to clear typically so were really", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:34:20.070", "mode": "azero-full", "language": "en", "target": "en", "text": "looking quite comprehensively there and the data will be rolling out in the next few months, so we look forward to sharing those at the appropriate time.", "text_tts": "to sharing those at the appropriate time", "translate": "looking quite comprehensively there and the data will be rolling out in the next few months, so we look forward to sharing those at the appropriate time.", "translate_tts": "looking quite comprehensively there and the data will be rolling out in the next few months so we look forward to sharing those at the appropriate time", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:34:28.350", "mode": "azero-full", "language": "en", "target": "en", "text": "In inflammatory bowel disease we're in a signal seeking phase two study in ulcerative colitis where we're exploring different doses.", "text_tts": "ative colitis where were exploring different doses", "translate": "In inflammatory bowel disease we're in a signal seeking phase two study in ulcerative colitis where we're exploring different doses.", "translate_tts": "In inflammatory bowel disease were in a signal seeking phase two study in ulcerative colitis where were exploring different doses", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:34:42.740", "mode": "azero-full", "language": "en", "target": "en", "text": "before moving into more advanced studies given that the il twenty three pathway is well validated inflammatory bowel disease thanks to STELAR and TREMPHIA we're quite confident that those studies will come through for us but we'll", "text_tts": "come through for us but well", "translate": "before moving into more advanced studies given that the il twenty three pathway is well validated inflammatory bowel disease thanks to STELAR and TREMPHIA we're quite confident that those studies will come through for us but we'll", "translate_tts": "before moving into more advanced studies given that the il twenty three pathway is well validated inflammatory bowel disease thanks to STELAR and TREMPHIA were quite confident that those studies will come through for us but well", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:34:44.782", "mode": "azero-full", "language": "en", "target": "en", "text": "this year.", "text_tts": "this year", "translate": "this year.", "translate_tts": "this year", "is_final": false, "emotion": "😰", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:34:46.627", "mode": "azero-full", "language": "en", "target": "en", "text": "to see how.", "text_tts": "to see how", "translate": "to see how.", "translate_tts": "to see how", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:34:49.211", "mode": "azero-full", "language": "en", "target": "en", "text": "medication is faring there.", "text_tts": "is faring there", "translate": "medication is faring there.", "translate_tts": "medication is faring there", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:34:53.450", "mode": "azero-full", "language": "en", "target": "en", "text": "we also have.", "text_tts": "we also have", "translate": "we also have.", "translate_tts": "we also have", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:34:59.833", "mode": "azero-full", "language": "en", "target": "en", "text": "call it forty eight oh four where.", "text_tts": "y eight oh four where", "translate": "call it forty eight oh four where.", "translate_tts": "call it forty eight oh four where", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:35:03.602", "mode": "azero-full", "language": "en", "target": "en", "text": "Trempia and", "text_tts": "Trempia and", "translate": "Trempia and", "translate_tts": "Trempia and", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:35:10.265", "mode": "azero-full", "language": "en", "target": "en", "text": "Our TNF inhibitor are combined for patients who tend to be on the more refractory side and we're in the middle of", "text_tts": "ctory side and were in the middle of", "translate": "Our TNF inhibitor are combined for patients who tend to be on the more refractory side and we're in the middle of", "translate_tts": "Our TNF inhibitor are combined for patients who tend to be on the more refractory side and were in the middle of", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:35:18.238", "mode": "azero-full", "language": "en", "target": "en", "text": "inflammatory bowel disease studies there that we'll read out next year so I'm really excited about that antibody combination as well so all together.", "text_tts": "all together", "translate": "inflammatory bowel disease studies there that we'll read out next year so I'm really excited about that antibody combination as well so all together.", "translate_tts": "inflammatory bowel disease studies there that well read out next year so Im really excited about that antibody combination as well so all together", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:35:28.471", "mode": "azero-full", "language": "en", "target": "en", "text": "The immunology portfolio is really quite robust and particularly in inflammatory bowel disease and the areas of dermatology where we've had traditional strengths.", "text_tts": "ve had traditional strengths", "translate": "The immunology portfolio is really quite robust and particularly in inflammatory bowel disease and the areas of dermatology where we've had traditional strengths.", "translate_tts": "The immunology portfolio is really quite robust and particularly in inflammatory bowel disease and the areas of dermatology where weve had traditional strengths", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:35:44.673", "mode": "azero-full", "language": "en", "target": "en", "text": "We really do think that we've got a winning portfolio for inflammatory bowel diseases and maybe just one addition because I know we've had questions on this in the past on twenty one thirteen. We're going to be developing that really across the spectrum, so both ulcerative colitis as well as Crohn's disease.", "text_tts": "ross the spectrum so both ulcerative colitis as well as Crohns disease", "translate": "We really do think that we've got a winning portfolio for inflammatory bowel diseases and maybe just one addition because I know we've had questions on this in the past on twenty one thirteen. We're going to be developing that really across the spectrum, so both ulcerative colitis as well as Crohn's disease.", "translate_tts": "We really do think that weve got a winning portfolio for inflammatory bowel diseases and maybe just one addition because I know weve had questions on this in the past on twenty one thirteen Were going to be developing that really across the spectrum so both ulcerative colitis as well as Crohns disease", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader) & John Reed (Innovative Medicine)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:35:49.234", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're starting off in an ulcerative colitis, but absolutely have plans to develop it in Crohn's as well.", "text_tts": "ut absolutely have plans to develop it in Crohns as well", "translate": "So we're starting off in an ulcerative colitis, but absolutely have plans to develop it in Crohn's as well.", "translate_tts": "So were starting off in an ulcerative colitis but absolutely have plans to develop it in Crohns as well", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:35:54.657", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next question today is coming from Terence Flynn from Morgan Stanley. Your line is now live.", "text_tts": "om Morgan Stanley Your line is now live", "translate": "Thank you. Next question today is coming from Terence Flynn from Morgan Stanley. Your line is now live.", "translate_tts": "Thank you Next question today is coming from Terence Flynn from Morgan Stanley Your line is now live", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:36:10.346", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks so much for taking the question. Maybe just on the multiple myeloma portfolio, obviously, very nice growth in Carvicti this quarter. I know you spoke to some of the drivers, but just was wondering if you can elaborate on what you're seeing in the second line setting at this point.", "text_tts": "ing in the second line setting at this point", "translate": "Great. Thanks so much for taking the question. Maybe just on the multiple myeloma portfolio, obviously, very nice growth in Carvicti this quarter. I know you spoke to some of the drivers, but just was wondering if you can elaborate on what you're seeing in the second line setting at this point.", "translate_tts": "Great Thanks so much for taking the question Maybe just on the multiple myeloma portfolio obviously very nice growth in Carvicti this quarter I know you spoke to some of the drivers but just was wondering if you can elaborate on what youre seeing in the second line setting at this point", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Terence Flynn (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:36:24.494", "mode": "azero-full", "language": "en", "target": "en", "text": "And then as you look at Tech Valley through the rest of this year into next year, what's it going to take to really see an acceleration in growth in this product? Or do we have to wait until we get to earlier lines of treatment here to see growth again in that franchise?", "text_tts": "here to see growth again in that franchise", "translate": "And then as you look at Tech Valley through the rest of this year into next year, what's it going to take to really see an acceleration in growth in this product? Or do we have to wait until we get to earlier lines of treatment here to see growth again in that franchise?", "translate_tts": "And then as you look at Tech Valley through the rest of this year into next year whats it going to take to really see an acceleration in growth in this product Or do we have to wait until we get to earlier lines of treatment here to see growth again in that franchise", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:36:25.200", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:36:41.160", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi Terence, thanks so much for the question on multiple myeloma. I won't go into a lot of detail on Darzalex, but it's worth noting that we had three billion in sales, more than twenty percentage growth and that Darzalex really continues to perform quite strongly for us.", "text_tts": "ly continues to perform quite strongly for us", "translate": "Hi Terence, thanks so much for the question on multiple myeloma. I won't go into a lot of detail on Darzalex, but it's worth noting that we had three billion in sales, more than twenty percentage growth and that Darzalex really continues to perform quite strongly for us.", "translate_tts": "Hi Terence thanks so much for the question on multiple myeloma I wont go into a lot of detail on Darzalex but its worth noting that we had three billion in sales more than twenty percentage growth and that Darzalex really continues to perform quite strongly for us", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:36:48.834", "mode": "azero-full", "language": "en", "target": "en", "text": "as we continue to grow share particularly in front line in both transplant eligible and ineligible patients.", "text_tts": "ligible patients", "translate": "as we continue to grow share particularly in front line in both transplant eligible and ineligible patients.", "translate_tts": "as we continue to grow share particularly in front line in both transplant eligible and ineligible patients", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:37:03.947", "mode": "azero-full", "language": "en", "target": "en", "text": "I really appreciate the question on carvicti. So two hundred eighty six million in sales, eighty eight percentage growth year over year and fifty three percentage quarter over quarter. And we're really seeing that continued growth", "text_tts": "fifty three percentage quarter over quarter And were really seeing that continued growth", "translate": "I really appreciate the question on carvicti. So two hundred eighty six million in sales, eighty eight percentage growth year over year and fifty three percentage quarter over quarter. And we're really seeing that continued growth", "translate_tts": "I really appreciate the question on carvicti So two hundred eighty six million in sales eighty eight percentage growth year over year and fifty three percentage quarter over quarter And were really seeing that continued growth", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:37:19.528", "mode": "azero-full", "language": "en", "target": "en", "text": "a number of reasons. So first, we're seeing very strong demand based on the CARTATUDE four approval for that second line and beyond patients. In addition, overall survival data was just presented for", "text_tts": "val data was just presented for", "translate": "a number of reasons. So first, we're seeing very strong demand based on the CARTATUDE four approval for that second line and beyond patients. In addition, overall survival data was just presented for", "translate_tts": "a number of reasons So first were seeing very strong demand based on the CARTATUDE four approval for that second line and beyond patients In addition overall survival data was just presented for", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:37:48.037", "mode": "azero-full", "language": "en", "target": "en", "text": "Victi in this line, which is very, very significant and further adds to the importance of this medicine for patients with multiple myeloma. And the other aspect is we continue to progress really nicely with our continued capacity expansion, both in terms of number of slots per day. In Raritan, we gained approval for our Gent manufacturing site in Europe for commercial production.", "text_tts": "e for commercial production", "translate": "Victi in this line, which is very, very significant and further adds to the importance of this medicine for patients with multiple myeloma. And the other aspect is we continue to progress really nicely with our continued capacity expansion, both in terms of number of slots per day. In Raritan, we gained approval for our Gent manufacturing site in Europe for commercial production.", "translate_tts": "Victi in this line which is very very significant and further adds to the importance of this medicine for patients with multiple myeloma And the other aspect is we continue to progress really nicely with our continued capacity expansion both in terms of number of slots per day In Raritan we gained approval for our Gent manufacturing site in Europe for commercial production", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:32.617", "mode": "azero-full", "language": "en", "target": "en", "text": "that is now underway and able to serve patients and our CMO in the United States as well is producing on the clinical end. And so all the way around from performance of the product from new data as well as continued capacity expansion, we continue to see very strong performance for Carvicti. And as we discussed before, I don't know that we will see that as a complete exact linear growth curve quarter to quarter simply because the capacity expansion works in a bit more of a stair step fashion. But as we have discussed, you know second quarter for us being definitely more robust than the first half, that's playing through. And I think if you think about that going forward, that makes a lot of", "text_tts": "ward that makes a lot of", "translate": "that is now underway and able to serve patients and our CMO in the United States as well is producing on the clinical end. And so all the way around from performance of the product from new data as well as continued capacity expansion, we continue to see very strong performance for Carvicti. And as we discussed before, I don't know that we will see that as a complete exact linear growth curve quarter to quarter simply because the capacity expansion works in a bit more of a stair step fashion. But as we have discussed, you know second quarter for us being definitely more robust than the first half, that's playing through. And I think if you think about that going forward, that makes a lot of", "translate_tts": "that is now underway and able to serve patients and our CMO in the United States as well is producing on the clinical end And so all the way around from performance of the product from new data as well as continued capacity expansion we continue to see very strong performance for Carvicti And as we discussed before I dont know that we will see that as a complete exact linear growth curve quarter to quarter simply because the capacity expansion works in a bit more of a stair step fashion But as we have discussed you know second quarter for us being definitely more robust than the first half thats playing through And I think if you think about that going forward that makes a lot of", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:36.630", "mode": "azero-full", "language": "en", "target": "en", "text": "We're over four thousand two hundred patients now.", "text_tts": "r thousand two hundred patients now", "translate": "We're over four thousand two hundred patients now.", "translate_tts": "Were over four thousand two hundred patients now", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:45.524", "mode": "azero-full", "language": "en", "target": "en", "text": "with Car Victi, and it is the most successful Car T launch for across throughout the industry across all Car Ts.", "text_tts": "he industry across all Car Ts", "translate": "with Car Victi, and it is the most successful Car T launch for across throughout the industry across all Car Ts.", "translate_tts": "with Car Victi and it is the most successful Car T launch for across throughout the industry across all Car Ts", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:38:51.633", "mode": "azero-full", "language": "en", "target": "en", "text": "Then last you asked about Techvale and Talketamab so if we take a look at", "text_tts": "", "translate": "Then last you asked about Techvale and Talketamab so if we take a look at", "translate_tts": "Then last you asked about Techvale and Talketamab so if we take a look at", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:04.414", "mode": "azero-full", "language": "en", "target": "en", "text": "start off basically with tech. So tech sales were one hundred thirty five million dollars and twenty one percentage growth for the quarter, but it was flat sequentially. We're seeing really nice uptake in the market", "text_tts": "was flat sequentially Were seeing really nice uptake in the market", "translate": "start off basically with tech. So tech sales were one hundred thirty five million dollars and twenty one percentage growth for the quarter, but it was flat sequentially. We're seeing really nice uptake in the market", "translate_tts": "start off basically with tech So tech sales were one hundred thirty five million dollars and twenty one percentage growth for the quarter but it was flat sequentially Were seeing really nice uptake in the market", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:12.738", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of new patients, but there's also a dynamic where physicians are treating with longer treatment durations.", "text_tts": "ment durations", "translate": "in terms of new patients, but there's also a dynamic where physicians are treating with longer treatment durations.", "translate_tts": "in terms of new patients but theres also a dynamic where physicians are treating with longer treatment durations", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:25.883", "mode": "azero-full", "language": "en", "target": "en", "text": "So we do think that there's a lot of continued growth and expansion for the product. It's performing very well for patients and not only in its current lines of therapy, but we're also taking a look and studying it in combat.", "text_tts": "ing it in combat", "translate": "So we do think that there's a lot of continued growth and expansion for the product. It's performing very well for patients and not only in its current lines of therapy, but we're also taking a look and studying it in combat.", "translate_tts": "So we do think that theres a lot of continued growth and expansion for the product Its performing very well for patients and not only in its current lines of therapy but were also taking a look and studying it in combat", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:50.058", "mode": "azero-full", "language": "en", "target": "en", "text": "whether with DARZALEX, whether with TAL, and so we do believe that there's a lot of growth potential on there. For TALVAY, we're not reporting out the sales yet. I think we'll start on that probably next year. But both TAL and Tech, we continue to expand not only with the academic community, but also out into the community setting, and so we think there's a lot of growth ahead.", "text_tts": "ahead", "translate": "whether with DARZALEX, whether with TAL, and so we do believe that there's a lot of growth potential on there. For TALVAY, we're not reporting out the sales yet. I think we'll start on that probably next year. But both TAL and Tech, we continue to expand not only with the academic community, but also out into the community setting, and so we think there's a lot of growth ahead.", "translate_tts": "whether with DARZALEX whether with TAL and so we do believe that theres a lot of growth potential on there For TALVAY were not reporting out the sales yet I think well start on that probably next year But both TAL and Tech we continue to expand not only with the academic community but also out into the community setting and so we think theres a lot of growth ahead", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:53.630", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe just a couple of things to highlight as well.", "text_tts": "of things to highlight as well", "translate": "Maybe just a couple of things to highlight as well.", "translate_tts": "Maybe just a couple of things to highlight as well", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:55.085", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, with tech.", "text_tts": "You know with tech", "translate": "You know, with tech.", "translate_tts": "You know with tech", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:39:56.130", "mode": "azero-full", "language": "en", "target": "en", "text": "Not only the", "text_tts": "Not only the", "translate": "Not only the", "translate_tts": "Not only the", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:04.911", "mode": "azero-full", "language": "en", "target": "en", "text": "BCMA targeting T cell engager but the data really show it also is best in class relative to other molecules in that", "text_tts": "class relative to other molecules in that", "translate": "BCMA targeting T cell engager but the data really show it also is best in class relative to other molecules in that", "translate_tts": "BCMA targeting T cell engager but the data really show it also is best in class relative to other molecules in that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:13.603", "mode": "azero-full", "language": "en", "target": "en", "text": "of that type the deepest responses complete response rates are approaching fifty percent about half of patients.", "text_tts": "patients", "translate": "of that type the deepest responses complete response rates are approaching fifty percent about half of patients.", "translate_tts": "of that type the deepest responses complete response rates are approaching fifty percent about half of patients", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:16.746", "mode": "azero-full", "language": "en", "target": "en", "text": "duration of response is nearly two years.", "text_tts": "nse is nearly two years", "translate": "duration of response is nearly two years.", "translate_tts": "duration of response is nearly two years", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:21.138", "mode": "azero-full", "language": "en", "target": "en", "text": "and very low discontinuation rates less than five percent showing that the", "text_tts": "ent showing that the", "translate": "and very low discontinuation rates less than five percent showing that the", "translate_tts": "and very low discontinuation rates less than five percent showing that the", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:25.229", "mode": "azero-full", "language": "en", "target": "en", "text": "the weight adjusted dosing where we can really optimize for the patients.", "text_tts": "the patients", "translate": "the weight adjusted dosing where we can really optimize for the patients.", "translate_tts": "the weight adjusted dosing where we can really optimize for the patients", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:26.761", "mode": "azero-full", "language": "en", "target": "en", "text": "is really playing out there.", "text_tts": "out there", "translate": "is really playing out there.", "translate_tts": "is really playing out there", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:32.076", "mode": "azero-full", "language": "en", "target": "en", "text": "very excited about the early data we're seeing when we combine tech with Daira.", "text_tts": "tech with Daira", "translate": "very excited about the early data we're seeing when we combine tech with Daira.", "translate_tts": "very excited about the early data were seeing when we combine tech with Daira", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:40.039", "mode": "azero-full", "language": "en", "target": "en", "text": "where we're seeing really high response rates in patients who have been multiply treated and now in phase three studies in patients with one to three prior lines.", "text_tts": "with one to three prior lines", "translate": "where we're seeing really high response rates in patients who have been multiply treated and now in phase three studies in patients with one to three prior lines.", "translate_tts": "where were seeing really high response rates in patients who have been multiply treated and now in phase three studies in patients with one to three prior lines", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:45.892", "mode": "azero-full", "language": "en", "target": "en", "text": "And then similar story with Tau. That is a B cell preserving", "text_tts": "a B cell preserving", "translate": "And then similar story with Tau. That is a B cell preserving", "translate_tts": "And then similar story with Tau That is a B cell preserving", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:51.011", "mode": "azero-full", "language": "en", "target": "en", "text": "target, as you note, so there are fewer risks of severe infections with tau.", "text_tts": "sks of severe infections with tau", "translate": "target, as you note, so there are fewer risks of severe infections with tau.", "translate_tts": "target as you note so there are fewer risks of severe infections with tau", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:40:57.950", "mode": "azero-full", "language": "en", "target": "en", "text": "and it has shown in the late line the highest overall response rates of any T cell engager by specific", "text_tts": "engager by specific", "translate": "and it has shown in the late line the highest overall response rates of any T cell engager by specific", "translate_tts": "and it has shown in the late line the highest overall response rates of any T cell engager by specific", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:41:05.701", "mode": "azero-full", "language": "en", "target": "en", "text": "for myeloma. So you know, we think there's a lot of upside opportunity there. And again, the data in combo with Dara", "text_tts": "there And again the data in combo with Dara", "translate": "for myeloma. So you know, we think there's a lot of upside opportunity there. And again, the data in combo with Dara", "translate_tts": "for myeloma So you know we think theres a lot of upside opportunity there And again the data in combo with Dara", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:41:19.971", "mode": "azero-full", "language": "en", "target": "en", "text": "are really impressive. So we're marching along with that combination and where we can have the benefits of both the T cell engager together with the CD thirty eight class and really only J and J is positioned to do that.", "text_tts": "positioned to do that", "translate": "are really impressive. So we're marching along with that combination and where we can have the benefits of both the T cell engager together with the CD thirty eight class and really only J and J is positioned to do that.", "translate_tts": "are really impressive So were marching along with that combination and where we can have the benefits of both the T cell engager together with the CD thirty eight class and really only J and J is positioned to do that", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jennifer Taubert (Innovative Medicine Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:41:27.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next question is coming from Danielle Antalfi from UBS. Your live is now live.", "text_tts": "our live is now live", "translate": "Thank you. Next question is coming from Danielle Antalfi from UBS. Your live is now live.", "translate_tts": "Thank you Next question is coming from Danielle Antalfi from UBS Your live is now live", "is_final": false, "emotion": "😊", "events": "📞📞", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:41:42.665", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, everyone. Thanks so much for taking the question. Just a quick question on the EP business. I mean, obviously, that's very topical. You hadn't really seen much of a slowdown. I appreciate Q three was probably arguably the first quarter where we had", "text_tts": "irst quarter where we had", "translate": "Good morning, everyone. Thanks so much for taking the question. Just a quick question on the EP business. I mean, obviously, that's very topical. You hadn't really seen much of a slowdown. I appreciate Q three was probably arguably the first quarter where we had", "translate_tts": "Good morning everyone Thanks so much for taking the question Just a quick question on the EP business I mean obviously thats very topical You hadnt really seen much of a slowdown I appreciate Q three was probably arguably the first quarter where we had", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Danielle Antalfi (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:41:57.536", "mode": "azero-full", "language": "en", "target": "en", "text": "a more a full quarter of PFA launching. I guess I'm just curious about what you think the underlying market is growing and where PFA is versus RF. And also as we look ahead to twenty twenty five and Veripulse,", "text_tts": "to twenty twenty five and Veripulse", "translate": "a more a full quarter of PFA launching. I guess I'm just curious about what you think the underlying market is growing and where PFA is versus RF. And also as we look ahead to twenty twenty five and Veripulse,", "translate_tts": "a more a full quarter of PFA launching I guess Im just curious about what you think the underlying market is growing and where PFA is versus RF And also as we look ahead to twenty twenty five and Veripulse", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Danielle Antalfi (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:42:01.359", "mode": "azero-full", "language": "en", "target": "en", "text": "How that changes dynamics for J and J's ET business. Thanks so much.", "text_tts": "s Thanks so much", "translate": "How that changes dynamics for J and J's ET business. Thanks so much.", "translate_tts": "How that changes dynamics for J and Js ET business Thanks so much", "is_final": false, "emotion": "", "events": "👩📯📞🌠🏠🔊", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Danielle Antalfi (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:42:17.451", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Daniel, and as you said, it is a really exciting time to be in electrophysiology and we couldn't be more proud of the significant leadership position we've held in this category for more than twenty years and just to put our performance in context, you know, our", "text_tts": "our performance in context you know our", "translate": "Thank you, Daniel, and as you said, it is a really exciting time to be in electrophysiology and we couldn't be more proud of the significant leadership position we've held in this category for more than twenty years and just to put our performance in context, you know, our", "translate_tts": "Thank you Daniel and as you said it is a really exciting time to be in electrophysiology and we couldnt be more proud of the significant leadership position weve held in this category for more than twenty years and just to put our performance in context you know our", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:42:20.296", "mode": "azero-full", "language": "en", "target": "en", "text": "This is a five billion dollar business.", "text_tts": "ive billion dollar business", "translate": "This is a five billion dollar business.", "translate_tts": "This is a five billion dollar business", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:42:25.595", "mode": "azero-full", "language": "en", "target": "en", "text": "which grew eleven percent in the third quarter and seventeen percent year to date.", "text_tts": "rter and seventeen percent year to date", "translate": "which grew eleven percent in the third quarter and seventeen percent year to date.", "translate_tts": "which grew eleven percent in the third quarter and seventeen percent year to date", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:42:36.925", "mode": "azero-full", "language": "en", "target": "en", "text": "We are actively progressing our launch of Varipulse in EMEA and in Japan, where we still are executing against our soft launches. We've had over eight hundred successful cases. We", "text_tts": "ver eight hundred successful cases We", "translate": "We are actively progressing our launch of Varipulse in EMEA and in Japan, where we still are executing against our soft launches. We've had over eight hundred successful cases. We", "translate_tts": "We are actively progressing our launch of Varipulse in EMEA and in Japan where we still are executing against our soft launches Weve had over eight hundred successful cases We", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:42:49.077", "mode": "azero-full", "language": "en", "target": "en", "text": "shared the data from our Edmeyer study at Reach at the recent HRS meeting showing eighty five percent primary effectiveness in that portfolio and that product. And we believe we've got a product that really will hunt.", "text_tts": "t that really will hunt", "translate": "shared the data from our Edmeyer study at Reach at the recent HRS meeting showing eighty five percent primary effectiveness in that portfolio and that product. And we believe we've got a product that really will hunt.", "translate_tts": "shared the data from our Edmeyer study at Reach at the recent HRS meeting showing eighty five percent primary effectiveness in that portfolio and that product And we believe weve got a product that really will hunt", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:43:02.699", "mode": "azero-full", "language": "en", "target": "en", "text": "As it relates to the US, you're right. We're seeing continued competition, especially in the ablation space, given that we don't currently have a PFA product. But having spent a lot of time in EP labs over the last couple weeks, I can tell you that we are", "text_tts": "ou that we are", "translate": "As it relates to the US, you're right. We're seeing continued competition, especially in the ablation space, given that we don't currently have a PFA product. But having spent a lot of time in EP labs over the last couple weeks, I can tell you that we are", "translate_tts": "As it relates to the US youre right Were seeing continued competition especially in the ablation space given that we dont currently have a PFA product But having spent a lot of time in EP labs over the last couple weeks I can tell you that we are", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:43:11.457", "mode": "azero-full", "language": "en", "target": "en", "text": "incredibly excited for the availability of Varipulse, which we expect to have approval sometime later this quarter or in Q one of next year.", "text_tts": "ne of next year", "translate": "incredibly excited for the availability of Varipulse, which we expect to have approval sometime later this quarter or in Q one of next year.", "translate_tts": "incredibly excited for the availability of Varipulse which we expect to have approval sometime later this quarter or in Q one of next year", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:43:25.827", "mode": "azero-full", "language": "en", "target": "en", "text": "We are still, by the way, mapping the majority of those cases, Daniel. That's what most people don't see is that while we may not have that product in the portfolio, we are mapping more than fifty percentage of competitive cases. In fact, we've updated our market leading cardo software to actually", "text_tts": "updated our market leading cardo software to actually", "translate": "We are still, by the way, mapping the majority of those cases, Daniel. That's what most people don't see is that while we may not have that product in the portfolio, we are mapping more than fifty percentage of competitive cases. In fact, we've updated our market leading cardo software to actually", "translate_tts": "We are still by the way mapping the majority of those cases Daniel Thats what most people dont see is that while we may not have that product in the portfolio we are mapping more than fifty percentage of competitive cases In fact weve updated our market leading cardo software to actually", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:43:40.443", "mode": "azero-full", "language": "en", "target": "en", "text": "to reflect better visualization for competitive products and what we've seen in the market and I can't give you specific data, but a significant increase in procedures on the time it's taking EPs to perform ablation procedures with PFA and by the way today we're", "text_tts": "ablation procedures with PFA and by the way today were", "translate": "to reflect better visualization for competitive products and what we've seen in the market and I can't give you specific data, but a significant increase in procedures on the time it's taking EPs to perform ablation procedures with PFA and by the way today we're", "translate_tts": "to reflect better visualization for competitive products and what weve seen in the market and I cant give you specific data but a significant increase in procedures on the time its taking EPs to perform ablation procedures with PFA and by the way today were", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:43:44.166", "mode": "azero-full", "language": "en", "target": "en", "text": "sitting from the volume increase from PFA even though we don't have that catheter.", "text_tts": "have that catheter", "translate": "sitting from the volume increase from PFA even though we don't have that catheter.", "translate_tts": "sitting from the volume increase from PFA even though we dont have that catheter", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:43:58.390", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that combination of the five thousand five hundred installed base of carto systems best in class mapping and highly trained mappers we believe is a significant advantage and positions us extremely well when PFA comes to market.", "text_tts": "ntage and positions us extremely well when PFA comes to market", "translate": "And so that combination of the five thousand five hundred installed base of carto systems best in class mapping and highly trained mappers we believe is a significant advantage and positions us extremely well when PFA comes to market.", "translate_tts": "And so that combination of the five thousand five hundred installed base of carto systems best in class mapping and highly trained mappers we believe is a significant advantage and positions us extremely well when PFA comes to market", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:44:10.049", "mode": "azero-full", "language": "en", "target": "en", "text": "I will also say that similar to RF, which by the way, we still believe has a play within the portfolio, we have the best in class RF catheter with Q dot eighty six percent sign primary effectiveness.", "text_tts": "ot eighty six percent sign primary effectiveness", "translate": "I will also say that similar to RF, which by the way, we still believe has a play within the portfolio, we have the best in class RF catheter with Q dot eighty six percent sign primary effectiveness.", "translate_tts": "I will also say that similar to RF which by the way we still believe has a play within the portfolio we have the best in class RF catheter with Q dot eighty six percent sign primary effectiveness", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:44:23.717", "mode": "azero-full", "language": "en", "target": "en", "text": "The winning strategy in RF has been a full portfolio and similarly in PFA. Beyond our first launch with Veripulse, you will see a full portfolio of focal large focal single shot and dual energy catheters. By the way, we're already applied for CE marketing.", "text_tts": "the way were already applied for CE marketing", "translate": "The winning strategy in RF has been a full portfolio and similarly in PFA. Beyond our first launch with Veripulse, you will see a full portfolio of focal large focal single shot and dual energy catheters. By the way, we're already applied for CE marketing.", "translate_tts": "The winning strategy in RF has been a full portfolio and similarly in PFA Beyond our first launch with Veripulse you will see a full portfolio of focal large focal single shot and dual energy catheters By the way were already applied for CE marketing", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:44:23.960", "mode": "azero-full", "language": "en", "target": "en", "text": "Where are.", "text_tts": "Where are", "translate": "Where are.", "translate_tts": "Where are", "is_final": false, "emotion": "🤢", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:44:32.603", "mode": "azero-full", "language": "en", "target": "en", "text": "our dual energy catheter. And so we're confident in our leadership position in EP and our sources of differentiation for the future. Thank you, Daniel.", "text_tts": "Thank you Daniel", "translate": "our dual energy catheter. And so we're confident in our leadership position in EP and our sources of differentiation for the future. Thank you, Daniel.", "translate_tts": "our dual energy catheter And so were confident in our leadership position in EP and our sources of differentiation for the future Thank you Daniel", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:44:39.142", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next question today is coming from Shagun Singh from RBC Capital Markets. Your line is now live.", "text_tts": "BC Capital Markets Your line is now live", "translate": "Thank you. Next question today is coming from Shagun Singh from RBC Capital Markets. Your line is now live.", "translate_tts": "Thank you Next question today is coming from Shagun Singh from RBC Capital Markets Your line is now live", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:44:54.198", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you so much. I was hoping you could elaborate on the dynamics that you're seeing in the Asia Pacific region in medtech, specifically China. Could you quantify the headwinds when do you expect it to normalize? And you did talk about China", "text_tts": "u did talk about China", "translate": "Great. Thank you so much. I was hoping you could elaborate on the dynamics that you're seeing in the Asia Pacific region in medtech, specifically China. Could you quantify the headwinds when do you expect it to normalize? And you did talk about China", "translate_tts": "Great Thank you so much I was hoping you could elaborate on the dynamics that youre seeing in the Asia Pacific region in medtech specifically China Could you quantify the headwinds when do you expect it to normalize And you did talk about China", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shagun Singh (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:45:03.188", "mode": "azero-full", "language": "en", "target": "en", "text": "that is expanded into additional provinces and products. So could you just elaborate on the impact there and how we should think about it in twenty five? Thank you.", "text_tts": "t in twenty five Thank you", "translate": "that is expanded into additional provinces and products. So could you just elaborate on the impact there and how we should think about it in twenty five? Thank you.", "translate_tts": "that is expanded into additional provinces and products So could you just elaborate on the impact there and how we should think about it in twenty five Thank you", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shagun Singh (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:45:18.521", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Shagun. And yes, we've had a myriad of issues hitting us in the Asia Pacific region of late and let me just highlight a couple and I'll certainly get to your question on China. Firstly, you may know that in February of this year in Korea", "text_tts": "Korea", "translate": "Thank you, Shagun. And yes, we've had a myriad of issues hitting us in the Asia Pacific region of late and let me just highlight a couple and I'll certainly get to your question on China. Firstly, you may know that in February of this year in Korea", "translate_tts": "Thank you Shagun And yes weve had a myriad of issues hitting us in the Asia Pacific region of late and let me just highlight a couple and Ill certainly get to your question on China Firstly you may know that in February of this year in Korea", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shagun Singh (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:45:49.912", "mode": "azero-full", "language": "en", "target": "en", "text": "government initiated or at least a strike was initiated among the healthcare professional community. Unfortunately, we don't see any end in sight to that and so that certainly has been a headwind. We're seeing macroeconomic pressures in Japan. And then more importantly to your question, the ongoing impact of volume based procurement, which has also been exacerbated by the anti corruption campaign. And by the way, while we believe this is absolutely the right thing to do and we support it for the long term, it is impacting procedures and the engagement by healthcare professionals with", "text_tts": "ionals with", "translate": "government initiated or at least a strike was initiated among the healthcare professional community. Unfortunately, we don't see any end in sight to that and so that certainly has been a headwind. We're seeing macroeconomic pressures in Japan. And then more importantly to your question, the ongoing impact of volume based procurement, which has also been exacerbated by the anti corruption campaign. And by the way, while we believe this is absolutely the right thing to do and we support it for the long term, it is impacting procedures and the engagement by healthcare professionals with", "translate_tts": "government initiated or at least a strike was initiated among the healthcare professional community Unfortunately we dont see any end in sight to that and so that certainly has been a headwind Were seeing macroeconomic pressures in Japan And then more importantly to your question the ongoing impact of volume based procurement which has also been exacerbated by the anti corruption campaign And by the way while we believe this is absolutely the right thing to do and we support it for the long term it is impacting procedures and the engagement by healthcare professionals with", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shagun Singh (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:45:53.170", "mode": "azero-full", "language": "en", "target": "en", "text": "companies like ours, especially on premium products.", "text_tts": "s especially on premium products", "translate": "companies like ours, especially on premium products.", "translate_tts": "companies like ours especially on premium products", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shagun Singh (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:46:06.981", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a leadership position. We have the largest med tech company in China. And given the high leadership positions, we are seeing a disproportionate impact from VBP. We have five major categories impacted through tenders in twenty twenty three in electrophysics.", "text_tts": "tenders in twenty twenty three in electrophysics", "translate": "We have a leadership position. We have the largest med tech company in China. And given the high leadership positions, we are seeing a disproportionate impact from VBP. We have five major categories impacted through tenders in twenty twenty three in electrophysics.", "translate_tts": "We have a leadership position We have the largest med tech company in China And given the high leadership positions we are seeing a disproportionate impact from VBP We have five major categories impacted through tenders in twenty twenty three in electrophysics", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:46:08.079", "mode": "azero-full", "language": "en", "target": "en", "text": "D trauma spine.", "text_tts": "D trauma spine", "translate": "D trauma spine.", "translate_tts": "D trauma spine", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:46:13.850", "mode": "azero-full", "language": "en", "target": "en", "text": "endocutters and energy and more recently IOLs and sports in our orthopedics business. We do believe", "text_tts": "edics business We do believe", "translate": "endocutters and energy and more recently IOLs and sports in our orthopedics business. We do believe", "translate_tts": "endocutters and energy and more recently IOLs and sports in our orthopedics business We do believe", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:46:15.697", "mode": "azero-full", "language": "en", "target": "en", "text": "that this will be a, um,", "text_tts": "a um", "translate": "that this will be a, um,", "translate_tts": "that this will be a um", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:46:30.618", "mode": "azero-full", "language": "en", "target": "en", "text": "a headwind through the remainder of twenty four and into twenty five. That said, we are absolutely confident that China continues and will continue to be an important part of our portfolio even with the impact of VBP we believe we can deliver tremendous", "text_tts": "with the impact of VBP we believe we can deliver tremendous", "translate": "a headwind through the remainder of twenty four and into twenty five. That said, we are absolutely confident that China continues and will continue to be an important part of our portfolio even with the impact of VBP we believe we can deliver tremendous", "translate_tts": "a headwind through the remainder of twenty four and into twenty five That said we are absolutely confident that China continues and will continue to be an important part of our portfolio even with the impact of VBP we believe we can deliver tremendous", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:46:36.206", "mode": "azero-full", "language": "en", "target": "en", "text": "growth and returns for our shareholders. And I think this really talks to the strength of our", "text_tts": "f our", "translate": "growth and returns for our shareholders. And I think this really talks to the strength of our", "translate_tts": "growth and returns for our shareholders And I think this really talks to the strength of our", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:46:45.229", "mode": "azero-full", "language": "en", "target": "en", "text": "global portfolio across medtech, the fact that we can offset headwinds in one geography with better performance in places like Europe and the US", "text_tts": "he US", "translate": "global portfolio across medtech, the fact that we can offset headwinds in one geography with better performance in places like Europe and the US", "translate_tts": "global portfolio across medtech the fact that we can offset headwinds in one geography with better performance in places like Europe and the US", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:46:59.528", "mode": "azero-full", "language": "en", "target": "en", "text": "Please rest assured, we also believe that this part of the world, especially in Asia Pacific, will continue to be a growth opportunity and let me tell you why sixty percentage of the world's patients live in that part of the world and we're proud of the fact that we've been in many of these markets.", "text_tts": "of the world and were proud of the fact that weve been in many of these markets", "translate": "Please rest assured, we also believe that this part of the world, especially in Asia Pacific, will continue to be a growth opportunity and let me tell you why sixty percentage of the world's patients live in that part of the world and we're proud of the fact that we've been in many of these markets.", "translate_tts": "Please rest assured we also believe that this part of the world especially in Asia Pacific will continue to be a growth opportunity and let me tell you why sixty percentage of the worlds patients live in that part of the world and were proud of the fact that weve been in many of these markets", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:47:01.299", "mode": "azero-full", "language": "en", "target": "en", "text": "For many, many years.", "text_tts": "ny years", "translate": "For many, many years.", "translate_tts": "For many many years", "is_final": false, "emotion": "😔", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:47:15.462", "mode": "azero-full", "language": "en", "target": "en", "text": "and expect to continue to do so. The final point I'll make is let's remember, while this is a headwind for med tech, this is not material to Johnson and Johnson. When we look at our global sales across Johnson and Johnson, less than five percent sign of our business is in China. Thank you again.", "text_tts": "our business is in China Thank you again", "translate": "and expect to continue to do so. The final point I'll make is let's remember, while this is a headwind for med tech, this is not material to Johnson and Johnson. When we look at our global sales across Johnson and Johnson, less than five percent sign of our business is in China. Thank you again.", "translate_tts": "and expect to continue to do so The final point Ill make is lets remember while this is a headwind for med tech this is not material to Johnson and Johnson When we look at our global sales across Johnson and Johnson less than five percent sign of our business is in China Thank you again", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:47:19.285", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next question is coming from Vamo Duban.", "text_tts": "oming from Vamo Duban", "translate": "Thank you. Next question is coming from Vamo Duban.", "translate_tts": "Thank you Next question is coming from Vamo Duban", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:47:21.535", "mode": "azero-full", "language": "en", "target": "en", "text": "from Guggenheim Security, your line is out live.", "text_tts": "im Security your line is out live", "translate": "from Guggenheim Security, your line is out live.", "translate_tts": "from Guggenheim Security your line is out live", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:47:28.721", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks for taking my question. I have a question on the immunology side just on term fire.", "text_tts": "", "translate": "Great. Thanks for taking my question. I have a question on the immunology side just on term fire.", "translate_tts": "Great Thanks for taking my question I have a question on the immunology side just on term fire", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Duban (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:47:30.218", "mode": "azero-full", "language": "en", "target": "en", "text": "And Stellara, so you mentioned", "text_tts": "ara so you mentioned", "translate": "And Stellara, so you mentioned", "translate_tts": "And Stellara so you mentioned", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Duban (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:47:32.466", "mode": "azero-full", "language": "en", "target": "en", "text": "The US sales for both those products were a little bit lighter.", "text_tts": "both those products were a little bit lighter", "translate": "The US sales for both those products were a little bit lighter.", "translate_tts": "The US sales for both those products were a little bit lighter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Duban (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:47:36.495", "mode": "azero-full", "language": "en", "target": "en", "text": "And we were expecting and you mentioned this unfavorable patient mix.", "text_tts": "and you mentioned this unfavorable patient mix", "translate": "And we were expecting and you mentioned this unfavorable patient mix.", "translate_tts": "And we were expecting and you mentioned this unfavorable patient mix", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Duban (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:47:41.677", "mode": "azero-full", "language": "en", "target": "en", "text": "impact in the quarter. So I'm just curious if you can just go into a little more detail on what you're seeing for those products.", "text_tts": "products", "translate": "impact in the quarter. So I'm just curious if you can just go into a little more detail on what you're seeing for those products.", "translate_tts": "impact in the quarter So Im just curious if you can just go into a little more detail on what youre seeing for those products", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Duban (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:47:48.448", "mode": "azero-full", "language": "en", "target": "en", "text": "in the US specifically? And is this patient mix issue? So this quarter, is it adjustments from prior quarters?", "text_tts": "s from prior quarters", "translate": "in the US specifically? And is this patient mix issue? So this quarter, is it adjustments from prior quarters?", "translate_tts": "in the US specifically And is this patient mix issue So this quarter is it adjustments from prior quarters", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Duban (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:47:49.792", "mode": "azero-full", "language": "en", "target": "en", "text": "And is there something specific to?", "text_tts": "And is there something specific to", "translate": "And is there something specific to?", "translate_tts": "And is there something specific to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Duban (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:47:52.440", "mode": "azero-full", "language": "en", "target": "en", "text": "the Jonathan and Jonathan or is it maybe something broader?", "text_tts": "d Jonathan or is it maybe something broader", "translate": "the Jonathan and Jonathan or is it maybe something broader?", "translate_tts": "the Jonathan and Jonathan or is it maybe something broader", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Duban (Guggenheim Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:47:53.901", "mode": "azero-full", "language": "en", "target": "en", "text": "To the immunology market.", "text_tts": "To the immunology market", "translate": "To the immunology market.", "translate_tts": "To the immunology market", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Vamo Duban (Guggenheim Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:47:54.677", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations) & Jennifer Taubert", "text_emotion": "sadness"} +{"timestamp": "2025-07-21 03:48:11.167", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah Vomal, if you talk about with patient mix, this would be something that is specific to some of the true ups that we do. As you are all aware, we end up having to make an assessment on our gross to net reduction. And as we get final bills in, there always are some true ups.", "text_tts": "et final bills in there always are some true ups", "translate": "Yeah Vomal, if you talk about with patient mix, this would be something that is specific to some of the true ups that we do. As you are all aware, we end up having to make an assessment on our gross to net reduction. And as we get final bills in, there always are some true ups.", "translate_tts": "Yeah Vomal if you talk about with patient mix this would be something that is specific to some of the true ups that we do As you are all aware we end up having to make an assessment on our gross to net reduction And as we get final bills in there always are some true ups", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations) & Jennifer Taubert", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:48:25.531", "mode": "azero-full", "language": "en", "target": "en", "text": "Sometimes they're for the positive, sometimes it is a negative reduction. So when we refer to patient mix, this is different patients coming through different channels as well as some of the accounting true ups for the final payments that we make. And then", "text_tts": "we make And then", "translate": "Sometimes they're for the positive, sometimes it is a negative reduction. So when we refer to patient mix, this is different patients coming through different channels as well as some of the accounting true ups for the final payments that we make. And then", "translate_tts": "Sometimes theyre for the positive sometimes it is a negative reduction So when we refer to patient mix this is different patients coming through different channels as well as some of the accounting true ups for the final payments that we make And then", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations) & Jennifer Taubert", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:48:54.599", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll hand it over to Jennifer to specifically talk about the performance and the commercial perspective of Trumphia and Stellar in the US. And I think so if we take a look for Trumphia outside the US, really nice growth at twenty seven percent. In the US, it was a little over nine percent specifically for that patient mix issue that Jess just spoke about. We do think that the prospects are very strong for continued Trumphia growth based on what I articulated before around the launches in ulcerative colitis.", "text_tts": "before around the launches in ulcerative colitis", "translate": "We'll hand it over to Jennifer to specifically talk about the performance and the commercial perspective of Trumphia and Stellar in the US. And I think so if we take a look for Trumphia outside the US, really nice growth at twenty seven percent. In the US, it was a little over nine percent specifically for that patient mix issue that Jess just spoke about. We do think that the prospects are very strong for continued Trumphia growth based on what I articulated before around the launches in ulcerative colitis.", "translate_tts": "Well hand it over to Jennifer to specifically talk about the performance and the commercial perspective of Trumphia and Stellar in the US And I think so if we take a look for Trumphia outside the US really nice growth at twenty seven percent In the US it was a little over nine percent specifically for that patient mix issue that Jess just spoke about We do think that the prospects are very strong for continued Trumphia growth based on what I articulated before around the launches in ulcerative colitis", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations) & Jennifer Taubert", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:49:05.393", "mode": "azero-full", "language": "en", "target": "en", "text": "upcoming launches that we're planning for in Crohn's disease as well. I think for STELARA we did see a decline and that again sort of similar patient mix", "text_tts": "f similar patient mix", "translate": "upcoming launches that we're planning for in Crohn's disease as well. I think for STELARA we did see a decline and that again sort of similar patient mix", "translate_tts": "upcoming launches that were planning for in Crohns disease as well I think for STELARA we did see a decline and that again sort of similar patient mix", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations) & Jennifer Taubert", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:49:19.881", "mode": "azero-full", "language": "en", "target": "en", "text": "peace in the US and also we've noted the decline ex US, particularly in EMEA, due to biosimilar competition. We know that Scelara is near at its end of life and really that Tromphaya and across the rest of our", "text_tts": "life and really that Tromphaya and across the rest of our", "translate": "peace in the US and also we've noted the decline ex US, particularly in EMEA, due to biosimilar competition. We know that Scelara is near at its end of life and really that Tromphaya and across the rest of our", "translate_tts": "peace in the US and also weve noted the decline ex US particularly in EMEA due to biosimilar competition We know that Scelara is near at its end of life and really that Tromphaya and across the rest of our", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations) & Jennifer Taubert", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:49:25.489", "mode": "azero-full", "language": "en", "target": "en", "text": "portfolio, we've got a very robust stable of products with pretty significant growth.", "text_tts": "ficant growth", "translate": "portfolio, we've got a very robust stable of products with pretty significant growth.", "translate_tts": "portfolio weve got a very robust stable of products with pretty significant growth", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations) & Jennifer Taubert", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:49:29.098", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Vomal. Kevin, we have time for one last question.", "text_tts": "al Kevin we have time for one last question", "translate": "Thank you, Vomal. Kevin, we have time for one last question.", "translate_tts": "Thank you Vomal Kevin we have time for one last question", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:49:34.525", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our final question today is coming from Jason Bedford from Raymond James. Your line is now live.", "text_tts": "on Bedford from Raymond James Your line is now live", "translate": "Thank you. Our final question today is coming from Jason Bedford from Raymond James. Your line is now live.", "translate_tts": "Thank you Our final question today is coming from Jason Bedford from Raymond James Your line is now live", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Bedford (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:49:40.248", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Maybe just a question for either Tim or Joe.", "text_tts": "a question for either Tim or Joe", "translate": "Good morning. Maybe just a question for either Tim or Joe.", "translate_tts": "Good morning Maybe just a question for either Tim or Joe", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Bedford (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:49:54.708", "mode": "azero-full", "language": "en", "target": "en", "text": "appreciate the color on med tech, but the five percent bogey for the year still implies a decent acceleration in four Q off a tougher comp. What gets better in four Q? And then just a quick clarification. The", "text_tts": "ust a quick clarification The", "translate": "appreciate the color on med tech, but the five percent bogey for the year still implies a decent acceleration in four Q off a tougher comp. What gets better in four Q? And then just a quick clarification. The", "translate_tts": "appreciate the color on med tech but the five percent bogey for the year still implies a decent acceleration in four Q off a tougher comp What gets better in four Q And then just a quick clarification The", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Bedford (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:50:02.729", "mode": "azero-full", "language": "en", "target": "en", "text": "solutions dynamic from Helene. Are you seeing an impact on volumes outside of western North Carolina and Florida?", "text_tts": "Carolina and Florida", "translate": "solutions dynamic from Helene. Are you seeing an impact on volumes outside of western North Carolina and Florida?", "translate_tts": "solutions dynamic from Helene Are you seeing an impact on volumes outside of western North Carolina and Florida", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Bedford (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:50:15.529", "mode": "azero-full", "language": "en", "target": "en", "text": "Jason, thank you for the question and let me hit the last one first. No, we have seen the majority of the impact in the areas impacted by that storm as I mentioned earlier. I think the watch out", "text_tts": "watch out", "translate": "Jason, thank you for the question and let me hit the last one first. No, we have seen the majority of the impact in the areas impacted by that storm as I mentioned earlier. I think the watch out", "translate_tts": "Jason thank you for the question and let me hit the last one first No we have seen the majority of the impact in the areas impacted by that storm as I mentioned earlier I think the watch out", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:50:24.520", "mode": "azero-full", "language": "en", "target": "en", "text": "is any potential impact from additional shortage of four fluid which may impact elective procedures and certainly we're continuing to monitor that", "text_tts": "monitor that", "translate": "is any potential impact from additional shortage of four fluid which may impact elective procedures and certainly we're continuing to monitor that", "translate_tts": "is any potential impact from additional shortage of four fluid which may impact elective procedures and certainly were continuing to monitor that", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:50:33.817", "mode": "azero-full", "language": "en", "target": "en", "text": "very carefully. As Joe mentioned, we expect now on the back of the headwinds we mentioned earlier in Asia Pacific to deliver", "text_tts": "ia Pacific to deliver", "translate": "very carefully. As Joe mentioned, we expect now on the back of the headwinds we mentioned earlier in Asia Pacific to deliver", "translate_tts": "very carefully As Joe mentioned we expect now on the back of the headwinds we mentioned earlier in Asia Pacific to deliver", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:50:48.165", "mode": "azero-full", "language": "en", "target": "en", "text": "adjusted operational growth of around five percent and north of six percent on an operational basis for the year. We believe that the momentum we're carrying into the fourth quarter, especially in our cardiovascular businesses with our winning portfolio in electrovascular", "text_tts": "ular businesses with our winning portfolio in electrovascular", "translate": "adjusted operational growth of around five percent and north of six percent on an operational basis for the year. We believe that the momentum we're carrying into the fourth quarter, especially in our cardiovascular businesses with our winning portfolio in electrovascular", "translate_tts": "adjusted operational growth of around five percent and north of six percent on an operational basis for the year We believe that the momentum were carrying into the fourth quarter especially in our cardiovascular businesses with our winning portfolio in electrovascular", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:50:52.439", "mode": "azero-full", "language": "en", "target": "en", "text": "strong double digit growth in Shockwave, Abiomed.", "text_tts": "it growth in Shockwave Abiomed", "translate": "strong double digit growth in Shockwave, Abiomed.", "translate_tts": "strong double digit growth in Shockwave Abiomed", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:51:05.109", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, those are, as you can see from the performance, absolute home runs. The other important dynamic here is that, as we signaled in the first and second quarter, we expected to see improvement within our vision business, which typically has", "text_tts": "ly has", "translate": "I mean, those are, as you can see from the performance, absolute home runs. The other important dynamic here is that, as we signaled in the first and second quarter, we expected to see improvement within our vision business, which typically has", "translate_tts": "I mean those are as you can see from the performance absolute home runs The other important dynamic here is that as we signaled in the first and second quarter we expected to see improvement within our vision business which typically has", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:51:13.687", "mode": "azero-full", "language": "en", "target": "en", "text": "delivered solid mid single digit growth. We had a tremendous third quarter, which really gives us confidence in an even stronger fourth", "text_tts": "us confidence in an even stronger fourth", "translate": "delivered solid mid single digit growth. We had a tremendous third quarter, which really gives us confidence in an even stronger fourth", "translate_tts": "delivered solid mid single digit growth We had a tremendous third quarter which really gives us confidence in an even stronger fourth", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:51:23.176", "mode": "azero-full", "language": "en", "target": "en", "text": "This was delivered by much better performances, especially in our contact lens business. In fact, here in the US, our most important market, double digit growth for contact lenses", "text_tts": "it growth for contact lenses", "translate": "This was delivered by much better performances, especially in our contact lens business. In fact, here in the US, our most important market, double digit growth for contact lenses", "translate_tts": "This was delivered by much better performances especially in our contact lens business In fact here in the US our most important market double digit growth for contact lenses", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:51:37.248", "mode": "azero-full", "language": "en", "target": "en", "text": "in the quarter. And this just really has been delivered from a stabilization of our distributor inventory in the US, the fact that we're able to get back to taking new wear as share now that we have unconstrained supply especially within our ASTIG portfolio", "text_tts": "ve unconstrained supply especially within our ASTIG portfolio", "translate": "in the quarter. And this just really has been delivered from a stabilization of our distributor inventory in the US, the fact that we're able to get back to taking new wear as share now that we have unconstrained supply especially within our ASTIG portfolio", "translate_tts": "in the quarter And this just really has been delivered from a stabilization of our distributor inventory in the US the fact that were able to get back to taking new wear as share now that we have unconstrained supply especially within our ASTIG portfolio", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:51:37.710", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "🤢", "events": "😲💨", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:51:38.464", "mode": "azero-full", "language": "en", "target": "en", "text": "and so", "text_tts": "and so", "translate": "and so", "translate_tts": "and so", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:51:52.696", "mode": "azero-full", "language": "en", "target": "en", "text": "We do believe that Vision has a very strong quarter ahead. And then finally, across the portfolio, we're benefiting from tremendous new product launches both within cardiovascular, the e eight peripheral catheter within shockwave.", "text_tts": "eight peripheral catheter within shockwave", "translate": "We do believe that Vision has a very strong quarter ahead. And then finally, across the portfolio, we're benefiting from tremendous new product launches both within cardiovascular, the e eight peripheral catheter within shockwave.", "translate_tts": "We do believe that Vision has a very strong quarter ahead And then finally across the portfolio were benefiting from tremendous new product launches both within cardiovascular the e eight peripheral catheter within shockwave", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:51:57.336", "mode": "azero-full", "language": "en", "target": "en", "text": "continued performance within Abiomed with our broad portfolio of pumps,", "text_tts": "pumps", "translate": "continued performance within Abiomed with our broad portfolio of pumps,", "translate_tts": "continued performance within Abiomed with our broad portfolio of pumps", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:52:11.721", "mode": "azero-full", "language": "en", "target": "en", "text": "And then within our surgery business as well as orthopedics, as I mentioned earlier, tremendous new products to add differentiation to the portfolio. And typically, that fourth quarter also is a stronger one for us. So once again, very confident in our performance", "text_tts": "once again very confident in our performance", "translate": "And then within our surgery business as well as orthopedics, as I mentioned earlier, tremendous new products to add differentiation to the portfolio. And typically, that fourth quarter also is a stronger one for us. So once again, very confident in our performance", "translate_tts": "And then within our surgery business as well as orthopedics as I mentioned earlier tremendous new products to add differentiation to the portfolio And typically that fourth quarter also is a stronger one for us So once again very confident in our performance", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:52:16.689", "mode": "azero-full", "language": "en", "target": "en", "text": "at around five percent on an adjusted basis and north of six percent operationally. Thank you", "text_tts": "s and north of six percent operationally Thank you", "translate": "at around five percent on an adjusted basis and north of six percent operationally. Thank you", "translate_tts": "at around five percent on an adjusted basis and north of six percent operationally Thank you", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Schmid (Medtech Leader)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:52:16.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:52:22.397", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Jason, and thanks to everyone for your questions and your continued interest in our company.", "text_tts": "and your continued interest in our company", "translate": "Thank you, Jason, and thanks to everyone for your questions and your continued interest in our company.", "translate_tts": "Thank you Jason and thanks to everyone for your questions and your continued interest in our company", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:52:30.046", "mode": "azero-full", "language": "en", "target": "en", "text": "We apologize to those we couldn't get to because of time, but don't hesitate to reach out to the investor relations team with any remaining questions that you may have.", "text_tts": "questions that you may have", "translate": "We apologize to those we couldn't get to because of time, but don't hesitate to reach out to the investor relations team with any remaining questions that you may have.", "translate_tts": "We apologize to those we couldnt get to because of time but dont hesitate to reach out to the investor relations team with any remaining questions that you may have", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jessica Moore (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:52:34.449", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now turn the call over to Joaquin for some brief closing remarks.", "text_tts": "some brief closing remarks", "translate": "I would now turn the call over to Joaquin for some brief closing remarks.", "translate_tts": "I would now turn the call over to Joaquin for some brief closing remarks", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:52:42.020", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, everyone, for joining the call today. As you have heard, we delivered strong results in the third quarter.", "text_tts": "in the third quarter", "translate": "Thank you, everyone, for joining the call today. As you have heard, we delivered strong results in the third quarter.", "translate_tts": "Thank you everyone for joining the call today As you have heard we delivered strong results in the third quarter", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:52:51.157", "mode": "azero-full", "language": "en", "target": "en", "text": "Our high innovation and high growth portfolio and pipelines are advancing rapidly, and we are increasingly confident in our expectations", "text_tts": "ngly confident in our expectations", "translate": "Our high innovation and high growth portfolio and pipelines are advancing rapidly, and we are increasingly confident in our expectations", "translate_tts": "Our high innovation and high growth portfolio and pipelines are advancing rapidly and we are increasingly confident in our expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:52:52.919", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty five and beyond.", "text_tts": "twenty twenty five and beyond", "translate": "twenty twenty five and beyond.", "translate_tts": "twenty twenty five and beyond", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-21 03:52:55.121", "mode": "azero-full", "language": "en", "target": "en", "text": "Enjoy the rest of your day.", "text_tts": "rest of your day", "translate": "Enjoy the rest of your day.", "translate_tts": "Enjoy the rest of your day", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joaquin DeWado (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-21 03:53:03.594", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. This concludes today's Johnson and Johnson's Third Quarter twenty twenty four Earnings Conference Call. You may now disconnect.", "text_tts": "e Call You may now disconnect", "translate": "Thank you. This concludes today's Johnson and Johnson's Third Quarter twenty twenty four Earnings Conference Call. You may now disconnect.", "translate_tts": "Thank you This concludes todays Johnson and Johnsons Third Quarter twenty twenty four Earnings Conference Call You may now disconnect", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "759f03e8-8ac2-48ea-b314-ca4ded1a50a6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2022Q1_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2022Q1_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..9997c407f713b2d408d18afc0751ea6b6e9a58b0 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2022Q1_Emotion.txt @@ -0,0 +1,384 @@ +{"timestamp": "2025-07-18 16:39:11.615", "mode": "azero-full", "language": "en", "target": "en", "text": "I hope that's not what the phone sounds like. Please stand by. We are about to begin.", "text_tts": "ease stand by We are about to begin", "translate": "I hope that's not what the phone sounds like. Please stand by. We are about to begin.", "translate_tts": "I hope thats not what the phone sounds like Please stand by We are about to begin", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:39:17.057", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, ladies and gentlemen. Welcome to JP Morgan Chase's First Quarter twenty twenty two Earnings Call.", "text_tts": "gan Chases First Quarter twenty twenty two Earnings Call", "translate": "Good morning, ladies and gentlemen. Welcome to JP Morgan Chase's First Quarter twenty twenty two Earnings Call.", "translate_tts": "Good morning ladies and gentlemen Welcome to JP Morgan Chases First Quarter twenty twenty two Earnings Call", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:39:20.473", "mode": "azero-full", "language": "en", "target": "en", "text": "This call is being recorded. Your line will be muted for the duration of the call.", "text_tts": "d for the duration of the call", "translate": "This call is being recorded. Your line will be muted for the duration of the call.", "translate_tts": "This call is being recorded Your line will be muted for the duration of the call", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:39:22.404", "mode": "azero-full", "language": "en", "target": "en", "text": "We will now go back to the presentation.", "text_tts": "to the presentation", "translate": "We will now go back to the presentation.", "translate_tts": "We will now go back to the presentation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:39:23.121", "mode": "azero-full", "language": "en", "target": "en", "text": "Please stand by.", "text_tts": "Please stand by", "translate": "Please stand by.", "translate_tts": "Please stand by", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:39:30.036", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I would like to turn the call over to JP Morgan, Chase's Chairman and CEO, Jamie Dimon, and Chief Financial Officer, Jeremy Barnum.", "text_tts": "Officer Jeremy Barnum", "translate": "At this time, I would like to turn the call over to JP Morgan, Chase's Chairman and CEO, Jamie Dimon, and Chief Financial Officer, Jeremy Barnum.", "translate_tts": "At this time I would like to turn the call over to JP Morgan Chases Chairman and CEO Jamie Dimon and Chief Financial Officer Jeremy Barnum", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:39:31.112", "mode": "azero-full", "language": "en", "target": "en", "text": "Mr. Barnett, please go ahead.", "text_tts": "Mr Barnett please go ahead", "translate": "Mr. Barnett, please go ahead.", "translate_tts": "Mr Barnett please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:39:38.711", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, operator. Good morning, everyone. The presentation is available on our website, and please refer to the disclaimer in the back.", "text_tts": "to the disclaimer in the back", "translate": "Thanks, operator. Good morning, everyone. The presentation is available on our website, and please refer to the disclaimer in the back.", "translate_tts": "Thanks operator Good morning everyone The presentation is available on our website and please refer to the disclaimer in the back", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:39:52.090", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting on Page one, the firm reported net income of eight point three billion dollars, EPS of two dollars sixty three cents on revenue of thirty one point six billion and delivered an ROTCE of sixteen percent.", "text_tts": "s on revenue of thirty one point six billion and delivered an ROTCE of sixteen percent", "translate": "Starting on Page one, the firm reported net income of eight point three billion dollars, EPS of two dollars sixty three cents on revenue of thirty one point six billion and delivered an ROTCE of sixteen percent.", "translate_tts": "Starting on Page one the firm reported net income of eight point three billion dollars EPS of two dollars sixty three cents on revenue of thirty one point six billion and delivered an ROTCE of sixteen percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:03.235", "mode": "azero-full", "language": "en", "target": "en", "text": "These results include approximately nine hundred million dollars of credit reserve builds, which I'll cover in more detail shortly, as well as five hundred million dollars of losses in credit adjustments and other NCIB.", "text_tts": "dollars of losses in credit adjustments and other NCIB", "translate": "These results include approximately nine hundred million dollars of credit reserve builds, which I'll cover in more detail shortly, as well as five hundred million dollars of losses in credit adjustments and other NCIB.", "translate_tts": "These results include approximately nine hundred million dollars of credit reserve builds which Ill cover in more detail shortly as well as five hundred million dollars of losses in credit adjustments and other NCIB", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:40:04.955", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding long growth,", "text_tts": "Regarding long growth", "translate": "Regarding long growth,", "translate_tts": "Regarding long growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:40:18.914", "mode": "azero-full", "language": "en", "target": "en", "text": "We're continuing to see positive trends with loans up eight percent year on year and one percent quarter on quarter XPP, with the sequential growth driven by a continued pickup in demand in our wholesale businesses, including ongoing strength in AWM.", "text_tts": "luding ongoing strength in AWM", "translate": "We're continuing to see positive trends with loans up eight percent year on year and one percent quarter on quarter XPP, with the sequential growth driven by a continued pickup in demand in our wholesale businesses, including ongoing strength in AWM.", "translate_tts": "Were continuing to see positive trends with loans up eight percent year on year and one percent quarter on quarter XPP with the sequential growth driven by a continued pickup in demand in our wholesale businesses including ongoing strength in AWM", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:22.266", "mode": "azero-full", "language": "en", "target": "en", "text": "On page two, we have some more detail on our results.", "text_tts": "results", "translate": "On page two, we have some more detail on our results.", "translate_tts": "On page two we have some more detail on our results", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:40:28.282", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of thirty one point six billion was down one point five billion or five percent year on year.", "text_tts": "own one point five billion or five percent year on year", "translate": "Revenue of thirty one point six billion was down one point five billion or five percent year on year.", "translate_tts": "Revenue of thirty one point six billion was down one point five billion or five percent year on year", "is_final": false, "emotion": "😔", "events": "😲💨🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:40:37.316", "mode": "azero-full", "language": "en", "target": "en", "text": "NII ex Markets was up one billion or nine percent on balance sheet growth and higher rates, partially offset by lower NII from PPP loans.", "text_tts": "t by lower NII from PPP loans", "translate": "NII ex Markets was up one billion or nine percent on balance sheet growth and higher rates, partially offset by lower NII from PPP loans.", "translate_tts": "NII ex Markets was up one billion or nine percent on balance sheet growth and higher rates partially offset by lower NII from PPP loans", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😲💨", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:40:51.926", "mode": "azero-full", "language": "en", "target": "en", "text": "NIR ex markets was down two point two billion or seventeen percent, predominantly driven by lower IB fees, lower home lending production revenue, losses in credit adjustments and other in CIB as well as investment securities losses in corporate.", "text_tts": "estment securities losses in corporate", "translate": "NIR ex markets was down two point two billion or seventeen percent, predominantly driven by lower IB fees, lower home lending production revenue, losses in credit adjustments and other in CIB as well as investment securities losses in corporate.", "translate_tts": "NIR ex markets was down two point two billion or seventeen percent predominantly driven by lower IB fees lower home lending production revenue losses in credit adjustments and other in CIB as well as investment securities losses in corporate", "is_final": false, "emotion": "😔", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:40:58.104", "mode": "azero-full", "language": "en", "target": "en", "text": "and Markets revenue was down three hundred million or three percent against a record first quarter last year.", "text_tts": "llion or three percent against a record first quarter last year", "translate": "and Markets revenue was down three hundred million or three percent against a record first quarter last year.", "translate_tts": "and Markets revenue was down three hundred million or three percent against a record first quarter last year", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:41:11.019", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of nineteen point two billion were up approximately five hundred million dollars or two percent, predominantly on higher investments and structural expenses, largely offset by lower volume and revenue related expenses.", "text_tts": "t by lower volume and revenue related expenses", "translate": "Expenses of nineteen point two billion were up approximately five hundred million dollars or two percent, predominantly on higher investments and structural expenses, largely offset by lower volume and revenue related expenses.", "translate_tts": "Expenses of nineteen point two billion were up approximately five hundred million dollars or two percent predominantly on higher investments and structural expenses largely offset by lower volume and revenue related expenses", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:41:13.693", "mode": "azero-full", "language": "en", "target": "en", "text": "Credit costs were one point five billion for the quarter.", "text_tts": "one point five billion for the quarter", "translate": "Credit costs were one point five billion for the quarter.", "translate_tts": "Credit costs were one point five billion for the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:41:27.109", "mode": "azero-full", "language": "en", "target": "en", "text": "We built nine hundred two million in reserves, driven by increasing the probability of downside risks due to high inflation and the war in Ukraine as well as builds for Russia associated exposures in CIB and AWM.", "text_tts": "s for Russia associated exposures in CIB and AWM", "translate": "We built nine hundred two million in reserves, driven by increasing the probability of downside risks due to high inflation and the war in Ukraine as well as builds for Russia associated exposures in CIB and AWM.", "translate_tts": "We built nine hundred two million in reserves driven by increasing the probability of downside risks due to high inflation and the war in Ukraine as well as builds for Russia associated exposures in CIB and AWM", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:41:36.322", "mode": "azero-full", "language": "en", "target": "en", "text": "Net charge offs of five hundred eighty two million were down year on year and comparable to last quarter and remain historically low across our portfolios.", "text_tts": "n historically low across our portfolios", "translate": "Net charge offs of five hundred eighty two million were down year on year and comparable to last quarter and remain historically low across our portfolios.", "translate_tts": "Net charge offs of five hundred eighty two million were down year on year and comparable to last quarter and remain historically low across our portfolios", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:41:39.341", "mode": "azero-full", "language": "en", "target": "en", "text": "On to balance sheet and capital on Page three.", "text_tts": "and capital on Page three", "translate": "On to balance sheet and capital on Page three.", "translate_tts": "On to balance sheet and capital on Page three", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:41:46.683", "mode": "azero-full", "language": "en", "target": "en", "text": "Our CET one ratio ended at eleven point nine percent, down one hundred and twenty basis points from the prior quarter.", "text_tts": "nine percent down one hundred and twenty basis points from the prior quarter", "translate": "Our CET one ratio ended at eleven point nine percent, down one hundred and twenty basis points from the prior quarter.", "translate_tts": "Our CET one ratio ended at eleven point nine percent down one hundred and twenty basis points from the prior quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:41:57.763", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, we exited the fourth quarter with an elevated buffer to absorb anticipated changes this quarter, the largest being SACR adoption as well as some pickup in seasonal activity.", "text_tts": "n seasonal activity", "translate": "As a reminder, we exited the fourth quarter with an elevated buffer to absorb anticipated changes this quarter, the largest being SACR adoption as well as some pickup in seasonal activity.", "translate_tts": "As a reminder we exited the fourth quarter with an elevated buffer to absorb anticipated changes this quarter the largest being SACR adoption as well as some pickup in seasonal activity", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:02.031", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition to those anticipated items, there were a couple of other drivers.", "text_tts": "drivers", "translate": "In addition to those anticipated items, there were a couple of other drivers.", "translate_tts": "In addition to those anticipated items there were a couple of other drivers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:14.127", "mode": "azero-full", "language": "en", "target": "en", "text": "The rate sell off led to AOCI drawdowns in our AFS portfolio. But keep in mind, all else equal, these mark to market losses accrete back to capital through time and as securities mature.", "text_tts": "time and as securities mature", "translate": "The rate sell off led to AOCI drawdowns in our AFS portfolio. But keep in mind, all else equal, these mark to market losses accrete back to capital through time and as securities mature.", "translate_tts": "The rate sell off led to AOCI drawdowns in our AFS portfolio But keep in mind all else equal these mark to market losses accrete back to capital through time and as securities mature", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:19.512", "mode": "azero-full", "language": "en", "target": "en", "text": "and price increases across commodities resulted in higher counterparty credit and market risk RWA.", "text_tts": "party credit and market risk RWA", "translate": "and price increases across commodities resulted in higher counterparty credit and market risk RWA.", "translate_tts": "and price increases across commodities resulted in higher counterparty credit and market risk RWA", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:42:34.020", "mode": "azero-full", "language": "en", "target": "en", "text": "While, of course, the environment is uncertain, many of these effects are now in the rearview mirror. And as a result, we believe that our current capital and future earnings profile position us well to continue supporting business growth while meeting increasing capital requirements as we look", "text_tts": "increasing capital requirements as we look", "translate": "While, of course, the environment is uncertain, many of these effects are now in the rearview mirror. And as a result, we believe that our current capital and future earnings profile position us well to continue supporting business growth while meeting increasing capital requirements as we look", "translate_tts": "While of course the environment is uncertain many of these effects are now in the rearview mirror And as a result we believe that our current capital and future earnings profile position us well to continue supporting business growth while meeting increasing capital requirements as we look", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:39.961", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, let's go to our businesses, starting with Consumer and Community Banking on Page four.", "text_tts": "and Community Banking on Page four", "translate": "With that, let's go to our businesses, starting with Consumer and Community Banking on Page four.", "translate_tts": "With that lets go to our businesses starting with Consumer and Community Banking on Page four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:48.625", "mode": "azero-full", "language": "en", "target": "en", "text": "CCB reported net income of two point nine billion on revenue of twelve point two billion, which was down two percent year on year.", "text_tts": "wo billion which was down two percent year on year", "translate": "CCB reported net income of two point nine billion on revenue of twelve point two billion, which was down two percent year on year.", "translate_tts": "CCB reported net income of two point nine billion on revenue of twelve point two billion which was down two percent year on year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:42:59.739", "mode": "azero-full", "language": "en", "target": "en", "text": "In Consumer and Business Banking, revenue was up eight percent, predominantly driven by growth in deposit balances and client investment assets, partially offset by deposit margin compression.", "text_tts": "offset by deposit margin compression", "translate": "In Consumer and Business Banking, revenue was up eight percent, predominantly driven by growth in deposit balances and client investment assets, partially offset by deposit margin compression.", "translate_tts": "In Consumer and Business Banking revenue was up eight percent predominantly driven by growth in deposit balances and client investment assets partially offset by deposit margin compression", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:06.124", "mode": "azero-full", "language": "en", "target": "en", "text": "Deposits were up eighteen percent year on year and four percent quarter on quarter, consistent with last quarter.", "text_tts": "year and four percent quarter on quarter consistent with last quarter", "translate": "Deposits were up eighteen percent year on year and four percent quarter on quarter, consistent with last quarter.", "translate_tts": "Deposits were up eighteen percent year on year and four percent quarter on quarter consistent with last quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:12.758", "mode": "azero-full", "language": "en", "target": "en", "text": "and client investment assets were up nine percent year on year, largely driven by flows in addition to market performance.", "text_tts": "lows in addition to market performance", "translate": "and client investment assets were up nine percent year on year, largely driven by flows in addition to market performance.", "translate_tts": "and client investment assets were up nine percent year on year largely driven by flows in addition to market performance", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:25.414", "mode": "azero-full", "language": "en", "target": "en", "text": "In Home Lending, revenue was down twenty percent year on year on lower production revenue from both lower margins and volumes against a very strong quarter last year, largely offset by higher net servicing revenue.", "text_tts": "fset by higher net servicing revenue", "translate": "In Home Lending, revenue was down twenty percent year on year on lower production revenue from both lower margins and volumes against a very strong quarter last year, largely offset by higher net servicing revenue.", "translate_tts": "In Home Lending revenue was down twenty percent year on year on lower production revenue from both lower margins and volumes against a very strong quarter last year largely offset by higher net servicing revenue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:43:30.954", "mode": "azero-full", "language": "en", "target": "en", "text": "Originations of twenty four point seven billion declined thirty seven percent with the rise in rates.", "text_tts": "ned thirty seven percent with the rise in rates", "translate": "Originations of twenty four point seven billion declined thirty seven percent with the rise in rates.", "translate_tts": "Originations of twenty four point seven billion declined thirty seven percent with the rise in rates", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😲💨", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:43:33.877", "mode": "azero-full", "language": "en", "target": "en", "text": "And as a result, mortgage loans were down three percent.", "text_tts": "mortgage loans were down three percent", "translate": "And as a result, mortgage loans were down three percent.", "translate_tts": "And as a result mortgage loans were down three percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:43.319", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to card and auto. Revenue was down eight percent year on year, primarily on strong new card account originations, leading to higher acquisition costs.", "text_tts": "o higher acquisition costs", "translate": "Moving to card and auto. Revenue was down eight percent year on year, primarily on strong new card account originations, leading to higher acquisition costs.", "translate_tts": "Moving to card and auto Revenue was down eight percent year on year primarily on strong new card account originations leading to higher acquisition costs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:43:52.089", "mode": "azero-full", "language": "en", "target": "en", "text": "Card outstandings were up eleven percent and revolving balances have continued to grow, ending the quarter above the first quarter of twenty one levels.", "text_tts": "ove the first quarter of twenty one levels", "translate": "Card outstandings were up eleven percent and revolving balances have continued to grow, ending the quarter above the first quarter of twenty one levels.", "translate_tts": "Card outstandings were up eleven percent and revolving balances have continued to grow ending the quarter above the first quarter of twenty one levels", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:01.210", "mode": "azero-full", "language": "en", "target": "en", "text": "And in auto, originations were eight point four billion, down twenty five percent due to the lack of vehicle supply, while loans were up three percent.", "text_tts": "icle supply while loans were up three percent", "translate": "And in auto, originations were eight point four billion, down twenty five percent due to the lack of vehicle supply, while loans were up three percent.", "translate_tts": "And in auto originations were eight point four billion down twenty five percent due to the lack of vehicle supply while loans were up three percent", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:11.826", "mode": "azero-full", "language": "en", "target": "en", "text": "Touching on consumer spend. Combined credit and debit spend was up twenty one percent year on year with growth stronger in credit as we see a continued pickup in travel and dining.", "text_tts": "as we see a continued pickup in travel and dining", "translate": "Touching on consumer spend. Combined credit and debit spend was up twenty one percent year on year with growth stronger in credit as we see a continued pickup in travel and dining.", "translate_tts": "Touching on consumer spend Combined credit and debit spend was up twenty one percent year on year with growth stronger in credit as we see a continued pickup in travel and dining", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:17.985", "mode": "azero-full", "language": "en", "target": "en", "text": "And as the quarter progressed, we saw a robust reacceleration of TNE spend, up sixty four percent.", "text_tts": "xty four percent", "translate": "And as the quarter progressed, we saw a robust reacceleration of TNE spend, up sixty four percent.", "translate_tts": "And as the quarter progressed we saw a robust reacceleration of TNE spend up sixty four percent", "is_final": false, "emotion": "😮", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:29.065", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of seven point seven billion were up seven percent year on year, driven by higher investments in structural expenses, partially offset by lower volume and revenue related expenses.", "text_tts": "by lower volume and revenue related expenses", "translate": "Expenses of seven point seven billion were up seven percent year on year, driven by higher investments in structural expenses, partially offset by lower volume and revenue related expenses.", "translate_tts": "Expenses of seven point seven billion were up seven percent year on year driven by higher investments in structural expenses partially offset by lower volume and revenue related expenses", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:44:31.922", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, the CIB on page five.", "text_tts": "B on page five", "translate": "Next, the CIB on page five.", "translate_tts": "Next the CIB on page five", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:39.148", "mode": "azero-full", "language": "en", "target": "en", "text": "CIB reported net income of four point four billion on revenue of thirteen point five billion for the first quarter.", "text_tts": "n on revenue of thirteen point five billion for the first quarter", "translate": "CIB reported net income of four point four billion on revenue of thirteen point five billion for the first quarter.", "translate_tts": "CIB reported net income of four point four billion on revenue of thirteen point five billion for the first quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:45.606", "mode": "azero-full", "language": "en", "target": "en", "text": "Investment Banking revenue of two point one billion was down twenty eight percent versus the prior year.", "text_tts": "on was down twenty eight percent versus the prior year", "translate": "Investment Banking revenue of two point one billion was down twenty eight percent versus the prior year.", "translate_tts": "Investment Banking revenue of two point one billion was down twenty eight percent versus the prior year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:44:52.721", "mode": "azero-full", "language": "en", "target": "en", "text": "IV fees were down thirty one percent year on year. We maintained our number one rank with a wallet share of eight percent.", "text_tts": "k with a wallet share of eight percent", "translate": "IV fees were down thirty one percent year on year. We maintained our number one rank with a wallet share of eight percent.", "translate_tts": "IV fees were down thirty one percent year on year We maintained our number one rank with a wallet share of eight percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😲💨", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:01.609", "mode": "azero-full", "language": "en", "target": "en", "text": "In advisory, fees were up eighteen percent, and it was the best first quarter ever, benefiting from the closing of deals announced in twenty twenty one.", "text_tts": "deals announced in twenty twenty one", "translate": "In advisory, fees were up eighteen percent, and it was the best first quarter ever, benefiting from the closing of deals announced in twenty twenty one.", "translate_tts": "In advisory fees were up eighteen percent and it was the best first quarter ever benefiting from the closing of deals announced in twenty twenty one", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:45:09.249", "mode": "azero-full", "language": "en", "target": "en", "text": "Debt underwriting fees were down twenty percent, primarily driven by leveraged finance as issuers contended with market volatility.", "text_tts": "issuers contended with market volatility", "translate": "Debt underwriting fees were down twenty percent, primarily driven by leveraged finance as issuers contended with market volatility.", "translate_tts": "Debt underwriting fees were down twenty percent primarily driven by leveraged finance as issuers contended with market volatility", "is_final": false, "emotion": "", "events": "👨📯😲💨🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:16.927", "mode": "azero-full", "language": "en", "target": "en", "text": "And in equity underwriting, fees were down seventy six percent on lower issuance activity, particularly in North America and EMEA.", "text_tts": "North America and EMEA", "translate": "And in equity underwriting, fees were down seventy six percent on lower issuance activity, particularly in North America and EMEA.", "translate_tts": "And in equity underwriting fees were down seventy six percent on lower issuance activity particularly in North America and EMEA", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:45:18.902", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to markets.", "text_tts": "Moving to markets", "translate": "Moving to markets.", "translate_tts": "Moving to markets", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:24.782", "mode": "azero-full", "language": "en", "target": "en", "text": "total revenue was eight point eight billion, down three percent against a record first quarter last year.", "text_tts": "down three percent against a record first quarter last year", "translate": "total revenue was eight point eight billion, down three percent against a record first quarter last year.", "translate_tts": "total revenue was eight point eight billion down three percent against a record first quarter last year", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:45:39.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Fixed income was relatively flat, driven by a decline in securitized products where rising rates have slowed down the pace of mortgage production, largely offset by growth in currencies and emerging markets and commodities on elevated client activity in a volatile market.", "text_tts": "on elevated client activity in a volatile market", "translate": "Fixed income was relatively flat, driven by a decline in securitized products where rising rates have slowed down the pace of mortgage production, largely offset by growth in currencies and emerging markets and commodities on elevated client activity in a volatile market.", "translate_tts": "Fixed income was relatively flat driven by a decline in securitized products where rising rates have slowed down the pace of mortgage production largely offset by growth in currencies and emerging markets and commodities on elevated client activity in a volatile market", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:45.202", "mode": "azero-full", "language": "en", "target": "en", "text": "Equity markets were down seven percent against an all time record quarter last year.", "text_tts": "all time record quarter last year", "translate": "Equity markets were down seven percent against an all time record quarter last year.", "translate_tts": "Equity markets were down seven percent against an all time record quarter last year", "is_final": false, "emotion": "", "events": "👨📯😲💨🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:51.236", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, however, was our second best, with robust client activity across both derivatives and cash.", "text_tts": "client activity across both derivatives and cash", "translate": "This quarter, however, was our second best, with robust client activity across both derivatives and cash.", "translate_tts": "This quarter however was our second best with robust client activity across both derivatives and cash", "is_final": false, "emotion": "😊", "events": "🐴💨🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:45:56.528", "mode": "azero-full", "language": "en", "target": "en", "text": "and Prime continued to perform well, with client balances hovering around all time highs.", "text_tts": "balances hovering around all time highs", "translate": "and Prime continued to perform well, with client balances hovering around all time highs.", "translate_tts": "and Prime continued to perform well with client balances hovering around all time highs", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:46:11.471", "mode": "azero-full", "language": "en", "target": "en", "text": "Credit adjustments another was a loss of five hundred twenty four million, driven by funding spread widening as well as credit valuation adjustments relating to both increases in commodities exposures and markdowns of derivatives receivables from Russia associated counterparties.", "text_tts": "d markdowns of derivatives receivables from Russia associated counterparties", "translate": "Credit adjustments another was a loss of five hundred twenty four million, driven by funding spread widening as well as credit valuation adjustments relating to both increases in commodities exposures and markdowns of derivatives receivables from Russia associated counterparties.", "translate_tts": "Credit adjustments another was a loss of five hundred twenty four million driven by funding spread widening as well as credit valuation adjustments relating to both increases in commodities exposures and markdowns of derivatives receivables from Russia associated counterparties", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:46:19.164", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me take a second here to address the widely reported situation in the nickel market as it relates to our results this quarter.", "text_tts": "ates to our results this quarter", "translate": "Let me take a second here to address the widely reported situation in the nickel market as it relates to our results this quarter.", "translate_tts": "Let me take a second here to address the widely reported situation in the nickel market as it relates to our results this quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:23.654", "mode": "azero-full", "language": "en", "target": "en", "text": "We were hedging positions for clients closely linked to nickel producers,", "text_tts": "producers", "translate": "We were hedging positions for clients closely linked to nickel producers,", "translate_tts": "We were hedging positions for clients closely linked to nickel producers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:27.040", "mode": "azero-full", "language": "en", "target": "en", "text": "who generally sell forward a portion of the coming year's production.", "text_tts": "s production", "translate": "who generally sell forward a portion of the coming year's production.", "translate_tts": "who generally sell forward a portion of the coming years production", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:32.362", "mode": "azero-full", "language": "en", "target": "en", "text": "The extreme price movements created margin calls, which we and other banks are helping to address.", "text_tts": "and other banks are helping to address", "translate": "The extreme price movements created margin calls, which we and other banks are helping to address.", "translate_tts": "The extreme price movements created margin calls which we and other banks are helping to address", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:42.682", "mode": "azero-full", "language": "en", "target": "en", "text": "Because this is counterparty related, not trading, it appears in the credit adjustments and other line, where it contributed about one hundred twenty million to the reported loss I just mentioned.", "text_tts": "ed twenty million to the reported loss I just mentioned", "translate": "Because this is counterparty related, not trading, it appears in the credit adjustments and other line, where it contributed about one hundred twenty million to the reported loss I just mentioned.", "translate_tts": "Because this is counterparty related not trading it appears in the credit adjustments and other line where it contributed about one hundred twenty million to the reported loss I just mentioned", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:55.260", "mode": "azero-full", "language": "en", "target": "en", "text": "It also drove approximately half of the increase in market risk RWA that I noted on the capital slide and was a driver of higher reported VAR, which will also be elevated in our upcoming filings.", "text_tts": "filings", "translate": "It also drove approximately half of the increase in market risk RWA that I noted on the capital slide and was a driver of higher reported VAR, which will also be elevated in our upcoming filings.", "translate_tts": "It also drove approximately half of the increase in market risk RWA that I noted on the capital slide and was a driver of higher reported VAR which will also be elevated in our upcoming filings", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:47:07.180", "mode": "azero-full", "language": "en", "target": "en", "text": "Payments revenue was one point nine billion, up thirty three percent year on year or up nine percent, excluding net gains on equity investments, driven by continued growth in fees, deposit balances and higher rates.", "text_tts": "iven by continued growth in fees deposit balances and higher rates", "translate": "Payments revenue was one point nine billion, up thirty three percent year on year or up nine percent, excluding net gains on equity investments, driven by continued growth in fees, deposit balances and higher rates.", "translate_tts": "Payments revenue was one point nine billion up thirty three percent year on year or up nine percent excluding net gains on equity investments driven by continued growth in fees deposit balances and higher rates", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:47:14.397", "mode": "azero-full", "language": "en", "target": "en", "text": "Security Services revenue of one point one billion was up two percent year on year, driven by higher rates and growth in fees.", "text_tts": "ear driven by higher rates and growth in fees", "translate": "Security Services revenue of one point one billion was up two percent year on year, driven by higher rates and growth in fees.", "translate_tts": "Security Services revenue of one point one billion was up two percent year on year driven by higher rates and growth in fees", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:47:25.546", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of seven point three billion were up three percent year on year, mostly due to higher structural expenses and investments, largely offset by lower volume and revenue related expenses.", "text_tts": "ments largely offset by lower volume and revenue related expenses", "translate": "Expenses of seven point three billion were up three percent year on year, mostly due to higher structural expenses and investments, largely offset by lower volume and revenue related expenses.", "translate_tts": "Expenses of seven point three billion were up three percent year on year mostly due to higher structural expenses and investments largely offset by lower volume and revenue related expenses", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😲💨😤👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:47:28.233", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to Commercial Banking on Page six.", "text_tts": "Banking on Page six", "translate": "Moving to Commercial Banking on Page six.", "translate_tts": "Moving to Commercial Banking on Page six", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:35.470", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial Banking reported net income of eight hundred fifty million and an ROE of thirteen percent.", "text_tts": "ndred fifty million and an ROE of thirteen percent", "translate": "Commercial Banking reported net income of eight hundred fifty million and an ROE of thirteen percent.", "translate_tts": "Commercial Banking reported net income of eight hundred fifty million and an ROE of thirteen percent", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:42.963", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of two point four billion was flat year on year, with higher payments revenue and deposit balances offset by lower investment banking revenue.", "text_tts": "eposit balances offset by lower investment banking revenue", "translate": "Revenue of two point four billion was flat year on year, with higher payments revenue and deposit balances offset by lower investment banking revenue.", "translate_tts": "Revenue of two point four billion was flat year on year with higher payments revenue and deposit balances offset by lower investment banking revenue", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😲💨", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:52.476", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross Investment Banking revenue of seven hundred twenty nine million was down thirty five percent, driven by both fewer large deals and less flow activity.", "text_tts": "e percent driven by both fewer large deals and less flow activity", "translate": "Gross Investment Banking revenue of seven hundred twenty nine million was down thirty five percent, driven by both fewer large deals and less flow activity.", "translate_tts": "Gross Investment Banking revenue of seven hundred twenty nine million was down thirty five percent driven by both fewer large deals and less flow activity", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:48:00.906", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of one point one billion were up seventeen percent year on year, largely driven by investments and volume and revenue related expenses.", "text_tts": "n by investments and volume and revenue related expenses", "translate": "Expenses of one point one billion were up seventeen percent year on year, largely driven by investments and volume and revenue related expenses.", "translate_tts": "Expenses of one point one billion were up seventeen percent year on year largely driven by investments and volume and revenue related expenses", "is_final": false, "emotion": "", "events": "👨📯😲💨🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:48:06.420", "mode": "azero-full", "language": "en", "target": "en", "text": "Deposits were down two percent quarter on quarter as client balances are seasonally highest at year end.", "text_tts": "client balances are seasonally highest at year end", "translate": "Deposits were down two percent quarter on quarter as client balances are seasonally highest at year end.", "translate_tts": "Deposits were down two percent quarter on quarter as client balances are seasonally highest at year end", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😲💨", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:48:12.765", "mode": "azero-full", "language": "en", "target": "en", "text": "Loans were up five percent year on year and up three percent quarter on quarter, excluding PPP.", "text_tts": "year and up three percent quarter on quarter excluding PPP", "translate": "Loans were up five percent year on year and up three percent quarter on quarter, excluding PPP.", "translate_tts": "Loans were up five percent year on year and up three percent quarter on quarter excluding PPP", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:48:22.631", "mode": "azero-full", "language": "en", "target": "en", "text": "CNI loans were up three percent sequentially XPP, reflecting higher revolver utilization and originations across middle market and corporate client banking.", "text_tts": "ions across middle market and corporate client banking", "translate": "CNI loans were up three percent sequentially XPP, reflecting higher revolver utilization and originations across middle market and corporate client banking.", "translate_tts": "CNI loans were up three percent sequentially XPP reflecting higher revolver utilization and originations across middle market and corporate client banking", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:48:29.045", "mode": "azero-full", "language": "en", "target": "en", "text": "CRE loans were up three percent, driven by strong loan originations and funding across the portfolio.", "text_tts": "rong loan originations and funding across the portfolio", "translate": "CRE loans were up three percent, driven by strong loan originations and funding across the portfolio.", "translate_tts": "CRE loans were up three percent driven by strong loan originations and funding across the portfolio", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:48:31.257", "mode": "azero-full", "language": "en", "target": "en", "text": "And then to complete our lines of business.", "text_tts": "our lines of business", "translate": "And then to complete our lines of business.", "translate_tts": "And then to complete our lines of business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:33.431", "mode": "azero-full", "language": "en", "target": "en", "text": "AWM on page seven.", "text_tts": "M on page seven", "translate": "AWM on page seven.", "translate_tts": "AWM on page seven", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:39.653", "mode": "azero-full", "language": "en", "target": "en", "text": "Asset and Wealth Management reported net income of one billion with a pretax margin of thirty percent.", "text_tts": "on with a pretax margin of thirty percent", "translate": "Asset and Wealth Management reported net income of one billion with a pretax margin of thirty percent.", "translate_tts": "Asset and Wealth Management reported net income of one billion with a pretax margin of thirty percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:48:49.423", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of four point three billion was up six percent year on year as growth in deposits and loans and higher management fees and performance fees and alternative investments", "text_tts": "ent fees and performance fees and alternative investments", "translate": "Revenue of four point three billion was up six percent year on year as growth in deposits and loans and higher management fees and performance fees and alternative investments", "translate_tts": "Revenue of four point three billion was up six percent year on year as growth in deposits and loans and higher management fees and performance fees and alternative investments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:55.838", "mode": "azero-full", "language": "en", "target": "en", "text": "were partially offset by deposit margin compression and the absence of investment valuation gains from the prior year.", "text_tts": "f investment valuation gains from the prior year", "translate": "were partially offset by deposit margin compression and the absence of investment valuation gains from the prior year.", "translate_tts": "were partially offset by deposit margin compression and the absence of investment valuation gains from the prior year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:07.311", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of two point nine billion were up eleven percent year on year, predominantly driven by higher structural expenses and investments as well as higher volume and revenue related expenses.", "text_tts": "her volume and revenue related expenses", "translate": "Expenses of two point nine billion were up eleven percent year on year, predominantly driven by higher structural expenses and investments as well as higher volume and revenue related expenses.", "translate_tts": "Expenses of two point nine billion were up eleven percent year on year predominantly driven by higher structural expenses and investments as well as higher volume and revenue related expenses", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:15.875", "mode": "azero-full", "language": "en", "target": "en", "text": "For the quarter, net long term inflows of nineteen billion were positive across all channels, with strength in equities, multi asset and alternatives.", "text_tts": "asset and alternatives", "translate": "For the quarter, net long term inflows of nineteen billion were positive across all channels, with strength in equities, multi asset and alternatives.", "translate_tts": "For the quarter net long term inflows of nineteen billion were positive across all channels with strength in equities multi asset and alternatives", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:49:19.538", "mode": "azero-full", "language": "en", "target": "en", "text": "And in liquidity, we saw net outflows of fifty two billion.", "text_tts": "e saw net outflows of fifty two billion", "translate": "And in liquidity, we saw net outflows of fifty two billion.", "translate_tts": "And in liquidity we saw net outflows of fifty two billion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:49:30.606", "mode": "azero-full", "language": "en", "target": "en", "text": "AUM of three trillion dollars and overall client assets of four point one trillion, up four percent and eight percent year on year respectively, were driven by strong NAS inflows.", "text_tts": "ight percent year on year respectively were driven by strong NAS inflows", "translate": "AUM of three trillion dollars and overall client assets of four point one trillion, up four percent and eight percent year on year respectively, were driven by strong NAS inflows.", "translate_tts": "AUM of three trillion dollars and overall client assets of four point one trillion up four percent and eight percent year on year respectively were driven by strong NAS inflows", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😲💨", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:49:38.853", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, loans were up three percent quarter on quarter with continued strength in mortgages and securities based lending, while deposits were up nine percent sign.", "text_tts": "ties based lending while deposits were up nine percent sign", "translate": "And finally, loans were up three percent quarter on quarter with continued strength in mortgages and securities based lending, while deposits were up nine percent sign.", "translate_tts": "And finally loans were up three percent quarter on quarter with continued strength in mortgages and securities based lending while deposits were up nine percent sign", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:49:41.765", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to corporate on page eight.", "text_tts": "on page eight", "translate": "Turning to corporate on page eight.", "translate_tts": "Turning to corporate on page eight", "is_final": false, "emotion": "", "events": "💰👂🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:46.334", "mode": "azero-full", "language": "en", "target": "en", "text": "Corporate reported a net loss of eight hundred fifty six million,", "text_tts": "loss of eight hundred fifty six million", "translate": "Corporate reported a net loss of eight hundred fifty six million,", "translate_tts": "Corporate reported a net loss of eight hundred fifty six million", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:49:56.520", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue was a loss of eight hundred eighty one million, down four hundred eight million year on year. NII was up three hundred nineteen million due to the impact of higher rates.", "text_tts": "NII was up three hundred nineteen million due to the impact of higher rates", "translate": "Revenue was a loss of eight hundred eighty one million, down four hundred eight million year on year. NII was up three hundred nineteen million due to the impact of higher rates.", "translate_tts": "Revenue was a loss of eight hundred eighty one million down four hundred eight million year on year NII was up three hundred nineteen million due to the impact of higher rates", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:50:09.519", "mode": "azero-full", "language": "en", "target": "en", "text": "and NIR was down seven hundred twenty seven million due to losses on legacy equity investments versus gains last year as well as approximately four hundred million dollars of net realized losses on investment securities this quarter.", "text_tts": "llars of net realized losses on investment securities this quarter", "translate": "and NIR was down seven hundred twenty seven million due to losses on legacy equity investments versus gains last year as well as approximately four hundred million dollars of net realized losses on investment securities this quarter.", "translate_tts": "and NIR was down seven hundred twenty seven million due to losses on legacy equity investments versus gains last year as well as approximately four hundred million dollars of net realized losses on investment securities this quarter", "is_final": false, "emotion": "😔", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:50:19.619", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of one hundred eighty four million were lower by six hundred ninety two million year on year, primarily due to the contribution to the firm's foundation in the prior year.", "text_tts": "the contribution to the firms foundation in the prior year", "translate": "Expenses of one hundred eighty four million were lower by six hundred ninety two million year on year, primarily due to the contribution to the firm's foundation in the prior year.", "translate_tts": "Expenses of one hundred eighty four million were lower by six hundred ninety two million year on year primarily due to the contribution to the firms foundation in the prior year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😲💨", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:50:22.167", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, the outlook on Page nine.", "text_tts": "on Page nine", "translate": "Next, the outlook on Page nine.", "translate_tts": "Next the outlook on Page nine", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:32.237", "mode": "azero-full", "language": "en", "target": "en", "text": "We still expect NIIX markets to be in excess of fifty three billion dollars and adjusted expenses to be approximately seventy seven billion.", "text_tts": "expenses to be approximately seventy seven billion", "translate": "We still expect NIIX markets to be in excess of fifty three billion dollars and adjusted expenses to be approximately seventy seven billion.", "translate_tts": "We still expect NIIX markets to be in excess of fifty three billion dollars and adjusted expenses to be approximately seventy seven billion", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:35.759", "mode": "azero-full", "language": "en", "target": "en", "text": "and we'll update these and give you more color at Investor Day next month.", "text_tts": "at Investor Day next month", "translate": "and we'll update these and give you more color at Investor Day next month.", "translate_tts": "and well update these and give you more color at Investor Day next month", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:37.173", "mode": "azero-full", "language": "en", "target": "en", "text": "So to wrap up,", "text_tts": "So to wrap up", "translate": "So to wrap up,", "translate_tts": "So to wrap up", "is_final": false, "emotion": "😡", "events": "📞👂🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:43.274", "mode": "azero-full", "language": "en", "target": "en", "text": "Once again this quarter, the company's performance was strong in a particularly volatile and challenging environment.", "text_tts": "vironment", "translate": "Once again this quarter, the company's performance was strong in a particularly volatile and challenging environment.", "translate_tts": "Once again this quarter the companys performance was strong in a particularly volatile and challenging environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:50:55.100", "mode": "azero-full", "language": "en", "target": "en", "text": "We helped our clients navigate very difficult markets, provided support to relief efforts and implemented economic sanctions of unprecedented complexity with multiple directives from governments around the world.", "text_tts": "directives from governments around the world", "translate": "We helped our clients navigate very difficult markets, provided support to relief efforts and implemented economic sanctions of unprecedented complexity with multiple directives from governments around the world.", "translate_tts": "We helped our clients navigate very difficult markets provided support to relief efforts and implemented economic sanctions of unprecedented complexity with multiple directives from governments around the world", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:51:01.447", "mode": "azero-full", "language": "en", "target": "en", "text": "And of course, our thoughts remain with everyone, including our employees affected by Russia's invasion of Ukraine.", "text_tts": "of Ukraine", "translate": "And of course, our thoughts remain with everyone, including our employees affected by Russia's invasion of Ukraine.", "translate_tts": "And of course our thoughts remain with everyone including our employees affected by Russias invasion of Ukraine", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:51:12.463", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking ahead, the US economy remains robust, but we're watching high inflation, the reversal of QE and rising rates as well as the ongoing effects of the war on the global economy.", "text_tts": "of the war on the global economy", "translate": "Looking ahead, the US economy remains robust, but we're watching high inflation, the reversal of QE and rising rates as well as the ongoing effects of the war on the global economy.", "translate_tts": "Looking ahead the US economy remains robust but were watching high inflation the reversal of QE and rising rates as well as the ongoing effects of the war on the global economy", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:51:15.757", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, operator, please open the line for Q and A.", "text_tts": "r please open the line for Q and A", "translate": "With that, operator, please open the line for Q and A.", "translate_tts": "With that operator please open the line for Q and A", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:18.273", "mode": "azero-full", "language": "en", "target": "en", "text": "Please stand by.", "text_tts": "Please stand by", "translate": "Please stand by.", "translate_tts": "Please stand by", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:36.302", "mode": "azero-full", "language": "en", "target": "en", "text": "And our first question is coming from John McDonald from Autonomous Research.", "text_tts": "n is coming from John McDonald from Autonomous Research", "translate": "And our first question is coming from John McDonald from Autonomous Research.", "translate_tts": "And our first question is coming from John McDonald from Autonomous Research", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:37.011", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Analyst, Autonomous Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:51.160", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Morning, Jeremy. I was wondering about the net interest income outlook. I know it sounds like we'll get more at Investor Day, but it's very similar to what you gave in mid February. And obviously, rate expectations have advanced since then. Could you give us a little bit of color on", "text_tts": "ve us a little bit of color on", "translate": "Thank you. Morning, Jeremy. I was wondering about the net interest income outlook. I know it sounds like we'll get more at Investor Day, but it's very similar to what you gave in mid February. And obviously, rate expectations have advanced since then. Could you give us a little bit of color on", "translate_tts": "Thank you Morning Jeremy I was wondering about the net interest income outlook I know it sounds like well get more at Investor Day but its very similar to what you gave in mid February And obviously rate expectations have advanced since then Could you give us a little bit of color on", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Analyst, Autonomous Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:54.724", "mode": "azero-full", "language": "en", "target": "en", "text": "what kind of assumptions are underlying the net interest income ex markets outlook?", "text_tts": "ex markets outlook", "translate": "what kind of assumptions are underlying the net interest income ex markets outlook?", "translate_tts": "what kind of assumptions are underlying the net interest income ex markets outlook", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Analyst, Autonomous Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:10.095", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good morning, John, good question. And yes, look, obviously, given what's happened in terms of Fed hike expectations and what's getting pressed into the front end of the curve, we would actually expect the excess part of in excess of fifty three billion to be bigger than", "text_tts": "ty three billion to be bigger than", "translate": "Yes, good morning, John, good question. And yes, look, obviously, given what's happened in terms of Fed hike expectations and what's getting pressed into the front end of the curve, we would actually expect the excess part of in excess of fifty three billion to be bigger than", "translate_tts": "Yes good morning John good question And yes look obviously given whats happened in terms of Fed hike expectations and whats getting pressed into the front end of the curve we would actually expect the excess part of in excess of fifty three billion to be bigger than", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Analyst, Autonomous Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:26.264", "mode": "azero-full", "language": "en", "target": "en", "text": "probably a couple billion dollars. But we don't want to get too precise at this point. We want to run our bottoms up process. We there have been very big moves, and we want to get it right. And so we'll give more detail about that at Investor Day.", "text_tts": "Investor Day", "translate": "probably a couple billion dollars. But we don't want to get too precise at this point. We want to run our bottoms up process. We there have been very big moves, and we want to get it right. And so we'll give more detail about that at Investor Day.", "translate_tts": "probably a couple billion dollars But we dont want to get too precise at this point We want to run our bottoms up process We there have been very big moves and we want to get it right And so well give more detail about that at Investor Day", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Analyst, Autonomous Research)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:52:36.847", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And as my follow up, could you give us some thoughts about the markets related to NII? What things should we think about there, whether it's seasonality or how it's affected by rising rates?", "text_tts": "its affected by rising rates", "translate": "Okay. And as my follow up, could you give us some thoughts about the markets related to NII? What things should we think about there, whether it's seasonality or how it's affected by rising rates?", "translate_tts": "Okay And as my follow up could you give us some thoughts about the markets related to NII What things should we think about there whether its seasonality or how its affected by rising rates", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Analyst, Autonomous Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:51.947", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I guess I would direct you to my comments, I think one or two quarters ago on this, that generally speaking, that number is pretty correlated to the short term rate. So all else equal, you'll see a headwind in there as the Fed hikes come through.", "text_tts": "in there as the Fed hikes come through", "translate": "Yes. I guess I would direct you to my comments, I think one or two quarters ago on this, that generally speaking, that number is pretty correlated to the short term rate. So all else equal, you'll see a headwind in there as the Fed hikes come through.", "translate_tts": "Yes I guess I would direct you to my comments I think one or two quarters ago on this that generally speaking that number is pretty correlated to the short term rate So all else equal youll see a headwind in there as the Fed hikes come through", "is_final": false, "emotion": "", "events": "🏠🔊🍲🔥👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Analyst, Autonomous Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:07.353", "mode": "azero-full", "language": "en", "target": "en", "text": "which in general, in the geography, we would tend to expect that to be offset in NIR. But it's noisy. It can shift as a function of obscure balance sheet composition issues, as I've mentioned in the past. And so that's why we don't focus too much on that number.", "text_tts": "s why we dont focus too much on that number", "translate": "which in general, in the geography, we would tend to expect that to be offset in NIR. But it's noisy. It can shift as a function of obscure balance sheet composition issues, as I've mentioned in the past. And so that's why we don't focus too much on that number.", "translate_tts": "which in general in the geography we would tend to expect that to be offset in NIR But its noisy It can shift as a function of obscure balance sheet composition issues as Ive mentioned in the past And so thats why we dont focus too much on that number", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Analyst, Autonomous Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:09.314", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks.", "text_tts": "Okay thanks", "translate": "Okay, thanks.", "translate_tts": "Okay thanks", "is_final": false, "emotion": "😊", "events": "📞🌠😤👂🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Analyst, Autonomous Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:10.854", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, John.", "text_tts": "Thanks John", "translate": "Thanks, John.", "translate_tts": "Thanks John", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:16.169", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from Ken Azdin from Jeffrey.", "text_tts": "is coming from Ken Azdin from Jeffrey", "translate": "The next question is coming from Ken Azdin from Jeffrey.", "translate_tts": "The next question is coming from Ken Azdin from Jeffrey", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:17.241", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Azdin (Analyst, Jefferies)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:33.012", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy, just wanted to follow up on your comments about capital and being able to provide room for organic growth. With five point two SLR, eleven point nine CET versus your longer term targets, can you", "text_tts": "t nine CET versus your longer term targets can you", "translate": "Jeremy, just wanted to follow up on your comments about capital and being able to provide room for organic growth. With five point two SLR, eleven point nine CET versus your longer term targets, can you", "translate_tts": "Jeremy just wanted to follow up on your comments about capital and being able to provide room for organic growth With five point two SLR eleven point nine CET versus your longer term targets can you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Azdin (Analyst, Jefferies)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:53:43.826", "mode": "azero-full", "language": "en", "target": "en", "text": "about what that means in terms of the buyback potential from here? And do any of the RWA inflation items come back off that you just saw in the first quarter?", "text_tts": "first quarter", "translate": "about what that means in terms of the buyback potential from here? And do any of the RWA inflation items come back off that you just saw in the first quarter?", "translate_tts": "about what that means in terms of the buyback potential from here And do any of the RWA inflation items come back off that you just saw in the first quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Azdin (Analyst, Jefferies)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:53:59.518", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thanks. So let me just give some high level comments about the CG one trajectory and so on. So as you know, we went into the quarter with elevated buffers, knowing that we would have denominator growth as a result of the adoption of SACR. And so", "text_tts": "n of SACR And so", "translate": "Yes, thanks. So let me just give some high level comments about the CG one trajectory and so on. So as you know, we went into the quarter with elevated buffers, knowing that we would have denominator growth as a result of the adoption of SACR. And so", "translate_tts": "Yes thanks So let me just give some high level comments about the CG one trajectory and so on So as you know we went into the quarter with elevated buffers knowing that we would have denominator growth as a result of the adoption of SACR And so", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Azdin (Analyst, Jefferies)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:20.316", "mode": "azero-full", "language": "en", "target": "en", "text": "that happened. And we would have expected roughly to be at twelve point five percent right in the middle of the range for this quarter. Of course, it was an unusual quarter in a number of ways. And so we saw RWO inflation from market risk, which we've talked about and the AOCI drawdown and a number of other slightly smaller factors", "text_tts": "n and a number of other slightly smaller factors", "translate": "that happened. And we would have expected roughly to be at twelve point five percent right in the middle of the range for this quarter. Of course, it was an unusual quarter in a number of ways. And so we saw RWO inflation from market risk, which we've talked about and the AOCI drawdown and a number of other slightly smaller factors", "translate_tts": "that happened And we would have expected roughly to be at twelve point five percent right in the middle of the range for this quarter Of course it was an unusual quarter in a number of ways And so we saw RWO inflation from market risk which weve talked about and the AOCI drawdown and a number of other slightly smaller factors", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Azdin (Analyst, Jefferies)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:23.037", "mode": "azero-full", "language": "en", "target": "en", "text": "producing the eleven point nine. From where we sit here,", "text_tts": "n point nine From where we sit here", "translate": "producing the eleven point nine. From where we sit here,", "translate_tts": "producing the eleven point nine From where we sit here", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Azdin (Analyst, Jefferies)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:37.556", "mode": "azero-full", "language": "en", "target": "en", "text": "to your point, a number of these items are, in fact, going to bleed back in relatively quickly, some faster than others. So we would expect a significant portion of the RWO inflation to bleed out, obviously to decay out. The AOCI drawdown", "text_tts": "e AOCI drawdown", "translate": "to your point, a number of these items are, in fact, going to bleed back in relatively quickly, some faster than others. So we would expect a significant portion of the RWO inflation to bleed out, obviously to decay out. The AOCI drawdown", "translate_tts": "to your point a number of these items are in fact going to bleed back in relatively quickly some faster than others So we would expect a significant portion of the RWO inflation to bleed out obviously to decay out The AOCI drawdown", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Azdin (Analyst, Jefferies)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:49.209", "mode": "azero-full", "language": "en", "target": "en", "text": "will obviously come back over time. And probably most importantly, to the prior question, the higher rate outlook is improving the revenue outlook, which will, of course, accrete to capital.", "text_tts": "rete to capital", "translate": "will obviously come back over time. And probably most importantly, to the prior question, the higher rate outlook is improving the revenue outlook, which will, of course, accrete to capital.", "translate_tts": "will obviously come back over time And probably most importantly to the prior question the higher rate outlook is improving the revenue outlook which will of course accrete to capital", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Azdin (Analyst, Jefferies)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:03.855", "mode": "azero-full", "language": "en", "target": "en", "text": "So then if you line that up against the sort of rising minimums, of course, we have the increase in the GCP requirement in the first quarter of twenty three coming in. And then there's the question of", "text_tts": "f twenty three coming in And then theres the question of", "translate": "So then if you line that up against the sort of rising minimums, of course, we have the increase in the GCP requirement in the first quarter of twenty three coming in. And then there's the question of", "translate_tts": "So then if you line that up against the sort of rising minimums of course we have the increase in the GCP requirement in the first quarter of twenty three coming in And then theres the question of", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Azdin (Analyst, Jefferies)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:10.092", "mode": "azero-full", "language": "en", "target": "en", "text": "where we don't know, obviously, but given the countercyclical nature of the stress,", "text_tts": "countercyclical nature of the stress", "translate": "where we don't know, obviously, but given the countercyclical nature of the stress,", "translate_tts": "where we dont know obviously but given the countercyclical nature of the stress", "is_final": false, "emotion": "", "events": "🏠🔊😲💨👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Azdin (Analyst, Jefferies)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:24.355", "mode": "azero-full", "language": "en", "target": "en", "text": "and the fact that the unemployment launch point is a lot lower and that the unemployment rate is floored in the Fed scenario, you might expect SCB to be a little bit higher when it's published in June, effective in the fourth quarter.", "text_tts": "in June effective in the fourth quarter", "translate": "and the fact that the unemployment launch point is a lot lower and that the unemployment rate is floored in the Fed scenario, you might expect SCB to be a little bit higher when it's published in June, effective in the fourth quarter.", "translate_tts": "and the fact that the unemployment launch point is a lot lower and that the unemployment rate is floored in the Fed scenario you might expect SCB to be a little bit higher when its published in June effective in the fourth quarter", "is_final": false, "emotion": "", "events": "👨📯❄📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Azdin (Analyst, Jefferies)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:30.966", "mode": "azero-full", "language": "en", "target": "en", "text": "that gives us time to make any adjustments that we need to make. So I guess, to summarize,", "text_tts": "to make So I guess to summarize", "translate": "that gives us time to make any adjustments that we need to make. So I guess, to summarize,", "translate_tts": "that gives us time to make any adjustments that we need to make So I guess to summarize", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Azdin (Analyst, Jefferies)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:32.704", "mode": "azero-full", "language": "en", "target": "en", "text": "When we put all this together.", "text_tts": "together", "translate": "When we put all this together.", "translate_tts": "When we put all this together", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Azdin (Analyst, Jefferies)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:47.267", "mode": "azero-full", "language": "en", "target": "en", "text": "between improved income generation, some of the denominator decay effects and the various levers that we have available to pull across the dimension of time as new information comes into play, we really feel quite good about our capital position from here and that", "text_tts": "sition from here and that", "translate": "between improved income generation, some of the denominator decay effects and the various levers that we have available to pull across the dimension of time as new information comes into play, we really feel quite good about our capital position from here and that", "translate_tts": "between improved income generation some of the denominator decay effects and the various levers that we have available to pull across the dimension of time as new information comes into play we really feel quite good about our capital position from here and that", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Azdin (Analyst, Jefferies)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:51.953", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look forward and minimums, you know, evolve.", "text_tts": "forward and minimums you know evolve", "translate": "As we look forward and minimums, you know, evolve.", "translate_tts": "As we look forward and minimums you know evolve", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Azdin (Analyst, Jefferies)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:04.197", "mode": "azero-full", "language": "en", "target": "en", "text": "And just a follow up there, too, is there anything you need to consider structurally in terms of like adding preferreds to help bridge the gap? Or is it just going to be enough to organically build back with possibly just", "text_tts": "ally build back with possibly just", "translate": "And just a follow up there, too, is there anything you need to consider structurally in terms of like adding preferreds to help bridge the gap? Or is it just going to be enough to organically build back with possibly just", "translate_tts": "And just a follow up there too is there anything you need to consider structurally in terms of like adding preferreds to help bridge the gap Or is it just going to be enough to organically build back with possibly just", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Azdin (Analyst, Jefferies)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:56:07.304", "mode": "azero-full", "language": "en", "target": "en", "text": "utilizing less buybacks to allow things to just grow back.", "text_tts": "backs to allow things to just grow back", "translate": "utilizing less buybacks to allow things to just grow back.", "translate_tts": "utilizing less buybacks to allow things to just grow back", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Azdin (Analyst, Jefferies)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:56:24.177", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I think the our action I guess, in general, we haven't wanted to say a lot publicly about our preferred actions. As you know, some of these instruments are callable, and we have choices to make about whether or not we call them to adjust", "text_tts": "m to adjust", "translate": "Yes. I think the our action I guess, in general, we haven't wanted to say a lot publicly about our preferred actions. As you know, some of these instruments are callable, and we have choices to make about whether or not we call them to adjust", "translate_tts": "Yes I think the our action I guess in general we havent wanted to say a lot publicly about our preferred actions As you know some of these instruments are callable and we have choices to make about whether or not we call them to adjust", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:37.026", "mode": "azero-full", "language": "en", "target": "en", "text": "to different situations. So I think that's an example of the types of levers that we have available to pull as the environment evolves. But from where we sit today with the numbers that I'm looking at, we have a pretty clean trajectory to get to where we want to be.", "text_tts": "trajectory to get to where we want to be", "translate": "to different situations. So I think that's an example of the types of levers that we have available to pull as the environment evolves. But from where we sit today with the numbers that I'm looking at, we have a pretty clean trajectory to get to where we want to be.", "translate_tts": "to different situations So I think thats an example of the types of levers that we have available to pull as the environment evolves But from where we sit today with the numbers that Im looking at we have a pretty clean trajectory to get to where we want to be", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:38.922", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks Jeremy.", "text_tts": "Okay thanks Jeremy", "translate": "Okay, thanks Jeremy.", "translate_tts": "Okay thanks Jeremy", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:39.708", "mode": "azero-full", "language": "en", "target": "en", "text": "Yup.", "text_tts": "Yup", "translate": "Yup.", "translate_tts": "Yup", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:44.637", "mode": "azero-full", "language": "en", "target": "en", "text": "The next one is coming from Betsy Grasek from Morgan Stanley.", "text_tts": "from Betsy Grasek from Morgan Stanley", "translate": "The next one is coming from Betsy Grasek from Morgan Stanley.", "translate_tts": "The next one is coming from Betsy Grasek from Morgan Stanley", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:45.388", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:47.642", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning.", "text_tts": "Hi good morning", "translate": "Hi, good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:49.898", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning Bessie.", "text_tts": "Morning Bessie", "translate": "Morning Bessie.", "translate_tts": "Morning Bessie", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:59.042", "mode": "azero-full", "language": "en", "target": "en", "text": "I had a question for Jamie. In your annual letter, you mentioned how you expect to achieve double digit market share over time in payments.", "text_tts": "it market share over time in payments", "translate": "I had a question for Jamie. In your annual letter, you mentioned how you expect to achieve double digit market share over time in payments.", "translate_tts": "I had a question for Jamie In your annual letter you mentioned how you expect to achieve double digit market share over time in payments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👩📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:13.608", "mode": "azero-full", "language": "en", "target": "en", "text": "And when I what I wanted to understand is if you could unpack that a little bit because when I look at payments, you've got a lot of different sleeves. For example, in consumer credit card, you're at twenty percent sign. In Treasury, I think you're at seven percent sign. So could you give us a sense as to", "text_tts": "rcent sign So could you give us a sense as to", "translate": "And when I what I wanted to understand is if you could unpack that a little bit because when I look at payments, you've got a lot of different sleeves. For example, in consumer credit card, you're at twenty percent sign. In Treasury, I think you're at seven percent sign. So could you give us a sense as to", "translate_tts": "And when I what I wanted to understand is if you could unpack that a little bit because when I look at payments youve got a lot of different sleeves For example in consumer credit card youre at twenty percent sign In Treasury I think youre at seven percent sign So could you give us a sense as to", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:15.550", "mode": "azero-full", "language": "en", "target": "en", "text": "where you think you are in this", "text_tts": "you are in this", "translate": "where you think you are in this", "translate_tts": "where you think you are in this", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:18.538", "mode": "azero-full", "language": "en", "target": "en", "text": "total payments category you're talking about.", "text_tts": "ts category youre talking about", "translate": "total payments category you're talking about.", "translate_tts": "total payments category youre talking about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:32.403", "mode": "azero-full", "language": "en", "target": "en", "text": "what you're expecting in terms of drivers to get to double digit and what kind of time frame you're thinking about there? Yes. So that's the thing. So that number, the double digit is relating just to wholesale payments, not to consumer payments, which obviously", "text_tts": "st to wholesale payments not to consumer payments which obviously", "translate": "what you're expecting in terms of drivers to get to double digit and what kind of time frame you're thinking about there? Yes. So that's the thing. So that number, the double digit is relating just to wholesale payments, not to consumer payments, which obviously", "translate_tts": "what youre expecting in terms of drivers to get to double digit and what kind of time frame youre thinking about there Yes So thats the thing So that number the double digit is relating just to wholesale payments not to consumer payments which obviously", "is_final": false, "emotion": "", "events": "💬👂📻👂🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:39.888", "mode": "azero-full", "language": "en", "target": "en", "text": "we already have a fairly significant share. And we've gone from four point five percent to something a little bit north to seven percent over the last five years.", "text_tts": "cent over the last five years", "translate": "we already have a fairly significant share. And we've gone from four point five percent to something a little bit north to seven percent over the last five years.", "translate_tts": "we already have a fairly significant share And weve gone from four point five percent to something a little bit north to seven percent over the last five years", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:46.159", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're just building out and I gave some examples when I give a lot and then you have Investor Day coming up. We're building", "text_tts": "Were building", "translate": "and we're just building out and I gave some examples when I give a lot and then you have Investor Day coming up. We're building", "translate_tts": "and were just building out and I gave some examples when I give a lot and then you have Investor Day coming up Were building", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:48.490", "mode": "azero-full", "language": "en", "target": "en", "text": "all the things we need, real time payments,", "text_tts": "need real time payments", "translate": "all the things we need, real time payments,", "translate_tts": "all the things we need real time payments", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:51.353", "mode": "azero-full", "language": "en", "target": "en", "text": "certain blockchain type things,", "text_tts": "type things", "translate": "certain blockchain type things,", "translate_tts": "certain blockchain type things", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:56.010", "mode": "azero-full", "language": "en", "target": "en", "text": "wallets, the couple of acquisitions that are building out our wholesale capabilities.", "text_tts": "out our wholesale capabilities", "translate": "wallets, the couple of acquisitions that are building out our wholesale capabilities.", "translate_tts": "wallets the couple of acquisitions that are building out our wholesale capabilities", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:00.445", "mode": "azero-full", "language": "en", "target": "en", "text": "to do a far better job for clients globally around the world. And", "text_tts": "the world And", "translate": "to do a far better job for clients globally around the world. And", "translate_tts": "to do a far better job for clients globally around the world And", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:08.154", "mode": "azero-full", "language": "en", "target": "en", "text": "and supported by what I say, very good cyber risk controls, which clients really need too, by the way. So it's kind of across the board. There's nothing mystical about it.", "text_tts": "mystical about it", "translate": "and supported by what I say, very good cyber risk controls, which clients really need too, by the way. So it's kind of across the board. There's nothing mystical about it.", "translate_tts": "and supported by what I say very good cyber risk controls which clients really need too by the way So its kind of across the board Theres nothing mystical about it", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:10.226", "mode": "azero-full", "language": "en", "target": "en", "text": "But it's an area we want to win in.", "text_tts": "we want to win in", "translate": "But it's an area we want to win in.", "translate_tts": "But its an area we want to win in", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:19.134", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And getting to double digits is over the same kind of time frame with the same pace going from four percent to seven percent? Or you think you can accelerate that? Because I see with", "text_tts": "Or you think you can accelerate that Because I see with", "translate": "Okay. And getting to double digits is over the same kind of time frame with the same pace going from four percent to seven percent? Or you think you can accelerate that? Because I see with", "translate_tts": "Okay And getting to double digits is over the same kind of time frame with the same pace going from four percent to seven percent Or you think you can accelerate that Because I see with", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:23.888", "mode": "azero-full", "language": "en", "target": "en", "text": "I wasn't meaning to put a time frame on it, but I would say five years.", "text_tts": "I would say five years", "translate": "I wasn't meaning to put a time frame on it, but I would say five years.", "translate_tts": "I wasnt meaning to put a time frame on it but I would say five years", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:26.484", "mode": "azero-full", "language": "en", "target": "en", "text": "You'll get more update on this in Investor Day.", "text_tts": "re update on this in Investor Day", "translate": "You'll get more update on this in Investor Day.", "translate_tts": "Youll get more update on this in Investor Day", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊😤👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:34.102", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And then just the follow up here is on the NII outlook where you indicated the curve", "text_tts": "curve", "translate": "Okay. And then just the follow up here is on the NII outlook where you indicated the curve", "translate_tts": "Okay And then just the follow up here is on the NII outlook where you indicated the curve", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:42.417", "mode": "azero-full", "language": "en", "target": "en", "text": "suggests the plus side and is it a couple of billion? And I guess the question I have is, historically, you've been looking to reinvest that", "text_tts": "reinvest that", "translate": "suggests the plus side and is it a couple of billion? And I guess the question I have is, historically, you've been looking to reinvest that", "translate_tts": "suggests the plus side and is it a couple of billion And I guess the question I have is historically youve been looking to reinvest that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:50.276", "mode": "azero-full", "language": "en", "target": "en", "text": "that benefit from rising rates. You did that last cycle as well. What I hear what I'm hearing is that", "text_tts": "hat Im hearing is that", "translate": "that benefit from rising rates. You did that last cycle as well. What I hear what I'm hearing is that", "translate_tts": "that benefit from rising rates You did that last cycle as well What I hear what Im hearing is that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:04.635", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe you don't want to size it for us right now today because you plan on investing it and explaining that at Investor Day. Is that a fair takeaway? No, no, no, it's not. We don't look at it that way like we're reinvesting NII. The investing stuff we look at all the time, we're investing and", "text_tts": "sting stuff we look at all the time were investing and", "translate": "maybe you don't want to size it for us right now today because you plan on investing it and explaining that at Investor Day. Is that a fair takeaway? No, no, no, it's not. We don't look at it that way like we're reinvesting NII. The investing stuff we look at all the time, we're investing and", "translate_tts": "maybe you dont want to size it for us right now today because you plan on investing it and explaining that at Investor Day Is that a fair takeaway No no no its not We dont look at it that way like were reinvesting NII The investing stuff we look at all the time were investing and", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:28.476", "mode": "azero-full", "language": "en", "target": "en", "text": "we're investing a lot of money for the future kind of across the board, but that's not why he's saying yes. I mean, I think fundamentally, we have had confidence in delivering our seventeen percent sign RTCE through the cycle. We talked a little bit over the last couple of quarters about, at the time, some short term headwinds to that, mostly as a function of the rate environment and a couple of other things.", "text_tts": "ent and a couple of other things", "translate": "we're investing a lot of money for the future kind of across the board, but that's not why he's saying yes. I mean, I think fundamentally, we have had confidence in delivering our seventeen percent sign RTCE through the cycle. We talked a little bit over the last couple of quarters about, at the time, some short term headwinds to that, mostly as a function of the rate environment and a couple of other things.", "translate_tts": "were investing a lot of money for the future kind of across the board but thats not why hes saying yes I mean I think fundamentally we have had confidence in delivering our seventeen percent sign RTCE through the cycle We talked a little bit over the last couple of quarters about at the time some short term headwinds to that mostly as a function of the rate environment and a couple of other things", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:42.230", "mode": "azero-full", "language": "en", "target": "en", "text": "the investment plan is a strategic plan that recognizes that sort of confidence in the seventeen percent. The fact that, that moment may be getting pulled forward as a result of the Fed's reaction to the economy has no impact on how we think about spending.", "text_tts": "economy has no impact on how we think about spending", "translate": "the investment plan is a strategic plan that recognizes that sort of confidence in the seventeen percent. The fact that, that moment may be getting pulled forward as a result of the Fed's reaction to the economy has no impact on how we think about spending.", "translate_tts": "the investment plan is a strategic plan that recognizes that sort of confidence in the seventeen percent The fact that that moment may be getting pulled forward as a result of the Feds reaction to the economy has no impact on how we think about spending", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grasek (Analyst, Morgan Stanley)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:45.614", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. Thanks for, thanks for that.", "text_tts": "Thanks for thanks for that", "translate": "Okay, great. Thanks for, thanks for that.", "translate_tts": "Okay great Thanks for thanks for that", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:50.572", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from Steve Chuback from Wharf Research.", "text_tts": "coming from Steve Chuback from Wharf Research", "translate": "The next question is coming from Steve Chuback from Wharf Research.", "translate_tts": "The next question is coming from Steve Chuback from Wharf Research", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:51.334", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "💨💨🤮👂👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:53.578", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning.", "text_tts": "Hey good morning", "translate": "Hey, good morning.", "translate_tts": "Hey good morning", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:04.263", "mode": "azero-full", "language": "en", "target": "en", "text": "So wanted to start off with a question on QT. In the past, you've spoken about the linkage between Fed balance sheet reduction and deposit outflow expectation for yourselves in the industry.", "text_tts": "for yourselves in the industry", "translate": "So wanted to start off with a question on QT. In the past, you've spoken about the linkage between Fed balance sheet reduction and deposit outflow expectation for yourselves in the industry.", "translate_tts": "So wanted to start off with a question on QT In the past youve spoken about the linkage between Fed balance sheet reduction and deposit outflow expectation for yourselves in the industry", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:07.582", "mode": "azero-full", "language": "en", "target": "en", "text": "And with the Fed just outlining a more aggressive glide path,", "text_tts": "outlining a more aggressive glide path", "translate": "And with the Fed just outlining a more aggressive glide path,", "translate_tts": "And with the Fed just outlining a more aggressive glide path", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:11.705", "mode": "azero-full", "language": "en", "target": "en", "text": "For balance sheet reduction, how should we be thinking about deposit outflow risk?", "text_tts": "deposit outflow risk", "translate": "For balance sheet reduction, how should we be thinking about deposit outflow risk?", "translate_tts": "For balance sheet reduction how should we be thinking about deposit outflow risk", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:00:16.896", "mode": "azero-full", "language": "en", "target": "en", "text": "Any views on how betas may differ versus last cycle given a more aggressive pace of Fed tightening?", "text_tts": "given a more aggressive pace of Fed tightening", "translate": "Any views on how betas may differ versus last cycle given a more aggressive pace of Fed tightening?", "translate_tts": "Any views on how betas may differ versus last cycle given a more aggressive pace of Fed tightening", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:00:32.352", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, Steve. So this is a fun question. So let's nerd out a little bit, and I'm sure Jamie will jump in. And then I'll go for price points. Yeah, exactly. Okay. So look, I think we've talked a little bit about what happened in the prior cycle, right?", "text_tts": "I think weve talked a little bit about what happened in the prior cycle right", "translate": "Hey, Steve. So this is a fun question. So let's nerd out a little bit, and I'm sure Jamie will jump in. And then I'll go for price points. Yeah, exactly. Okay. So look, I think we've talked a little bit about what happened in the prior cycle, right?", "translate_tts": "Hey Steve So this is a fun question So lets nerd out a little bit and Im sure Jamie will jump in And then Ill go for price points Yeah exactly Okay So look I think weve talked a little bit about what happened in the prior cycle right", "is_final": false, "emotion": "😊", "events": "😏🎶🏠🔊😂👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:46.630", "mode": "azero-full", "language": "en", "target": "en", "text": "So you had QE, and then you had big expansion in bank deposits, system wide expansion. And then at the tail end of that cycle, you had RRP come in, and then RRP has gotten sort of quite big as QE finished. And so now as you look at potentially", "text_tts": "ook at potentially", "translate": "So you had QE, and then you had big expansion in bank deposits, system wide expansion. And then at the tail end of that cycle, you had RRP come in, and then RRP has gotten sort of quite big as QE finished. And so now as you look at potentially", "translate_tts": "So you had QE and then you had big expansion in bank deposits system wide expansion And then at the tail end of that cycle you had RRP come in and then RRP has gotten sort of quite big as QE finished And so now as you look at potentially", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:49.442", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of running that whole thing in reverse,", "text_tts": "that whole thing in reverse", "translate": "kind of running that whole thing in reverse,", "translate_tts": "kind of running that whole thing in reverse", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:03.637", "mode": "azero-full", "language": "en", "target": "en", "text": "you might actually expect that the first thing that would happen is that RRP would get drained and only later would bank deposits start to shrink. But I think you correctly point out some of the nuances in the Fed minutes. And when you sort of", "text_tts": "he Fed minutes And when you sort of", "translate": "you might actually expect that the first thing that would happen is that RRP would get drained and only later would bank deposits start to shrink. But I think you correctly point out some of the nuances in the Fed minutes. And when you sort of", "translate_tts": "you might actually expect that the first thing that would happen is that RRP would get drained and only later would bank deposits start to shrink But I think you correctly point out some of the nuances in the Fed minutes And when you sort of", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:26.845", "mode": "azero-full", "language": "en", "target": "en", "text": "combine all the effects together, you realize that there's a lot of interacting forces here and it's really, I think, very intelligent people differ on their predictions about what's going to happen here. And just to outline a couple of those. So it's worth noting for starters that, in general, industry wide loan growth outlook is quite robust and that should be a tailwind for system wide deposit growth.", "text_tts": "deposit growth", "translate": "combine all the effects together, you realize that there's a lot of interacting forces here and it's really, I think, very intelligent people differ on their predictions about what's going to happen here. And just to outline a couple of those. So it's worth noting for starters that, in general, industry wide loan growth outlook is quite robust and that should be a tailwind for system wide deposit growth.", "translate_tts": "combine all the effects together you realize that theres a lot of interacting forces here and its really I think very intelligent people differ on their predictions about whats going to happen here And just to outline a couple of those So its worth noting for starters that in general industry wide loan growth outlook is quite robust and that should be a tailwind for system wide deposit growth", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:40.702", "mode": "azero-full", "language": "en", "target": "en", "text": "So as you note, QT will start in May in all likelihood for the minutes, headwind. Then you just have to look at what's going to happen in the front end of the curve, particularly in bills. So the Treasury has to make decisions about weighted average maturity and what makes sense there.", "text_tts": "turity and what makes sense there", "translate": "So as you note, QT will start in May in all likelihood for the minutes, headwind. Then you just have to look at what's going to happen in the front end of the curve, particularly in bills. So the Treasury has to make decisions about weighted average maturity and what makes sense there.", "translate_tts": "So as you note QT will start in May in all likelihood for the minutes headwind Then you just have to look at whats going to happen in the front end of the curve particularly in bills So the Treasury has to make decisions about weighted average maturity and what makes sense there", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:44.613", "mode": "azero-full", "language": "en", "target": "en", "text": "There's obviously a little bit of shortage of short dated collateral in the market right now. So", "text_tts": "dated collateral in the market right now So", "translate": "There's obviously a little bit of shortage of short dated collateral in the market right now. So", "translate_tts": "Theres obviously a little bit of shortage of short dated collateral in the market right now So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:59.129", "mode": "azero-full", "language": "en", "target": "en", "text": "that might argue for wanting more supply there. The Fed has to make decisions about portfolio management. They talked in the minutes about using bill maturities to fill in gaps and so on and so forth. And so those things are going to interact in various ways. I think", "text_tts": "ract in various ways I think", "translate": "that might argue for wanting more supply there. The Fed has to make decisions about portfolio management. They talked in the minutes about using bill maturities to fill in gaps and so on and so forth. And so those things are going to interact in various ways. I think", "translate_tts": "that might argue for wanting more supply there The Fed has to make decisions about portfolio management They talked in the minutes about using bill maturities to fill in gaps and so on and so forth And so those things are going to interact in various ways I think", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:24.283", "mode": "azero-full", "language": "en", "target": "en", "text": "thing that's worth noting though is that if you wind up in a state of the world where bank deposits drain sooner than people might have otherwise thought, in all likelihood, that's going to be the lower value nonoperating type deposits. So in any case, we'll see. But to simplify it for a second, our base case remains modest growth in deposits for us as a company. And just pivoting away for a second from the system to us,", "text_tts": "rom the system to us", "translate": "thing that's worth noting though is that if you wind up in a state of the world where bank deposits drain sooner than people might have otherwise thought, in all likelihood, that's going to be the lower value nonoperating type deposits. So in any case, we'll see. But to simplify it for a second, our base case remains modest growth in deposits for us as a company. And just pivoting away for a second from the system to us,", "translate_tts": "thing thats worth noting though is that if you wind up in a state of the world where bank deposits drain sooner than people might have otherwise thought in all likelihood thats going to be the lower value nonoperating type deposits So in any case well see But to simplify it for a second our base case remains modest growth in deposits for us as a company And just pivoting away for a second from the system to us", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:37.592", "mode": "azero-full", "language": "en", "target": "en", "text": "from a share perspective, we've taken share in retail deposits and we feel great about that. And in wholesale, we've had some nice wins and a nice pipeline of deals there. So that's the current thinking on that topic.", "text_tts": "that topic", "translate": "from a share perspective, we've taken share in retail deposits and we feel great about that. And in wholesale, we've had some nice wins and a nice pipeline of deals there. So that's the current thinking on that topic.", "translate_tts": "from a share perspective weve taken share in retail deposits and we feel great about that And in wholesale weve had some nice wins and a nice pipeline of deals there So thats the current thinking on that topic", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:41.494", "mode": "azero-full", "language": "en", "target": "en", "text": "So that the answer is we don't know.", "text_tts": "nswer is we dont know", "translate": "So that the answer is we don't know.", "translate_tts": "So that the answer is we dont know", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:47.687", "mode": "azero-full", "language": "en", "target": "en", "text": "And you guys should read economists reports. But the fact is, initially, it probably won't come out of deposits.", "text_tts": "f deposits", "translate": "And you guys should read economists reports. But the fact is, initially, it probably won't come out of deposits.", "translate_tts": "And you guys should read economists reports But the fact is initially it probably wont come out of deposits", "is_final": false, "emotion": "😊", "events": "📞✨", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:58.399", "mode": "azero-full", "language": "en", "target": "en", "text": "over time, it'll come out of wholesale and then maybe consumer. We're prepared for that. It doesn't actually mean that much to us in the short run. And the beta effectively, we don't expect to be that different than it was in the past.", "text_tts": "different than it was in the past", "translate": "over time, it'll come out of wholesale and then maybe consumer. We're prepared for that. It doesn't actually mean that much to us in the short run. And the beta effectively, we don't expect to be that different than it was in the past.", "translate_tts": "over time itll come out of wholesale and then maybe consumer Were prepared for that It doesnt actually mean that much to us in the short run And the beta effectively we dont expect to be that different than it was in the past", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:05.841", "mode": "azero-full", "language": "en", "target": "en", "text": "There are a lot of pluses and minuses. You can argue a whole bunch of different ways. But the fact it won't be that much different, at least the first one hundred basis point increase", "text_tts": "he first one hundred basis point increase", "translate": "There are a lot of pluses and minuses. You can argue a whole bunch of different ways. But the fact it won't be that much different, at least the first one hundred basis point increase", "translate_tts": "There are a lot of pluses and minuses You can argue a whole bunch of different ways But the fact it wont be that much different at least the first one hundred basis point increase", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:15.210", "mode": "azero-full", "language": "en", "target": "en", "text": "No, that's really helpful color. Thanks for allowing us to nerd out with you guys on that. Just one more topic or follow up, I should say.", "text_tts": "or follow up I should say", "translate": "No, that's really helpful color. Thanks for allowing us to nerd out with you guys on that. Just one more topic or follow up, I should say.", "translate_tts": "No thats really helpful color Thanks for allowing us to nerd out with you guys on that Just one more topic or follow up I should say", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:21.971", "mode": "azero-full", "language": "en", "target": "en", "text": "Jamie, just in the shareholder letter, you had spoken about how the market's underestimating the number of Fed hikes that might be needed to curb inflation.", "text_tts": "b inflation", "translate": "Jamie, just in the shareholder letter, you had spoken about how the market's underestimating the number of Fed hikes that might be needed to curb inflation.", "translate_tts": "Jamie just in the shareholder letter you had spoken about how the markets underestimating the number of Fed hikes that might be needed to curb inflation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:29.209", "mode": "azero-full", "language": "en", "target": "en", "text": "And what's your expectation around the level of Fed tightening? I know it's difficult to make such predictions, but maybe if you could just help us understand", "text_tts": "ould just help us understand", "translate": "And what's your expectation around the level of Fed tightening? I know it's difficult to make such predictions, but maybe if you could just help us understand", "translate_tts": "And whats your expectation around the level of Fed tightening I know its difficult to make such predictions but maybe if you could just help us understand", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:32.867", "mode": "azero-full", "language": "en", "target": "en", "text": "given your own rate outlook, how that's informing how you're managing excess liquidity", "text_tts": "excess liquidity", "translate": "given your own rate outlook, how that's informing how you're managing excess liquidity", "translate_tts": "given your own rate outlook how thats informing how youre managing excess liquidity", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:35.845", "mode": "azero-full", "language": "en", "target": "en", "text": "given the significant capacity that you have to redeploy,", "text_tts": "capacity that you have to redeploy", "translate": "given the significant capacity that you have to redeploy,", "translate_tts": "given the significant capacity that you have to redeploy", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:38.126", "mode": "azero-full", "language": "en", "target": "en", "text": "some of those proceeds into higher yielding securities.", "text_tts": "s into higher yielding securities", "translate": "some of those proceeds into higher yielding securities.", "translate_tts": "some of those proceeds into higher yielding securities", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:51.473", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So I think the implied curve now is like two point five percent at the end of the year and maybe three percent at the end of twenty twenty three. And I look, no one knows and obviously everyone does their forecast. I think it's going to be more than that.", "text_tts": "their forecast I think its going to be more than that", "translate": "Yes. So I think the implied curve now is like two point five percent at the end of the year and maybe three percent at the end of twenty twenty three. And I look, no one knows and obviously everyone does their forecast. I think it's going to be more than that.", "translate_tts": "Yes So I think the implied curve now is like two point five percent at the end of the year and maybe three percent at the end of twenty twenty three And I look no one knows and obviously everyone does their forecast I think its going to be more than that", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:57.803", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, I can give you a million different reasons why because of inflation and we just want deposits. And we've never been through ever", "text_tts": "d weve never been through ever", "translate": "Okay, I can give you a million different reasons why because of inflation and we just want deposits. And we've never been through ever", "translate_tts": "Okay I can give you a million different reasons why because of inflation and we just want deposits And weve never been through ever", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:59.157", "mode": "azero-full", "language": "en", "target": "en", "text": "Q T like this.", "text_tts": "Q T like this", "translate": "Q T like this.", "translate_tts": "Q T like this", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:13.858", "mode": "azero-full", "language": "en", "target": "en", "text": "So this is a new thing for the world, and I think it's more substantially important than other people think with the huge change of flows of funds it's going to create as people change their investment portfolio and stuff like that. We're going to be fine because we're going to serve the hell of our customers and gain share.", "text_tts": "to serve the hell of our customers and gain share", "translate": "So this is a new thing for the world, and I think it's more substantially important than other people think with the huge change of flows of funds it's going to create as people change their investment portfolio and stuff like that. We're going to be fine because we're going to serve the hell of our customers and gain share.", "translate_tts": "So this is a new thing for the world and I think its more substantially important than other people think with the huge change of flows of funds its going to create as people change their investment portfolio and stuff like that Were going to be fine because were going to serve the hell of our customers and gain share", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:23.179", "mode": "azero-full", "language": "en", "target": "en", "text": "So Jay, what does it do for JBMorgan Chase? JBMorgan Chase will be fine. We've got plenty of capital, plenty of worth all the great margins. We already have the returns we want and all the things like that. So", "text_tts": "and all the things like that So", "translate": "So Jay, what does it do for JBMorgan Chase? JBMorgan Chase will be fine. We've got plenty of capital, plenty of worth all the great margins. We already have the returns we want and all the things like that. So", "translate_tts": "So Jay what does it do for JBMorgan Chase JBMorgan Chase will be fine Weve got plenty of capital plenty of worth all the great margins We already have the returns we want and all the things like that So", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:04:30.251", "mode": "azero-full", "language": "en", "target": "en", "text": "I just I would just be cautious. And I think what you should expect is volatile markets. Again, that's okay for us.", "text_tts": "pect is volatile markets Again thats okay for us", "translate": "I just I would just be cautious. And I think what you should expect is volatile markets. Again, that's okay for us.", "translate_tts": "I just I would just be cautious And I think what you should expect is volatile markets Again thats okay for us", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:38.521", "mode": "azero-full", "language": "en", "target": "en", "text": "And the Fed we each think the Fed needs to do what they need to do to try to manage this economy and try to get to a soft landing if possible.", "text_tts": "possible", "translate": "And the Fed we each think the Fed needs to do what they need to do to try to manage this economy and try to get to a soft landing if possible.", "translate_tts": "And the Fed we each think the Fed needs to do what they need to do to try to manage this economy and try to get to a soft landing if possible", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:42.907", "mode": "azero-full", "language": "en", "target": "en", "text": "And any appetite to deploy the access recorded again?", "text_tts": "to deploy the access recorded again", "translate": "And any appetite to deploy the access recorded again?", "translate_tts": "And any appetite to deploy the access recorded again", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:44.783", "mode": "azero-full", "language": "en", "target": "en", "text": "No, don't expect that.", "text_tts": "expect that", "translate": "No, don't expect that.", "translate_tts": "No dont expect that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:48.256", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, okay. Yeah, we can leave it there.", "text_tts": "Yeah we can leave it there", "translate": "Yeah, okay. Yeah, we can leave it there.", "translate_tts": "Yeah okay Yeah we can leave it there", "is_final": false, "emotion": "", "events": "📞🌠🥴👂🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chuback (Analyst, Wolfe Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:51.189", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks so much.", "text_tts": "Okay thanks so much", "translate": "Okay, thanks so much.", "translate_tts": "Okay thanks so much", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:56.192", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from Glenn Shore from Evercore ISI.", "text_tts": "from Glenn Shore from Evercore ISI", "translate": "The next question is coming from Glenn Shore from Evercore ISI.", "translate_tts": "The next question is coming from Glenn Shore from Evercore ISI", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:57.263", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:11.047", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. I wonder if you could talk through the changes in the macro assumptions to capture that downside risk in CECL assumptions just because what I want to get to is", "text_tts": "et to is", "translate": "Thank you. I wonder if you could talk through the changes in the macro assumptions to capture that downside risk in CECL assumptions just because what I want to get to is", "translate_tts": "Thank you I wonder if you could talk through the changes in the macro assumptions to capture that downside risk in CECL assumptions just because what I want to get to is", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:21.622", "mode": "azero-full", "language": "en", "target": "en", "text": "where we came from, where we're at now and then we can impose our thoughts on each quarter. I don't want to spend a lot of time on CESLOOK. I think it's a complete waste of time.", "text_tts": "ete waste of time", "translate": "where we came from, where we're at now and then we can impose our thoughts on each quarter. I don't want to spend a lot of time on CESLOOK. I think it's a complete waste of time.", "translate_tts": "where we came from where were at now and then we can impose our thoughts on each quarter I dont want to spend a lot of time on CESLOOK I think its a complete waste of time", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:05:29.098", "mode": "azero-full", "language": "en", "target": "en", "text": "Basically, all we said is the chance of an adverse or severe adverse event is ten percent higher than it was before.", "text_tts": "was before", "translate": "Basically, all we said is the chance of an adverse or severe adverse event is ten percent higher than it was before.", "translate_tts": "Basically all we said is the chance of an adverse or severe adverse event is ten percent higher than it was before", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:30.366", "mode": "azero-full", "language": "en", "target": "en", "text": "that's all we did.", "text_tts": "thats all we did", "translate": "that's all we did.", "translate_tts": "thats all we did", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:44.684", "mode": "azero-full", "language": "en", "target": "en", "text": "very basic and that led to the big four down. It really is that. And we don't know and it's a guess. It's probability weighted hypothetical multiyear scenarios that we do the best we can but to spend a lot of time on earnings calls", "text_tts": "nd a lot of time on earnings calls", "translate": "very basic and that led to the big four down. It really is that. And we don't know and it's a guess. It's probability weighted hypothetical multiyear scenarios that we do the best we can but to spend a lot of time on earnings calls", "translate_tts": "very basic and that led to the big four down It really is that And we dont know and its a guess Its probability weighted hypothetical multiyear scenarios that we do the best we can but to spend a lot of time on earnings calls", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:49.879", "mode": "azero-full", "language": "en", "target": "en", "text": "calls about CECL swings is a waste of time. It's got nothing to do with the underlying business.", "text_tts": "lying business", "translate": "calls about CECL swings is a waste of time. It's got nothing to do with the underlying business.", "translate_tts": "calls about CECL swings is a waste of time Its got nothing to do with the underlying business", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:00.232", "mode": "azero-full", "language": "en", "target": "en", "text": "charge offs are extraordinarily good. Matter of fact, way better than they should be. I mean, middle market, one basis points. Credit card, one point five. We would have told you in the past that the best it'll ever be is two point five.", "text_tts": "uld have told you in the past that the best itll ever be is two point five", "translate": "charge offs are extraordinarily good. Matter of fact, way better than they should be. I mean, middle market, one basis points. Credit card, one point five. We would have told you in the past that the best it'll ever be is two point five.", "translate_tts": "charge offs are extraordinarily good Matter of fact way better than they should be I mean middle market one basis points Credit card one point five We would have told you in the past that the best itll ever be is two point five", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:08.392", "mode": "azero-full", "language": "en", "target": "en", "text": "So credit is very good. That will get worse. NII is going to get much better. Things are going to normalize. We're still earning sixteen percent or seventeen percent on tangible equity.", "text_tts": "en percent or seventeen percent on tangible equity", "translate": "So credit is very good. That will get worse. NII is going to get much better. Things are going to normalize. We're still earning sixteen percent or seventeen percent on tangible equity.", "translate_tts": "So credit is very good That will get worse NII is going to get much better Things are going to normalize Were still earning sixteen percent or seventeen percent on tangible equity", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:06:11.245", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, obviously, unless you have really yeah.", "text_tts": "unless you have really yeah", "translate": "And you know, obviously, unless you have really yeah.", "translate_tts": "And you know obviously unless you have really yeah", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊😤👂👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:21.169", "mode": "azero-full", "language": "en", "target": "en", "text": "I the ten percent is what I wanted because your guess is better than my guess, so I appreciate that. I don't Glenn, with all due respect, I do not believe it is.", "text_tts": "with all due respect I do not believe it is", "translate": "I the ten percent is what I wanted because your guess is better than my guess, so I appreciate that. I don't Glenn, with all due respect, I do not believe it is.", "translate_tts": "I the ten percent is what I wanted because your guess is better than my guess so I appreciate that I dont Glenn with all due respect I do not believe it is", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:23.635", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, um.", "text_tts": "Okay um", "translate": "Okay, um.", "translate_tts": "Okay um", "is_final": false, "emotion": "😊", "events": "🏠🔊😂👂😏🎶", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:27.013", "mode": "azero-full", "language": "en", "target": "en", "text": "we'll have a pinky bet. So", "text_tts": "bet So", "translate": "we'll have a pinky bet. So", "translate_tts": "well have a pinky bet So", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:41.646", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think you might have just answered, but I want to make sure I ask it explicitly. The follow up I have on credit, and I know it's in much better shape and it depends on the go forward, but are you seeing any stresses in the levered parts of the", "text_tts": "parts of the", "translate": "So I think you might have just answered, but I want to make sure I ask it explicitly. The follow up I have on credit, and I know it's in much better shape and it depends on the go forward, but are you seeing any stresses in the levered parts of the", "translate_tts": "So I think you might have just answered but I want to make sure I ask it explicitly The follow up I have on credit and I know its in much better shape and it depends on the go forward but are you seeing any stresses in the levered parts of the", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:48.700", "mode": "azero-full", "language": "en", "target": "en", "text": "Markets meaning levered loan, high yield, CLO, private credit, anything in there that makes you like turn a side eye.", "text_tts": "n a side eye", "translate": "Markets meaning levered loan, high yield, CLO, private credit, anything in there that makes you like turn a side eye.", "translate_tts": "Markets meaning levered loan high yield CLO private credit anything in there that makes you like turn a side eye", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:52.817", "mode": "azero-full", "language": "en", "target": "en", "text": "just spread widening a little bit less liquidity.", "text_tts": "widening a little bit less liquidity", "translate": "just spread widening a little bit less liquidity.", "translate_tts": "just spread widening a little bit less liquidity", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊😤👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:58.785", "mode": "azero-full", "language": "en", "target": "en", "text": "It doesn't sound so bad. And yeah, no, I mean one.", "text_tts": "bad And yeah no I mean one", "translate": "It doesn't sound so bad. And yeah, no, I mean one.", "translate_tts": "It doesnt sound so bad And yeah no I mean one", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:13.482", "mode": "azero-full", "language": "en", "target": "en", "text": "I think, look, no one likes to be complacent about this type of stuff. And obviously, in this environment, everyone's looking very closely everywhere for any risks and trying to steer on the corner. But as of right now, we're really not seeing anything of concern in the kind of spot metrics", "text_tts": "seeing anything of concern in the kind of spot metrics", "translate": "I think, look, no one likes to be complacent about this type of stuff. And obviously, in this environment, everyone's looking very closely everywhere for any risks and trying to steer on the corner. But as of right now, we're really not seeing anything of concern in the kind of spot metrics", "translate_tts": "I think look no one likes to be complacent about this type of stuff And obviously in this environment everyones looking very closely everywhere for any risks and trying to steer on the corner But as of right now were really not seeing anything of concern in the kind of spot metrics", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:13.859", "mode": "azero-full", "language": "en", "target": "en", "text": "so to speak.", "text_tts": "so to speak", "translate": "so to speak.", "translate_tts": "so to speak", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:23.832", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe the last quickie on credit is just with everybody having a job and there's wage inflation and excess cash, are there any", "text_tts": "n and excess cash are there any", "translate": "Maybe the last quickie on credit is just with everybody having a job and there's wage inflation and excess cash, are there any", "translate_tts": "Maybe the last quickie on credit is just with everybody having a job and theres wage inflation and excess cash are there any", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:28.665", "mode": "azero-full", "language": "en", "target": "en", "text": "buckets of income that you're seeing early stage delinquencies picking up?", "text_tts": "tage delinquencies picking up", "translate": "buckets of income that you're seeing early stage delinquencies picking up?", "translate_tts": "buckets of income that youre seeing early stage delinquencies picking up", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:44.582", "mode": "azero-full", "language": "en", "target": "en", "text": "In short, no. It is an interesting question as you look across our customer base, particularly in card and you sort of the heavily debated question of real income growth and gas prices and what's that doing to consumer", "text_tts": "s that doing to consumer", "translate": "In short, no. It is an interesting question as you look across our customer base, particularly in card and you sort of the heavily debated question of real income growth and gas prices and what's that doing to consumer", "translate_tts": "In short no It is an interesting question as you look across our customer base particularly in card and you sort of the heavily debated question of real income growth and gas prices and whats that doing to consumer", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:54.707", "mode": "azero-full", "language": "en", "target": "en", "text": "sheets. And so we're watching that, especially in the kind of LMI segment of our customer base. But right now, we're not actually seeing anything that gives us reason to worry.", "text_tts": "ng anything that gives us reason to worry", "translate": "sheets. And so we're watching that, especially in the kind of LMI segment of our customer base. But right now, we're not actually seeing anything that gives us reason to worry.", "translate_tts": "sheets And so were watching that especially in the kind of LMI segment of our customer base But right now were not actually seeing anything that gives us reason to worry", "is_final": false, "emotion": "", "events": "👨📯🍲🔥🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:56.873", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for all that.", "text_tts": "Thank you for all that", "translate": "Thank you for all that.", "translate_tts": "Thank you for all that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:58.723", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, John.", "text_tts": "Thanks John", "translate": "Thanks, John.", "translate_tts": "Thanks John", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:04.063", "mode": "azero-full", "language": "en", "target": "en", "text": "The next one is coming from Gerard Cassidy from RBC Capital Markets.", "text_tts": "from Gerard Cassidy from RBC Capital Markets", "translate": "The next one is coming from Gerard Cassidy from RBC Capital Markets.", "translate_tts": "The next one is coming from Gerard Cassidy from RBC Capital Markets", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:04.779", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:07.826", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning, Jeremy.", "text_tts": "g Jeremy", "translate": "Thank you. Good morning, Jeremy.", "translate_tts": "Thank you Good morning Jeremy", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst, RBC)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:09.867", "mode": "azero-full", "language": "en", "target": "en", "text": "Here we are.", "text_tts": "Here we are", "translate": "Here we are.", "translate_tts": "Here we are", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:24.312", "mode": "azero-full", "language": "en", "target": "en", "text": "Can we follow up on your comments about building up the reserves? I think you said it was nine hundred two million dollars that you guys built up, and it was due to high inflation and the war in the Ukraine. How much was it due to inflation?", "text_tts": "ch was it due to inflation", "translate": "Can we follow up on your comments about building up the reserves? I think you said it was nine hundred two million dollars that you guys built up, and it was due to high inflation and the war in the Ukraine. How much was it due to inflation?", "translate_tts": "Can we follow up on your comments about building up the reserves I think you said it was nine hundred two million dollars that you guys built up and it was due to high inflation and the war in the Ukraine How much was it due to inflation", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:35.987", "mode": "azero-full", "language": "en", "target": "en", "text": "When you made that comment, is it because you're concerned about the lower end consumer spending more money for fuel and food that might lead to greater delinquencies down the road? And how much was it due to the Ukraine situation?", "text_tts": "Ukraine situation", "translate": "When you made that comment, is it because you're concerned about the lower end consumer spending more money for fuel and food that might lead to greater delinquencies down the road? And how much was it due to the Ukraine situation?", "translate_tts": "When you made that comment is it because youre concerned about the lower end consumer spending more money for fuel and food that might lead to greater delinquencies down the road And how much was it due to the Ukraine situation", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst, RBC)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:50.741", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Glenn, it's really a lot more general than that. So just to repeat, nine hundred build, three hundred name specific, primarily related to Russia associated individual names. The other six hundred is portfolio level. And as Jamie just said, it simply reflects increasing", "text_tts": "amie just said it simply reflects increasing", "translate": "Yes, Glenn, it's really a lot more general than that. So just to repeat, nine hundred build, three hundred name specific, primarily related to Russia associated individual names. The other six hundred is portfolio level. And as Jamie just said, it simply reflects increasing", "translate_tts": "Yes Glenn its really a lot more general than that So just to repeat nine hundred build three hundred name specific primarily related to Russia associated individual names The other six hundred is portfolio level And as Jamie just said it simply reflects increasing", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:54.176", "mode": "azero-full", "language": "en", "target": "en", "text": "probability from a very low probability to a", "text_tts": "a very low probability to a", "translate": "probability from a very low probability to a", "translate_tts": "probability from a very low probability to a", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst, RBC)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:08.380", "mode": "azero-full", "language": "en", "target": "en", "text": "slightly higher probability of a you might call it Volcker style Fed induced recession in response to the current inflationary environment, which obviously is in part driven by commodity price increases, which are in part", "text_tts": "y commodity price increases which are in part", "translate": "slightly higher probability of a you might call it Volcker style Fed induced recession in response to the current inflationary environment, which obviously is in part driven by commodity price increases, which are in part", "translate_tts": "slightly higher probability of a you might call it Volcker style Fed induced recession in response to the current inflationary environment which obviously is in part driven by commodity price increases which are in part", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst, RBC)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:27.094", "mode": "azero-full", "language": "en", "target": "en", "text": "by the war in Ukraine. So but it's not a super micro portfolio level thing except to the extent that our models handle that. It's a top down modification of the probabilistic world. One of the things I hated when CECL came out is that we spend a lot of time at every call yapping about CECL.", "text_tts": "bout CECL", "translate": "by the war in Ukraine. So but it's not a super micro portfolio level thing except to the extent that our models handle that. It's a top down modification of the probabilistic world. One of the things I hated when CECL came out is that we spend a lot of time at every call yapping about CECL.", "translate_tts": "by the war in Ukraine So but its not a super micro portfolio level thing except to the extent that our models handle that Its a top down modification of the probabilistic world One of the things I hated when CECL came out is that we spend a lot of time at every call yapping about CECL", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst, RBC)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:31.200", "mode": "azero-full", "language": "en", "target": "en", "text": "I just think it's a huge mistake for all of us to spend too much time on it.", "text_tts": "spend too much time on it", "translate": "I just think it's a huge mistake for all of us to spend too much time on it.", "translate_tts": "I just think its a huge mistake for all of us to spend too much time on it", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst, RBC)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:09:46.460", "mode": "azero-full", "language": "en", "target": "en", "text": "Understood. And then as a follow up, Jeremy, if we look at the AOCI number that you gave us and you were very clear about it, it's going to creep back into the capital as those securities mature, two things.", "text_tts": "l as those securities mature two things", "translate": "Understood. And then as a follow up, Jeremy, if we look at the AOCI number that you gave us and you were very clear about it, it's going to creep back into the capital as those securities mature, two things.", "translate_tts": "Understood And then as a follow up Jeremy if we look at the AOCI number that you gave us and you were very clear about it its going to creep back into the capital as those securities mature two things", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst, RBC)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:09.408", "mode": "azero-full", "language": "en", "target": "en", "text": "anything you can do assuming if the long end of the curve continues to rise and probably giving you maybe a bigger hit on AOCI as we go forward, is there anything you can do to mitigate that, whether to shrink that available for sale portfolio, which looks like it was three hundred thirteen billion at the end of this period? Or do you just have to grow the revenue, as you pointed out, as another way of growing your capital?", "text_tts": "capital", "translate": "anything you can do assuming if the long end of the curve continues to rise and probably giving you maybe a bigger hit on AOCI as we go forward, is there anything you can do to mitigate that, whether to shrink that available for sale portfolio, which looks like it was three hundred thirteen billion at the end of this period? Or do you just have to grow the revenue, as you pointed out, as another way of growing your capital?", "translate_tts": "anything you can do assuming if the long end of the curve continues to rise and probably giving you maybe a bigger hit on AOCI as we go forward is there anything you can do to mitigate that whether to shrink that available for sale portfolio which looks like it was three hundred thirteen billion at the end of this period Or do you just have to grow the revenue as you pointed out as another way of growing your capital", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:23.984", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, I think that obviously, we always try to grow revenue sort of independently of anything else. I think the large point here is, yes, there are some things that can be done to mitigate this, but the big picture is that the central case path is one that gets us to where we", "text_tts": "at gets us to where we", "translate": "Yes. I mean, I think that obviously, we always try to grow revenue sort of independently of anything else. I think the large point here is, yes, there are some things that can be done to mitigate this, but the big picture is that the central case path is one that gets us to where we", "translate_tts": "Yes I mean I think that obviously we always try to grow revenue sort of independently of anything else I think the large point here is yes there are some things that can be done to mitigate this but the big picture is that the central case path is one that gets us to where we", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:36.338", "mode": "azero-full", "language": "en", "target": "en", "text": "want to be when we need to be there in terms of CET one and leverage. And if things don't play out as along the lines of the central case, we have tools and levers available to adjust across a range of dimensions. So", "text_tts": "nsions So", "translate": "want to be when we need to be there in terms of CET one and leverage. And if things don't play out as along the lines of the central case, we have tools and levers available to adjust across a range of dimensions. So", "translate_tts": "want to be when we need to be there in terms of CET one and leverage And if things dont play out as along the lines of the central case we have tools and levers available to adjust across a range of dimensions So", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:37.563", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thank you.", "text_tts": "Okay thank you", "translate": "Okay, thank you.", "translate_tts": "Okay thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:44.444", "mode": "azero-full", "language": "en", "target": "en", "text": "The next one is coming from Mike Mayo from Wells Fargo Securities. Please go ahead.", "text_tts": "go Securities Please go ahead", "translate": "The next one is coming from Mike Mayo from Wells Fargo Securities. Please go ahead.", "translate_tts": "The next one is coming from Mike Mayo from Wells Fargo Securities Please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:46.648", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi.", "text_tts": "Hi", "translate": "Hi.", "translate_tts": "Hi", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:53.916", "mode": "azero-full", "language": "en", "target": "en", "text": "I have a question for both Jeremy and Jamie. Jeremy, I guess the SLR, five point two percent close to the minimum", "text_tts": "uess the SLR five point two percent close to the minimum", "translate": "I have a question for both Jeremy and Jamie. Jeremy, I guess the SLR, five point two percent close to the minimum", "translate_tts": "I have a question for both Jeremy and Jamie Jeremy I guess the SLR five point two percent close to the minimum", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:59.796", "mode": "azero-full", "language": "en", "target": "en", "text": "You explained that. But since quarter end, AOCI probably has gotten worse.", "text_tts": "as gotten worse", "translate": "You explained that. But since quarter end, AOCI probably has gotten worse.", "translate_tts": "You explained that But since quarter end AOCI probably has gotten worse", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:04.388", "mode": "azero-full", "language": "en", "target": "en", "text": "and I'm guessing your SLR might be very even closer to that minimum.", "text_tts": "r to that minimum", "translate": "and I'm guessing your SLR might be very even closer to that minimum.", "translate_tts": "and Im guessing your SLR might be very even closer to that minimum", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:06.157", "mode": "azero-full", "language": "en", "target": "en", "text": "So", "text_tts": "So", "translate": "So", "translate_tts": "So", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:09.704", "mode": "azero-full", "language": "en", "target": "en", "text": "I understand your central case. It's fine. Your outlook's good.", "text_tts": "case Its fine Your outlooks good", "translate": "I understand your central case. It's fine. Your outlook's good.", "translate_tts": "I understand your central case Its fine Your outlooks good", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:12.957", "mode": "azero-full", "language": "en", "target": "en", "text": "But at what point do you say", "text_tts": "point do you say", "translate": "But at what point do you say", "translate_tts": "But at what point do you say", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:14.848", "mode": "azero-full", "language": "en", "target": "en", "text": "You stop buybacks.", "text_tts": "buybacks", "translate": "You stop buybacks.", "translate_tts": "You stop buybacks", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:19.872", "mode": "azero-full", "language": "en", "target": "en", "text": "Or do you think you'll buy back maybe half of the thirty billion dollar authorization? Or", "text_tts": "the thirty billion dollar authorization Or", "translate": "Or do you think you'll buy back maybe half of the thirty billion dollar authorization? Or", "translate_tts": "Or do you think youll buy back maybe half of the thirty billion dollar authorization Or", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:23.989", "mode": "azero-full", "language": "en", "target": "en", "text": "does Jake and Morgan even put on asset caps given just the amazing", "text_tts": "st the amazing", "translate": "does Jake and Morgan even put on asset caps given just the amazing", "translate_tts": "does Jake and Morgan even put on asset caps given just the amazing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:27.437", "mode": "azero-full", "language": "en", "target": "en", "text": "asset growth over the last three months. I'm", "text_tts": "the last three months Im", "translate": "asset growth over the last three months. I'm", "translate_tts": "asset growth over the last three months Im", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:33.831", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's my question for Jeremy. But the bigger picture is for you, Jamie, your CEO letter", "text_tts": "ie your CEO letter", "translate": "So that's my question for Jeremy. But the bigger picture is for you, Jamie, your CEO letter", "translate_tts": "So thats my question for Jeremy But the bigger picture is for you Jamie your CEO letter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:39.671", "mode": "azero-full", "language": "en", "target": "en", "text": "the takeaway was in the eye of the beholder, like Jamie's really worried about a recession this year, no, he's not.", "text_tts": "recession this year no hes not", "translate": "the takeaway was in the eye of the beholder, like Jamie's really worried about a recession this year, no, he's not.", "translate_tts": "the takeaway was in the eye of the beholder like Jamies really worried about a recession this year no hes not", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:50.997", "mode": "azero-full", "language": "en", "target": "en", "text": "So the first question certainly ties into the second. So Jeremy, plan for buybacks, stopping at asset caps? And then Jamie, your view of the broader economy since that feeds into your expectations?", "text_tts": "e that feeds into your expectations", "translate": "So the first question certainly ties into the second. So Jeremy, plan for buybacks, stopping at asset caps? And then Jamie, your view of the broader economy since that feeds into your expectations?", "translate_tts": "So the first question certainly ties into the second So Jeremy plan for buybacks stopping at asset caps And then Jamie your view of the broader economy since that feeds into your expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:52.578", "mode": "azero-full", "language": "en", "target": "en", "text": "for capital first. Thank you.", "text_tts": "Thank you", "translate": "for capital first. Thank you.", "translate_tts": "for capital first Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:05.836", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, Mike. So let me take this capital one. So first, let's not talk about asset caps. That's just not a meaningful thing. I think that's a distraction and the terminology is unhelpful. Then in terms of the leverage ratio,", "text_tts": "", "translate": "Okay, Mike. So let me take this capital one. So first, let's not talk about asset caps. That's just not a meaningful thing. I think that's a distraction and the terminology is unhelpful. Then in terms of the leverage ratio,", "translate_tts": "Okay Mike So let me take this capital one So first lets not talk about asset caps Thats just not a meaningful thing I think thats a distraction and the terminology is unhelpful Then in terms of the leverage ratio", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:12:20.543", "mode": "azero-full", "language": "en", "target": "en", "text": "just remember that the denominator of that number is so big that it actually takes like pretty big moves to move the ratio. So five hundred twenty is actually still pretty far away from five percent sign. And of course, there are relatively easy to use tools", "text_tts": "percent sign And of course there are relatively easy to use tools", "translate": "just remember that the denominator of that number is so big that it actually takes like pretty big moves to move the ratio. So five hundred twenty is actually still pretty far away from five percent sign. And of course, there are relatively easy to use tools", "translate_tts": "just remember that the denominator of that number is so big that it actually takes like pretty big moves to move the ratio So five hundred twenty is actually still pretty far away from five percent sign And of course there are relatively easy to use tools", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:24.199", "mode": "azero-full", "language": "en", "target": "en", "text": "to address that as well, as was alluded to earlier.", "text_tts": "well as was alluded to earlier", "translate": "to address that as well, as was alluded to earlier.", "translate_tts": "to address that as well as was alluded to earlier", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:12:38.578", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, I do think it's worth just reminding everyone of how the ERI restrictions work now relative to how they were at the beginning of the crisis. Just briefly, just to remember that based on the redefinition,", "text_tts": "t based on the redefinition", "translate": "In addition, I do think it's worth just reminding everyone of how the ERI restrictions work now relative to how they were at the beginning of the crisis. Just briefly, just to remember that based on the redefinition,", "translate_tts": "In addition I do think its worth just reminding everyone of how the ERI restrictions work now relative to how they were at the beginning of the crisis Just briefly just to remember that based on the redefinition", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:52.904", "mode": "azero-full", "language": "en", "target": "en", "text": "if you drop if you drop into the regulatory buffer zone, you're subject to a sixty percent restriction, which based on our recent historical net income generation still gives us like ample, ample capacity to pay the dividend and so on. So", "text_tts": "pacity to pay the dividend and so on So", "translate": "if you drop if you drop into the regulatory buffer zone, you're subject to a sixty percent restriction, which based on our recent historical net income generation still gives us like ample, ample capacity to pay the dividend and so on. So", "translate_tts": "if you drop if you drop into the regulatory buffer zone youre subject to a sixty percent restriction which based on our recent historical net income generation still gives us like ample ample capacity to pay the dividend and so on So", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:07.311", "mode": "azero-full", "language": "en", "target": "en", "text": "it's obviously not part of the plan, but it's just worth remembering that the cliff effects that we had in there at the beginning of the pandemic are no longer there. And then in terms of buybacks, just a reminder that the thirty billion dollar authorization is a", "text_tts": "orization is a", "translate": "it's obviously not part of the plan, but it's just worth remembering that the cliff effects that we had in there at the beginning of the pandemic are no longer there. And then in terms of buybacks, just a reminder that the thirty billion dollar authorization is a", "translate_tts": "its obviously not part of the plan but its just worth remembering that the cliff effects that we had in there at the beginning of the pandemic are no longer there And then in terms of buybacks just a reminder that the thirty billion dollar authorization is a", "is_final": false, "emotion": "😔", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:22.373", "mode": "azero-full", "language": "en", "target": "en", "text": "non time bounded SEC requirement. It's not the old CCAR standard. So it's just a signal that we want to have that capacity and that flexibility. But it doesn't really say that much about how much we're actually planning to do in the near term.", "text_tts": "near term", "translate": "non time bounded SEC requirement. It's not the old CCAR standard. So it's just a signal that we want to have that capacity and that flexibility. But it doesn't really say that much about how much we're actually planning to do in the near term.", "translate_tts": "non time bounded SEC requirement Its not the old CCAR standard So its just a signal that we want to have that capacity and that flexibility But it doesnt really say that much about how much were actually planning to do in the near term", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:30.595", "mode": "azero-full", "language": "en", "target": "en", "text": "Are you allowed to say what you're planning to do in the near term? Like just like you're kind of like half the level last year. Do you think you can keep that? Or does it", "text_tts": "think you can keep that Or does it", "translate": "Are you allowed to say what you're planning to do in the near term? Like just like you're kind of like half the level last year. Do you think you can keep that? Or does it", "translate_tts": "Are you allowed to say what youre planning to do in the near term Like just like youre kind of like half the level last year Do you think you can keep that Or does it", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:45.176", "mode": "azero-full", "language": "en", "target": "en", "text": "slow down or you're not giving guidance? Yes. So let's talk about buybacks for a second. So in the kind of post SEV world, we haven't been guiding a lot on the pace of buybacks, mainly because, as you know, they're at the bottom of our capital stack. So we're focused on", "text_tts": "tack So were focused on", "translate": "slow down or you're not giving guidance? Yes. So let's talk about buybacks for a second. So in the kind of post SEV world, we haven't been guiding a lot on the pace of buybacks, mainly because, as you know, they're at the bottom of our capital stack. So we're focused on", "translate_tts": "slow down or youre not giving guidance Yes So lets talk about buybacks for a second So in the kind of post SEV world we havent been guiding a lot on the pace of buybacks mainly because as you know theyre at the bottom of our capital stack So were focused on", "is_final": false, "emotion": "😔", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:46.345", "mode": "azero-full", "language": "en", "target": "en", "text": "In the business.", "text_tts": "In the business", "translate": "In the business.", "translate_tts": "In the business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:54.344", "mode": "azero-full", "language": "en", "target": "en", "text": "providing capital to support growing RWA, acquisitions when they make sense, et cetera, et cetera, and buybacks are an output.", "text_tts": "are an output", "translate": "providing capital to support growing RWA, acquisitions when they make sense, et cetera, et cetera, and buybacks are an output.", "translate_tts": "providing capital to support growing RWA acquisitions when they make sense et cetera et cetera and buybacks are an output", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:01.441", "mode": "azero-full", "language": "en", "target": "en", "text": "As we've discussed, in the current environment, the rate of buybacks is clearly going to be less", "text_tts": "ks is clearly going to be less", "translate": "As we've discussed, in the current environment, the rate of buybacks is clearly going to be less", "translate_tts": "As weve discussed in the current environment the rate of buybacks is clearly going to be less", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:10.481", "mode": "azero-full", "language": "en", "target": "en", "text": "than it was in the twenty twenty one period as a result of the interaction of all those effects, and that's a good thing. It means that we have better uses for the capital.", "text_tts": "hing It means that we have better uses for the capital", "translate": "than it was in the twenty twenty one period as a result of the interaction of all those effects, and that's a good thing. It means that we have better uses for the capital.", "translate_tts": "than it was in the twenty twenty one period as a result of the interaction of all those effects and thats a good thing It means that we have better uses for the capital", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:21.951", "mode": "azero-full", "language": "en", "target": "en", "text": "And if things evolve one way or the other, then the rate of buybacks will be an output. But it's one of the tools in the toolkit. And Mike, I would just add a note. If you look at liquidity and capital, it's extraordinary.", "text_tts": "liquidity and capital its extraordinary", "translate": "And if things evolve one way or the other, then the rate of buybacks will be an output. But it's one of the tools in the toolkit. And Mike, I would just add a note. If you look at liquidity and capital, it's extraordinary.", "translate_tts": "And if things evolve one way or the other then the rate of buybacks will be an output But its one of the tools in the toolkit And Mike I would just add a note If you look at liquidity and capital its extraordinary", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:36.240", "mode": "azero-full", "language": "en", "target": "en", "text": "And we don't want to have buffers on top of buffers. So we're going to manage this pretty tightly over time. And obviously, when you have AOCI and earnings and CECL and all of that, but being conscious of all that, we can manage through that and we've done some acquisitions this year. And so", "text_tts": "sitions this year And so", "translate": "And we don't want to have buffers on top of buffers. So we're going to manage this pretty tightly over time. And obviously, when you have AOCI and earnings and CECL and all of that, but being conscious of all that, we can manage through that and we've done some acquisitions this year. And so", "translate_tts": "And we dont want to have buffers on top of buffers So were going to manage this pretty tightly over time And obviously when you have AOCI and earnings and CECL and all of that but being conscious of all that we can manage through that and weve done some acquisitions this year And so", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:44.546", "mode": "azero-full", "language": "en", "target": "en", "text": "Plus, we are adding we're planning to have to have more capital for the increase in G sixty down the road, which reduces stock buyback and", "text_tts": "buyback and", "translate": "Plus, we are adding we're planning to have to have more capital for the increase in G sixty down the road, which reduces stock buyback and", "translate_tts": "Plus we are adding were planning to have to have more capital for the increase in G sixty down the road which reduces stock buyback and", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:45.081", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "💓👂🏠🔊💓💓", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:59.939", "mode": "azero-full", "language": "en", "target": "en", "text": "But the amount I look at the amount of liquidity, the earnings, the capital, that's the stuff that really matters. And at the end of the day, it's driving customers. We serve customers, which is why we're here. We don't serve managing SLR. That's kind of an output of stuff we do and", "text_tts": "serve managing SLR Thats kind of an output of stuff we do and", "translate": "But the amount I look at the amount of liquidity, the earnings, the capital, that's the stuff that really matters. And at the end of the day, it's driving customers. We serve customers, which is why we're here. We don't serve managing SLR. That's kind of an output of stuff we do and", "translate_tts": "But the amount I look at the amount of liquidity the earnings the capital thats the stuff that really matters And at the end of the day its driving customers We serve customers which is why were here We dont serve managing SLR Thats kind of an output of stuff we do and", "is_final": false, "emotion": "😡", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:00.541", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, one.", "text_tts": "Oh one", "translate": "Oh, one.", "translate_tts": "Oh one", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:01.676", "mode": "azero-full", "language": "en", "target": "en", "text": "All right.", "text_tts": "All right", "translate": "All right.", "translate_tts": "All right", "is_final": false, "emotion": "😡", "events": "😮📯🏠🔊🤮👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:04.048", "mode": "azero-full", "language": "en", "target": "en", "text": "And then your question about", "text_tts": "about", "translate": "And then your question about", "translate_tts": "And then your question about", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:06.222", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it was about recession basically.", "text_tts": "basically", "translate": "I think it was about recession basically.", "translate_tts": "I think it was about recession basically", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:08.088", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, do you want to repeat this question?", "text_tts": "Yeah do you want to repeat this question", "translate": "Yeah, do you want to repeat this question?", "translate_tts": "Yeah do you want to repeat this question", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📞👂🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:23.548", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, no, I mean, if you read your CEO letter, that's great. You're the Chief Worry Officer, you're the Chief Risk Manager, you're bringing up all the things that keep you up at night, which is great. But you can read it one way and say, hey, Jamie and JP Morgan think there's going to be a recession.", "text_tts": "mie and JP Morgan think theres going to be a recession", "translate": "Yeah, no, I mean, if you read your CEO letter, that's great. You're the Chief Worry Officer, you're the Chief Risk Manager, you're bringing up all the things that keep you up at night, which is great. But you can read it one way and say, hey, Jamie and JP Morgan think there's going to be a recession.", "translate_tts": "Yeah no I mean if you read your CEO letter thats great Youre the Chief Worry Officer youre the Chief Risk Manager youre bringing up all the things that keep you up at night which is great But you can read it one way and say hey Jamie and JP Morgan think theres going to be a recession", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:41.242", "mode": "azero-full", "language": "en", "target": "en", "text": "this year. And you can read it another way saying, hey, things are fine, but these are some tail risks. So do you think and I'll repeat what Glenn said. Your view is better than mine, and I'm not going to accept anything else. You have a lot of people, a lot of resources. Do you think the US is going to have a recession this year based on everything you know?", "text_tts": "hing you know", "translate": "this year. And you can read it another way saying, hey, things are fine, but these are some tail risks. So do you think and I'll repeat what Glenn said. Your view is better than mine, and I'm not going to accept anything else. You have a lot of people, a lot of resources. Do you think the US is going to have a recession this year based on everything you know?", "translate_tts": "this year And you can read it another way saying hey things are fine but these are some tail risks So do you think and Ill repeat what Glenn said Your view is better than mine and Im not going to accept anything else You have a lot of people a lot of resources Do you think the US is going to have a recession this year based on everything you know", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:47.824", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I don't. But I just want to caution this. First of all, I can't forecast the future any more than anyone else", "text_tts": "else", "translate": "Yes, I don't. But I just want to caution this. First of all, I can't forecast the future any more than anyone else", "translate_tts": "Yes I dont But I just want to caution this First of all I cant forecast the future any more than anyone else", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:01.959", "mode": "azero-full", "language": "en", "target": "en", "text": "And the Fed forecasts it and everyone forecasts it and everyone's wrong all the time. And I think it's a mistake. We run the company to serve clients through thick or thin. That's what we do. We know there's going to be ups and we know there's going to be downs. We know the weather is going to change and all that stuff like that. But I have pointed out in my letter", "text_tts": "tuff like that But I have pointed out in my letter", "translate": "And the Fed forecasts it and everyone forecasts it and everyone's wrong all the time. And I think it's a mistake. We run the company to serve clients through thick or thin. That's what we do. We know there's going to be ups and we know there's going to be downs. We know the weather is going to change and all that stuff like that. But I have pointed out in my letter", "translate_tts": "And the Fed forecasts it and everyone forecasts it and everyones wrong all the time And I think its a mistake We run the company to serve clients through thick or thin Thats what we do We know theres going to be ups and we know theres going to be downs We know the weather is going to change and all that stuff like that But I have pointed out in my letter", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:04.546", "mode": "azero-full", "language": "en", "target": "en", "text": "very strong underlying growth.", "text_tts": "underlying growth", "translate": "very strong underlying growth.", "translate_tts": "very strong underlying growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:05.413", "mode": "azero-full", "language": "en", "target": "en", "text": "Right now.", "text_tts": "Right now", "translate": "Right now.", "translate_tts": "Right now", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:10.410", "mode": "azero-full", "language": "en", "target": "en", "text": "which will go on. It's not stoppable. The consumer has money. They pay down credit card debt.", "text_tts": "money They pay down credit card debt", "translate": "which will go on. It's not stoppable. The consumer has money. They pay down credit card debt.", "translate_tts": "which will go on Its not stoppable The consumer has money They pay down credit card debt", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:21.494", "mode": "azero-full", "language": "en", "target": "en", "text": "confidence isn't high, but the fact that they have money, they're spending their money, they have two trillion still in their savings and checking accounts, businesses are in good shape, home prices are up, credit is extraordinarily good.", "text_tts": "is extraordinarily good", "translate": "confidence isn't high, but the fact that they have money, they're spending their money, they have two trillion still in their savings and checking accounts, businesses are in good shape, home prices are up, credit is extraordinarily good.", "translate_tts": "confidence isnt high but the fact that they have money theyre spending their money they have two trillion still in their savings and checking accounts businesses are in good shape home prices are up credit is extraordinarily good", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:27.459", "mode": "azero-full", "language": "en", "target": "en", "text": "So you have this that's one factor. That's going to continue in the second quarter, third quarter.", "text_tts": "quarter", "translate": "So you have this that's one factor. That's going to continue in the second quarter, third quarter.", "translate_tts": "So you have this thats one factor Thats going to continue in the second quarter third quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:32.208", "mode": "azero-full", "language": "en", "target": "en", "text": "And I after that, it's hard to predict. You've got two other very large", "text_tts": "other very large", "translate": "And I after that, it's hard to predict. You've got two other very large", "translate_tts": "And I after that its hard to predict Youve got two other very large", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:33.503", "mode": "azero-full", "language": "en", "target": "en", "text": "Counterbilling factors.", "text_tts": "Counterbilling factors", "translate": "Counterbilling factors.", "translate_tts": "Counterbilling factors", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:38.313", "mode": "azero-full", "language": "en", "target": "en", "text": "which you guys are all completely aware of. One is inflation slash QE QT.", "text_tts": "inflation slash QE QT", "translate": "which you guys are all completely aware of. One is inflation slash QE QT.", "translate_tts": "which you guys are all completely aware of One is inflation slash QE QT", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:47.549", "mode": "azero-full", "language": "en", "target": "en", "text": "You've never seen that before. I'm simply pointing out that we've never that those are storm clouds on the horizon that may disappear. They may not.", "text_tts": "on the horizon that may disappear They may not", "translate": "You've never seen that before. I'm simply pointing out that we've never that those are storm clouds on the horizon that may disappear. They may not.", "translate_tts": "Youve never seen that before Im simply pointing out that weve never that those are storm clouds on the horizon that may disappear They may not", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:59.342", "mode": "azero-full", "language": "en", "target": "en", "text": "That's a fact. And I'm quite conscious of that fact. And I do expect that alone will create volatility and concerns and endless printing and endless headlines and stuff like that. And the second is war in Ukraine.", "text_tts": "r in Ukraine", "translate": "That's a fact. And I'm quite conscious of that fact. And I do expect that alone will create volatility and concerns and endless printing and endless headlines and stuff like that. And the second is war in Ukraine.", "translate_tts": "Thats a fact And Im quite conscious of that fact And I do expect that alone will create volatility and concerns and endless printing and endless headlines and stuff like that And the second is war in Ukraine", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:17:08.238", "mode": "azero-full", "language": "en", "target": "en", "text": "I pointed out in my letter that war in Ukraine, usually wars don't necessarily affect the global economy in the short run, but there are exceptions to that.", "text_tts": "ere are exceptions to that", "translate": "I pointed out in my letter that war in Ukraine, usually wars don't necessarily affect the global economy in the short run, but there are exceptions to that.", "translate_tts": "I pointed out in my letter that war in Ukraine usually wars dont necessarily affect the global economy in the short run but there are exceptions to that", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:11.001", "mode": "azero-full", "language": "en", "target": "en", "text": "This may very well be one of them.", "text_tts": "well be one of them", "translate": "This may very well be one of them.", "translate_tts": "This may very well be one of them", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:17:24.887", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't I'm not looking at this on a static basis, okay? So you're looking at this war in Ukraine and we've sanctions stayed with the arrows. Things are unpredictable. Wars are unpredictable. Wars have unpredictable outcomes. You've already seen in oil markets, the oil markets are", "text_tts": "Youve already seen in oil markets the oil markets are", "translate": "I don't I'm not looking at this on a static basis, okay? So you're looking at this war in Ukraine and we've sanctions stayed with the arrows. Things are unpredictable. Wars are unpredictable. Wars have unpredictable outcomes. You've already seen in oil markets, the oil markets are", "translate_tts": "I dont Im not looking at this on a static basis okay So youre looking at this war in Ukraine and weve sanctions stayed with the arrows Things are unpredictable Wars are unpredictable Wars have unpredictable outcomes Youve already seen in oil markets the oil markets are", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:26.435", "mode": "azero-full", "language": "en", "target": "en", "text": "are precarious.", "text_tts": "are precarious", "translate": "are precarious.", "translate_tts": "are precarious", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:17:36.901", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay? So I pointed that out over and over that people don't understand that those things can change dramatically for either physical reasons, cyber reasons or", "text_tts": "ysical reasons cyber reasons or", "translate": "Okay? So I pointed that out over and over that people don't understand that those things can change dramatically for either physical reasons, cyber reasons or", "translate_tts": "Okay So I pointed that out over and over that people dont understand that those things can change dramatically for either physical reasons cyber reasons or", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:39.579", "mode": "azero-full", "language": "en", "target": "en", "text": "just supply demand.", "text_tts": "just supply demand", "translate": "just supply demand.", "translate_tts": "just supply demand", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:17:43.146", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that is that's another huge cloud in Horizon.", "text_tts": "t is thats another huge cloud in Horizon", "translate": "And so that is that's another huge cloud in Horizon.", "translate_tts": "And so that is thats another huge cloud in Horizon", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:51.199", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're prepared for it. We understand it. We're just I can't tell you the outcome of it. I hope those things all disappear and go away. We have a soft landing and the war is resolved.", "text_tts": "ave a soft landing and the war is resolved", "translate": "And we're prepared for it. We understand it. We're just I can't tell you the outcome of it. I hope those things all disappear and go away. We have a soft landing and the war is resolved.", "translate_tts": "And were prepared for it We understand it Were just I cant tell you the outcome of it I hope those things all disappear and go away We have a soft landing and the war is resolved", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:04.461", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay? I just wouldn't bet at all that. I just we and of course, being a risk manager, we're going to get through all that. We're going to serve our clients and we're going to gain share when it comes to that, earning tremendous returns on capital like we have in the past.", "text_tts": "he past", "translate": "Okay? I just wouldn't bet at all that. I just we and of course, being a risk manager, we're going to get through all that. We're going to serve our clients and we're going to gain share when it comes to that, earning tremendous returns on capital like we have in the past.", "translate_tts": "Okay I just wouldnt bet at all that I just we and of course being a risk manager were going to get through all that Were going to serve our clients and were going to gain share when it comes to that earning tremendous returns on capital like we have in the past", "is_final": false, "emotion": "", "events": "👨📯🐴💨", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:06.413", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thank you.", "text_tts": "All right thank you", "translate": "All right, thank you.", "translate_tts": "All right thank you", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst, Wells Fargo)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:07.557", "mode": "azero-full", "language": "en", "target": "en", "text": "You're welcome.", "text_tts": "Youre welcome", "translate": "You're welcome.", "translate_tts": "Youre welcome", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:12.615", "mode": "azero-full", "language": "en", "target": "en", "text": "Next one is from Matthew O'Connor from Deutsche Bank.", "text_tts": "Matthew OConnor from Deutsche Bank", "translate": "Next one is from Matthew O'Connor from Deutsche Bank.", "translate_tts": "Next one is from Matthew OConnor from Deutsche Bank", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:13.557", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:22.130", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. I was hoping you guys could comment on the there's some articles on the nickel exposure and how", "text_tts": "xposure and how", "translate": "Good morning. I was hoping you guys could comment on the there's some articles on the nickel exposure and how", "translate_tts": "Good morning I was hoping you guys could comment on the theres some articles on the nickel exposure and how", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:28.358", "mode": "azero-full", "language": "en", "target": "en", "text": "the losses could have been significant if the trades hadn't been canceled and some of the actions that were taken. And", "text_tts": "were taken And", "translate": "the losses could have been significant if the trades hadn't been canceled and some of the actions that were taken. And", "translate_tts": "the losses could have been significant if the trades hadnt been canceled and some of the actions that were taken And", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:42.477", "mode": "azero-full", "language": "en", "target": "en", "text": "And then just as a follow up, you guys have talked about kind of looking at that business and reevaluating just how you think about some of the outsized risks and maybe you can update us on that process. So just we've already told you we're helping our clients get through this. We had a little bit lost this quarter", "text_tts": "gh this We had a little bit lost this quarter", "translate": "And then just as a follow up, you guys have talked about kind of looking at that business and reevaluating just how you think about some of the outsized risks and maybe you can update us on that process. So just we've already told you we're helping our clients get through this. We had a little bit lost this quarter", "translate_tts": "And then just as a follow up you guys have talked about kind of looking at that business and reevaluating just how you think about some of the outsized risks and maybe you can update us on that process So just weve already told you were helping our clients get through this We had a little bit lost this quarter", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:48.296", "mode": "azero-full", "language": "en", "target": "en", "text": "We're going to manage through it. We'll do post mortems on both what we think we did wrong and what the LME could do differently", "text_tts": "wrong and what the LME could do differently", "translate": "We're going to manage through it. We'll do post mortems on both what we think we did wrong and what the LME could do differently", "translate_tts": "Were going to manage through it Well do post mortems on both what we think we did wrong and what the LME could do differently", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:50.542", "mode": "azero-full", "language": "en", "target": "en", "text": "Later when I can do it now.", "text_tts": "I can do it now", "translate": "Later when I can do it now.", "translate_tts": "Later when I can do it now", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯😤👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:55.922", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I guess, I mean, more broadly speaking,", "text_tts": "more broadly speaking", "translate": "And then I guess, I mean, more broadly speaking,", "translate_tts": "And then I guess I mean more broadly speaking", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:03.712", "mode": "azero-full", "language": "en", "target": "en", "text": "given what we just saw where it was probably a several standard deviation event and kind of as you mentioned, markets might", "text_tts": "d of as you mentioned markets might", "translate": "given what we just saw where it was probably a several standard deviation event and kind of as you mentioned, markets might", "translate_tts": "given what we just saw where it was probably a several standard deviation event and kind of as you mentioned markets might", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:10.267", "mode": "azero-full", "language": "en", "target": "en", "text": "do more of these unusual things? Like does it make you step back and look at other portfolios, other businesses and", "text_tts": "tfolios other businesses and", "translate": "do more of these unusual things? Like does it make you step back and look at other portfolios, other businesses and", "translate_tts": "do more of these unusual things Like does it make you step back and look at other portfolios other businesses and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:10.944", "mode": "azero-full", "language": "en", "target": "en", "text": "Part of.", "text_tts": "Part of", "translate": "Part of.", "translate_tts": "Part of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:27.985", "mode": "azero-full", "language": "en", "target": "en", "text": "in my life, I've seen so many ten center deviation events that would be shocked. Obviously, we're aware of that all the time in everything we do. And I would take it one step further. I think the whole paradigm of saying it's a ten center deviation event is naive, right? We know", "text_tts": "g its a ten center deviation event is naive right We know", "translate": "in my life, I've seen so many ten center deviation events that would be shocked. Obviously, we're aware of that all the time in everything we do. And I would take it one step further. I think the whole paradigm of saying it's a ten center deviation event is naive, right? We know", "translate_tts": "in my life Ive seen so many ten center deviation events that would be shocked Obviously were aware of that all the time in everything we do And I would take it one step further I think the whole paradigm of saying its a ten center deviation event is naive right We know", "is_final": false, "emotion": "😊", "events": "💬👂📻👂🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:42.335", "mode": "azero-full", "language": "en", "target": "en", "text": "that returns are not normally distributed. We know that, regulators know that. The capital framework recognizes that in a broad variety of ways, including things like stressfar. So I don't think of course, you can't predict where and in which asset class and in which particular moment", "text_tts": "predict where and in which asset class and in which particular moment", "translate": "that returns are not normally distributed. We know that, regulators know that. The capital framework recognizes that in a broad variety of ways, including things like stressfar. So I don't think of course, you can't predict where and in which asset class and in which particular moment", "translate_tts": "that returns are not normally distributed We know that regulators know that The capital framework recognizes that in a broad variety of ways including things like stressfar So I dont think of course you cant predict where and in which asset class and in which particular moment", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:49.108", "mode": "azero-full", "language": "en", "target": "en", "text": "you're going to see these types of fat tail events. But the framework recognizes in a range of ways", "text_tts": "ange of ways", "translate": "you're going to see these types of fat tail events. But the framework recognizes in a range of ways", "translate_tts": "youre going to see these types of fat tail events But the framework recognizes in a range of ways", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:58.876", "mode": "azero-full", "language": "en", "target": "en", "text": "that that's the case. And that's how we manage risk and that's how we're Okay. So we do CCAR once here as you guys see. But no, we actually run one hundred different various stress tests every week.", "text_tts": "one hundred different various stress tests every week", "translate": "that that's the case. And that's how we manage risk and that's how we're Okay. So we do CCAR once here as you guys see. But no, we actually run one hundred different various stress tests every week.", "translate_tts": "that thats the case And thats how we manage risk and thats how were Okay So we do CCAR once here as you guys see But no we actually run one hundred different various stress tests every week", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:01.036", "mode": "azero-full", "language": "en", "target": "en", "text": "with extreme movements and things.", "text_tts": "movements and things", "translate": "with extreme movements and things.", "translate_tts": "with extreme movements and things", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:16.186", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's what we do. And we're always you always get to be a little surprise somewhere, but we're pretty conscious of those risks. And then the and all events like this, we always look at by it doesn't have to happen to us, it can happen to someone else. We still analyze everything that maybe we were on the wrong side", "text_tts": "ze everything that maybe we were on the wrong side", "translate": "And that's what we do. And we're always you always get to be a little surprise somewhere, but we're pretty conscious of those risks. And then the and all events like this, we always look at by it doesn't have to happen to us, it can happen to someone else. We still analyze everything that maybe we were on the wrong side", "translate_tts": "And thats what we do And were always you always get to be a little surprise somewhere but were pretty conscious of those risks And then the and all events like this we always look at by it doesnt have to happen to us it can happen to someone else We still analyze everything that maybe we were on the wrong side", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:18.286", "mode": "azero-full", "language": "en", "target": "en", "text": "Something too. But the end of the day.", "text_tts": "the end of the day", "translate": "Something too. But the end of the day.", "translate_tts": "Something too But the end of the day", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:25.903", "mode": "azero-full", "language": "en", "target": "en", "text": "In all of our businesses, we are here to serve clients all the time. That means taking rational, thoughtful, disciplined risk to do that.", "text_tts": "rational thoughtful disciplined risk to do that", "translate": "In all of our businesses, we are here to serve clients all the time. That means taking rational, thoughtful, disciplined risk to do that.", "translate_tts": "In all of our businesses we are here to serve clients all the time That means taking rational thoughtful disciplined risk to do that", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:35.669", "mode": "azero-full", "language": "en", "target": "en", "text": "And then just separately, you had mentioned earlier that you weren't looking to deploy large amounts of your liquidity. And I guess the question is,", "text_tts": "s", "translate": "And then just separately, you had mentioned earlier that you weren't looking to deploy large amounts of your liquidity. And I guess the question is,", "translate_tts": "And then just separately you had mentioned earlier that you werent looking to deploy large amounts of your liquidity And I guess the question is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:46.653", "mode": "azero-full", "language": "en", "target": "en", "text": "you might get the rate benefit just from Fed funds going up, but is there an opportunity to accelerate that benefit just by moving some cash into shorter term treasuries? We've obviously had a big move and", "text_tts": "asuries Weve obviously had a big move and", "translate": "you might get the rate benefit just from Fed funds going up, but is there an opportunity to accelerate that benefit just by moving some cash into shorter term treasuries? We've obviously had a big move and", "translate_tts": "you might get the rate benefit just from Fed funds going up but is there an opportunity to accelerate that benefit just by moving some cash into shorter term treasuries Weve obviously had a big move and", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:01.136", "mode": "azero-full", "language": "en", "target": "en", "text": "guys, we're just talking about interest rates going up maybe more than three percent, convexity is going up, AOCI is going up. All these there are all these various reasons not to do that. We're not going to do it just to give you a little bit more NII next quarter. Yes. And Steve, just to just go", "text_tts": "little bit more NII next quarter Yes And Steve just to just go", "translate": "guys, we're just talking about interest rates going up maybe more than three percent, convexity is going up, AOCI is going up. All these there are all these various reasons not to do that. We're not going to do it just to give you a little bit more NII next quarter. Yes. And Steve, just to just go", "translate_tts": "guys were just talking about interest rates going up maybe more than three percent convexity is going up AOCI is going up All these there are all these various reasons not to do that Were not going to do it just to give you a little bit more NII next quarter Yes And Steve just to just go", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:20.457", "mode": "azero-full", "language": "en", "target": "en", "text": "level deeper there for a second, right? So you talk about deployment. Of course, as Jamie says, we're always going to take relative value opportunities in the portfolio. Mortgage spreads have widened, there's interesting stuff to do. So in that sense, yes, deployment out of cash into various sorts of spread product that looks more interesting, we do that all the time.", "text_tts": "we do that all the time", "translate": "level deeper there for a second, right? So you talk about deployment. Of course, as Jamie says, we're always going to take relative value opportunities in the portfolio. Mortgage spreads have widened, there's interesting stuff to do. So in that sense, yes, deployment out of cash into various sorts of spread product that looks more interesting, we do that all the time.", "translate_tts": "level deeper there for a second right So you talk about deployment Of course as Jamie says were always going to take relative value opportunities in the portfolio Mortgage spreads have widened theres interesting stuff to do So in that sense yes deployment out of cash into various sorts of spread product that looks more interesting we do that all the time", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:33.022", "mode": "azero-full", "language": "en", "target": "en", "text": "The high level simple question of buying duration, as Jamie says, balance sheets extended a little bit. That was never we were never planning to do that much of that anyway. And frankly, given the", "text_tts": "nyway And frankly given the", "translate": "The high level simple question of buying duration, as Jamie says, balance sheets extended a little bit. That was never we were never planning to do that much of that anyway. And frankly, given the", "translate_tts": "The high level simple question of buying duration as Jamie says balance sheets extended a little bit That was never we were never planning to do that much of that anyway And frankly given the", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:43.624", "mode": "azero-full", "language": "en", "target": "en", "text": "timing and expected speed of the rate hikes, increasingly, it just kind of doesn't matter that much. And yes, so I think that's just helpful to keep that in mind.", "text_tts": "mind", "translate": "timing and expected speed of the rate hikes, increasingly, it just kind of doesn't matter that much. And yes, so I think that's just helpful to keep that in mind.", "translate_tts": "timing and expected speed of the rate hikes increasingly it just kind of doesnt matter that much And yes so I think thats just helpful to keep that in mind", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst, Deutsche Bank)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:45.651", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thank you.", "text_tts": "Okay thank you", "translate": "Okay, thank you.", "translate_tts": "Okay thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:52.063", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from Jim Mitchell from Seaport Global Securities.", "text_tts": "port Global Securities", "translate": "The next question is coming from Jim Mitchell from Seaport Global Securities.", "translate_tts": "The next question is coming from Jim Mitchell from Seaport Global Securities", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:52.825", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:55.561", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning.", "text_tts": "Hey good morning", "translate": "Hey, good morning.", "translate_tts": "Hey good morning", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:03.849", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe you could just talk about how you're thinking about the trajectory of loan growth from here, where you're seeing the biggest pockets of strength. And specifically at the cards,", "text_tts": "at the cards", "translate": "Maybe you could just talk about how you're thinking about the trajectory of loan growth from here, where you're seeing the biggest pockets of strength. And specifically at the cards,", "translate_tts": "Maybe you could just talk about how youre thinking about the trajectory of loan growth from here where youre seeing the biggest pockets of strength And specifically at the cards", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:11.727", "mode": "azero-full", "language": "en", "target": "en", "text": "Is the significant year over year growth driven more by slowing paydowns? Or is that increasing demand or a combination of both?", "text_tts": "that increasing demand or a combination of both", "translate": "Is the significant year over year growth driven more by slowing paydowns? Or is that increasing demand or a combination of both?", "translate_tts": "Is the significant year over year growth driven more by slowing paydowns Or is that increasing demand or a combination of both", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:14.438", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure. So", "text_tts": "So", "translate": "Yeah, sure. So", "translate_tts": "Yeah sure So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:25.040", "mode": "azero-full", "language": "en", "target": "en", "text": "You'll remember in the fourth quarter that we talked about the outlook based on sort of high single digit loan growth for the year. And this quarter, we've roughly seen that.", "text_tts": "ve roughly seen that", "translate": "You'll remember in the fourth quarter that we talked about the outlook based on sort of high single digit loan growth for the year. And this quarter, we've roughly seen that.", "translate_tts": "Youll remember in the fourth quarter that we talked about the outlook based on sort of high single digit loan growth for the year And this quarter weve roughly seen that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:39.169", "mode": "azero-full", "language": "en", "target": "en", "text": "Interestingly, it's a little bit more driven by wholesale this quarter, which sort of brings us to your question of card. So overall card loan growth is reasonably robust when you adjust for seasonality and so on. And that's really primarily driven by spend, which", "text_tts": "rimarily driven by spend which", "translate": "Interestingly, it's a little bit more driven by wholesale this quarter, which sort of brings us to your question of card. So overall card loan growth is reasonably robust when you adjust for seasonality and so on. And that's really primarily driven by spend, which", "translate_tts": "Interestingly its a little bit more driven by wholesale this quarter which sort of brings us to your question of card So overall card loan growth is reasonably robust when you adjust for seasonality and so on And thats really primarily driven by spend which", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:42.027", "mode": "azero-full", "language": "en", "target": "en", "text": "as you know, is very robust.", "text_tts": "very robust", "translate": "as you know, is very robust.", "translate_tts": "as you know is very robust", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:56.051", "mode": "azero-full", "language": "en", "target": "en", "text": "The question inside of that is then what's going on with revolve. And I think our core revolve thesis of getting back to the pre pandemic levels of revolving balances by the end of the year is still in place to a good approximation.", "text_tts": "", "translate": "The question inside of that is then what's going on with revolve. And I think our core revolve thesis of getting back to the pre pandemic levels of revolving balances by the end of the year is still in place to a good approximation.", "translate_tts": "The question inside of that is then whats going on with revolve And I think our core revolve thesis of getting back to the pre pandemic levels of revolving balances by the end of the year is still in place to a good approximation", "is_final": false, "emotion": "", "events": "🍷✨", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:02.871", "mode": "azero-full", "language": "en", "target": "en", "text": "At the margin, we probably saw the like takeoff moment delayed by six weeks or so because of Omicron. But", "text_tts": "ks or so because of Omicron But", "translate": "At the margin, we probably saw the like takeoff moment delayed by six weeks or so because of Omicron. But", "translate_tts": "At the margin we probably saw the like takeoff moment delayed by six weeks or so because of Omicron But", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:23:15.769", "mode": "azero-full", "language": "en", "target": "en", "text": "some of that's reaccelerating now. We see that in some of the March numbers. So we'll see how it goes. But also just a reminder that there's a very, very close linkage linkage between what we see in revolve and what we see in charge offs.", "text_tts": "hat we see in charge offs", "translate": "some of that's reaccelerating now. We see that in some of the March numbers. So we'll see how it goes. But also just a reminder that there's a very, very close linkage linkage between what we see in revolve and what we see in charge offs.", "translate_tts": "some of thats reaccelerating now We see that in some of the March numbers So well see how it goes But also just a reminder that theres a very very close linkage linkage between what we see in revolve and what we see in charge offs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:16.611", "mode": "azero-full", "language": "en", "target": "en", "text": "And so", "text_tts": "And so", "translate": "And so", "translate_tts": "And so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:23:30.791", "mode": "azero-full", "language": "en", "target": "en", "text": "in the moments where revolve is lagging potentially, certainly that was true throughout the pandemic period relative to what we had thought, we also saw exceptionally low charge off. So on a bottom line basis, the run rate performance, there's", "text_tts": "run rate performance theres", "translate": "in the moments where revolve is lagging potentially, certainly that was true throughout the pandemic period relative to what we had thought, we also saw exceptionally low charge off. So on a bottom line basis, the run rate performance, there's", "translate_tts": "in the moments where revolve is lagging potentially certainly that was true throughout the pandemic period relative to what we had thought we also saw exceptionally low charge off So on a bottom line basis the run rate performance theres", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:43.682", "mode": "azero-full", "language": "en", "target": "en", "text": "significant offset there. But the growth thesis is still there. Spend is robust. We are seeing spend down some of the cash buffers in the customer segment that tends to evolve. So more or less as anticipated, I would say.", "text_tts": "ticipated I would say", "translate": "significant offset there. But the growth thesis is still there. Spend is robust. We are seeing spend down some of the cash buffers in the customer segment that tends to evolve. So more or less as anticipated, I would say.", "translate_tts": "significant offset there But the growth thesis is still there Spend is robust We are seeing spend down some of the cash buffers in the customer segment that tends to evolve So more or less as anticipated I would say", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:23:52.023", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And then maybe just on skipping over to trading. Clearly, a stronger quarter must have finished off strongly in March.", "text_tts": "nished off strongly in March", "translate": "Okay. And then maybe just on skipping over to trading. Clearly, a stronger quarter must have finished off strongly in March.", "translate_tts": "Okay And then maybe just on skipping over to trading Clearly a stronger quarter must have finished off strongly in March", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:03.789", "mode": "azero-full", "language": "en", "target": "en", "text": "So any confirmation of that? And how do we if you're expecting more volatility around Fed and QT, is it should we be thinking that this could be a better than normalization year? How are you thinking about trading, I guess?", "text_tts": "about trading I guess", "translate": "So any confirmation of that? And how do we if you're expecting more volatility around Fed and QT, is it should we be thinking that this could be a better than normalization year? How are you thinking about trading, I guess?", "translate_tts": "So any confirmation of that And how do we if youre expecting more volatility around Fed and QT is it should we be thinking that this could be a better than normalization year How are you thinking about trading I guess", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:04.882", "mode": "azero-full", "language": "en", "target": "en", "text": "going forward.", "text_tts": "going forward", "translate": "going forward.", "translate_tts": "going forward", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:19.289", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, you know that we're going to be reluctant to predict the next three quarters of trading performance. Because I could try. But just to your point about normalization, right? We've been saying that, of course, we", "text_tts": "eve been saying that of course we", "translate": "Yes. I mean, you know that we're going to be reluctant to predict the next three quarters of trading performance. Because I could try. But just to your point about normalization, right? We've been saying that, of course, we", "translate_tts": "Yes I mean you know that were going to be reluctant to predict the next three quarters of trading performance Because I could try But just to your point about normalization right Weve been saying that of course we", "is_final": false, "emotion": "😊", "events": "📻👂🏠🔊👨📯💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:33.590", "mode": "azero-full", "language": "en", "target": "en", "text": "expect some normalization. The question is, if you define normalization as a return to kind of like twenty nineteen type trading run rate levels, we never expected that because there's been a bunch of organic growth in the background, some share gains. And", "text_tts": "c growth in the background some share gains And", "translate": "expect some normalization. The question is, if you define normalization as a return to kind of like twenty nineteen type trading run rate levels, we never expected that because there's been a bunch of organic growth in the background, some share gains. And", "translate_tts": "expect some normalization The question is if you define normalization as a return to kind of like twenty nineteen type trading run rate levels we never expected that because theres been a bunch of organic growth in the background some share gains And", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:53.879", "mode": "azero-full", "language": "en", "target": "en", "text": "And we had said that as we emerged from the pandemic and monetary policy normalized, that was going to add volatility to the markets and that with any luck and good risk management, that would net net help a little bit to mitigate what we might otherwise expect in terms of the drop from the very elevated levels that we saw during the pandemic.", "text_tts": "at we saw during the pandemic", "translate": "And we had said that as we emerged from the pandemic and monetary policy normalized, that was going to add volatility to the markets and that with any luck and good risk management, that would net net help a little bit to mitigate what we might otherwise expect in terms of the drop from the very elevated levels that we saw during the pandemic.", "translate_tts": "And we had said that as we emerged from the pandemic and monetary policy normalized that was going to add volatility to the markets and that with any luck and good risk management that would net net help a little bit to mitigate what we might otherwise expect in terms of the drop from the very elevated levels that we saw during the pandemic", "is_final": false, "emotion": "😔", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:07.372", "mode": "azero-full", "language": "en", "target": "en", "text": "So obviously, there are some particular things that played out this quarter, but one of those was a more volatile rate market, and that helps a little bit. So yes, all else equal, the much more dynamic environment right now", "text_tts": "dynamic environment right now", "translate": "So obviously, there are some particular things that played out this quarter, but one of those was a more volatile rate market, and that helps a little bit. So yes, all else equal, the much more dynamic environment right now", "translate_tts": "So obviously there are some particular things that played out this quarter but one of those was a more volatile rate market and that helps a little bit So yes all else equal the much more dynamic environment right now", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:17.480", "mode": "azero-full", "language": "en", "target": "en", "text": "would mute the normalization you would see otherwise, but our core case is still that the pandemic year period markets performance was is not repeatable.", "text_tts": "performance was is not repeatable", "translate": "would mute the normalization you would see otherwise, but our core case is still that the pandemic year period markets performance was is not repeatable.", "translate_tts": "would mute the normalization you would see otherwise but our core case is still that the pandemic year period markets performance was is not repeatable", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:24.716", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'll just add to that, I cannot foresee any scenario at all where you're not going to have a lot of volatility in markets going forward.", "text_tts": "of volatility in markets going forward", "translate": "And I'll just add to that, I cannot foresee any scenario at all where you're not going to have a lot of volatility in markets going forward.", "translate_tts": "And Ill just add to that I cannot foresee any scenario at all where youre not going to have a lot of volatility in markets going forward", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:36.354", "mode": "azero-full", "language": "en", "target": "en", "text": "We've always spoken about the enormous strength of the economy, QT, inflation, war, commodity prices. There's almost no chance you won't have volatile markets. That could be good or bad.", "text_tts": "That could be good or bad", "translate": "We've always spoken about the enormous strength of the economy, QT, inflation, war, commodity prices. There's almost no chance you won't have volatile markets. That could be good or bad.", "translate_tts": "Weve always spoken about the enormous strength of the economy QT inflation war commodity prices Theres almost no chance you wont have volatile markets That could be good or bad", "is_final": false, "emotion": "", "events": "🏠🔊🃏🔀👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:41.047", "mode": "azero-full", "language": "en", "target": "en", "text": "for trading, but there's almost no chance it won't happen, and I think people should be prepared for that.", "text_tts": "and I think people should be prepared for that", "translate": "for trading, but there's almost no chance it won't happen, and I think people should be prepared for that.", "translate_tts": "for trading but theres almost no chance it wont happen and I think people should be prepared for that", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Analyst, Seaport Global)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:43.281", "mode": "azero-full", "language": "en", "target": "en", "text": "Alright, appreciate the color.", "text_tts": "Alright appreciate the color", "translate": "Alright, appreciate the color.", "translate_tts": "Alright appreciate the color", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:49.925", "mode": "azero-full", "language": "en", "target": "en", "text": "The next one is from Abrahim Punawala from Bank of America, Merrill Lynch.", "text_tts": "of America Merrill Lynch", "translate": "The next one is from Abrahim Punawala from Bank of America, Merrill Lynch.", "translate_tts": "The next one is from Abrahim Punawala from Bank of America Merrill Lynch", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:50.950", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Abrahim Punawala (Analyst, BofA)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:52.328", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "😊", "events": "😮📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Abrahim Punawala (Analyst, BofA)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:07.474", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, just one more question on the macro outlook. I guess we can debate whether or not we get into a recession over the next year. But Jamie, would love to hear your thoughts around as we think about just the medium term, do you see a better CapEx cycle for the US economy?", "text_tts": "a better CapEx cycle for the US economy", "translate": "I guess, just one more question on the macro outlook. I guess we can debate whether or not we get into a recession over the next year. But Jamie, would love to hear your thoughts around as we think about just the medium term, do you see a better CapEx cycle for the US economy?", "translate_tts": "I guess just one more question on the macro outlook I guess we can debate whether or not we get into a recession over the next year But Jamie would love to hear your thoughts around as we think about just the medium term do you see a better CapEx cycle for the US economy", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Abrahim Punawala (Analyst, BofA)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:26:24.822", "mode": "azero-full", "language": "en", "target": "en", "text": "We've heard a lot about reshoring, labor productivity, how companies are dealing with it. Just given the lens you have in terms of large corporates, middle market customers, do you see some pent up demand for CapEx spending that's going to be a big driver of growth, maybe not for the next six months, but as we think about the medium term, next few years?", "text_tts": "e think about the medium term next few years", "translate": "We've heard a lot about reshoring, labor productivity, how companies are dealing with it. Just given the lens you have in terms of large corporates, middle market customers, do you see some pent up demand for CapEx spending that's going to be a big driver of growth, maybe not for the next six months, but as we think about the medium term, next few years?", "translate_tts": "Weve heard a lot about reshoring labor productivity how companies are dealing with it Just given the lens you have in terms of large corporates middle market customers do you see some pent up demand for CapEx spending thats going to be a big driver of growth maybe not for the next six months but as we think about the medium term next few years", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Abrahim Punawala (Analyst, BofA)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:25.915", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Abrahim Punawala (Analyst, BofA)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:26:28.183", "mode": "azero-full", "language": "en", "target": "en", "text": "in general, because", "text_tts": "in general because", "translate": "in general, because", "translate_tts": "in general because", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Abrahim Punawala (Analyst, BofA)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:39.709", "mode": "azero-full", "language": "en", "target": "en", "text": "as people are spending money and need to produce more goods and all that, yes, and generally see CapEx going up and I forgot the exact number. You're better off looking with our great economies forecast for that than asking me.", "text_tts": "n asking me", "translate": "as people are spending money and need to produce more goods and all that, yes, and generally see CapEx going up and I forgot the exact number. You're better off looking with our great economies forecast for that than asking me.", "translate_tts": "as people are spending money and need to produce more goods and all that yes and generally see CapEx going up and I forgot the exact number Youre better off looking with our great economies forecast for that than asking me", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Abrahim Punawala (Analyst, BofA)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:26:47.227", "mode": "azero-full", "language": "en", "target": "en", "text": "and we see in the borrowing a little bit? Yes, we do see pretty nice loan growth in the commercial bank. I mean, there's a bunch of different factors there. It could be", "text_tts": "different factors there It could be", "translate": "and we see in the borrowing a little bit? Yes, we do see pretty nice loan growth in the commercial bank. I mean, there's a bunch of different factors there. It could be", "translate_tts": "and we see in the borrowing a little bit Yes we do see pretty nice loan growth in the commercial bank I mean theres a bunch of different factors there It could be", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Abrahim Punawala (Analyst, BofA)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:50.570", "mode": "azero-full", "language": "en", "target": "en", "text": "some inventory effects and so on, but we'll see. But yes.", "text_tts": "But yes", "translate": "some inventory effects and so on, but we'll see. But yes.", "translate_tts": "some inventory effects and so on but well see But yes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Abrahim Punawala (Analyst, BofA)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:00.817", "mode": "azero-full", "language": "en", "target": "en", "text": "And just on that front, like, have you seen any improvement in supply chains? And how big a setback was the Russia war to supply chain improvements?", "text_tts": "o supply chain improvements", "translate": "And just on that front, like, have you seen any improvement in supply chains? And how big a setback was the Russia war to supply chain improvements?", "translate_tts": "And just on that front like have you seen any improvement in supply chains And how big a setback was the Russia war to supply chain improvements", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Abrahim Punawala (Analyst, BofA)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:08.685", "mode": "azero-full", "language": "en", "target": "en", "text": "it's very hard to tell. There was some improvement and then there was Ukraine, and now it's all mixed again. So it's hard to tell.", "text_tts": "n So its hard to tell", "translate": "it's very hard to tell. There was some improvement and then there was Ukraine, and now it's all mixed again. So it's hard to tell.", "translate_tts": "its very hard to tell There was some improvement and then there was Ukraine and now its all mixed again So its hard to tell", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Abrahim Punawala (Analyst, BofA)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:24.372", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. And if just one follow up around, you launched the UK Digital Bank last month. Any early wins in terms of how that's playing out? Any perspective on what the markers are as we think about how that strategy plays out? I'm sure you're going to talk about that", "text_tts": "out Im sure youre going to talk about that", "translate": "Got it. And if just one follow up around, you launched the UK Digital Bank last month. Any early wins in terms of how that's playing out? Any perspective on what the markers are as we think about how that strategy plays out? I'm sure you're going to talk about that", "translate_tts": "Got it And if just one follow up around you launched the UK Digital Bank last month Any early wins in terms of how thats playing out Any perspective on what the markers are as we think about how that strategy plays out Im sure youre going to talk about that", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Abrahim Punawala (Analyst, BofA)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:26.775", "mode": "azero-full", "language": "en", "target": "en", "text": "Yesterday but just wondering any early thoughts.", "text_tts": "just wondering any early thoughts", "translate": "Yesterday but just wondering any early thoughts.", "translate_tts": "Yesterday but just wondering any early thoughts", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Abrahim Punawala (Analyst, BofA)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:28.897", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll we'll leave that to Investor Day.", "text_tts": "that to Investor Day", "translate": "We'll we'll leave that to Investor Day.", "translate_tts": "Well well leave that to Investor Day", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Abrahim Punawala (Analyst, BofA)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:31.136", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:36.959", "mode": "azero-full", "language": "en", "target": "en", "text": "And the next question is coming from Erika Najaryan from UBS.", "text_tts": "coming from Erika Najaryan from UBS", "translate": "And the next question is coming from Erika Najaryan from UBS.", "translate_tts": "And the next question is coming from Erika Najaryan from UBS", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:37.959", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:38.321", "mode": "azero-full", "language": "en", "target": "en", "text": "Sorry.", "text_tts": "Sorry", "translate": "Sorry.", "translate_tts": "Sorry", "is_final": false, "emotion": "", "events": "🥴👂📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:43.397", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning. My questions have been asked and answered. I'll see you guys at Investor Day.", "text_tts": "red Ill see you guys at Investor Day", "translate": "Hi. Good morning. My questions have been asked and answered. I'll see you guys at Investor Day.", "translate_tts": "Hi Good morning My questions have been asked and answered Ill see you guys at Investor Day", "is_final": false, "emotion": "", "events": "📞👂👩📯💬👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:45.121", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thanks Erica.", "text_tts": "All right thanks Erica", "translate": "All right, thanks Erica.", "translate_tts": "All right thanks Erica", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:48.958", "mode": "azero-full", "language": "en", "target": "en", "text": "And there are no further questions in the queue.", "text_tts": "in the queue", "translate": "And there are no further questions in the queue.", "translate_tts": "And there are no further questions in the queue", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:49.984", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "🤢", "events": "😮📯🏠🔊🥴👂", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:56.228", "mode": "azero-full", "language": "en", "target": "en", "text": "Folks, thank you very much. Thanks very much. You I guess at Investor Day. may twenty third. Okay.", "text_tts": "uess at Investor Day may twenty third Okay", "translate": "Folks, thank you very much. Thanks very much. You I guess at Investor Day. may twenty third. Okay.", "translate_tts": "Folks thank you very much Thanks very much You I guess at Investor Day may twenty third Okay", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:57.424", "mode": "azero-full", "language": "en", "target": "en", "text": "Goodbye.", "text_tts": "Goodbye", "translate": "Goodbye.", "translate_tts": "Goodbye", "is_final": false, "emotion": "😊", "events": "🐶📢", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:03.437", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you so much, everyone. That marks the end of your conference call for today. You may now disconnect.", "text_tts": "your conference call for today You may now disconnect", "translate": "Thank you so much, everyone. That marks the end of your conference call for today. You may now disconnect.", "translate_tts": "Thank you so much everyone That marks the end of your conference call for today You may now disconnect", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:28:06.040", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for joining and you can enjoy the rest of your day.", "text_tts": "you can enjoy the rest of your day", "translate": "Thank you for joining and you can enjoy the rest of your day.", "translate_tts": "Thank you for joining and you can enjoy the rest of your day", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:06.746", "mode": "azero-full", "language": "en", "target": "en", "text": "eyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyy", "text_tts": "eyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyy", "translate": "eyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyy", "translate_tts": "eyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyy", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "1a4f5aa1-c47d-4b72-9e02-3cf5f9f1fe2b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "fear"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2022Q3_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2022Q3_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..9d24b739e02936c89d69fa3f05e2b5208a595167 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2022Q3_Emotion.txt @@ -0,0 +1,475 @@ +{"timestamp": "2025-07-18 16:40:09.671", "mode": "azero-full", "language": "en", "target": "en", "text": "Please stand by. We are about to begin.", "text_tts": "are about to begin", "translate": "Please stand by. We are about to begin.", "translate_tts": "Please stand by We are about to begin", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:40:11.899", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, ladies and gentlemen.", "text_tts": "and gentlemen", "translate": "Good morning, ladies and gentlemen.", "translate_tts": "Good morning ladies and gentlemen", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:40:15.394", "mode": "azero-full", "language": "en", "target": "en", "text": "Welcome to JP Morgan Chase's Second Quarter twenty twenty two Earnings Call.", "text_tts": "ty two Earnings Call", "translate": "Welcome to JP Morgan Chase's Second Quarter twenty twenty two Earnings Call.", "translate_tts": "Welcome to JP Morgan Chases Second Quarter twenty twenty two Earnings Call", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:40:17.187", "mode": "azero-full", "language": "en", "target": "en", "text": "This call is being recorded.", "text_tts": "This call is being recorded", "translate": "This call is being recorded.", "translate_tts": "This call is being recorded", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:40:19.475", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line will be muted for the duration of the call.", "text_tts": "ed for the duration of the call", "translate": "Your line will be muted for the duration of the call.", "translate_tts": "Your line will be muted for the duration of the call", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:40:21.722", "mode": "azero-full", "language": "en", "target": "en", "text": "We will now go live to the presentation.", "text_tts": "to the presentation", "translate": "We will now go live to the presentation.", "translate_tts": "We will now go live to the presentation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:40:22.462", "mode": "azero-full", "language": "en", "target": "en", "text": "Please stand by.", "text_tts": "Please stand by", "translate": "Please stand by.", "translate_tts": "Please stand by", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:40:31.753", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I would like to turn the call over to JP Morgan Chase's Chairman and CEO, Jamie Dimon and Chief Financial Officer, Jeremy Barnum. Mr. Barnum, please go ahead.", "text_tts": "icer Jeremy Barnum Mr Barnum please go ahead", "translate": "At this time, I would like to turn the call over to JP Morgan Chase's Chairman and CEO, Jamie Dimon and Chief Financial Officer, Jeremy Barnum. Mr. Barnum, please go ahead.", "translate_tts": "At this time I would like to turn the call over to JP Morgan Chases Chairman and CEO Jamie Dimon and Chief Financial Officer Jeremy Barnum Mr Barnum please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:40:39.223", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, operator. Good morning, everyone. The presentation is available on our website, and please refer to the disclaimer in the back.", "text_tts": "se refer to the disclaimer in the back", "translate": "Thanks, operator. Good morning, everyone. The presentation is available on our website, and please refer to the disclaimer in the back.", "translate_tts": "Thanks operator Good morning everyone The presentation is available on our website and please refer to the disclaimer in the back", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:40:48.690", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting on Page one, the firm reported net income of eight point six billion, EPS of two dollars seventy six cents on revenue of thirty one point six billion,", "text_tts": "lion EPS of two dollars seventy six cents on revenue of thirty one point six billion", "translate": "Starting on Page one, the firm reported net income of eight point six billion, EPS of two dollars seventy six cents on revenue of thirty one point six billion,", "translate_tts": "Starting on Page one the firm reported net income of eight point six billion EPS of two dollars seventy six cents on revenue of thirty one point six billion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:40:51.174", "mode": "azero-full", "language": "en", "target": "en", "text": "and delivered an ROTCE of seventeen percent.", "text_tts": "ROTCE of seventeen percent", "translate": "and delivered an ROTCE of seventeen percent.", "translate_tts": "and delivered an ROTCE of seventeen percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:40:59.169", "mode": "azero-full", "language": "en", "target": "en", "text": "Touching on a few highlights, we had another quarter of strong performance in markets, which generated revenue of nearly eight billion dollars.", "text_tts": "revenue of nearly eight billion dollars", "translate": "Touching on a few highlights, we had another quarter of strong performance in markets, which generated revenue of nearly eight billion dollars.", "translate_tts": "Touching on a few highlights we had another quarter of strong performance in markets which generated revenue of nearly eight billion dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:41:03.262", "mode": "azero-full", "language": "en", "target": "en", "text": "Credit is still quite healthy and net charge offs remain historically low.", "text_tts": "remain historically low", "translate": "Credit is still quite healthy and net charge offs remain historically low.", "translate_tts": "Credit is still quite healthy and net charge offs remain historically low", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:41:12.421", "mode": "azero-full", "language": "en", "target": "en", "text": "and there continue to be positive trends in loan growth across our businesses with average loans up seven percent year on year and two percent sign quarter on quarter.", "text_tts": "year and two percent sign quarter on quarter", "translate": "and there continue to be positive trends in loan growth across our businesses with average loans up seven percent year on year and two percent sign quarter on quarter.", "translate_tts": "and there continue to be positive trends in loan growth across our businesses with average loans up seven percent year on year and two percent sign quarter on quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:41:14.544", "mode": "azero-full", "language": "en", "target": "en", "text": "On Page two, we have some more detail.", "text_tts": "we have some more detail", "translate": "On Page two, we have some more detail.", "translate_tts": "On Page two we have some more detail", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:41:21.729", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of thirty one point six billion was up two hundred thirty five million or one percent year on year.", "text_tts": "two hundred thirty five million or one percent year on year", "translate": "Revenue of thirty one point six billion was up two hundred thirty five million or one percent year on year.", "translate_tts": "Revenue of thirty one point six billion was up two hundred thirty five million or one percent year on year", "is_final": false, "emotion": "", "events": "👨📯✔📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:41:25.892", "mode": "azero-full", "language": "en", "target": "en", "text": "NIX markets was up two point eight billion or twenty six percent.", "text_tts": "billion or twenty six percent", "translate": "NIX markets was up two point eight billion or twenty six percent.", "translate_tts": "NIX markets was up two point eight billion or twenty six percent", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:41:28.424", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by higher rates and balance sheet growth.", "text_tts": "rates and balance sheet growth", "translate": "driven by higher rates and balance sheet growth.", "translate_tts": "driven by higher rates and balance sheet growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:41:37.288", "mode": "azero-full", "language": "en", "target": "en", "text": "NIRX Markets was down three point six billion or twenty six percent, largely driven by lower IV fees and higher card acquisition costs.", "text_tts": "ent largely driven by lower IV fees and higher card acquisition costs", "translate": "NIRX Markets was down three point six billion or twenty six percent, largely driven by lower IV fees and higher card acquisition costs.", "translate_tts": "NIRX Markets was down three point six billion or twenty six percent largely driven by lower IV fees and higher card acquisition costs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:41:41.766", "mode": "azero-full", "language": "en", "target": "en", "text": "and Markets revenue was up one billion or fifteen percent year on year.", "text_tts": "fifteen percent year on year", "translate": "and Markets revenue was up one billion or fifteen percent year on year.", "translate_tts": "and Markets revenue was up one billion or fifteen percent year on year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊😤👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:41:55.166", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of eighteen point seven billion were up one point one billion or six percent year on year, predominantly on higher investments and structural expenses, partially offset by lower volume and revenue related expenses.", "text_tts": "ally offset by lower volume and revenue related expenses", "translate": "Expenses of eighteen point seven billion were up one point one billion or six percent year on year, predominantly on higher investments and structural expenses, partially offset by lower volume and revenue related expenses.", "translate_tts": "Expenses of eighteen point seven billion were up one point one billion or six percent year on year predominantly on higher investments and structural expenses partially offset by lower volume and revenue related expenses", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:07.563", "mode": "azero-full", "language": "en", "target": "en", "text": "and credit costs were one point one billion, which included net charge offs of six hundred fifty seven million and reserve builds of four hundred twenty eight million, reflecting loan growth as well as a modest deterioration in the economic outlook.", "text_tts": "t million reflecting loan growth as well as a modest deterioration in the economic outlook", "translate": "and credit costs were one point one billion, which included net charge offs of six hundred fifty seven million and reserve builds of four hundred twenty eight million, reflecting loan growth as well as a modest deterioration in the economic outlook.", "translate_tts": "and credit costs were one point one billion which included net charge offs of six hundred fifty seven million and reserve builds of four hundred twenty eight million reflecting loan growth as well as a modest deterioration in the economic outlook", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:42:10.731", "mode": "azero-full", "language": "en", "target": "en", "text": "On to Balance sheet and Capital on Page three.", "text_tts": "t and Capital on Page three", "translate": "On to Balance sheet and Capital on Page three.", "translate_tts": "On to Balance sheet and Capital on Page three", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:15.323", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's start by talking about our plans for capital management over the coming quarters.", "text_tts": "over the coming quarters", "translate": "Let's start by talking about our plans for capital management over the coming quarters.", "translate_tts": "Lets start by talking about our plans for capital management over the coming quarters", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:23.305", "mode": "azero-full", "language": "en", "target": "en", "text": "The new four percent SCB will raise our standardized CT one requirement to twelve percent effective in the fourth quarter.", "text_tts": "o twelve percent effective in the fourth quarter", "translate": "The new four percent SCB will raise our standardized CT one requirement to twelve percent effective in the fourth quarter.", "translate_tts": "The new four percent SCB will raise our standardized CT one requirement to twelve percent effective in the fourth quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:29.701", "mode": "azero-full", "language": "en", "target": "en", "text": "and the four percent G SIB effective in one Q twenty three further raises this requirement to twelve point five percent.", "text_tts": "hree further raises this requirement to twelve point five percent", "translate": "and the four percent G SIB effective in one Q twenty three further raises this requirement to twelve point five percent.", "translate_tts": "and the four percent G SIB effective in one Q twenty three further raises this requirement to twelve point five percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:41.520", "mode": "azero-full", "language": "en", "target": "en", "text": "At Investor Day, we said that we expected SCB to be higher and made it clear that in the near term, share buybacks would be significantly reduced in order to build capital for the increased requirements.", "text_tts": "or the increased requirements", "translate": "At Investor Day, we said that we expected SCB to be higher and made it clear that in the near term, share buybacks would be significantly reduced in order to build capital for the increased requirements.", "translate_tts": "At Investor Day we said that we expected SCB to be higher and made it clear that in the near term share buybacks would be significantly reduced in order to build capital for the increased requirements", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:46.986", "mode": "azero-full", "language": "en", "target": "en", "text": "In light of the SCB coming in even higher than expected, we have paused buybacks for the near term.", "text_tts": "we have paused buybacks for the near term", "translate": "In light of the SCB coming in even higher than expected, we have paused buybacks for the near term.", "translate_tts": "In light of the SCB coming in even higher than expected we have paused buybacks for the near term", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:42:51.575", "mode": "azero-full", "language": "en", "target": "en", "text": "As we discussed at Investor Day and as we show at the bottom of this presentation page,", "text_tts": "show at the bottom of this presentation page", "translate": "As we discussed at Investor Day and as we show at the bottom of this presentation page,", "translate_tts": "As we discussed at Investor Day and as we show at the bottom of this presentation page", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:02.369", "mode": "azero-full", "language": "en", "target": "en", "text": "Our organic capital generation allows us to rapidly build capital in excess of future requirements, with a current target of roughly twelve point five percent in the fourth quarter.", "text_tts": "n the fourth quarter", "translate": "Our organic capital generation allows us to rapidly build capital in excess of future requirements, with a current target of roughly twelve point five percent in the fourth quarter.", "translate_tts": "Our organic capital generation allows us to rapidly build capital in excess of future requirements with a current target of roughly twelve point five percent in the fourth quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:43:12.537", "mode": "azero-full", "language": "en", "target": "en", "text": "Any access over the regulatory requirements offers us protection against a range of economic scenarios with room to deploy capital in line with our strategic priorities.", "text_tts": "in line with our strategic priorities", "translate": "Any access over the regulatory requirements offers us protection against a range of economic scenarios with room to deploy capital in line with our strategic priorities.", "translate_tts": "Any access over the regulatory requirements offers us protection against a range of economic scenarios with room to deploy capital in line with our strategic priorities", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:16.986", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a long established track record of balance sheet discipline across the company,", "text_tts": "across the company", "translate": "We have a long established track record of balance sheet discipline across the company,", "translate_tts": "We have a long established track record of balance sheet discipline across the company", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:20.230", "mode": "azero-full", "language": "en", "target": "en", "text": "and this quarter's RWA reduction shows evidence of this discipline.", "text_tts": "RWA reduction shows evidence of this discipline", "translate": "and this quarter's RWA reduction shows evidence of this discipline.", "translate_tts": "and this quarters RWA reduction shows evidence of this discipline", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:29.308", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to this quarter's results, you can see that our CT one ratio of twelve point two percent is up thirty basis points from the prior quarter.", "text_tts": "thirty basis points from the prior quarter", "translate": "Turning to this quarter's results, you can see that our CT one ratio of twelve point two percent is up thirty basis points from the prior quarter.", "translate_tts": "Turning to this quarters results you can see that our CT one ratio of twelve point two percent is up thirty basis points from the prior quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:43:32.996", "mode": "azero-full", "language": "en", "target": "en", "text": "Our RWA was down approximately forty four billion,", "text_tts": "was down approximately forty four billion", "translate": "Our RWA was down approximately forty four billion,", "translate_tts": "Our RWA was down approximately forty four billion", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:42.670", "mode": "azero-full", "language": "en", "target": "en", "text": "with growth in franchise lending being more than offset by the combination of active balance sheet management and the normalization of market risk RWA from the first quarter.", "text_tts": "market risk RWA from the first quarter", "translate": "with growth in franchise lending being more than offset by the combination of active balance sheet management and the normalization of market risk RWA from the first quarter.", "translate_tts": "with growth in franchise lending being more than offset by the combination of active balance sheet management and the normalization of market risk RWA from the first quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:51.375", "mode": "azero-full", "language": "en", "target": "en", "text": "CT one capital was slightly down as earnings were offset by distributions and the impact of AOCI drawdowns in our AFS portfolio.", "text_tts": "act of AOCI drawdowns in our AFS portfolio", "translate": "CT one capital was slightly down as earnings were offset by distributions and the impact of AOCI drawdowns in our AFS portfolio.", "translate_tts": "CT one capital was slightly down as earnings were offset by distributions and the impact of AOCI drawdowns in our AFS portfolio", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:56.569", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's go to our businesses, starting with Consumer and Community Banking on Page four.", "text_tts": "r and Community Banking on Page four", "translate": "Now let's go to our businesses, starting with Consumer and Community Banking on Page four.", "translate_tts": "Now lets go to our businesses starting with Consumer and Community Banking on Page four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:04.097", "mode": "azero-full", "language": "en", "target": "en", "text": "Before I review CCB's performance, let me touch on what we're seeing in our data regarding the health of the US consumer.", "text_tts": "h of the US consumer", "translate": "Before I review CCB's performance, let me touch on what we're seeing in our data regarding the health of the US consumer.", "translate_tts": "Before I review CCBs performance let me touch on what were seeing in our data regarding the health of the US consumer", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:06.645", "mode": "azero-full", "language": "en", "target": "en", "text": "Bend is still healthy with", "text_tts": "Bend is still healthy with", "translate": "Bend is still healthy with", "translate_tts": "Bend is still healthy with", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:10.356", "mode": "azero-full", "language": "en", "target": "en", "text": "combined debit and credit spend up fifteen percent year on year.", "text_tts": "and credit spend up fifteen percent year on year", "translate": "combined debit and credit spend up fifteen percent year on year.", "translate_tts": "combined debit and credit spend up fifteen percent year on year", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:15.289", "mode": "azero-full", "language": "en", "target": "en", "text": "We see the impact of inflation and higher nondiscretionary spend across income segments.", "text_tts": "y spend across income segments", "translate": "We see the impact of inflation and higher nondiscretionary spend across income segments.", "translate_tts": "We see the impact of inflation and higher nondiscretionary spend across income segments", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:44:25.742", "mode": "azero-full", "language": "en", "target": "en", "text": "Notably, the average consumer is spending thirty five percent more year on year on gas and approximately six percent more on recurring bills and other nondiscretionary categories.", "text_tts": "ther nondiscretionary categories", "translate": "Notably, the average consumer is spending thirty five percent more year on year on gas and approximately six percent more on recurring bills and other nondiscretionary categories.", "translate_tts": "Notably the average consumer is spending thirty five percent more year on year on gas and approximately six percent more on recurring bills and other nondiscretionary categories", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:36.625", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, we have yet to observe a pullback in discretionary spending, including in the lower income segments, with travel and dining growing a robust thirty four percent sign year on year over year overall.", "text_tts": "rty four percent sign year on year over year overall", "translate": "At the same time, we have yet to observe a pullback in discretionary spending, including in the lower income segments, with travel and dining growing a robust thirty four percent sign year on year over year overall.", "translate_tts": "At the same time we have yet to observe a pullback in discretionary spending including in the lower income segments with travel and dining growing a robust thirty four percent sign year on year over year overall", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:48.130", "mode": "azero-full", "language": "en", "target": "en", "text": "and with spending growing faster than incomes, median deposit balances are down across income segments for the first time since the pandemic started, though cash buffers still remain elevated.", "text_tts": "c started though cash buffers still remain elevated", "translate": "and with spending growing faster than incomes, median deposit balances are down across income segments for the first time since the pandemic started, though cash buffers still remain elevated.", "translate_tts": "and with spending growing faster than incomes median deposit balances are down across income segments for the first time since the pandemic started though cash buffers still remain elevated", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:54.283", "mode": "azero-full", "language": "en", "target": "en", "text": "With that as a backdrop, this quarter, CCB reported net income of three point one billion", "text_tts": "of three point one billion", "translate": "With that as a backdrop, this quarter, CCB reported net income of three point one billion", "translate_tts": "With that as a backdrop this quarter CCB reported net income of three point one billion", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:58.324", "mode": "azero-full", "language": "en", "target": "en", "text": "on revenue of twelve point six billion, which was down one percent year on year.", "text_tts": "was down one percent year on year", "translate": "on revenue of twelve point six billion, which was down one percent year on year.", "translate_tts": "on revenue of twelve point six billion which was down one percent year on year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:45:04.469", "mode": "azero-full", "language": "en", "target": "en", "text": "In Consumer and Business Banking, revenue was up nine percent year on year, driven by growth in deposits.", "text_tts": "ine percent year on year driven by growth in deposits", "translate": "In Consumer and Business Banking, revenue was up nine percent year on year, driven by growth in deposits.", "translate_tts": "In Consumer and Business Banking revenue was up nine percent year on year driven by growth in deposits", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:08.582", "mode": "azero-full", "language": "en", "target": "en", "text": "Deposits were up thirteen percent year on year and two percent quarter on quarter.", "text_tts": "year and two percent quarter on quarter", "translate": "Deposits were up thirteen percent year on year and two percent quarter on quarter.", "translate_tts": "Deposits were up thirteen percent year on year and two percent quarter on quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:15.522", "mode": "azero-full", "language": "en", "target": "en", "text": "and client investment assets were down seven percent year on year, driven by market performance, partially offset by flows.", "text_tts": "year on year driven by market performance partially offset by flows", "translate": "and client investment assets were down seven percent year on year, driven by market performance, partially offset by flows.", "translate_tts": "and client investment assets were down seven percent year on year driven by market performance partially offset by flows", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:23.735", "mode": "azero-full", "language": "en", "target": "en", "text": "Home Lending revenue was down twenty six percent year on year as the rate environment drove both lower production revenue and tighter spreads.", "text_tts": "drove both lower production revenue and tighter spreads", "translate": "Home Lending revenue was down twenty six percent year on year as the rate environment drove both lower production revenue and tighter spreads.", "translate_tts": "Home Lending revenue was down twenty six percent year on year as the rate environment drove both lower production revenue and tighter spreads", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:45:25.898", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by higher net servicing revenue,", "text_tts": "igher net servicing revenue", "translate": "partially offset by higher net servicing revenue,", "translate_tts": "partially offset by higher net servicing revenue", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:30.865", "mode": "azero-full", "language": "en", "target": "en", "text": "and mortgage origination volume of twenty two billion was down forty five percent.", "text_tts": "lion was down forty five percent", "translate": "and mortgage origination volume of twenty two billion was down forty five percent.", "translate_tts": "and mortgage origination volume of twenty two billion was down forty five percent", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:44.196", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to Card and Auto. Revenue was down six percent year on year, reflecting higher acquisition costs on strong new card account originations and lower auto lease income, largely offset by higher card NII.", "text_tts": "income largely offset by higher card NII", "translate": "Moving to Card and Auto. Revenue was down six percent year on year, reflecting higher acquisition costs on strong new card account originations and lower auto lease income, largely offset by higher card NII.", "translate_tts": "Moving to Card and Auto Revenue was down six percent year on year reflecting higher acquisition costs on strong new card account originations and lower auto lease income largely offset by higher card NII", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:49.373", "mode": "azero-full", "language": "en", "target": "en", "text": "card outstandings were up sixteen percent and revolving balances were up nine percent.", "text_tts": "nd revolving balances were up nine percent", "translate": "card outstandings were up sixteen percent and revolving balances were up nine percent.", "translate_tts": "card outstandings were up sixteen percent and revolving balances were up nine percent", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:55.586", "mode": "azero-full", "language": "en", "target": "en", "text": "And in auto, originations were seven billion, down forty four percent from record levels a year ago", "text_tts": "forty four percent from record levels a year ago", "translate": "And in auto, originations were seven billion, down forty four percent from record levels a year ago", "translate_tts": "And in auto originations were seven billion down forty four percent from record levels a year ago", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:00.658", "mode": "azero-full", "language": "en", "target": "en", "text": "due to continued lack of vehicle supply and rising rates, while loans were up two percent.", "text_tts": "rates while loans were up two percent", "translate": "due to continued lack of vehicle supply and rising rates, while loans were up two percent.", "translate_tts": "due to continued lack of vehicle supply and rising rates while loans were up two percent", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:10.958", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of seven point seven billion dollars were up nine percentage year on year, driven by higher investments and structural expenses, partially offset by lower volume and revenue related expenses.", "text_tts": "penses partially offset by lower volume and revenue related expenses", "translate": "Expenses of seven point seven billion dollars were up nine percentage year on year, driven by higher investments and structural expenses, partially offset by lower volume and revenue related expenses.", "translate_tts": "Expenses of seven point seven billion dollars were up nine percentage year on year driven by higher investments and structural expenses partially offset by lower volume and revenue related expenses", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:15.260", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of actual credit performance this quarter,", "text_tts": "credit performance this quarter", "translate": "In terms of actual credit performance this quarter,", "translate_tts": "In terms of actual credit performance this quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:21.432", "mode": "azero-full", "language": "en", "target": "en", "text": "credit costs were seven hundred sixty one million, reflecting net charge offs of six hundred eleven million", "text_tts": "cting net charge offs of six hundred eleven million", "translate": "credit costs were seven hundred sixty one million, reflecting net charge offs of six hundred eleven million", "translate_tts": "credit costs were seven hundred sixty one million reflecting net charge offs of six hundred eleven million", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:25.207", "mode": "azero-full", "language": "en", "target": "en", "text": "down one hundred twenty one million year on year driven by card.", "text_tts": "year on year driven by card", "translate": "down one hundred twenty one million year on year driven by card.", "translate_tts": "down one hundred twenty one million year on year driven by card", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:29.703", "mode": "azero-full", "language": "en", "target": "en", "text": "and a reserve build of one hundred fifty million in card driven by loan growth.", "text_tts": "illion in card driven by loan growth", "translate": "and a reserve build of one hundred fifty million in card driven by loan growth.", "translate_tts": "and a reserve build of one hundred fifty million in card driven by loan growth", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:32.663", "mode": "azero-full", "language": "en", "target": "en", "text": "Next the CIB on page five.", "text_tts": "B on page five", "translate": "Next the CIB on page five.", "translate_tts": "Next the CIB on page five", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:38.818", "mode": "azero-full", "language": "en", "target": "en", "text": "CIB reported net income of three point seven billion on revenue of eleven point nine billion.", "text_tts": "seven billion on revenue of eleven point nine billion", "translate": "CIB reported net income of three point seven billion on revenue of eleven point nine billion.", "translate_tts": "CIB reported net income of three point seven billion on revenue of eleven point nine billion", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:51.025", "mode": "azero-full", "language": "en", "target": "en", "text": "There were a number of notable items this quarter, including net markdowns on certain equity investments of approximately three hundred seventy million, with about three hundred forty five million reflected in payments.", "text_tts": "illion with about three hundred forty five million reflected in payments", "translate": "There were a number of notable items this quarter, including net markdowns on certain equity investments of approximately three hundred seventy million, with about three hundred forty five million reflected in payments.", "translate_tts": "There were a number of notable items this quarter including net markdowns on certain equity investments of approximately three hundred seventy million with about three hundred forty five million reflected in payments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:56.479", "mode": "azero-full", "language": "en", "target": "en", "text": "and markdowns on the bridge book of approximately two hundred fifty million in four revenue.", "text_tts": "two hundred fifty million in four revenue", "translate": "and markdowns on the bridge book of approximately two hundred fifty million in four revenue.", "translate_tts": "and markdowns on the bridge book of approximately two hundred fifty million in four revenue", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:59.911", "mode": "azero-full", "language": "en", "target": "en", "text": "Investment Banking revenue of one point four billion,", "text_tts": "revenue of one point four billion", "translate": "Investment Banking revenue of one point four billion,", "translate_tts": "Investment Banking revenue of one point four billion", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:05.731", "mode": "azero-full", "language": "en", "target": "en", "text": "was down sixty one percent year on year or down fifty three percent excluding the Bridgebook markdowns.", "text_tts": "on year or down fifty three percent excluding the Bridgebook markdowns", "translate": "was down sixty one percent year on year or down fifty three percent excluding the Bridgebook markdowns.", "translate_tts": "was down sixty one percent year on year or down fifty three percent excluding the Bridgebook markdowns", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:11.325", "mode": "azero-full", "language": "en", "target": "en", "text": "IV fees were down fifty four percent versus an all time record quarter last year.", "text_tts": "nt versus an all time record quarter last year", "translate": "IV fees were down fifty four percent versus an all time record quarter last year.", "translate_tts": "IV fees were down fifty four percent versus an all time record quarter last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:47:15.909", "mode": "azero-full", "language": "en", "target": "en", "text": "we maintained our number one rank with a year to date wallet share of eight point one percent.", "text_tts": "allet share of eight point one percent", "translate": "we maintained our number one rank with a year to date wallet share of eight point one percent.", "translate_tts": "we maintained our number one rank with a year to date wallet share of eight point one percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:47:23.164", "mode": "azero-full", "language": "en", "target": "en", "text": "In advisory, fees were down twenty eight percent, reflecting a decline in announced activity, which started in the first quarter.", "text_tts": "ich started in the first quarter", "translate": "In advisory, fees were down twenty eight percent, reflecting a decline in announced activity, which started in the first quarter.", "translate_tts": "In advisory fees were down twenty eight percent reflecting a decline in announced activity which started in the first quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:27.927", "mode": "azero-full", "language": "en", "target": "en", "text": "The volatile market resulted in muted issuance in our underwriting businesses.", "text_tts": "underwriting businesses", "translate": "The volatile market resulted in muted issuance in our underwriting businesses.", "translate_tts": "The volatile market resulted in muted issuance in our underwriting businesses", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:33.320", "mode": "azero-full", "language": "en", "target": "en", "text": "Underwriting fees were down fifty three percent for debt and down seventy seven percent for equity.", "text_tts": "bt and down seventy seven percent for equity", "translate": "Underwriting fees were down fifty three percent for debt and down seventy seven percent for equity.", "translate_tts": "Underwriting fees were down fifty three percent for debt and down seventy seven percent for equity", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:42.016", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of outlook, while our existing pipeline remains healthy, conversion of the deal backlog may be challenging if the current headwinds continue.", "text_tts": "challenging if the current headwinds continue", "translate": "In terms of outlook, while our existing pipeline remains healthy, conversion of the deal backlog may be challenging if the current headwinds continue.", "translate_tts": "In terms of outlook while our existing pipeline remains healthy conversion of the deal backlog may be challenging if the current headwinds continue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:47:45.697", "mode": "azero-full", "language": "en", "target": "en", "text": "Lending revenue of four hundred and ten million was up.", "text_tts": "of four hundred and ten million was up", "translate": "Lending revenue of four hundred and ten million was up.", "translate_tts": "Lending revenue of four hundred and ten million was up", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:47.948", "mode": "azero-full", "language": "en", "target": "en", "text": "seventy nine percent versus the prior year.", "text_tts": "venty nine percent versus the prior year", "translate": "seventy nine percent versus the prior year.", "translate_tts": "seventy nine percent versus the prior year", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:51.778", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by gains on mark to market hedges as well as higher loan balances.", "text_tts": "igher loan balances", "translate": "driven by gains on mark to market hedges as well as higher loan balances.", "translate_tts": "driven by gains on mark to market hedges as well as higher loan balances", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:53.955", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to markets.", "text_tts": "Moving to markets", "translate": "Moving to markets.", "translate_tts": "Moving to markets", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:02.709", "mode": "azero-full", "language": "en", "target": "en", "text": "Total revenue was seven point eight billion dollars, up fifteen percent year on year in both fixed income and equities against a strong quarter last year.", "text_tts": "d equities against a strong quarter last year", "translate": "Total revenue was seven point eight billion dollars, up fifteen percent year on year in both fixed income and equities against a strong quarter last year.", "translate_tts": "Total revenue was seven point eight billion dollars up fifteen percent year on year in both fixed income and equities against a strong quarter last year", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:12.554", "mode": "azero-full", "language": "en", "target": "en", "text": "In fixed income, elevated volatility drove both increased client flows and robust trading results in the macro franchise, most notably in currencies and emerging markets.", "text_tts": "kets", "translate": "In fixed income, elevated volatility drove both increased client flows and robust trading results in the macro franchise, most notably in currencies and emerging markets.", "translate_tts": "In fixed income elevated volatility drove both increased client flows and robust trading results in the macro franchise most notably in currencies and emerging markets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:17.461", "mode": "azero-full", "language": "en", "target": "en", "text": "This was partially offset by credit and securitized products in a challenging spread environment.", "text_tts": "a challenging spread environment", "translate": "This was partially offset by credit and securitized products in a challenging spread environment.", "translate_tts": "This was partially offset by credit and securitized products in a challenging spread environment", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:24.959", "mode": "azero-full", "language": "en", "target": "en", "text": "In equity markets, we had a strong second quarter. And again, increased volatility produced a strong performance in derivatives.", "text_tts": "strong performance in derivatives", "translate": "In equity markets, we had a strong second quarter. And again, increased volatility produced a strong performance in derivatives.", "translate_tts": "In equity markets we had a strong second quarter And again increased volatility produced a strong performance in derivatives", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:31.367", "mode": "azero-full", "language": "en", "target": "en", "text": "Credit adjustments and other was a loss of two hundred eighteen million dollars, largely driven by funding spread widening.", "text_tts": "wo hundred eighteen million dollars largely driven by funding spread widening", "translate": "Credit adjustments and other was a loss of two hundred eighteen million dollars, largely driven by funding spread widening.", "translate_tts": "Credit adjustments and other was a loss of two hundred eighteen million dollars largely driven by funding spread widening", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:38.984", "mode": "azero-full", "language": "en", "target": "en", "text": "Payments revenue was one point five billion, up one percent year on year or up twenty five percent, excluding the markdowns on equity investments.", "text_tts": "twenty five percent excluding the markdowns on equity investments", "translate": "Payments revenue was one point five billion, up one percent year on year or up twenty five percent, excluding the markdowns on equity investments.", "translate_tts": "Payments revenue was one point five billion up one percent year on year or up twenty five percent excluding the markdowns on equity investments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:43.196", "mode": "azero-full", "language": "en", "target": "en", "text": "The year on year growth was primarily driven by higher rates.", "text_tts": "rates", "translate": "The year on year growth was primarily driven by higher rates.", "translate_tts": "The year on year growth was primarily driven by higher rates", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:45.202", "mode": "azero-full", "language": "en", "target": "en", "text": "Security services revenue of", "text_tts": "revenue of", "translate": "Security services revenue of", "translate_tts": "Security services revenue of", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:53.539", "mode": "azero-full", "language": "en", "target": "en", "text": "of one point two billion was up six percent year on year, with growth in fees and higher rates more than offsetting the impact of lower market levels.", "text_tts": "setting the impact of lower market levels", "translate": "of one point two billion was up six percent year on year, with growth in fees and higher rates more than offsetting the impact of lower market levels.", "translate_tts": "of one point two billion was up six percent year on year with growth in fees and higher rates more than offsetting the impact of lower market levels", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:00.853", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of six point seven billion were up three percent year on year, predominantly driven by higher structural expenses and investments.", "text_tts": "igher structural expenses and investments", "translate": "Expenses of six point seven billion were up three percent year on year, predominantly driven by higher structural expenses and investments.", "translate_tts": "Expenses of six point seven billion were up three percent year on year predominantly driven by higher structural expenses and investments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:04.072", "mode": "azero-full", "language": "en", "target": "en", "text": "largely offset by lower revenue related compensation.", "text_tts": "lower revenue related compensation", "translate": "largely offset by lower revenue related compensation.", "translate_tts": "largely offset by lower revenue related compensation", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:06.888", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to Commercial Banking on Page six.", "text_tts": "Banking on Page six", "translate": "Moving to Commercial Banking on Page six.", "translate_tts": "Moving to Commercial Banking on Page six", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:11.039", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial Banking reported net income of a billion dollars.", "text_tts": "ing reported net income of a billion dollars", "translate": "Commercial Banking reported net income of a billion dollars.", "translate_tts": "Commercial Banking reported net income of a billion dollars", "is_final": false, "emotion": "", "events": "📞✨🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:19.881", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of two point seven billion was up eight percent year on year, driven by higher deposit margins, partially offset by lower Investment Banking revenue.", "text_tts": "deposit margins partially offset by lower Investment Banking revenue", "translate": "Revenue of two point seven billion was up eight percent year on year, driven by higher deposit margins, partially offset by lower Investment Banking revenue.", "translate_tts": "Revenue of two point seven billion was up eight percent year on year driven by higher deposit margins partially offset by lower Investment Banking revenue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:27.746", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross investment banking revenue of seven hundred eighty eight million was down thirty two percent, driven by lower debt and equity underwriting activity.", "text_tts": "wo percent driven by lower debt and equity underwriting activity", "translate": "Gross investment banking revenue of seven hundred eighty eight million was down thirty two percent, driven by lower debt and equity underwriting activity.", "translate_tts": "Gross investment banking revenue of seven hundred eighty eight million was down thirty two percent driven by lower debt and equity underwriting activity", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:32.126", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of one point two billion were up eighteen percent year on year.", "text_tts": "ne point two billion were up eighteen percent year on year", "translate": "Expenses of one point two billion were up eighteen percent year on year.", "translate_tts": "Expenses of one point two billion were up eighteen percent year on year", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:36.256", "mode": "azero-full", "language": "en", "target": "en", "text": "predominantly driven by higher structural and volume and revenue related expenses.", "text_tts": "ted expenses", "translate": "predominantly driven by higher structural and volume and revenue related expenses.", "translate_tts": "predominantly driven by higher structural and volume and revenue related expenses", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:43.934", "mode": "azero-full", "language": "en", "target": "en", "text": "Deposits were down five percent quarter on quarter, driven by migration of nonoperating deposits into higher yielding alternatives.", "text_tts": "eposits into higher yielding alternatives", "translate": "Deposits were down five percent quarter on quarter, driven by migration of nonoperating deposits into higher yielding alternatives.", "translate_tts": "Deposits were down five percent quarter on quarter driven by migration of nonoperating deposits into higher yielding alternatives", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:47.273", "mode": "azero-full", "language": "en", "target": "en", "text": "which we expect to continue given the current rate environment.", "text_tts": "ntinue given the current rate environment", "translate": "which we expect to continue given the current rate environment.", "translate_tts": "which we expect to continue given the current rate environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:49.808", "mode": "azero-full", "language": "en", "target": "en", "text": "Loans were up four percent sequentially.", "text_tts": "four percent sequentially", "translate": "Loans were up four percent sequentially.", "translate_tts": "Loans were up four percent sequentially", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:57.172", "mode": "azero-full", "language": "en", "target": "en", "text": "CNI loans were up six percent, reflecting higher revolver utilization and originations across middle market and corporate client banking.", "text_tts": "arket and corporate client banking", "translate": "CNI loans were up six percent, reflecting higher revolver utilization and originations across middle market and corporate client banking.", "translate_tts": "CNI loans were up six percent reflecting higher revolver utilization and originations across middle market and corporate client banking", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:04.980", "mode": "azero-full", "language": "en", "target": "en", "text": "CRE loans were up three percent, driven by strong loan originations and funding in commercial term lending and real estate banking.", "text_tts": "m lending and real estate banking", "translate": "CRE loans were up three percent, driven by strong loan originations and funding in commercial term lending and real estate banking.", "translate_tts": "CRE loans were up three percent driven by strong loan originations and funding in commercial term lending and real estate banking", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:05.740", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally.", "text_tts": "Finally", "translate": "Finally.", "translate_tts": "Finally", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:12.508", "mode": "azero-full", "language": "en", "target": "en", "text": "Credit costs of two hundred nine million were largely driven by loan growth, while net charge offs remain historically low.", "text_tts": "t charge offs remain historically low", "translate": "Credit costs of two hundred nine million were largely driven by loan growth, while net charge offs remain historically low.", "translate_tts": "Credit costs of two hundred nine million were largely driven by loan growth while net charge offs remain historically low", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:50:16.688", "mode": "azero-full", "language": "en", "target": "en", "text": "And then to complete our lines of business, AWM on Page seven.", "text_tts": "n Page seven", "translate": "And then to complete our lines of business, AWM on Page seven.", "translate_tts": "And then to complete our lines of business AWM on Page seven", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:18.959", "mode": "azero-full", "language": "en", "target": "en", "text": "Asset and Wealth Management.", "text_tts": "Asset and Wealth Management", "translate": "Asset and Wealth Management.", "translate_tts": "Asset and Wealth Management", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:23.801", "mode": "azero-full", "language": "en", "target": "en", "text": "reported net income of one billion dollars with pretax margin of thirty one percent.", "text_tts": "tax margin of thirty one percent", "translate": "reported net income of one billion dollars with pretax margin of thirty one percent.", "translate_tts": "reported net income of one billion dollars with pretax margin of thirty one percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:25.052", "mode": "azero-full", "language": "en", "target": "en", "text": "for the quarter.", "text_tts": "for the quarter", "translate": "for the quarter.", "translate_tts": "for the quarter", "is_final": false, "emotion": "😊", "events": "🤮👂📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:28.769", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue of four point three billion was up five percent year on year.", "text_tts": "four point three billion was up five percent year on year", "translate": "revenue of four point three billion was up five percent year on year.", "translate_tts": "revenue of four point three billion was up five percent year on year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:50:37.086", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by growth in deposits and loans as well as higher margins, partially offset by investment valuation losses versus gains in the prior year.", "text_tts": "prior year", "translate": "driven by growth in deposits and loans as well as higher margins, partially offset by investment valuation losses versus gains in the prior year.", "translate_tts": "driven by growth in deposits and loans as well as higher margins partially offset by investment valuation losses versus gains in the prior year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:47.089", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, reductions in management fees linked to this year's market declines have been almost entirely offset by the removal of most money market fund fee waivers.", "text_tts": "money market fund fee waivers", "translate": "In addition, reductions in management fees linked to this year's market declines have been almost entirely offset by the removal of most money market fund fee waivers.", "translate_tts": "In addition reductions in management fees linked to this years market declines have been almost entirely offset by the removal of most money market fund fee waivers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:59.927", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of two point nine billion were up thirteen percent year on year, largely driven by investments in our private banking adviser teams, technology and asset management as well as higher volume and revenue related expenses.", "text_tts": "well as higher volume and revenue related expenses", "translate": "Expenses of two point nine billion were up thirteen percent year on year, largely driven by investments in our private banking adviser teams, technology and asset management as well as higher volume and revenue related expenses.", "translate_tts": "Expenses of two point nine billion were up thirteen percent year on year largely driven by investments in our private banking adviser teams technology and asset management as well as higher volume and revenue related expenses", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:04.755", "mode": "azero-full", "language": "en", "target": "en", "text": "For the quarter, net long term inflows of six billion dollars were driven by equities.", "text_tts": "dollars were driven by equities", "translate": "For the quarter, net long term inflows of six billion dollars were driven by equities.", "translate_tts": "For the quarter net long term inflows of six billion dollars were driven by equities", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:13.677", "mode": "azero-full", "language": "en", "target": "en", "text": "AUM of two point seven trillion and overall client assets of three point eight trillion, down eight percent and six percent year on year, respectively,", "text_tts": "int eight trillion down eight percent and six percent year on year respectively", "translate": "AUM of two point seven trillion and overall client assets of three point eight trillion, down eight percent and six percent year on year, respectively,", "translate_tts": "AUM of two point seven trillion and overall client assets of three point eight trillion down eight percent and six percent year on year respectively", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:17.917", "mode": "azero-full", "language": "en", "target": "en", "text": "were predominantly driven by lower market levels, partially offset by net long term inflows.", "text_tts": "ffset by net long term inflows", "translate": "were predominantly driven by lower market levels, partially offset by net long term inflows.", "translate_tts": "were predominantly driven by lower market levels partially offset by net long term inflows", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:51:19.684", "mode": "azero-full", "language": "en", "target": "en", "text": "and finally.", "text_tts": "and finally", "translate": "and finally.", "translate_tts": "and finally", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:25.336", "mode": "azero-full", "language": "en", "target": "en", "text": "Loans were up one percent quarter on quarter, while deposits were down seven percent sequentially.", "text_tts": "deposits were down seven percent sequentially", "translate": "Loans were up one percent quarter on quarter, while deposits were down seven percent sequentially.", "translate_tts": "Loans were up one percent quarter on quarter while deposits were down seven percent sequentially", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:51:27.675", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by seasonal client tax payments.", "text_tts": "client tax payments", "translate": "driven by seasonal client tax payments.", "translate_tts": "driven by seasonal client tax payments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:30.770", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to corporate on page eight.", "text_tts": "on page eight", "translate": "Turning to corporate on page eight.", "translate_tts": "Turning to corporate on page eight", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:38.349", "mode": "azero-full", "language": "en", "target": "en", "text": "Corporate reported a net loss of one hundred seventy four million. Revenue was eighty million versus a loss in the prior year.", "text_tts": "hty million versus a loss in the prior year", "translate": "Corporate reported a net loss of one hundred seventy four million. Revenue was eighty million versus a loss in the prior year.", "translate_tts": "Corporate reported a net loss of one hundred seventy four million Revenue was eighty million versus a loss in the prior year", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:44.795", "mode": "azero-full", "language": "en", "target": "en", "text": "NII was three hundred twenty four million, up one point three billion, predominantly due to the impact of higher rates.", "text_tts": "int three billion predominantly due to the impact of higher rates", "translate": "NII was three hundred twenty four million, up one point three billion, predominantly due to the impact of higher rates.", "translate_tts": "NII was three hundred twenty four million up one point three billion predominantly due to the impact of higher rates", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:49.261", "mode": "azero-full", "language": "en", "target": "en", "text": "and expenses of two hundred six million were lower by three hundred nine million year.", "text_tts": "wo hundred six million were lower by three hundred nine million year", "translate": "and expenses of two hundred six million were lower by three hundred nine million year.", "translate_tts": "and expenses of two hundred six million were lower by three hundred nine million year", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:49.997", "mode": "azero-full", "language": "en", "target": "en", "text": "You're on air.", "text_tts": "Youre on air", "translate": "You're on air.", "translate_tts": "Youre on air", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:53.295", "mode": "azero-full", "language": "en", "target": "en", "text": "match the outlook on page nine.", "text_tts": "on page nine", "translate": "match the outlook on page nine.", "translate_tts": "match the outlook on page nine", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:01.784", "mode": "azero-full", "language": "en", "target": "en", "text": "You will recall that at Investor Day, we expected NIIX markets for twenty twenty two to be in excess of fifty six billion.", "text_tts": "ty two to be in excess of fifty six billion", "translate": "You will recall that at Investor Day, we expected NIIX markets for twenty twenty two to be in excess of fifty six billion.", "translate_tts": "You will recall that at Investor Day we expected NIIX markets for twenty twenty two to be in excess of fifty six billion", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:08.468", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect it to be in excess of fifty eight billion, reflecting Fed funds reaching three point five percent by year end.", "text_tts": "reaching three point five percent by year end", "translate": "We now expect it to be in excess of fifty eight billion, reflecting Fed funds reaching three point five percent by year end.", "translate_tts": "We now expect it to be in excess of fifty eight billion reflecting Fed funds reaching three point five percent by year end", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:17.201", "mode": "azero-full", "language": "en", "target": "en", "text": "we still expect adjusted expense to be approximately seventy seven billion and the card net charge off rate to be less than two percent for twenty twenty two.", "text_tts": "be less than two percent for twenty twenty two", "translate": "we still expect adjusted expense to be approximately seventy seven billion and the card net charge off rate to be less than two percent for twenty twenty two.", "translate_tts": "we still expect adjusted expense to be approximately seventy seven billion and the card net charge off rate to be less than two percent for twenty twenty two", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:23.655", "mode": "azero-full", "language": "en", "target": "en", "text": "So to wrap up, the company's performance was strong again this quarter in what was a complex operating environment.", "text_tts": "ex operating environment", "translate": "So to wrap up, the company's performance was strong again this quarter in what was a complex operating environment.", "translate_tts": "So to wrap up the companys performance was strong again this quarter in what was a complex operating environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:52:28.668", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look forward, we are mindful of the elevated uncertainty in the global economy,", "text_tts": "uncertainty in the global economy", "translate": "As we look forward, we are mindful of the elevated uncertainty in the global economy,", "translate_tts": "As we look forward we are mindful of the elevated uncertainty in the global economy", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:52:32.994", "mode": "azero-full", "language": "en", "target": "en", "text": "but we feel confident that we are prepared and well positioned for a broad range of outcomes.", "text_tts": "for a broad range of outcomes", "translate": "but we feel confident that we are prepared and well positioned for a broad range of outcomes.", "translate_tts": "but we feel confident that we are prepared and well positioned for a broad range of outcomes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:52:36.274", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, operator, please open up the line for Q and A.", "text_tts": "please open up the line for Q and A", "translate": "With that, operator, please open up the line for Q and A.", "translate_tts": "With that operator please open up the line for Q and A", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:38.610", "mode": "azero-full", "language": "en", "target": "en", "text": "Please stand by.", "text_tts": "Please stand by", "translate": "Please stand by.", "translate_tts": "Please stand by", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:55.850", "mode": "azero-full", "language": "en", "target": "en", "text": "And the first question is coming from Steve Chubak from Wolf Research. Please proceed.", "text_tts": "Research Please proceed", "translate": "And the first question is coming from Steve Chubak from Wolf Research. Please proceed.", "translate_tts": "And the first question is coming from Steve Chubak from Wolf Research Please proceed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chubak (Wolf Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:05.662", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, Jeremy. Good morning, Jamie. I wanted to start off with a question on capital targets. I don't believe you provided an update", "text_tts": "e", "translate": "Good morning, Jeremy. Good morning, Jamie. I wanted to start off with a question on capital targets. I don't believe you provided an update", "translate_tts": "Good morning Jeremy Good morning Jamie I wanted to start off with a question on capital targets I dont believe you provided an update", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chubak (Wolf Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:09.147", "mode": "azero-full", "language": "en", "target": "en", "text": "on your firm wide CT one target of twelve point five percent to thirteen percent.", "text_tts": "CT one target of twelve point five percent to thirteen percent", "translate": "on your firm wide CT one target of twelve point five percent to thirteen percent.", "translate_tts": "on your firm wide CT one target of twelve point five percent to thirteen percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chubak (Wolf Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:12.095", "mode": "azero-full", "language": "en", "target": "en", "text": "And given the new higher SEB,", "text_tts": "higher SEB", "translate": "And given the new higher SEB,", "translate_tts": "And given the new higher SEB", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chubak (Wolf Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:15.556", "mode": "azero-full", "language": "en", "target": "en", "text": "future increases in your G SIB surcharge to four point five percent.", "text_tts": "point five percent", "translate": "future increases in your G SIB surcharge to four point five percent.", "translate_tts": "future increases in your G SIB surcharge to four point five percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chubak (Wolf Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:20.776", "mode": "azero-full", "language": "en", "target": "en", "text": "your regulatory minimum is slated to increase beyond thirteen percent by twenty twenty four.", "text_tts": "irteen percent by twenty twenty four", "translate": "your regulatory minimum is slated to increase beyond thirteen percent by twenty twenty four.", "translate_tts": "your regulatory minimum is slated to increase beyond thirteen percent by twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chubak (Wolf Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:23.757", "mode": "azero-full", "language": "en", "target": "en", "text": "which is also beyond the horizon reflected on Slide three.", "text_tts": "the horizon reflected on Slide three", "translate": "which is also beyond the horizon reflected on Slide three.", "translate_tts": "which is also beyond the horizon reflected on Slide three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chubak (Wolf Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:25.876", "mode": "azero-full", "language": "en", "target": "en", "text": "And just given that high regulatory minimum", "text_tts": "high regulatory minimum", "translate": "And just given that high regulatory minimum", "translate_tts": "And just given that high regulatory minimum", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chubak (Wolf Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:32.570", "mode": "azero-full", "language": "en", "target": "en", "text": "elevated SCB volatility in recent years, what do you believe is an appropriate capital target for you to manage to", "text_tts": "to manage to", "translate": "elevated SCB volatility in recent years, what do you believe is an appropriate capital target for you to manage to", "translate_tts": "elevated SCB volatility in recent years what do you believe is an appropriate capital target for you to manage to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chubak (Wolf Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:33.560", "mode": "azero-full", "language": "en", "target": "en", "text": "from here over the long term.", "text_tts": "from here over the long term", "translate": "from here over the long term.", "translate_tts": "from here over the long term", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chubak (Wolf Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:37.829", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Steve, good question. So", "text_tts": "question So", "translate": "Yes, Steve, good question. So", "translate_tts": "Yes Steve good question So", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chubak (Wolf Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:56.050", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, you're right in the sense that we didn't talk about twenty twenty four on the slide. And as you note, we have two G SIB bucket increases coming, one in the first quarter of twenty three and the other one in the first quarter of twenty four. So we had", "text_tts": "and the other one in the first quarter of twenty four So we had", "translate": "Obviously, you're right in the sense that we didn't talk about twenty twenty four on the slide. And as you note, we have two G SIB bucket increases coming, one in the first quarter of twenty three and the other one in the first quarter of twenty four. So we had", "translate_tts": "Obviously youre right in the sense that we didnt talk about twenty twenty four on the slide And as you note we have two G SIB bucket increases coming one in the first quarter of twenty three and the other one in the first quarter of twenty four So we had", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:56.970", "mode": "azero-full", "language": "en", "target": "en", "text": "worked all that out an investor", "text_tts": "worked all that out an investor", "translate": "worked all that out an investor", "translate_tts": "worked all that out an investor", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:16.916", "mode": "azero-full", "language": "en", "target": "en", "text": "and talked about twelve point five percentage to thirteen percentage target, which implies sort of a modest buffer to be used flexibly based on what we expected would be some increase in SCB. Obviously, the increase came in a bit higher than expected. So for now, we're really focused", "text_tts": "Obviously the increase came in a bit higher than expected So for now were really focused", "translate": "and talked about twelve point five percentage to thirteen percentage target, which implies sort of a modest buffer to be used flexibly based on what we expected would be some increase in SCB. Obviously, the increase came in a bit higher than expected. So for now, we're really focused", "translate_tts": "and talked about twelve point five percentage to thirteen percentage target which implies sort of a modest buffer to be used flexibly based on what we expected would be some increase in SCB Obviously the increase came in a bit higher than expected So for now were really focused", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:54:36.468", "mode": "azero-full", "language": "en", "target": "en", "text": "on one Q twenty three. Of course, all else equal, you would assume that that twelve point five percent to thirteen percent for twenty twenty four would be a little bit higher. But there is another round of SCB and that's a long way away. And as you know and as you can see, there's a lot of organic capital generation.", "text_tts": "B and thats a long way away And as you know and as you can see theres a lot of organic capital generation", "translate": "on one Q twenty three. Of course, all else equal, you would assume that that twelve point five percent to thirteen percent for twenty twenty four would be a little bit higher. But there is another round of SCB and that's a long way away. And as you know and as you can see, there's a lot of organic capital generation.", "translate_tts": "on one Q twenty three Of course all else equal you would assume that that twelve point five percent to thirteen percent for twenty twenty four would be a little bit higher But there is another round of SCB and thats a long way away And as you know and as you can see theres a lot of organic capital generation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:54:44.865", "mode": "azero-full", "language": "en", "target": "en", "text": "So we'll kind of cross that bridge when we come to it. But we intend to drive that SEB down by reducing the things that created it.", "text_tts": "educing the things that created it", "translate": "So we'll kind of cross that bridge when we come to it. But we intend to drive that SEB down by reducing the things that created it.", "translate_tts": "So well kind of cross that bridge when we come to it But we intend to drive that SEB down by reducing the things that created it", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:54:49.950", "mode": "azero-full", "language": "en", "target": "en", "text": "Fair enough and just for my follow up on the loan growth outlook", "text_tts": "the loan growth outlook", "translate": "Fair enough and just for my follow up on the loan growth outlook", "translate_tts": "Fair enough and just for my follow up on the loan growth outlook", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:54:57.924", "mode": "azero-full", "language": "en", "target": "en", "text": "Loan growth continues to surprise positively. Certainly, the tone, Jeremy, that you conveyed was quite constructive.", "text_tts": "", "translate": "Loan growth continues to surprise positively. Certainly, the tone, Jeremy, that you conveyed was quite constructive.", "translate_tts": "Loan growth continues to surprise positively Certainly the tone Jeremy that you conveyed was quite constructive", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:55:00.192", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite the challenging macro backdrop,", "text_tts": "cro backdrop", "translate": "Despite the challenging macro backdrop,", "translate_tts": "Despite the challenging macro backdrop", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:55:08.223", "mode": "azero-full", "language": "en", "target": "en", "text": "But when companies are citing higher inventory levels, declining personal savings rates, growing inflationary pressures,", "text_tts": "l savings rates growing inflationary pressures", "translate": "But when companies are citing higher inventory levels, declining personal savings rates, growing inflationary pressures,", "translate_tts": "But when companies are citing higher inventory levels declining personal savings rates growing inflationary pressures", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:55:21.476", "mode": "azero-full", "language": "en", "target": "en", "text": "whole list of potential headwinds that could negatively impact loan growth from here. I was hoping you could just speak to the outlook for loan growth across some of the different businesses.", "text_tts": "f the different businesses", "translate": "whole list of potential headwinds that could negatively impact loan growth from here. I was hoping you could just speak to the outlook for loan growth across some of the different businesses.", "translate_tts": "whole list of potential headwinds that could negatively impact loan growth from here I was hoping you could just speak to the outlook for loan growth across some of the different businesses", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:55:26.631", "mode": "azero-full", "language": "en", "target": "en", "text": "And what do you see as a sustainable run rate of loan growth over the medium term?", "text_tts": "growth over the medium term", "translate": "And what do you see as a sustainable run rate of loan growth over the medium term?", "translate_tts": "And what do you see as a sustainable run rate of loan growth over the medium term", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:55:26.958", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, so", "text_tts": "Yeah so", "translate": "Yeah, so", "translate_tts": "Yeah so", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:55:44.461", "mode": "azero-full", "language": "en", "target": "en", "text": "We've talked, as you know, Steve, about sort of a mid to high single digits loan growth expectation for this year, and that outlook is more or less still in place. Obviously, we only have half the year left. We continue to see quite robust CNI growth, both higher", "text_tts": "bust CNI growth both higher", "translate": "We've talked, as you know, Steve, about sort of a mid to high single digits loan growth expectation for this year, and that outlook is more or less still in place. Obviously, we only have half the year left. We continue to see quite robust CNI growth, both higher", "translate_tts": "Weve talked as you know Steve about sort of a mid to high single digits loan growth expectation for this year and that outlook is more or less still in place Obviously we only have half the year left We continue to see quite robust CNI growth both higher", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:55:57.607", "mode": "azero-full", "language": "en", "target": "en", "text": "higher revolver utilization and new account origination. We're also seeing good growth in CRE and of course we continue to see very robust card loan growth.", "text_tts": "robust card loan growth", "translate": "higher revolver utilization and new account origination. We're also seeing good growth in CRE and of course we continue to see very robust card loan growth.", "translate_tts": "higher revolver utilization and new account origination Were also seeing good growth in CRE and of course we continue to see very robust card loan growth", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:55:58.009", "mode": "azero-full", "language": "en", "target": "en", "text": "to see.", "text_tts": "to see", "translate": "to see.", "translate_tts": "to see", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:55:58.263", "mode": "azero-full", "language": "en", "target": "en", "text": "ah", "text_tts": "ah", "translate": "ah", "translate_tts": "ah", "is_final": false, "emotion": "🤢", "events": "🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:55:58.872", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, I'll", "text_tts": "You know Ill", "translate": "You know, I'll", "translate_tts": "You know Ill", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:56:00.726", "mode": "azero-full", "language": "en", "target": "en", "text": "outlook beyond this year, I'm not gonna give now.", "text_tts": "year Im not gonna give now", "translate": "outlook beyond this year, I'm not gonna give now.", "translate_tts": "outlook beyond this year Im not gonna give now", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:56:05.664", "mode": "azero-full", "language": "en", "target": "en", "text": "And obviously, as you know, it's gonna be very much a function of the economic environment, so", "text_tts": "function of the economic environment so", "translate": "And obviously, as you know, it's gonna be very much a function of the economic environment, so", "translate_tts": "And obviously as you know its gonna be very much a function of the economic environment so", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:56:09.879", "mode": "azero-full", "language": "en", "target": "en", "text": "And the only thing I would like to add is that certain loan growth,", "text_tts": "that certain loan growth", "translate": "And the only thing I would like to add is that certain loan growth,", "translate_tts": "And the only thing I would like to add is that certain loan growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:56:12.078", "mode": "azero-full", "language": "en", "target": "en", "text": "is discretionary and portfolio based,", "text_tts": "based", "translate": "is discretionary and portfolio based,", "translate_tts": "is discretionary and portfolio based", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:56:15.669", "mode": "azero-full", "language": "en", "target": "en", "text": "think of mortgages, and there's a good chance we're going to drive it down substantially.", "text_tts": "were going to drive it down substantially", "translate": "think of mortgages, and there's a good chance we're going to drive it down substantially.", "translate_tts": "think of mortgages and theres a good chance were going to drive it down substantially", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:56:17.962", "mode": "azero-full", "language": "en", "target": "en", "text": "Very enough. Thanks so much for taking my questions.", "text_tts": "ch for taking my questions", "translate": "Very enough. Thanks so much for taking my questions.", "translate_tts": "Very enough Thanks so much for taking my questions", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:56:18.648", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Steve.", "text_tts": "Thanks Steve", "translate": "Thanks, Steve.", "translate_tts": "Thanks Steve", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:56:23.367", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from Glenn Shore from Evercore ISI. Please proceed.", "text_tts": "e ISI Please proceed", "translate": "The next question is coming from Glenn Shore from Evercore ISI. Please proceed.", "translate_tts": "The next question is coming from Glenn Shore from Evercore ISI Please proceed", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:56:24.567", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thanks very much.", "text_tts": "Hi thanks very much", "translate": "Hi, thanks very much.", "translate_tts": "Hi thanks very much", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:56:31.027", "mode": "azero-full", "language": "en", "target": "en", "text": "I wonder if you could just talk to how you balance it all, meaning JPMorgan is always growth minded.", "text_tts": "ys growth minded", "translate": "I wonder if you could just talk to how you balance it all, meaning JPMorgan is always growth minded.", "translate_tts": "I wonder if you could just talk to how you balance it all meaning JPMorgan is always growth minded", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:56:35.625", "mode": "azero-full", "language": "en", "target": "en", "text": "you underwrite for returns over the cycle, I get that. But is", "text_tts": "is", "translate": "you underwrite for returns over the cycle, I get that. But is", "translate_tts": "you underwrite for returns over the cycle I get that But is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:56:37.602", "mode": "azero-full", "language": "en", "target": "en", "text": "given some of the potential,", "text_tts": "the potential", "translate": "given some of the potential,", "translate_tts": "given some of the potential", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:56:48.151", "mode": "azero-full", "language": "en", "target": "en", "text": "bad stuff going on in the world that you've noted in some of the articles you've been in and at the conference. Is there any point where that rougher outlook", "text_tts": "t where that rougher outlook", "translate": "bad stuff going on in the world that you've noted in some of the articles you've been in and at the conference. Is there any point where that rougher outlook", "translate_tts": "bad stuff going on in the world that youve noted in some of the articles youve been in and at the conference Is there any point where that rougher outlook", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:56:51.322", "mode": "azero-full", "language": "en", "target": "en", "text": "Has you tightened the underwriting box?", "text_tts": "the underwriting box", "translate": "Has you tightened the underwriting box?", "translate_tts": "Has you tightened the underwriting box", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:57:01.815", "mode": "azero-full", "language": "en", "target": "en", "text": "to build capital and liquidity faster or do you think you can get there just through what you've laid out today on the buyback pause?", "text_tts": "ause", "translate": "to build capital and liquidity faster or do you think you can get there just through what you've laid out today on the buyback pause?", "translate_tts": "to build capital and liquidity faster or do you think you can get there just through what youve laid out today on the buyback pause", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:57:07.905", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, no. So I mean, look, I think all of these things are true at the same time, right? So first of all,", "text_tts": "time right So first of all", "translate": "Yeah, no. So I mean, look, I think all of these things are true at the same time, right? So first of all,", "translate_tts": "Yeah no So I mean look I think all of these things are true at the same time right So first of all", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:28.889", "mode": "azero-full", "language": "en", "target": "en", "text": "As you can see on Page three, the organic capital generation enables us to build very quickly to get to where we need to be with a nice appropriate buffer on time, if not early. At the same time, as Jamie has noted,", "text_tts": "y At the same time as Jamie has noted", "translate": "As you can see on Page three, the organic capital generation enables us to build very quickly to get to where we need to be with a nice appropriate buffer on time, if not early. At the same time, as Jamie has noted,", "translate_tts": "As you can see on Page three the organic capital generation enables us to build very quickly to get to where we need to be with a nice appropriate buffer on time if not early At the same time as Jamie has noted", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:33.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously in this moment, we're gonna scrutinize.", "text_tts": "inize", "translate": "Obviously in this moment, we're gonna scrutinize.", "translate_tts": "Obviously in this moment were gonna scrutinize", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:35.261", "mode": "azero-full", "language": "en", "target": "en", "text": "even more aggressively than we always do.", "text_tts": "than we always do", "translate": "even more aggressively than we always do.", "translate_tts": "even more aggressively than we always do", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:41.661", "mode": "azero-full", "language": "en", "target": "en", "text": "Elements or lending which are either low returning or have a low client nexus or both.", "text_tts": "both", "translate": "Elements or lending which are either low returning or have a low client nexus or both.", "translate_tts": "Elements or lending which are either low returning or have a low client nexus or both", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:01.540", "mode": "azero-full", "language": "en", "target": "en", "text": "We do that all the time anyway. But of course, in this moment, we're going to turn up the heat on that a little bit. In terms of underwriting, as you say, we do underwrite through the cycle. I think we feel comfortable with our risk appetite and our credit box, and I don't think we expect any particular change", "text_tts": "we expect any particular change", "translate": "We do that all the time anyway. But of course, in this moment, we're going to turn up the heat on that a little bit. In terms of underwriting, as you say, we do underwrite through the cycle. I think we feel comfortable with our risk appetite and our credit box, and I don't think we expect any particular change", "translate_tts": "We do that all the time anyway But of course in this moment were going to turn up the heat on that a little bit In terms of underwriting as you say we do underwrite through the cycle I think we feel comfortable with our risk appetite and our credit box and I dont think we expect any particular change", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:01.816", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure.", "text_tts": "Sure", "translate": "Sure.", "translate_tts": "Sure", "is_final": false, "emotion": "🤢", "events": "", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:05.657", "mode": "azero-full", "language": "en", "target": "en", "text": "And the only thing I would add is that certain, obviously, risk that we take", "text_tts": "that we take", "translate": "And the only thing I would add is that certain, obviously, risk that we take", "translate_tts": "And the only thing I would add is that certain obviously risk that we take", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:58:17.225", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of price themselves. So if you look at our bridge book, it's smaller than it was because we priced ourself out of the market. And that was a good thing because a lot of people can lose a lot of money there, and we lost a little.", "text_tts": "a lot of money there and we lost a little", "translate": "kind of price themselves. So if you look at our bridge book, it's smaller than it was because we priced ourself out of the market. And that was a good thing because a lot of people can lose a lot of money there, and we lost a little.", "translate_tts": "kind of price themselves So if you look at our bridge book its smaller than it was because we priced ourself out of the market And that was a good thing because a lot of people can lose a lot of money there and we lost a little", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:58:20.670", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we are very conscious of that kind of thing all the time.", "text_tts": "hing all the time", "translate": "And so we are very conscious of that kind of thing all the time.", "translate_tts": "And so we are very conscious of that kind of thing all the time", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:31.985", "mode": "azero-full", "language": "en", "target": "en", "text": "I appreciate that. And did you all consider a CECL reserve and increasing the probability to the", "text_tts": "to the", "translate": "I appreciate that. And did you all consider a CECL reserve and increasing the probability to the", "translate_tts": "I appreciate that And did you all consider a CECL reserve and increasing the probability to the", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:58:38.452", "mode": "azero-full", "language": "en", "target": "en", "text": "poor scenario in this quarter and just curious on how you thought about that thanks.", "text_tts": "on how you thought about that thanks", "translate": "poor scenario in this quarter and just curious on how you thought about that thanks.", "translate_tts": "poor scenario in this quarter and just curious on how you thought about that thanks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:58:57.500", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, but we didn't do it. And obviously, what we do in the future quarters will remain to be seen. And Glenn, just remember that we did do that last quarter, right? So we already introduced a sort of skew to the outlook beyond what's implied by the market to reflect our own slightly more negative", "text_tts": "d by the market to reflect our own slightly more negative", "translate": "Yes, but we didn't do it. And obviously, what we do in the future quarters will remain to be seen. And Glenn, just remember that we did do that last quarter, right? So we already introduced a sort of skew to the outlook beyond what's implied by the market to reflect our own slightly more negative", "translate_tts": "Yes but we didnt do it And obviously what we do in the future quarters will remain to be seen And Glenn just remember that we did do that last quarter right So we already introduced a sort of skew to the outlook beyond whats implied by the market to reflect our own slightly more negative", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:58:58.009", "mode": "azero-full", "language": "en", "target": "en", "text": "You know.", "text_tts": "You know", "translate": "You know.", "translate_tts": "You know", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:58:58.357", "mode": "azero-full", "language": "en", "target": "en", "text": "And in a sense, our", "text_tts": "And in a sense our", "translate": "And in a sense, our", "translate_tts": "And in a sense our", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:59:02.306", "mode": "azero-full", "language": "en", "target": "en", "text": "Arguably, we were sort of early on that, so it really wasn't necessary this quarter.", "text_tts": "really wasnt necessary this quarter", "translate": "Arguably, we were sort of early on that, so it really wasn't necessary this quarter.", "translate_tts": "Arguably we were sort of early on that so it really wasnt necessary this quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:59:03.783", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thank you both.", "text_tts": "All right Thank you both", "translate": "All right. Thank you both.", "translate_tts": "All right Thank you both", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:59:07.493", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from John McDonald from Autonomous Research.", "text_tts": "onomous Research", "translate": "The next question is coming from John McDonald from Autonomous Research.", "translate_tts": "The next question is coming from John McDonald from Autonomous Research", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:59:07.919", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:59:08.186", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning.", "text_tts": "Hi good morning", "translate": "Hi, good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:59:16.169", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy, he was wondering if you could talk about the deposit trends you're seeing, the differences between commercial deposits", "text_tts": "es between commercial deposits", "translate": "Jeremy, he was wondering if you could talk about the deposit trends you're seeing, the differences between commercial deposits", "translate_tts": "Jeremy he was wondering if you could talk about the deposit trends youre seeing the differences between commercial deposits", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:59:21.094", "mode": "azero-full", "language": "en", "target": "en", "text": "wealth management and retail in terms of flows and repricing pressures.", "text_tts": "epricing pressures", "translate": "wealth management and retail in terms of flows and repricing pressures.", "translate_tts": "wealth management and retail in terms of flows and repricing pressures", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:59:39.848", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, great question, John. And I think you're right to break it down by the different segments because we are seeing different dynamics there. So on the wholesale side, you do see some lower deposits, some deposit attrition, and that is entirely expected and part of the plan. And", "text_tts": "ted and part of the plan And", "translate": "Yes, great question, John. And I think you're right to break it down by the different segments because we are seeing different dynamics there. So on the wholesale side, you do see some lower deposits, some deposit attrition, and that is entirely expected and part of the plan. And", "translate_tts": "Yes great question John And I think youre right to break it down by the different segments because we are seeing different dynamics there So on the wholesale side you do see some lower deposits some deposit attrition and that is entirely expected and part of the plan And", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:59:40.097", "mode": "azero-full", "language": "en", "target": "en", "text": "Instead.", "text_tts": "Instead", "translate": "Instead.", "translate_tts": "Instead", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:59:58.855", "mode": "azero-full", "language": "en", "target": "en", "text": "client reasons we had slightly higher appetite, especially in parts of the commercial bank for nonoperating deposits, knowing fully that our pricing strategy as rates went up was going to be to not pay up and therefore we expected the attrition from that client", "text_tts": "ent", "translate": "client reasons we had slightly higher appetite, especially in parts of the commercial bank for nonoperating deposits, knowing fully that our pricing strategy as rates went up was going to be to not pay up and therefore we expected the attrition from that client", "translate_tts": "client reasons we had slightly higher appetite especially in parts of the commercial bank for nonoperating deposits knowing fully that our pricing strategy as rates went up was going to be to not pay up and therefore we expected the attrition from that client", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:00:00.134", "mode": "azero-full", "language": "en", "target": "en", "text": "We're seeing that and that's actually something that", "text_tts": "Were seeing that and thats actually something that", "translate": "We're seeing that and that's actually something that", "translate_tts": "Were seeing that and thats actually something that", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:00:00.359", "mode": "azero-full", "language": "en", "target": "en", "text": "sequel.", "text_tts": "sequel", "translate": "sequel.", "translate_tts": "sequel", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:00:04.556", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, you do see a little bit of a decline, uh, a little bit of a headache.", "text_tts": "ine uh a little bit of a headache", "translate": "Um, you do see a little bit of a decline, uh, a little bit of a headache.", "translate_tts": "Um you do see a little bit of a decline uh a little bit of a headache", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:00:04.971", "mode": "azero-full", "language": "en", "target": "en", "text": "headwind and", "text_tts": "headwind and", "translate": "headwind and", "translate_tts": "headwind and", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:00:05.714", "mode": "azero-full", "language": "en", "target": "en", "text": "and wealth management. i think those just seasonal", "text_tts": "and wealth management i think those just seasonal", "translate": "and wealth management. i think those just seasonal", "translate_tts": "and wealth management i think those just seasonal", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:00:15.397", "mode": "azero-full", "language": "en", "target": "en", "text": "payments being a little bit higher than usual. And then on the consumer side, we're really not seeing much at all. So that remains", "text_tts": "much at all So that remains", "translate": "payments being a little bit higher than usual. And then on the consumer side, we're really not seeing much at all. So that remains", "translate_tts": "payments being a little bit higher than usual And then on the consumer side were really not seeing much at all So that remains", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:00:21.253", "mode": "azero-full", "language": "en", "target": "en", "text": "strong. We're not seeing any attrition there and it's early in the cycle to really", "text_tts": "early in the cycle to really", "translate": "strong. We're not seeing any attrition there and it's early in the cycle to really", "translate_tts": "strong Were not seeing any attrition there and its early in the cycle to really", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:00:23.573", "mode": "azero-full", "language": "en", "target": "en", "text": "observing much one way or the other from a pricing perspective.", "text_tts": "way or the other from a pricing perspective", "translate": "observing much one way or the other from a pricing perspective.", "translate_tts": "observing much one way or the other from a pricing perspective", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:00:35.011", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And then as a follow up. In terms of the updated NII outlook, you had talked about an exit rate in the fourth quarter about sixty six billion on Investor Day. Just kind of wondering what that looks like", "text_tts": "tor Day Just kind of wondering what that looks like", "translate": "Okay. And then as a follow up. In terms of the updated NII outlook, you had talked about an exit rate in the fourth quarter about sixty six billion on Investor Day. Just kind of wondering what that looks like", "translate_tts": "Okay And then as a follow up In terms of the updated NII outlook you had talked about an exit rate in the fourth quarter about sixty six billion on Investor Day Just kind of wondering what that looks like", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:00:40.360", "mode": "azero-full", "language": "en", "target": "en", "text": "And what kind of fading benefit from rate hikes do you have assumed in your outlook?", "text_tts": "med in your outlook", "translate": "And what kind of fading benefit from rate hikes do you have assumed in your outlook?", "translate_tts": "And what kind of fading benefit from rate hikes do you have assumed in your outlook", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:00:43.087", "mode": "azero-full", "language": "en", "target": "en", "text": "So the sixty six number if you want kind of to put a number in, you can use", "text_tts": "d of to put a number in you can use", "translate": "So the sixty six number if you want kind of to put a number in, you can use", "translate_tts": "So the sixty six number if you want kind of to put a number in you can use", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:01.702", "mode": "azero-full", "language": "en", "target": "en", "text": "something like sixty eight, sixty eight plus, something like that. Obviously, we're annualizing one quarter, so there can always be noise in there. But that seems like a good number to us that's consistent with the increase for the full year. And sorry, John, can you repeat your other question?", "text_tts": "the full year And sorry John can you repeat your other question", "translate": "something like sixty eight, sixty eight plus, something like that. Obviously, we're annualizing one quarter, so there can always be noise in there. But that seems like a good number to us that's consistent with the increase for the full year. And sorry, John, can you repeat your other question?", "translate_tts": "something like sixty eight sixty eight plus something like that Obviously were annualizing one quarter so there can always be noise in there But that seems like a good number to us thats consistent with the increase for the full year And sorry John can you repeat your other question", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:03.637", "mode": "azero-full", "language": "en", "target": "en", "text": "I just deposited data. Yeah.", "text_tts": "a Yeah", "translate": "I just deposited data. Yeah.", "translate_tts": "I just deposited data Yeah", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:22.310", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, yes, yes. So in terms of twenty three, we had talked at Investor Day about how we saw upside into twenty twenty three from that fourth quarter run rate. And that more or less remains true. There is some upside. Obviously, we're starting from a higher launch point, higher rates. And", "text_tts": "were starting from a higher launch point higher rates And", "translate": "Yes, yes, yes. So in terms of twenty three, we had talked at Investor Day about how we saw upside into twenty twenty three from that fourth quarter run rate. And that more or less remains true. There is some upside. Obviously, we're starting from a higher launch point, higher rates. And", "translate_tts": "Yes yes yes So in terms of twenty three we had talked at Investor Day about how we saw upside into twenty twenty three from that fourth quarter run rate And that more or less remains true There is some upside Obviously were starting from a higher launch point higher rates And", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:22.773", "mode": "azero-full", "language": "en", "target": "en", "text": "So, after this.", "text_tts": "So after this", "translate": "So, after this.", "translate_tts": "So after this", "is_final": false, "emotion": "", "events": "🏠🔊📞📞", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:31.203", "mode": "azero-full", "language": "en", "target": "en", "text": "CPI print, but there have been moments where there were cuts in the twenty twenty three Fed expectations so that could", "text_tts": "ed expectations so that could", "translate": "CPI print, but there have been moments where there were cuts in the twenty twenty three Fed expectations so that could", "translate_tts": "CPI print but there have been moments where there were cuts in the twenty twenty three Fed expectations so that could", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:46.476", "mode": "azero-full", "language": "en", "target": "en", "text": "have some impact on the dynamic. Obviously, this is all in an environment of very volatile implies, but the core view of some upside from that fourth quarter run rate into twenty twenty three is still in place.", "text_tts": "rate into twenty twenty three is still in place", "translate": "have some impact on the dynamic. Obviously, this is all in an environment of very volatile implies, but the core view of some upside from that fourth quarter run rate into twenty twenty three is still in place.", "translate_tts": "have some impact on the dynamic Obviously this is all in an environment of very volatile implies but the core view of some upside from that fourth quarter run rate into twenty twenty three is still in place", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:47.605", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Thank you.", "text_tts": "Got it Thank you", "translate": "Got it. Thank you.", "translate_tts": "Got it Thank you", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:51.121", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from Betsy Greseck from Morgan Sandy.", "text_tts": "coming from Betsy Greseck from Morgan Sandy", "translate": "The next question is coming from Betsy Greseck from Morgan Sandy.", "translate_tts": "The next question is coming from Betsy Greseck from Morgan Sandy", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:51.948", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning.", "text_tts": "Hi good morning", "translate": "Hi, good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:52.720", "mode": "azero-full", "language": "en", "target": "en", "text": "Depends, depends.", "text_tts": "Depends depends", "translate": "Depends, depends.", "translate_tts": "Depends depends", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:54.775", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, Jamie, you mentioned.", "text_tts": "Um Jamie you mentioned", "translate": "Um, Jamie, you mentioned.", "translate_tts": "Um Jamie you mentioned", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:02:08.776", "mode": "azero-full", "language": "en", "target": "en", "text": "just on the SCB earlier that you intended to reduce it by reducing the things that caused it to rise. Could you give us a sense as to what you", "text_tts": "you", "translate": "just on the SCB earlier that you intended to reduce it by reducing the things that caused it to rise. Could you give us a sense as to what you", "translate_tts": "just on the SCB earlier that you intended to reduce it by reducing the things that caused it to rise Could you give us a sense as to what you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:02:22.721", "mode": "azero-full", "language": "en", "target": "en", "text": "saw in the results that you got that drove that SCB up? Because I talk to folks that say it's a black box, it would be helpful to understand what you", "text_tts": "nd what you", "translate": "saw in the results that you got that drove that SCB up? Because I talk to folks that say it's a black box, it would be helpful to understand what you", "translate_tts": "saw in the results that you got that drove that SCB up Because I talk to folks that say its a black box it would be helpful to understand what you", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:02:26.775", "mode": "azero-full", "language": "en", "target": "en", "text": "see as what the drivers were to that SCV increase.", "text_tts": "drivers were to that SCV increase", "translate": "see as what the drivers were to that SCV increase.", "translate_tts": "see as what the drivers were to that SCV increase", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:02:27.174", "mode": "azero-full", "language": "en", "target": "en", "text": "Ready?", "text_tts": "Ready", "translate": "Ready?", "translate_tts": "Ready", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:02:29.738", "mode": "azero-full", "language": "en", "target": "en", "text": "First of all, it's public so you can actually go see.", "text_tts": "so you can actually go see", "translate": "First of all, it's public so you can actually go see.", "translate_tts": "First of all its public so you can actually go see", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:02:34.021", "mode": "azero-full", "language": "en", "target": "en", "text": "What drives it the global market shock and credit loss and stuff like that?", "text_tts": "and stuff like that", "translate": "What drives it the global market shock and credit loss and stuff like that?", "translate_tts": "What drives it the global market shock and credit loss and stuff like that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:02:44.609", "mode": "azero-full", "language": "en", "target": "en", "text": "And we don't agree with the stress test. It's inconsistent, it's not transparent, it's too volatile, it's basically capricious, it's arbitrary. We do one hundred a week", "text_tts": "We do one hundred a week", "translate": "And we don't agree with the stress test. It's inconsistent, it's not transparent, it's too volatile, it's basically capricious, it's arbitrary. We do one hundred a week", "translate_tts": "And we dont agree with the stress test Its inconsistent its not transparent its too volatile its basically capricious its arbitrary We do one hundred a week", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:03:03.927", "mode": "azero-full", "language": "en", "target": "en", "text": "this is one. And I need to drive capital up and down by eighty basis points. So we'll work on it. We haven't made definitive decisions, but I already mentioned about we dramatically reduced RWA this quarter. We may do that again next quarter. We're probably going to drive down mortgages. And", "text_tts": "ive down mortgages And", "translate": "this is one. And I need to drive capital up and down by eighty basis points. So we'll work on it. We haven't made definitive decisions, but I already mentioned about we dramatically reduced RWA this quarter. We may do that again next quarter. We're probably going to drive down mortgages. And", "translate_tts": "this is one And I need to drive capital up and down by eighty basis points So well work on it We havent made definitive decisions but I already mentioned about we dramatically reduced RWA this quarter We may do that again next quarter Were probably going to drive down mortgages And", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:03:11.627", "mode": "azero-full", "language": "en", "target": "en", "text": "probably drive that other credit too that creates SEB. So we're not going to go into specifics on that. It's easy for us to do", "text_tts": "nto specifics on that Its easy for us to do", "translate": "probably drive that other credit too that creates SEB. So we're not going to go into specifics on that. It's easy for us to do", "translate_tts": "probably drive that other credit too that creates SEB So were not going to go into specifics on that Its easy for us to do", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:03:16.332", "mode": "azero-full", "language": "en", "target": "en", "text": "you've seen us do it before. We're going to drive out non IPR deposits", "text_tts": "R deposits", "translate": "you've seen us do it before. We're going to drive out non IPR deposits", "translate_tts": "youve seen us do it before Were going to drive out non IPR deposits", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:03:35.421", "mode": "azero-full", "language": "en", "target": "en", "text": "does it creates no risk to us, but it has to g sift and all these various things. And so we're going to manage the balance sheet, get good returns, have great clients and not worried about it. We just want to get there right away. I don't want to sit there and dawdle. That's the rule. They gave it to us. We're going.", "text_tts": "it to us Were going", "translate": "does it creates no risk to us, but it has to g sift and all these various things. And so we're going to manage the balance sheet, get good returns, have great clients and not worried about it. We just want to get there right away. I don't want to sit there and dawdle. That's the rule. They gave it to us. We're going.", "translate_tts": "does it creates no risk to us but it has to g sift and all these various things And so were going to manage the balance sheet get good returns have great clients and not worried about it We just want to get there right away I dont want to sit there and dawdle Thats the rule They gave it to us Were going", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:03:36.616", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it, and then", "text_tts": "Got it and then", "translate": "Got it, and then", "translate_tts": "Got it and then", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:03:43.414", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, Betsy, maybe I'll just jump in a little bit on the black box. Another very important point for Shell is", "text_tts": "point for Shell is", "translate": "Hey, Betsy, maybe I'll just jump in a little bit on the black box. Another very important point for Shell is", "translate_tts": "Hey Betsy maybe Ill just jump in a little bit on the black box Another very important point for Shell is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:03:45.085", "mode": "azero-full", "language": "en", "target": "en", "text": "That number, when they", "text_tts": "when they", "translate": "That number, when they", "translate_tts": "That number when they", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:03:53.398", "mode": "azero-full", "language": "en", "target": "en", "text": "that doesn't even remotely the stress loss doesn't even remotely represent what would happen under that kind of scenario.", "text_tts": "that kind of scenario", "translate": "that doesn't even remotely the stress loss doesn't even remotely represent what would happen under that kind of scenario.", "translate_tts": "that doesnt even remotely the stress loss doesnt even remotely represent what would happen under that kind of scenario", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:04:05.852", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'm not saying the Fed says it should or shouldn't. But I would tell you, we'd make money under that scenario. We wouldn't lose. I think they had us losing forty four billion. There's almost no chance that that would be true.", "text_tts": "o chance that that would be true", "translate": "And I'm not saying the Fed says it should or shouldn't. But I would tell you, we'd make money under that scenario. We wouldn't lose. I think they had us losing forty four billion. There's almost no chance that that would be true.", "translate_tts": "And Im not saying the Fed says it should or shouldnt But I would tell you wed make money under that scenario We wouldnt lose I think they had us losing forty four billion Theres almost no chance that that would be true", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:04:25.197", "mode": "azero-full", "language": "en", "target": "en", "text": "And I just so I and I feel bad for the shareholders because people look at that and say, well, what's going to happen? Anybody, there's good evidence. We didn't lose money after Lehman. We didn't lose money in the great what just happened. We didn't lose money, great financial recession. The company's got huge underlying", "text_tts": "great financial recession The companys got huge underlying", "translate": "And I just so I and I feel bad for the shareholders because people look at that and say, well, what's going to happen? Anybody, there's good evidence. We didn't lose money after Lehman. We didn't lose money in the great what just happened. We didn't lose money, great financial recession. The company's got huge underlying", "translate_tts": "And I just so I and I feel bad for the shareholders because people look at that and say well whats going to happen Anybody theres good evidence We didnt lose money after Lehman We didnt lose money in the great what just happened We didnt lose money great financial recession The companys got huge underlying", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:04:44.831", "mode": "azero-full", "language": "en", "target": "en", "text": "earnings power and consistent revenues in CCB, asset management, custody, payment services. And then we have some kind of fairly volatile streams. Now we've got the CISO, which obviously can go up or down quite a bit. But again, that's an accounting entry and", "text_tts": "ting entry and", "translate": "earnings power and consistent revenues in CCB, asset management, custody, payment services. And then we have some kind of fairly volatile streams. Now we've got the CISO, which obviously can go up or down quite a bit. But again, that's an accounting entry and", "translate_tts": "earnings power and consistent revenues in CCB asset management custody payment services And then we have some kind of fairly volatile streams Now weve got the CISO which obviously can go up or down quite a bit But again thats an accounting entry and", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:04:49.717", "mode": "azero-full", "language": "en", "target": "en", "text": "So we feel in very good shape. We just have to hold a higher number now and we're going to go there.", "text_tts": "her number now and were going to go there", "translate": "So we feel in very good shape. We just have to hold a higher number now and we're going to go there.", "translate_tts": "So we feel in very good shape We just have to hold a higher number now and were going to go there", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:04:56.753", "mode": "azero-full", "language": "en", "target": "en", "text": "And Bessie, maybe I'll just comment briefly on the black box point 'cause you know, as Jamie noted, um, you know", "text_tts": "amie noted um you know", "translate": "And Bessie, maybe I'll just comment briefly on the black box point 'cause you know, as Jamie noted, um, you know", "translate_tts": "And Bessie maybe Ill just comment briefly on the black box point cause you know as Jamie noted um you know", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:05:16.531", "mode": "azero-full", "language": "en", "target": "en", "text": "the SCB is quite volatile, and I think you see that across the industry. And it's you have to we feel very good about building quickly enough to meet the higher requirements. But there are pretty big changes that come into effect fairly quickly for banks. And I think that's probably", "text_tts": "uickly for banks And I think thats probably", "translate": "the SCB is quite volatile, and I think you see that across the industry. And it's you have to we feel very good about building quickly enough to meet the higher requirements. But there are pretty big changes that come into effect fairly quickly for banks. And I think that's probably", "translate_tts": "the SCB is quite volatile and I think you see that across the industry And its you have to we feel very good about building quickly enough to meet the higher requirements But there are pretty big changes that come into effect fairly quickly for banks And I think thats probably", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:05:18.464", "mode": "azero-full", "language": "en", "target": "en", "text": "Healthy and.", "text_tts": "Healthy and", "translate": "Healthy and.", "translate_tts": "Healthy and", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:05:18.763", "mode": "azero-full", "language": "en", "target": "en", "text": "the", "text_tts": "the", "translate": "the", "translate_tts": "the", "is_final": false, "emotion": "🤢", "events": "🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:05:38.112", "mode": "azero-full", "language": "en", "target": "en", "text": "the amount of transparency there is a lot of information released, as Jamie says, but since the SCB is really a quantity that gets measured to the peak drawdown period and that information does not get released, it winds up being really very hard at any given moment to understand what's actually", "text_tts": "to understand whats actually", "translate": "the amount of transparency there is a lot of information released, as Jamie says, but since the SCB is really a quantity that gets measured to the peak drawdown period and that information does not get released, it winds up being really very hard at any given moment to understand what's actually", "translate_tts": "the amount of transparency there is a lot of information released as Jamie says but since the SCB is really a quantity that gets measured to the peak drawdown period and that information does not get released it winds up being really very hard at any given moment to understand whats actually", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:05:38.940", "mode": "azero-full", "language": "en", "target": "en", "text": "And that combination of", "text_tts": "And that combination of", "translate": "And that combination of", "translate_tts": "And that combination of", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:05:58.745", "mode": "azero-full", "language": "en", "target": "en", "text": "suboptimal transparency and high volatility is really our central criticism, I guess I would say. But nonetheless, the organic capital generation. It's got bad effects for the economy because I just", "text_tts": "ecause I just", "translate": "suboptimal transparency and high volatility is really our central criticism, I guess I would say. But nonetheless, the organic capital generation. It's got bad effects for the economy because I just", "translate_tts": "suboptimal transparency and high volatility is really our central criticism I guess I would say But nonetheless the organic capital generation Its got bad effects for the economy because I just", "is_final": false, "emotion": "", "events": "👨📯💬👂🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:06:09.235", "mode": "azero-full", "language": "en", "target": "en", "text": "And drive down this and drive down it's not good for the United States economy. And the mortgage business in particular is bad for lower income mortgages.", "text_tts": "er income mortgages", "translate": "And drive down this and drive down it's not good for the United States economy. And the mortgage business in particular is bad for lower income mortgages.", "translate_tts": "And drive down this and drive down its not good for the United States economy And the mortgage business in particular is bad for lower income mortgages", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:06:23.747", "mode": "azero-full", "language": "en", "target": "en", "text": "which hurts lower income minorities and stuff like that because we haven't fixed the mortgage business. And now we're making it worse. There's no real risk in it. It's not a benefit to JPMorgan, but it hurts this country. And it's very unfortunate.", "text_tts": "very unfortunate", "translate": "which hurts lower income minorities and stuff like that because we haven't fixed the mortgage business. And now we're making it worse. There's no real risk in it. It's not a benefit to JPMorgan, but it hurts this country. And it's very unfortunate.", "translate_tts": "which hurts lower income minorities and stuff like that because we havent fixed the mortgage business And now were making it worse Theres no real risk in it Its not a benefit to JPMorgan but it hurts this country And its very unfortunate", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:06:39.555", "mode": "azero-full", "language": "en", "target": "en", "text": "I hear you on all that. And the mortgage comment you made earlier was about shrinking mortgage growth rates or shrinking the balances of mortgages that you have on the book?", "text_tts": "ook", "translate": "I hear you on all that. And the mortgage comment you made earlier was about shrinking mortgage growth rates or shrinking the balances of mortgages that you have on the book?", "translate_tts": "I hear you on all that And the mortgage comment you made earlier was about shrinking mortgage growth rates or shrinking the balances of mortgages that you have on the book", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Greseck (Morgan Stanley Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:06:46.786", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, no, it will originate, but the balances in the books will probably come down. And look, we reserve the right to change that.", "text_tts": "reserve the right to change that", "translate": "Well, no, it will originate, but the balances in the books will probably come down. And look, we reserve the right to change that.", "translate_tts": "Well no it will originate but the balances in the books will probably come down And look we reserve the right to change that", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Greseck (Morgan Stanley Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:06:52.878", "mode": "azero-full", "language": "en", "target": "en", "text": "But that's a portfolio decision. And if it doesn't make sense to own mortgages, we're not going to own them.", "text_tts": "gages were not going to own them", "translate": "But that's a portfolio decision. And if it doesn't make sense to own mortgages, we're not going to own them.", "translate_tts": "But thats a portfolio decision And if it doesnt make sense to own mortgages were not going to own them", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Greseck (Morgan Stanley Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:07:04.041", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. And would you reduce the buffer? I mean, in the past, Jimmy, you've talked about, hey, as these required capital ratios increase,", "text_tts": "tios increase", "translate": "Yes. And would you reduce the buffer? I mean, in the past, Jimmy, you've talked about, hey, as these required capital ratios increase,", "translate_tts": "Yes And would you reduce the buffer I mean in the past Jimmy youve talked about hey as these required capital ratios increase", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Greseck (Morgan Stanley Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:07:08.135", "mode": "azero-full", "language": "en", "target": "en", "text": "you know, relative to the risk in your business,", "text_tts": "", "translate": "you know, relative to the risk in your business,", "translate_tts": "you know relative to the risk in your business", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Greseck (Morgan Stanley Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:07:08.536", "mode": "azero-full", "language": "en", "target": "en", "text": "Staying.", "text_tts": "Staying", "translate": "Staying.", "translate_tts": "Staying", "is_final": false, "emotion": "😡", "events": "💬👂📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Greseck (Morgan Stanley Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:07:10.854", "mode": "azero-full", "language": "en", "target": "en", "text": "more consistent, then", "text_tts": "then", "translate": "more consistent, then", "translate_tts": "more consistent then", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Greseck (Morgan Stanley Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:07:19.229", "mode": "azero-full", "language": "en", "target": "en", "text": "you've said before that you may operate with less of a buffer. Could you kind of unpack that a little bit?", "text_tts": "of unpack that a little bit", "translate": "you've said before that you may operate with less of a buffer. Could you kind of unpack that a little bit?", "translate_tts": "youve said before that you may operate with less of a buffer Could you kind of unpack that a little bit", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Greseck (Morgan Stanley Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:07:25.438", "mode": "azero-full", "language": "en", "target": "en", "text": "we're going to keep a buffer. I'm not even sure what the SCB means at this point.", "text_tts": "the SCB means at this point", "translate": "we're going to keep a buffer. I'm not even sure what the SCB means at this point.", "translate_tts": "were going to keep a buffer Im not even sure what the SCB means at this point", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:34.055", "mode": "azero-full", "language": "en", "target": "en", "text": "We're not going to go below any regulatory minimum. And if we have to, we'll just drive down credit more to create what we got to create.", "text_tts": "more to create what we got to create", "translate": "We're not going to go below any regulatory minimum. And if we have to, we'll just drive down credit more to create what we got to create.", "translate_tts": "Were not going to go below any regulatory minimum And if we have to well just drive down credit more to create what we got to create", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:07:43.502", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a terrible way to run a financial system. And we owe you more than what we think that buffer should be because we have so much what I think is so much excess capital", "text_tts": "so much excess capital", "translate": "It's a terrible way to run a financial system. And we owe you more than what we think that buffer should be because we have so much what I think is so much excess capital", "translate_tts": "Its a terrible way to run a financial system And we owe you more than what we think that buffer should be because we have so much what I think is so much excess capital", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:07:55.460", "mode": "azero-full", "language": "en", "target": "en", "text": "it just causes huge confusion about what you should be doing with your capital. But keep in mind the one thing, we're earning seventy percent sign of tangible equity. We can continue doing that.", "text_tts": "n of tangible equity We can continue doing that", "translate": "it just causes huge confusion about what you should be doing with your capital. But keep in mind the one thing, we're earning seventy percent sign of tangible equity. We can continue doing that.", "translate_tts": "it just causes huge confusion about what you should be doing with your capital But keep in mind the one thing were earning seventy percent sign of tangible equity We can continue doing that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:08:02.283", "mode": "azero-full", "language": "en", "target": "en", "text": "we the company's in great shape. We're going to serve our clients and manage the hell out of the rest of the stuff.", "text_tts": "s and manage the hell out of the rest of the stuff", "translate": "we the company's in great shape. We're going to serve our clients and manage the hell out of the rest of the stuff.", "translate_tts": "we the companys in great shape Were going to serve our clients and manage the hell out of the rest of the stuff", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:08:10.661", "mode": "azero-full", "language": "en", "target": "en", "text": "we still think we have great businesses and stuff like that, and that's what we're going to do. Most of this stuff doesn't create any additional risk at all. It just creates", "text_tts": "any additional risk at all It just creates", "translate": "we still think we have great businesses and stuff like that, and that's what we're going to do. Most of this stuff doesn't create any additional risk at all. It just creates", "translate_tts": "we still think we have great businesses and stuff like that and thats what were going to do Most of this stuff doesnt create any additional risk at all It just creates", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:08:11.293", "mode": "azero-full", "language": "en", "target": "en", "text": "Capital.", "text_tts": "Capital", "translate": "Capital.", "translate_tts": "Capital", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:08:11.530", "mode": "azero-full", "language": "en", "target": "en", "text": "me.", "text_tts": "me", "translate": "me.", "translate_tts": "me", "is_final": false, "emotion": "😊", "events": "✋💢🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:08:11.774", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, thank you.", "text_tts": "Sure thank you", "translate": "Sure, thank you.", "translate_tts": "Sure thank you", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:08:16.811", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from Jimmy Chaff from Seaport Global Securities. Please proceed.", "text_tts": "Securities Please proceed", "translate": "The next question is coming from Jimmy Chaff from Seaport Global Securities. Please proceed.", "translate_tts": "The next question is coming from Jimmy Chaff from Seaport Global Securities Please proceed", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:08:22.419", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning. Maybe just on expenses, if I kind of look at the first half.", "text_tts": "kind of look at the first half", "translate": "Hey, good morning. Maybe just on expenses, if I kind of look at the first half.", "translate_tts": "Hey good morning Maybe just on expenses if I kind of look at the first half", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:08:33.115", "mode": "azero-full", "language": "en", "target": "en", "text": "with the slowdown in investment banking, I think you're annualized less than seventy six billion, but you're still targeting seventy seven billion. Is that implication of just", "text_tts": "eventy seven billion Is that implication of just", "translate": "with the slowdown in investment banking, I think you're annualized less than seventy six billion, but you're still targeting seventy seven billion. Is that implication of just", "translate_tts": "with the slowdown in investment banking I think youre annualized less than seventy six billion but youre still targeting seventy seven billion Is that implication of just", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:08:38.964", "mode": "azero-full", "language": "en", "target": "en", "text": "higher investment spend in the second half or just uncertainty around getting", "text_tts": "ncertainty around getting", "translate": "higher investment spend in the second half or just uncertainty around getting", "translate_tts": "higher investment spend in the second half or just uncertainty around getting", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:08:41.509", "mode": "azero-full", "language": "en", "target": "en", "text": "the pipeline completed or not and just", "text_tts": "completed or not and just", "translate": "the pipeline completed or not and just", "translate_tts": "the pipeline completed or not and just", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:08:44.569", "mode": "azero-full", "language": "en", "target": "en", "text": "Just assuming it might get done until we know better.", "text_tts": "might get done until we know better", "translate": "Just assuming it might get done until we know better.", "translate_tts": "Just assuming it might get done until we know better", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:08:45.089", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah,", "text_tts": "Yeah", "translate": "Yeah,", "translate_tts": "Yeah", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:08:55.027", "mode": "azero-full", "language": "en", "target": "en", "text": "We've looked at that too. It's definitely more the former than the latter. In other words, you know seventy seven is is the number that we see right now and the number that we", "text_tts": "seventy seven is is the number that we see right now and the number that we", "translate": "We've looked at that too. It's definitely more the former than the latter. In other words, you know seventy seven is is the number that we see right now and the number that we", "translate_tts": "Weve looked at that too Its definitely more the former than the latter In other words you know seventy seven is is the number that we see right now and the number that we", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:09:13.994", "mode": "azero-full", "language": "en", "target": "en", "text": "believe and we can see in our outlook a bunch of factors driving up second half expense, including deal M and A closing and adding to the run rate as well as continued execution of our investment plans resulting in increased headcount probably at a faster", "text_tts": "investment plans resulting in increased headcount probably at a faster", "translate": "believe and we can see in our outlook a bunch of factors driving up second half expense, including deal M and A closing and adding to the run rate as well as continued execution of our investment plans resulting in increased headcount probably at a faster", "translate_tts": "believe and we can see in our outlook a bunch of factors driving up second half expense including deal M and A closing and adding to the run rate as well as continued execution of our investment plans resulting in increased headcount probably at a faster", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:09:14.245", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:09:14.584", "mode": "azero-full", "language": "en", "target": "en", "text": "hiring capacity.", "text_tts": "hiring capacity", "translate": "hiring capacity.", "translate_tts": "hiring capacity", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:09:18.840", "mode": "azero-full", "language": "en", "target": "en", "text": "capacity and so on. So I wouldn't draw any conclusions about", "text_tts": "and so on So I wouldnt draw any conclusions about", "translate": "capacity and so on. So I wouldn't draw any conclusions about", "translate_tts": "capacity and so on So I wouldnt draw any conclusions about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:09:21.864", "mode": "azero-full", "language": "en", "target": "en", "text": "Lower than seventy seven based on the first half numbers.", "text_tts": "eventy seven based on the first half numbers", "translate": "Lower than seventy seven based on the first half numbers.", "translate_tts": "Lower than seventy seven based on the first half numbers", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:09:26.276", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. And then just maybe on credit.", "text_tts": "And then just maybe on credit", "translate": "Okay, great. And then just maybe on credit.", "translate_tts": "Okay great And then just maybe on credit", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:09:34.779", "mode": "azero-full", "language": "en", "target": "en", "text": "It continues to look, I guess, very good, whether it's on the consumer side or commercial side.", "text_tts": "or commercial side", "translate": "It continues to look, I guess, very good, whether it's on the consumer side or commercial side.", "translate_tts": "It continues to look I guess very good whether its on the consumer side or commercial side", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:09:42.314", "mode": "azero-full", "language": "en", "target": "en", "text": "we don't really see it, but are you starting to see any initial cracks in credit or strains in the system?", "text_tts": "edit or strains in the system", "translate": "we don't really see it, but are you starting to see any initial cracks in credit or strains in the system?", "translate_tts": "we dont really see it but are you starting to see any initial cracks in credit or strains in the system", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:09:42.652", "mode": "azero-full", "language": "en", "target": "en", "text": "I think there's", "text_tts": "I think theres", "translate": "I think there's", "translate_tts": "I think theres", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:09:50.369", "mode": "azero-full", "language": "en", "target": "en", "text": "The short answer to that question is no, certainly not in any of our reported actual results for this quarter.", "text_tts": "ny of our reported actual results for this quarter", "translate": "The short answer to that question is no, certainly not in any of our reported actual results for this quarter.", "translate_tts": "The short answer to that question is no certainly not in any of our reported actual results for this quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:10:10.364", "mode": "azero-full", "language": "en", "target": "en", "text": "the place that everyone excellent. Right, exactly. Obviously running still well below normal levels from the pre pandemic period. But if you really want to kind of turn up the magnification on the microscope and look really, really, really closely", "text_tts": "y really really closely", "translate": "the place that everyone excellent. Right, exactly. Obviously running still well below normal levels from the pre pandemic period. But if you really want to kind of turn up the magnification on the microscope and look really, really, really closely", "translate_tts": "the place that everyone excellent Right exactly Obviously running still well below normal levels from the pre pandemic period But if you really want to kind of turn up the magnification on the microscope and look really really really closely", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:10:11.807", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at, um,", "text_tts": "um", "translate": "If you look at, um,", "translate_tts": "If you look at um", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:10:14.822", "mode": "azero-full", "language": "en", "target": "en", "text": "cash buffers in the lower income segments,", "text_tts": "s in the lower income segments", "translate": "cash buffers in the lower income segments,", "translate_tts": "cash buffers in the lower income segments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:10:18.236", "mode": "azero-full", "language": "en", "target": "en", "text": "and early delinquency roll rates in those segments.", "text_tts": "elinquency roll rates in those segments", "translate": "and early delinquency roll rates in those segments.", "translate_tts": "and early delinquency roll rates in those segments", "is_final": false, "emotion": "", "events": "🏠🔊👨📯😲💨", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:10:37.548", "mode": "azero-full", "language": "en", "target": "en", "text": "you can maybe see a little bit of an early warning signal to the effect that the burn down of excess cash is a little bit faster there. Buffers are still above what they were pre pandemic but coming down and that absolutely", "text_tts": "own and that absolutely", "translate": "you can maybe see a little bit of an early warning signal to the effect that the burn down of excess cash is a little bit faster there. Buffers are still above what they were pre pandemic but coming down and that absolutely", "translate_tts": "you can maybe see a little bit of an early warning signal to the effect that the burn down of excess cash is a little bit faster there Buffers are still above what they were pre pandemic but coming down and that absolutely", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:10:55.230", "mode": "azero-full", "language": "en", "target": "en", "text": "numbers for the typical customer are not that high. And you do see those early delinquency buckets still below pre pandemic levels, but getting closer in the lower income segment. So if you wanted to try to look for early", "text_tts": "come segment So if you wanted to try to look for early", "translate": "numbers for the typical customer are not that high. And you do see those early delinquency buckets still below pre pandemic levels, but getting closer in the lower income segment. So if you wanted to try to look for early", "translate_tts": "numbers for the typical customer are not that high And you do see those early delinquency buckets still below pre pandemic levels but getting closer in the lower income segment So if you wanted to try to look for early", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:11:14.732", "mode": "azero-full", "language": "en", "target": "en", "text": "warning signals, that's where you would see it. But I think there's really still a big question about whether that's simply normalization or whether it's actually an early warning sign of deterioration. And for us, as you know, our portfolio is really not very exposed", "text_tts": "really not very exposed", "translate": "warning signals, that's where you would see it. But I think there's really still a big question about whether that's simply normalization or whether it's actually an early warning sign of deterioration. And for us, as you know, our portfolio is really not very exposed", "translate_tts": "warning signals thats where you would see it But I think theres really still a big question about whether thats simply normalization or whether its actually an early warning sign of deterioration And for us as you know our portfolio is really not very exposed", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:11:19.379", "mode": "azero-full", "language": "en", "target": "en", "text": "to that segment of the market. So not really very significant for us.", "text_tts": "significant for us", "translate": "to that segment of the market. So not really very significant for us.", "translate_tts": "to that segment of the market So not really very significant for us", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:11:21.319", "mode": "azero-full", "language": "en", "target": "en", "text": "Right. So Prime's still holding up quite well.", "text_tts": "s still holding up quite well", "translate": "Right. So Prime's still holding up quite well.", "translate_tts": "Right So Primes still holding up quite well", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:11:21.724", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. Yes.", "text_tts": "Thanks Yes", "translate": "Thanks. Yes.", "translate_tts": "Thanks Yes", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jimmy Chaff (Seaport Global Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:11:21.985", "mode": "azero-full", "language": "en", "target": "en", "text": "even better.", "text_tts": "even better", "translate": "even better.", "translate_tts": "even better", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:11:25.381", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from can ask them from Jeffries?", "text_tts": "coming from can ask them from Jeffries", "translate": "The next question is coming from can ask them from Jeffries?", "translate_tts": "The next question is coming from can ask them from Jeffries", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:11:25.806", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:11:37.671", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Hey guys, good morning. Just a follow up on the points about managing the balance sheet and capital and RWAs. How do you think about", "text_tts": "w do you think about", "translate": "Yes. Hey guys, good morning. Just a follow up on the points about managing the balance sheet and capital and RWAs. How do you think about", "translate_tts": "Yes Hey guys good morning Just a follow up on the points about managing the balance sheet and capital and RWAs How do you think about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:11:54.773", "mode": "azero-full", "language": "en", "target": "en", "text": "your ability to manage that RWA output and dimensionalizing how, if at all, it might impact either the net income or outcome or the ROTCE outcome as you look forward?", "text_tts": "ROTCE outcome as you look forward", "translate": "your ability to manage that RWA output and dimensionalizing how, if at all, it might impact either the net income or outcome or the ROTCE outcome as you look forward?", "translate_tts": "your ability to manage that RWA output and dimensionalizing how if at all it might impact either the net income or outcome or the ROTCE outcome as you look forward", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:11:58.165", "mode": "azero-full", "language": "en", "target": "en", "text": "Just very roughly, we have a tremendous ability to manage it.", "text_tts": "we have a tremendous ability to manage it", "translate": "Just very roughly, we have a tremendous ability to manage it.", "translate_tts": "Just very roughly we have a tremendous ability to manage it", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:10.058", "mode": "azero-full", "language": "en", "target": "en", "text": "I can think we do without affecting our ROTC targets and stuff like that. Obviously it'll affect NI a little bit and capital generation a little bit and stuff like that. But all told, we're going to manage it out of it and we'll be fine.", "text_tts": "o manage it out of it and well be fine", "translate": "I can think we do without affecting our ROTC targets and stuff like that. Obviously it'll affect NI a little bit and capital generation a little bit and stuff like that. But all told, we're going to manage it out of it and we'll be fine.", "translate_tts": "I can think we do without affecting our ROTC targets and stuff like that Obviously itll affect NI a little bit and capital generation a little bit and stuff like that But all told were going to manage it out of it and well be fine", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:29.110", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Okay, that's a fair point. And then just second one on cards. Card revenue rate continues to slip even with the NII benefit. Obviously, you've got the denominator increase in there too and spend versus lend. Can you just help us under", "text_tts": "here too and spend versus lend Can you just help us under", "translate": "Got it. Okay, that's a fair point. And then just second one on cards. Card revenue rate continues to slip even with the NII benefit. Obviously, you've got the denominator increase in there too and spend versus lend. Can you just help us under", "translate_tts": "Got it Okay thats a fair point And then just second one on cards Card revenue rate continues to slip even with the NII benefit Obviously youve got the denominator increase in there too and spend versus lend Can you just help us under", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:35.616", "mode": "azero-full", "language": "en", "target": "en", "text": "understand the dynamics underneath card revenue rate and where you expect it to go from here. Thanks.", "text_tts": "ct it to go from here Thanks", "translate": "understand the dynamics underneath card revenue rate and where you expect it to go from here. Thanks.", "translate_tts": "understand the dynamics underneath card revenue rate and where you expect it to go from here Thanks", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:51.980", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sure. So on card revenue rate, we said that we thought ten percent was a reasonable number for the full year, and it's running a little bit lower right now. And I think the current level of where is it, Michael, nine point six percent or something is probably the right", "text_tts": "l nine point six percent or something is probably the right", "translate": "Yes, sure. So on card revenue rate, we said that we thought ten percent was a reasonable number for the full year, and it's running a little bit lower right now. And I think the current level of where is it, Michael, nine point six percent or something is probably the right", "translate_tts": "Yes sure So on card revenue rate we said that we thought ten percent was a reasonable number for the full year and its running a little bit lower right now And I think the current level of where is it Michael nine point six percent or something is probably the right", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:13:04.410", "mode": "azero-full", "language": "en", "target": "en", "text": "the right number for the full year at this point. And really, the difference is driven by a couple of factors. The main one is that while the growth and revolve", "text_tts": "is that while the growth and revolve", "translate": "the right number for the full year at this point. And really, the difference is driven by a couple of factors. The main one is that while the growth and revolve", "translate_tts": "the right number for the full year at this point And really the difference is driven by a couple of factors The main one is that while the growth and revolve", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:13:22.880", "mode": "azero-full", "language": "en", "target": "en", "text": "is basically still in place our view that we would see normalization and revolve balances happening towards early beginning of next year. The starting point of that did get slightly delayed by Omicron by about six weeks", "text_tts": "Omicron by about six weeks", "translate": "is basically still in place our view that we would see normalization and revolve balances happening towards early beginning of next year. The starting point of that did get slightly delayed by Omicron by about six weeks", "translate_tts": "is basically still in place our view that we would see normalization and revolve balances happening towards early beginning of next year The starting point of that did get slightly delayed by Omicron by about six weeks", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:13:30.435", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that all else equals a little bit of an II headwind relative to what we'd expected, but still obviously very robust.", "text_tts": "expected but still obviously very robust", "translate": "And so that all else equals a little bit of an II headwind relative to what we'd expected, but still obviously very robust.", "translate_tts": "And so that all else equals a little bit of an II headwind relative to what wed expected but still obviously very robust", "is_final": false, "emotion": "", "events": "👨📯😲💨🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:13:35.701", "mode": "azero-full", "language": "en", "target": "en", "text": "Can I just add a little bit on because I know I'm harping in mortgage a little here, but I just want to explain it.", "text_tts": "le here but I just want to explain it", "translate": "Can I just add a little bit on because I know I'm harping in mortgage a little here, but I just want to explain it.", "translate_tts": "Can I just add a little bit on because I know Im harping in mortgage a little here but I just want to explain it", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:13:43.158", "mode": "azero-full", "language": "en", "target": "en", "text": "Because if you go to Europe, okay, the capital held against mortgages is like a fifth of what we have to hold here.", "text_tts": "like a fifth of what we have to hold here", "translate": "Because if you go to Europe, okay, the capital held against mortgages is like a fifth of what we have to hold here.", "translate_tts": "Because if you go to Europe okay the capital held against mortgages is like a fifth of what we have to hold here", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:13:48.248", "mode": "azero-full", "language": "en", "target": "en", "text": "And we can obviously manage that. And standardized risk weighted assets do not represent", "text_tts": "k weighted assets do not represent", "translate": "And we can obviously manage that. And standardized risk weighted assets do not represent", "translate_tts": "And we can obviously manage that And standardized risk weighted assets do not represent", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:13:50.482", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, returns or risk.", "text_tts": "or risk", "translate": "uh, returns or risk.", "translate_tts": "uh returns or risk", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:14:10.529", "mode": "azero-full", "language": "en", "target": "en", "text": "So there are a lot of ways to manage it. And we know that there's no securitization market today. So our view would change if there was a securitization market, we might do something different. But by not owning it, buying it, selling it, hedging it, swapping it, there are a million ways to manage it without really affecting a lot of your risk of returns.", "text_tts": "t really affecting a lot of your risk of returns", "translate": "So there are a lot of ways to manage it. And we know that there's no securitization market today. So our view would change if there was a securitization market, we might do something different. But by not owning it, buying it, selling it, hedging it, swapping it, there are a million ways to manage it without really affecting a lot of your risk of returns.", "translate_tts": "So there are a lot of ways to manage it And we know that theres no securitization market today So our view would change if there was a securitization market we might do something different But by not owning it buying it selling it hedging it swapping it there are a million ways to manage it without really affecting a lot of your risk of returns", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:14:15.576", "mode": "azero-full", "language": "en", "target": "en", "text": "And so it's unfortunate because I think this is all kind of a waste of time in terms of", "text_tts": "time in terms of", "translate": "And so it's unfortunate because I think this is all kind of a waste of time in terms of", "translate_tts": "And so its unfortunate because I think this is all kind of a waste of time in terms of", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:14:16.021", "mode": "azero-full", "language": "en", "target": "en", "text": "serving our client.", "text_tts": "serving our client", "translate": "serving our client.", "translate_tts": "serving our client", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:14:25.771", "mode": "azero-full", "language": "en", "target": "en", "text": "Our job is to serve clients through thick or thin, good or bad, with what they need, how they need it. And now we spend all the time talking about these ridiculous regulatory requirements.", "text_tts": "iculous regulatory requirements", "translate": "Our job is to serve clients through thick or thin, good or bad, with what they need, how they need it. And now we spend all the time talking about these ridiculous regulatory requirements.", "translate_tts": "Our job is to serve clients through thick or thin good or bad with what they need how they need it And now we spend all the time talking about these ridiculous regulatory requirements", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:14:27.055", "mode": "azero-full", "language": "en", "target": "en", "text": "to finish on card.", "text_tts": "", "translate": "to finish on card.", "translate_tts": "to finish on card", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:14:42.091", "mode": "azero-full", "language": "en", "target": "en", "text": "So slightly lower NII just from the Omicron delay. And then slightly better than expected new client acquisition is a driver there. And then there are some subtle kind of funding effects from the higher rate environment contributing", "text_tts": "f funding effects from the higher rate environment contributing", "translate": "So slightly lower NII just from the Omicron delay. And then slightly better than expected new client acquisition is a driver there. And then there are some subtle kind of funding effects from the higher rate environment contributing", "translate_tts": "So slightly lower NII just from the Omicron delay And then slightly better than expected new client acquisition is a driver there And then there are some subtle kind of funding effects from the higher rate environment contributing", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📻👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:14:42.500", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks a lot.", "text_tts": "Okay thanks a lot", "translate": "Okay, thanks a lot.", "translate_tts": "Okay thanks a lot", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:14:46.494", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from Mike Mayo from Wells Vargo Securities. Please proceed.", "text_tts": "Vargo Securities Please proceed", "translate": "The next question is coming from Mike Mayo from Wells Vargo Securities. Please proceed.", "translate_tts": "The next question is coming from Mike Mayo from Wells Vargo Securities Please proceed", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:14:46.915", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, hi, good morning.", "text_tts": "Oh hi good morning", "translate": "Oh, hi, good morning.", "translate_tts": "Oh hi good morning", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:14:47.121", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:14:54.596", "mode": "azero-full", "language": "en", "target": "en", "text": "Could you help me reconcile your words with your actions after Investor Day? Jamie,", "text_tts": "nvestor Day Jamie", "translate": "Could you help me reconcile your words with your actions after Investor Day? Jamie,", "translate_tts": "Could you help me reconcile your words with your actions after Investor Day Jamie", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:14:58.209", "mode": "azero-full", "language": "en", "target": "en", "text": "You said a hurricane is on the horizon, a bite.", "text_tts": "a hurricane is on the horizon a bite", "translate": "You said a hurricane is on the horizon, a bite.", "translate_tts": "You said a hurricane is on the horizon a bite", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:15:05.410", "mode": "azero-full", "language": "en", "target": "en", "text": "today, you're holding firm with your seventy seven billion dollar expense guidance for twenty twenty two. I mean, it's", "text_tts": "ven billion dollar expense guidance for twenty twenty two I mean its", "translate": "today, you're holding firm with your seventy seven billion dollar expense guidance for twenty twenty two. I mean, it's", "translate_tts": "today youre holding firm with your seventy seven billion dollar expense guidance for twenty twenty two I mean its", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:15:11.773", "mode": "azero-full", "language": "en", "target": "en", "text": "It's like you're acting like there's sunny skies ahead. You're out buying kayaks, surfboards, wave runners.", "text_tts": "re out buying kayaks surfboards wave runners", "translate": "It's like you're acting like there's sunny skies ahead. You're out buying kayaks, surfboards, wave runners.", "translate_tts": "Its like youre acting like theres sunny skies ahead Youre out buying kayaks surfboards wave runners", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:15:13.481", "mode": "azero-full", "language": "en", "target": "en", "text": "just before the storm. So is it", "text_tts": "storm So is it", "translate": "just before the storm. So is it", "translate_tts": "just before the storm So is it", "is_final": false, "emotion": "🤢", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:15:14.785", "mode": "azero-full", "language": "en", "target": "en", "text": "Is it tough times or not?", "text_tts": "or not", "translate": "Is it tough times or not?", "translate_tts": "Is it tough times or not", "is_final": false, "emotion": "", "events": "📞🌠👨📯😤👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:21.793", "mode": "azero-full", "language": "en", "target": "en", "text": "First of all, we run the company. We've always run the company consistently investing, doing stuff.", "text_tts": "the company consistently investing doing stuff", "translate": "First of all, we run the company. We've always run the company consistently investing, doing stuff.", "translate_tts": "First of all we run the company Weve always run the company consistently investing doing stuff", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:15:22.158", "mode": "azero-full", "language": "en", "target": "en", "text": "through storms.", "text_tts": "through storms", "translate": "through storms.", "translate_tts": "through storms", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:15:32.007", "mode": "azero-full", "language": "en", "target": "en", "text": "We don't like pull in and pull out and go up and go down and go into markets, out of markets through storms. We manage the company, and you've seen us do this consistently since I've been at Bank One.", "text_tts": "this consistently since Ive been at Bank One", "translate": "We don't like pull in and pull out and go up and go down and go into markets, out of markets through storms. We manage the company, and you've seen us do this consistently since I've been at Bank One.", "translate_tts": "We dont like pull in and pull out and go up and go down and go into markets out of markets through storms We manage the company and youve seen us do this consistently since Ive been at Bank One", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:15:40.183", "mode": "azero-full", "language": "en", "target": "en", "text": "We invest, we grow, we expand, we manage through the storm and stuff like that. And so what I and I mentioned, I don't know if you on the", "text_tts": "d I dont know if you on the", "translate": "We invest, we grow, we expand, we manage through the storm and stuff like that. And so what I and I mentioned, I don't know if you on the", "translate_tts": "We invest we grow we expand we manage through the storm and stuff like that And so what I and I mentioned I dont know if you on the", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:15:40.884", "mode": "azero-full", "language": "en", "target": "en", "text": "media call.", "text_tts": "media call", "translate": "media call.", "translate_tts": "media call", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:15:42.683", "mode": "azero-full", "language": "en", "target": "en", "text": "But there are very good.", "text_tts": "very good", "translate": "But there are very good.", "translate_tts": "But there are very good", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:15:57.906", "mode": "azero-full", "language": "en", "target": "en", "text": "current numbers taking place. Consumers are in good shape. They're spending money. They have more income. Jobs are plentiful. They're spending ten percent sign more than last year, almost thirty percent sign plus more than pre COVID.", "text_tts": "ar almost thirty percent sign plus more than pre COVID", "translate": "current numbers taking place. Consumers are in good shape. They're spending money. They have more income. Jobs are plentiful. They're spending ten percent sign more than last year, almost thirty percent sign plus more than pre COVID.", "translate_tts": "current numbers taking place Consumers are in good shape Theyre spending money They have more income Jobs are plentiful Theyre spending ten percent sign more than last year almost thirty percent sign plus more than pre COVID", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:16:06.699", "mode": "azero-full", "language": "en", "target": "en", "text": "businesses, you talk to them, they're in good shape, they're doing fine. We've never seen business credit be better, ever, like in our lifetimes. And that's the current environment.", "text_tts": "our lifetimes And thats the current environment", "translate": "businesses, you talk to them, they're in good shape, they're doing fine. We've never seen business credit be better, ever, like in our lifetimes. And that's the current environment.", "translate_tts": "businesses you talk to them theyre in good shape theyre doing fine Weve never seen business credit be better ever like in our lifetimes And thats the current environment", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:16:10.898", "mode": "azero-full", "language": "en", "target": "en", "text": "The future environment, which is not that far off, involves", "text_tts": "off involves", "translate": "The future environment, which is not that far off, involves", "translate_tts": "The future environment which is not that far off involves", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:16:20.814", "mode": "azero-full", "language": "en", "target": "en", "text": "rates going up maybe more than people think because of inflation, maybe deflation, maybe a soft there might be a soft landing. I'm simply saying there's a range of potential outcomes", "text_tts": "e of potential outcomes", "translate": "rates going up maybe more than people think because of inflation, maybe deflation, maybe a soft there might be a soft landing. I'm simply saying there's a range of potential outcomes", "translate_tts": "rates going up maybe more than people think because of inflation maybe deflation maybe a soft there might be a soft landing Im simply saying theres a range of potential outcomes", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:16:25.018", "mode": "azero-full", "language": "en", "target": "en", "text": "from a soft landing to a hard landing, driven by", "text_tts": "by", "translate": "from a soft landing to a hard landing, driven by", "translate_tts": "from a soft landing to a hard landing driven by", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:16:25.688", "mode": "azero-full", "language": "en", "target": "en", "text": "How much rates go up?", "text_tts": "How much rates go up", "translate": "How much rates go up?", "translate_tts": "How much rates go up", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:16:27.528", "mode": "azero-full", "language": "en", "target": "en", "text": "The effect of quantitative tightening,", "text_tts": "quantitative tightening", "translate": "The effect of quantitative tightening,", "translate_tts": "The effect of quantitative tightening", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:16:32.155", "mode": "azero-full", "language": "en", "target": "en", "text": "defective volatile markets and obviously this terrible", "text_tts": "s and obviously this terrible", "translate": "defective volatile markets and obviously this terrible", "translate_tts": "defective volatile markets and obviously this terrible", "is_final": false, "emotion": "🤢", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:16:45.163", "mode": "azero-full", "language": "en", "target": "en", "text": "humanitarian crisis in Ukraine and the war and then the effect of that on food and oil and gas. And we're simply pointing out those things make the probabilities and possibilities of these events different.", "text_tts": "ke the probabilities and possibilities of these events different", "translate": "humanitarian crisis in Ukraine and the war and then the effect of that on food and oil and gas. And we're simply pointing out those things make the probabilities and possibilities of these events different.", "translate_tts": "humanitarian crisis in Ukraine and the war and then the effect of that on food and oil and gas And were simply pointing out those things make the probabilities and possibilities of these events different", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:16:47.609", "mode": "azero-full", "language": "en", "target": "en", "text": "It's not gonna change how we run the company.", "text_tts": "w we run the company", "translate": "It's not gonna change how we run the company.", "translate_tts": "Its not gonna change how we run the company", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:17:03.901", "mode": "azero-full", "language": "en", "target": "en", "text": "the company the economy will be bigger in ten years. We're going to run the company, we're going to serve more clients, we're going to open our branches, we're going to invest in the things, and we'll manage through that. We do if you look at what we do, our bridge book is way down. That was managing certain exposures. We're not in", "text_tts": "ay down That was managing certain exposures Were not in", "translate": "the company the economy will be bigger in ten years. We're going to run the company, we're going to serve more clients, we're going to open our branches, we're going to invest in the things, and we'll manage through that. We do if you look at what we do, our bridge book is way down. That was managing certain exposures. We're not in", "translate_tts": "the company the economy will be bigger in ten years Were going to run the company were going to serve more clients were going to open our branches were going to invest in the things and well manage through that We do if you look at what we do our bridge book is way down That was managing certain exposures Were not in", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:17:14.967", "mode": "azero-full", "language": "en", "target": "en", "text": "subprime fundamentally, that's managing your exposures. We're quite careful about how we run the risk in the company. And if there was a reason to cut back on something, we would.", "text_tts": "back on something we would", "translate": "subprime fundamentally, that's managing your exposures. We're quite careful about how we run the risk in the company. And if there was a reason to cut back on something, we would.", "translate_tts": "subprime fundamentally thats managing your exposures Were quite careful about how we run the risk in the company And if there was a reason to cut back on something we would", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:17:21.740", "mode": "azero-full", "language": "en", "target": "en", "text": "But now that we think it's a great business, it's got great growth prospects, it's just going to go through a storm. And in fact,", "text_tts": "torm And in fact", "translate": "But now that we think it's a great business, it's got great growth prospects, it's just going to go through a storm. And in fact,", "translate_tts": "But now that we think its a great business its got great growth prospects its just going to go through a storm And in fact", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:17:26.077", "mode": "azero-full", "language": "en", "target": "en", "text": "In fact, going through a storm, we will that gives us opportunities too.", "text_tts": "s us opportunities too", "translate": "In fact, going through a storm, we will that gives us opportunities too.", "translate_tts": "In fact going through a storm we will that gives us opportunities too", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:17:31.085", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, I always remind myself the economy a lot bigger in ten years.", "text_tts": "a lot bigger in ten years", "translate": "You know, I always remind myself the economy a lot bigger in ten years.", "translate_tts": "You know I always remind myself the economy a lot bigger in ten years", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:17:34.055", "mode": "azero-full", "language": "en", "target": "en", "text": "We're here to serve clients through thick or thin, and we will do that.", "text_tts": "clients through thick or thin and we will do that", "translate": "We're here to serve clients through thick or thin, and we will do that.", "translate_tts": "Were here to serve clients through thick or thin and we will do that", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:17:34.625", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:17:34.847", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "😡", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:17:40.479", "mode": "azero-full", "language": "en", "target": "en", "text": "clearly running the company for the next five to ten years. If we have a recession in the next five to ten months,", "text_tts": "the next five to ten months", "translate": "clearly running the company for the next five to ten years. If we have a recession in the next five to ten months,", "translate_tts": "clearly running the company for the next five to ten years If we have a recession in the next five to ten months", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:17:57.339", "mode": "azero-full", "language": "en", "target": "en", "text": "how does technology help you manage through that better, whether it's credit losses, managing for less credit losses, expenses, more flexibility or revenues maybe gaining market share? What's the benefit of all these technology investments if we have a recession over the next", "text_tts": "r the next", "translate": "how does technology help you manage through that better, whether it's credit losses, managing for less credit losses, expenses, more flexibility or revenues maybe gaining market share? What's the benefit of all these technology investments if we have a recession over the next", "translate_tts": "how does technology help you manage through that better whether its credit losses managing for less credit losses expenses more flexibility or revenues maybe gaining market share Whats the benefit of all these technology investments if we have a recession over the next", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:18:14.903", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we gave you some examples at Investor Day, for example, AI, which we spend a lot of money on. We gave you a couple of examples, but one of them is we spent one hundred million dollars building certain risk and fraud systems so that when we process payments,", "text_tts": "when we process payments", "translate": "I think we gave you some examples at Investor Day, for example, AI, which we spend a lot of money on. We gave you a couple of examples, but one of them is we spent one hundred million dollars building certain risk and fraud systems so that when we process payments,", "translate_tts": "I think we gave you some examples at Investor Day for example AI which we spend a lot of money on We gave you a couple of examples but one of them is we spent one hundred million dollars building certain risk and fraud systems so that when we process payments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:20.044", "mode": "azero-full", "language": "en", "target": "en", "text": "on the consumer side, losses are down one hundred million to two hundred million, volume is way up.", "text_tts": "red million to two hundred million volume is way up", "translate": "on the consumer side, losses are down one hundred million to two hundred million, volume is way up.", "translate_tts": "on the consumer side losses are down one hundred million to two hundred million volume is way up", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:18:20.892", "mode": "azero-full", "language": "en", "target": "en", "text": "That's a huge benefit.", "text_tts": "Thats a huge benefit", "translate": "That's a huge benefit.", "translate_tts": "Thats a huge benefit", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:18:24.954", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't think you'd want us to stop doing that because there's a recession.", "text_tts": "us to stop doing that because theres a recession", "translate": "I don't think you'd want us to stop doing that because there's a recession.", "translate_tts": "I dont think youd want us to stop doing that because theres a recession", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:18:39.009", "mode": "azero-full", "language": "en", "target": "en", "text": "And so and plus, in a recession, certain things get cheaper, branches are enormously probable, bank is enormously probable. We're going to keep on doing those things. And we've managed through recessions before. We'll manage it again. I'm quite comfortable we'll do it quite well.", "text_tts": "comfortable well do it quite well", "translate": "And so and plus, in a recession, certain things get cheaper, branches are enormously probable, bank is enormously probable. We're going to keep on doing those things. And we've managed through recessions before. We'll manage it again. I'm quite comfortable we'll do it quite well.", "translate_tts": "And so and plus in a recession certain things get cheaper branches are enormously probable bank is enormously probable Were going to keep on doing those things And weve managed through recessions before Well manage it again Im quite comfortable well do it quite well", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:18:53.348", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thank you. For stop starting on recruiting or training or technology or branch away, that's crazy. We don't do that. We've never done that. We didn't do it in ' zero eight and ' zero nine.", "text_tts": "that We didnt do it in zero eight and zero nine", "translate": "All right, thank you. For stop starting on recruiting or training or technology or branch away, that's crazy. We don't do that. We've never done that. We didn't do it in ' zero eight and ' zero nine.", "translate_tts": "All right thank you For stop starting on recruiting or training or technology or branch away thats crazy We dont do that Weve never done that We didnt do it in zero eight and zero nine", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:18:54.811", "mode": "azero-full", "language": "en", "target": "en", "text": "And then put us on a good stead.", "text_tts": "put us on a good stead", "translate": "And then put us on a good stead.", "translate_tts": "And then put us on a good stead", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯😤👂🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:18:54.940", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "🫂", "events": "🥴👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:19:03.874", "mode": "azero-full", "language": "en", "target": "en", "text": "The only other thing is just market revenues are a lot weaker, right? I mean the market outlook is worse. And so we know you've had our structural spending.", "text_tts": "so we know youve had our structural spending", "translate": "The only other thing is just market revenues are a lot weaker, right? I mean the market outlook is worse. And so we know you've had our structural spending.", "translate_tts": "The only other thing is just market revenues are a lot weaker right I mean the market outlook is worse And so we know youve had our structural spending", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:19:10.463", "mode": "azero-full", "language": "en", "target": "en", "text": "So wouldn't all equal that be a little bit less then? But that's yes, that's very performance based too.", "text_tts": "bit less then But thats yes thats very performance based too", "translate": "So wouldn't all equal that be a little bit less then? But that's yes, that's very performance based too.", "translate_tts": "So wouldnt all equal that be a little bit less then But thats yes thats very performance based too", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:19:11.821", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, again, my", "text_tts": "And you know again my", "translate": "And you know, again, my", "translate_tts": "And you know again my", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:19:24.472", "mode": "azero-full", "language": "en", "target": "en", "text": "Mike, the way I look at it a little bit, in fifteen years, the global GDP or twenty years, the global GDP, global financial assets, global companies, companies over five billion dollars will all double.", "text_tts": "al companies companies over five billion dollars will all double", "translate": "Mike, the way I look at it a little bit, in fifteen years, the global GDP or twenty years, the global GDP, global financial assets, global companies, companies over five billion dollars will all double.", "translate_tts": "Mike the way I look at it a little bit in fifteen years the global GDP or twenty years the global GDP global financial assets global companies companies over five billion dollars will all double", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:19:27.343", "mode": "azero-full", "language": "en", "target": "en", "text": "We're building for we're not building for like eighteen months.", "text_tts": "building for like eighteen months", "translate": "We're building for we're not building for like eighteen months.", "translate_tts": "Were building for were not building for like eighteen months", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:19:27.738", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thank you.", "text_tts": "Okay thank you", "translate": "Okay, thank you.", "translate_tts": "Okay thank you", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:19:31.586", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from Gerard Kessidy from RBC Capital Market.", "text_tts": "m RBC Capital Market", "translate": "The next question is coming from Gerard Kessidy from RBC Capital Market.", "translate_tts": "The next question is coming from Gerard Kessidy from RBC Capital Market", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:19:32.074", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:19:50.362", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning, guys. Jeremy, you touched on the deposit commentary a short while ago. Can you elaborate on QT and the impact that you've seen now granted, I know June was not full QT of ninety", "text_tts": "ll QT of ninety", "translate": "Thank you. Good morning, guys. Jeremy, you touched on the deposit commentary a short while ago. Can you elaborate on QT and the impact that you've seen now granted, I know June was not full QT of ninety", "translate_tts": "Thank you Good morning guys Jeremy you touched on the deposit commentary a short while ago Can you elaborate on QT and the impact that youve seen now granted I know June was not full QT of ninety", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:19:54.608", "mode": "azero-full", "language": "en", "target": "en", "text": "five billion a month. But can you guys give us a flavor? And I think", "text_tts": "s a flavor And I think", "translate": "five billion a month. But can you guys give us a flavor? And I think", "translate_tts": "five billion a month But can you guys give us a flavor And I think", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:20:11.601", "mode": "azero-full", "language": "en", "target": "en", "text": "Jamie, you mentioned that if I heard it correctly, that maybe three hundred to four hundred billion dollars of deposits could outflow over time, I'm assuming due to QT. But can you guys elaborate what you saw in June? Is it tracking the way you think it's going to be? And any further outlook", "text_tts": "you think its going to be And any further outlook", "translate": "Jamie, you mentioned that if I heard it correctly, that maybe three hundred to four hundred billion dollars of deposits could outflow over time, I'm assuming due to QT. But can you guys elaborate what you saw in June? Is it tracking the way you think it's going to be? And any further outlook", "translate_tts": "Jamie you mentioned that if I heard it correctly that maybe three hundred to four hundred billion dollars of deposits could outflow over time Im assuming due to QT But can you guys elaborate what you saw in June Is it tracking the way you think its going to be And any further outlook", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:20:15.182", "mode": "azero-full", "language": "en", "target": "en", "text": "Or what the deposits could be over the next twelve months due to Qt.", "text_tts": "ext twelve months due to Qt", "translate": "Or what the deposits could be over the next twelve months due to Qt.", "translate_tts": "Or what the deposits could be over the next twelve months due to Qt", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:20:32.066", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, hey, Jordan. So as you note, QG just started. So I think it's not the sort of thing where you can say I expect this exact outcome and then sort of track it sector by sector because you can see the clear impact on system wide deposits, but that also interacts with", "text_tts": "ts but that also interacts with", "translate": "Yes, hey, Jordan. So as you note, QG just started. So I think it's not the sort of thing where you can say I expect this exact outcome and then sort of track it sector by sector because you can see the clear impact on system wide deposits, but that also interacts with", "translate_tts": "Yes hey Jordan So as you note QG just started So I think its not the sort of thing where you can say I expect this exact outcome and then sort of track it sector by sector because you can see the clear impact on system wide deposits but that also interacts with", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:20:44.797", "mode": "azero-full", "language": "en", "target": "en", "text": "RRP and TGA and stuff like that. And so how that flows into the banking system and then into any individual bank across the wholesale and consumer segments is kind of a tricky thing. So it's early on that.", "text_tts": "cky thing So its early on that", "translate": "RRP and TGA and stuff like that. And so how that flows into the banking system and then into any individual bank across the wholesale and consumer segments is kind of a tricky thing. So it's early on that.", "translate_tts": "RRP and TGA and stuff like that And so how that flows into the banking system and then into any individual bank across the wholesale and consumer segments is kind of a tricky thing So its early on that", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:20:45.270", "mode": "azero-full", "language": "en", "target": "en", "text": "but.", "text_tts": "but", "translate": "but.", "translate_tts": "but", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:20:46.128", "mode": "azero-full", "language": "en", "target": "en", "text": "you know, at a high level, ah,", "text_tts": "you know at a high level ah", "translate": "you know, at a high level, ah,", "translate_tts": "you know at a high level ah", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:20:57.433", "mode": "azero-full", "language": "en", "target": "en", "text": "what Jamie said before are right. The story remains true, which is that depending on how QT interacts with RRP and loan growth in particular,", "text_tts": "th in particular", "translate": "what Jamie said before are right. The story remains true, which is that depending on how QT interacts with RRP and loan growth in particular,", "translate_tts": "what Jamie said before are right The story remains true which is that depending on how QT interacts with RRP and loan growth in particular", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:21:15.424", "mode": "azero-full", "language": "en", "target": "en", "text": "you could see some decline in deposits in the banking system, and we would see our share of that. But we would expect that to primarily come out of wholesale and primarily come out of the nonoperating and sort of less valuable portions of our deposit base.", "text_tts": "portions of our deposit base", "translate": "you could see some decline in deposits in the banking system, and we would see our share of that. But we would expect that to primarily come out of wholesale and primarily come out of the nonoperating and sort of less valuable portions of our deposit base.", "translate_tts": "you could see some decline in deposits in the banking system and we would see our share of that But we would expect that to primarily come out of wholesale and primarily come out of the nonoperating and sort of less valuable portions of our deposit base", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:21:18.837", "mode": "azero-full", "language": "en", "target": "en", "text": "consumer, while you could in theory have a little bit of a headwind there,", "text_tts": "a little bit of a headwind there", "translate": "consumer, while you could in theory have a little bit of a headwind there,", "translate_tts": "consumer while you could in theory have a little bit of a headwind there", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:21:23.119", "mode": "azero-full", "language": "en", "target": "en", "text": "we feel pretty good about our ability to keep those levels", "text_tts": "our ability to keep those levels", "translate": "we feel pretty good about our ability to keep those levels", "translate_tts": "we feel pretty good about our ability to keep those levels", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:21:27.571", "mode": "azero-full", "language": "en", "target": "en", "text": "pretty steady based on the strength of the franchise and the ability to take", "text_tts": "and the ability to take", "translate": "pretty steady based on the strength of the franchise and the ability to take", "translate_tts": "pretty steady based on the strength of the franchise and the ability to take", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:21:27.776", "mode": "azero-full", "language": "en", "target": "en", "text": "take share.", "text_tts": "take share", "translate": "take share.", "translate_tts": "take share", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:21:44.652", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good. And then as a follow up, I don't believe you guys disclosed the outstandings in the bridge book. But two questions. And Jimmy, you've been very clear about this for the last ten years how you've derisked that balance sheet and you mentioned that", "text_tts": "you mentioned that", "translate": "Very good. And then as a follow up, I don't believe you guys disclosed the outstandings in the bridge book. But two questions. And Jimmy, you've been very clear about this for the last ten years how you've derisked that balance sheet and you mentioned that", "translate_tts": "Very good And then as a follow up I dont believe you guys disclosed the outstandings in the bridge book But two questions And Jimmy youve been very clear about this for the last ten years how youve derisked that balance sheet and you mentioned that", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:21:59.743", "mode": "azero-full", "language": "en", "target": "en", "text": "already today. Can you just give us some color on how different it is today from zero eight zero nine just so investors know that it is meaningfully different? And second, what caused the write down in the bridge book this quarter?", "text_tts": "write down in the bridge book this quarter", "translate": "already today. Can you just give us some color on how different it is today from zero eight zero nine just so investors know that it is meaningfully different? And second, what caused the write down in the bridge book this quarter?", "translate_tts": "already today Can you just give us some color on how different it is today from zero eight zero nine just so investors know that it is meaningfully different And second what caused the write down in the bridge book this quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:22:02.529", "mode": "azero-full", "language": "en", "target": "en", "text": "So if you go back to ' seven, I think,", "text_tts": "go back to seven I think", "translate": "So if you go back to ' seven, I think,", "translate_tts": "So if you go back to seven I think", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:22:05.299", "mode": "azero-full", "language": "en", "target": "en", "text": "the whole street rate book was four hundred eighty billion.", "text_tts": "rate book was four hundred eighty billion", "translate": "the whole street rate book was four hundred eighty billion.", "translate_tts": "the whole street rate book was four hundred eighty billion", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:22:06.651", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the whole street bridge book today is", "text_tts": "bridge book today is", "translate": "I think the whole street bridge book today is", "translate_tts": "I think the whole street bridge book today is", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:22:23.706", "mode": "azero-full", "language": "en", "target": "en", "text": "one hundred or under one hundred? It's like twenty percent. Our percent of that bridge book has come down substantially just in the last twelve months. And that's really just underwriting loan by loan by loan, and you win some and you lose some. And if you and if you guys look at high yield spreads and stuff like that,", "text_tts": "some and you lose some And if you and if you guys look at high yield spreads and stuff like that", "translate": "one hundred or under one hundred? It's like twenty percent. Our percent of that bridge book has come down substantially just in the last twelve months. And that's really just underwriting loan by loan by loan, and you win some and you lose some. And if you and if you guys look at high yield spreads and stuff like that,", "translate_tts": "one hundred or under one hundred Its like twenty percent Our percent of that bridge book has come down substantially just in the last twelve months And thats really just underwriting loan by loan by loan and you win some and you lose some And if you and if you guys look at high yield spreads and stuff like that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:22:38.028", "mode": "azero-full", "language": "en", "target": "en", "text": "bonds are down six percent. That's what you see. So you have some flex, you don't have some flex. And we're big boys, we know that. And there was write downs a couple of those bridge loans. They're not huge. They're just I think they were in the", "text_tts": "eyre not huge Theyre just I think they were in the", "translate": "bonds are down six percent. That's what you see. So you have some flex, you don't have some flex. And we're big boys, we know that. And there was write downs a couple of those bridge loans. They're not huge. They're just I think they were in the", "translate_tts": "bonds are down six percent Thats what you see So you have some flex you dont have some flex And were big boys we know that And there was write downs a couple of those bridge loans Theyre not huge Theyre just I think they were in the", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:22:55.884", "mode": "azero-full", "language": "en", "target": "en", "text": "investment banking line. Yes, it's in the IB revenue line and there's a small amount in the commercial bank as well. But as you said, Jamie, and as Daniel also mentioned at Investor Day, I think we made conscious choices here to dial back our risk appetite here and accepted some share losses", "text_tts": "back our risk appetite here and accepted some share losses", "translate": "investment banking line. Yes, it's in the IB revenue line and there's a small amount in the commercial bank as well. But as you said, Jamie, and as Daniel also mentioned at Investor Day, I think we made conscious choices here to dial back our risk appetite here and accepted some share losses", "translate_tts": "investment banking line Yes its in the IB revenue line and theres a small amount in the commercial bank as well But as you said Jamie and as Daniel also mentioned at Investor Day I think we made conscious choices here to dial back our risk appetite here and accepted some share losses", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:23:03.900", "mode": "azero-full", "language": "en", "target": "en", "text": "We feel good about where we are. We're still open for business for the right deals at the right risk appetite on the right terms, absolutely, but we've been careful.", "text_tts": "right terms absolutely but weve been careful", "translate": "We feel good about where we are. We're still open for business for the right deals at the right risk appetite on the right terms, absolutely, but we've been careful.", "translate_tts": "We feel good about where we are Were still open for business for the right deals at the right risk appetite on the right terms absolutely but weve been careful", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:23:04.246", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good, thank you.", "text_tts": "Very good thank you", "translate": "Very good, thank you.", "translate_tts": "Very good thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Kessidy (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:23:06.671", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from Erika Najarian from UBS.", "text_tts": "coming from Erika Najarian from UBS", "translate": "The next question is coming from Erika Najarian from UBS.", "translate_tts": "The next question is coming from Erika Najarian from UBS", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:23:07.031", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:23:10.703", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Just had a few follow up questions. The first is on", "text_tts": "first is on", "translate": "Hi. Just had a few follow up questions. The first is on", "translate_tts": "Hi Just had a few follow up questions The first is on", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:23:23.800", "mode": "azero-full", "language": "en", "target": "en", "text": "balance sheet management. Jeremy, the illustrative path that you set forth on Slide three, does that include RWA mitigation?", "text_tts": "that include RWA mitigation", "translate": "balance sheet management. Jeremy, the illustrative path that you set forth on Slide three, does that include RWA mitigation?", "translate_tts": "balance sheet management Jeremy the illustrative path that you set forth on Slide three does that include RWA mitigation", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:23:29.710", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, as we think about the fifty eight billion plus in updated NII guide,", "text_tts": "ht billion plus in updated NII guide", "translate": "And you know, as we think about the fifty eight billion plus in updated NII guide,", "translate_tts": "And you know as we think about the fifty eight billion plus in updated NII guide", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:23:41.249", "mode": "azero-full", "language": "en", "target": "en", "text": "What kind of deposit growth does that assume? You noted that part of the SCB mitigation is to drive out nonoperating deposits.", "text_tts": "n is to drive out nonoperating deposits", "translate": "What kind of deposit growth does that assume? You noted that part of the SCB mitigation is to drive out nonoperating deposits.", "translate_tts": "What kind of deposit growth does that assume You noted that part of the SCB mitigation is to drive out nonoperating deposits", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:23:45.260", "mode": "azero-full", "language": "en", "target": "en", "text": "Just wanted to understand what the assumption was there as well, please.", "text_tts": "please", "translate": "Just wanted to understand what the assumption was there as well, please.", "translate_tts": "Just wanted to understand what the assumption was there as well please", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:24:02.748", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, hey Erica sure so first point you have to turn off your magnifying glass, but if you look at footnote five on page three, you can see that right at the end of there it says assumes flat RWA in the projection. And I think within", "text_tts": "A in the projection And I think within", "translate": "Yeah, hey Erica sure so first point you have to turn off your magnifying glass, but if you look at footnote five on page three, you can see that right at the end of there it says assumes flat RWA in the projection. And I think within", "translate_tts": "Yeah hey Erica sure so first point you have to turn off your magnifying glass but if you look at footnote five on page three you can see that right at the end of there it says assumes flat RWA in the projection And I think within", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:24:19.005", "mode": "azero-full", "language": "en", "target": "en", "text": "at who knows what the exact mix will be, and you've heard Jamie's comments on that. But if you look at the table above, you see that you've got the usual moving parts. We've got organic loan growth that we want that's profitable on its own or", "text_tts": "own or", "translate": "at who knows what the exact mix will be, and you've heard Jamie's comments on that. But if you look at the table above, you see that you've got the usual moving parts. We've got organic loan growth that we want that's profitable on its own or", "translate_tts": "at who knows what the exact mix will be and youve heard Jamies comments on that But if you look at the table above you see that youve got the usual moving parts Weve got organic loan growth that we want thats profitable on its own or", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:24:36.456", "mode": "azero-full", "language": "en", "target": "en", "text": "part of important relationships that we'd like to see continue to happen. Some of it is a little bit passive. We can't really control it. It moves up and down as a function of factors like VAR. And then there's the mitigation piece of it, which we're going to turn up the scrutiny quite intensely", "text_tts": "e scrutiny quite intensely", "translate": "part of important relationships that we'd like to see continue to happen. Some of it is a little bit passive. We can't really control it. It moves up and down as a function of factors like VAR. And then there's the mitigation piece of it, which we're going to turn up the scrutiny quite intensely", "translate_tts": "part of important relationships that wed like to see continue to happen Some of it is a little bit passive We cant really control it It moves up and down as a function of factors like VAR And then theres the mitigation piece of it which were going to turn up the scrutiny quite intensely", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:24:37.363", "mode": "azero-full", "language": "en", "target": "en", "text": "I said before on.", "text_tts": "I said before on", "translate": "I said before on.", "translate_tts": "I said before on", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:24:40.272", "mode": "azero-full", "language": "en", "target": "en", "text": "lower returning, lower client nexus or both. So", "text_tts": "ower client nexus or both So", "translate": "lower returning, lower client nexus or both. So", "translate_tts": "lower returning lower client nexus or both So", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:24:57.173", "mode": "azero-full", "language": "en", "target": "en", "text": "Across those three bits, we'll see how it goes. But as Jamie said, we feel pretty confident here. In terms of deposits, at this point, deposit growth is probably less of a driver overall looking forward to the", "text_tts": "looking forward to the", "translate": "Across those three bits, we'll see how it goes. But as Jamie said, we feel pretty confident here. In terms of deposits, at this point, deposit growth is probably less of a driver overall looking forward to the", "translate_tts": "Across those three bits well see how it goes But as Jamie said we feel pretty confident here In terms of deposits at this point deposit growth is probably less of a driver overall looking forward to the", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:24:57.475", "mode": "azero-full", "language": "en", "target": "en", "text": "outlook.", "text_tts": "outlook", "translate": "outlook.", "translate_tts": "outlook", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:25:14.905", "mode": "azero-full", "language": "en", "target": "en", "text": "Our deposit outlook remains more or less the same that I said before and that we talked about at Investor Day, which is we do expect to see some attrition in wholesale. We expect consumer to be relatively stable, and we'll see how it goes.", "text_tts": "see how it goes", "translate": "Our deposit outlook remains more or less the same that I said before and that we talked about at Investor Day, which is we do expect to see some attrition in wholesale. We expect consumer to be relatively stable, and we'll see how it goes.", "translate_tts": "Our deposit outlook remains more or less the same that I said before and that we talked about at Investor Day which is we do expect to see some attrition in wholesale We expect consumer to be relatively stable and well see how it goes", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:25:26.064", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. And my follow up question is for Jamie. Jamie, we've heard your caution about the economy, and I think there's", "text_tts": "onomy and I think theres", "translate": "Got it. And my follow up question is for Jamie. Jamie, we've heard your caution about the economy, and I think there's", "translate_tts": "Got it And my follow up question is for Jamie Jamie weve heard your caution about the economy and I think theres", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:25:40.286", "mode": "azero-full", "language": "en", "target": "en", "text": "a bigger debate on how the US consumer is going to be impacted in light or in context of a downturn. The statistics that Jeremy laid out", "text_tts": "tatistics that Jeremy laid out", "translate": "a bigger debate on how the US consumer is going to be impacted in light or in context of a downturn. The statistics that Jeremy laid out", "translate_tts": "a bigger debate on how the US consumer is going to be impacted in light or in context of a downturn The statistics that Jeremy laid out", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:25:46.626", "mode": "azero-full", "language": "en", "target": "en", "text": "imply a pretty healthy starting point for the consumer that you bank.", "text_tts": "that you bank", "translate": "imply a pretty healthy starting point for the consumer that you bank.", "translate_tts": "imply a pretty healthy starting point for the consumer that you bank", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:25:54.384", "mode": "azero-full", "language": "en", "target": "en", "text": "and the reserve build for loan growth in card and the less than two percent loss rate in card", "text_tts": "oss rate in card", "translate": "and the reserve build for loan growth in card and the less than two percent loss rate in card", "translate_tts": "and the reserve build for loan growth in card and the less than two percent loss rate in card", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:26:04.104", "mode": "azero-full", "language": "en", "target": "en", "text": "lead us to believe that your consumer is still okay, as you think about the various scenarios", "text_tts": "rios", "translate": "lead us to believe that your consumer is still okay, as you think about the various scenarios", "translate_tts": "lead us to believe that your consumer is still okay as you think about the various scenarios", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:26:07.804", "mode": "azero-full", "language": "en", "target": "en", "text": "And you think about the realistic range of outcomes.", "text_tts": "realistic range of outcomes", "translate": "And you think about the realistic range of outcomes.", "translate_tts": "And you think about the realistic range of outcomes", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:26:20.371", "mode": "azero-full", "language": "en", "target": "en", "text": "how does the US consumer perform? Because it feels like that's the big wild card and we've seen the journal term a job full recession. I just wanted to get your thoughts there.", "text_tts": "et your thoughts there", "translate": "how does the US consumer perform? Because it feels like that's the big wild card and we've seen the journal term a job full recession. I just wanted to get your thoughts there.", "translate_tts": "how does the US consumer perform Because it feels like thats the big wild card and weve seen the journal term a job full recession I just wanted to get your thoughts there", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:26:22.899", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. So first I just want to point out that on that chart.", "text_tts": "want to point out that on that chart", "translate": "Yeah. So first I just want to point out that on that chart.", "translate_tts": "Yeah So first I just want to point out that on that chart", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:26:25.061", "mode": "azero-full", "language": "en", "target": "en", "text": "That's not a forecast for what it's going to be at the end of the quarter.", "text_tts": "for what its going to be at the end of the quarter", "translate": "That's not a forecast for what it's going to be at the end of the quarter.", "translate_tts": "Thats not a forecast for what its going to be at the end of the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:26:28.524", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're gonna you know if you're gonna pencil some of your models is twelve and a half.", "text_tts": "our models is twelve and a half", "translate": "So we're gonna you know if you're gonna pencil some of your models is twelve and a half.", "translate_tts": "So were gonna you know if youre gonna pencil some of your models is twelve and a half", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:26:29.288", "mode": "azero-full", "language": "en", "target": "en", "text": "December thirty first.", "text_tts": "December thirty first", "translate": "December thirty first.", "translate_tts": "December thirty first", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:26:31.828", "mode": "azero-full", "language": "en", "target": "en", "text": "and it'll probably be thirteen at the end of the first quarter.", "text_tts": "thirteen at the end of the first quarter", "translate": "and it'll probably be thirteen at the end of the first quarter.", "translate_tts": "and itll probably be thirteen at the end of the first quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:26:35.203", "mode": "azero-full", "language": "en", "target": "en", "text": "And because obviously we use capital for a whole bunch of different reasons and", "text_tts": "reasons and", "translate": "And because obviously we use capital for a whole bunch of different reasons and", "translate_tts": "And because obviously we use capital for a whole bunch of different reasons and", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:26:39.631", "mode": "azero-full", "language": "en", "target": "en", "text": "And the consumer, you know, I feel like a broken record.", "text_tts": "you know I feel like a broken record", "translate": "And the consumer, you know, I feel like a broken record.", "translate_tts": "And the consumer you know I feel like a broken record", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:26:40.467", "mode": "azero-full", "language": "en", "target": "en", "text": "the consumer.", "text_tts": "the consumer", "translate": "the consumer.", "translate_tts": "the consumer", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:26:46.749", "mode": "azero-full", "language": "en", "target": "en", "text": "right now is in great shape. So even if we go into a recession, they're entering that recession with less leverage", "text_tts": "with less leverage", "translate": "right now is in great shape. So even if we go into a recession, they're entering that recession with less leverage", "translate_tts": "right now is in great shape So even if we go into a recession theyre entering that recession with less leverage", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:26:49.643", "mode": "azero-full", "language": "en", "target": "en", "text": "in far better shape than they did in zero eight and zero nine.", "text_tts": "shape than they did in zero eight and zero nine", "translate": "in far better shape than they did in zero eight and zero nine.", "translate_tts": "in far better shape than they did in zero eight and zero nine", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:26:52.211", "mode": "azero-full", "language": "en", "target": "en", "text": "And far better shape than they did even in twenty twenty.", "text_tts": "better shape than they did even in twenty twenty", "translate": "And far better shape than they did even in twenty twenty.", "translate_tts": "And far better shape than they did even in twenty twenty", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:27:06.958", "mode": "azero-full", "language": "en", "target": "en", "text": "And jobs are plentiful. Now, of course, jobs may disappear. Things happen. So but they're in very good shape. And obviously, when you have recessions, it affects consumer income and consumer credit, our credit card portfolio is prime.", "text_tts": "io is prime", "translate": "And jobs are plentiful. Now, of course, jobs may disappear. Things happen. So but they're in very good shape. And obviously, when you have recessions, it affects consumer income and consumer credit, our credit card portfolio is prime.", "translate_tts": "And jobs are plentiful Now of course jobs may disappear Things happen So but theyre in very good shape And obviously when you have recessions it affects consumer income and consumer credit our credit card portfolio is prime", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:27:19.414", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, it's exceptional. But again, we're adults in that. We know that if you have a recession, losses will go up. We prepare for all that and we're prepared to take it because we grow the business over time.", "text_tts": "ed to take it because we grow the business over time", "translate": "I mean, it's exceptional. But again, we're adults in that. We know that if you have a recession, losses will go up. We prepare for all that and we're prepared to take it because we grow the business over time.", "translate_tts": "I mean its exceptional But again were adults in that We know that if you have a recession losses will go up We prepare for all that and were prepared to take it because we grow the business over time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:27:36.136", "mode": "azero-full", "language": "en", "target": "en", "text": "we're not going to just immediately run out of it. And so I think it's great that consumers in good shape. I think it's some excellent that I like the fact that wages are going up for people at the low end. I like the fact that jobs are plentiful. I think that's good for the average American, and we should applaud that. And so", "text_tts": "e average American and we should applaud that And so", "translate": "we're not going to just immediately run out of it. And so I think it's great that consumers in good shape. I think it's some excellent that I like the fact that wages are going up for people at the low end. I like the fact that jobs are plentiful. I think that's good for the average American, and we should applaud that. And so", "translate_tts": "were not going to just immediately run out of it And so I think its great that consumers in good shape I think its some excellent that I like the fact that wages are going up for people at the low end I like the fact that jobs are plentiful I think thats good for the average American and we should applaud that And so", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:27:37.585", "mode": "azero-full", "language": "en", "target": "en", "text": "So they're in good shape, right now.", "text_tts": "right now", "translate": "So they're in good shape, right now.", "translate_tts": "So theyre in good shape right now", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:27:37.847", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for that.", "text_tts": "Thanks for that", "translate": "Thanks for that.", "translate_tts": "Thanks for that", "is_final": false, "emotion": "", "events": "📞👂💬👂👩📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:27:42.373", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from Matt Okaner from Deutsche Bank.", "text_tts": "from Matt Okaner from Deutsche Bank", "translate": "The next question is coming from Matt Okaner from Deutsche Bank.", "translate_tts": "The next question is coming from Matt Okaner from Deutsche Bank", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Okaner (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:27:42.646", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Okaner (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:27:43.441", "mode": "azero-full", "language": "en", "target": "en", "text": "Madam, I'm not sure.", "text_tts": "Madam Im not sure", "translate": "Madam, I'm not sure.", "translate_tts": "Madam Im not sure", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Okaner (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:27:43.678", "mode": "azero-full", "language": "en", "target": "en", "text": "yeah", "text_tts": "yeah", "translate": "yeah", "translate_tts": "yeah", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Okaner (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:27:49.622", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, the next question is coming from Ibrahim Bunavala from Bank of America Merrill Lynch. Please proceed.", "text_tts": "of America Merrill Lynch Please proceed", "translate": "Yes, the next question is coming from Ibrahim Bunavala from Bank of America Merrill Lynch. Please proceed.", "translate_tts": "Yes the next question is coming from Ibrahim Bunavala from Bank of America Merrill Lynch Please proceed", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Okaner (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:03.502", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, just one a couple of follow ups, Jeremy. In terms of the markets have gone very quickly from pricing in ton of rate hikes to potentially pricing in rate cuts next year.", "text_tts": "ng in rate cuts next year", "translate": "I guess, just one a couple of follow ups, Jeremy. In terms of the markets have gone very quickly from pricing in ton of rate hikes to potentially pricing in rate cuts next year.", "translate_tts": "I guess just one a couple of follow ups Jeremy In terms of the markets have gone very quickly from pricing in ton of rate hikes to potentially pricing in rate cuts next year", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Okaner (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:12.156", "mode": "azero-full", "language": "en", "target": "en", "text": "just talk to us like how that's informing your Alco balance sheet management as you think about hedging downside risk from lower rates,", "text_tts": "hedging downside risk from lower rates", "translate": "just talk to us like how that's informing your Alco balance sheet management as you think about hedging downside risk from lower rates,", "translate_tts": "just talk to us like how thats informing your Alco balance sheet management as you think about hedging downside risk from lower rates", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Okaner (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:20.779", "mode": "azero-full", "language": "en", "target": "en", "text": "twelve to eighteen months out? Like, should we expect you to add duration or do anything synthetic to protect against lower rates?", "text_tts": "ything synthetic to protect against lower rates", "translate": "twelve to eighteen months out? Like, should we expect you to add duration or do anything synthetic to protect against lower rates?", "translate_tts": "twelve to eighteen months out Like should we expect you to add duration or do anything synthetic to protect against lower rates", "is_final": false, "emotion": "🤢", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Okaner (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:22.179", "mode": "azero-full", "language": "en", "target": "en", "text": "We're going to keep that to ourselves.", "text_tts": "ourselves", "translate": "We're going to keep that to ourselves.", "translate_tts": "Were going to keep that to ourselves", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Okaner (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:22.756", "mode": "azero-full", "language": "en", "target": "en", "text": "But, um,", "text_tts": "But um", "translate": "But, um,", "translate_tts": "But um", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Okaner (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:25.806", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe if you want a little bit of general color about how we're thinking about the portal.", "text_tts": "of general color about how were thinking about the portal", "translate": "Maybe if you want a little bit of general color about how we're thinking about the portal.", "translate_tts": "Maybe if you want a little bit of general color about how were thinking about the portal", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Okaner (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:26.729", "mode": "azero-full", "language": "en", "target": "en", "text": "portfolio. I do think", "text_tts": "I do think", "translate": "portfolio. I do think", "translate_tts": "portfolio I do think", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Okaner (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:27.263", "mode": "azero-full", "language": "en", "target": "en", "text": "ah, sort of", "text_tts": "ah sort of", "translate": "ah, sort of", "translate_tts": "ah sort of", "is_final": false, "emotion": "😰", "events": "🏠🔊📞🌠🤮👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Okaner (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:27.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, okay.", "text_tts": "Yeah okay", "translate": "Yeah, okay.", "translate_tts": "Yeah okay", "is_final": false, "emotion": "🤢", "events": "📞🌠🤮👂🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Okaner (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:27.919", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll I'll keep it free.", "text_tts": "Ill Ill keep it free", "translate": "I'll I'll keep it free.", "translate_tts": "Ill Ill keep it free", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊😂👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Okaner (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:28.204", "mode": "azero-full", "language": "en", "target": "en", "text": "The ah,", "text_tts": "The ah", "translate": "The ah,", "translate_tts": "The ah", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Okaner (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:32.414", "mode": "azero-full", "language": "en", "target": "en", "text": "On duration I think at this level of rates also with you know", "text_tts": "also with you know", "translate": "On duration I think at this level of rates also with you know", "translate_tts": "On duration I think at this level of rates also with you know", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Okaner (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:42.771", "mode": "azero-full", "language": "en", "target": "en", "text": "very quickly cash yields being roughly not that different from tenure yields. The question of duration adding or not is just generally less important for us.", "text_tts": "generally less important for us", "translate": "very quickly cash yields being roughly not that different from tenure yields. The question of duration adding or not is just generally less important for us.", "translate_tts": "very quickly cash yields being roughly not that different from tenure yields The question of duration adding or not is just generally less important for us", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:00.728", "mode": "azero-full", "language": "en", "target": "en", "text": "Then the other piece of it is whether there's the opportunity to deploy cash into non HQLA securities broadly into spread product. And obviously, spread product is more attractive right now. But as we've been talking about a lot on this call, the priority right now is to build capital.", "text_tts": "call the priority right now is to build capital", "translate": "Then the other piece of it is whether there's the opportunity to deploy cash into non HQLA securities broadly into spread product. And obviously, spread product is more attractive right now. But as we've been talking about a lot on this call, the priority right now is to build capital.", "translate_tts": "Then the other piece of it is whether theres the opportunity to deploy cash into non HQLA securities broadly into spread product And obviously spread product is more attractive right now But as weve been talking about a lot on this call the priority right now is to build capital", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:01.024", "mode": "azero-full", "language": "en", "target": "en", "text": "I should just", "text_tts": "I should just", "translate": "I should just", "translate_tts": "I should just", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:01.273", "mode": "azero-full", "language": "en", "target": "en", "text": "Just point out.", "text_tts": "Just point out", "translate": "Just point out.", "translate_tts": "Just point out", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:04.751", "mode": "azero-full", "language": "en", "target": "en", "text": "the forward curve has been consistently wrong in my whole lifetime.", "text_tts": "ve has been consistently wrong in my whole lifetime", "translate": "the forward curve has been consistently wrong in my whole lifetime.", "translate_tts": "the forward curve has been consistently wrong in my whole lifetime", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:07.753", "mode": "azero-full", "language": "en", "target": "en", "text": "So we don't necessarily make investments based on the forward curve.", "text_tts": "ily make investments based on the forward curve", "translate": "So we don't necessarily make investments based on the forward curve.", "translate_tts": "So we dont necessarily make investments based on the forward curve", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:16.044", "mode": "azero-full", "language": "en", "target": "en", "text": "And second, we've always told you that we use the portfolio and other things to manage the broad range of outcomes.", "text_tts": "manage the broad range of outcomes", "translate": "And second, we've always told you that we use the portfolio and other things to manage the broad range of outcomes.", "translate_tts": "And second weve always told you that we use the portfolio and other things to manage the broad range of outcomes", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:21.667", "mode": "azero-full", "language": "en", "target": "en", "text": "not just to try to add NII. So if you said add NII next quarter, yes, we could do that.", "text_tts": "dd NII next quarter yes we could do that", "translate": "not just to try to add NII. So if you said add NII next quarter, yes, we could do that.", "translate_tts": "not just to try to add NII So if you said add NII next quarter yes we could do that", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:28.503", "mode": "azero-full", "language": "en", "target": "en", "text": "That would be managing the broad outcome of potential outcomes here, which is to protect the company through all possible", "text_tts": "any through all possible", "translate": "That would be managing the broad outcome of potential outcomes here, which is to protect the company through all possible", "translate_tts": "That would be managing the broad outcome of potential outcomes here which is to protect the company through all possible", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:29.230", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, outcomes.", "text_tts": "Uh outcomes", "translate": "Uh, outcomes.", "translate_tts": "Uh outcomes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:47.235", "mode": "azero-full", "language": "en", "target": "en", "text": "That's helpful. And just one follow up on credit. I heard your comments on the consumer. If we enter some version of a mild recession, like if you had to pick one or two areas, where do you think losses would be driven by? Is it on the commercial side? Is it CRE? Like how do you expect", "text_tts": "the commercial side Is it CRE Like how do you expect", "translate": "That's helpful. And just one follow up on credit. I heard your comments on the consumer. If we enter some version of a mild recession, like if you had to pick one or two areas, where do you think losses would be driven by? Is it on the commercial side? Is it CRE? Like how do you expect", "translate_tts": "Thats helpful And just one follow up on credit I heard your comments on the consumer If we enter some version of a mild recession like if you had to pick one or two areas where do you think losses would be driven by Is it on the commercial side Is it CRE Like how do you expect", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:48.796", "mode": "azero-full", "language": "en", "target": "en", "text": "That downturn too kind of play out.", "text_tts": "too kind of play out", "translate": "That downturn too kind of play out.", "translate_tts": "That downturn too kind of play out", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:53.383", "mode": "azero-full", "language": "en", "target": "en", "text": "Did I did you and I think at Investor Day you had a chart that showed through the cycle losses?", "text_tts": "the cycle losses", "translate": "Did I did you and I think at Investor Day you had a chart that showed through the cycle losses?", "translate_tts": "Did I did you and I think at Investor Day you had a chart that showed through the cycle losses", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:30:04.347", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So I mean, I would just go back to that and we showed what we think through the cycle losses would be for credit cards, CNI and a bunch of other things. And obviously,", "text_tts": "ngs And obviously", "translate": "Yes. So I mean, I would just go back to that and we showed what we think through the cycle losses would be for credit cards, CNI and a bunch of other things. And obviously,", "translate_tts": "Yes So I mean I would just go back to that and we showed what we think through the cycle losses would be for credit cards CNI and a bunch of other things And obviously", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:30:05.114", "mode": "azero-full", "language": "en", "target": "en", "text": "through the cycles and average.", "text_tts": "through the cycles and average", "translate": "through the cycles and average.", "translate_tts": "through the cycles and average", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:30:05.388", "mode": "azero-full", "language": "en", "target": "en", "text": "You could kind of think.", "text_tts": "You could kind of think", "translate": "You could kind of think.", "translate_tts": "You could kind of think", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:30:06.185", "mode": "azero-full", "language": "en", "target": "en", "text": "Double that from okay.", "text_tts": "Double that from okay", "translate": "Double that from okay.", "translate_tts": "Double that from okay", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:30:11.374", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah and that you know that showed exceptionally low losses in wholesale so I'm not sure.", "text_tts": "low losses in wholesale so Im not sure", "translate": "Yeah and that you know that showed exceptionally low losses in wholesale so I'm not sure.", "translate_tts": "Yeah and that you know that showed exceptionally low losses in wholesale so Im not sure", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:30:12.898", "mode": "azero-full", "language": "en", "target": "en", "text": "whether or not that's a prediction of the future or not.", "text_tts": "prediction of the future or not", "translate": "whether or not that's a prediction of the future or not.", "translate_tts": "whether or not thats a prediction of the future or not", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊😤👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:30:13.551", "mode": "azero-full", "language": "en", "target": "en", "text": "Good. Thank you.", "text_tts": "Good Thank you", "translate": "Good. Thank you.", "translate_tts": "Good Thank you", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:30:16.118", "mode": "azero-full", "language": "en", "target": "en", "text": "And the next question is coming from Max O'Connor from Deutsche Bank.", "text_tts": "is coming from Max OConnor from Deutsche Bank", "translate": "And the next question is coming from Max O'Connor from Deutsche Bank.", "translate_tts": "And the next question is coming from Max OConnor from Deutsche Bank", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Max O'Connor (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:30:16.458", "mode": "azero-full", "language": "en", "target": "en", "text": "Please to speak.", "text_tts": "Please to speak", "translate": "Please to speak.", "translate_tts": "Please to speak", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Max O'Connor (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:30:19.429", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Sorry about that. I somehow got disconnected.", "text_tts": "that I somehow got disconnected", "translate": "Hi. Sorry about that. I somehow got disconnected.", "translate_tts": "Hi Sorry about that I somehow got disconnected", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Max O'Connor (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:30:19.651", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Max O'Connor (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:30:22.657", "mode": "azero-full", "language": "en", "target": "en", "text": "Sorry if I missed this, but if we think about", "text_tts": "missed this but if we think about", "translate": "Sorry if I missed this, but if we think about", "translate_tts": "Sorry if I missed this but if we think about", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Max O'Connor (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:30:26.696", "mode": "azero-full", "language": "en", "target": "en", "text": "provisioning or reserving for a moderate recession?", "text_tts": "reserving for a moderate recession", "translate": "provisioning or reserving for a moderate recession?", "translate_tts": "provisioning or reserving for a moderate recession", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Max O'Connor (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:30:32.296", "mode": "azero-full", "language": "en", "target": "en", "text": "What's the best guess on how much that might be? I think for COVID, it was", "text_tts": "ink for COVID it was", "translate": "What's the best guess on how much that might be? I think for COVID, it was", "translate_tts": "Whats the best guess on how much that might be I think for COVID it was", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Max O'Connor (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:30:33.840", "mode": "azero-full", "language": "en", "target": "en", "text": "around fourteen billion x.", "text_tts": "urteen billion x", "translate": "around fourteen billion x.", "translate_tts": "around fourteen billion x", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "29fd212a-9f0f-479f-8d39-dd8bfeb56d7c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Max O'Connor (Deutsche Bank Analyst)", "text_emotion": "sadness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2022Q4_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2022Q4_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..f7560f2cb26152b5282177d09ae2a1d530823566 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2022Q4_Emotion.txt @@ -0,0 +1,615 @@ +{"timestamp": "2025-07-18 16:41:32.869", "mode": "azero-full", "language": "en", "target": "en", "text": "Please stand by. We are about to begin.", "text_tts": "We are about to begin", "translate": "Please stand by. We are about to begin.", "translate_tts": "Please stand by We are about to begin", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:41:42.472", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, ladies and gentlemen. Welcome to JPMorgan Chase's Fourth Quarter twenty twenty two Earnings Call. This call is being recorded. Your line will be muted for the duration of the call.", "text_tts": "r the duration of the call", "translate": "Good morning, ladies and gentlemen. Welcome to JPMorgan Chase's Fourth Quarter twenty twenty two Earnings Call. This call is being recorded. Your line will be muted for the duration of the call.", "translate_tts": "Good morning ladies and gentlemen Welcome to JPMorgan Chases Fourth Quarter twenty twenty two Earnings Call This call is being recorded Your line will be muted for the duration of the call", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:41:44.553", "mode": "azero-full", "language": "en", "target": "en", "text": "We will now go live to the presentation.", "text_tts": "live to the presentation", "translate": "We will now go live to the presentation.", "translate_tts": "We will now go live to the presentation", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:41:45.996", "mode": "azero-full", "language": "en", "target": "en", "text": "Please stand by.", "text_tts": "Please stand by", "translate": "Please stand by.", "translate_tts": "Please stand by", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:41:55.460", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I would like to turn the call over to JP Morgan Chase's Chairman and CEO, Jamie Dimon, and Chief Financial Officer, Jeremy Barnum. mister Barnum, please go ahead.", "text_tts": "go ahead", "translate": "At this time, I would like to turn the call over to JP Morgan Chase's Chairman and CEO, Jamie Dimon, and Chief Financial Officer, Jeremy Barnum. mister Barnum, please go ahead.", "translate_tts": "At this time I would like to turn the call over to JP Morgan Chases Chairman and CEO Jamie Dimon and Chief Financial Officer Jeremy Barnum mister Barnum please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:41:57.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much. Good morning, everyone.", "text_tts": "Good morning everyone", "translate": "Thank you very much. Good morning, everyone.", "translate_tts": "Thank you very much Good morning everyone", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:02.004", "mode": "azero-full", "language": "en", "target": "en", "text": "The presentation is available on our website, and please refer to the disclaimer in the back.", "text_tts": "refer to the disclaimer in the back", "translate": "The presentation is available on our website, and please refer to the disclaimer in the back.", "translate_tts": "The presentation is available on our website and please refer to the disclaimer in the back", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:06.479", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting on Page one, the firm reported net income of eleven billion dollars", "text_tts": "t income of eleven billion dollars", "translate": "Starting on Page one, the firm reported net income of eleven billion dollars", "translate_tts": "Starting on Page one the firm reported net income of eleven billion dollars", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:09.108", "mode": "azero-full", "language": "en", "target": "en", "text": "EPS of three dollars and fifty seven cents", "text_tts": "three dollars and fifty seven cents", "translate": "EPS of three dollars and fifty seven cents", "translate_tts": "EPS of three dollars and fifty seven cents", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:14.418", "mode": "azero-full", "language": "en", "target": "en", "text": "on revenue of thirty five point six billion and delivered an ROTCE of twenty percent.", "text_tts": "d delivered an ROTCE of twenty percent", "translate": "on revenue of thirty five point six billion and delivered an ROTCE of twenty percent.", "translate_tts": "on revenue of thirty five point six billion and delivered an ROTCE of twenty percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:21.660", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, we had two significant items in corporate, a nine hundred fourteen million dollars gain on the sale of Visa B shares", "text_tts": "dollars gain on the sale of Visa B shares", "translate": "This quarter, we had two significant items in corporate, a nine hundred fourteen million dollars gain on the sale of Visa B shares", "translate_tts": "This quarter we had two significant items in corporate a nine hundred fourteen million dollars gain on the sale of Visa B shares", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:25.749", "mode": "azero-full", "language": "en", "target": "en", "text": "offset by eight hundred seventy four million of net investment securities losses.", "text_tts": "ght hundred seventy four million of net investment securities losses", "translate": "offset by eight hundred seventy four million of net investment securities losses.", "translate_tts": "offset by eight hundred seventy four million of net investment securities losses", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:27.953", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll check on a few highlights.", "text_tts": "Ill check on a few highlights", "translate": "I'll check on a few highlights.", "translate_tts": "Ill check on a few highlights", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:35.615", "mode": "azero-full", "language": "en", "target": "en", "text": "Combined credit and debit spend is up nine percent year on year with growth in both discretionary and nondiscretionary spending.", "text_tts": "rowth in both discretionary and nondiscretionary spending", "translate": "Combined credit and debit spend is up nine percent year on year with growth in both discretionary and nondiscretionary spending.", "translate_tts": "Combined credit and debit spend is up nine percent year on year with growth in both discretionary and nondiscretionary spending", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:40.865", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the year ranked number one for global IVFs with a wallet share of eight percent,", "text_tts": "eight percent", "translate": "We ended the year ranked number one for global IVFs with a wallet share of eight percent,", "translate_tts": "We ended the year ranked number one for global IVFs with a wallet share of eight percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:42:45.825", "mode": "azero-full", "language": "en", "target": "en", "text": "and credit continues to normalize, but actual performance remains strong across the company.", "text_tts": "s strong across the company", "translate": "and credit continues to normalize, but actual performance remains strong across the company.", "translate_tts": "and credit continues to normalize but actual performance remains strong across the company", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:42:49.505", "mode": "azero-full", "language": "en", "target": "en", "text": "On Page two, we have more on our fourth quarter results.", "text_tts": "we have more on our fourth quarter results", "translate": "On Page two, we have more on our fourth quarter results.", "translate_tts": "On Page two we have more on our fourth quarter results", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:56.326", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue of thirty five point six billion was up five point two billion or seventeen percent year on year.", "text_tts": "was up five point two billion or seventeen percent year on year", "translate": "revenue of thirty five point six billion was up five point two billion or seventeen percent year on year.", "translate_tts": "revenue of thirty five point six billion was up five point two billion or seventeen percent year on year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:43:01.537", "mode": "azero-full", "language": "en", "target": "en", "text": "NIIX Markets was up eight point four billion or seventy two percent", "text_tts": "our billion or seventy two percent", "translate": "NIIX Markets was up eight point four billion or seventy two percent", "translate_tts": "NIIX Markets was up eight point four billion or seventy two percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:43:02.811", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by higher rates.", "text_tts": "driven by higher rates", "translate": "driven by higher rates.", "translate_tts": "driven by higher rates", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:13.540", "mode": "azero-full", "language": "en", "target": "en", "text": "NIRX Markets was down three point five billion or twenty six percent, predominantly driven by lower IV fees as well as management and performance fees in AWM,", "text_tts": "ell as management and performance fees in AWM", "translate": "NIRX Markets was down three point five billion or twenty six percent, predominantly driven by lower IV fees as well as management and performance fees in AWM,", "translate_tts": "NIRX Markets was down three point five billion or twenty six percent predominantly driven by lower IV fees as well as management and performance fees in AWM", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:16.612", "mode": "azero-full", "language": "en", "target": "en", "text": "lower auto lease income and home lending production revenue.", "text_tts": "ease income and home lending production revenue", "translate": "lower auto lease income and home lending production revenue.", "translate_tts": "lower auto lease income and home lending production revenue", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:21.583", "mode": "azero-full", "language": "en", "target": "en", "text": "and markets revenue was up three hundred eighty two million or seven percent year on year.", "text_tts": "ghty two million or seven percent year on year", "translate": "and markets revenue was up three hundred eighty two million or seven percent year on year.", "translate_tts": "and markets revenue was up three hundred eighty two million or seven percent year on year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:43:28.003", "mode": "azero-full", "language": "en", "target": "en", "text": "expenses of nineteen billion were up one point one billion or six percent year on year,", "text_tts": "nt one billion or six percent year on year", "translate": "expenses of nineteen billion were up one point one billion or six percent year on year,", "translate_tts": "expenses of nineteen billion were up one point one billion or six percent year on year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:31.390", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by higher structural expense and investments.", "text_tts": "gher structural expense and investments", "translate": "primarily driven by higher structural expense and investments.", "translate_tts": "primarily driven by higher structural expense and investments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:38.207", "mode": "azero-full", "language": "en", "target": "en", "text": "and credit costs of two point three billion included net charge offs of eight hundred eighty seven million.", "text_tts": "et charge offs of eight hundred eighty seven million", "translate": "and credit costs of two point three billion included net charge offs of eight hundred eighty seven million.", "translate_tts": "and credit costs of two point three billion included net charge offs of eight hundred eighty seven million", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:47.374", "mode": "azero-full", "language": "en", "target": "en", "text": "The net reserve build of one point four billion was driven by updates to the firm's macroeconomic outlook, which now reflects a mild recession in the central case,", "text_tts": "reflects a mild recession in the central case", "translate": "The net reserve build of one point four billion was driven by updates to the firm's macroeconomic outlook, which now reflects a mild recession in the central case,", "translate_tts": "The net reserve build of one point four billion was driven by updates to the firms macroeconomic outlook which now reflects a mild recession in the central case", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:43:52.970", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as loan growth in card services, partially offset by a reduction in pandemic related uncertainty.", "text_tts": "by a reduction in pandemic related uncertainty", "translate": "as well as loan growth in card services, partially offset by a reduction in pandemic related uncertainty.", "translate_tts": "as well as loan growth in card services partially offset by a reduction in pandemic related uncertainty", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:43:57.021", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking at the full year results on Page three,", "text_tts": "year results on Page three", "translate": "Looking at the full year results on Page three,", "translate_tts": "Looking at the full year results on Page three", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:03.523", "mode": "azero-full", "language": "en", "target": "en", "text": "The firm reported net income of thirty seven point seven billion, EPS of twelve dollars nine cents", "text_tts": "oint seven billion EPS of twelve dollars nine cents", "translate": "The firm reported net income of thirty seven point seven billion, EPS of twelve dollars nine cents", "translate_tts": "The firm reported net income of thirty seven point seven billion EPS of twelve dollars nine cents", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:06.851", "mode": "azero-full", "language": "en", "target": "en", "text": "and record revenue of one hundred and thirty two point three billion.", "text_tts": "of one hundred and thirty two point three billion", "translate": "and record revenue of one hundred and thirty two point three billion.", "translate_tts": "and record revenue of one hundred and thirty two point three billion", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:09.895", "mode": "azero-full", "language": "en", "target": "en", "text": "and we delivered an ROGCE of eighteen percent.", "text_tts": "an ROGCE of eighteen percent", "translate": "and we delivered an ROGCE of eighteen percent.", "translate_tts": "and we delivered an ROGCE of eighteen percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:13.641", "mode": "azero-full", "language": "en", "target": "en", "text": "On to balance sheet and capital on Page four.", "text_tts": "t and capital on Page four", "translate": "On to balance sheet and capital on Page four.", "translate_tts": "On to balance sheet and capital on Page four", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:20.171", "mode": "azero-full", "language": "en", "target": "en", "text": "ended the quarter with a CT one ratio of thirteen point two percent, up seventy basis points,", "text_tts": "rteen point two percent up seventy basis points", "translate": "ended the quarter with a CT one ratio of thirteen point two percent, up seventy basis points,", "translate_tts": "ended the quarter with a CT one ratio of thirteen point two percent up seventy basis points", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:28.137", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by the benefit of net income, including the sale of Visa B shares, less distributions, AOCI gains and lower RWA.", "text_tts": "RWA", "translate": "primarily driven by the benefit of net income, including the sale of Visa B shares, less distributions, AOCI gains and lower RWA.", "translate_tts": "primarily driven by the benefit of net income including the sale of Visa B shares less distributions AOCI gains and lower RWA", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:39.832", "mode": "azero-full", "language": "en", "target": "en", "text": "RWA declined approximately twenty billion quarter on quarter, reflecting lower RWA in the Markets business, which was partially offset by an increase in lending, primarily in card services.", "text_tts": "n card services", "translate": "RWA declined approximately twenty billion quarter on quarter, reflecting lower RWA in the Markets business, which was partially offset by an increase in lending, primarily in card services.", "translate_tts": "RWA declined approximately twenty billion quarter on quarter reflecting lower RWA in the Markets business which was partially offset by an increase in lending primarily in card services", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:45.828", "mode": "azero-full", "language": "en", "target": "en", "text": "recall that we had a thirteen percent CT one target for the first quarter of twenty twenty three.", "text_tts": "CT one target for the first quarter of twenty twenty three", "translate": "recall that we had a thirteen percent CT one target for the first quarter of twenty twenty three.", "translate_tts": "recall that we had a thirteen percent CT one target for the first quarter of twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:48.628", "mode": "azero-full", "language": "en", "target": "en", "text": "which we have now reached one quarter early.", "text_tts": "reached one quarter early", "translate": "which we have now reached one quarter early.", "translate_tts": "which we have now reached one quarter early", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:52.579", "mode": "azero-full", "language": "en", "target": "en", "text": "So given that, we expect to resume share repurchases this quarter.", "text_tts": "s this quarter", "translate": "So given that, we expect to resume share repurchases this quarter.", "translate_tts": "So given that we expect to resume share repurchases this quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:56.301", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's go to our businesses starting on Page five.", "text_tts": "to our businesses starting on Page five", "translate": "Now let's go to our businesses starting on Page five.", "translate_tts": "Now lets go to our businesses starting on Page five", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:03.378", "mode": "azero-full", "language": "en", "target": "en", "text": "starting with a quick update on the health of US consumers and small businesses based on our data.", "text_tts": "consumers and small businesses based on our data", "translate": "starting with a quick update on the health of US consumers and small businesses based on our data.", "translate_tts": "starting with a quick update on the health of US consumers and small businesses based on our data", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:45:10.719", "mode": "azero-full", "language": "en", "target": "en", "text": "They are generally on solid footing, although sentiment for both reflects recessionary concerns not yet fully reflected in our data.", "text_tts": "reflected in our data", "translate": "They are generally on solid footing, although sentiment for both reflects recessionary concerns not yet fully reflected in our data.", "translate_tts": "They are generally on solid footing although sentiment for both reflects recessionary concerns not yet fully reflected in our data", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:45:15.696", "mode": "azero-full", "language": "en", "target": "en", "text": "Combined debit and credit spend is up nine percent year on year.", "text_tts": "year", "translate": "Combined debit and credit spend is up nine percent year on year.", "translate_tts": "Combined debit and credit spend is up nine percent year on year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:19.953", "mode": "azero-full", "language": "en", "target": "en", "text": "Both discretionary and nondiscretionary spend are up year on year,", "text_tts": "ary and nondiscretionary spend are up year on year", "translate": "Both discretionary and nondiscretionary spend are up year on year,", "translate_tts": "Both discretionary and nondiscretionary spend are up year on year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:23.507", "mode": "azero-full", "language": "en", "target": "en", "text": "the strongest growth in discretionary being travel.", "text_tts": "growth in discretionary being travel", "translate": "the strongest growth in discretionary being travel.", "translate_tts": "the strongest growth in discretionary being travel", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:45:28.892", "mode": "azero-full", "language": "en", "target": "en", "text": "Retail spend is up four percent on the back of a particularly strong fourth quarter last year.", "text_tts": "a particularly strong fourth quarter last year", "translate": "Retail spend is up four percent on the back of a particularly strong fourth quarter last year.", "translate_tts": "Retail spend is up four percent on the back of a particularly strong fourth quarter last year", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:33.670", "mode": "azero-full", "language": "en", "target": "en", "text": "E commerce spend was up seven percent, while in person spend was roughly flat.", "text_tts": "rson spend was roughly flat", "translate": "E commerce spend was up seven percent, while in person spend was roughly flat.", "translate_tts": "E commerce spend was up seven percent while in person spend was roughly flat", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:38.994", "mode": "azero-full", "language": "en", "target": "en", "text": "Cash buffers for both consumers and small businesses continue to slowly normalize.", "text_tts": "continue to slowly normalize", "translate": "Cash buffers for both consumers and small businesses continue to slowly normalize.", "translate_tts": "Cash buffers for both consumers and small businesses continue to slowly normalize", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:42.731", "mode": "azero-full", "language": "en", "target": "en", "text": "with lower income segments and smaller businesses normalizing faster.", "text_tts": "e segments and smaller businesses normalizing faster", "translate": "with lower income segments and smaller businesses normalizing faster.", "translate_tts": "with lower income segments and smaller businesses normalizing faster", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:50.328", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumer cash buffers for the lower income segments are expected to be back to pre pandemic levels by the third quarter of this year.", "text_tts": "els by the third quarter of this year", "translate": "Consumer cash buffers for the lower income segments are expected to be back to pre pandemic levels by the third quarter of this year.", "translate_tts": "Consumer cash buffers for the lower income segments are expected to be back to pre pandemic levels by the third quarter of this year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:52.891", "mode": "azero-full", "language": "en", "target": "en", "text": "Now moving to financial results.", "text_tts": "sults", "translate": "Now moving to financial results.", "translate_tts": "Now moving to financial results", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:59.099", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, CCB reported net income of four point five billion on revenue of fifteen point eight billion", "text_tts": "billion on revenue of fifteen point eight billion", "translate": "This quarter, CCB reported net income of four point five billion on revenue of fifteen point eight billion", "translate_tts": "This quarter CCB reported net income of four point five billion on revenue of fifteen point eight billion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:46:01.546", "mode": "azero-full", "language": "en", "target": "en", "text": "which was up twenty nine percent year on year.", "text_tts": "wenty nine percent year on year", "translate": "which was up twenty nine percent year on year.", "translate_tts": "which was up twenty nine percent year on year", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:46:08.022", "mode": "azero-full", "language": "en", "target": "en", "text": "You'll notice in our presentation that we renamed Consumer and Business Banking to Banking and Wealth Management.", "text_tts": "Business Banking to Banking and Wealth Management", "translate": "You'll notice in our presentation that we renamed Consumer and Business Banking to Banking and Wealth Management.", "translate_tts": "Youll notice in our presentation that we renamed Consumer and Business Banking to Banking and Wealth Management", "is_final": false, "emotion": "", "events": "👨📯📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:08.713", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting there.", "text_tts": "Starting there", "translate": "Starting there.", "translate_tts": "Starting there", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:12.916", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue was up fifty six percent year on year, driven by higher NII on higher", "text_tts": "driven by higher NII on higher", "translate": "Revenue was up fifty six percent year on year, driven by higher NII on higher", "translate_tts": "Revenue was up fifty six percent year on year driven by higher NII on higher", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:13.621", "mode": "azero-full", "language": "en", "target": "en", "text": "higher rates.", "text_tts": "higher rates", "translate": "higher rates.", "translate_tts": "higher rates", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:23.253", "mode": "azero-full", "language": "en", "target": "en", "text": "Deposits were down three percent quarter on quarter as spend remains strong and the rate cycle plays out with outflows being partially offset by new relationships.", "text_tts": "tially offset by new relationships", "translate": "Deposits were down three percent quarter on quarter as spend remains strong and the rate cycle plays out with outflows being partially offset by new relationships.", "translate_tts": "Deposits were down three percent quarter on quarter as spend remains strong and the rate cycle plays out with outflows being partially offset by new relationships", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:33.800", "mode": "azero-full", "language": "en", "target": "en", "text": "Client investment assets were down ten percent year on year, driven by market performance, partially offset by net inflows, where we are seeing good momentum, including from our deposit customer.", "text_tts": "where we are seeing good momentum including from our deposit customer", "translate": "Client investment assets were down ten percent year on year, driven by market performance, partially offset by net inflows, where we are seeing good momentum, including from our deposit customer.", "translate_tts": "Client investment assets were down ten percent year on year driven by market performance partially offset by net inflows where we are seeing good momentum including from our deposit customer", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:39.739", "mode": "azero-full", "language": "en", "target": "en", "text": "Home Lending revenue was down forty six percent year on year, largely driven by lower production revenue.", "text_tts": "cent year on year largely driven by lower production revenue", "translate": "Home Lending revenue was down forty six percent year on year, largely driven by lower production revenue.", "translate_tts": "Home Lending revenue was down forty six percent year on year largely driven by lower production revenue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:46:50.455", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to card services and auto. Revenue was up twelve percent year on year, predominantly driven by higher card services and II on higher revolving balances,", "text_tts": "I on higher revolving balances", "translate": "Moving to card services and auto. Revenue was up twelve percent year on year, predominantly driven by higher card services and II on higher revolving balances,", "translate_tts": "Moving to card services and auto Revenue was up twelve percent year on year predominantly driven by higher card services and II on higher revolving balances", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:46:52.907", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by lower auto lease income.", "text_tts": "ower auto lease income", "translate": "partially offset by lower auto lease income.", "translate_tts": "partially offset by lower auto lease income", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:55.942", "mode": "azero-full", "language": "en", "target": "en", "text": "card outstandings were up nineteen percent,", "text_tts": "re up nineteen percent", "translate": "card outstandings were up nineteen percent,", "translate_tts": "card outstandings were up nineteen percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:47:01.394", "mode": "azero-full", "language": "en", "target": "en", "text": "Total revolving balances were up twenty percent, and we are now back to pre pandemic levels.", "text_tts": "pandemic levels", "translate": "Total revolving balances were up twenty percent, and we are now back to pre pandemic levels.", "translate_tts": "Total revolving balances were up twenty percent and we are now back to pre pandemic levels", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:47:08.338", "mode": "azero-full", "language": "en", "target": "en", "text": "However, revolving balances per account are still below pre pandemic levels, which should be a tailwind in twenty twenty three.", "text_tts": "be a tailwind in twenty twenty three", "translate": "However, revolving balances per account are still below pre pandemic levels, which should be a tailwind in twenty twenty three.", "translate_tts": "However revolving balances per account are still below pre pandemic levels which should be a tailwind in twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:13.293", "mode": "azero-full", "language": "en", "target": "en", "text": "And in auto, originations were seven and a half billion, down twelve percent.", "text_tts": "on down twelve percent", "translate": "And in auto, originations were seven and a half billion, down twelve percent.", "translate_tts": "And in auto originations were seven and a half billion down twelve percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:47:24.746", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of eight billion were up three percent year on year, primarily driven by investments as well as higher compensation, largely offset by auto lease appreciation from lower volumes.", "text_tts": "ffset by auto lease appreciation from lower volumes", "translate": "Expenses of eight billion were up three percent year on year, primarily driven by investments as well as higher compensation, largely offset by auto lease appreciation from lower volumes.", "translate_tts": "Expenses of eight billion were up three percent year on year primarily driven by investments as well as higher compensation largely offset by auto lease appreciation from lower volumes", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:33.599", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of credit performance this quarter, credit costs were one point eight billion, reflecting reserve builds of eight hundred million in card and two hundred million in home lending.", "text_tts": "in card and two hundred million in home lending", "translate": "In terms of credit performance this quarter, credit costs were one point eight billion, reflecting reserve builds of eight hundred million in card and two hundred million in home lending.", "translate_tts": "In terms of credit performance this quarter credit costs were one point eight billion reflecting reserve builds of eight hundred million in card and two hundred million in home lending", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:38.961", "mode": "azero-full", "language": "en", "target": "en", "text": "and net charge offs of eight hundred forty five million up three hundred thirty million year on year.", "text_tts": "offs of eight hundred forty five million up three hundred thirty million year on year", "translate": "and net charge offs of eight hundred forty five million up three hundred thirty million year on year.", "translate_tts": "and net charge offs of eight hundred forty five million up three hundred thirty million year on year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:41.584", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, the CIB on page six.", "text_tts": "B on page six", "translate": "Next, the CIB on page six.", "translate_tts": "Next the CIB on page six", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:49.303", "mode": "azero-full", "language": "en", "target": "en", "text": "CIB reported net income of three point three billion on revenue of ten point five billion for the fourth quarter.", "text_tts": "int five billion for the fourth quarter", "translate": "CIB reported net income of three point three billion on revenue of ten point five billion for the fourth quarter.", "translate_tts": "CIB reported net income of three point three billion on revenue of ten point five billion for the fourth quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:54.139", "mode": "azero-full", "language": "en", "target": "en", "text": "Investment Banking revenue of one point four billion was down fifty seven percent year on year.", "text_tts": "n was down fifty seven percent year on year", "translate": "Investment Banking revenue of one point four billion was down fifty seven percent year on year.", "translate_tts": "Investment Banking revenue of one point four billion was down fifty seven percent year on year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:47:57.449", "mode": "azero-full", "language": "en", "target": "en", "text": "IV fees were down fifty eight percent in line with the market.", "text_tts": "down fifty eight percent in line with the market", "translate": "IV fees were down fifty eight percent in line with the market.", "translate_tts": "IV fees were down fifty eight percent in line with the market", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:48:03.452", "mode": "azero-full", "language": "en", "target": "en", "text": "In advisory, fees were down fifty three percent, reflecting lower announced activity earlier in the year.", "text_tts": "flecting lower announced activity earlier in the year", "translate": "In advisory, fees were down fifty three percent, reflecting lower announced activity earlier in the year.", "translate_tts": "In advisory fees were down fifty three percent reflecting lower announced activity earlier in the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:48:11.551", "mode": "azero-full", "language": "en", "target": "en", "text": "Our underwriting businesses were affected by market conditions, resulting in fees down fifty eight percent for debt and down sixty nine percent for equity.", "text_tts": "eight percent for debt and down sixty nine percent for equity", "translate": "Our underwriting businesses were affected by market conditions, resulting in fees down fifty eight percent for debt and down sixty nine percent for equity.", "translate_tts": "Our underwriting businesses were affected by market conditions resulting in fees down fifty eight percent for debt and down sixty nine percent for equity", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:48:14.797", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of the outlook, the dynamics remain the same.", "text_tts": "the dynamics remain the same", "translate": "In terms of the outlook, the dynamics remain the same.", "translate_tts": "In terms of the outlook the dynamics remain the same", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:21.784", "mode": "azero-full", "language": "en", "target": "en", "text": "Pipeline is relatively robust, but conversion is very sensitive to market conditions and sentiment about the economic outlook.", "text_tts": "ut the economic outlook", "translate": "Pipeline is relatively robust, but conversion is very sensitive to market conditions and sentiment about the economic outlook.", "translate_tts": "Pipeline is relatively robust but conversion is very sensitive to market conditions and sentiment about the economic outlook", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:26.612", "mode": "azero-full", "language": "en", "target": "en", "text": "Also, note that it will be a difficult compare against last year's first quarter.", "text_tts": "compare against last years first quarter", "translate": "Also, note that it will be a difficult compare against last year's first quarter.", "translate_tts": "Also note that it will be a difficult compare against last years first quarter", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:48:28.615", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to markets.", "text_tts": "Moving to markets", "translate": "Moving to markets.", "translate_tts": "Moving to markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:34.433", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue was five point seven billion, up seven percent year on year, driven by the strength in our macro franchise.", "text_tts": "by the strength in our macro franchise", "translate": "Revenue was five point seven billion, up seven percent year on year, driven by the strength in our macro franchise.", "translate_tts": "Revenue was five point seven billion up seven percent year on year driven by the strength in our macro franchise", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:48:43.419", "mode": "azero-full", "language": "en", "target": "en", "text": "Fixed income was up twelve percent as elevated volatility drove strong client activity, particularly in rates and currencies in emerging markets.", "text_tts": "in rates and currencies in emerging markets", "translate": "Fixed income was up twelve percent as elevated volatility drove strong client activity, particularly in rates and currencies in emerging markets.", "translate_tts": "Fixed income was up twelve percent as elevated volatility drove strong client activity particularly in rates and currencies in emerging markets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:48:46.543", "mode": "azero-full", "language": "en", "target": "en", "text": "while securitized products continue to be challenged by the market environment.", "text_tts": "by the market environment", "translate": "while securitized products continue to be challenged by the market environment.", "translate_tts": "while securitized products continue to be challenged by the market environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:48:51.438", "mode": "azero-full", "language": "en", "target": "en", "text": "Equity markets was relatively flat against a strong fourth quarter last year.", "text_tts": "fourth quarter last year", "translate": "Equity markets was relatively flat against a strong fourth quarter last year.", "translate_tts": "Equity markets was relatively flat against a strong fourth quarter last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:03.188", "mode": "azero-full", "language": "en", "target": "en", "text": "Payments revenue was two point one billion, up fifteen percent year on year. Excluding the net impact of equity investments, it was up fifty six percent, and the year on year growth was driven by higher rates.", "text_tts": "cent and the year on year growth was driven by higher rates", "translate": "Payments revenue was two point one billion, up fifteen percent year on year. Excluding the net impact of equity investments, it was up fifty six percent, and the year on year growth was driven by higher rates.", "translate_tts": "Payments revenue was two point one billion up fifteen percent year on year Excluding the net impact of equity investments it was up fifty six percent and the year on year growth was driven by higher rates", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:49:07.972", "mode": "azero-full", "language": "en", "target": "en", "text": "Security Services revenue of one point two billion was up nine percent year on year,", "text_tts": "lion was up nine percent year on year", "translate": "Security Services revenue of one point two billion was up nine percent year on year,", "translate_tts": "Security Services revenue of one point two billion was up nine percent year on year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:49:13.354", "mode": "azero-full", "language": "en", "target": "en", "text": "predominantly driven by higher rates, largely offset by lower deposits and market levels.", "text_tts": "lower deposits and market levels", "translate": "predominantly driven by higher rates, largely offset by lower deposits and market levels.", "translate_tts": "predominantly driven by higher rates largely offset by lower deposits and market levels", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:17.837", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of six point four billion were up ten percent year on year.", "text_tts": "ix point four billion were up ten percent year on year", "translate": "Expenses of six point four billion were up ten percent year on year.", "translate_tts": "Expenses of six point four billion were up ten percent year on year", "is_final": false, "emotion": "😮", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:21.578", "mode": "azero-full", "language": "en", "target": "en", "text": "predominantly driven by the timing of revenue related compensation.", "text_tts": "ensation", "translate": "predominantly driven by the timing of revenue related compensation.", "translate_tts": "predominantly driven by the timing of revenue related compensation", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:23.067", "mode": "azero-full", "language": "en", "target": "en", "text": "on a full year basis,", "text_tts": "on a full year basis", "translate": "on a full year basis,", "translate_tts": "on a full year basis", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:33.443", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of twenty seven point one billion were up seven percent year on year, primarily driven by higher structural expense and investments, partially offset by lower revenue related", "text_tts": "nts partially offset by lower revenue related", "translate": "Expenses of twenty seven point one billion were up seven percent year on year, primarily driven by higher structural expense and investments, partially offset by lower revenue related", "translate_tts": "Expenses of twenty seven point one billion were up seven percent year on year primarily driven by higher structural expense and investments partially offset by lower revenue related", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:33.644", "mode": "azero-full", "language": "en", "target": "en", "text": "Conversation.", "text_tts": "Conversation", "translate": "Conversation.", "translate_tts": "Conversation", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:37.260", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the Commercial Bank on Page seven.", "text_tts": "on Page seven", "translate": "Moving to the Commercial Bank on Page seven.", "translate_tts": "Moving to the Commercial Bank on Page seven", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:41.559", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial Banking reported net income of one point four billion.", "text_tts": "ng reported net income of one point four billion", "translate": "Commercial Banking reported net income of one point four billion.", "translate_tts": "Commercial Banking reported net income of one point four billion", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:51.478", "mode": "azero-full", "language": "en", "target": "en", "text": "Record revenue of three point four billion was up thirty percent year on year, driven by higher deposit margins, partially offset by lower investment banking revenue and deposit related fees.", "text_tts": "nt banking revenue and deposit related fees", "translate": "Record revenue of three point four billion was up thirty percent year on year, driven by higher deposit margins, partially offset by lower investment banking revenue and deposit related fees.", "translate_tts": "Record revenue of three point four billion was up thirty percent year on year driven by higher deposit margins partially offset by lower investment banking revenue and deposit related fees", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:49:56.408", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross investment banking revenue of seven hundred million was down fifty two percent year on year.", "text_tts": "n was down fifty two percent year on year", "translate": "Gross investment banking revenue of seven hundred million was down fifty two percent year on year.", "translate_tts": "Gross investment banking revenue of seven hundred million was down fifty two percent year on year", "is_final": false, "emotion": "", "events": "👨📯📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:49:59.306", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by reduced capital markets activity.", "text_tts": "pital markets activity", "translate": "driven by reduced capital markets activity.", "translate_tts": "driven by reduced capital markets activity", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:50:03.353", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of one point three billion were up eighteen percent year on year.", "text_tts": "ne point three billion were up eighteen percent year on year", "translate": "Expenses of one point three billion were up eighteen percent year on year.", "translate_tts": "Expenses of one point three billion were up eighteen percent year on year", "is_final": false, "emotion": "", "events": "👨📯📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:06.166", "mode": "azero-full", "language": "en", "target": "en", "text": "deposits were down fourteen percent year on year.", "text_tts": "wn fourteen percent year on year", "translate": "deposits were down fourteen percent year on year.", "translate_tts": "deposits were down fourteen percent year on year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:10.693", "mode": "azero-full", "language": "en", "target": "en", "text": "one percent quarter on quarter, primarily reflecting attrition of nonoperating deposits.", "text_tts": "ion of nonoperating deposits", "translate": "one percent quarter on quarter, primarily reflecting attrition of nonoperating deposits.", "translate_tts": "one percent quarter on quarter primarily reflecting attrition of nonoperating deposits", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:14.737", "mode": "azero-full", "language": "en", "target": "en", "text": "Loans were up fourteen percent year on year and three percent.", "text_tts": "p fourteen percent year on year and three percent", "translate": "Loans were up fourteen percent year on year and three percent.", "translate_tts": "Loans were up fourteen percent year on year and three percent", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:15.116", "mode": "azero-full", "language": "en", "target": "en", "text": "punctually.", "text_tts": "punctually", "translate": "punctually.", "translate_tts": "punctually", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:22.391", "mode": "azero-full", "language": "en", "target": "en", "text": "CNI loans were up four percent quarter on quarter, reflecting continued strength in originations and revolver utilization.", "text_tts": "ns and revolver utilization", "translate": "CNI loans were up four percent quarter on quarter, reflecting continued strength in originations and revolver utilization.", "translate_tts": "CNI loans were up four percent quarter on quarter reflecting continued strength in originations and revolver utilization", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:24.966", "mode": "azero-full", "language": "en", "target": "en", "text": "C R E loans were up two percent quarter on quarter.", "text_tts": "ns were up two percent quarter on quarter", "translate": "C R E loans were up two percent quarter on quarter.", "translate_tts": "C R E loans were up two percent quarter on quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:32.178", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting a slower pace of growth from earlier in the year due to higher rates, which impacts both originations and prepayment activity.", "text_tts": "th originations and prepayment activity", "translate": "reflecting a slower pace of growth from earlier in the year due to higher rates, which impacts both originations and prepayment activity.", "translate_tts": "reflecting a slower pace of growth from earlier in the year due to higher rates which impacts both originations and prepayment activity", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:36.404", "mode": "azero-full", "language": "en", "target": "en", "text": "Then to complete our lines of business AWM on page eight.", "text_tts": "page eight", "translate": "Then to complete our lines of business AWM on page eight.", "translate_tts": "Then to complete our lines of business AWM on page eight", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:41.582", "mode": "azero-full", "language": "en", "target": "en", "text": "Asset and Wealth Management reported net income of one point one billion with", "text_tts": "oint one billion with", "translate": "Asset and Wealth Management reported net income of one point one billion with", "translate_tts": "Asset and Wealth Management reported net income of one point one billion with", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:43.866", "mode": "azero-full", "language": "en", "target": "en", "text": "with pretax margin of thirty three percent.", "text_tts": "of thirty three percent", "translate": "with pretax margin of thirty three percent.", "translate_tts": "with pretax margin of thirty three percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:50.650", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of four point six billion was up three percent year on year, driven by higher deposit margins on lower balances", "text_tts": "her deposit margins on lower balances", "translate": "Revenue of four point six billion was up three percent year on year, driven by higher deposit margins on lower balances", "translate_tts": "Revenue of four point six billion was up three percent year on year driven by higher deposit margins on lower balances", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:57.447", "mode": "azero-full", "language": "en", "target": "en", "text": "predominantly offset by reductions in management, performance and placement fees linked to this year's market declines.", "text_tts": "arket declines", "translate": "predominantly offset by reductions in management, performance and placement fees linked to this year's market declines.", "translate_tts": "predominantly offset by reductions in management performance and placement fees linked to this years market declines", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:04.578", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of three billion were up one percent year on year, predominantly driven by growth in our private banking adviser teams", "text_tts": "wth in our private banking adviser teams", "translate": "Expenses of three billion were up one percent year on year, predominantly driven by growth in our private banking adviser teams", "translate_tts": "Expenses of three billion were up one percent year on year predominantly driven by growth in our private banking adviser teams", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:08.062", "mode": "azero-full", "language": "en", "target": "en", "text": "largely offset by lower performance related compensation.", "text_tts": "lower performance related compensation", "translate": "largely offset by lower performance related compensation.", "translate_tts": "largely offset by lower performance related compensation", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:14.886", "mode": "azero-full", "language": "en", "target": "en", "text": "For the quarter, net long term inflows were ten billion, positive across equities and fixed income", "text_tts": "n billion positive across equities and fixed income", "translate": "For the quarter, net long term inflows were ten billion, positive across equities and fixed income", "translate_tts": "For the quarter net long term inflows were ten billion positive across equities and fixed income", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:16.640", "mode": "azero-full", "language": "en", "target": "en", "text": "and forty seven billion for the full year.", "text_tts": "orty seven billion for the full year", "translate": "and forty seven billion for the full year.", "translate_tts": "and forty seven billion for the full year", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:21.203", "mode": "azero-full", "language": "en", "target": "en", "text": "And in liquidity, we saw net inflows of thirty three billion for the quarter", "text_tts": "ty three billion for the quarter", "translate": "And in liquidity, we saw net inflows of thirty three billion for the quarter", "translate_tts": "And in liquidity we saw net inflows of thirty three billion for the quarter", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:24.600", "mode": "azero-full", "language": "en", "target": "en", "text": "and net outflows of fifty five billion for the full year.", "text_tts": "lows of fifty five billion for the full year", "translate": "and net outflows of fifty five billion for the full year.", "translate_tts": "and net outflows of fifty five billion for the full year", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:33.750", "mode": "azero-full", "language": "en", "target": "en", "text": "AUM of two point eight trillion and overall client assets of four trillion were down eleven percent and six percent year on year, respectively.", "text_tts": "were down eleven percent and six percent year on year respectively", "translate": "AUM of two point eight trillion and overall client assets of four trillion were down eleven percent and six percent year on year, respectively.", "translate_tts": "AUM of two point eight trillion and overall client assets of four trillion were down eleven percent and six percent year on year respectively", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:51:35.871", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by lower market levels.", "text_tts": "market levels", "translate": "driven by lower market levels.", "translate_tts": "driven by lower market levels", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:46.902", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, loans were down one percent quarter on quarter, driven by lower securities based lending, while deposits were down six percent sign sequentially, driven by the rising rate environment.", "text_tts": "x percent sign sequentially driven by the rising rate environment", "translate": "Finally, loans were down one percent quarter on quarter, driven by lower securities based lending, while deposits were down six percent sign sequentially, driven by the rising rate environment.", "translate_tts": "Finally loans were down one percent quarter on quarter driven by lower securities based lending while deposits were down six percent sign sequentially driven by the rising rate environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:49.895", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in migration to investments and other cash alternatives.", "text_tts": "estments and other cash alternatives", "translate": "resulting in migration to investments and other cash alternatives.", "translate_tts": "resulting in migration to investments and other cash alternatives", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:52.857", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to corporate on page nine.", "text_tts": "on page nine", "translate": "Turning to corporate on page nine.", "translate_tts": "Turning to corporate on page nine", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:58.894", "mode": "azero-full", "language": "en", "target": "en", "text": "Corporate reported a net gain of five hundred eighty one million.", "text_tts": "a net gain of five hundred eighty one million", "translate": "Corporate reported a net gain of five hundred eighty one million.", "translate_tts": "Corporate reported a net gain of five hundred eighty one million", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:03.054", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of one point two billion was up one point seven billion year on year.", "text_tts": "ne point seven billion year on year", "translate": "Revenue of one point two billion was up one point seven billion year on year.", "translate_tts": "Revenue of one point two billion was up one point seven billion year on year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:08.753", "mode": "azero-full", "language": "en", "target": "en", "text": "NII was one point three billion up two billion year on year due to the impact of higher rates.", "text_tts": "n year on year due to the impact of higher rates", "translate": "NII was one point three billion up two billion year on year due to the impact of higher rates.", "translate_tts": "NII was one point three billion up two billion year on year due to the impact of higher rates", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:15.145", "mode": "azero-full", "language": "en", "target": "en", "text": "NIR was a loss of one hundred fifteen million and reflects the two significant items I mentioned earlier.", "text_tts": "items I mentioned earlier", "translate": "NIR was a loss of one hundred fifteen million and reflects the two significant items I mentioned earlier.", "translate_tts": "NIR was a loss of one hundred fifteen million and reflects the two significant items I mentioned earlier", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:19.692", "mode": "azero-full", "language": "en", "target": "en", "text": "and expenses of three hundred thirty nine million were up eighty eight million year on year.", "text_tts": "ine million were up eighty eight million year on year", "translate": "and expenses of three hundred thirty nine million were up eighty eight million year on year.", "translate_tts": "and expenses of three hundred thirty nine million were up eighty eight million year on year", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:25.783", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, let's pivot to the outlook for twenty twenty three, which I will cover over the next few pages.", "text_tts": "I will cover over the next few pages", "translate": "With that, let's pivot to the outlook for twenty twenty three, which I will cover over the next few pages.", "translate_tts": "With that lets pivot to the outlook for twenty twenty three which I will cover over the next few pages", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:27.873", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with an I. I. On page two", "text_tts": "I I On page two", "translate": "Starting with an I. I. On page two", "translate_tts": "Starting with an I I On page two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:28.279", "mode": "azero-full", "language": "en", "target": "en", "text": "ten.", "text_tts": "ten", "translate": "ten.", "translate_tts": "ten", "is_final": false, "emotion": "😡", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:35.453", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect total NII.", "text_tts": "We expect total NII", "translate": "We expect total NII.", "translate_tts": "We expect total NII", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:37.808", "mode": "azero-full", "language": "en", "target": "en", "text": "be approximately seventy three billion.", "text_tts": "y seventy three billion", "translate": "be approximately seventy three billion.", "translate_tts": "be approximately seventy three billion", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:41.184", "mode": "azero-full", "language": "en", "target": "en", "text": "and NIIX markets to be approximately seventy four billion.", "text_tts": "X markets to be approximately seventy four billion", "translate": "and NIIX markets to be approximately seventy four billion.", "translate_tts": "and NIIX markets to be approximately seventy four billion", "is_final": false, "emotion": "", "events": "👨📯💥👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:42.605", "mode": "azero-full", "language": "en", "target": "en", "text": "on the page.", "text_tts": "on the page", "translate": "on the page.", "translate_tts": "on the page", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:47.193", "mode": "azero-full", "language": "en", "target": "en", "text": "we show how the significant increases in quarterly NII throughout twenty twenty two.", "text_tts": "t twenty twenty two", "translate": "we show how the significant increases in quarterly NII throughout twenty twenty two.", "translate_tts": "we show how the significant increases in quarterly NII throughout twenty twenty two", "is_final": false, "emotion": "😊", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:51.346", "mode": "azero-full", "language": "en", "target": "en", "text": "culminated in the eighty one billion dollar run rate for the fourth quarter,", "text_tts": "e for the fourth quarter", "translate": "culminated in the eighty one billion dollar run rate for the fourth quarter,", "translate_tts": "culminated in the eighty one billion dollar run rate for the fourth quarter", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:53.993", "mode": "azero-full", "language": "en", "target": "en", "text": "and how we expect that to evolve for twenty twenty three.", "text_tts": "that to evolve for twenty twenty three", "translate": "and how we expect that to evolve for twenty twenty three.", "translate_tts": "and how we expect that to evolve for twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:59.017", "mode": "azero-full", "language": "en", "target": "en", "text": "Going through the drivers, the outlook assumes that rates follow the forward curve.", "text_tts": "follow the forward curve", "translate": "Going through the drivers, the outlook assumes that rates follow the forward curve.", "translate_tts": "Going through the drivers the outlook assumes that rates follow the forward curve", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:08.294", "mode": "azero-full", "language": "en", "target": "en", "text": "The combination of the annualization of the hike in late December, the hikes expected early in the year and the cuts expected later in the year should be a net tailwind.", "text_tts": "the year should be a net tailwind", "translate": "The combination of the annualization of the hike in late December, the hikes expected early in the year and the cuts expected later in the year should be a net tailwind.", "translate_tts": "The combination of the annualization of the hike in late December the hikes expected early in the year and the cuts expected later in the year should be a net tailwind", "is_final": false, "emotion": "🤢", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:11.926", "mode": "azero-full", "language": "en", "target": "en", "text": "Offsetting that tailwind is the impact of deposit repricing.", "text_tts": "repricing", "translate": "Offsetting that tailwind is the impact of deposit repricing.", "translate_tts": "Offsetting that tailwind is the impact of deposit repricing", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:16.439", "mode": "azero-full", "language": "en", "target": "en", "text": "which includes our best guess of rate paid in both wholesale and consumer.", "text_tts": "both wholesale and consumer", "translate": "which includes our best guess of rate paid in both wholesale and consumer.", "translate_tts": "which includes our best guess of rate paid in both wholesale and consumer", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:18.132", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition.", "text_tts": "In addition", "translate": "In addition.", "translate_tts": "In addition", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:20.186", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking at balance sheet growth and mix,", "text_tts": "sheet growth and mix", "translate": "Looking at balance sheet growth and mix,", "translate_tts": "Looking at balance sheet growth and mix", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:27.330", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect solid overall card spend growth as well as further normalization of revolving balances per account.", "text_tts": "s per account", "translate": "We expect solid overall card spend growth as well as further normalization of revolving balances per account.", "translate_tts": "We expect solid overall card spend growth as well as further normalization of revolving balances per account", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:29.520", "mode": "azero-full", "language": "en", "target": "en", "text": "and modest loan growth across the rest of the company.", "text_tts": "growth across the rest of the company", "translate": "and modest loan growth across the rest of the company.", "translate_tts": "and modest loan growth across the rest of the company", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:37.322", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect that this tailwind will be offset by lower deposit balances, given modest attrition in both consumer and wholesale.", "text_tts": "consumer and wholesale", "translate": "We expect that this tailwind will be offset by lower deposit balances, given modest attrition in both consumer and wholesale.", "translate_tts": "We expect that this tailwind will be offset by lower deposit balances given modest attrition in both consumer and wholesale", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:42.874", "mode": "azero-full", "language": "en", "target": "en", "text": "But it's very important to note that this NII outlook is particularly uncertain.", "text_tts": "is particularly uncertain", "translate": "But it's very important to note that this NII outlook is particularly uncertain.", "translate_tts": "But its very important to note that this NII outlook is particularly uncertain", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:54:01.655", "mode": "azero-full", "language": "en", "target": "en", "text": "Specifically, Fed funds could deviate from forwards, balance, attrition and migration assumptions could be meaningfully different, and deposit product and pricing decisions will be determined by customer behavior and competitive dynamics as we focus on maintaining and growing", "text_tts": "we focus on maintaining and growing", "translate": "Specifically, Fed funds could deviate from forwards, balance, attrition and migration assumptions could be meaningfully different, and deposit product and pricing decisions will be determined by customer behavior and competitive dynamics as we focus on maintaining and growing", "translate_tts": "Specifically Fed funds could deviate from forwards balance attrition and migration assumptions could be meaningfully different and deposit product and pricing decisions will be determined by customer behavior and competitive dynamics as we focus on maintaining and growing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:54:02.188", "mode": "azero-full", "language": "en", "target": "en", "text": "primary bank relationship.", "text_tts": "primary bank relationship", "translate": "primary bank relationship.", "translate_tts": "primary bank relationship", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:54:05.151", "mode": "azero-full", "language": "en", "target": "en", "text": "and may be quite different from what this outlook assumes.", "text_tts": "e different from what this outlook assumes", "translate": "and may be quite different from what this outlook assumes.", "translate_tts": "and may be quite different from what this outlook assumes", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:54:05.465", "mode": "azero-full", "language": "en", "target": "en", "text": "and further", "text_tts": "and further", "translate": "and further", "translate_tts": "and further", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:54:12.627", "mode": "azero-full", "language": "en", "target": "en", "text": "timing of all these factors could significantly affect the sequential trajectory of NII throughout the year.", "text_tts": "jectory of NII throughout the year", "translate": "timing of all these factors could significantly affect the sequential trajectory of NII throughout the year.", "translate_tts": "timing of all these factors could significantly affect the sequential trajectory of NII throughout the year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:54:32.393", "mode": "azero-full", "language": "en", "target": "en", "text": "That said, as we continue executing our strategy of investing to acquire new customers as well as deepen relationships with existing ones and as we see the impact of loan growth, we would expect sequential NII growth to return, all else", "text_tts": "uential NII growth to return all else", "translate": "That said, as we continue executing our strategy of investing to acquire new customers as well as deepen relationships with existing ones and as we see the impact of loan growth, we would expect sequential NII growth to return, all else", "translate_tts": "That said as we continue executing our strategy of investing to acquire new customers as well as deepen relationships with existing ones and as we see the impact of loan growth we would expect sequential NII growth to return all else", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:33.733", "mode": "azero-full", "language": "en", "target": "en", "text": "And just to finish up on an i i.", "text_tts": "And just to finish up on an i i", "translate": "And just to finish up on an i i.", "translate_tts": "And just to finish up on an i i", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:45.734", "mode": "azero-full", "language": "en", "target": "en", "text": "As the guidance indicates, we expect Markets NII for the year to be slightly negative as a result of higher rates. But remember, this is offset in Markets NIR.", "text_tts": "t remember this is offset in Markets NIR", "translate": "As the guidance indicates, we expect Markets NII for the year to be slightly negative as a result of higher rates. But remember, this is offset in Markets NIR.", "translate_tts": "As the guidance indicates we expect Markets NII for the year to be slightly negative as a result of higher rates But remember this is offset in Markets NIR", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:47.910", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to expenses on Page eleven.", "text_tts": "nses on Page eleven", "translate": "Now turning to expenses on Page eleven.", "translate_tts": "Now turning to expenses on Page eleven", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:50.770", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect twenty twenty three adjusted expense to", "text_tts": "wenty twenty three adjusted expense to", "translate": "we expect twenty twenty three adjusted expense to", "translate_tts": "we expect twenty twenty three adjusted expense to", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:52.221", "mode": "azero-full", "language": "en", "target": "en", "text": "to be about eighty one billion.", "text_tts": "ighty one billion", "translate": "to be about eighty one billion.", "translate_tts": "to be about eighty one billion", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:57.139", "mode": "azero-full", "language": "en", "target": "en", "text": "which includes approximately five hundred million from the higher FDIC assessment.", "text_tts": "higher FDIC assessment", "translate": "which includes approximately five hundred million from the higher FDIC assessment.", "translate_tts": "which includes approximately five hundred million from the higher FDIC assessment", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:02.862", "mode": "azero-full", "language": "en", "target": "en", "text": "Going through some of the other drivers, we expect increases from labor inflation, which,", "text_tts": "from labor inflation which", "translate": "Going through some of the other drivers, we expect increases from labor inflation, which,", "translate_tts": "Going through some of the other drivers we expect increases from labor inflation which", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:09.121", "mode": "azero-full", "language": "en", "target": "en", "text": "while it seems to be abating on a forward looking basis, is effectively in the run rate for twenty twenty three.", "text_tts": "for twenty twenty three", "translate": "while it seems to be abating on a forward looking basis, is effectively in the run rate for twenty twenty three.", "translate_tts": "while it seems to be abating on a forward looking basis is effectively in the run rate for twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:20.401", "mode": "azero-full", "language": "en", "target": "en", "text": "An additional labor related driver is the annualization of twenty twenty two headcount growth as well as our plans for more modest headcount increases.", "text_tts": "as our plans for more modest headcount increases", "translate": "An additional labor related driver is the annualization of twenty twenty two headcount growth as well as our plans for more modest headcount increases.", "translate_tts": "An additional labor related driver is the annualization of twenty twenty two headcount growth as well as our plans for more modest headcount increases", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:20.893", "mode": "azero-full", "language": "en", "target": "en", "text": "Here.", "text_tts": "Here", "translate": "Here.", "translate_tts": "Here", "is_final": false, "emotion": "", "events": "🏠🔊📯👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:25.245", "mode": "azero-full", "language": "en", "target": "en", "text": "all of which are primarily in connection with executing our investments.", "text_tts": "primarily in connection with executing our investments", "translate": "all of which are primarily in connection with executing our investments.", "translate_tts": "all of which are primarily in connection with executing our investments", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:34.965", "mode": "azero-full", "language": "en", "target": "en", "text": "and on investments, while we are continuing to invest consistent with what we told you at Investor Day, it's a more modest increase than last year.", "text_tts": "than last year", "translate": "and on investments, while we are continuing to invest consistent with what we told you at Investor Day, it's a more modest increase than last year.", "translate_tts": "and on investments while we are continuing to invest consistent with what we told you at Investor Day its a more modest increase than last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:42.920", "mode": "azero-full", "language": "en", "target": "en", "text": "The themes remain consistent, and we will continue to give you more detail throughout the year, including at Investor Day in May.", "text_tts": "year including at Investor Day in May", "translate": "The themes remain consistent, and we will continue to give you more detail throughout the year, including at Investor Day in May.", "translate_tts": "The themes remain consistent and we will continue to give you more detail throughout the year including at Investor Day in May", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:49.764", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course, as is always true, this outlook includes continuing to generate efficiencies across the company.", "text_tts": "to generate efficiencies across the company", "translate": "Of course, as is always true, this outlook includes continuing to generate efficiencies across the company.", "translate_tts": "Of course as is always true this outlook includes continuing to generate efficiencies across the company", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:04.157", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, while volume and revenue related expense was ultimately a tailwind for twenty twenty two, we are expecting it to be close to flat in twenty twenty three, which will be completely market dependent", "text_tts": "three which will be completely market dependent", "translate": "And finally, while volume and revenue related expense was ultimately a tailwind for twenty twenty two, we are expecting it to be close to flat in twenty twenty three, which will be completely market dependent", "translate_tts": "And finally while volume and revenue related expense was ultimately a tailwind for twenty twenty two we are expecting it to be close to flat in twenty twenty three which will be completely market dependent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:04.471", "mode": "azero-full", "language": "en", "target": "en", "text": "as always.", "text_tts": "as always", "translate": "as always.", "translate_tts": "as always", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:06.674", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to credit on Page twelve.", "text_tts": "on Page twelve", "translate": "Moving to credit on Page twelve.", "translate_tts": "Moving to credit on Page twelve", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:07.220", "mode": "azero-full", "language": "en", "target": "en", "text": "on the page.", "text_tts": "on the page", "translate": "on the page.", "translate_tts": "on the page", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:18.232", "mode": "azero-full", "language": "en", "target": "en", "text": "You can see how exceptionally benign the credit environment was in twenty twenty two for the company across wholesale, card and the rest of consumer.", "text_tts": "oss wholesale card and the rest of consumer", "translate": "You can see how exceptionally benign the credit environment was in twenty twenty two for the company across wholesale, card and the rest of consumer.", "translate_tts": "You can see how exceptionally benign the credit environment was in twenty twenty two for the company across wholesale card and the rest of consumer", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:56:23.547", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to the twenty twenty three outlook for card net charge off rates specifically.", "text_tts": "net charge off rates specifically", "translate": "Turning to the twenty twenty three outlook for card net charge off rates specifically.", "translate_tts": "Turning to the twenty twenty three outlook for card net charge off rates specifically", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:27.653", "mode": "azero-full", "language": "en", "target": "en", "text": "Marianne gave quite a bit of detail about this at a recent conference,", "text_tts": "at a recent conference", "translate": "Marianne gave quite a bit of detail about this at a recent conference,", "translate_tts": "Marianne gave quite a bit of detail about this at a recent conference", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:29.378", "mode": "azero-full", "language": "en", "target": "en", "text": "and our outlook hasn't really changed.", "text_tts": "t really changed", "translate": "and our outlook hasn't really changed.", "translate_tts": "and our outlook hasnt really changed", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:37.365", "mode": "azero-full", "language": "en", "target": "en", "text": "So to recap that story, the entry to delinquency rate is the leading indicator of future charge offs.", "text_tts": "or of future charge offs", "translate": "So to recap that story, the entry to delinquency rate is the leading indicator of future charge offs.", "translate_tts": "So to recap that story the entry to delinquency rate is the leading indicator of future charge offs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:41.734", "mode": "azero-full", "language": "en", "target": "en", "text": "and it is currently around eighty percent of pre pandemic levels.", "text_tts": "emic levels", "translate": "and it is currently around eighty percent of pre pandemic levels.", "translate_tts": "and it is currently around eighty percent of pre pandemic levels", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:49.353", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect that to normalize around the middle of the year with the associated charge offs following about six months later.", "text_tts": "charge offs following about six months later", "translate": "We expect that to normalize around the middle of the year with the associated charge offs following about six months later.", "translate_tts": "We expect that to normalize around the middle of the year with the associated charge offs following about six months later", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:49.912", "mode": "azero-full", "language": "en", "target": "en", "text": "as a result,", "text_tts": "as a result", "translate": "as a result,", "translate_tts": "as a result", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:53.518", "mode": "azero-full", "language": "en", "target": "en", "text": "loss rates in twenty twenty three will still be normalizing.", "text_tts": "twenty twenty three will still be normalizing", "translate": "loss rates in twenty twenty three will still be normalizing.", "translate_tts": "loss rates in twenty twenty three will still be normalizing", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:12.857", "mode": "azero-full", "language": "en", "target": "en", "text": "So while we anticipate exiting the year around normalized levels, we expect the twenty twenty three card net charge off rate to be approximately two point six percent, up from the historically low rate of one hundred forty seven basis points in twenty twenty two,", "text_tts": "p from the historically low rate of one hundred forty seven basis points in twenty twenty two", "translate": "So while we anticipate exiting the year around normalized levels, we expect the twenty twenty three card net charge off rate to be approximately two point six percent, up from the historically low rate of one hundred forty seven basis points in twenty twenty two,", "translate_tts": "So while we anticipate exiting the year around normalized levels we expect the twenty twenty three card net charge off rate to be approximately two point six percent up from the historically low rate of one hundred forty seven basis points in twenty twenty two", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:15.259", "mode": "azero-full", "language": "en", "target": "en", "text": "but still well below fully normalized levels.", "text_tts": "below fully normalized levels", "translate": "but still well below fully normalized levels.", "translate_tts": "but still well below fully normalized levels", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:19.486", "mode": "azero-full", "language": "en", "target": "en", "text": "So let's turn to page thirteen for a brief wrap up before going to Q and A.", "text_tts": "up before going to Q and A", "translate": "So let's turn to page thirteen for a brief wrap up before going to Q and A.", "translate_tts": "So lets turn to page thirteen for a brief wrap up before going to Q and A", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:21.967", "mode": "azero-full", "language": "en", "target": "en", "text": "We're very proud of the twenty twenty two results.", "text_tts": "of the twenty twenty two results", "translate": "We're very proud of the twenty twenty two results.", "translate_tts": "Were very proud of the twenty twenty two results", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:57:26.040", "mode": "azero-full", "language": "en", "target": "en", "text": "producing an eighteen percent ROTCE and record revenue", "text_tts": "een percent ROTCE and record revenue", "translate": "producing an eighteen percent ROTCE and record revenue", "translate_tts": "producing an eighteen percent ROTCE and record revenue", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:57:27.720", "mode": "azero-full", "language": "en", "target": "en", "text": "in what was a quite dynamic environment.", "text_tts": "dynamic environment", "translate": "in what was a quite dynamic environment.", "translate_tts": "in what was a quite dynamic environment", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:57:36.128", "mode": "azero-full", "language": "en", "target": "en", "text": "Throughout my discussion of the outlook, I've emphasized the uncertainty in many of the key drivers of twenty twenty three results.", "text_tts": "of twenty twenty three results", "translate": "Throughout my discussion of the outlook, I've emphasized the uncertainty in many of the key drivers of twenty twenty three results.", "translate_tts": "Throughout my discussion of the outlook Ive emphasized the uncertainty in many of the key drivers of twenty twenty three results", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:42.913", "mode": "azero-full", "language": "en", "target": "en", "text": "And while we are ready for a range of scenarios, our expectation is for another strong performance.", "text_tts": "os our expectation is for another strong performance", "translate": "And while we are ready for a range of scenarios, our expectation is for another strong performance.", "translate_tts": "And while we are ready for a range of scenarios our expectation is for another strong performance", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:56.239", "mode": "azero-full", "language": "en", "target": "en", "text": "So as we look forward, we expect to continue to produce strong returns in the near term, and we remain confident in our ability to deliver on our through the cycle target of seventeen percent sign or OTCE.", "text_tts": "een percent sign or OTCE", "translate": "So as we look forward, we expect to continue to produce strong returns in the near term, and we remain confident in our ability to deliver on our through the cycle target of seventeen percent sign or OTCE.", "translate_tts": "So as we look forward we expect to continue to produce strong returns in the near term and we remain confident in our ability to deliver on our through the cycle target of seventeen percent sign or OTCE", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:57:59.144", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that operator, let's open up the line from Q and A.", "text_tts": "lets open up the line from Q and A", "translate": "And with that operator, let's open up the line from Q and A.", "translate_tts": "And with that operator lets open up the line from Q and A", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:00.068", "mode": "azero-full", "language": "en", "target": "en", "text": "Please stand by.", "text_tts": "Please stand by", "translate": "Please stand by.", "translate_tts": "Please stand by", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:06.198", "mode": "azero-full", "language": "en", "target": "en", "text": "is coming from the line of John McDonald from Autonomous Research. You may proceed.", "text_tts": "may proceed", "translate": "is coming from the line of John McDonald from Autonomous Research. You may proceed.", "translate_tts": "is coming from the line of John McDonald from Autonomous Research You may proceed", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:19.963", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, Jeremy. I wanted to ask about the NII outlook slide ten. The range of outcomes on deposit costs is quite wide, as you mentioned. It looks like one point five percent to two percent sign.", "text_tts": "percent to two percent sign", "translate": "Good morning, Jeremy. I wanted to ask about the NII outlook slide ten. The range of outcomes on deposit costs is quite wide, as you mentioned. It looks like one point five percent to two percent sign.", "translate_tts": "Good morning Jeremy I wanted to ask about the NII outlook slide ten The range of outcomes on deposit costs is quite wide as you mentioned It looks like one point five percent to two percent sign", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:36.125", "mode": "azero-full", "language": "en", "target": "en", "text": "demonstrated there. Does the seventy four billion NII line up with kind of the midpoint of that? Maybe you could give some color about kind of the drivers of the seventy four and where that lines up on this range of deposit cost outcomes.", "text_tts": "ge of deposit cost outcomes", "translate": "demonstrated there. Does the seventy four billion NII line up with kind of the midpoint of that? Maybe you could give some color about kind of the drivers of the seventy four and where that lines up on this range of deposit cost outcomes.", "translate_tts": "demonstrated there Does the seventy four billion NII line up with kind of the midpoint of that Maybe you could give some color about kind of the drivers of the seventy four and where that lines up on this range of deposit cost outcomes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:36.685", "mode": "azero-full", "language": "en", "target": "en", "text": "on the bottom left, two of them", "text_tts": "on the bottom left two of them", "translate": "on the bottom left, two of them", "translate_tts": "on the bottom left two of them", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:40.211", "mode": "azero-full", "language": "en", "target": "en", "text": "Literally that's just supposed to give a stylized indication of the fact.", "text_tts": "ized indication of the fact", "translate": "Literally that's just supposed to give a stylized indication of the fact.", "translate_tts": "Literally thats just supposed to give a stylized indication of the fact", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:44.668", "mode": "azero-full", "language": "en", "target": "en", "text": "fact that you know, relatively small changes in deposit rate paid for the company.", "text_tts": "relatively small changes in deposit rate paid for the company", "translate": "fact that you know, relatively small changes in deposit rate paid for the company.", "translate_tts": "fact that you know relatively small changes in deposit rate paid for the company", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:45.395", "mode": "azero-full", "language": "en", "target": "en", "text": "can produce.", "text_tts": "can produce", "translate": "can produce.", "translate_tts": "can produce", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:46.733", "mode": "azero-full", "language": "en", "target": "en", "text": "quite significant impacts on the NII.", "text_tts": "impacts on the NII", "translate": "quite significant impacts on the NII.", "translate_tts": "quite significant impacts on the NII", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:48.566", "mode": "azero-full", "language": "en", "target": "en", "text": "And also that there's what is", "text_tts": "that theres what is", "translate": "And also that there's what is", "translate_tts": "And also that theres what is", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:48.993", "mode": "azero-full", "language": "en", "target": "en", "text": "as we've already talked about.", "text_tts": "as weve already talked about", "translate": "as we've already talked about.", "translate_tts": "as weve already talked about", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:50.229", "mode": "azero-full", "language": "en", "target": "en", "text": "The outlook is our best guess as", "text_tts": "The outlook is our best guess as", "translate": "The outlook is our best guess as", "translate_tts": "The outlook is our best guess as", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:08.550", "mode": "azero-full", "language": "en", "target": "en", "text": "And the drivers within that are the usual drivers. In wholesale, we would expect to see a little bit of continued attrition, especially of the nonoperating type balances, and you're going to see some internal migration", "text_tts": "es and youre going to see some internal migration", "translate": "And the drivers within that are the usual drivers. In wholesale, we would expect to see a little bit of continued attrition, especially of the nonoperating type balances, and you're going to see some internal migration", "translate_tts": "And the drivers within that are the usual drivers In wholesale we would expect to see a little bit of continued attrition especially of the nonoperating type balances and youre going to see some internal migration", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:08.961", "mode": "azero-full", "language": "en", "target": "en", "text": "They're.", "text_tts": "Theyre", "translate": "They're.", "translate_tts": "Theyre", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:09.250", "mode": "azero-full", "language": "en", "target": "en", "text": "out of ah,", "text_tts": "out of ah", "translate": "out of ah,", "translate_tts": "out of ah", "is_final": false, "emotion": "", "events": "🤮👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:09.438", "mode": "azero-full", "language": "en", "target": "en", "text": "non interest rate.", "text_tts": "non interest rate", "translate": "non interest rate.", "translate_tts": "non interest rate", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:09.786", "mode": "azero-full", "language": "en", "target": "en", "text": "time.", "text_tts": "time", "translate": "time.", "translate_tts": "time", "is_final": false, "emotion": "🤢", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:19.708", "mode": "azero-full", "language": "en", "target": "en", "text": "And consumer, CD's are flowing right now and we're seeing good new CD production. We've got a four percent sign", "text_tts": "new CD production Weve got a four percent sign", "translate": "And consumer, CD's are flowing right now and we're seeing good new CD production. We've got a four percent sign", "translate_tts": "And consumer CDs are flowing right now and were seeing good new CD production Weve got a four percent sign", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:28.183", "mode": "azero-full", "language": "en", "target": "en", "text": "CD in the market as of this morning. And so continued CD production and internal migration there will be a driver.", "text_tts": "and internal migration there will be a driver", "translate": "CD in the market as of this morning. And so continued CD production and internal migration there will be a driver.", "translate_tts": "CD in the market as of this morning And so continued CD production and internal migration there will be a driver", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:36.244", "mode": "azero-full", "language": "en", "target": "en", "text": "And the rest of it is well, and of course, as I said in the prepared remarks, we do", "text_tts": "remarks we do", "translate": "And the rest of it is well, and of course, as I said in the prepared remarks, we do", "translate_tts": "And the rest of it is well and of course as I said in the prepared remarks we do", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:39.029", "mode": "azero-full", "language": "en", "target": "en", "text": "expect across the company modest deposit attrition.", "text_tts": "company modest deposit attrition", "translate": "expect across the company modest deposit attrition.", "translate_tts": "expect across the company modest deposit attrition", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:45.696", "mode": "azero-full", "language": "en", "target": "en", "text": "as we look forward as a function of QT and the rate cycle and so on.", "text_tts": "rate cycle and so on", "translate": "as we look forward as a function of QT and the rate cycle and so on.", "translate_tts": "as we look forward as a function of QT and the rate cycle and so on", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:54.996", "mode": "azero-full", "language": "en", "target": "en", "text": "So we've got best guesses for all of those in the outlook. And of course, the actual outcome will be different.", "text_tts": "ctual outcome will be different", "translate": "So we've got best guesses for all of those in the outlook. And of course, the actual outcome will be different.", "translate_tts": "So weve got best guesses for all of those in the outlook And of course the actual outcome will be different", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:58.059", "mode": "azero-full", "language": "en", "target": "en", "text": "in one way or another, and we'll just, you know,", "text_tts": "and well just you know", "translate": "in one way or another, and we'll just, you know,", "translate_tts": "in one way or another and well just you know", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:59.086", "mode": "azero-full", "language": "en", "target": "en", "text": "on the business this year.", "text_tts": "on the business this year", "translate": "on the business this year.", "translate_tts": "on the business this year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:13.542", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And on buybacks, how will you think about approaching buybacks and putting it in that mix of capital decisions that you have? And any thoughts on kind of the size or quantifying the potential buybacks?", "text_tts": "ntifying the potential buybacks", "translate": "Okay. And on buybacks, how will you think about approaching buybacks and putting it in that mix of capital decisions that you have? And any thoughts on kind of the size or quantifying the potential buybacks?", "translate_tts": "Okay And on buybacks how will you think about approaching buybacks and putting it in that mix of capital decisions that you have And any thoughts on kind of the size or quantifying the potential buybacks", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:21.031", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure. So sort of in the mode of like helping you guys out to put a number in the model,", "text_tts": "to put a number in the model", "translate": "Yeah, sure. So sort of in the mode of like helping you guys out to put a number in the model,", "translate_tts": "Yeah sure So sort of in the mode of like helping you guys out to put a number in the model", "is_final": false, "emotion": "", "events": "🏠🔊👨📯✔📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:24.617", "mode": "azero-full", "language": "en", "target": "en", "text": "If you sort of look at the way we're seeing things,", "text_tts": "look at the way were seeing things", "translate": "If you sort of look at the way we're seeing things,", "translate_tts": "If you sort of look at the way were seeing things", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:26.863", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, we've got another G sip stop coming", "text_tts": "another G sip stop coming", "translate": "Obviously, we've got another G sip stop coming", "translate_tts": "Obviously weve got another G sip stop coming", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:30.299", "mode": "azero-full", "language": "en", "target": "en", "text": "next year. So say thirteen point five percent target", "text_tts": "So say thirteen point five percent target", "translate": "next year. So say thirteen point five percent target", "translate_tts": "next year So say thirteen point five percent target", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:35.670", "mode": "azero-full", "language": "en", "target": "en", "text": "using your estimates, organic capital generation, minus dividends, et cetera,", "text_tts": "cetera", "translate": "using your estimates, organic capital generation, minus dividends, et cetera,", "translate_tts": "using your estimates organic capital generation minus dividends et cetera", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:35.797", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:47.522", "mode": "azero-full", "language": "en", "target": "en", "text": "and all of the elements of uncertainty there I think a good number to use is something like twelve billion dollars of buybacks for this year for twenty twenty", "text_tts": "acks for this year for twenty twenty", "translate": "and all of the elements of uncertainty there I think a good number to use is something like twelve billion dollars of buybacks for this year for twenty twenty", "translate_tts": "and all of the elements of uncertainty there I think a good number to use is something like twelve billion dollars of buybacks for this year for twenty twenty", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:48.405", "mode": "azero-full", "language": "en", "target": "en", "text": "It's great.", "text_tts": "Its great", "translate": "It's great.", "translate_tts": "Its great", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:57.940", "mode": "azero-full", "language": "en", "target": "en", "text": "But you know, of course, that buybacks are always at the end of our capital hierarchy. So if we have better uses for the money, those will come first. And", "text_tts": "first And", "translate": "But you know, of course, that buybacks are always at the end of our capital hierarchy. So if we have better uses for the money, those will come first. And", "translate_tts": "But you know of course that buybacks are always at the end of our capital hierarchy So if we have better uses for the money those will come first And", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:05.629", "mode": "azero-full", "language": "en", "target": "en", "text": "the timing and the conditions of how much we do when is entirely at our discretion and also noting that", "text_tts": "d also noting that", "translate": "the timing and the conditions of how much we do when is entirely at our discretion and also noting that", "translate_tts": "the timing and the conditions of how much we do when is entirely at our discretion and also noting that", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:11.197", "mode": "azero-full", "language": "en", "target": "en", "text": "We are potentially going to see a Basel three NPR sometime in the first", "text_tts": "l three NPR sometime in the first", "translate": "We are potentially going to see a Basel three NPR sometime in the first", "translate_tts": "We are potentially going to see a Basel three NPR sometime in the first", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:11.592", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm not sure.", "text_tts": "Im not sure", "translate": "I'm not sure.", "translate_tts": "Im not sure", "is_final": false, "emotion": "😔", "events": "🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:11.817", "mode": "azero-full", "language": "en", "target": "en", "text": "second quarter.", "text_tts": "second quarter", "translate": "second quarter.", "translate_tts": "second quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:13.739", "mode": "azero-full", "language": "en", "target": "en", "text": "And while that will be an NPR and it'll only", "text_tts": "l be an NPR and itll only", "translate": "And while that will be an NPR and it'll only", "translate_tts": "And while that will be an NPR and itll only", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:15.192", "mode": "azero-full", "language": "en", "target": "en", "text": "the surface area and it won't be", "text_tts": "the surface area and it wont be", "translate": "the surface area and it won't be", "translate_tts": "the surface area and it wont be", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:15.845", "mode": "azero-full", "language": "en", "target": "en", "text": "be fine also.", "text_tts": "be fine also", "translate": "be fine also.", "translate_tts": "be fine also", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:24.711", "mode": "azero-full", "language": "en", "target": "en", "text": "It's unlikely that it meaningfully shapes short term decision making. There will be some information content in that release that could", "text_tts": "information content in that release that could", "translate": "It's unlikely that it meaningfully shapes short term decision making. There will be some information content in that release that could", "translate_tts": "Its unlikely that it meaningfully shapes short term decision making There will be some information content in that release that could", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:25.126", "mode": "azero-full", "language": "en", "target": "en", "text": "shape our decisions as well.", "text_tts": "shape our decisions as well", "translate": "shape our decisions as well.", "translate_tts": "shape our decisions as well", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:25.851", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Thank you.", "text_tts": "Got it Thank you", "translate": "Got it. Thank you.", "translate_tts": "Got it Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:31.608", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from the line of Erica Nigerian from UVS. You may proceed.", "text_tts": "ica Nigerian from UVS You may proceed", "translate": "The next question is coming from the line of Erica Nigerian from UVS. You may proceed.", "translate_tts": "The next question is coming from the line of Erica Nigerian from UVS You may proceed", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:31.960", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning.", "text_tts": "Hi Good morning", "translate": "Hi. Good morning.", "translate_tts": "Hi Good morning", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:32.215", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "😮📯🥴👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:53.493", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy, my first question is just, as you can imagine, following up on the NII line of questioning, appreciate that there is a significant amount of uncertainty in this year's", "text_tts": "rs", "translate": "Jeremy, my first question is just, as you can imagine, following up on the NII line of questioning, appreciate that there is a significant amount of uncertainty in this year's", "translate_tts": "Jeremy my first question is just as you can imagine following up on the NII line of questioning appreciate that there is a significant amount of uncertainty in this years", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:55.594", "mode": "azero-full", "language": "en", "target": "en", "text": "NII forecast in particular.", "text_tts": "t in particular", "translate": "NII forecast in particular.", "translate_tts": "NII forecast in particular", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:00.132", "mode": "azero-full", "language": "en", "target": "en", "text": "But to follow up with John's", "text_tts": "ollow up with Johns", "translate": "But to follow up with John's", "translate_tts": "But to follow up with Johns", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:07.174", "mode": "azero-full", "language": "en", "target": "en", "text": "question. I'm wondering if you could give us sort of more specific guardrails with regards to", "text_tts": "s to", "translate": "question. I'm wondering if you could give us sort of more specific guardrails with regards to", "translate_tts": "question Im wondering if you could give us sort of more specific guardrails with regards to", "is_final": false, "emotion": "", "events": "👩📯📞📞", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:25.863", "mode": "azero-full", "language": "en", "target": "en", "text": "what you're expecting for deposit attrition and deposit beta in terms of the terminal deposit beta. I think the feedback I'm getting very early from investors is that they appreciate", "text_tts": "investors is that they appreciate", "translate": "what you're expecting for deposit attrition and deposit beta in terms of the terminal deposit beta. I think the feedback I'm getting very early from investors is that they appreciate", "translate_tts": "what youre expecting for deposit attrition and deposit beta in terms of the terminal deposit beta I think the feedback Im getting very early from investors is that they appreciate", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:26.326", "mode": "azero-full", "language": "en", "target": "en", "text": "The.", "text_tts": "The", "translate": "The.", "translate_tts": "The", "is_final": false, "emotion": "🤢", "events": "🛎📯👩📯💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:34.750", "mode": "azero-full", "language": "en", "target": "en", "text": "the headwinds that's occurring for NII this year. At the same time, you have been", "text_tts": "", "translate": "the headwinds that's occurring for NII this year. At the same time, you have been", "translate_tts": "the headwinds thats occurring for NII this year At the same time you have been", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:36.078", "mode": "azero-full", "language": "en", "target": "en", "text": "consistently beating.", "text_tts": "", "translate": "consistently beating.", "translate_tts": "consistently beating", "is_final": false, "emotion": "", "events": "🛎📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:55.263", "mode": "azero-full", "language": "en", "target": "en", "text": "what seemed like conservative NII expectations for twenty twenty two, including printing a giant twenty point three billion number in the fourth quarter. So that's why I think the more specific guardrails could be", "text_tts": "k the more specific guardrails could be", "translate": "what seemed like conservative NII expectations for twenty twenty two, including printing a giant twenty point three billion number in the fourth quarter. So that's why I think the more specific guardrails could be", "translate_tts": "what seemed like conservative NII expectations for twenty twenty two including printing a giant twenty point three billion number in the fourth quarter So thats why I think the more specific guardrails could be", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:55.547", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "☎📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:01.908", "mode": "azero-full", "language": "en", "target": "en", "text": "very helpful as investors try to figure out what their own expectations are versus that.", "text_tts": "expectations are versus that", "translate": "very helpful as investors try to figure out what their own expectations are versus that.", "translate_tts": "very helpful as investors try to figure out what their own expectations are versus that", "is_final": false, "emotion": "", "events": "👩📯📞👂💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:21.739", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Erica. So look, I totally appreciate the desire for more specific guardrails. I would want that too if I were you. I do think that we're trying to be quite helpful by giving you a full year number, which, if we're honest, involves a lot of guests", "text_tts": "honest involves a lot of guests", "translate": "Thanks, Erica. So look, I totally appreciate the desire for more specific guardrails. I would want that too if I were you. I do think that we're trying to be quite helpful by giving you a full year number, which, if we're honest, involves a lot of guests", "translate_tts": "Thanks Erica So look I totally appreciate the desire for more specific guardrails I would want that too if I were you I do think that were trying to be quite helpful by giving you a full year number which if were honest involves a lot of guests", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:24.060", "mode": "azero-full", "language": "en", "target": "en", "text": "about how things will evolve throughout the year.", "text_tts": "evolve throughout the year", "translate": "about how things will evolve throughout the year.", "translate_tts": "about how things will evolve throughout the year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:31.320", "mode": "azero-full", "language": "en", "target": "en", "text": "I think once you start giving guard rails, you implicitly assume that outcomes outside of the guard rails are", "text_tts": "", "translate": "I think once you start giving guard rails, you implicitly assume that outcomes outside of the guard rails are", "translate_tts": "I think once you start giving guard rails you implicitly assume that outcomes outside of the guard rails are", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:36.457", "mode": "azero-full", "language": "en", "target": "en", "text": "very unlikely, and that's just a level of precision that we're just not prepared to get into.", "text_tts": "that were just not prepared to get into", "translate": "very unlikely, and that's just a level of precision that we're just not prepared to get into.", "translate_tts": "very unlikely and thats just a level of precision that were just not prepared to get into", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:52.598", "mode": "azero-full", "language": "en", "target": "en", "text": "especially because in the end, as I said, a lot of the repricing decisions that we'll be faced with as a company are respond to data in the moment at a granular level", "text_tts": "vel", "translate": "especially because in the end, as I said, a lot of the repricing decisions that we'll be faced with as a company are respond to data in the moment at a granular level", "translate_tts": "especially because in the end as I said a lot of the repricing decisions that well be faced with as a company are respond to data in the moment at a granular level", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:54.293", "mode": "azero-full", "language": "en", "target": "en", "text": "in connection with a strategy,", "text_tts": "with a strategy", "translate": "in connection with a strategy,", "translate_tts": "in connection with a strategy", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:09.659", "mode": "azero-full", "language": "en", "target": "en", "text": "which is about growing and maintaining primary bank relationships rather than chasing every dollar of balances at any cost. So in that context, we do expect", "text_tts": "context we do expect", "translate": "which is about growing and maintaining primary bank relationships rather than chasing every dollar of balances at any cost. So in that context, we do expect", "translate_tts": "which is about growing and maintaining primary bank relationships rather than chasing every dollar of balances at any cost So in that context we do expect", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:12.369", "mode": "azero-full", "language": "en", "target": "en", "text": "modest balance attrition across the company.", "text_tts": "lance attrition across the company", "translate": "modest balance attrition across the company.", "translate_tts": "modest balance attrition across the company", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:21.754", "mode": "azero-full", "language": "en", "target": "en", "text": "Jamie. Erica, I just want to give a big picture about why and I do not consider seventy four conservative.", "text_tts": "hy and I do not consider seventy four conservative", "translate": "Jamie. Erica, I just want to give a big picture about why and I do not consider seventy four conservative.", "translate_tts": "Jamie Erica I just want to give a big picture about why and I do not consider seventy four conservative", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:26.392", "mode": "azero-full", "language": "en", "target": "en", "text": "So the Federal Reserve reduced its balance sheet by four hundred billion dollars.", "text_tts": "t by four hundred billion dollars", "translate": "So the Federal Reserve reduced its balance sheet by four hundred billion dollars.", "translate_tts": "So the Federal Reserve reduced its balance sheet by four hundred billion dollars", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:29.780", "mode": "azero-full", "language": "en", "target": "en", "text": "one point five trillion came out of bank deposits.", "text_tts": "e point five trillion came out of bank deposits", "translate": "one point five trillion came out of bank deposits.", "translate_tts": "one point five trillion came out of bank deposits", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:31.163", "mode": "azero-full", "language": "en", "target": "en", "text": "And so investors,", "text_tts": "vestors", "translate": "And so investors,", "translate_tts": "And so investors", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:32.161", "mode": "azero-full", "language": "en", "target": "en", "text": "can invest in.", "text_tts": "can invest in", "translate": "can invest in.", "translate_tts": "can invest in", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:37.989", "mode": "azero-full", "language": "en", "target": "en", "text": "e bills, money market funds and, of course, banks are competing for their capital money now.", "text_tts": "l money now", "translate": "e bills, money market funds and, of course, banks are competing for their capital money now.", "translate_tts": "e bills money market funds and of course banks are competing for their capital money now", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:42.570", "mode": "azero-full", "language": "en", "target": "en", "text": "And banks are all in a different place. So some banks are starting to compete heavily.", "text_tts": "re starting to compete heavily", "translate": "And banks are all in a different place. So some banks are starting to compete heavily.", "translate_tts": "And banks are all in a different place So some banks are starting to compete heavily", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:45.517", "mode": "azero-full", "language": "en", "target": "en", "text": "some have a lot of excess cash and maybe compete less.", "text_tts": "cess cash and maybe compete less", "translate": "some have a lot of excess cash and maybe compete less.", "translate_tts": "some have a lot of excess cash and maybe compete less", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:58.159", "mode": "azero-full", "language": "en", "target": "en", "text": "But if you look at prior and forget what happened in twenty sixteen, I think people are making a huge mistake looking at that. We've never had Q this zero rates. We've never had rates go up this fast.", "text_tts": "es go up this fast", "translate": "But if you look at prior and forget what happened in twenty sixteen, I think people are making a huge mistake looking at that. We've never had Q this zero rates. We've never had rates go up this fast.", "translate_tts": "But if you look at prior and forget what happened in twenty sixteen I think people are making a huge mistake looking at that Weve never had Q this zero rates Weve never had rates go up this fast", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:17.745", "mode": "azero-full", "language": "en", "target": "en", "text": "So I expect there will be more migration to CD, more migration to money market funds. A lot of people are competing for it, and we're going to have to change savings rates. Now we can do it at our own pace and look at what other people are doing. We don't know the", "text_tts": "t what other people are doing We dont know the", "translate": "So I expect there will be more migration to CD, more migration to money market funds. A lot of people are competing for it, and we're going to have to change savings rates. Now we can do it at our own pace and look at what other people are doing. We don't know the", "translate_tts": "So I expect there will be more migration to CD more migration to money market funds A lot of people are competing for it and were going to have to change savings rates Now we can do it at our own pace and look at what other people are doing We dont know the", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:27.149", "mode": "azero-full", "language": "en", "target": "en", "text": "timing, but it will happen. And I just also want to point out that even at seventy four, we're earning quite good returns.", "text_tts": "arning quite good returns", "translate": "timing, but it will happen. And I just also want to point out that even at seventy four, we're earning quite good returns.", "translate_tts": "timing but it will happen And I just also want to point out that even at seventy four were earning quite good returns", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:45.865", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's not we've always pointed out to you that sometimes we're over earning and sometimes we're under earning. I would say, okay, this time we're over earning on NII this quarter. We're we may be over earning on credit. We may be under earning on something else. So these are still very good numbers.", "text_tts": "e under earning on something else So these are still very good numbers", "translate": "And that's not we've always pointed out to you that sometimes we're over earning and sometimes we're under earning. I would say, okay, this time we're over earning on NII this quarter. We're we may be over earning on credit. We may be under earning on something else. So these are still very good numbers.", "translate_tts": "And thats not weve always pointed out to you that sometimes were over earning and sometimes were under earning I would say okay this time were over earning on NII this quarter Were we may be over earning on credit We may be under earning on something else So these are still very good numbers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:46.304", "mode": "azero-full", "language": "en", "target": "en", "text": "Saal.", "text_tts": "Saal", "translate": "Saal.", "translate_tts": "Saal", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:52.653", "mode": "azero-full", "language": "en", "target": "en", "text": "We're going to wait and see and we'll report to you, but I don't want to give you false notions how secure it is.", "text_tts": "how secure it is", "translate": "We're going to wait and see and we'll report to you, but I don't want to give you false notions how secure it is.", "translate_tts": "Were going to wait and see and well report to you but I dont want to give you false notions how secure it is", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:53.354", "mode": "azero-full", "language": "en", "target": "en", "text": "And, uh,", "text_tts": "And uh", "translate": "And, uh,", "translate_tts": "And uh", "is_final": false, "emotion": "🤢", "events": "🤮👂☎📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:12.646", "mode": "azero-full", "language": "en", "target": "en", "text": "My follow up is exactly in that line of questioning. Let's zoom out for a second here to your point, Jamie. The returns are still good. You mentioned that your outlook already captures a mild recession. And I'm going to re ask the question I asked in the third", "text_tts": "ask the question I asked in the third", "translate": "My follow up is exactly in that line of questioning. Let's zoom out for a second here to your point, Jamie. The returns are still good. You mentioned that your outlook already captures a mild recession. And I'm going to re ask the question I asked in the third", "translate_tts": "My follow up is exactly in that line of questioning Lets zoom out for a second here to your point Jamie The returns are still good You mentioned that your outlook already captures a mild recession And Im going to re ask the question I asked in the third", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:31.353", "mode": "azero-full", "language": "en", "target": "en", "text": "quarter, as we think about twenty twenty three, do you think JPMorgan can hit that seventeen percent ROTCE that you laid out in Investor Day even with the headwind in NII and the headwind in the provision?", "text_tts": "in NII and the headwind in the provision", "translate": "quarter, as we think about twenty twenty three, do you think JPMorgan can hit that seventeen percent ROTCE that you laid out in Investor Day even with the headwind in NII and the headwind in the provision?", "translate_tts": "quarter as we think about twenty twenty three do you think JPMorgan can hit that seventeen percent ROTCE that you laid out in Investor Day even with the headwind in NII and the headwind in the provision", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:35.705", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, we can. But a lot of factors determine that. But yes, we can.", "text_tts": "ine that But yes we can", "translate": "Yes, we can. But a lot of factors determine that. But yes, we can.", "translate_tts": "Yes we can But a lot of factors determine that But yes we can", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:45.480", "mode": "azero-full", "language": "en", "target": "en", "text": "I think when we do Investor Day in May, we may give you a more interesting number, which is what do we think our ROTC will be if we have a real recession.", "text_tts": "have a real recession", "translate": "I think when we do Investor Day in May, we may give you a more interesting number, which is what do we think our ROTC will be if we have a real recession.", "translate_tts": "I think when we do Investor Day in May we may give you a more interesting number which is what do we think our ROTC will be if we have a real recession", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:45.918", "mode": "azero-full", "language": "en", "target": "en", "text": "Which I think.", "text_tts": "Which I think", "translate": "Which I think.", "translate_tts": "Which I think", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:50.100", "mode": "azero-full", "language": "en", "target": "en", "text": "Even in a real recession, it would probably equal the average industrial company.", "text_tts": "average industrial company", "translate": "Even in a real recession, it would probably equal the average industrial company.", "translate_tts": "Even in a real recession it would probably equal the average industrial company", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:56.860", "mode": "azero-full", "language": "en", "target": "en", "text": "which is good. So we're going to give you some detail around that and those are still good returns and we can still grow.", "text_tts": "returns and we can still grow", "translate": "which is good. So we're going to give you some detail around that and those are still good returns and we can still grow.", "translate_tts": "which is good So were going to give you some detail around that and those are still good returns and we can still grow", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:07.370", "mode": "azero-full", "language": "en", "target": "en", "text": "And seventeen, remember, seventeen is very good if you can compound some growth of seventeen percent. Those are extraordinary numbers.", "text_tts": "f seventeen percent Those are extraordinary numbers", "translate": "And seventeen, remember, seventeen is very good if you can compound some growth of seventeen percent. Those are extraordinary numbers.", "translate_tts": "And seventeen remember seventeen is very good if you can compound some growth of seventeen percent Those are extraordinary numbers", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:15.463", "mode": "azero-full", "language": "en", "target": "en", "text": "And I also want to point out we don't know exactly what capital needs to be at this point, and we have to modify that at one point.", "text_tts": "y that at one point", "translate": "And I also want to point out we don't know exactly what capital needs to be at this point, and we have to modify that at one point.", "translate_tts": "And I also want to point out we dont know exactly what capital needs to be at this point and we have to modify that at one point", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:07:26.548", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me just add a very minor clarifying point. I just want to be crystal clear about this. So as you know and as we discussed a lot like through the pandemic in terms of the way we", "text_tts": "in terms of the way we", "translate": "Let me just add a very minor clarifying point. I just want to be crystal clear about this. So as you know and as we discussed a lot like through the pandemic in terms of the way we", "translate_tts": "Let me just add a very minor clarifying point I just want to be crystal clear about this So as you know and as we discussed a lot like through the pandemic in terms of the way we", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:27.671", "mode": "azero-full", "language": "en", "target": "en", "text": "construct and build the allowance.", "text_tts": "and build the allowance", "translate": "construct and build the allowance.", "translate_tts": "construct and build the allowance", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:31.171", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, it's anchored around our economist central case forecast, which has", "text_tts": "ed around our economist central case forecast which has", "translate": "Well, it's anchored around our economist central case forecast, which has", "translate_tts": "Well its anchored around our economist central case forecast which has", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:32.086", "mode": "azero-full", "language": "en", "target": "en", "text": "correctly, um,", "text_tts": "um", "translate": "correctly, um,", "translate_tts": "correctly um", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:33.575", "mode": "azero-full", "language": "en", "target": "en", "text": "say is a mild recession.", "text_tts": "mild recession", "translate": "say is a mild recession.", "translate_tts": "say is a mild recession", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:33.775", "mode": "azero-full", "language": "en", "target": "en", "text": "through.", "text_tts": "through", "translate": "through.", "translate_tts": "through", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:47.521", "mode": "azero-full", "language": "en", "target": "en", "text": "the way we weigh the different scenarios and a range of other factors, the de facto scenario that's embedded in the forecast is actually more conservative than that from an allowance perspective. So we just want to be clear about that.", "text_tts": "be clear about that", "translate": "the way we weigh the different scenarios and a range of other factors, the de facto scenario that's embedded in the forecast is actually more conservative than that from an allowance perspective. So we just want to be clear about that.", "translate_tts": "the way we weigh the different scenarios and a range of other factors the de facto scenario thats embedded in the forecast is actually more conservative than that from an allowance perspective So we just want to be clear about that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:48.554", "mode": "azero-full", "language": "en", "target": "en", "text": "Perfect. Thank you.", "text_tts": "Perfect Thank you", "translate": "Perfect. Thank you.", "translate_tts": "Perfect Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:55.737", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from the line of Ibrahim Punawala from Bank of America Merrill Lynch. You may proceed.", "text_tts": "rica Merrill Lynch You may proceed", "translate": "The next question is coming from the line of Ibrahim Punawala from Bank of America Merrill Lynch. You may proceed.", "translate_tts": "The next question is coming from the line of Ibrahim Punawala from Bank of America Merrill Lynch You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:56.066", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:59.818", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess maybe Jeremy, just following up on the", "text_tts": "Jeremy just following up on the", "translate": "I guess maybe Jeremy, just following up on the", "translate_tts": "I guess maybe Jeremy just following up on the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:05.338", "mode": "azero-full", "language": "en", "target": "en", "text": "credit assumptions underlying, if you could give us a sense of what's", "text_tts": "ense of whats", "translate": "credit assumptions underlying, if you could give us a sense of what's", "translate_tts": "credit assumptions underlying if you could give us a sense of whats", "is_final": false, "emotion": "", "events": "😮📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:18.270", "mode": "azero-full", "language": "en", "target": "en", "text": "assumed in that reserve ratio at the end of the year, be it in terms of the unemployment rate? And your outlook around just a lot of chatter around commercial real estate", "text_tts": "chatter around commercial real estate", "translate": "assumed in that reserve ratio at the end of the year, be it in terms of the unemployment rate? And your outlook around just a lot of chatter around commercial real estate", "translate_tts": "assumed in that reserve ratio at the end of the year be it in terms of the unemployment rate And your outlook around just a lot of chatter around commercial real estate", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:33.595", "mode": "azero-full", "language": "en", "target": "en", "text": "the struggles to reprice in the current rate backdrop. Are you concerned about that? Are you seeing pain points in CRE customers given what's happening with cap rates and then just the overall backdrop today?", "text_tts": "p rates and then just the overall backdrop today", "translate": "the struggles to reprice in the current rate backdrop. Are you concerned about that? Are you seeing pain points in CRE customers given what's happening with cap rates and then just the overall backdrop today?", "translate_tts": "the struggles to reprice in the current rate backdrop Are you concerned about that Are you seeing pain points in CRE customers given whats happening with cap rates and then just the overall backdrop today", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:50.961", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Let me just do CRE quickly, Ibrahim. As you know, our sort of multifamily commercial term lending business is really quite different from the classic office type business. Our office portfolio is", "text_tts": "ess Our office portfolio is", "translate": "Sure. Let me just do CRE quickly, Ibrahim. As you know, our sort of multifamily commercial term lending business is really quite different from the classic office type business. Our office portfolio is", "translate_tts": "Sure Let me just do CRE quickly Ibrahim As you know our sort of multifamily commercial term lending business is really quite different from the classic office type business Our office portfolio is", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:01.214", "mode": "azero-full", "language": "en", "target": "en", "text": "very small class A, best developers, best location. So the vast majority of the loan balances and commercial", "text_tts": "n So the vast majority of the loan balances and commercial", "translate": "very small class A, best developers, best location. So the vast majority of the loan balances and commercial", "translate_tts": "very small class A best developers best location So the vast majority of the loan balances and commercial", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:03.081", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial real estate are that sort of", "text_tts": "eal estate are that sort of", "translate": "Commercial real estate are that sort of", "translate_tts": "Commercial real estate are that sort of", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:07.525", "mode": "azero-full", "language": "en", "target": "en", "text": "affordable multifamily housing commercial term lending stuff, which is", "text_tts": "ch is", "translate": "affordable multifamily housing commercial term lending stuff, which is", "translate_tts": "affordable multifamily housing commercial term lending stuff which is", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:11.196", "mode": "azero-full", "language": "en", "target": "en", "text": "really quite secure from", "text_tts": "secure from", "translate": "really quite secure from", "translate_tts": "really quite secure from", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:12.004", "mode": "azero-full", "language": "en", "target": "en", "text": "perspective for a variety of reasons.", "text_tts": "for a variety of reasons", "translate": "perspective for a variety of reasons.", "translate_tts": "perspective for a variety of reasons", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:12.947", "mode": "azero-full", "language": "en", "target": "en", "text": "So we feel quite comfortable.", "text_tts": "So we feel quite comfortable", "translate": "So we feel quite comfortable.", "translate_tts": "So we feel quite comfortable", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:13.338", "mode": "azero-full", "language": "en", "target": "en", "text": "loss profile of that business.", "text_tts": "loss profile of that business", "translate": "loss profile of that business.", "translate_tts": "loss profile of that business", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:13.575", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:16.044", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, yes. So then you were asking about", "text_tts": "then you were asking about", "translate": "Oh, yes. So then you were asking about", "translate_tts": "Oh yes So then you were asking about", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:19.293", "mode": "azero-full", "language": "en", "target": "en", "text": "the assumptions in credit overall.", "text_tts": "credit overall", "translate": "the assumptions in credit overall.", "translate_tts": "the assumptions in credit overall", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:24.759", "mode": "azero-full", "language": "en", "target": "en", "text": "So yes, as I said, like the central case economic forecast has a mild recession", "text_tts": "has a mild recession", "translate": "So yes, as I said, like the central case economic forecast has a mild recession", "translate_tts": "So yes as I said like the central case economic forecast has a mild recession", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:30.852", "mode": "azero-full", "language": "en", "target": "en", "text": "if I remember correctly, unemployment peaking at something like four point nine percent.", "text_tts": "our point nine percent", "translate": "if I remember correctly, unemployment peaking at something like four point nine percent.", "translate_tts": "if I remember correctly unemployment peaking at something like four point nine percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:38.207", "mode": "azero-full", "language": "en", "target": "en", "text": "the adjustments that we make to the scenarios to reflect slightly more conservative outlook", "text_tts": "outlook", "translate": "the adjustments that we make to the scenarios to reflect slightly more conservative outlook", "translate_tts": "the adjustments that we make to the scenarios to reflect slightly more conservative outlook", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:43.125", "mode": "azero-full", "language": "en", "target": "en", "text": "have us imply a peak unemployment that's", "text_tts": "imply a peak unemployment thats", "translate": "have us imply a peak unemployment that's", "translate_tts": "have us imply a peak unemployment thats", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:44.250", "mode": "azero-full", "language": "en", "target": "en", "text": "notably higher than that.", "text_tts": "notably higher than that", "translate": "notably higher than that.", "translate_tts": "notably higher than that", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:53.069", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think we have appropriately conservative assumptions about the outlook embedded in our current balances.", "text_tts": "the outlook embedded in our current balances", "translate": "So I think we have appropriately conservative assumptions about the outlook embedded in our current balances.", "translate_tts": "So I think we have appropriately conservative assumptions about the outlook embedded in our current balances", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:59.643", "mode": "azero-full", "language": "en", "target": "en", "text": "and in the trajectory that we've talked about in the presentation, there definitely", "text_tts": "here definitely", "translate": "and in the trajectory that we've talked about in the presentation, there definitely", "translate_tts": "and in the trajectory that weve talked about in the presentation there definitely", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:03.866", "mode": "azero-full", "language": "en", "target": "en", "text": "capture something more than a very mild soft landing. But of course,", "text_tts": "t landing But of course", "translate": "capture something more than a very mild soft landing. But of course,", "translate_tts": "capture something more than a very mild soft landing But of course", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:07.190", "mode": "azero-full", "language": "en", "target": "en", "text": "it wouldn't be appropriate to reflect a full blown,", "text_tts": "to reflect a full blown", "translate": "it wouldn't be appropriate to reflect a full blown,", "translate_tts": "it wouldnt be appropriate to reflect a full blown", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:13.884", "mode": "azero-full", "language": "en", "target": "en", "text": "hard landing in our current numbers since the probability of that is clearly well below one hundred percent.", "text_tts": "of that is clearly well below one hundred percent", "translate": "hard landing in our current numbers since the probability of that is clearly well below one hundred percent.", "translate_tts": "hard landing in our current numbers since the probability of that is clearly well below one hundred percent", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:17.268", "mode": "azero-full", "language": "en", "target": "en", "text": "Noted. And I guess just as a follow up on", "text_tts": "guess just as a follow up on", "translate": "Noted. And I guess just as a follow up on", "translate_tts": "Noted And I guess just as a follow up on", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:23.445", "mode": "azero-full", "language": "en", "target": "en", "text": "you managed RWAA growth pretty well when you look at like loan growth year over year versus RWA", "text_tts": "WA", "translate": "you managed RWAA growth pretty well when you look at like loan growth year over year versus RWA", "translate_tts": "you managed RWAA growth pretty well when you look at like loan growth year over year versus RWA", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:24.264", "mode": "azero-full", "language": "en", "target": "en", "text": "stayed relatively flat.", "text_tts": "stayed relatively flat", "translate": "stayed relatively flat.", "translate_tts": "stayed relatively flat", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:26.943", "mode": "azero-full", "language": "en", "target": "en", "text": "As we think about just managing capital,", "text_tts": "just managing capital", "translate": "As we think about just managing capital,", "translate_tts": "As we think about just managing capital", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:37.801", "mode": "azero-full", "language": "en", "target": "en", "text": "how should we think about the evolution of RWA? Are there still opportunities to optimize that going into whatever the Fed comes out with on Basel?", "text_tts": "sel", "translate": "how should we think about the evolution of RWA? Are there still opportunities to optimize that going into whatever the Fed comes out with on Basel?", "translate_tts": "how should we think about the evolution of RWA Are there still opportunities to optimize that going into whatever the Fed comes out with on Basel", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:56.549", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So there are definitely still opportunities to optimize. We're continuing to work very hard and it's a big area of focus. Some of that is reflected in this quarter's numbers, but some of the other drivers of this quarter are what you might call more passive items, particularly in market", "text_tts": "sive items particularly in market", "translate": "Yes. So there are definitely still opportunities to optimize. We're continuing to work very hard and it's a big area of focus. Some of that is reflected in this quarter's numbers, but some of the other drivers of this quarter are what you might call more passive items, particularly in market", "translate_tts": "Yes So there are definitely still opportunities to optimize Were continuing to work very hard and its a big area of focus Some of that is reflected in this quarters numbers but some of the other drivers of this quarter are what you might call more passive items particularly in market", "is_final": false, "emotion": "", "events": "👨📯🍲🔥🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:56.954", "mode": "azero-full", "language": "en", "target": "en", "text": "Sort of WA.", "text_tts": "Sort of WA", "translate": "Sort of WA.", "translate_tts": "Sort of WA", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:07.681", "mode": "azero-full", "language": "en", "target": "en", "text": "And yes, but we should be clear that although we've said that the effects of capital optimization are not a material economic headwind for the company.", "text_tts": "ion are not a material economic headwind for the company", "translate": "And yes, but we should be clear that although we've said that the effects of capital optimization are not a material economic headwind for the company.", "translate_tts": "And yes but we should be clear that although weve said that the effects of capital optimization are not a material economic headwind for the company", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:10.046", "mode": "azero-full", "language": "en", "target": "en", "text": "They're also not zero. There are real consequences.", "text_tts": "ero There are real consequences", "translate": "They're also not zero. There are real consequences.", "translate_tts": "Theyre also not zero There are real consequences", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:18.117", "mode": "azero-full", "language": "en", "target": "en", "text": "to the choices that we're making as a result of this capital environment. And in a Basel three outcome,", "text_tts": "sel three outcome", "translate": "to the choices that we're making as a result of this capital environment. And in a Basel three outcome,", "translate_tts": "to the choices that were making as a result of this capital environment And in a Basel three outcome", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:21.059", "mode": "azero-full", "language": "en", "target": "en", "text": "that is unreasonably", "text_tts": "reasonably", "translate": "that is unreasonably", "translate_tts": "that is unreasonably", "is_final": false, "emotion": "😔", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:25.177", "mode": "azero-full", "language": "en", "target": "en", "text": "punitive from a capital perspective, there will be additional consequences.", "text_tts": "a capital perspective there will be additional consequences", "translate": "punitive from a capital perspective, there will be additional consequences.", "translate_tts": "punitive from a capital perspective there will be additional consequences", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:30.229", "mode": "azero-full", "language": "en", "target": "en", "text": "We obviously are hoping that's not the case. And", "text_tts": "", "translate": "We obviously are hoping that's not the case. And", "translate_tts": "We obviously are hoping thats not the case And", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:33.192", "mode": "azero-full", "language": "en", "target": "en", "text": "believe that it's not appropriate, but we'll see what happens.", "text_tts": "s not appropriate but well see what happens", "translate": "believe that it's not appropriate, but we'll see what happens.", "translate_tts": "believe that its not appropriate but well see what happens", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:33.552", "mode": "azero-full", "language": "en", "target": "en", "text": "Good. Thank you.", "text_tts": "Good Thank you", "translate": "Good. Thank you.", "translate_tts": "Good Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:40.292", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from the line of Glenn Shore from Evercore ISI. You may proceed.", "text_tts": "Glenn Shore from Evercore ISI You may proceed", "translate": "The next question is coming from the line of Glenn Shore from Evercore ISI. You may proceed.", "translate_tts": "The next question is coming from the line of Glenn Shore from Evercore ISI You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:40.772", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thank you.", "text_tts": "Hi thank you", "translate": "Hi, thank you.", "translate_tts": "Hi thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:46.514", "mode": "azero-full", "language": "en", "target": "en", "text": "So I'm curious, I want to talk leveraged loans for a second. You've done a good job avoiding", "text_tts": "s for a second Youve done a good job avoiding", "translate": "So I'm curious, I want to talk leveraged loans for a second. You've done a good job avoiding", "translate_tts": "So Im curious I want to talk leveraged loans for a second Youve done a good job avoiding", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:52.823", "mode": "azero-full", "language": "en", "target": "en", "text": "some of these put on these loans for the like the better half of the last half year.", "text_tts": "better half of the last half year", "translate": "some of these put on these loans for the like the better half of the last half year.", "translate_tts": "some of these put on these loans for the like the better half of the last half year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:05.389", "mode": "azero-full", "language": "en", "target": "en", "text": "So good call on your part. Things have gotten a lot cheaper. However, bank balance sheets, not yours, are still kind of monkeyed up with a lot of the back book. I'm curious", "text_tts": "k book Im curious", "translate": "So good call on your part. Things have gotten a lot cheaper. However, bank balance sheets, not yours, are still kind of monkeyed up with a lot of the back book. I'm curious", "translate_tts": "So good call on your part Things have gotten a lot cheaper However bank balance sheets not yours are still kind of monkeyed up with a lot of the back book Im curious", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:08.000", "mode": "azero-full", "language": "en", "target": "en", "text": "to see if things have gotten cheap enough. Do you consider yourself", "text_tts": "gotten cheap enough Do you consider yourself", "translate": "to see if things have gotten cheap enough. Do you consider yourself", "translate_tts": "to see if things have gotten cheap enough Do you consider yourself", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:16.347", "mode": "azero-full", "language": "en", "target": "en", "text": "back in? And how important is this in general for activity levels to pick back up to have available funding from the big banks?", "text_tts": "up to have available funding from the big banks", "translate": "back in? And how important is this in general for activity levels to pick back up to have available funding from the big banks?", "translate_tts": "back in And how important is this in general for activity levels to pick back up to have available funding from the big banks", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:19.775", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, a couple of things there, Blunt. So short answers.", "text_tts": "there Blunt So short answers", "translate": "Yeah, a couple of things there, Blunt. So short answers.", "translate_tts": "Yeah a couple of things there Blunt So short answers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:25.191", "mode": "azero-full", "language": "en", "target": "en", "text": "We're absolutely open for business there. Terms are better, pricing is better.", "text_tts": "pricing is better", "translate": "We're absolutely open for business there. Terms are better, pricing is better.", "translate_tts": "Were absolutely open for business there Terms are better pricing is better", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:33.454", "mode": "azero-full", "language": "en", "target": "en", "text": "we have the resources needed. We're fully there. No overhang, no issue.", "text_tts": "rhang no issue", "translate": "we have the resources needed. We're fully there. No overhang, no issue.", "translate_tts": "we have the resources needed Were fully there No overhang no issue", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:34.933", "mode": "azero-full", "language": "en", "target": "en", "text": "also", "text_tts": "", "translate": "also", "translate_tts": "also", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:53.357", "mode": "azero-full", "language": "en", "target": "en", "text": "I think there's a bit of a narrative that like activity in the market needs to overcome overhang. We're not convinced that that's true. We think that the overhang is in the numbers and people need to look forward and the system has the capacity to", "text_tts": "has the capacity to", "translate": "I think there's a bit of a narrative that like activity in the market needs to overcome overhang. We're not convinced that that's true. We think that the overhang is in the numbers and people need to look forward and the system has the capacity to", "translate_tts": "I think theres a bit of a narrative that like activity in the market needs to overcome overhang Were not convinced that thats true We think that the overhang is in the numbers and people need to look forward and the system has the capacity to", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:54.988", "mode": "azero-full", "language": "en", "target": "en", "text": "handle the risks. So", "text_tts": "So", "translate": "handle the risks. So", "translate_tts": "handle the risks So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:55.175", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:05.429", "mode": "azero-full", "language": "en", "target": "en", "text": "I recognize your point. I think it's an interesting point, but we are wide open for business and not particularly concerned about the overhang from the perspective of", "text_tts": "hang from the perspective of", "translate": "I recognize your point. I think it's an interesting point, but we are wide open for business and not particularly concerned about the overhang from the perspective of", "translate_tts": "I recognize your point I think its an interesting point but we are wide open for business and not particularly concerned about the overhang from the perspective of", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:08.679", "mode": "azero-full", "language": "en", "target": "en", "text": "bank's ability to finance activity.", "text_tts": "to finance activity", "translate": "bank's ability to finance activity.", "translate_tts": "banks ability to finance activity", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:12.502", "mode": "azero-full", "language": "en", "target": "en", "text": "Mhm. Interesting so maybe a bit ask thing more so okay.", "text_tts": "e so okay", "translate": "Mhm. Interesting so maybe a bit ask thing more so okay.", "translate_tts": "Mhm Interesting so maybe a bit ask thing more so okay", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:20.270", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe Jamie, while we have you, in the last annual letter, you talked about low competitive moats and intense competition.", "text_tts": "competitive moats and intense competition", "translate": "Maybe Jamie, while we have you, in the last annual letter, you talked about low competitive moats and intense competition.", "translate_tts": "Maybe Jamie while we have you in the last annual letter you talked about low competitive moats and intense competition", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:37.430", "mode": "azero-full", "language": "en", "target": "en", "text": "from all angles, not just FinTech. And I was just trying to think out loud, is that better or worse that competitive landscape in a much higher rate backdrop? Maybe I'll just leave it at that to see where you go with it.", "text_tts": "at to see where you go with it", "translate": "from all angles, not just FinTech. And I was just trying to think out loud, is that better or worse that competitive landscape in a much higher rate backdrop? Maybe I'll just leave it at that to see where you go with it.", "translate_tts": "from all angles not just FinTech And I was just trying to think out loud is that better or worse that competitive landscape in a much higher rate backdrop Maybe Ill just leave it at that to see where you go with it", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:49.288", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it's the same because you have the Apples who are basically doing a lot of banking services and Walmart starting theirs. And obviously, higher rates will hurt some of the", "text_tts": "d obviously higher rates will hurt some of the", "translate": "I think it's the same because you have the Apples who are basically doing a lot of banking services and Walmart starting theirs. And obviously, higher rates will hurt some of the", "translate_tts": "I think its the same because you have the Apples who are basically doing a lot of banking services and Walmart starting theirs And obviously higher rates will hurt some of the", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:56.185", "mode": "azero-full", "language": "en", "target": "en", "text": "folks in the FinTech world and maybe even help some of the folks. So it's we expect tough competition going forward.", "text_tts": "f the folks So its we expect tough competition going forward", "translate": "folks in the FinTech world and maybe even help some of the folks. So it's we expect tough competition going forward.", "translate_tts": "folks in the FinTech world and maybe even help some of the folks So its we expect tough competition going forward", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:56.549", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks.", "text_tts": "Okay thanks", "translate": "Okay, thanks.", "translate_tts": "Okay thanks", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:03.749", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from the line of Gerard Cassidy from RBC Capital Markets. You may proceed.", "text_tts": "s You may proceed", "translate": "The next question is coming from the line of Gerard Cassidy from RBC Capital Markets. You may proceed.", "translate_tts": "The next question is coming from the line of Gerard Cassidy from RBC Capital Markets You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:04.588", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Hi Jeremy.", "text_tts": "Thank you Hi Jeremy", "translate": "Thank you. Hi Jeremy.", "translate_tts": "Thank you Hi Jeremy", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:04.861", "mode": "azero-full", "language": "en", "target": "en", "text": "Picard.", "text_tts": "Picard", "translate": "Picard.", "translate_tts": "Picard", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:18.441", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy, you mentioned in your payments business that if you took out the equity investment write downs, the growth was over fifty percent sign.", "text_tts": "y percent sign", "translate": "Jeremy, you mentioned in your payments business that if you took out the equity investment write downs, the growth was over fifty percent sign.", "translate_tts": "Jeremy you mentioned in your payments business that if you took out the equity investment write downs the growth was over fifty percent sign", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:29.921", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you share with us on the equity write downs? Obviously, private equity is going through some challenging times and I'm assuming there was a gain last year.", "text_tts": "was a gain last year", "translate": "Can you share with us on the equity write downs? Obviously, private equity is going through some challenging times and I'm assuming there was a gain last year.", "translate_tts": "Can you share with us on the equity write downs Obviously private equity is going through some challenging times and Im assuming there was a gain last year", "is_final": false, "emotion": "", "events": "👨📯💬👂🏠🔊📻👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:31.409", "mode": "azero-full", "language": "en", "target": "en", "text": "It wasn't a write down this year.", "text_tts": "his year", "translate": "It wasn't a write down this year.", "translate_tts": "It wasnt a write down this year", "is_final": false, "emotion": "😔", "events": "📞👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:31.661", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh.", "text_tts": "Oh", "translate": "Oh.", "translate_tts": "Oh", "is_final": false, "emotion": "😮", "events": "😩💤", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:36.357", "mode": "azero-full", "language": "en", "target": "en", "text": "I got it. Okay. I thought there was a write down there. Okay. Is that clear? I'm sorry about that.", "text_tts": "down there Okay Is that clear Im sorry about that", "translate": "I got it. Okay. I thought there was a write down there. Okay. Is that clear? I'm sorry about that.", "translate_tts": "I got it Okay I thought there was a write down there Okay Is that clear Im sorry about that", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:39.193", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good. Thank you, Jamie. Um,", "text_tts": "you Jamie Um", "translate": "Very good. Thank you, Jamie. Um,", "translate_tts": "Very good Thank you Jamie Um", "is_final": false, "emotion": "😊", "events": "🥴👂☎📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:57.340", "mode": "azero-full", "language": "en", "target": "en", "text": "can you sticking just with private equity for a moment, can you share with us where the risks are in the private equity markets to JPMorgan? Is there when you think about it from your loan book, or is it really just in equity investments? And maybe", "text_tts": "in equity investments And maybe", "translate": "can you sticking just with private equity for a moment, can you share with us where the risks are in the private equity markets to JPMorgan? Is there when you think about it from your loan book, or is it really just in equity investments? And maybe", "translate_tts": "can you sticking just with private equity for a moment can you share with us where the risks are in the private equity markets to JPMorgan Is there when you think about it from your loan book or is it really just in equity investments And maybe", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:58.320", "mode": "azero-full", "language": "en", "target": "en", "text": "Expand upon that.", "text_tts": "Expand upon that", "translate": "Expand upon that.", "translate_tts": "Expand upon that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:03.753", "mode": "azero-full", "language": "en", "target": "en", "text": "Take that turn. Okay, so this is a couple of things. So Jamie is right. The", "text_tts": "couple of things So Jamie is right The", "translate": "Take that turn. Okay, so this is a couple of things. So Jamie is right. The", "translate_tts": "Take that turn Okay so this is a couple of things So Jamie is right The", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞✨", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:07.639", "mode": "azero-full", "language": "en", "target": "en", "text": "headwind year on year is primarily a function", "text_tts": "n year is primarily a function", "translate": "headwind year on year is primarily a function", "translate_tts": "headwind year on year is primarily a function", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:19.483", "mode": "azero-full", "language": "en", "target": "en", "text": "of the fact that this is an investment that just because of the measurement alternative accounting standard we were forced to mark up previously. This is", "text_tts": "", "translate": "of the fact that this is an investment that just because of the measurement alternative accounting standard we were forced to mark up previously. This is", "translate_tts": "of the fact that this is an investment that just because of the measurement alternative accounting standard we were forced to mark up previously This is", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:37.184", "mode": "azero-full", "language": "en", "target": "en", "text": "an investment that we got payment in kind as part of the sale of some of our internally developed initiatives. So anyway, it's fine. The point is there is a small write down this quarter. And the important point there is that the core business is performing exceptionally", "text_tts": "that the core business is performing exceptionally", "translate": "an investment that we got payment in kind as part of the sale of some of our internally developed initiatives. So anyway, it's fine. The point is there is a small write down this quarter. And the important point there is that the core business is performing exceptionally", "translate_tts": "an investment that we got payment in kind as part of the sale of some of our internally developed initiatives So anyway its fine The point is there is a small write down this quarter And the important point there is that the core business is performing exceptionally", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:37.310", "mode": "azero-full", "language": "en", "target": "en", "text": "well.", "text_tts": "well", "translate": "well.", "translate_tts": "well", "is_final": false, "emotion": "😮", "events": "🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:39.012", "mode": "azero-full", "language": "en", "target": "en", "text": "because of higher rates, but also because of", "text_tts": "but also because of", "translate": "because of higher rates, but also because of", "translate_tts": "because of higher rates but also because of", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:48.700", "mode": "azero-full", "language": "en", "target": "en", "text": "the strategy that Tak has talked a lot at Investor Day, paying off across fees and value added services and so on.", "text_tts": "value added services and so on", "translate": "the strategy that Tak has talked a lot at Investor Day, paying off across fees and value added services and so on.", "translate_tts": "the strategy that Tak has talked a lot at Investor Day paying off across fees and value added services and so on", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:48.957", "mode": "azero-full", "language": "en", "target": "en", "text": "And I guess there are", "text_tts": "And I guess there are", "translate": "And I guess there are", "translate_tts": "And I guess there are", "is_final": false, "emotion": "", "events": "🏠🔊📞✨👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:49.220", "mode": "azero-full", "language": "en", "target": "en", "text": "question is like", "text_tts": "question is like", "translate": "question is like", "translate_tts": "question is like", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:51.034", "mode": "azero-full", "language": "en", "target": "en", "text": "private equity in general.", "text_tts": "general", "translate": "private equity in general.", "translate_tts": "private equity in general", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:51.766", "mode": "azero-full", "language": "en", "target": "en", "text": "space. Did I hear that correctly?", "text_tts": "space Did I hear that correctly", "translate": "space. Did I hear that correctly?", "translate_tts": "space Did I hear that correctly", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:07.580", "mode": "azero-full", "language": "en", "target": "en", "text": "That's correct, Jeremy. And just in terms of any lending obviously, so many of these companies have seen their valuations come down considerably. Is there any elevated risk lending to some of these companies considering the struggles they're having?", "text_tts": "ering the struggles theyre having", "translate": "That's correct, Jeremy. And just in terms of any lending obviously, so many of these companies have seen their valuations come down considerably. Is there any elevated risk lending to some of these companies considering the struggles they're having?", "translate_tts": "Thats correct Jeremy And just in terms of any lending obviously so many of these companies have seen their valuations come down considerably Is there any elevated risk lending to some of these companies considering the struggles theyre having", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:13.994", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, I think that's a risk that we manage quite tightly as a company, our exposures to the sort of", "text_tts": "exposures to the sort of", "translate": "Yes. I mean, I think that's a risk that we manage quite tightly as a company, our exposures to the sort of", "translate_tts": "Yes I mean I think thats a risk that we manage quite tightly as a company our exposures to the sort of", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:17.736", "mode": "azero-full", "language": "en", "target": "en", "text": "nonbank financial sector broadly defined. And of", "text_tts": "sector broadly defined And of", "translate": "nonbank financial sector broadly defined. And of", "translate_tts": "nonbank financial sector broadly defined And of", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:18.139", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course, as you know,", "text_tts": "Of course as you know", "translate": "Of course, as you know,", "translate_tts": "Of course as you know", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:18.870", "mode": "azero-full", "language": "en", "target": "en", "text": "We thought a little bit about what?", "text_tts": "We thought a little bit about what", "translate": "We thought a little bit about what?", "translate_tts": "We thought a little bit about what", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:25.567", "mode": "azero-full", "language": "en", "target": "en", "text": "normalized wholesale charge offs could look like to the cycle. They're obviously higher than effective", "text_tts": "he cycle Theyre obviously higher than effective", "translate": "normalized wholesale charge offs could look like to the cycle. They're obviously higher than effective", "translate_tts": "normalized wholesale charge offs could look like to the cycle Theyre obviously higher than effective", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:26.011", "mode": "azero-full", "language": "en", "target": "en", "text": "actually zero, which is what we", "text_tts": "actually zero which is what we", "translate": "actually zero, which is what we", "translate_tts": "actually zero which is what we", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:26.705", "mode": "azero-full", "language": "en", "target": "en", "text": "now. But", "text_tts": "now But", "translate": "now. But", "translate_tts": "now But", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:29.326", "mode": "azero-full", "language": "en", "target": "en", "text": "we feel confident with our credit discipline and and", "text_tts": "our credit discipline and and", "translate": "we feel confident with our credit discipline and and", "translate_tts": "we feel confident with our credit discipline and and", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:46.175", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. And then as a follow up question, you guys did a good job building up that loan loss reserve this quarter. Two questions to that. First, the shared national credit exam results are always released in February. Does the reserve build up", "text_tts": "February Does the reserve build up", "translate": "Great. And then as a follow up question, you guys did a good job building up that loan loss reserve this quarter. Two questions to that. First, the shared national credit exam results are always released in February. Does the reserve build up", "translate_tts": "Great And then as a follow up question you guys did a good job building up that loan loss reserve this quarter Two questions to that First the shared national credit exam results are always released in February Does the reserve build up", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:59.007", "mode": "azero-full", "language": "en", "target": "en", "text": "take some of that into account? And second, how much of the reserve build was more of a management overlay versus your base case, the quantitative part of the decision making for building up the reserve?", "text_tts": "ing for building up the reserve", "translate": "take some of that into account? And second, how much of the reserve build was more of a management overlay versus your base case, the quantitative part of the decision making for building up the reserve?", "translate_tts": "take some of that into account And second how much of the reserve build was more of a management overlay versus your base case the quantitative part of the decision making for building up the reserve", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:59.738", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I mean.", "text_tts": "Yeah I mean", "translate": "Yeah, I mean.", "translate_tts": "Yeah I mean", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:10.015", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll give you that answer, but I'm oversimplifying a lot. I would say that Oversimplifying. Yeah, yeah, no, I got it.", "text_tts": "I got it", "translate": "I'll give you that answer, but I'm oversimplifying a lot. I would say that Oversimplifying. Yeah, yeah, no, I got it.", "translate_tts": "Ill give you that answer but Im oversimplifying a lot I would say that Oversimplifying Yeah yeah no I got it", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😄🎶💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:10.368", "mode": "azero-full", "language": "en", "target": "en", "text": "The sort of", "text_tts": "The sort of", "translate": "The sort of", "translate_tts": "The sort of", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:15.954", "mode": "azero-full", "language": "en", "target": "en", "text": "Conservatism of the management overlay did not change for all intents and purposes quarter on quarter.", "text_tts": "quarter on quarter", "translate": "Conservatism of the management overlay did not change for all intents and purposes quarter on quarter.", "translate_tts": "Conservatism of the management overlay did not change for all intents and purposes quarter on quarter", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:18.693", "mode": "azero-full", "language": "en", "target": "en", "text": "And is your national yeah, go ahead.", "text_tts": "national yeah go ahead", "translate": "And is your national yeah, go ahead.", "translate_tts": "And is your national yeah go ahead", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:23.112", "mode": "azero-full", "language": "en", "target": "en", "text": "The national shared credit thing will not affect our results materially.", "text_tts": "materially", "translate": "The national shared credit thing will not affect our results materially.", "translate_tts": "The national shared credit thing will not affect our results materially", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:23.854", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good, thank you, Jamie.", "text_tts": "Very good thank you Jamie", "translate": "Very good, thank you, Jamie.", "translate_tts": "Very good thank you Jamie", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:29.245", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from the line of Ken. It's been from Jeffrey's. You may proceed.", "text_tts": "Its been from Jeffreys You may proceed", "translate": "The next question is coming from the line of Ken. It's been from Jeffrey's. You may proceed.", "translate_tts": "The next question is coming from the line of Ken Its been from Jeffreys You may proceed", "is_final": false, "emotion": "", "events": "🔊👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Usdin (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:37.839", "mode": "azero-full", "language": "en", "target": "en", "text": "I was just wondering if you can help us understand the ongoing efforts on your mitigation for the RWAs", "text_tts": "for the RWAs", "translate": "I was just wondering if you can help us understand the ongoing efforts on your mitigation for the RWAs", "translate_tts": "I was just wondering if you can help us understand the ongoing efforts on your mitigation for the RWAs", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Usdin (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:53.156", "mode": "azero-full", "language": "en", "target": "en", "text": "in advance of all the points you've made already about the pending capital regime. How do we can you help us understand what type of effects that has, if any, on parts of the income statement, whether it's NII or the trading business?", "text_tts": "ome statement whether its NII or the trading business", "translate": "in advance of all the points you've made already about the pending capital regime. How do we can you help us understand what type of effects that has, if any, on parts of the income statement, whether it's NII or the trading business?", "translate_tts": "in advance of all the points youve made already about the pending capital regime How do we can you help us understand what type of effects that has if any on parts of the income statement whether its NII or the trading business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Usdin (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:58.480", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So if I just take that one, just assume we're going to have modest growth in RWA.", "text_tts": "RWA", "translate": "Yes. So if I just take that one, just assume we're going to have modest growth in RWA.", "translate_tts": "Yes So if I just take that one just assume were going to have modest growth in RWA", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:02.682", "mode": "azero-full", "language": "en", "target": "en", "text": "And in every single businesses, mortgages, loans, derivatives,", "text_tts": "businesses mortgages loans derivatives", "translate": "And in every single businesses, mortgages, loans, derivatives,", "translate_tts": "And in every single businesses mortgages loans derivatives", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:13.032", "mode": "azero-full", "language": "en", "target": "en", "text": "how we hedge CVA and stuff like that, we take actions to manage RWA. Do not it does not really affect the business that much.", "text_tts": "s not really affect the business that much", "translate": "how we hedge CVA and stuff like that, we take actions to manage RWA. Do not it does not really affect the business that much.", "translate_tts": "how we hedge CVA and stuff like that we take actions to manage RWA Do not it does not really affect the business that much", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:23.612", "mode": "azero-full", "language": "en", "target": "en", "text": "It might one day, but it doesn't affect it today. And so we don't build in somehow we're going to lose a little bit of this, a little bit of that. And there and the biggest opportunity down the road will be", "text_tts": "and the biggest opportunity down the road will be", "translate": "It might one day, but it doesn't affect it today. And so we don't build in somehow we're going to lose a little bit of this, a little bit of that. And there and the biggest opportunity down the road will be", "translate_tts": "It might one day but it doesnt affect it today And so we dont build in somehow were going to lose a little bit of this a little bit of that And there and the biggest opportunity down the road will be", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:25.680", "mode": "azero-full", "language": "en", "target": "en", "text": "of reopening the securitization markets.", "text_tts": "g the securitization markets", "translate": "of reopening the securitization markets.", "translate_tts": "of reopening the securitization markets", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:28.322", "mode": "azero-full", "language": "en", "target": "en", "text": "And they're still very tight. And I think one day they will be open.", "text_tts": "tight And I think one day they will be open", "translate": "And they're still very tight. And I think one day they will be open.", "translate_tts": "And theyre still very tight And I think one day they will be open", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:37.806", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And then on the one follow up, just coming back to the reserving process. Can you just help us understand relative to the", "text_tts": "to the", "translate": "Okay. And then on the one follow up, just coming back to the reserving process. Can you just help us understand relative to the", "translate_tts": "Okay And then on the one follow up just coming back to the reserving process Can you just help us understand relative to the", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:49.577", "mode": "azero-full", "language": "en", "target": "en", "text": "five percent peak in three Q that you gave for your unemployment rate quarterly average and then three point nine percent average baseline, just where does this fourth quarter reserve get you to? And", "text_tts": "erage baseline just where does this fourth quarter reserve get you to And", "translate": "five percent peak in three Q that you gave for your unemployment rate quarterly average and then three point nine percent average baseline, just where does this fourth quarter reserve get you to? And", "translate_tts": "five percent peak in three Q that you gave for your unemployment rate quarterly average and then three point nine percent average baseline just where does this fourth quarter reserve get you to And", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:00.336", "mode": "azero-full", "language": "en", "target": "en", "text": "And just does that rule of thumb that you kind of gave us last quarter still stand in terms of scenario analysis on potential builds ahead of this mild recession?", "text_tts": "mild recession", "translate": "And just does that rule of thumb that you kind of gave us last quarter still stand in terms of scenario analysis on potential builds ahead of this mild recession?", "translate_tts": "And just does that rule of thumb that you kind of gave us last quarter still stand in terms of scenario analysis on potential builds ahead of this mild recession", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:01.864", "mode": "azero-full", "language": "en", "target": "en", "text": "Can I just make it real simple?", "text_tts": "t real simple", "translate": "Can I just make it real simple?", "translate_tts": "Can I just make it real simple", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:02.676", "mode": "azero-full", "language": "en", "target": "en", "text": "the base case.", "text_tts": "the base case", "translate": "the base case.", "translate_tts": "the base case", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:05.215", "mode": "azero-full", "language": "en", "target": "en", "text": "okay, is where it hits almost that five percent unemployment.", "text_tts": "e it hits almost that five percent unemployment", "translate": "okay, is where it hits almost that five percent unemployment.", "translate_tts": "okay is where it hits almost that five percent unemployment", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:07.129", "mode": "azero-full", "language": "en", "target": "en", "text": "then you probably wait", "text_tts": "u probably wait", "translate": "then you probably wait", "translate_tts": "then you probably wait", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:08.447", "mode": "azero-full", "language": "en", "target": "en", "text": "other scenarios.", "text_tts": "other scenarios", "translate": "other scenarios.", "translate_tts": "other scenarios", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:14.067", "mode": "azero-full", "language": "en", "target": "en", "text": "That's why Jeremy is saying the reserve is higher than the base case.", "text_tts": "higher than the base case", "translate": "That's why Jeremy is saying the reserve is higher than the base case.", "translate_tts": "Thats why Jeremy is saying the reserve is higher than the base case", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:23.535", "mode": "azero-full", "language": "en", "target": "en", "text": "We didn't change the probability scenario weighting. But of course, it got worse as the base case got worse. That's all it is.", "text_tts": "worse Thats all it is", "translate": "We didn't change the probability scenario weighting. But of course, it got worse as the base case got worse. That's all it is.", "translate_tts": "We didnt change the probability scenario weighting But of course it got worse as the base case got worse Thats all it is", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:31.834", "mode": "azero-full", "language": "en", "target": "en", "text": "which still is a good benchmark for you all to keep in mind is if we got to a relative adverse case,", "text_tts": "ve adverse case", "translate": "which still is a good benchmark for you all to keep in mind is if we got to a relative adverse case,", "translate_tts": "which still is a good benchmark for you all to keep in mind is if we got to a relative adverse case", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:34.291", "mode": "azero-full", "language": "en", "target": "en", "text": "call that a six percent unemployment.", "text_tts": "six percent unemployment", "translate": "call that a six percent unemployment.", "translate_tts": "call that a six percent unemployment", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:41.560", "mode": "azero-full", "language": "en", "target": "en", "text": "We and then once you get there, you assume the average weighting, you have wins. It could get better or it could get worse.", "text_tts": "et better or it could get worse", "translate": "We and then once you get there, you assume the average weighting, you have wins. It could get better or it could get worse.", "translate_tts": "We and then once you get there you assume the average weighting you have wins It could get better or it could get worse", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:46.232", "mode": "azero-full", "language": "en", "target": "en", "text": "At that case, we would need about six billion dollars more.", "text_tts": "on dollars more", "translate": "At that case, we would need about six billion dollars more.", "translate_tts": "At that case we would need about six billion dollars more", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:51.841", "mode": "azero-full", "language": "en", "target": "en", "text": "When the base case itself deteriorates, we're moving closer to the relative adverse.", "text_tts": "to the relative adverse", "translate": "When the base case itself deteriorates, we're moving closer to the relative adverse.", "translate_tts": "When the base case itself deteriorates were moving closer to the relative adverse", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:59.577", "mode": "azero-full", "language": "en", "target": "en", "text": "That's all it is. These are all probabilities and possibilities and hypothetical numbers. If I were you, I'd just look at charge offs.", "text_tts": "you Id just look at charge offs", "translate": "That's all it is. These are all probabilities and possibilities and hypothetical numbers. If I were you, I'd just look at charge offs.", "translate_tts": "Thats all it is These are all probabilities and possibilities and hypothetical numbers If I were you Id just look at charge offs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:00.400", "mode": "azero-full", "language": "en", "target": "en", "text": "like actual results.", "text_tts": "like actual results", "translate": "like actual results.", "translate_tts": "like actual results", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:07.139", "mode": "azero-full", "language": "en", "target": "en", "text": "And so and we break this out, but it's hard to describe and every bank does it slightly differently", "text_tts": "e and every bank does it slightly differently", "translate": "And so and we break this out, but it's hard to describe and every bank does it slightly differently", "translate_tts": "And so and we break this out but its hard to describe and every bank does it slightly differently", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:16.970", "mode": "azero-full", "language": "en", "target": "en", "text": "And every bank has a slightly different base case and a slightly different weighting of adverse cases, et cetera. And so we're just trying to make it as simple as possible.", "text_tts": "ple as possible", "translate": "And every bank has a slightly different base case and a slightly different weighting of adverse cases, et cetera. And so we're just trying to make it as simple as possible.", "translate_tts": "And every bank has a slightly different base case and a slightly different weighting of adverse cases et cetera And so were just trying to make it as simple as possible", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:26.569", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I hear you. The challenge this time is that we're going to have the income statement effect way ahead of that charge off, so we're all trying to adjust fit for that. But I appreciate that. Thanks, Jamie.", "text_tts": "e that Thanks Jamie", "translate": "Yes, I hear you. The challenge this time is that we're going to have the income statement effect way ahead of that charge off, so we're all trying to adjust fit for that. But I appreciate that. Thanks, Jamie.", "translate_tts": "Yes I hear you The challenge this time is that were going to have the income statement effect way ahead of that charge off so were all trying to adjust fit for that But I appreciate that Thanks Jamie", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:36.778", "mode": "azero-full", "language": "en", "target": "en", "text": "And once the ME once the ME base case gets to where you expect relative adverse, you'll be adding the six billion dollars reserves before you have charge offs.", "text_tts": "he six billion dollars reserves before you have charge offs", "translate": "And once the ME once the ME base case gets to where you expect relative adverse, you'll be adding the six billion dollars reserves before you have charge offs.", "translate_tts": "And once the ME once the ME base case gets to where you expect relative adverse youll be adding the six billion dollars reserves before you have charge offs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:37.698", "mode": "azero-full", "language": "en", "target": "en", "text": "Exactly, right.", "text_tts": "Exactly right", "translate": "Exactly, right.", "translate_tts": "Exactly right", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:37.975", "mode": "azero-full", "language": "en", "target": "en", "text": "I can't maybe.", "text_tts": "I cant maybe", "translate": "I can't maybe.", "translate_tts": "I cant maybe", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:38.524", "mode": "azero-full", "language": "en", "target": "en", "text": "out of interest.", "text_tts": "out of interest", "translate": "out of interest.", "translate_tts": "out of interest", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:39.901", "mode": "azero-full", "language": "en", "target": "en", "text": "implied in your question might be a little bit,", "text_tts": "might be a little bit", "translate": "implied in your question might be a little bit,", "translate_tts": "implied in your question might be a little bit", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:45.064", "mode": "azero-full", "language": "en", "target": "en", "text": "To what extent does this quarter's build sort of is a down payment on the six billion?", "text_tts": "f is a down payment on the six billion", "translate": "To what extent does this quarter's build sort of is a down payment on the six billion?", "translate_tts": "To what extent does this quarters build sort of is a down payment on the six billion", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:46.592", "mode": "azero-full", "language": "en", "target": "en", "text": "And the answer to that question is,", "text_tts": "is", "translate": "And the answer to that question is,", "translate_tts": "And the answer to that question is", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:56.503", "mode": "azero-full", "language": "en", "target": "en", "text": "much less than all of it because a lot of it was driven by loan growth. But since some of it, as Jamie says, is driven by the flow through of the downward revision in", "text_tts": "flow through of the downward revision in", "translate": "much less than all of it because a lot of it was driven by loan growth. But since some of it, as Jamie says, is driven by the flow through of the downward revision in", "translate_tts": "much less than all of it because a lot of it was driven by loan growth But since some of it as Jamie says is driven by the flow through of the downward revision in", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:56.849", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:02.973", "mode": "azero-full", "language": "en", "target": "en", "text": "you could say, subject to the caveat that this is a little bit art, not science, that there's some down payment on the six", "text_tts": "art not science that theres some down payment on the six", "translate": "you could say, subject to the caveat that this is a little bit art, not science, that there's some down payment on the six", "translate_tts": "you could say subject to the caveat that this is a little bit art not science that theres some down payment on the six", "is_final": false, "emotion": "", "events": "👨📯😤👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:04.261", "mode": "azero-full", "language": "en", "target": "en", "text": "Yup, understood. Thank you for all that.", "text_tts": "Thank you for all that", "translate": "Yup, understood. Thank you for all that.", "translate_tts": "Yup understood Thank you for all that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:09.846", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from the line of Brett Betsy Graphics from Morgan Stanley. You may proceed", "text_tts": "Stanley You may proceed", "translate": "The next question is coming from the line of Brett Betsy Graphics from Morgan Stanley. You may proceed", "translate_tts": "The next question is coming from the line of Brett Betsy Graphics from Morgan Stanley You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Rabatin (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:10.483", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning.", "text_tts": "Hi good morning", "translate": "Hi, good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Rabatin (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:10.707", "mode": "azero-full", "language": "en", "target": "en", "text": "mhm", "text_tts": "mhm", "translate": "mhm", "translate_tts": "mhm", "is_final": false, "emotion": "🫂", "events": "😤👂💨💨", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Rabatin (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:25.288", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to understand a little bit about how you're thinking about managing the expense line as you go through this year. I know we talked already about how", "text_tts": "we talked already about how", "translate": "I wanted to understand a little bit about how you're thinking about managing the expense line as you go through this year. I know we talked already about how", "translate_tts": "I wanted to understand a little bit about how youre thinking about managing the expense line as you go through this year I know we talked already about how", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Rabatin (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:27.404", "mode": "azero-full", "language": "en", "target": "en", "text": "it's hard to predict NII,", "text_tts": "", "translate": "it's hard to predict NII,", "translate_tts": "its hard to predict NII", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Rabatin (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:31.505", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, markets has pushes and pulls", "text_tts": "has pushes and pulls", "translate": "Obviously, markets has pushes and pulls", "translate_tts": "Obviously markets has pushes and pulls", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Rabatin (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:33.353", "mode": "azero-full", "language": "en", "target": "en", "text": "can you help us understand", "text_tts": "understand", "translate": "can you help us understand", "translate_tts": "can you help us understand", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Rabatin (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:34.675", "mode": "azero-full", "language": "en", "target": "en", "text": "How you're thinking about?", "text_tts": "about", "translate": "How you're thinking about?", "translate_tts": "How youre thinking about", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Rabatin (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:41.242", "mode": "azero-full", "language": "en", "target": "en", "text": "delivering operating leverage, where the elements of the expense base are", "text_tts": "e base are", "translate": "delivering operating leverage, where the elements of the expense base are", "translate_tts": "delivering operating leverage where the elements of the expense base are", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Rabatin (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:50.613", "mode": "azero-full", "language": "en", "target": "en", "text": "needing to be invested in so you really can't touch? And where there are opportunities to potentially peel back", "text_tts": "rtunities to potentially peel back", "translate": "needing to be invested in so you really can't touch? And where there are opportunities to potentially peel back", "translate_tts": "needing to be invested in so you really cant touch And where there are opportunities to potentially peel back", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:52.593", "mode": "azero-full", "language": "en", "target": "en", "text": "such that if you get a weaker", "text_tts": "get a weaker", "translate": "such that if you get a weaker", "translate_tts": "such that if you get a weaker", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:56.764", "mode": "azero-full", "language": "en", "target": "en", "text": "Revline, you can still deliver positive operating leverage.", "text_tts": "you can still deliver positive operating leverage", "translate": "Revline, you can still deliver positive operating leverage.", "translate_tts": "Revline you can still deliver positive operating leverage", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:57.020", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean", "text_tts": "I mean", "translate": "I mean", "translate_tts": "I mean", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:58.804", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know, obviously, we we tend.", "text_tts": "we we tend", "translate": "As you know, obviously, we we tend.", "translate_tts": "As you know obviously we we tend", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:07.164", "mode": "azero-full", "language": "en", "target": "en", "text": "to break down our expenses across our three categories. And in some sense, the category that you're addressing is the volume and revenue related.", "text_tts": "that youre addressing is the volume and revenue related", "translate": "to break down our expenses across our three categories. And in some sense, the category that you're addressing is the volume and revenue related.", "translate_tts": "to break down our expenses across our three categories And in some sense the category that youre addressing is the volume and revenue related", "is_final": false, "emotion": "", "events": "👨📯📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:07.780", "mode": "azero-full", "language": "en", "target": "en", "text": "switch.", "text_tts": "switch", "translate": "switch.", "translate_tts": "switch", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:11.172", "mode": "azero-full", "language": "en", "target": "en", "text": "we highlight because it should pretty symmetrically", "text_tts": "because it should pretty symmetrically", "translate": "we highlight because it should pretty symmetrically", "translate_tts": "we highlight because it should pretty symmetrically", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:23.164", "mode": "azero-full", "language": "en", "target": "en", "text": "respond to a better or worse environment and thereby contribute to operating leverage. So for example, in this year's ultimate outcome and the number that we wound up printing", "text_tts": "that we wound up printing", "translate": "respond to a better or worse environment and thereby contribute to operating leverage. So for example, in this year's ultimate outcome and the number that we wound up printing", "translate_tts": "respond to a better or worse environment and thereby contribute to operating leverage So for example in this years ultimate outcome and the number that we wound up printing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:23.881", "mode": "azero-full", "language": "en", "target": "en", "text": "two.", "text_tts": "two", "translate": "two.", "translate_tts": "two", "is_final": false, "emotion": "😔", "events": "🏠🔊🤮👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:27.616", "mode": "azero-full", "language": "en", "target": "en", "text": "the year on year change in volume and revenue related expense,", "text_tts": "in volume and revenue related expense", "translate": "the year on year change in volume and revenue related expense,", "translate_tts": "the year on year change in volume and revenue related expense", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:35.948", "mode": "azero-full", "language": "en", "target": "en", "text": "still refining the numbers. We'll probably show you more at Investor Day, but is probably close to a billion dollars. In other words, year on year decline.", "text_tts": "a billion dollars In other words year on year decline", "translate": "still refining the numbers. We'll probably show you more at Investor Day, but is probably close to a billion dollars. In other words, year on year decline.", "translate_tts": "still refining the numbers Well probably show you more at Investor Day but is probably close to a billion dollars In other words year on year decline", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:52.946", "mode": "azero-full", "language": "en", "target": "en", "text": "Whereas next year, we're assuming something more like flat. So while the sort of year on year dollar change in the outlook sort of twenty one to twenty two, twenty two to twenty three is comparable, the mix is quite different", "text_tts": "enty two twenty two to twenty three is comparable the mix is quite different", "translate": "Whereas next year, we're assuming something more like flat. So while the sort of year on year dollar change in the outlook sort of twenty one to twenty two, twenty two to twenty three is comparable, the mix is quite different", "translate_tts": "Whereas next year were assuming something more like flat So while the sort of year on year dollar change in the outlook sort of twenty one to twenty two twenty two to twenty three is comparable the mix is quite different", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:56.476", "mode": "azero-full", "language": "en", "target": "en", "text": "And so, for example, if we wound up being wrong,", "text_tts": "example if we wound up being wrong", "translate": "And so, for example, if we wound up being wrong,", "translate_tts": "And so for example if we wound up being wrong", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:03.156", "mode": "azero-full", "language": "en", "target": "en", "text": "about the type of environment that we're budgeting for, you would expect a significant drop in the volume and revenue related", "text_tts": "uld expect a significant drop in the volume and revenue related", "translate": "about the type of environment that we're budgeting for, you would expect a significant drop in the volume and revenue related", "translate_tts": "about the type of environment that were budgeting for you would expect a significant drop in the volume and revenue related", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:04.751", "mode": "azero-full", "language": "en", "target": "en", "text": "expense number that's in the current outlook.", "text_tts": "in the current outlook", "translate": "expense number that's in the current outlook.", "translate_tts": "expense number thats in the current outlook", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:05.899", "mode": "azero-full", "language": "en", "target": "en", "text": "and that would contribute to operating leverage.", "text_tts": "to operating leverage", "translate": "and that would contribute to operating leverage.", "translate_tts": "and that would contribute to operating leverage", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:08.522", "mode": "azero-full", "language": "en", "target": "en", "text": "For the rest of it, we're always generating efficiency", "text_tts": "were always generating efficiency", "translate": "For the rest of it, we're always generating efficiency", "translate_tts": "For the rest of it were always generating efficiency", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:18.059", "mode": "azero-full", "language": "en", "target": "en", "text": "and we work just as hard at that, whether the revenue environment is good or bad. And as you know, we invest through the cycle.", "text_tts": "through the cycle", "translate": "and we work just as hard at that, whether the revenue environment is good or bad. And as you know, we invest through the cycle.", "translate_tts": "and we work just as hard at that whether the revenue environment is good or bad And as you know we invest through the cycle", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:18.285", "mode": "azero-full", "language": "en", "target": "en", "text": "And so", "text_tts": "And so", "translate": "And so", "translate_tts": "And so", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:22.116", "mode": "azero-full", "language": "en", "target": "en", "text": "broadly, our investment plans really shouldn't be that sensitive to short term", "text_tts": "short term", "translate": "broadly, our investment plans really shouldn't be that sensitive to short term", "translate_tts": "broadly our investment plans really shouldnt be that sensitive to short term", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:23.917", "mode": "azero-full", "language": "en", "target": "en", "text": "changes in the environment. Of course,", "text_tts": "Of course", "translate": "changes in the environment. Of course,", "translate_tts": "changes in the environment Of course", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:24.395", "mode": "azero-full", "language": "en", "target": "en", "text": "certain.", "text_tts": "certain", "translate": "certain.", "translate_tts": "certain", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:29.002", "mode": "azero-full", "language": "en", "target": "en", "text": "types of things, like marketing investments in the card business in particular,", "text_tts": "in particular", "translate": "types of things, like marketing investments in the card business in particular,", "translate_tts": "types of things like marketing investments in the card business in particular", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:46.232", "mode": "azero-full", "language": "en", "target": "en", "text": "the math of what we expect the NPV of those things to be through the cycle may change in a downturn, and that could produce lower investment, all else equal. But the core strategic investments that we're making to secure the future of the company are not going to get", "text_tts": "the company are not going to get", "translate": "the math of what we expect the NPV of those things to be through the cycle may change in a downturn, and that could produce lower investment, all else equal. But the core strategic investments that we're making to secure the future of the company are not going to get", "translate_tts": "the math of what we expect the NPV of those things to be through the cycle may change in a downturn and that could produce lower investment all else equal But the core strategic investments that were making to secure the future of the company are not going to get", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:47.862", "mode": "azero-full", "language": "en", "target": "en", "text": "qualified because of the ups and downs of of", "text_tts": "use of the ups and downs of of", "translate": "qualified because of the ups and downs of of", "translate_tts": "qualified because of the ups and downs of of", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:48.199", "mode": "azero-full", "language": "en", "target": "en", "text": "the environment, and", "text_tts": "the environment and", "translate": "the environment, and", "translate_tts": "the environment and", "is_final": false, "emotion": "😔", "events": "👨📯😤👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:51.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And part of the reason for asking is one of the", "text_tts": "the", "translate": "Okay. And part of the reason for asking is one of the", "translate_tts": "Okay And part of the reason for asking is one of the", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:56.014", "mode": "azero-full", "language": "en", "target": "en", "text": "debate points on JPMorgan's stock has been around", "text_tts": "JPMorgans stock has been around", "translate": "debate points on JPMorgan's stock has been around", "translate_tts": "debate points on JPMorgans stock has been around", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:06.565", "mode": "azero-full", "language": "en", "target": "en", "text": "the capital charges, the capital march and will capital be a bigger burden for you to bear as we go through the next couple of years?", "text_tts": "f years", "translate": "the capital charges, the capital march and will capital be a bigger burden for you to bear as we go through the next couple of years?", "translate_tts": "the capital charges the capital march and will capital be a bigger burden for you to bear as we go through the next couple of years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:22.812", "mode": "azero-full", "language": "en", "target": "en", "text": "as you deliver on the positive operating leverage side, it gives you room to absorb some more capital obviously and still hit those IRR and ROTC targets on incremental investments.", "text_tts": "al investments", "translate": "as you deliver on the positive operating leverage side, it gives you room to absorb some more capital obviously and still hit those IRR and ROTC targets on incremental investments.", "translate_tts": "as you deliver on the positive operating leverage side it gives you room to absorb some more capital obviously and still hit those IRR and ROTC targets on incremental investments", "is_final": false, "emotion": "", "events": "😤👂👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:24.405", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe you could help us understand.", "text_tts": "Maybe you could help us understand", "translate": "Maybe you could help us understand.", "translate_tts": "Maybe you could help us understand", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:27.244", "mode": "azero-full", "language": "en", "target": "en", "text": "what level of capital increase?", "text_tts": "of capital increase", "translate": "what level of capital increase?", "translate_tts": "what level of capital increase", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:28.237", "mode": "azero-full", "language": "en", "target": "en", "text": "You could.", "text_tts": "You could", "translate": "You could.", "translate_tts": "You could", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:41.324", "mode": "azero-full", "language": "en", "target": "en", "text": "absorb given the operating leverage you're expecting to generate? And maybe that's an unfair question today and it's a better question for Investor Day, but that's kind of the debate that's out there on the stock.", "text_tts": "", "translate": "absorb given the operating leverage you're expecting to generate? And maybe that's an unfair question today and it's a better question for Investor Day, but that's kind of the debate that's out there on the stock.", "translate_tts": "absorb given the operating leverage youre expecting to generate And maybe thats an unfair question today and its a better question for Investor Day but thats kind of the debate thats out there on the stock", "is_final": false, "emotion": "", "events": "👨📯💬👂🏠🔊📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:59.798", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, it's not a fair question, it's a good question. I'm not going to answer it super specifically, and Jamie may have some views here too. But let me just quickly say, we've kind of said that we feel quite confident about this company's ability to generate seventeen percent sign through the cycle and", "text_tts": "companys ability to generate seventeen percent sign through the cycle and", "translate": "I mean, it's not a fair question, it's a good question. I'm not going to answer it super specifically, and Jamie may have some views here too. But let me just quickly say, we've kind of said that we feel quite confident about this company's ability to generate seventeen percent sign through the cycle and", "translate_tts": "I mean its not a fair question its a good question Im not going to answer it super specifically and Jamie may have some views here too But let me just quickly say weve kind of said that we feel quite confident about this companys ability to generate seventeen percent sign through the cycle and", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:21.916", "mode": "azero-full", "language": "en", "target": "en", "text": "incorporating our sense of the current environment, the operating leverage that you talked about and the expectation of higher capital requirements with the thirteen point five target in the first quarter of twenty four. The question of whether Basel three end game and other factors increase that number and how much of that we can absorb and still produce those returns", "text_tts": "can absorb and still produce those returns", "translate": "incorporating our sense of the current environment, the operating leverage that you talked about and the expectation of higher capital requirements with the thirteen point five target in the first quarter of twenty four. The question of whether Basel three end game and other factors increase that number and how much of that we can absorb and still produce those returns", "translate_tts": "incorporating our sense of the current environment the operating leverage that you talked about and the expectation of higher capital requirements with the thirteen point five target in the first quarter of twenty four The question of whether Basel three end game and other factors increase that number and how much of that we can absorb and still produce those returns", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:28.883", "mode": "azero-full", "language": "en", "target": "en", "text": "is, of course, impossible to answer right now, but I would remind you that it's not just denominator expansion", "text_tts": "just denominator expansion", "translate": "is, of course, impossible to answer right now, but I would remind you that it's not just denominator expansion", "translate_tts": "is of course impossible to answer right now but I would remind you that its not just denominator expansion", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:39.512", "mode": "azero-full", "language": "en", "target": "en", "text": "unreasonable capital outcomes will increase costs into the real economy, which goes into the numerator too. It's not what we want, but that is a possible outcome.", "text_tts": "is a possible outcome", "translate": "unreasonable capital outcomes will increase costs into the real economy, which goes into the numerator too. It's not what we want, but that is a possible outcome.", "translate_tts": "unreasonable capital outcomes will increase costs into the real economy which goes into the numerator too Its not what we want but that is a possible outcome", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:39.731", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:44.590", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from the line of Mike Mayo from Wells Fargo Securities. You may proceed.", "text_tts": "s You may proceed", "translate": "The next question is coming from the line of Mike Mayo from Wells Fargo Securities. You may proceed.", "translate_tts": "The next question is coming from the line of Mike Mayo from Wells Fargo Securities You may proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👩📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:44.858", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi.", "text_tts": "Hi", "translate": "Hi.", "translate_tts": "Hi", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:45.106", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:55.309", "mode": "azero-full", "language": "en", "target": "en", "text": "I recognize you're evolving your business model and you're spending money to make more money and that your track record last decade was strong there. But", "text_tts": "decade was strong there But", "translate": "I recognize you're evolving your business model and you're spending money to make more money and that your track record last decade was strong there. But", "translate_tts": "I recognize youre evolving your business model and youre spending money to make more money and that your track record last decade was strong there But", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:02.414", "mode": "azero-full", "language": "en", "target": "en", "text": "As it relates to the Frank acquisition that's been in the news, I'm just wondering what that says about", "text_tts": "ews Im just wondering what that says about", "translate": "As it relates to the Frank acquisition that's been in the news, I'm just wondering what that says about", "translate_tts": "As it relates to the Frank acquisition thats been in the news Im just wondering what that says about", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:03.574", "mode": "azero-full", "language": "en", "target": "en", "text": "the financial discipline.", "text_tts": "", "translate": "the financial discipline.", "translate_tts": "the financial discipline", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:05.632", "mode": "azero-full", "language": "en", "target": "en", "text": "for the fifteen deals that you've pursued?", "text_tts": "fteen deals that youve pursued", "translate": "for the fifteen deals that you've pursued?", "translate_tts": "for the fifteen deals that youve pursued", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:10.186", "mode": "azero-full", "language": "en", "target": "en", "text": "the seven billion dollars of investing each year", "text_tts": "even billion dollars of investing each year", "translate": "the seven billion dollars of investing each year", "translate_tts": "the seven billion dollars of investing each year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:15.677", "mode": "azero-full", "language": "en", "target": "en", "text": "and the one fifth increase in expenses over three years to your guide of eighty one billion.", "text_tts": "eighty one billion", "translate": "and the one fifth increase in expenses over three years to your guide of eighty one billion.", "translate_tts": "and the one fifth increase in expenses over three years to your guide of eighty one billion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:33.565", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty three. So it's really a question about financial discipline. And I know you can't go in details on the Frank deal. And look, you earn the purchase price in two days. So I get that. And if there's fraud, you can't do anything about fraud.", "text_tts": "you cant do anything about fraud", "translate": "in twenty twenty three. So it's really a question about financial discipline. And I know you can't go in details on the Frank deal. And look, you earn the purchase price in two days. So I get that. And if there's fraud, you can't do anything about fraud.", "translate_tts": "in twenty twenty three So its really a question about financial discipline And I know you cant go in details on the Frank deal And look you earn the purchase price in two days So I get that And if theres fraud you cant do anything about fraud", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:37.852", "mode": "azero-full", "language": "en", "target": "en", "text": "still it's diverse management resources and attention. So maybe just", "text_tts": "management resources and attention So maybe just", "translate": "still it's diverse management resources and attention. So maybe just", "translate_tts": "still its diverse management resources and attention So maybe just", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:54.109", "mode": "azero-full", "language": "en", "target": "en", "text": "in the specifics. As it relates to the acquisition strategy, like who sources them? Who negotiates them? Who does the due diligence? Who runs it? And ultimately, who's accountable for all these fifteen different deals? And when you have investments going across business lines,", "text_tts": "u have investments going across business lines", "translate": "in the specifics. As it relates to the acquisition strategy, like who sources them? Who negotiates them? Who does the due diligence? Who runs it? And ultimately, who's accountable for all these fifteen different deals? And when you have investments going across business lines,", "translate_tts": "in the specifics As it relates to the acquisition strategy like who sources them Who negotiates them Who does the due diligence Who runs it And ultimately whos accountable for all these fifteen different deals And when you have investments going across business lines", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:10.951", "mode": "azero-full", "language": "en", "target": "en", "text": "which is a strength of you guys, but who's ultimately accountable when these investments don't go the way you want to? And Jamie, you recognized a couple years ago at Investor Day, you said look, sometimes you're going to waste money as you're innovating and you're growing. But ultimately, who's accountable", "text_tts": "ure growing But ultimately whos accountable", "translate": "which is a strength of you guys, but who's ultimately accountable when these investments don't go the way you want to? And Jamie, you recognized a couple years ago at Investor Day, you said look, sometimes you're going to waste money as you're innovating and you're growing. But ultimately, who's accountable", "translate_tts": "which is a strength of you guys but whos ultimately accountable when these investments dont go the way you want to And Jamie you recognized a couple years ago at Investor Day you said look sometimes youre going to waste money as youre innovating and youre growing But ultimately whos accountable", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:18.907", "mode": "azero-full", "language": "en", "target": "en", "text": "when investment doesn't go right like the Frank deal or another deal or some of the other eighty one billion dollars that you expect to spend this year?", "text_tts": "hat you expect to spend this year", "translate": "when investment doesn't go right like the Frank deal or another deal or some of the other eighty one billion dollars that you expect to spend this year?", "translate_tts": "when investment doesnt go right like the Frank deal or another deal or some of the other eighty one billion dollars that you expect to spend this year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:34.053", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, Mike, that's a very good question, which we always concern about because we've always talked about complacency and all things like that. So obviously, when you're getting up to bat three hundred x a year, you are going to make have errors.", "text_tts": "d x a year you are going to make have errors", "translate": "Obviously, Mike, that's a very good question, which we always concern about because we've always talked about complacency and all things like that. So obviously, when you're getting up to bat three hundred x a year, you are going to make have errors.", "translate_tts": "Obviously Mike thats a very good question which we always concern about because weve always talked about complacency and all things like that So obviously when youre getting up to bat three hundred x a year you are going to make have errors", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:48.719", "mode": "azero-full", "language": "en", "target": "en", "text": "And we don't want our company to be terrified of errors that we don't do anything and that the complacency is then burdened by bureaucracy, which is stasis and depth. So you have to be very careful when you make an error like cripple the firm.", "text_tts": "ike cripple the firm", "translate": "And we don't want our company to be terrified of errors that we don't do anything and that the complacency is then burdened by bureaucracy, which is stasis and depth. So you have to be very careful when you make an error like cripple the firm.", "translate_tts": "And we dont want our company to be terrified of errors that we dont do anything and that the complacency is then burdened by bureaucracy which is stasis and depth So you have to be very careful when you make an error like cripple the firm", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:06.499", "mode": "azero-full", "language": "en", "target": "en", "text": "We are very disciplined, and you see that in a lot of different ways. You see it in our leveraged lending book, you see it in the success of our investments, you see it in the quality of our products and services, you see it in our in all these things. And it's no different for an acquisition. There are so the acquisitions are done", "text_tts": "n There are so the acquisitions are done", "translate": "We are very disciplined, and you see that in a lot of different ways. You see it in our leveraged lending book, you see it in the success of our investments, you see it in the quality of our products and services, you see it in our in all these things. And it's no different for an acquisition. There are so the acquisitions are done", "translate_tts": "We are very disciplined and you see that in a lot of different ways You see it in our leveraged lending book you see it in the success of our investments you see it in the quality of our products and services you see it in our in all these things And its no different for an acquisition There are so the acquisitions are done", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:30.551", "mode": "azero-full", "language": "en", "target": "en", "text": "by the businesses. But there's also a centralized team that does extensive due diligence. So the business does it. The centralized team does it. We've been doing it for twenty years. Like we just started doing something like that. And obviously, there are always lessons learned. And at one point, we'll tell you the lessons learned here when this thing is out of litigation.", "text_tts": "ing is out of litigation", "translate": "by the businesses. But there's also a centralized team that does extensive due diligence. So the business does it. The centralized team does it. We've been doing it for twenty years. Like we just started doing something like that. And obviously, there are always lessons learned. And at one point, we'll tell you the lessons learned here when this thing is out of litigation.", "translate_tts": "by the businesses But theres also a centralized team that does extensive due diligence So the business does it The centralized team does it Weve been doing it for twenty years Like we just started doing something like that And obviously there are always lessons learned And at one point well tell you the lessons learned here when this thing is out of litigation", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:34.604", "mode": "azero-full", "language": "en", "target": "en", "text": "But we're quite comfortable. And the people who are responsible are the people in the business.", "text_tts": "responsible are the people in the business", "translate": "But we're quite comfortable. And the people who are responsible are the people in the business.", "translate_tts": "But were quite comfortable And the people who are responsible are the people in the business", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:40.263", "mode": "azero-full", "language": "en", "target": "en", "text": "So they that business did the acquisition, they are responsible. They report back", "text_tts": "ort back", "translate": "So they that business did the acquisition, they are responsible. They report back", "translate_tts": "So they that business did the acquisition they are responsible They report back", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:45.712", "mode": "azero-full", "language": "en", "target": "en", "text": "And we expect people when they talk to all of us is the good, the bad, the ugly.", "text_tts": "is the good the bad the ugly", "translate": "And we expect people when they talk to all of us is the good, the bad, the ugly.", "translate_tts": "And we expect people when they talk to all of us is the good the bad the ugly", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:51.144", "mode": "azero-full", "language": "en", "target": "en", "text": "We're never looking for how great everything was and obviously this thing in one way or another was a huge mistake.", "text_tts": "was a huge mistake", "translate": "We're never looking for how great everything was and obviously this thing in one way or another was a huge mistake.", "translate_tts": "Were never looking for how great everything was and obviously this thing in one way or another was a huge mistake", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:51.932", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me", "text_tts": "Let me", "translate": "Let me", "translate_tts": "Let me", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:05.079", "mode": "azero-full", "language": "en", "target": "en", "text": "a follow up on that. So that relates to the inorganic growth. As it relates to the organic growth, such as in the payments business, which I know is a focus, that cuts across a lot of different business lines.", "text_tts": "business lines", "translate": "a follow up on that. So that relates to the inorganic growth. As it relates to the organic growth, such as in the payments business, which I know is a focus, that cuts across a lot of different business lines.", "translate_tts": "a follow up on that So that relates to the inorganic growth As it relates to the organic growth such as in the payments business which I know is a focus that cuts across a lot of different business lines", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:14.841", "mode": "azero-full", "language": "en", "target": "en", "text": "So as you invest more in payments, which is can be a twenty or thirty PE business, which could be great if you got there,", "text_tts": "u got there", "translate": "So as you invest more in payments, which is can be a twenty or thirty PE business, which could be great if you got there,", "translate_tts": "So as you invest more in payments which is can be a twenty or thirty PE business which could be great if you got there", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:31.992", "mode": "azero-full", "language": "en", "target": "en", "text": "Who's responsible for that sort of organic investment that cuts across? Sometimes the way you aggregate the data, it's consumer, it's the investment bank, it can be asset management, it can be commercial, it can be everything in the payments. Who's responsible for those?", "text_tts": "in the payments Whos responsible for those", "translate": "Who's responsible for that sort of organic investment that cuts across? Sometimes the way you aggregate the data, it's consumer, it's the investment bank, it can be asset management, it can be commercial, it can be everything in the payments. Who's responsible for those?", "translate_tts": "Whos responsible for that sort of organic investment that cuts across Sometimes the way you aggregate the data its consumer its the investment bank it can be asset management it can be commercial it can be everything in the payments Whos responsible for those", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:39.630", "mode": "azero-full", "language": "en", "target": "en", "text": "So just to be clarified, so I would say that Marion and Jen, when it comes to credit, debit, checks and all the consumer related stuff,", "text_tts": "sumer related stuff", "translate": "So just to be clarified, so I would say that Marion and Jen, when it comes to credit, debit, checks and all the consumer related stuff,", "translate_tts": "So just to be clarified so I would say that Marion and Jen when it comes to credit debit checks and all the consumer related stuff", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:44.110", "mode": "azero-full", "language": "en", "target": "en", "text": "and Takis, which I think you saw the presentation about payments,", "text_tts": "e presentation about payments", "translate": "and Takis, which I think you saw the presentation about payments,", "translate_tts": "and Takis which I think you saw the presentation about payments", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:01.665", "mode": "azero-full", "language": "en", "target": "en", "text": "at Investor Day reporting to Daniel, and that is on the wholesale payments, merchant processing, a whole bunch of stuff. But you and they and those are direct responsibilities. It's quite clear this is an area that cuts across the company. So there's a payments working group that just spends time on that.", "text_tts": "rking group that just spends time on that", "translate": "at Investor Day reporting to Daniel, and that is on the wholesale payments, merchant processing, a whole bunch of stuff. But you and they and those are direct responsibilities. It's quite clear this is an area that cuts across the company. So there's a payments working group that just spends time on that.", "translate_tts": "at Investor Day reporting to Daniel and that is on the wholesale payments merchant processing a whole bunch of stuff But you and they and those are direct responsibilities Its quite clear this is an area that cuts across the company So theres a payments working group that just spends time on that", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:03.899", "mode": "azero-full", "language": "en", "target": "en", "text": "That working group has not done an acquisition.", "text_tts": "has not done an acquisition", "translate": "That working group has not done an acquisition.", "translate_tts": "That working group has not done an acquisition", "is_final": false, "emotion": "😡", "events": "👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:15.451", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay? And they don't and if they make if they want to invest, which there are cases, by the way, which you and you'll see more this year that were decided jointly and all the way up to Daniel and me.", "text_tts": "ay up to Daniel and me", "translate": "Okay? And they don't and if they make if they want to invest, which there are cases, by the way, which you and you'll see more this year that were decided jointly and all the way up to Daniel and me.", "translate_tts": "Okay And they dont and if they make if they want to invest which there are cases by the way which you and youll see more this year that were decided jointly and all the way up to Daniel and me", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:16.812", "mode": "azero-full", "language": "en", "target": "en", "text": "And then last last follow up to my first.", "text_tts": "last follow up to my first", "translate": "And then last last follow up to my first.", "translate_tts": "And then last last follow up to my first", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:18.638", "mode": "azero-full", "language": "en", "target": "en", "text": "start the general comment.", "text_tts": "start the general comment", "translate": "start the general comment.", "translate_tts": "start the general comment", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:22.519", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, this is the third year in a row of about five billion dollars of expense growth.", "text_tts": "about five billion dollars of expense growth", "translate": "I mean, this is the third year in a row of about five billion dollars of expense growth.", "translate_tts": "I mean this is the third year in a row of about five billion dollars of expense growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:25.028", "mode": "azero-full", "language": "en", "target": "en", "text": "And you have Slide eleven there, but", "text_tts": "Slide eleven there but", "translate": "And you have Slide eleven there, but", "translate_tts": "And you have Slide eleven there but", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:26.571", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, that's a lot of certain", "text_tts": "lot of certain", "translate": "I mean, that's a lot of certain", "translate_tts": "I mean thats a lot of certain", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:30.302", "mode": "azero-full", "language": "en", "target": "en", "text": "front loaded expenses for less certain back ended benefits.", "text_tts": "for less certain back ended benefits", "translate": "front loaded expenses for less certain back ended benefits.", "translate_tts": "front loaded expenses for less certain back ended benefits", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:32.659", "mode": "azero-full", "language": "en", "target": "en", "text": "how's your comfort level that you're going to see those", "text_tts": "level that youre going to see those", "translate": "how's your comfort level that you're going to see those", "translate_tts": "hows your comfort level that youre going to see those", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:34.611", "mode": "azero-full", "language": "en", "target": "en", "text": "back ended benefits relative to the past?", "text_tts": "s relative to the past", "translate": "back ended benefits relative to the past?", "translate_tts": "back ended benefits relative to the past", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:52.624", "mode": "azero-full", "language": "en", "target": "en", "text": "Totally. And we try to show you guys at Investor Day for every branch we open, for every banker we hire, for every tech thing we do, we're pretty comfortable. There are certain things which are more like infrastructure, like getting to the cloud and stuff like that, which is you can't", "text_tts": "he cloud and stuff like that which is you cant", "translate": "Totally. And we try to show you guys at Investor Day for every branch we open, for every banker we hire, for every tech thing we do, we're pretty comfortable. There are certain things which are more like infrastructure, like getting to the cloud and stuff like that, which is you can't", "translate_tts": "Totally And we try to show you guys at Investor Day for every branch we open for every banker we hire for every tech thing we do were pretty comfortable There are certain things which are more like infrastructure like getting to the cloud and stuff like that which is you cant", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:56.723", "mode": "azero-full", "language": "en", "target": "en", "text": "Identify all of that but but pretty comfortable and if we if they weren't working we changed them.", "text_tts": "e if they werent working we changed them", "translate": "Identify all of that but but pretty comfortable and if we if they weren't working we changed them.", "translate_tts": "Identify all of that but but pretty comfortable and if we if they werent working we changed them", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:12.960", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask ourselves that question every day when you add in wealth managers or branches or certain things. So and marketing is half of that not quite half, but half of that number. That's a very specific, for the most part, a very specific dollar in", "text_tts": "t part a very specific dollar in", "translate": "We ask ourselves that question every day when you add in wealth managers or branches or certain things. So and marketing is half of that not quite half, but half of that number. That's a very specific, for the most part, a very specific dollar in", "translate_tts": "We ask ourselves that question every day when you add in wealth managers or branches or certain things So and marketing is half of that not quite half but half of that number Thats a very specific for the most part a very specific dollar in", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:13.976", "mode": "azero-full", "language": "en", "target": "en", "text": "How many dollars out?", "text_tts": "How many dollars out", "translate": "How many dollars out?", "translate_tts": "How many dollars out", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:22.051", "mode": "azero-full", "language": "en", "target": "en", "text": "not a guess. And we're pretty accurate at that kind of stuff. And again, if we if there's a billion dollars that we were spending that didn't give us the return, we cut the billion.", "text_tts": "e return we cut the billion", "translate": "not a guess. And we're pretty accurate at that kind of stuff. And again, if we if there's a billion dollars that we were spending that didn't give us the return, we cut the billion.", "translate_tts": "not a guess And were pretty accurate at that kind of stuff And again if we if theres a billion dollars that we were spending that didnt give us the return we cut the billion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:22.442", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thank you.", "text_tts": "All right thank you", "translate": "All right, thank you.", "translate_tts": "All right thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:28.333", "mode": "azero-full", "language": "en", "target": "en", "text": "Next question is coming from the line of Steve Chubok from Wolf Research. You may proceed.", "text_tts": "bok from Wolf Research You may proceed", "translate": "Next question is coming from the line of Steve Chubok from Wolf Research. You may proceed.", "translate_tts": "Next question is coming from the line of Steve Chubok from Wolf Research You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chubak (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:28.772", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning.", "text_tts": "Hi good morning", "translate": "Hi, good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chubak (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:44.265", "mode": "azero-full", "language": "en", "target": "en", "text": "So wanted to start off with a question on the outlook for trading and the investment banking businesses. Just Jeremy, given the strong pipelines you cited, was hoping you can provide some additional color just in terms of what you're hearing from corporate clients", "text_tts": "youre hearing from corporate clients", "translate": "So wanted to start off with a question on the outlook for trading and the investment banking businesses. Just Jeremy, given the strong pipelines you cited, was hoping you can provide some additional color just in terms of what you're hearing from corporate clients", "translate_tts": "So wanted to start off with a question on the outlook for trading and the investment banking businesses Just Jeremy given the strong pipelines you cited was hoping you can provide some additional color just in terms of what youre hearing from corporate clients", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chubak (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:49.733", "mode": "azero-full", "language": "en", "target": "en", "text": "especially in the context of the mild recession scenario you outlined,", "text_tts": "on scenario you outlined", "translate": "especially in the context of the mild recession scenario you outlined,", "translate_tts": "especially in the context of the mild recession scenario you outlined", "is_final": false, "emotion": "", "events": "☎📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chubak (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:06.316", "mode": "azero-full", "language": "en", "target": "en", "text": "when you would expect to see some inflection in investment banking activity? And similar question on the trading side. You're facing difficult comps in the coming year, we still have QT, rate volatility proxies still elevated. Do you anticipate a significant moderation in", "text_tts": "ed Do you anticipate a significant moderation in", "translate": "when you would expect to see some inflection in investment banking activity? And similar question on the trading side. You're facing difficult comps in the coming year, we still have QT, rate volatility proxies still elevated. Do you anticipate a significant moderation in", "translate_tts": "when you would expect to see some inflection in investment banking activity And similar question on the trading side Youre facing difficult comps in the coming year we still have QT rate volatility proxies still elevated Do you anticipate a significant moderation in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chubak (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:07.004", "mode": "azero-full", "language": "en", "target": "en", "text": "Activity or not.", "text_tts": "Activity or not", "translate": "Activity or not.", "translate_tts": "Activity or not", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Chubak (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:10.753", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, thanks, Steve. So let's do banking first. So", "text_tts": "So lets do banking first So", "translate": "Sure, thanks, Steve. So let's do banking first. So", "translate_tts": "Sure thanks Steve So lets do banking first So", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:29.122", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the thing that's interesting about banking right now is that the declines have been so significant, obviously, for very elevated levels, but even relative to twenty nineteen, twenty twenty two was a relatively weak year. And as we look into twenty twenty three, it's possible that the", "text_tts": "And as we look into twenty twenty three its possible that the", "translate": "I think the thing that's interesting about banking right now is that the declines have been so significant, obviously, for very elevated levels, but even relative to twenty nineteen, twenty twenty two was a relatively weak year. And as we look into twenty twenty three, it's possible that the", "translate_tts": "I think the thing thats interesting about banking right now is that the declines have been so significant obviously for very elevated levels but even relative to twenty nineteen twenty twenty two was a relatively weak year And as we look into twenty twenty three its possible that the", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:31.501", "mode": "azero-full", "language": "en", "target": "en", "text": "actual economic environment will be worse than it was in twenty", "text_tts": "environment will be worse than it was in twenty", "translate": "actual economic environment will be worse than it was in twenty", "translate_tts": "actual economic environment will be worse than it was in twenty", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯😤👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:32.101", "mode": "azero-full", "language": "en", "target": "en", "text": "That could.", "text_tts": "That could", "translate": "That could.", "translate_tts": "That could", "is_final": false, "emotion": "😔", "events": "🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:36.796", "mode": "azero-full", "language": "en", "target": "en", "text": "conceivably make you pessimistic about the investment banking wallet outlook.", "text_tts": "banking wallet outlook", "translate": "conceivably make you pessimistic about the investment banking wallet outlook.", "translate_tts": "conceivably make you pessimistic about the investment banking wallet outlook", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:39.843", "mode": "azero-full", "language": "en", "target": "en", "text": "And to be sure, it's not as if we're super optimistic. But", "text_tts": "optimistic But", "translate": "And to be sure, it's not as if we're super optimistic. But", "translate_tts": "And to be sure its not as if were super optimistic But", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😲💨", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:43.303", "mode": "azero-full", "language": "en", "target": "en", "text": "It's important to note that part of the issue here is how quickly things change.", "text_tts": "re is how quickly things change", "translate": "It's important to note that part of the issue here is how quickly things change.", "translate_tts": "Its important to note that part of the issue here is how quickly things change", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:45.477", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty two, specifically with respect to rates.", "text_tts": "ty twenty two specifically with respect to rates", "translate": "in twenty twenty two, specifically with respect to rates.", "translate_tts": "in twenty twenty two specifically with respect to rates", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:48.796", "mode": "azero-full", "language": "en", "target": "en", "text": "as that affects the debt business and valuations as it affects", "text_tts": "the debt business and valuations as it affects", "translate": "as that affects the debt business and valuations as it affects", "translate_tts": "as that affects the debt business and valuations as it affects", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:04.788", "mode": "azero-full", "language": "en", "target": "en", "text": "MNA and DCM as well. And one of the sort of necessary conditions for people to do deals or decide to raise capital is just getting comfortable with valuations in the level of the market. So I think there's a chance", "text_tts": "chance", "translate": "MNA and DCM as well. And one of the sort of necessary conditions for people to do deals or decide to raise capital is just getting comfortable with valuations in the level of the market. So I think there's a chance", "translate_tts": "MNA and DCM as well And one of the sort of necessary conditions for people to do deals or decide to raise capital is just getting comfortable with valuations in the level of the market So I think theres a chance", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:08.372", "mode": "azero-full", "language": "en", "target": "en", "text": "that, that actually winds up helping in twenty twenty three in the investment banking model", "text_tts": "enty twenty three in the investment banking model", "translate": "that, that actually winds up helping in twenty twenty three in the investment banking model", "translate_tts": "that that actually winds up helping in twenty twenty three in the investment banking model", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:08.601", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course we don't know.", "text_tts": "Of course we dont know", "translate": "Of course we don't know.", "translate_tts": "Of course we dont know", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:10.803", "mode": "azero-full", "language": "en", "target": "en", "text": "But um, you know, those are those are some of the things that we're thinking.", "text_tts": "now those are those are some of the things that were thinking", "translate": "But um, you know, those are those are some of the things that we're thinking.", "translate_tts": "But um you know those are those are some of the things that were thinking", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:25.379", "mode": "azero-full", "language": "en", "target": "en", "text": "Similarly, on the market side, obviously, markets had another very strong year, better than we'd expected since the numbers were so strong coming out of the pandemic. We were expecting more normalization than what we actually saw.", "text_tts": "ore normalization than what we actually saw", "translate": "Similarly, on the market side, obviously, markets had another very strong year, better than we'd expected since the numbers were so strong coming out of the pandemic. We were expecting more normalization than what we actually saw.", "translate_tts": "Similarly on the market side obviously markets had another very strong year better than wed expected since the numbers were so strong coming out of the pandemic We were expecting more normalization than what we actually saw", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:37.386", "mode": "azero-full", "language": "en", "target": "en", "text": "And twenty twenty two had a lot of themes. I think the active management community did well. That always helps us a little bit. And we had volatility with relatively orderly and continuous", "text_tts": "y with relatively orderly and continuous", "translate": "And twenty twenty two had a lot of themes. I think the active management community did well. That always helps us a little bit. And we had volatility with relatively orderly and continuous", "translate_tts": "And twenty twenty two had a lot of themes I think the active management community did well That always helps us a little bit And we had volatility with relatively orderly and continuous", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:38.647", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look towards twenty twenty three.", "text_tts": "wenty twenty three", "translate": "As we look towards twenty twenty three.", "translate_tts": "As we look towards twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:45.503", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe some of those themes will be a little bit less obvious and that could be a little bit of a headwind. But on the other hand, it's", "text_tts": "nd But on the other hand its", "translate": "maybe some of those themes will be a little bit less obvious and that could be a little bit of a headwind. But on the other hand, it's", "translate_tts": "maybe some of those themes will be a little bit less obvious and that could be a little bit of a headwind But on the other hand its", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:49.505", "mode": "azero-full", "language": "en", "target": "en", "text": "it's not like the volatility is going away, and markets seem to continue to be", "text_tts": "to continue to be", "translate": "it's not like the volatility is going away, and markets seem to continue to be", "translate_tts": "its not like the volatility is going away and markets seem to continue to be", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:56.649", "mode": "azero-full", "language": "en", "target": "en", "text": "quite orderly and a four point five percent, five percent rate environment is probably one where there's more trading opportunities than", "text_tts": "y one where theres more trading opportunities than", "translate": "quite orderly and a four point five percent, five percent rate environment is probably one where there's more trading opportunities than", "translate_tts": "quite orderly and a four point five percent five percent rate environment is probably one where theres more trading opportunities than", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:57.037", "mode": "azero-full", "language": "en", "target": "en", "text": "zero percent grade.", "text_tts": "zero percent grade", "translate": "zero percent grade.", "translate_tts": "zero percent grade", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:08.321", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course, we don't know. We'll see. I think you would have to probably expect some normalization there. It's the numbers are really very strong in markets, but we'll see what happens.", "text_tts": "ong in markets but well see what happens", "translate": "Of course, we don't know. We'll see. I think you would have to probably expect some normalization there. It's the numbers are really very strong in markets, but we'll see what happens.", "translate_tts": "Of course we dont know Well see I think you would have to probably expect some normalization there Its the numbers are really very strong in markets but well see what happens", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:19.167", "mode": "azero-full", "language": "en", "target": "en", "text": "That's really helpful color. And just for my follow up on finalization of Basel three. Sorry, Jeremy, I couldn't help myself here. But in Barr's December speech,", "text_tts": "re But in Barrs December speech", "translate": "That's really helpful color. And just for my follow up on finalization of Basel three. Sorry, Jeremy, I couldn't help myself here. But in Barr's December speech,", "translate_tts": "Thats really helpful color And just for my follow up on finalization of Basel three Sorry Jeremy I couldnt help myself here But in Barrs December speech", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:22.897", "mode": "azero-full", "language": "en", "target": "en", "text": "you strongly hinted at capital requirements moving higher for you and peers.", "text_tts": "and peers", "translate": "you strongly hinted at capital requirements moving higher for you and peers.", "translate_tts": "you strongly hinted at capital requirements moving higher for you and peers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:31.249", "mode": "azero-full", "language": "en", "target": "en", "text": "you also alluded in your comments or in a response to one of the questions that the finalization of Basel three can potentially be very punitive.", "text_tts": "otentially be very punitive", "translate": "you also alluded in your comments or in a response to one of the questions that the finalization of Basel three can potentially be very punitive.", "translate_tts": "you also alluded in your comments or in a response to one of the questions that the finalization of Basel three can potentially be very punitive", "is_final": false, "emotion": "", "events": "💥👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:46.192", "mode": "azero-full", "language": "en", "target": "en", "text": "given the absence of the proposal, I was really just hoping you could speak to how your scenario planning for the eventual finalization and any additional detail you can offer on the areas of mitigation. I think the one issue or area of confusion is that", "text_tts": "the one issue or area of confusion is that", "translate": "given the absence of the proposal, I was really just hoping you could speak to how your scenario planning for the eventual finalization and any additional detail you can offer on the areas of mitigation. I think the one issue or area of confusion is that", "translate_tts": "given the absence of the proposal I was really just hoping you could speak to how your scenario planning for the eventual finalization and any additional detail you can offer on the areas of mitigation I think the one issue or area of confusion is that", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:56.202", "mode": "azero-full", "language": "en", "target": "en", "text": "one of the biggest sources of RWA inflation is op risk, which can't really be mitigated. So what are the actions that you can take to really offset some of those potential headwinds?", "text_tts": "really offset some of those potential headwinds", "translate": "one of the biggest sources of RWA inflation is op risk, which can't really be mitigated. So what are the actions that you can take to really offset some of those potential headwinds?", "translate_tts": "one of the biggest sources of RWA inflation is op risk which cant really be mitigated So what are the actions that you can take to really offset some of those potential headwinds", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:08.475", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So Steve, I'd love to get into a lot of detail here, but I just think that the question of how to mitigate is really hard to discuss in a lot of detail until we see an actual proposal.", "text_tts": "an actual proposal", "translate": "Yes. So Steve, I'd love to get into a lot of detail here, but I just think that the question of how to mitigate is really hard to discuss in a lot of detail until we see an actual proposal.", "translate_tts": "Yes So Steve Id love to get into a lot of detail here but I just think that the question of how to mitigate is really hard to discuss in a lot of detail until we see an actual proposal", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:17.251", "mode": "azero-full", "language": "en", "target": "en", "text": "And the reason that we talk about potentially punitive increases, I mean, you studied this issue closely, is just to point out that under", "text_tts": "t under", "translate": "And the reason that we talk about potentially punitive increases, I mean, you studied this issue closely, is just to point out that under", "translate_tts": "And the reason that we talk about potentially punitive increases I mean you studied this issue closely is just to point out that under", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:22.579", "mode": "azero-full", "language": "en", "target": "en", "text": "Now the version of the world where you get the worst outcome in all of the different moving parts of this thing,", "text_tts": "e different moving parts of this thing", "translate": "Now the version of the world where you get the worst outcome in all of the different moving parts of this thing,", "translate_tts": "Now the version of the world where you get the worst outcome in all of the different moving parts of this thing", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:23.010", "mode": "azero-full", "language": "en", "target": "en", "text": "it's a very significant increase.", "text_tts": "its a very significant increase", "translate": "it's a very significant increase.", "translate_tts": "its a very significant increase", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:25.722", "mode": "azero-full", "language": "en", "target": "en", "text": "increase to the capital requirements of the system as a whole.", "text_tts": "capital requirements of the system as a whole", "translate": "increase to the capital requirements of the system as a whole.", "translate_tts": "increase to the capital requirements of the system as a whole", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:41.292", "mode": "azero-full", "language": "en", "target": "en", "text": "And given how strong the system is today, that just like doesn't make sense to us. So we just want to say that. But yes, Jamie, please. I just look, you guys know the operator's capital, the trading book, the CCAR, G fifty, all those", "text_tts": "tal the trading book the CCAR G fifty all those", "translate": "And given how strong the system is today, that just like doesn't make sense to us. So we just want to say that. But yes, Jamie, please. I just look, you guys know the operator's capital, the trading book, the CCAR, G fifty, all those", "translate_tts": "And given how strong the system is today that just like doesnt make sense to us So we just want to say that But yes Jamie please I just look you guys know the operators capital the trading book the CCAR G fifty all those", "is_final": false, "emotion": "", "events": "👨📯🏠🔊💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:56.716", "mode": "azero-full", "language": "en", "target": "en", "text": "parts. Let's just see what they are. We'll deal with them when we get there and then we'll figure out what we have to modify our business and stuff like that. We don't think it's necessary to increase capital raises. We're quite clear on that. One of the new numbers we put on the top of the press release was", "text_tts": "bers we put on the top of the press release was", "translate": "parts. Let's just see what they are. We'll deal with them when we get there and then we'll figure out what we have to modify our business and stuff like that. We don't think it's necessary to increase capital raises. We're quite clear on that. One of the new numbers we put on the top of the press release was", "translate_tts": "parts Lets just see what they are Well deal with them when we get there and then well figure out what we have to modify our business and stuff like that We dont think its necessary to increase capital raises Were quite clear on that One of the new numbers we put on the top of the press release was", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:57.131", "mode": "azero-full", "language": "en", "target": "en", "text": "or total.", "text_tts": "or total", "translate": "or total.", "translate_tts": "or total", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:58.265", "mode": "azero-full", "language": "en", "target": "en", "text": "loss absorbing capacity.", "text_tts": "ng capacity", "translate": "loss absorbing capacity.", "translate_tts": "loss absorbing capacity", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:00.214", "mode": "azero-full", "language": "en", "target": "en", "text": "So we have now almost five hundred billion.", "text_tts": "five hundred billion", "translate": "So we have now almost five hundred billion.", "translate_tts": "So we have now almost five hundred billion", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:14.711", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, really, like at one point, when is five hundred billion of that, a trillion dollars of liquidity, are all those things enough? And so but let's just see what it is. They're going to work it through with their international laws, their international requirements. We're hoping that America is", "text_tts": "ternational requirements Were hoping that America is", "translate": "I mean, really, like at one point, when is five hundred billion of that, a trillion dollars of liquidity, are all those things enough? And so but let's just see what it is. They're going to work it through with their international laws, their international requirements. We're hoping that America is", "translate_tts": "I mean really like at one point when is five hundred billion of that a trillion dollars of liquidity are all those things enough And so but lets just see what it is Theyre going to work it through with their international laws their international requirements Were hoping that America is", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:15.066", "mode": "azero-full", "language": "en", "target": "en", "text": "is it?", "text_tts": "is it", "translate": "is it?", "translate_tts": "is it", "is_final": false, "emotion": "", "events": "✋💢", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:22.136", "mode": "azero-full", "language": "en", "target": "en", "text": "the same as international. That would be nice. G sixty is supposed to be corrected. We'll see if that happens. So let's just see. We don't have to guess. And if it's", "text_tts": "if its", "translate": "the same as international. That would be nice. G sixty is supposed to be corrected. We'll see if that happens. So let's just see. We don't have to guess. And if it's", "translate_tts": "the same as international That would be nice G sixty is supposed to be corrected Well see if that happens So lets just see We dont have to guess And if its", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:24.737", "mode": "azero-full", "language": "en", "target": "en", "text": "If the number's too high, we're going to tell you what we're going to do about it.", "text_tts": "igh were going to tell you what were going to do about it", "translate": "If the number's too high, we're going to tell you what we're going to do about it.", "translate_tts": "If the numbers too high were going to tell you what were going to do about it", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:28.219", "mode": "azero-full", "language": "en", "target": "en", "text": "Just a very minor expansion of that, just to", "text_tts": "or expansion of that just to", "translate": "Just a very minor expansion of that, just to", "translate_tts": "Just a very minor expansion of that just to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:30.583", "mode": "azero-full", "language": "en", "target": "en", "text": "expand a bit on Jamie's point that it's important to be clear", "text_tts": "n Jamies point that its important to be clear", "translate": "expand a bit on Jamie's point that it's important to be clear", "translate_tts": "expand a bit on Jamies point that its important to be clear", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:31.401", "mode": "azero-full", "language": "en", "target": "en", "text": "There will be time.", "text_tts": "There will be time", "translate": "There will be time.", "translate_tts": "There will be time", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:31.579", "mode": "azero-full", "language": "en", "target": "en", "text": "to adjust.", "text_tts": "to adjust", "translate": "to adjust.", "translate_tts": "to adjust", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:34.028", "mode": "azero-full", "language": "en", "target": "en", "text": "Like there's a long road from the NPR to", "text_tts": "road from the NPR to", "translate": "Like there's a long road from the NPR to", "translate_tts": "Like theres a long road from the NPR to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:36.108", "mode": "azero-full", "language": "en", "target": "en", "text": "that sort of supports Jamie's point let's see what it is and then we'll", "text_tts": "ies point lets see what it is and then well", "translate": "that sort of supports Jamie's point let's see what it is and then we'll", "translate_tts": "that sort of supports Jamies point lets see what it is and then well", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:37.473", "mode": "azero-full", "language": "en", "target": "en", "text": "Fair enough. Thanks so much for taking my questions.", "text_tts": "s so much for taking my questions", "translate": "Fair enough. Thanks so much for taking my questions.", "translate_tts": "Fair enough Thanks so much for taking my questions", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:41.769", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is coming from the line of Matthew O'Connor from Deutsche Bank. You may proceed.", "text_tts": "Connor from Deutsche Bank You may proceed", "translate": "The next question is coming from the line of Matthew O'Connor from Deutsche Bank. You may proceed.", "translate_tts": "The next question is coming from the line of Matthew OConnor from Deutsche Bank You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:42.351", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:52.508", "mode": "azero-full", "language": "en", "target": "en", "text": "How do you guys think of managing the securities book given the outlook of lower deposits? Obviously, the yield curve is quite inverted depending on what part you're looking at or most parts, frankly.", "text_tts": "most parts frankly", "translate": "How do you guys think of managing the securities book given the outlook of lower deposits? Obviously, the yield curve is quite inverted depending on what part you're looking at or most parts, frankly.", "translate_tts": "How do you guys think of managing the securities book given the outlook of lower deposits Obviously the yield curve is quite inverted depending on what part youre looking at or most parts frankly", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:59.493", "mode": "azero-full", "language": "en", "target": "en", "text": "And at the same time, the securities book is cash flowing a lot less than it was a couple of years ago just given the rate environment.", "text_tts": "the rate environment", "translate": "And at the same time, the securities book is cash flowing a lot less than it was a couple of years ago just given the rate environment.", "translate_tts": "And at the same time the securities book is cash flowing a lot less than it was a couple of years ago just given the rate environment", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:05.406", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So remember, the securities book is an outcome of investing with basic excess deposits.", "text_tts": "xcess deposits", "translate": "Yes. So remember, the securities book is an outcome of investing with basic excess deposits.", "translate_tts": "Yes So remember the securities book is an outcome of investing with basic excess deposits", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:20.894", "mode": "azero-full", "language": "en", "target": "en", "text": "And you have like two point four trillion deposits and a trillion dollars of loans and things like that. So and we manage it to manage interest rate exposure, all these various things. And so and then when you say the size of it, we forecast, which I'm not going to give you the numbers, we forecast", "text_tts": "Im not going to give you the numbers we forecast", "translate": "And you have like two point four trillion deposits and a trillion dollars of loans and things like that. So and we manage it to manage interest rate exposure, all these various things. And so and then when you say the size of it, we forecast, which I'm not going to give you the numbers, we forecast", "translate_tts": "And you have like two point four trillion deposits and a trillion dollars of loans and things like that So and we manage it to manage interest rate exposure all these various things And so and then when you say the size of it we forecast which Im not going to give you the numbers we forecast", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:44.505", "mode": "azero-full", "language": "en", "target": "en", "text": "every quarter what we're going to buy, what we're going to sell, how much is coming in, how much we need for liquidity, and we adjust it all the time based on deposits coming down and loans and stuff like that. Obviously, what you get to invest in is at much higher rates today. And you see JPMorgan's loss in ACM loan book as a percent is much lower than most other people. We're kind of conservative there too.", "text_tts": "", "translate": "every quarter what we're going to buy, what we're going to sell, how much is coming in, how much we need for liquidity, and we adjust it all the time based on deposits coming down and loans and stuff like that. Obviously, what you get to invest in is at much higher rates today. And you see JPMorgan's loss in ACM loan book as a percent is much lower than most other people. We're kind of conservative there too.", "translate_tts": "every quarter what were going to buy what were going to sell how much is coming in how much we need for liquidity and we adjust it all the time based on deposits coming down and loans and stuff like that Obviously what you get to invest in is at much higher rates today And you see JPMorgans loss in ACM loan book as a percent is much lower than most other people Were kind of conservative there too", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:54.855", "mode": "azero-full", "language": "en", "target": "en", "text": "And I guess a bigger picture question, we've seen such a drop in really five, ten year part of the curve and even further out. And", "text_tts": "d even further out And", "translate": "And I guess a bigger picture question, we've seen such a drop in really five, ten year part of the curve and even further out. And", "translate_tts": "And I guess a bigger picture question weve seen such a drop in really five ten year part of the curve and even further out And", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew O'Connor (Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:58.077", "mode": "azero-full", "language": "en", "target": "en", "text": "banks aren't really buying. The Fed is selling.", "text_tts": "ing", "translate": "banks aren't really buying. The Fed is selling.", "translate_tts": "banks arent really buying The Fed is selling", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:06.871", "mode": "azero-full", "language": "en", "target": "en", "text": "And I guess, I was wondering if you have thoughts on who's buying and what's driving the rates so much lower than most people think they should be at.", "text_tts": "most people think they should be at", "translate": "And I guess, I was wondering if you have thoughts on who's buying and what's driving the rates so much lower than most people think they should be at.", "translate_tts": "And I guess I was wondering if you have thoughts on whos buying and whats driving the rates so much lower than most people think they should be at", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:13.350", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, we do, but you should read get the analyst reports to get that. We look at what everybody's doing, pension plans, governments,", "text_tts": "what everybodys doing pension plans governments", "translate": "Yes, we do, but you should read get the analyst reports to get that. We look at what everybody's doing, pension plans, governments,", "translate_tts": "Yes we do but you should read get the analyst reports to get that We look at what everybodys doing pension plans governments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:14.996", "mode": "azero-full", "language": "en", "target": "en", "text": "We look at every part of the curve,", "text_tts": "art of the curve", "translate": "We look at every part of the curve,", "translate_tts": "We look at every part of the curve", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:25.767", "mode": "azero-full", "language": "en", "target": "en", "text": "We look at what other banks are doing. I think I mentioned earlier in this call, banks are in different positions. Some have some may have to sell securities to finance their loan books. We obviously don't.", "text_tts": "to finance their loan books We obviously dont", "translate": "We look at what other banks are doing. I think I mentioned earlier in this call, banks are in different positions. Some have some may have to sell securities to finance their loan books. We obviously don't.", "translate_tts": "We look at what other banks are doing I think I mentioned earlier in this call banks are in different positions Some have some may have to sell securities to finance their loan books We obviously dont", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:34.241", "mode": "azero-full", "language": "en", "target": "en", "text": "So people are in a different position. And as Jeremy pointed out, it's very important, that yield curve will not be the same six months from now that it is today.", "text_tts": "he same six months from now that it is today", "translate": "So people are in a different position. And as Jeremy pointed out, it's very important, that yield curve will not be the same six months from now that it is today.", "translate_tts": "So people are in a different position And as Jeremy pointed out its very important that yield curve will not be the same six months from now that it is today", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:39.214", "mode": "azero-full", "language": "en", "target": "en", "text": "While we use that to kind of look forward, it's not actually our forecast.", "text_tts": "d its not actually our forecast", "translate": "While we use that to kind of look forward, it's not actually our forecast.", "translate_tts": "While we use that to kind of look forward its not actually our forecast", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:40.103", "mode": "azero-full", "language": "en", "target": "en", "text": "You know it will be wrong.", "text_tts": "You know it will be wrong", "translate": "You know it will be wrong.", "translate_tts": "You know it will be wrong", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:54.718", "mode": "azero-full", "language": "en", "target": "en", "text": "And with the investment portfolio, we'd be invested when there are opportunities. We bought a lot of Ginnie Maze when there was a sixty OAS spread. We sold one of the reasons we take securities losses because that gives you ten plus billion dollars you can reinvest it when you think of more attractive securities.", "text_tts": "u think of more attractive securities", "translate": "And with the investment portfolio, we'd be invested when there are opportunities. We bought a lot of Ginnie Maze when there was a sixty OAS spread. We sold one of the reasons we take securities losses because that gives you ten plus billion dollars you can reinvest it when you think of more attractive securities.", "translate_tts": "And with the investment portfolio wed be invested when there are opportunities We bought a lot of Ginnie Maze when there was a sixty OAS spread We sold one of the reasons we take securities losses because that gives you ten plus billion dollars you can reinvest it when you think of more attractive securities", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:55.036", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it, thank you.", "text_tts": "Got it thank you", "translate": "Got it, thank you.", "translate_tts": "Got it thank you", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:59.667", "mode": "azero-full", "language": "en", "target": "en", "text": "The final question is coming from the line of Andrew Lim from Societe General. You may proceed.", "text_tts": "proceed", "translate": "The final question is coming from the line of Andrew Lim from Societe General. You may proceed.", "translate_tts": "The final question is coming from the line of Andrew Lim from Societe General You may proceed", "is_final": false, "emotion": "", "events": "💬👂📞🌠👩📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:04.434", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning, thanks for taking my questions. So the first one on credit quality.", "text_tts": "first one on credit quality", "translate": "Hi, good morning, thanks for taking my questions. So the first one on credit quality.", "translate_tts": "Hi good morning thanks for taking my questions So the first one on credit quality", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:11.068", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for giving us commentary on the shape of NCOs, I guess, specifically for credit cards.", "text_tts": "NCOs I guess specifically for credit cards", "translate": "Thanks for giving us commentary on the shape of NCOs, I guess, specifically for credit cards.", "translate_tts": "Thanks for giving us commentary on the shape of NCOs I guess specifically for credit cards", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:14.099", "mode": "azero-full", "language": "en", "target": "en", "text": "topping out at the end of this year.", "text_tts": "", "translate": "topping out at the end of this year.", "translate_tts": "topping out at the end of this year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:15.924", "mode": "azero-full", "language": "en", "target": "en", "text": "Could you give us a bit more color on how?", "text_tts": "more color on how", "translate": "Could you give us a bit more color on how?", "translate_tts": "Could you give us a bit more color on how", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:24.219", "mode": "azero-full", "language": "en", "target": "en", "text": "reserve builds should shape out this year, I guess, with respect to CECL, I'm guessing that it should top out quite soon.", "text_tts": "it should top out quite soon", "translate": "reserve builds should shape out this year, I guess, with respect to CECL, I'm guessing that it should top out quite soon.", "translate_tts": "reserve builds should shape out this year I guess with respect to CECL Im guessing that it should top out quite soon", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:24.532", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:25.113", "mode": "azero-full", "language": "en", "target": "en", "text": "That's my first question.", "text_tts": "Thats my first question", "translate": "That's my first question.", "translate_tts": "Thats my first question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:33.516", "mode": "azero-full", "language": "en", "target": "en", "text": "This is just assuming all your macro assumptions are unchanged and all your macro assumptions are unchanged and the probability weighted out and so forth.", "text_tts": "nged and the probability weighted out and so forth", "translate": "This is just assuming all your macro assumptions are unchanged and all your macro assumptions are unchanged and the probability weighted out and so forth.", "translate_tts": "This is just assuming all your macro assumptions are unchanged and all your macro assumptions are unchanged and the probability weighted out and so forth", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:48.741", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we've talked about CECL like quite a bit. And I think there's some decent color there in terms of Jamie's six billion over a few quarters in a world where the economic outlook is worse than it is today. We're definitely not going to get into the business", "text_tts": "t is today Were definitely not going to get into the business", "translate": "I think we've talked about CECL like quite a bit. And I think there's some decent color there in terms of Jamie's six billion over a few quarters in a world where the economic outlook is worse than it is today. We're definitely not going to get into the business", "translate_tts": "I think weve talked about CECL like quite a bit And I think theres some decent color there in terms of Jamies six billion over a few quarters in a world where the economic outlook is worse than it is today Were definitely not going to get into the business", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:51.333", "mode": "azero-full", "language": "en", "target": "en", "text": "of giving you an outlook for sequential evolution.", "text_tts": "an outlook for sequential evolution", "translate": "of giving you an outlook for sequential evolution.", "translate_tts": "of giving you an outlook for sequential evolution", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📺👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:52.452", "mode": "azero-full", "language": "en", "target": "en", "text": "the loan loss allowance. That", "text_tts": "allowance That", "translate": "the loan loss allowance. That", "translate_tts": "the loan loss allowance That", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:54.832", "mode": "azero-full", "language": "en", "target": "en", "text": "It's appropriate today and it will evolve as a function of the", "text_tts": "and it will evolve as a function of the", "translate": "It's appropriate today and it will evolve as a function of the", "translate_tts": "Its appropriate today and it will evolve as a function of the", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:55.949", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, sure, okay.", "text_tts": "Oh sure okay", "translate": "Oh, sure, okay.", "translate_tts": "Oh sure okay", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:02.215", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's drill down into NII then. I just want to square a few comments you made there, Jeremy. So if I heard you correctly,", "text_tts": "eremy So if I heard you correctly", "translate": "Let's drill down into NII then. I just want to square a few comments you made there, Jeremy. So if I heard you correctly,", "translate_tts": "Lets drill down into NII then I just want to square a few comments you made there Jeremy So if I heard you correctly", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:18.808", "mode": "azero-full", "language": "en", "target": "en", "text": "I think you're still talking about sequential increases in NII. So I guess looking towards like twenty billion plus for one Q, maybe even two Q. So I guess we're hitting about forty billion for one H. And then", "text_tts": "hitting about forty billion for one H And then", "translate": "I think you're still talking about sequential increases in NII. So I guess looking towards like twenty billion plus for one Q, maybe even two Q. So I guess we're hitting about forty billion for one H. And then", "translate_tts": "I think youre still talking about sequential increases in NII So I guess looking towards like twenty billion plus for one Q maybe even two Q So I guess were hitting about forty billion for one H And then", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:20.148", "mode": "azero-full", "language": "en", "target": "en", "text": "about drop off as.", "text_tts": "t drop off as", "translate": "about drop off as.", "translate_tts": "about drop off as", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:20.831", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, say deposit", "text_tts": "uh say deposit", "translate": "uh, say deposit", "translate_tts": "uh say deposit", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:26.293", "mode": "azero-full", "language": "en", "target": "en", "text": "cost increase and maybe we get a few fund rate cuts as well? Is that the way we should be thinking about it?", "text_tts": "that the way we should be thinking about it", "translate": "cost increase and maybe we get a few fund rate cuts as well? Is that the way we should be thinking about it?", "translate_tts": "cost increase and maybe we get a few fund rate cuts as well Is that the way we should be thinking about it", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "66493012-4cb4-4cd2-92d1-b424acb3cafd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2023Q1_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2023Q1_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..3bb9e740ae7c4b42c97e103d85a0b248da058ab9 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2023Q1_Emotion.txt @@ -0,0 +1,537 @@ +{"timestamp": "2025-07-18 16:42:50.669", "mode": "azero-full", "language": "en", "target": "en", "text": "Please stand by. We are about to begin. Good morning, ladies and gentlemen. Welcome.", "text_tts": "Good morning ladies and gentlemen Welcome", "translate": "Please stand by. We are about to begin. Good morning, ladies and gentlemen. Welcome.", "translate_tts": "Please stand by We are about to begin Good morning ladies and gentlemen Welcome", "is_final": false, "emotion": "😊", "events": "💬👂🤖🗣👩📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:42:55.232", "mode": "azero-full", "language": "en", "target": "en", "text": "First Quarter twenty twenty three Earnings Call. This call is being recorded.", "text_tts": "ll This call is being recorded", "translate": "First Quarter twenty twenty three Earnings Call. This call is being recorded.", "translate_tts": "First Quarter twenty twenty three Earnings Call This call is being recorded", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:01.727", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line will be muted for the duration of the call. We will now go live to the presentation. Please stand by.", "text_tts": "the presentation Please stand by", "translate": "Your line will be muted for the duration of the call. We will now go live to the presentation. Please stand by.", "translate_tts": "Your line will be muted for the duration of the call We will now go live to the presentation Please stand by", "is_final": false, "emotion": "", "events": "💬👂👩📯📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:10.066", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I would like to turn the call over to JP Morgan Trace's Chairman and CEO, Jamie Dimon, and Chief Financial Officer, Jeremy Barnum. mister Barnum, please go ahead.", "text_tts": "lease go ahead", "translate": "At this time, I would like to turn the call over to JP Morgan Trace's Chairman and CEO, Jamie Dimon, and Chief Financial Officer, Jeremy Barnum. mister Barnum, please go ahead.", "translate_tts": "At this time I would like to turn the call over to JP Morgan Traces Chairman and CEO Jamie Dimon and Chief Financial Officer Jeremy Barnum mister Barnum please go ahead", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠👩📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:10.971", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:12.651", "mode": "azero-full", "language": "en", "target": "en", "text": "And good morning everyone.", "text_tts": "And good morning everyone", "translate": "And good morning everyone.", "translate_tts": "And good morning everyone", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊😮📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:16.797", "mode": "azero-full", "language": "en", "target": "en", "text": "The presentation is available on our website, and please refer to the disclaimer in the back.", "text_tts": "refer to the disclaimer in the back", "translate": "The presentation is available on our website, and please refer to the disclaimer in the back.", "translate_tts": "The presentation is available on our website and please refer to the disclaimer in the back", "is_final": false, "emotion": "", "events": "👨📯💬👂😄🎶", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:29.069", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting on Page one, the firm reported net income of twelve point six billion dollars, EPS of four dollars ten cents on revenue of thirty nine point three billion and delivered an ROTCE of twenty three percent.", "text_tts": "thirty nine point three billion and delivered an ROTCE of twenty three percent", "translate": "Starting on Page one, the firm reported net income of twelve point six billion dollars, EPS of four dollars ten cents on revenue of thirty nine point three billion and delivered an ROTCE of twenty three percent.", "translate_tts": "Starting on Page one the firm reported net income of twelve point six billion dollars EPS of four dollars ten cents on revenue of thirty nine point three billion and delivered an ROTCE of twenty three percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:43:34.466", "mode": "azero-full", "language": "en", "target": "en", "text": "These results included eight hundred sixty eight million of net investment securities losses in corporate.", "text_tts": "on of net investment securities losses in corporate", "translate": "These results included eight hundred sixty eight million of net investment securities losses in corporate.", "translate_tts": "These results included eight hundred sixty eight million of net investment securities losses in corporate", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:39.026", "mode": "azero-full", "language": "en", "target": "en", "text": "Before reviewing our results for the quarter, let's talk about the recent bank failures.", "text_tts": "s talk about the recent bank failures", "translate": "Before reviewing our results for the quarter, let's talk about the recent bank failures.", "translate_tts": "Before reviewing our results for the quarter lets talk about the recent bank failures", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:48.127", "mode": "azero-full", "language": "en", "target": "en", "text": "Jamie has addressed a number of the important themes in a shareholder letter and a recent televised interview, so I will go straight to the specific impacts on the firm.", "text_tts": "impacts on the firm", "translate": "Jamie has addressed a number of the important themes in a shareholder letter and a recent televised interview, so I will go straight to the specific impacts on the firm.", "translate_tts": "Jamie has addressed a number of the important themes in a shareholder letter and a recent televised interview so I will go straight to the specific impacts on the firm", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:55.352", "mode": "azero-full", "language": "en", "target": "en", "text": "As you would expect, we saw significant new account opening activity and meaningful deposit and money market fund inflows.", "text_tts": "t fund inflows", "translate": "As you would expect, we saw significant new account opening activity and meaningful deposit and money market fund inflows.", "translate_tts": "As you would expect we saw significant new account opening activity and meaningful deposit and money market fund inflows", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:43:59.761", "mode": "azero-full", "language": "en", "target": "en", "text": "most significantly in the Commercial Bank, Business Banking and AWM.", "text_tts": "and AWM", "translate": "most significantly in the Commercial Bank, Business Banking and AWM.", "translate_tts": "most significantly in the Commercial Bank Business Banking and AWM", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:02.830", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding the deposit inflows, at the firm wide level,", "text_tts": "inflows at the firm wide level", "translate": "Regarding the deposit inflows, at the firm wide level,", "translate_tts": "Regarding the deposit inflows at the firm wide level", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:16.462", "mode": "azero-full", "language": "en", "target": "en", "text": "Average deposits were down three percent quarter on quarter, while end of period deposits were up two percent quarter on quarter, implying an intra quarter reversal of the recent outflow trend as a consequence of the March events.", "text_tts": "equence of the March events", "translate": "Average deposits were down three percent quarter on quarter, while end of period deposits were up two percent quarter on quarter, implying an intra quarter reversal of the recent outflow trend as a consequence of the March events.", "translate_tts": "Average deposits were down three percent quarter on quarter while end of period deposits were up two percent quarter on quarter implying an intra quarter reversal of the recent outflow trend as a consequence of the March events", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:22.491", "mode": "azero-full", "language": "en", "target": "en", "text": "we estimate that we have retained approximately fifty billion dollars of these deposit inflows by quarter end.", "text_tts": "ion dollars of these deposit inflows by quarter end", "translate": "we estimate that we have retained approximately fifty billion dollars of these deposit inflows by quarter end.", "translate_tts": "we estimate that we have retained approximately fifty billion dollars of these deposit inflows by quarter end", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:30.468", "mode": "azero-full", "language": "en", "target": "en", "text": "It's important to note that while the sequential period end deposit increase is higher than we would have otherwise expected,", "text_tts": "we would have otherwise expected", "translate": "It's important to note that while the sequential period end deposit increase is higher than we would have otherwise expected,", "translate_tts": "Its important to note that while the sequential period end deposit increase is higher than we would have otherwise expected", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:32.994", "mode": "azero-full", "language": "en", "target": "en", "text": "our current full year NII outlook, which", "text_tts": "full year NII outlook which", "translate": "our current full year NII outlook, which", "translate_tts": "our current full year NII outlook which", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:33.741", "mode": "azero-full", "language": "en", "target": "en", "text": "which I will address at the end.", "text_tts": "which I will address at the end", "translate": "which I will address at the end.", "translate_tts": "which I will address at the end", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:37.899", "mode": "azero-full", "language": "en", "target": "en", "text": "still assumes modest deposit outflows from here.", "text_tts": "modest deposit outflows from here", "translate": "still assumes modest deposit outflows from here.", "translate_tts": "still assumes modest deposit outflows from here", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:47.491", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect these outflows to be driven by the same factors as last quarter as well as the expectation that we will not retain all of this quarter's inflows.", "text_tts": "retain all of this quarters inflows", "translate": "We expect these outflows to be driven by the same factors as last quarter as well as the expectation that we will not retain all of this quarter's inflows.", "translate_tts": "We expect these outflows to be driven by the same factors as last quarter as well as the expectation that we will not retain all of this quarters inflows", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:44:51.030", "mode": "azero-full", "language": "en", "target": "en", "text": "the quarter, touching on a few highlights.", "text_tts": "few highlights", "translate": "the quarter, touching on a few highlights.", "translate_tts": "the quarter touching on a few highlights", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:53.675", "mode": "azero-full", "language": "en", "target": "en", "text": "we grew our IVC wallet share.", "text_tts": "IVC wallet share", "translate": "we grew our IVC wallet share.", "translate_tts": "we grew our IVC wallet share", "is_final": false, "emotion": "", "events": "👨📯💬👂🏠🔊🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:59.837", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumer spending remains solid with combined debit and credit card spend up ten percent year on year,", "text_tts": "year on year", "translate": "Consumer spending remains solid with combined debit and credit card spend up ten percent year on year,", "translate_tts": "Consumer spending remains solid with combined debit and credit card spend up ten percent year on year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:04.793", "mode": "azero-full", "language": "en", "target": "en", "text": "and credit continues to normalize, but actual performance remains strong across the company.", "text_tts": "strong across the company", "translate": "and credit continues to normalize, but actual performance remains strong across the company.", "translate_tts": "and credit continues to normalize but actual performance remains strong across the company", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:07.665", "mode": "azero-full", "language": "en", "target": "en", "text": "On page two, we have some more details.", "text_tts": "we have some more details", "translate": "On page two, we have some more details.", "translate_tts": "On page two we have some more details", "is_final": false, "emotion": "", "events": "📻👂🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:11.467", "mode": "azero-full", "language": "en", "target": "en", "text": "of thirty nine point three billion.", "text_tts": "of thirty nine point three billion", "translate": "of thirty nine point three billion.", "translate_tts": "of thirty nine point three billion", "is_final": false, "emotion": "", "events": "👨📯💬👂🏠🔊😄🎶", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:14.883", "mode": "azero-full", "language": "en", "target": "en", "text": "was up seven point seven billion or twenty five percent Europe.", "text_tts": "s up seven point seven billion or twenty five percent Europe", "translate": "was up seven point seven billion or twenty five percent Europe.", "translate_tts": "was up seven point seven billion or twenty five percent Europe", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:15.313", "mode": "azero-full", "language": "en", "target": "en", "text": "on here.", "text_tts": "on here", "translate": "on here.", "translate_tts": "on here", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:16.411", "mode": "azero-full", "language": "en", "target": "en", "text": "And I I", "text_tts": "And I I", "translate": "And I I", "translate_tts": "And I I", "is_final": false, "emotion": "", "events": "🐑👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:19.093", "mode": "azero-full", "language": "en", "target": "en", "text": "ex markets was up nine point two billion or", "text_tts": "up nine point two billion or", "translate": "ex markets was up nine point two billion or", "translate_tts": "ex markets was up nine point two billion or", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:20.510", "mode": "azero-full", "language": "en", "target": "en", "text": "or seventy eight percent.", "text_tts": "or seventy eight percent", "translate": "or seventy eight percent.", "translate_tts": "or seventy eight percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:23.850", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by higher rates, partially offset by lower", "text_tts": "rates partially offset by lower", "translate": "driven by higher rates, partially offset by lower", "translate_tts": "driven by higher rates partially offset by lower", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:23.984", "mode": "azero-full", "language": "en", "target": "en", "text": "or deposit balances.", "text_tts": "or deposit balances", "translate": "or deposit balances.", "translate_tts": "or deposit balances", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:29.021", "mode": "azero-full", "language": "en", "target": "en", "text": "markets was down one point one billion or ten percent.", "text_tts": "down one point one billion or ten percent", "translate": "markets was down one point one billion or ten percent.", "translate_tts": "markets was down one point one billion or ten percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:34.677", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by the securities losses previously mentioned as well as lower four fees and lower auto lease income.", "text_tts": "ur fees and lower auto lease income", "translate": "driven by the securities losses previously mentioned as well as lower four fees and lower auto lease income.", "translate_tts": "driven by the securities losses previously mentioned as well as lower four fees and lower auto lease income", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:35.313", "mode": "azero-full", "language": "en", "target": "en", "text": "on lower volume.", "text_tts": "on lower volume", "translate": "on lower volume.", "translate_tts": "on lower volume", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:41.086", "mode": "azero-full", "language": "en", "target": "en", "text": "And Markets revenue was down three hundred seventy one million or four percent year on year.", "text_tts": "venty one million or four percent year on year", "translate": "And Markets revenue was down three hundred seventy one million or four percent year on year.", "translate_tts": "And Markets revenue was down three hundred seventy one million or four percent year on year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:45:54.399", "mode": "azero-full", "language": "en", "target": "en", "text": "expenses of twenty point one billion were up nine hundred sixteen million or five percent year on year, driven by compensation related costs reflecting the annualization of last year's headcount growth and wage inflation.", "text_tts": "on related costs reflecting the annualization of last years headcount growth and wage inflation", "translate": "expenses of twenty point one billion were up nine hundred sixteen million or five percent year on year, driven by compensation related costs reflecting the annualization of last year's headcount growth and wage inflation.", "translate_tts": "expenses of twenty point one billion were up nine hundred sixteen million or five percent year on year driven by compensation related costs reflecting the annualization of last years headcount growth and wage inflation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:01.823", "mode": "azero-full", "language": "en", "target": "en", "text": "These results include the impact of the higher FDIC assessment I mentioned last quarter, which, of course, is unrelated to recent", "text_tts": "which of course is unrelated to recent", "translate": "These results include the impact of the higher FDIC assessment I mentioned last quarter, which, of course, is unrelated to recent", "translate_tts": "These results include the impact of the higher FDIC assessment I mentioned last quarter which of course is unrelated to recent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:02.483", "mode": "azero-full", "language": "en", "target": "en", "text": "recent events.", "text_tts": "recent events", "translate": "recent events.", "translate_tts": "recent events", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:08.972", "mode": "azero-full", "language": "en", "target": "en", "text": "and credit costs of two point three billion included net charge offs of one point one billion, predominantly in", "text_tts": "et charge offs of one point one billion predominantly in", "translate": "and credit costs of two point three billion included net charge offs of one point one billion, predominantly in", "translate_tts": "and credit costs of two point three billion included net charge offs of one point one billion predominantly in", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:09.084", "mode": "azero-full", "language": "en", "target": "en", "text": "and card.", "text_tts": "and card", "translate": "and card.", "translate_tts": "and card", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:16.660", "mode": "azero-full", "language": "en", "target": "en", "text": "The net reserve build of one point one billion was largely driven by deterioration in our weighted average economic outlook.", "text_tts": "weighted average economic outlook", "translate": "The net reserve build of one point one billion was largely driven by deterioration in our weighted average economic outlook.", "translate_tts": "The net reserve build of one point one billion was largely driven by deterioration in our weighted average economic outlook", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:20.301", "mode": "azero-full", "language": "en", "target": "en", "text": "On to balance sheet and capital on Page three.", "text_tts": "and capital on Page three", "translate": "On to balance sheet and capital on Page three.", "translate_tts": "On to balance sheet and capital on Page three", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:27.464", "mode": "azero-full", "language": "en", "target": "en", "text": "we ended the quarter with a CT one ratio of thirteen point eight percent, up about sixty basis points.", "text_tts": "of thirteen point eight percent up about sixty basis points", "translate": "we ended the quarter with a CT one ratio of thirteen point eight percent, up about sixty basis points.", "translate_tts": "we ended the quarter with a CT one ratio of thirteen point eight percent up about sixty basis points", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:32.455", "mode": "azero-full", "language": "en", "target": "en", "text": "which was primarily driven by the benefit of net income less distributions and AOCI gains.", "text_tts": "less distributions and AOCI gains", "translate": "which was primarily driven by the benefit of net income less distributions and AOCI gains.", "translate_tts": "which was primarily driven by the benefit of net income less distributions and AOCI gains", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:42.694", "mode": "azero-full", "language": "en", "target": "en", "text": "And in line with what we previously said, we resumed stock buybacks this quarter and distributed a total of one point nine billion in net repurchases back to shareholders.", "text_tts": "t repurchases back to shareholders", "translate": "And in line with what we previously said, we resumed stock buybacks this quarter and distributed a total of one point nine billion in net repurchases back to shareholders.", "translate_tts": "And in line with what we previously said we resumed stock buybacks this quarter and distributed a total of one point nine billion in net repurchases back to shareholders", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:46.750", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's go to our businesses, starting with CCB on Page four.", "text_tts": "businesses starting with CCB on Page four", "translate": "Now let's go to our businesses, starting with CCB on Page four.", "translate_tts": "Now lets go to our businesses starting with CCB on Page four", "is_final": false, "emotion": "", "events": "🏠🔊👨📯💬👂📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:53.847", "mode": "azero-full", "language": "en", "target": "en", "text": "touching quickly on the health of US consumers and small businesses based on our data.", "text_tts": "and small businesses based on our data", "translate": "touching quickly on the health of US consumers and small businesses based on our data.", "translate_tts": "touching quickly on the health of US consumers and small businesses based on our data", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:01.931", "mode": "azero-full", "language": "en", "target": "en", "text": "Both continue to show resilience and remain on the path to normalization as expected, but we continue to monitor their activity closely.", "text_tts": "continue to monitor their activity closely", "translate": "Both continue to show resilience and remain on the path to normalization as expected, but we continue to monitor their activity closely.", "translate_tts": "Both continue to show resilience and remain on the path to normalization as expected but we continue to monitor their activity closely", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:07.464", "mode": "azero-full", "language": "en", "target": "en", "text": "Spend remains solid, and we have not observed any notable pullback throughout the quarter.", "text_tts": "ed any notable pullback throughout the quarter", "translate": "Spend remains solid, and we have not observed any notable pullback throughout the quarter.", "translate_tts": "Spend remains solid and we have not observed any notable pullback throughout the quarter", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:13.969", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to financial results. CCB reported net income of five point two billion on revenue of sixteen point five billion", "text_tts": "five point two billion on revenue of sixteen point five billion", "translate": "Moving to financial results. CCB reported net income of five point two billion on revenue of sixteen point five billion", "translate_tts": "Moving to financial results CCB reported net income of five point two billion on revenue of sixteen point five billion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:16.532", "mode": "azero-full", "language": "en", "target": "en", "text": "which was up thirty five percent year on year.", "text_tts": "hirty five percent year on year", "translate": "which was up thirty five percent year on year.", "translate_tts": "which was up thirty five percent year on year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:24.137", "mode": "azero-full", "language": "en", "target": "en", "text": "In Banking and Wealth Management, revenue was up sixty seven percent year on year, driven by higher NII and higher rates.", "text_tts": "driven by higher NII and higher rates", "translate": "In Banking and Wealth Management, revenue was up sixty seven percent year on year, driven by higher NII and higher rates.", "translate_tts": "In Banking and Wealth Management revenue was up sixty seven percent year on year driven by higher NII and higher rates", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:29.016", "mode": "azero-full", "language": "en", "target": "en", "text": "average deposits were down two percent quarter on quarter, in line with recent trends.", "text_tts": "on quarter in line with recent trends", "translate": "average deposits were down two percent quarter on quarter, in line with recent trends.", "translate_tts": "average deposits were down two percent quarter on quarter in line with recent trends", "is_final": false, "emotion": "", "events": "👨📯😤👂💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:35.456", "mode": "azero-full", "language": "en", "target": "en", "text": "Throughout the quarter, we continued to see customer flows to higher yielding products, as you would expect,", "text_tts": "would expect", "translate": "Throughout the quarter, we continued to see customer flows to higher yielding products, as you would expect,", "translate_tts": "Throughout the quarter we continued to see customer flows to higher yielding products as you would expect", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:39.685", "mode": "azero-full", "language": "en", "target": "en", "text": "but we're encouraged by what we are capturing in CDs and our wealth management offerings.", "text_tts": "s and our wealth management offerings", "translate": "but we're encouraged by what we are capturing in CDs and our wealth management offerings.", "translate_tts": "but were encouraged by what we are capturing in CDs and our wealth management offerings", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:48.711", "mode": "azero-full", "language": "en", "target": "en", "text": "Fine investment assets were down one percent year on year but up seven percent quarter on quarter, driven by market performance as well as strong net inflows.", "text_tts": "performance as well as strong net inflows", "translate": "Fine investment assets were down one percent year on year but up seven percent quarter on quarter, driven by market performance as well as strong net inflows.", "translate_tts": "Fine investment assets were down one percent year on year but up seven percent quarter on quarter driven by market performance as well as strong net inflows", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:57.908", "mode": "azero-full", "language": "en", "target": "en", "text": "In home lending, revenue was down thirty eight percent year on year, largely driven by lower net interest income from tighter loan spreads and lower production revenue.", "text_tts": "loan spreads and lower production revenue", "translate": "In home lending, revenue was down thirty eight percent year on year, largely driven by lower net interest income from tighter loan spreads and lower production revenue.", "translate_tts": "In home lending revenue was down thirty eight percent year on year largely driven by lower net interest income from tighter loan spreads and lower production revenue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:08.391", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to card services and auto. Revenue was up fourteen percent year on year, largely driven by higher card services and II on higher revolving balances,", "text_tts": "vices and II on higher revolving balances", "translate": "Moving to card services and auto. Revenue was up fourteen percent year on year, largely driven by higher card services and II on higher revolving balances,", "translate_tts": "Moving to card services and auto Revenue was up fourteen percent year on year largely driven by higher card services and II on higher revolving balances", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:10.909", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by lower auto lease income.", "text_tts": "y lower auto lease income", "translate": "partially offset by lower auto lease income.", "translate_tts": "partially offset by lower auto lease income", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:14.665", "mode": "azero-full", "language": "en", "target": "en", "text": "Credit card spend was up thirteen percent year on year.", "text_tts": "was up thirteen percent year on year", "translate": "Credit card spend was up thirteen percent year on year.", "translate_tts": "Credit card spend was up thirteen percent year on year", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:20.782", "mode": "azero-full", "language": "en", "target": "en", "text": "Card outstandings were up twenty one percent, driven by strong new account growth and revolve normalization.", "text_tts": "rowth and revolve normalization", "translate": "Card outstandings were up twenty one percent, driven by strong new account growth and revolve normalization.", "translate_tts": "Card outstandings were up twenty one percent driven by strong new account growth and revolve normalization", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:26.098", "mode": "azero-full", "language": "en", "target": "en", "text": "And in auto, originations were nine point two billion, up ten percent year on year.", "text_tts": "lion up ten percent year on year", "translate": "And in auto, originations were nine point two billion, up ten percent year on year.", "translate_tts": "And in auto originations were nine point two billion up ten percent year on year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:33.256", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of eight point one billion were up five percent year on year, reflecting the impact of wage inflation and higher headcount.", "text_tts": "reflecting the impact of wage inflation and higher headcount", "translate": "Expenses of eight point one billion were up five percent year on year, reflecting the impact of wage inflation and higher headcount.", "translate_tts": "Expenses of eight point one billion were up five percent year on year reflecting the impact of wage inflation and higher headcount", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:35.828", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of credit performance this quarter.", "text_tts": "performance this quarter", "translate": "In terms of credit performance this quarter.", "translate_tts": "In terms of credit performance this quarter", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:43.069", "mode": "azero-full", "language": "en", "target": "en", "text": "Credit costs were one point four billion, reflecting reserve builds of three hundred million in card and fifty million in home lending.", "text_tts": "million in card and fifty million in home lending", "translate": "Credit costs were one point four billion, reflecting reserve builds of three hundred million in card and fifty million in home lending.", "translate_tts": "Credit costs were one point four billion reflecting reserve builds of three hundred million in card and fifty million in home lending", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:52.597", "mode": "azero-full", "language": "en", "target": "en", "text": "Net charge offs were one point one billion, up about five hundred million year on year, in line with expectations as delinquency levels continue to normalize across portfolios.", "text_tts": "ency levels continue to normalize across portfolios", "translate": "Net charge offs were one point one billion, up about five hundred million year on year, in line with expectations as delinquency levels continue to normalize across portfolios.", "translate_tts": "Net charge offs were one point one billion up about five hundred million year on year in line with expectations as delinquency levels continue to normalize across portfolios", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:55.444", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, the CIB on Page five.", "text_tts": "CIB on Page five", "translate": "Next, the CIB on Page five.", "translate_tts": "Next the CIB on Page five", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:01.402", "mode": "azero-full", "language": "en", "target": "en", "text": "CIB reported net income of four point four billion on revenue of thirteen point six billion.", "text_tts": "ur billion on revenue of thirteen point six billion", "translate": "CIB reported net income of four point four billion on revenue of thirteen point six billion.", "translate_tts": "CIB reported net income of four point four billion on revenue of thirteen point six billion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:07.206", "mode": "azero-full", "language": "en", "target": "en", "text": "Investment Banking revenue of one point six billion was down twenty four percent year on year.", "text_tts": "on was down twenty four percent year on year", "translate": "Investment Banking revenue of one point six billion was down twenty four percent year on year.", "translate_tts": "Investment Banking revenue of one point six billion was down twenty four percent year on year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:49:14.020", "mode": "azero-full", "language": "en", "target": "en", "text": "IV fees were down nineteen percent. We ranked number one with first quarter wallet share of eight point seven percent.", "text_tts": "share of eight point seven percent", "translate": "IV fees were down nineteen percent. We ranked number one with first quarter wallet share of eight point seven percent.", "translate_tts": "IV fees were down nineteen percent We ranked number one with first quarter wallet share of eight point seven percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:19.610", "mode": "azero-full", "language": "en", "target": "en", "text": "In Advisory, fees were down six percent compared to the strong first quarter last year.", "text_tts": "to the strong first quarter last year", "translate": "In Advisory, fees were down six percent compared to the strong first quarter last year.", "translate_tts": "In Advisory fees were down six percent compared to the strong first quarter last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:21.102", "mode": "azero-full", "language": "en", "target": "en", "text": "Our underwriting businesses can", "text_tts": "Our underwriting businesses can", "translate": "Our underwriting businesses can", "translate_tts": "Our underwriting businesses can", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:23.403", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to be affected by market conditions.", "text_tts": "by market conditions", "translate": "continue to be affected by market conditions.", "translate_tts": "continue to be affected by market conditions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:27.204", "mode": "azero-full", "language": "en", "target": "en", "text": "with fees down thirty four percent for debt and six percent for equity.", "text_tts": "thirty four percent for debt and six percent for equity", "translate": "with fees down thirty four percent for debt and six percent for equity.", "translate_tts": "with fees down thirty four percent for debt and six percent for equity", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:30.568", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of the outlook, the dynamics remain the same.", "text_tts": "k the dynamics remain the same", "translate": "In terms of the outlook, the dynamics remain the same.", "translate_tts": "In terms of the outlook the dynamics remain the same", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:37.117", "mode": "azero-full", "language": "en", "target": "en", "text": "Our pipeline is relatively robust, but conversion is sensitive to market conditions and the economic outlook.", "text_tts": "to market conditions and the economic outlook", "translate": "Our pipeline is relatively robust, but conversion is sensitive to market conditions and the economic outlook.", "translate_tts": "Our pipeline is relatively robust but conversion is sensitive to market conditions and the economic outlook", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:49:40.761", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect the second quarter and the rest of the year to remain challenging.", "text_tts": "year to remain challenging", "translate": "We expect the second quarter and the rest of the year to remain challenging.", "translate_tts": "We expect the second quarter and the rest of the year to remain challenging", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:49:47.154", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to markets. Total revenue was eight point four billion, down four percent year on year.", "text_tts": "llion down four percent year on year", "translate": "Moving to markets. Total revenue was eight point four billion, down four percent year on year.", "translate_tts": "Moving to markets Total revenue was eight point four billion down four percent year on year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊💬👂🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:49:48.651", "mode": "azero-full", "language": "en", "target": "en", "text": "Its income was flat.", "text_tts": "Its income was flat", "translate": "Its income was flat.", "translate_tts": "Its income was flat", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:55.106", "mode": "azero-full", "language": "en", "target": "en", "text": "Rates was strong during the rally early in the quarter as well as through the elevated volatility in March.", "text_tts": "volatility in March", "translate": "Rates was strong during the rally early in the quarter as well as through the elevated volatility in March.", "translate_tts": "Rates was strong during the rally early in the quarter as well as through the elevated volatility in March", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:03.153", "mode": "azero-full", "language": "en", "target": "en", "text": "Credit was up on the back of higher client flows, and currencies in emerging markets was down relative to a very strong first quarter in the prior year.", "text_tts": "first quarter in the prior year", "translate": "Credit was up on the back of higher client flows, and currencies in emerging markets was down relative to a very strong first quarter in the prior year.", "translate_tts": "Credit was up on the back of higher client flows and currencies in emerging markets was down relative to a very strong first quarter in the prior year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:12.811", "mode": "azero-full", "language": "en", "target": "en", "text": "Equity markets was down twelve percent, driven by lower revenues and derivatives relative to a strong first quarter in the prior year and lower client activity and cash.", "text_tts": "r in the prior year and lower client activity and cash", "translate": "Equity markets was down twelve percent, driven by lower revenues and derivatives relative to a strong first quarter in the prior year and lower client activity and cash.", "translate_tts": "Equity markets was down twelve percent driven by lower revenues and derivatives relative to a strong first quarter in the prior year and lower client activity and cash", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:50:17.763", "mode": "azero-full", "language": "en", "target": "en", "text": "Payments revenue was two point four billion, up twenty six percent year on year.", "text_tts": "was two point four billion up twenty six percent year on year", "translate": "Payments revenue was two point four billion, up twenty six percent year on year.", "translate_tts": "Payments revenue was two point four billion up twenty six percent year on year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:20.367", "mode": "azero-full", "language": "en", "target": "en", "text": "excluding the net impact of equity investments,", "text_tts": "t impact of equity investments", "translate": "excluding the net impact of equity investments,", "translate_tts": "excluding the net impact of equity investments", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:29.578", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily a gain in the prior year, it was up fifty five percent, the growth driven by higher rates, partially offset by lower deposit balances.", "text_tts": "set by lower deposit balances", "translate": "primarily a gain in the prior year, it was up fifty five percent, the growth driven by higher rates, partially offset by lower deposit balances.", "translate_tts": "primarily a gain in the prior year it was up fifty five percent the growth driven by higher rates partially offset by lower deposit balances", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:36.279", "mode": "azero-full", "language": "en", "target": "en", "text": "Security Services revenue of one point one billion was up seven percent year on year, driven by higher rates.", "text_tts": "lion was up seven percent year on year driven by higher rates", "translate": "Security Services revenue of one point one billion was up seven percent year on year, driven by higher rates.", "translate_tts": "Security Services revenue of one point one billion was up seven percent year on year driven by higher rates", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:39.659", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by lower deposit balances and market levels.", "text_tts": "y lower deposit balances and market levels", "translate": "partially offset by lower deposit balances and market levels.", "translate_tts": "partially offset by lower deposit balances and market levels", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:41.108", "mode": "azero-full", "language": "en", "target": "en", "text": "expenses.", "text_tts": "expenses", "translate": "expenses.", "translate_tts": "expenses", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:44.580", "mode": "azero-full", "language": "en", "target": "en", "text": "of seven point five billion were up two percent year on year as", "text_tts": "ven point five billion were up two percent year on year as", "translate": "of seven point five billion were up two percent year on year as", "translate_tts": "of seven point five billion were up two percent year on year as", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:49.090", "mode": "azero-full", "language": "en", "target": "en", "text": "as higher headcount and wage inflation were largely offset by lower revenue related", "text_tts": "set by lower revenue related", "translate": "as higher headcount and wage inflation were largely offset by lower revenue related", "translate_tts": "as higher headcount and wage inflation were largely offset by lower revenue related", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:53.961", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the Commercial Bank on Page six.", "text_tts": "on Page six", "translate": "Moving to the Commercial Bank on Page six.", "translate_tts": "Moving to the Commercial Bank on Page six", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:00.750", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial Banking reported net income of one point three billion.", "text_tts": "ng reported net income of one point three billion", "translate": "Commercial Banking reported net income of one point three billion.", "translate_tts": "Commercial Banking reported net income of one point three billion", "is_final": false, "emotion": "", "events": "😤👂👨📯💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:02.217", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue.", "text_tts": "revenue", "translate": "revenue.", "translate_tts": "revenue", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:03.813", "mode": "azero-full", "language": "en", "target": "en", "text": "of three and a half billion,", "text_tts": "of three and a half billion", "translate": "of three and a half billion,", "translate_tts": "of three and a half billion", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:07.561", "mode": "azero-full", "language": "en", "target": "en", "text": "was up forty six percent year on year, driven by higher deposit margins.", "text_tts": "year driven by higher deposit margins", "translate": "was up forty six percent year on year, driven by higher deposit margins.", "translate_tts": "was up forty six percent year on year driven by higher deposit margins", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:09.791", "mode": "azero-full", "language": "en", "target": "en", "text": "Payments revenue of two billion was", "text_tts": "nue of two billion was", "translate": "Payments revenue of two billion was", "translate_tts": "Payments revenue of two billion was", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:13.234", "mode": "azero-full", "language": "en", "target": "en", "text": "was up ninety eight percent year on year, driven by higher rates.", "text_tts": "nety eight percent year on year driven by higher rates", "translate": "was up ninety eight percent year on year, driven by higher rates.", "translate_tts": "was up ninety eight percent year on year driven by higher rates", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:15.110", "mode": "azero-full", "language": "en", "target": "en", "text": "and gross investment banking revenue,", "text_tts": "banking revenue", "translate": "and gross investment banking revenue,", "translate_tts": "and gross investment banking revenue", "is_final": false, "emotion": "", "events": "📞🌠👨📯🥴👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:22.790", "mode": "azero-full", "language": "en", "target": "en", "text": "eight hundred eighty one million was up twenty one percent year on year on increased M and A and bond underwriting from large deal activity.", "text_tts": "ear on year on increased M and A and bond underwriting from large deal activity", "translate": "eight hundred eighty one million was up twenty one percent year on year on increased M and A and bond underwriting from large deal activity.", "translate_tts": "eight hundred eighty one million was up twenty one percent year on year on increased M and A and bond underwriting from large deal activity", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:25.638", "mode": "azero-full", "language": "en", "target": "en", "text": "three billion", "text_tts": "three billion", "translate": "three billion", "translate_tts": "three billion", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:30.643", "mode": "azero-full", "language": "en", "target": "en", "text": "were up sixteen percent year on year, largely driven by higher compensation expense", "text_tts": "ven by higher compensation expense", "translate": "were up sixteen percent year on year, largely driven by higher compensation expense", "translate_tts": "were up sixteen percent year on year largely driven by higher compensation expense", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:33.950", "mode": "azero-full", "language": "en", "target": "en", "text": "including front office hiring and technology investments,", "text_tts": "office hiring and technology investments", "translate": "including front office hiring and technology investments,", "translate_tts": "including front office hiring and technology investments", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:35.444", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as higher volume related.", "text_tts": "as well as higher volume related", "translate": "as well as higher volume related.", "translate_tts": "as well as higher volume related", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:41.209", "mode": "azero-full", "language": "en", "target": "en", "text": "Average deposits were down sixteen percent year on year and five percent quarter on quarter.", "text_tts": "n percent year on year and five percent quarter on quarter", "translate": "Average deposits were down sixteen percent year on year and five percent quarter on quarter.", "translate_tts": "Average deposits were down sixteen percent year on year and five percent quarter on quarter", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:47.099", "mode": "azero-full", "language": "en", "target": "en", "text": "predominantly driven by continued attrition in nonoperating deposits as well as seasonally lower balances.", "text_tts": "operating deposits as well as seasonally lower balances", "translate": "predominantly driven by continued attrition in nonoperating deposits as well as seasonally lower balances.", "translate_tts": "predominantly driven by continued attrition in nonoperating deposits as well as seasonally lower balances", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:51.720", "mode": "azero-full", "language": "en", "target": "en", "text": "Loans were up thirteen percent year on year and one percent sequentially.", "text_tts": "on year and one percent sequentially", "translate": "Loans were up thirteen percent year on year and one percent sequentially.", "translate_tts": "Loans were up thirteen percent year on year and one percent sequentially", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:57.506", "mode": "azero-full", "language": "en", "target": "en", "text": "CNI loans were up one percent quarter on quarter with somewhat different dynamics based on client size.", "text_tts": "s based on client size", "translate": "CNI loans were up one percent quarter on quarter with somewhat different dynamics based on client size.", "translate_tts": "CNI loans were up one percent quarter on quarter with somewhat different dynamics based on client size", "is_final": false, "emotion": "", "events": "👨📯💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:03.922", "mode": "azero-full", "language": "en", "target": "en", "text": "In middle market banking, higher rates and recession concerns have decreased new loan demand and utilization.", "text_tts": "utilization", "translate": "In middle market banking, higher rates and recession concerns have decreased new loan demand and utilization.", "translate_tts": "In middle market banking higher rates and recession concerns have decreased new loan demand and utilization", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:06.783", "mode": "azero-full", "language": "en", "target": "en", "text": "which is also leading to weakness in CapEx spending.", "text_tts": "eading to weakness in CapEx spending", "translate": "which is also leading to weakness in CapEx spending.", "translate_tts": "which is also leading to weakness in CapEx spending", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:15.390", "mode": "azero-full", "language": "en", "target": "en", "text": "In corporate client banking, utilization rates increased modestly quarter on quarter as capital market conditions led more clients to opt for bank debt.", "text_tts": "led more clients to opt for bank debt", "translate": "In corporate client banking, utilization rates increased modestly quarter on quarter as capital market conditions led more clients to opt for bank debt.", "translate_tts": "In corporate client banking utilization rates increased modestly quarter on quarter as capital market conditions led more clients to opt for bank debt", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:23.109", "mode": "azero-full", "language": "en", "target": "en", "text": "CRE loans were also up one percent sequentially, with higher rates creating headwinds for both originations and prepayments.", "text_tts": "both originations and prepayments", "translate": "CRE loans were also up one percent sequentially, with higher rates creating headwinds for both originations and prepayments.", "translate_tts": "CRE loans were also up one percent sequentially with higher rates creating headwinds for both originations and prepayments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:37.688", "mode": "azero-full", "language": "en", "target": "en", "text": "And given the recent focus on commercial real estate, let me remind you that our office sector exposure is less than ten percent of our portfolio and is focused in urban dense markets. And nearly two thirds of our loans are multifamily", "text_tts": "d nearly two thirds of our loans are multifamily", "translate": "And given the recent focus on commercial real estate, let me remind you that our office sector exposure is less than ten percent of our portfolio and is focused in urban dense markets. And nearly two thirds of our loans are multifamily", "translate_tts": "And given the recent focus on commercial real estate let me remind you that our office sector exposure is less than ten percent of our portfolio and is focused in urban dense markets And nearly two thirds of our loans are multifamily", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:40.088", "mode": "azero-full", "language": "en", "target": "en", "text": "Primarily in supply constrained markets.", "text_tts": "supply constrained markets", "translate": "Primarily in supply constrained markets.", "translate_tts": "Primarily in supply constrained markets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:41.498", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally.", "text_tts": "Finally", "translate": "Finally.", "translate_tts": "Finally", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:42.309", "mode": "azero-full", "language": "en", "target": "en", "text": "Cost of four hundred.", "text_tts": "Cost of four hundred", "translate": "Cost of four hundred.", "translate_tts": "Cost of four hundred", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:43.845", "mode": "azero-full", "language": "en", "target": "en", "text": "four hundred and seventeen million in", "text_tts": "four hundred and seventeen million in", "translate": "four hundred and seventeen million in", "translate_tts": "four hundred and seventeen million in", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:49.948", "mode": "azero-full", "language": "en", "target": "en", "text": "included a net reserve build of three hundred seventy nine million, predominantly driven by what I mentioned up front.", "text_tts": "lion predominantly driven by what I mentioned up front", "translate": "included a net reserve build of three hundred seventy nine million, predominantly driven by what I mentioned up front.", "translate_tts": "included a net reserve build of three hundred seventy nine million predominantly driven by what I mentioned up front", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:54.470", "mode": "azero-full", "language": "en", "target": "en", "text": "Then to complete our lines of business, AWM on page seven.", "text_tts": "our lines of business AWM on page seven", "translate": "Then to complete our lines of business, AWM on page seven.", "translate_tts": "Then to complete our lines of business AWM on page seven", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:59.544", "mode": "azero-full", "language": "en", "target": "en", "text": "Asset and Wealth Management reported net income of one point four billion.", "text_tts": "reported net income of one point four billion", "translate": "Asset and Wealth Management reported net income of one point four billion.", "translate_tts": "Asset and Wealth Management reported net income of one point four billion", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:01.949", "mode": "azero-full", "language": "en", "target": "en", "text": "pretax margin of thirty five percent.", "text_tts": "n of thirty five percent", "translate": "pretax margin of thirty five percent.", "translate_tts": "pretax margin of thirty five percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:17.271", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue of four point eight billion was up eleven percent year on year, driven by higher deposit margins on lower balances and a valuation gain on our initial investment triggered by taking full ownership of our asset management joint venture in China", "text_tts": "by taking full ownership of our asset management joint venture in China", "translate": "revenue of four point eight billion was up eleven percent year on year, driven by higher deposit margins on lower balances and a valuation gain on our initial investment triggered by taking full ownership of our asset management joint venture in China", "translate_tts": "revenue of four point eight billion was up eleven percent year on year driven by higher deposit margins on lower balances and a valuation gain on our initial investment triggered by taking full ownership of our asset management joint venture in China", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:23.410", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by the impact of lower average market levels on management fees and lower performance fees.", "text_tts": "ower performance fees", "translate": "partially offset by the impact of lower average market levels on management fees and lower performance fees.", "translate_tts": "partially offset by the impact of lower average market levels on management fees and lower performance fees", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:32.850", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of three point one billion were up eight percent year on year, predominantly driven by compensation, reflecting growth in our private banking advisor teams,", "text_tts": "private banking advisor teams", "translate": "Expenses of three point one billion were up eight percent year on year, predominantly driven by compensation, reflecting growth in our private banking advisor teams,", "translate_tts": "Expenses of three point one billion were up eight percent year on year predominantly driven by compensation reflecting growth in our private banking advisor teams", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:36.350", "mode": "azero-full", "language": "en", "target": "en", "text": "higher revenue related compensation and the run rate impact of acquisitions.", "text_tts": "pact of acquisitions", "translate": "higher revenue related compensation and the run rate impact of acquisitions.", "translate_tts": "higher revenue related compensation and the run rate impact of acquisitions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:42.081", "mode": "azero-full", "language": "en", "target": "en", "text": "For the quarter, net long term inflows were forty seven billion, led by fixed income and equities.", "text_tts": "e forty seven billion led by fixed income and equities", "translate": "For the quarter, net long term inflows were forty seven billion, led by fixed income and equities.", "translate_tts": "For the quarter net long term inflows were forty seven billion led by fixed income and equities", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:49.925", "mode": "azero-full", "language": "en", "target": "en", "text": "And in liquidity, we saw net inflows of ninety three billion, inclusive of our ongoing deposit migration.", "text_tts": "going deposit migration", "translate": "And in liquidity, we saw net inflows of ninety three billion, inclusive of our ongoing deposit migration.", "translate_tts": "And in liquidity we saw net inflows of ninety three billion inclusive of our ongoing deposit migration", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:58.579", "mode": "azero-full", "language": "en", "target": "en", "text": "AUM of three trillion was up two percent year on year, and overall client assets of four point three trillion were up six percent", "text_tts": "s of four point three trillion were up six percent", "translate": "AUM of three trillion was up two percent year on year, and overall client assets of four point three trillion were up six percent", "translate_tts": "AUM of three trillion was up two percent year on year and overall client assets of four point three trillion were up six percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:02.639", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by continued net inflows into liquidity and long term products.", "text_tts": "net inflows into liquidity and long term products", "translate": "driven by continued net inflows into liquidity and long term products.", "translate_tts": "driven by continued net inflows into liquidity and long term products", "is_final": false, "emotion": "", "events": "👨📯💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:12.882", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, loans were down one percent quarter on quarter, driven by lower securities based lending, while average deposits were down five percent sign.", "text_tts": "ed lending while average deposits were down five percent sign", "translate": "And finally, loans were down one percent quarter on quarter, driven by lower securities based lending, while average deposits were down five percent sign.", "translate_tts": "And finally loans were down one percent quarter on quarter driven by lower securities based lending while average deposits were down five percent sign", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:14.508", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to corporate on page eight.", "text_tts": "on page eight", "translate": "Turning to corporate on page eight.", "translate_tts": "Turning to corporate on page eight", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:18.388", "mode": "azero-full", "language": "en", "target": "en", "text": "Corporate reported net income of two hundred forty four million.", "text_tts": "eported net income of two hundred forty four million", "translate": "Corporate reported net income of two hundred forty four million.", "translate_tts": "Corporate reported net income of two hundred forty four million", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:24.808", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue was nine hundred eighty five million compared to a net loss of eight hundred eighty one million last", "text_tts": "n compared to a net loss of eight hundred eighty one million last", "translate": "revenue was nine hundred eighty five million compared to a net loss of eight hundred eighty one million last", "translate_tts": "revenue was nine hundred eighty five million compared to a net loss of eight hundred eighty one million last", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:25.218", "mode": "azero-full", "language": "en", "target": "en", "text": "last year.", "text_tts": "last year", "translate": "last year.", "translate_tts": "last year", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:32.695", "mode": "azero-full", "language": "en", "target": "en", "text": "NII was one point seven billion, up two point three billion year on year due to the impact of higher rates.", "text_tts": "three billion year on year due to the impact of higher rates", "translate": "NII was one point seven billion, up two point three billion year on year due to the impact of higher rates.", "translate_tts": "NII was one point seven billion up two point three billion year on year due to the impact of higher rates", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:32.933", "mode": "azero-full", "language": "en", "target": "en", "text": "and I. R.", "text_tts": "and I R", "translate": "and I. R.", "translate_tts": "and I R", "is_final": false, "emotion": "😡", "events": "🌀📢🤮👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:35.513", "mode": "azero-full", "language": "en", "target": "en", "text": "It was a loss of seven hundred fifty five million dollars.", "text_tts": "of seven hundred fifty five million dollars", "translate": "It was a loss of seven hundred fifty five million dollars.", "translate_tts": "It was a loss of seven hundred fifty five million dollars", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:38.552", "mode": "azero-full", "language": "en", "target": "en", "text": "Compared with a loss of three hundred forty five million in", "text_tts": "loss of three hundred forty five million in", "translate": "Compared with a loss of three hundred forty five million in", "translate_tts": "Compared with a loss of three hundred forty five million in", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:43.349", "mode": "azero-full", "language": "en", "target": "en", "text": "prior year and included the net investment securities losses I mentioned earlier.", "text_tts": "I mentioned earlier", "translate": "prior year and included the net investment securities losses I mentioned earlier.", "translate_tts": "prior year and included the net investment securities losses I mentioned earlier", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:48.945", "mode": "azero-full", "language": "en", "target": "en", "text": "expenses of one hundred sixty million were down twenty four million year on year.", "text_tts": "wenty four million year on year", "translate": "expenses of one hundred sixty million were down twenty four million year on year.", "translate_tts": "expenses of one hundred sixty million were down twenty four million year on year", "is_final": false, "emotion": "😮", "events": "👨📯💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:55.060", "mode": "azero-full", "language": "en", "target": "en", "text": "and credit costs of three hundred seventy million were driven by reserve builds on a couple of single name", "text_tts": "ion were driven by reserve builds on a couple of single name", "translate": "and credit costs of three hundred seventy million were driven by reserve builds on a couple of single name", "translate_tts": "and credit costs of three hundred seventy million were driven by reserve builds on a couple of single name", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:56.388", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, the outlook on page nine.", "text_tts": "look on page nine", "translate": "Next, the outlook on page nine.", "translate_tts": "Next the outlook on page nine", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:56.689", "mode": "azero-full", "language": "en", "target": "en", "text": "Mhm.", "text_tts": "Mhm", "translate": "Mhm.", "translate_tts": "Mhm", "is_final": false, "emotion": "🤢", "events": "😤👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:56.917", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect.", "text_tts": "We now expect", "translate": "We now expect.", "translate_tts": "We now expect", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:00.685", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty three NII and NIIX markets,", "text_tts": "ty twenty three NII and NIIX markets", "translate": "twenty twenty three NII and NIIX markets,", "translate_tts": "twenty twenty three NII and NIIX markets", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:02.178", "mode": "azero-full", "language": "en", "target": "en", "text": "to be approximately eighty one billion.", "text_tts": "to be approximately eighty one billion", "translate": "to be approximately eighty one billion.", "translate_tts": "to be approximately eighty one billion", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:19.265", "mode": "azero-full", "language": "en", "target": "en", "text": "This increase in guidance is primarily driven by lower rate paid assumptions across both consumer and wholesale in light of the expectation of Fed cuts later in the year as well as slightly higher card revolving balances.", "text_tts": "olving balances", "translate": "This increase in guidance is primarily driven by lower rate paid assumptions across both consumer and wholesale in light of the expectation of Fed cuts later in the year as well as slightly higher card revolving balances.", "translate_tts": "This increase in guidance is primarily driven by lower rate paid assumptions across both consumer and wholesale in light of the expectation of Fed cuts later in the year as well as slightly higher card revolving balances", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:32.168", "mode": "azero-full", "language": "en", "target": "en", "text": "Note that in line with my comments at the outset, recent deposit balance increases are not a meaningful contributor to the upward revision in the NII outlook", "text_tts": "in the NII outlook", "translate": "Note that in line with my comments at the outset, recent deposit balance increases are not a meaningful contributor to the upward revision in the NII outlook", "translate_tts": "Note that in line with my comments at the outset recent deposit balance increases are not a meaningful contributor to the upward revision in the NII outlook", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:39.088", "mode": "azero-full", "language": "en", "target": "en", "text": "given that we expect a meaningful portion of the recent inflows to reverse later in the year.", "text_tts": "recent inflows to reverse later in the year", "translate": "given that we expect a meaningful portion of the recent inflows to reverse later in the year.", "translate_tts": "given that we expect a meaningful portion of the recent inflows to reverse later in the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:45.161", "mode": "azero-full", "language": "en", "target": "en", "text": "I would point out that this outlook still embeds significant reprice lags.", "text_tts": "reprice lags", "translate": "I would point out that this outlook still embeds significant reprice lags.", "translate_tts": "I would point out that this outlook still embeds significant reprice lags", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:51.419", "mode": "azero-full", "language": "en", "target": "en", "text": "we think a more sustainable NIIX markets run rate in the medium term", "text_tts": "edium term", "translate": "we think a more sustainable NIIX markets run rate in the medium term", "translate_tts": "we think a more sustainable NIIX markets run rate in the medium term", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:54.897", "mode": "azero-full", "language": "en", "target": "en", "text": "is well below this quarter's eighty four billion,", "text_tts": "this quarters eighty four billion", "translate": "is well below this quarter's eighty four billion,", "translate_tts": "is well below this quarters eighty four billion", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:02.068", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as below the eighty billion that is implied for the rest of the year by our full year guidance.", "text_tts": "year by our full year guidance", "translate": "as well as below the eighty billion that is implied for the rest of the year by our full year guidance.", "translate_tts": "as well as below the eighty billion that is implied for the rest of the year by our full year guidance", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:06.887", "mode": "azero-full", "language": "en", "target": "en", "text": "And while we don't know exactly when this lower run rate will be reached,", "text_tts": "exactly when this lower run rate will be reached", "translate": "And while we don't know exactly when this lower run rate will be reached,", "translate_tts": "And while we dont know exactly when this lower run rate will be reached", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:11.876", "mode": "azero-full", "language": "en", "target": "en", "text": "When it happens, we believe it will be around the mid seventies.", "text_tts": "the mid seventies", "translate": "When it happens, we believe it will be around the mid seventies.", "translate_tts": "When it happens we believe it will be around the mid seventies", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:24.474", "mode": "azero-full", "language": "en", "target": "en", "text": "And of course, as we mentioned last quarter, this NII outlook remains highly sensitive to the uncertainty associated with the timing and the extent of deposit reprice and", "text_tts": "extent of deposit reprice and", "translate": "And of course, as we mentioned last quarter, this NII outlook remains highly sensitive to the uncertainty associated with the timing and the extent of deposit reprice and", "translate_tts": "And of course as we mentioned last quarter this NII outlook remains highly sensitive to the uncertainty associated with the timing and the extent of deposit reprice and", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:56:35.445", "mode": "azero-full", "language": "en", "target": "en", "text": "investment portfolio decisions, the dynamics of QT and RRP, the trajectory of Fed funds as well as the broader macroeconomic environment", "text_tts": "omic environment", "translate": "investment portfolio decisions, the dynamics of QT and RRP, the trajectory of Fed funds as well as the broader macroeconomic environment", "translate_tts": "investment portfolio decisions the dynamics of QT and RRP the trajectory of Fed funds as well as the broader macroeconomic environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:37.503", "mode": "azero-full", "language": "en", "target": "en", "text": "including its impact on loan growth.", "text_tts": "on loan growth", "translate": "including its impact on loan growth.", "translate_tts": "including its impact on loan growth", "is_final": false, "emotion": "", "events": "👨📯🏠🔊💬👂📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:48.427", "mode": "azero-full", "language": "en", "target": "en", "text": "Separately, it's worth noting that markets on II may start to trend slightly positive towards the end of the year as a function of mix and rate effects.", "text_tts": "r as a function of mix and rate effects", "translate": "Separately, it's worth noting that markets on II may start to trend slightly positive towards the end of the year as a function of mix and rate effects.", "translate_tts": "Separately its worth noting that markets on II may start to trend slightly positive towards the end of the year as a function of mix and rate effects", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:56.383", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to expenses. Our outlook for twenty twenty three continues to be about eighty one billion.", "text_tts": "ntinues to be about eighty one billion", "translate": "Moving to expenses. Our outlook for twenty twenty three continues to be about eighty one billion.", "translate_tts": "Moving to expenses Our outlook for twenty twenty three continues to be about eighty one billion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:57.680", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, this is not currently", "text_tts": "s not currently", "translate": "Importantly, this is not currently", "translate_tts": "Importantly this is not currently", "is_final": false, "emotion": "", "events": "👨📯💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:02.892", "mode": "azero-full", "language": "en", "target": "en", "text": "include the impact of the pending FDIC special assessment.", "text_tts": "of the pending FDIC special assessment", "translate": "include the impact of the pending FDIC special assessment.", "translate_tts": "include the impact of the pending FDIC special assessment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:03.335", "mode": "azero-full", "language": "en", "target": "en", "text": "And on credit we", "text_tts": "And on credit we", "translate": "And on credit we", "translate_tts": "And on credit we", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:10.911", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to expect the twenty twenty three cards net charge off rate to be approximately two point six percent.", "text_tts": "charge off rate to be approximately two point six percent", "translate": "continue to expect the twenty twenty three cards net charge off rate to be approximately two point six percent.", "translate_tts": "continue to expect the twenty twenty three cards net charge off rate to be approximately two point six percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:11.115", "mode": "azero-full", "language": "en", "target": "en", "text": "But a wrap up.", "text_tts": "But a wrap up", "translate": "But a wrap up.", "translate_tts": "But a wrap up", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:17.416", "mode": "azero-full", "language": "en", "target": "en", "text": "strong results this quarter once again highlight the earnings power of this diversified franchise.", "text_tts": "power of this diversified franchise", "translate": "strong results this quarter once again highlight the earnings power of this diversified franchise.", "translate_tts": "strong results this quarter once again highlight the earnings power of this diversified franchise", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:57:28.049", "mode": "azero-full", "language": "en", "target": "en", "text": "We have benefited from our fortress principles and commitment to invest, which we will continue to do as we head into an increasingly uncertain environment.", "text_tts": "increasingly uncertain environment", "translate": "We have benefited from our fortress principles and commitment to invest, which we will continue to do as we head into an increasingly uncertain environment.", "translate_tts": "We have benefited from our fortress principles and commitment to invest which we will continue to do as we head into an increasingly uncertain environment", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:57:31.512", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, operator, please open the lines.", "text_tts": "please open the lines", "translate": "With that, operator, please open the lines.", "translate_tts": "With that operator please open the lines", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:36.315", "mode": "azero-full", "language": "en", "target": "en", "text": "From the line of Steve Trubach with Wolf Reese Search, now open.", "text_tts": "eve Trubach with Wolf Reese Search now open", "translate": "From the line of Steve Trubach with Wolf Reese Search, now open.", "translate_tts": "From the line of Steve Trubach with Wolf Reese Search now open", "is_final": false, "emotion": "", "events": "💬👂👩📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Trubach (Wolf Reese Search Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:36.879", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning.", "text_tts": "Hey good morning", "translate": "Hey, good morning.", "translate_tts": "Hey good morning", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Trubach (Wolf Reese Search Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:37.212", "mode": "azero-full", "language": "en", "target": "en", "text": "Want to know.", "text_tts": "Want to know", "translate": "Want to know.", "translate_tts": "Want to know", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Trubach (Wolf Reese Search Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:45.316", "mode": "azero-full", "language": "en", "target": "en", "text": "Jamie, I was actually hoping to get your perspective on how you see the recent developments with SVB", "text_tts": "s with SVB", "translate": "Jamie, I was actually hoping to get your perspective on how you see the recent developments with SVB", "translate_tts": "Jamie I was actually hoping to get your perspective on how you see the recent developments with SVB", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Trubach (Wolf Reese Search Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:51.002", "mode": "azero-full", "language": "en", "target": "en", "text": "impacting the regulatory landscape for the big banks. In your letter, you spent a fair amount of time", "text_tts": "you spent a fair amount of time", "translate": "impacting the regulatory landscape for the big banks. In your letter, you spent a fair amount of time", "translate_tts": "impacting the regulatory landscape for the big banks In your letter you spent a fair amount of time", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Trubach (Wolf Reese Search Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:55.381", "mode": "azero-full", "language": "en", "target": "en", "text": "highlighting the consequences of overly stringent capital requirements.", "text_tts": "of overly stringent capital requirements", "translate": "highlighting the consequences of overly stringent capital requirements.", "translate_tts": "highlighting the consequences of overly stringent capital requirements", "is_final": false, "emotion": "😰", "events": "👨📯📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Trubach (Wolf Reese Search Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:00.636", "mode": "azero-full", "language": "en", "target": "en", "text": "the risk of steering more activities to the less regulated nonbanks,", "text_tts": "regulated nonbanks", "translate": "the risk of steering more activities to the less regulated nonbanks,", "translate_tts": "the risk of steering more activities to the less regulated nonbanks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Trubach (Wolf Reese Search Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:09.734", "mode": "azero-full", "language": "en", "target": "en", "text": "what are some of the changes that your scenario planning for, whether it's higher capital, increase in FDIC assessment fees,", "text_tts": "nt fees", "translate": "what are some of the changes that your scenario planning for, whether it's higher capital, increase in FDIC assessment fees,", "translate_tts": "what are some of the changes that your scenario planning for whether its higher capital increase in FDIC assessment fees", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Trubach (Wolf Reese Search Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:18.480", "mode": "azero-full", "language": "en", "target": "en", "text": "And along those same lines, how you're thinking about the buyback given continued strong capital build but a lot of macro uncertainty at the moment?", "text_tts": "at the moment", "translate": "And along those same lines, how you're thinking about the buyback given continued strong capital build but a lot of macro uncertainty at the moment?", "translate_tts": "And along those same lines how youre thinking about the buyback given continued strong capital build but a lot of macro uncertainty at the moment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Trubach (Wolf Reese Search Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:23.053", "mode": "azero-full", "language": "en", "target": "en", "text": "I think you were already kind of complete with answering your own question there.", "text_tts": "r own question there", "translate": "I think you were already kind of complete with answering your own question there.", "translate_tts": "I think you were already kind of complete with answering your own question there", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯😤👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:23.595", "mode": "azero-full", "language": "en", "target": "en", "text": "I", "text_tts": "I", "translate": "I", "translate_tts": "I", "is_final": false, "emotion": "😊", "events": "🏠🔊😮📯🤮👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:27.096", "mode": "azero-full", "language": "en", "target": "en", "text": "Look, we're hoping that everyone just takes a deep breath", "text_tts": "eep breath", "translate": "Look, we're hoping that everyone just takes a deep breath", "translate_tts": "Look were hoping that everyone just takes a deep breath", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:32.185", "mode": "azero-full", "language": "en", "target": "en", "text": "and looks at what happened and the breadth and depth of regulations already in place,", "text_tts": "of regulations already in place", "translate": "and looks at what happened and the breadth and depth of regulations already in place,", "translate_tts": "and looks at what happened and the breadth and depth of regulations already in place", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:36.311", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, when something happens like this, you should adjust", "text_tts": "", "translate": "Obviously, when something happens like this, you should adjust", "translate_tts": "Obviously when something happens like this you should adjust", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:58:42.294", "mode": "azero-full", "language": "en", "target": "en", "text": "think about it. So I think down the road, there may be some limitations on health to maturity,", "text_tts": "to maturity", "translate": "think about it. So I think down the road, there may be some limitations on health to maturity,", "translate_tts": "think about it So I think down the road there may be some limitations on health to maturity", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:00.792", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe more TLAC for certain type sized banks and more scrutiny on interest rate exposure and stuff like that. But it doesn't have to be a revamp of the whole system. It's just recalibrating things the right way. I think it should be done", "text_tts": "way I think it should be done", "translate": "maybe more TLAC for certain type sized banks and more scrutiny on interest rate exposure and stuff like that. But it doesn't have to be a revamp of the whole system. It's just recalibrating things the right way. I think it should be done", "translate_tts": "maybe more TLAC for certain type sized banks and more scrutiny on interest rate exposure and stuff like that But it doesnt have to be a revamp of the whole system Its just recalibrating things the right way I think it should be done", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:59:02.475", "mode": "azero-full", "language": "en", "target": "en", "text": "knowing what you want the outcome to be.", "text_tts": "e outcome to be", "translate": "knowing what you want the outcome to be.", "translate_tts": "knowing what you want the outcome to be", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:06.842", "mode": "azero-full", "language": "en", "target": "en", "text": "The outcome you should want is very strong community and regional banks.", "text_tts": "and regional banks", "translate": "The outcome you should want is very strong community and regional banks.", "translate_tts": "The outcome you should want is very strong community and regional banks", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:18.443", "mode": "azero-full", "language": "en", "target": "en", "text": "And certain actions are taken which are drastic, it could actually make them weaker. So that's all it is. We do expect higher capital from Basel four", "text_tts": "apital from Basel four", "translate": "And certain actions are taken which are drastic, it could actually make them weaker. So that's all it is. We do expect higher capital from Basel four", "translate_tts": "And certain actions are taken which are drastic it could actually make them weaker So thats all it is We do expect higher capital from Basel four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:20.021", "mode": "azero-full", "language": "en", "target": "en", "text": "effectively and", "text_tts": "and", "translate": "effectively and", "translate_tts": "effectively and", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:23.645", "mode": "azero-full", "language": "en", "target": "en", "text": "And obviously, there's going to be an FDI assessment. That'll be what it is.", "text_tts": "ent Thatll be what it is", "translate": "And obviously, there's going to be an FDI assessment. That'll be what it is.", "translate_tts": "And obviously theres going to be an FDI assessment Thatll be what it is", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:59:36.028", "mode": "azero-full", "language": "en", "target": "en", "text": "And just in terms of appetite for the buyback just given some of the elevated macro uncertainties? Well, we've told you I think we've told you that we're kind of penting in twelve billion for this year. Obviously,", "text_tts": "e billion for this year Obviously", "translate": "And just in terms of appetite for the buyback just given some of the elevated macro uncertainties? Well, we've told you I think we've told you that we're kind of penting in twelve billion for this year. Obviously,", "translate_tts": "And just in terms of appetite for the buyback just given some of the elevated macro uncertainties Well weve told you I think weve told you that were kind of penting in twelve billion for this year Obviously", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:37.766", "mode": "azero-full", "language": "en", "target": "en", "text": "capital is more than that, but", "text_tts": "t but", "translate": "capital is more than that, but", "translate_tts": "capital is more than that but", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:42.897", "mode": "azero-full", "language": "en", "target": "en", "text": "and we did a little bit of buyback this quarter. We're going to wait and see.", "text_tts": "quarter Were going to wait and see", "translate": "and we did a little bit of buyback this quarter. We're going to wait and see.", "translate_tts": "and we did a little bit of buyback this quarter Were going to wait and see", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:44.404", "mode": "azero-full", "language": "en", "target": "en", "text": "And we don't mind keeping our powder dry.", "text_tts": "our powder dry", "translate": "And we don't mind keeping our powder dry.", "translate_tts": "And we dont mind keeping our powder dry", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:47.878", "mode": "azero-full", "language": "en", "target": "en", "text": "And you've seen us do that with investment portfolios and", "text_tts": "with investment portfolios and", "translate": "And you've seen us do that with investment portfolios and", "translate_tts": "And youve seen us do that with investment portfolios and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:48.912", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also going to do it with capital.", "text_tts": "Were also going to do it with capital", "translate": "We're also going to do it with capital.", "translate_tts": "Were also going to do it with capital", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:51.808", "mode": "azero-full", "language": "en", "target": "en", "text": "That's great. I'll hop back in the queue. Thanks so much for taking my questions.", "text_tts": "much for taking my questions", "translate": "That's great. I'll hop back in the queue. Thanks so much for taking my questions.", "translate_tts": "Thats great Ill hop back in the queue Thanks so much for taking my questions", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:51.959", "mode": "azero-full", "language": "en", "target": "en", "text": "Good.", "text_tts": "Good", "translate": "Good.", "translate_tts": "Good", "is_final": false, "emotion": "🫂", "events": "😤👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:59.871", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. The next question comes from the line of Ken Eason with Jeffrey. You may proceed.", "text_tts": "ne of Ken Eason with Jeffrey You may proceed", "translate": "Thank you. The next question comes from the line of Ken Eason with Jeffrey. You may proceed.", "translate_tts": "Thank you The next question comes from the line of Ken Eason with Jeffrey You may proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:17.839", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy, I was just wondering if you can just give us a little bit more detail on those lower funding expectation points that you made just in terms of is it because of like what you can offer the client that might allow you to kind of", "text_tts": "you to kind of", "translate": "Jeremy, I was just wondering if you can just give us a little bit more detail on those lower funding expectation points that you made just in terms of is it because of like what you can offer the client that might allow you to kind of", "translate_tts": "Jeremy I was just wondering if you can just give us a little bit more detail on those lower funding expectation points that you made just in terms of is it because of like what you can offer the client that might allow you to kind of", "is_final": false, "emotion": "😊", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Eason (Jeffrey Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:26.673", "mode": "azero-full", "language": "en", "target": "en", "text": "keep that beta lower? And maybe you can just kind of wrap it into what your overall beta expectations are in that revised update. Thank you.", "text_tts": "expectations are in that revised update Thank you", "translate": "keep that beta lower? And maybe you can just kind of wrap it into what your overall beta expectations are in that revised update. Thank you.", "translate_tts": "keep that beta lower And maybe you can just kind of wrap it into what your overall beta expectations are in that revised update Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Eason (Jeffrey Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:33.454", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sure. So let me just summarize the drivers of the change in the outlook. So the primary driver really is", "text_tts": "the primary driver really is", "translate": "Yes, sure. So let me just summarize the drivers of the change in the outlook. So the primary driver really is", "translate_tts": "Yes sure So let me just summarize the drivers of the change in the outlook So the primary driver really is", "is_final": false, "emotion": "", "events": "👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:48.158", "mode": "azero-full", "language": "en", "target": "en", "text": "lower deposit rate paid expectations across both consumer and wholesale, which, as you mentioned, is driven by a couple of factors. So the change in the rate environment with cuts coming sooner in the outlook,", "text_tts": "environment with cuts coming sooner in the outlook", "translate": "lower deposit rate paid expectations across both consumer and wholesale, which, as you mentioned, is driven by a couple of factors. So the change in the rate environment with cuts coming sooner in the outlook,", "translate_tts": "lower deposit rate paid expectations across both consumer and wholesale which as you mentioned is driven by a couple of factors So the change in the rate environment with cuts coming sooner in the outlook", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:52.351", "mode": "azero-full", "language": "en", "target": "en", "text": "All else equal does take some pressure off the reprice.", "text_tts": "does take some pressure off the reprice", "translate": "All else equal does take some pressure off the reprice.", "translate_tts": "All else equal does take some pressure off the reprice", "is_final": false, "emotion": "", "events": "👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:12.207", "mode": "azero-full", "language": "en", "target": "en", "text": "And as you said, we're getting a lot of positive feedback from the field on our product offerings. The short term CD, in particular, is really getting a lot of positive feedback from our folks in the branches. It's been very attractive to yield seeking customers. So that's", "text_tts": "g customers So thats", "translate": "And as you said, we're getting a lot of positive feedback from the field on our product offerings. The short term CD, in particular, is really getting a lot of positive feedback from our folks in the branches. It's been very attractive to yield seeking customers. So that's", "translate_tts": "And as you said were getting a lot of positive feedback from the field on our product offerings The short term CD in particular is really getting a lot of positive feedback from our folks in the branches Its been very attractive to yield seeking customers So thats", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:13.083", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of working well.", "text_tts": "kind of working well", "translate": "kind of working well.", "translate_tts": "kind of working well", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:34.123", "mode": "azero-full", "language": "en", "target": "en", "text": "And then on the asset side, we are seeing a little bit higher card revolve, which is helping. And I'll just remind you that at a conference in February, I suggested that we were already starting to feel like some of the uncertainties we mentioned when giving the guidance had", "text_tts": "ties we mentioned when giving the guidance had", "translate": "And then on the asset side, we are seeing a little bit higher card revolve, which is helping. And I'll just remind you that at a conference in February, I suggested that we were already starting to feel like some of the uncertainties we mentioned when giving the guidance had", "translate_tts": "And then on the asset side we are seeing a little bit higher card revolve which is helping And Ill just remind you that at a conference in February I suggested that we were already starting to feel like some of the uncertainties we mentioned when giving the guidance had", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:34.661", "mode": "azero-full", "language": "en", "target": "en", "text": "That was one of the things that can", "text_tts": "That was one of the things that can", "translate": "That was one of the things that can", "translate_tts": "That was one of the things that can", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:35.580", "mode": "azero-full", "language": "en", "target": "en", "text": "provision like all the uncertainty kind of went.", "text_tts": "provision like all the uncertainty kind of went", "translate": "provision like all the uncertainty kind of went.", "translate_tts": "provision like all the uncertainty kind of went", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:35.895", "mode": "azero-full", "language": "en", "target": "en", "text": "same way.", "text_tts": "same way", "translate": "same way.", "translate_tts": "same way", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:37.987", "mode": "azero-full", "language": "en", "target": "en", "text": "But as Jamie has pointed out, like", "text_tts": "has pointed out like", "translate": "But as Jamie has pointed out, like", "translate_tts": "But as Jamie has pointed out like", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:39.989", "mode": "azero-full", "language": "en", "target": "en", "text": "are all still there. We highlight them on the page. And", "text_tts": "We highlight them on the page And", "translate": "are all still there. We highlight them on the page. And", "translate_tts": "are all still there We highlight them on the page And", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:43.594", "mode": "azero-full", "language": "en", "target": "en", "text": "as we look forward to this year and into next year, and", "text_tts": "to this year and into next year and", "translate": "as we look forward to this year and into next year, and", "translate_tts": "as we look forward to this year and into next year and", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:43.985", "mode": "azero-full", "language": "en", "target": "en", "text": "In the medium term, we remain very", "text_tts": "In the medium term we remain very", "translate": "In the medium term, we remain very", "translate_tts": "In the medium term we remain very", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:51.855", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. And as a follow up on the point about rate expectations coming now in and potentially getting cut sooner,", "text_tts": "potentially getting cut sooner", "translate": "Yes. And as a follow up on the point about rate expectations coming now in and potentially getting cut sooner,", "translate_tts": "Yes And as a follow up on the point about rate expectations coming now in and potentially getting cut sooner", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:56.917", "mode": "azero-full", "language": "en", "target": "en", "text": "how do you take a look at what that might mean just for the broader economy? Is that", "text_tts": "for the broader economy Is that", "translate": "how do you take a look at what that might mean just for the broader economy? Is that", "translate_tts": "how do you take a look at what that might mean just for the broader economy Is that", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:16.052", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you think it's more just because inflation's coming down? Do you think it's because the Fed's just got to react to an even tougher economy and still some of those storm clouds that might be out there? Just kind of just your general thinking about the other read throughs of what lower rates quickly", "text_tts": "ughs of what lower rates quickly", "translate": "Do you think it's more just because inflation's coming down? Do you think it's because the Fed's just got to react to an even tougher economy and still some of those storm clouds that might be out there? Just kind of just your general thinking about the other read throughs of what lower rates quickly", "translate_tts": "Do you think its more just because inflations coming down Do you think its because the Feds just got to react to an even tougher economy and still some of those storm clouds that might be out there Just kind of just your general thinking about the other read throughs of what lower rates quickly", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:18.188", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, will mean for the broader economy.", "text_tts": "der economy", "translate": "You know, will mean for the broader economy.", "translate_tts": "You know will mean for the broader economy", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:26.070", "mode": "azero-full", "language": "en", "target": "en", "text": "I was first of all, I don't quite believe it. So the rate curve the Fed has the rate curve the forward", "text_tts": "the rate curve the forward", "translate": "I was first of all, I don't quite believe it. So the rate curve the Fed has the rate curve the forward", "translate_tts": "I was first of all I dont quite believe it So the rate curve the Fed has the rate curve the forward", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:31.086", "mode": "azero-full", "language": "en", "target": "en", "text": "short term rate curve almost a one percent higher than what the market has.", "text_tts": "igher than what the market has", "translate": "short term rate curve almost a one percent higher than what the market has.", "translate_tts": "short term rate curve almost a one percent higher than what the market has", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:33.389", "mode": "azero-full", "language": "en", "target": "en", "text": "So one of the things you've got to always prepare for is", "text_tts": "ngs youve got to always prepare for is", "translate": "So one of the things you've got to always prepare for is", "translate_tts": "So one of the things youve got to always prepare for is", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:36.873", "mode": "azero-full", "language": "en", "target": "en", "text": "It could be anything. We don't know what the rate curve is going to be in a year.", "text_tts": "ve is going to be in a year", "translate": "It could be anything. We don't know what the rate curve is going to be in a year.", "translate_tts": "It could be anything We dont know what the rate curve is going to be in a year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:42.924", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we're quite cautious in that and quite thoughtful about that. Obviously, the short term read is", "text_tts": "about that Obviously the short term read is", "translate": "And so we're quite cautious in that and quite thoughtful about that. Obviously, the short term read is", "translate_tts": "And so were quite cautious in that and quite thoughtful about that Obviously the short term read is", "is_final": false, "emotion": "", "events": "🏠🔊👨📯😲💨", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:43.923", "mode": "azero-full", "language": "en", "target": "en", "text": "higher recessionary risk.", "text_tts": "higher recessionary risk", "translate": "higher recessionary risk.", "translate_tts": "higher recessionary risk", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:02:54.915", "mode": "azero-full", "language": "en", "target": "en", "text": "But and then inflation coming down. So I think inflation will come down a little bit, but it could easily be stickier than people think, and therefore, the rate curve will have to go up a little bit.", "text_tts": "will have to go up a little bit", "translate": "But and then inflation coming down. So I think inflation will come down a little bit, but it could easily be stickier than people think, and therefore, the rate curve will have to go up a little bit.", "translate_tts": "But and then inflation coming down So I think inflation will come down a little bit but it could easily be stickier than people think and therefore the rate curve will have to go up a little bit", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:56.538", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thank you very much.", "text_tts": "Okay thank you very much", "translate": "Okay, thank you very much.", "translate_tts": "Okay thank you very much", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Eason (Jeffrey Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:03.099", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. The next question comes from the line of John McDonald with Autonomous Research. You may proceed.", "text_tts": "f John McDonald with Autonomous Research You may proceed", "translate": "Thank you. The next question comes from the line of John McDonald with Autonomous Research. You may proceed.", "translate_tts": "Thank you The next question comes from the line of John McDonald with Autonomous Research You may proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👩📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Eason (Jeffrey Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:23.237", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy, wanted to follow up again on the drivers of the NII revision and the lower rates paid assumption. You mentioned the Fed cuts coming sooner and positive feedback on the customer offers. What about the March events? Did the bank failures there that happened in", "text_tts": "Did the bank failures there that happened in", "translate": "Jeremy, wanted to follow up again on the drivers of the NII revision and the lower rates paid assumption. You mentioned the Fed cuts coming sooner and positive feedback on the customer offers. What about the March events? Did the bank failures there that happened in", "translate_tts": "Jeremy wanted to follow up again on the drivers of the NII revision and the lower rates paid assumption You mentioned the Fed cuts coming sooner and positive feedback on the customer offers What about the March events Did the bank failures there that happened in", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:23.605", "mode": "azero-full", "language": "en", "target": "en", "text": "Much.", "text_tts": "Much", "translate": "Much.", "translate_tts": "Much", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:42.315", "mode": "azero-full", "language": "en", "target": "en", "text": "in your view, do they slow the reprice intensity because folks are moving other than price reasons? Or do they intensify it industry wide because smaller banks have to reprice to keep their deposits? How do those events influence your view of the reprice?", "text_tts": "ur view of the reprice", "translate": "in your view, do they slow the reprice intensity because folks are moving other than price reasons? Or do they intensify it industry wide because smaller banks have to reprice to keep their deposits? How do those events influence your view of the reprice?", "translate_tts": "in your view do they slow the reprice intensity because folks are moving other than price reasons Or do they intensify it industry wide because smaller banks have to reprice to keep their deposits How do those events influence your view of the reprice", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:51.194", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, John, it's a really good question, and we've obviously thought about that. But as we sit here today, I guess I have two answers to that. One is,", "text_tts": "ss I have two answers to that One is", "translate": "Yes, John, it's a really good question, and we've obviously thought about that. But as we sit here today, I guess I have two answers to that. One is,", "translate_tts": "Yes John its a really good question and weve obviously thought about that But as we sit here today I guess I have two answers to that One is", "is_final": false, "emotion": "", "events": "📻👂💬👂🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:06.195", "mode": "azero-full", "language": "en", "target": "en", "text": "it doesn't it's not meaningfully affecting our current outlook. We don't see it as a major driver. And I think in terms of the larger dynamics that you lay out, it's just a little too early to tell. But from where we are right now, the", "text_tts": "But from where we are right now the", "translate": "it doesn't it's not meaningfully affecting our current outlook. We don't see it as a major driver. And I think in terms of the larger dynamics that you lay out, it's just a little too early to tell. But from where we are right now, the", "translate_tts": "it doesnt its not meaningfully affecting our current outlook We dont see it as a major driver And I think in terms of the larger dynamics that you lay out its just a little too early to tell But from where we are right now the", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:07.048", "mode": "azero-full", "language": "en", "target": "en", "text": "these cases, no real impact.", "text_tts": "these cases no real impact", "translate": "these cases, no real impact.", "translate_tts": "these cases no real impact", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:19.307", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And then I wanted to ask Jamie, there's a narrative out there that the industry could see a credit crunch. Banks are going to stop lending. Even Jay Powell mentioned that as a risk.", "text_tts": "Jay Powell mentioned that as a risk", "translate": "Okay. And then I wanted to ask Jamie, there's a narrative out there that the industry could see a credit crunch. Banks are going to stop lending. Even Jay Powell mentioned that as a risk.", "translate_tts": "Okay And then I wanted to ask Jamie theres a narrative out there that the industry could see a credit crunch Banks are going to stop lending Even Jay Powell mentioned that as a risk", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:39.113", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you see that in terms of anything you look at in terms of lending that and is that a reaction that makes sense that banks might be retrenching a lot here? Do you worry about that for the economy in terms of credit crunch? I wouldn't use the word credit crunch if I were you", "text_tts": "dnt use the word credit crunch if I were you", "translate": "Do you see that in terms of anything you look at in terms of lending that and is that a reaction that makes sense that banks might be retrenching a lot here? Do you worry about that for the economy in terms of credit crunch? I wouldn't use the word credit crunch if I were you", "translate_tts": "Do you see that in terms of anything you look at in terms of lending that and is that a reaction that makes sense that banks might be retrenching a lot here Do you worry about that for the economy in terms of credit crunch I wouldnt use the word credit crunch if I were you", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:42.712", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, there's going to be a little bit of tightening.", "text_tts": "of tightening", "translate": "Obviously, there's going to be a little bit of tightening.", "translate_tts": "Obviously theres going to be a little bit of tightening", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:47.303", "mode": "azero-full", "language": "en", "target": "en", "text": "And most of that will be around certain real estate things. You've heard it from", "text_tts": "things Youve heard it from", "translate": "And most of that will be around certain real estate things. You've heard it from", "translate_tts": "And most of that will be around certain real estate things Youve heard it from", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:01.972", "mode": "azero-full", "language": "en", "target": "en", "text": "real estate investors already. So I just look at that as a kind of a thumb on the scale. It just makes the financial conditions be a little bit tighter and increases the odds of a recession. That's what that is.", "text_tts": "of a recession Thats what that is", "translate": "real estate investors already. So I just look at that as a kind of a thumb on the scale. It just makes the financial conditions be a little bit tighter and increases the odds of a recession. That's what that is.", "translate_tts": "real estate investors already So I just look at that as a kind of a thumb on the scale It just makes the financial conditions be a little bit tighter and increases the odds of a recession Thats what that is", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:05:02.932", "mode": "azero-full", "language": "en", "target": "en", "text": "It's not like a credit crunch.", "text_tts": "Its not like a credit crunch", "translate": "It's not like a credit crunch.", "translate_tts": "Its not like a credit crunch", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:11.111", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Erica Najarian with UBS. You may proceed.", "text_tts": "ith UBS You may proceed", "translate": "Thank you. Our next question comes from Erica Najarian with UBS. You may proceed.", "translate_tts": "Thank you Our next question comes from Erica Najarian with UBS You may proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👩📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:14.073", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning. My first question is you mentioned that", "text_tts": "My first question is you mentioned that", "translate": "Hi. Good morning. My first question is you mentioned that", "translate_tts": "Hi Good morning My first question is you mentioned that", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:26.922", "mode": "azero-full", "language": "en", "target": "en", "text": "your reserve build was driven mostly by worse economic assumptions. I'm wondering if you could update us on what unemployment rate you're assuming in your reserve.", "text_tts": "ure assuming in your reserve", "translate": "your reserve build was driven mostly by worse economic assumptions. I'm wondering if you could update us on what unemployment rate you're assuming in your reserve.", "translate_tts": "your reserve build was driven mostly by worse economic assumptions Im wondering if you could update us on what unemployment rate youre assuming in your reserve", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:27.247", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sir.", "text_tts": "Yes sir", "translate": "Yes, sir.", "translate_tts": "Yes sir", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:28.212", "mode": "azero-full", "language": "en", "target": "en", "text": "you know, we take", "text_tts": "you know we take", "translate": "you know, we take", "translate_tts": "you know we take", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:36.841", "mode": "azero-full", "language": "en", "target": "en", "text": "not going to go into a lot of detail here, but we take the outlook from our economists. We've run a bunch of different scenarios, and we probably weigh those", "text_tts": "bably weigh those", "translate": "not going to go into a lot of detail here, but we take the outlook from our economists. We've run a bunch of different scenarios, and we probably weigh those", "translate_tts": "not going to go into a lot of detail here but we take the outlook from our economists Weve run a bunch of different scenarios and we probably weigh those", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:39.707", "mode": "azero-full", "language": "en", "target": "en", "text": "the central case outlook", "text_tts": "case outlook", "translate": "the central case outlook", "translate_tts": "the central case outlook", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:59.271", "mode": "azero-full", "language": "en", "target": "en", "text": "from our research team hasn't actually changed. But we felt that in line with what Jamie just said in terms of a little bit of tightening as a result of the events of March, it made sense to add a little bit of weight to our relative adverse case. So we did that, which changed the weighted average expectation", "text_tts": "h changed the weighted average expectation", "translate": "from our research team hasn't actually changed. But we felt that in line with what Jamie just said in terms of a little bit of tightening as a result of the events of March, it made sense to add a little bit of weight to our relative adverse case. So we did that, which changed the weighted average expectation", "translate_tts": "from our research team hasnt actually changed But we felt that in line with what Jamie just said in terms of a little bit of tightening as a result of the events of March it made sense to add a little bit of weight to our relative adverse case So we did that which changed the weighted average expectation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:05.405", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think the weighted average peak unemployment that we're using now is something like five point eight percent.", "text_tts": "is something like five point eight percent", "translate": "And I think the weighted average peak unemployment that we're using now is something like five point eight percent.", "translate_tts": "And I think the weighted average peak unemployment that were using now is something like five point eight percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:05.760", "mode": "azero-full", "language": "en", "target": "en", "text": "So.", "text_tts": "So", "translate": "So.", "translate_tts": "So", "is_final": false, "emotion": "😔", "events": "😤👂😩👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:09.427", "mode": "azero-full", "language": "en", "target": "en", "text": "as you think about all of what you've just told us. So", "text_tts": "all of what youve just told us So", "translate": "as you think about all of what you've just told us. So", "translate_tts": "as you think about all of what youve just told us So", "is_final": false, "emotion": "", "events": "💬👂📞🌠👩📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:16.964", "mode": "azero-full", "language": "en", "target": "en", "text": "eighty one billion of NII this year and who knows when medium term is going to happen in mid seventies?", "text_tts": "appen in mid seventies", "translate": "eighty one billion of NII this year and who knows when medium term is going to happen in mid seventies?", "translate_tts": "eighty one billion of NII this year and who knows when medium term is going to happen in mid seventies", "is_final": false, "emotion": "", "events": "👩📯💬👂📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:21.977", "mode": "azero-full", "language": "en", "target": "en", "text": "the clear strength of the franchise producing twenty three percent lot see", "text_tts": "of the franchise producing twenty three percent lot see", "translate": "the clear strength of the franchise producing twenty three percent lot see", "translate_tts": "the clear strength of the franchise producing twenty three percent lot see", "is_final": false, "emotion": "", "events": "👩📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:26.526", "mode": "azero-full", "language": "en", "target": "en", "text": "in a quarter where your CET one is thirteen point eight percent,", "text_tts": "n point eight percent", "translate": "in a quarter where your CET one is thirteen point eight percent,", "translate_tts": "in a quarter where your CET one is thirteen point eight percent", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:32.109", "mode": "azero-full", "language": "en", "target": "en", "text": "and a reserve that already reflects five point eight percent unemployment.", "text_tts": "that already reflects five point eight percent unemployment", "translate": "and a reserve that already reflects five point eight percent unemployment.", "translate_tts": "and a reserve that already reflects five point eight percent unemployment", "is_final": false, "emotion": "", "events": "💬👂👩📯📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:34.133", "mode": "azero-full", "language": "en", "target": "en", "text": "As we think about recession,", "text_tts": "recession", "translate": "As we think about recession,", "translate_tts": "As we think about recession", "is_final": false, "emotion": "", "events": "📞👂💬👂👩📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:47.564", "mode": "azero-full", "language": "en", "target": "en", "text": "and what JPMorgan can earn in a recession, do you think you can hit seventeen percent ROTC even in twenty twenty four, assuming we do have a recession", "text_tts": "n twenty twenty four assuming we do have a recession", "translate": "and what JPMorgan can earn in a recession, do you think you can hit seventeen percent ROTC even in twenty twenty four, assuming we do have a recession", "translate_tts": "and what JPMorgan can earn in a recession do you think you can hit seventeen percent ROTC even in twenty twenty four assuming we do have a recession", "is_final": false, "emotion": "", "events": "👩📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:56.490", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty four, as everybody's expecting, given all these revenue dynamics and how prepared you are on the reserve?", "text_tts": "ou are on the reserve", "translate": "in twenty four, as everybody's expecting, given all these revenue dynamics and how prepared you are on the reserve?", "translate_tts": "in twenty four as everybodys expecting given all these revenue dynamics and how prepared you are on the reserve", "is_final": false, "emotion": "", "events": "👩📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:09.981", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, that's an interesting question, Erica. I guess I'll say a couple of things. It's a great question. Jeremy answers it. Okay, let's take a crack. Let's see what the boss thinks.", "text_tts": "y lets take a crack Lets see what the boss thinks", "translate": "Yes. I mean, that's an interesting question, Erica. I guess I'll say a couple of things. It's a great question. Jeremy answers it. Okay, let's take a crack. Let's see what the boss thinks.", "translate_tts": "Yes I mean thats an interesting question Erica I guess Ill say a couple of things Its a great question Jeremy answers it Okay lets take a crack Lets see what the boss thinks", "is_final": false, "emotion": "😊", "events": "😄🎶💬👂🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:07:16.716", "mode": "azero-full", "language": "en", "target": "en", "text": "I think number one, we believe, have said and continue to believe that this is", "text_tts": "ne we believe have said and continue to believe that this is", "translate": "I think number one, we believe, have said and continue to believe that this is", "translate_tts": "I think number one we believe have said and continue to believe that this is", "is_final": false, "emotion": "", "events": "🏠🔊👨📯😲💨💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:35.861", "mode": "azero-full", "language": "en", "target": "en", "text": "fundamentally a seventeen percent of the cycle ROTCE franchise. So number one. Number two, as Jamie always says, we run this company for all different scenarios and to have it be as resilient as possible across all different scenarios.", "text_tts": "ossible across all different scenarios", "translate": "fundamentally a seventeen percent of the cycle ROTCE franchise. So number one. Number two, as Jamie always says, we run this company for all different scenarios and to have it be as resilient as possible across all different scenarios.", "translate_tts": "fundamentally a seventeen percent of the cycle ROTCE franchise So number one Number two as Jamie always says we run this company for all different scenarios and to have it be as resilient as possible across all different scenarios", "is_final": false, "emotion": "", "events": "👨📯🏠🔊💬👂📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:53.986", "mode": "azero-full", "language": "en", "target": "en", "text": "On the particular question of ROTC expectations in twenty twenty four contingent on the particular economic outlook, obviously, it depends a lot on the nature of the recession. I think we feel really good about how the company is positioned for a recession.", "text_tts": "company is positioned for a recession", "translate": "On the particular question of ROTC expectations in twenty twenty four contingent on the particular economic outlook, obviously, it depends a lot on the nature of the recession. I think we feel really good about how the company is positioned for a recession.", "translate_tts": "On the particular question of ROTC expectations in twenty twenty four contingent on the particular economic outlook obviously it depends a lot on the nature of the recession I think we feel really good about how the company is positioned for a recession", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:54.489", "mode": "azero-full", "language": "en", "target": "en", "text": "But we're a bank.", "text_tts": "But were a bank", "translate": "But we're a bank.", "translate_tts": "But were a bank", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:11.102", "mode": "azero-full", "language": "en", "target": "en", "text": "a very serious recession is, of course, going to be a headline a headwind for returns. But we think even in a fairly severe recession, we'll deliver very good returns. Whether that's seventeen percent sign or not is", "text_tts": "od returns Whether thats seventeen percent sign or not is", "translate": "a very serious recession is, of course, going to be a headline a headwind for returns. But we think even in a fairly severe recession, we'll deliver very good returns. Whether that's seventeen percent sign or not is", "translate_tts": "a very serious recession is of course going to be a headline a headwind for returns But we think even in a fairly severe recession well deliver very good returns Whether thats seventeen percent sign or not is", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:12.396", "mode": "azero-full", "language": "en", "target": "en", "text": "too much detail for now.", "text_tts": "too much detail for now", "translate": "too much detail for now.", "translate_tts": "too much detail for now", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:08:12.867", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "💬👂👩📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:19.274", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from the line of Jim with Seaport Global Securities. You may proceed.", "text_tts": "u may proceed", "translate": "The next question comes from the line of Jim with Seaport Global Securities. You may proceed.", "translate_tts": "The next question comes from the line of Jim with Seaport Global Securities You may proceed", "is_final": false, "emotion": "", "events": "💬👂👩📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:27.680", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning. Maybe just a little bit on the deposit, your thought process there. You've seen some inflows.", "text_tts": "e Youve seen some inflows", "translate": "Hey, good morning. Maybe just a little bit on the deposit, your thought process there. You've seen some inflows.", "translate_tts": "Hey good morning Maybe just a little bit on the deposit your thought process there Youve seen some inflows", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:44.940", "mode": "azero-full", "language": "en", "target": "en", "text": "what's your why do you think they you lose them going forward? And just maybe talk a little bit about the dynamic in pricing. Do you feel like given the inflows, do you see some pricing power for the larger banks?", "text_tts": "e pricing power for the larger banks", "translate": "what's your why do you think they you lose them going forward? And just maybe talk a little bit about the dynamic in pricing. Do you feel like given the inflows, do you see some pricing power for the larger banks?", "translate_tts": "whats your why do you think they you lose them going forward And just maybe talk a little bit about the dynamic in pricing Do you feel like given the inflows do you see some pricing power for the larger banks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:52.199", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, a couple of things there. So first of all, we don't know, right? The deposits just came in, we don't know, we're guessing.", "text_tts": "we dont know were guessing", "translate": "Yes, a couple of things there. So first of all, we don't know, right? The deposits just came in, we don't know, we're guessing.", "translate_tts": "Yes a couple of things there So first of all we dont know right The deposits just came in we dont know were guessing", "is_final": false, "emotion": "", "events": "💬👂👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:53.162", "mode": "azero-full", "language": "en", "target": "en", "text": "Number two,", "text_tts": "o", "translate": "Number two,", "translate_tts": "Number two", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:11.106", "mode": "azero-full", "language": "en", "target": "en", "text": "the deposits just came in. So by definition, these are somewhat flighty deposits because they just came in to us. So it's prudent and appropriate for us to assume that they won't be particularly stable. Number three, there's a natural amount of internal", "text_tts": "eres a natural amount of internal", "translate": "the deposits just came in. So by definition, these are somewhat flighty deposits because they just came in to us. So it's prudent and appropriate for us to assume that they won't be particularly stable. Number three, there's a natural amount of internal", "translate_tts": "the deposits just came in So by definition these are somewhat flighty deposits because they just came in to us So its prudent and appropriate for us to assume that they wont be particularly stable Number three theres a natural amount of internal", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:12.674", "mode": "azero-full", "language": "en", "target": "en", "text": "Corporation of deposits to money funds.", "text_tts": "n of deposits to money funds", "translate": "Corporation of deposits to money funds.", "translate_tts": "Corporation of deposits to money funds", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:15.892", "mode": "azero-full", "language": "en", "target": "en", "text": "So you have to overweigh that and that's embedded in our assumptions.", "text_tts": "weigh that and thats embedded in our assumptions", "translate": "So you have to overweigh that and that's embedded in our assumptions.", "translate_tts": "So you have to overweigh that and thats embedded in our assumptions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:28.938", "mode": "azero-full", "language": "en", "target": "en", "text": "And number four, it's a competitive market. And it's entirely possible that people temporarily come to us and then over time decide to go elsewhere. So for all of those reasons,", "text_tts": "all of those reasons", "translate": "And number four, it's a competitive market. And it's entirely possible that people temporarily come to us and then over time decide to go elsewhere. So for all of those reasons,", "translate_tts": "And number four its a competitive market And its entirely possible that people temporarily come to us and then over time decide to go elsewhere So for all of those reasons", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:30.684", "mode": "azero-full", "language": "en", "target": "en", "text": "we're just", "text_tts": "were just", "translate": "we're just", "translate_tts": "were just", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:39.839", "mode": "azero-full", "language": "en", "target": "en", "text": "being realistic about the stickiness of it. If I add, I wouldn't there is I would say categorically, there's no pricing power", "text_tts": "uld say categorically theres no pricing power", "translate": "being realistic about the stickiness of it. If I add, I wouldn't there is I would say categorically, there's no pricing power", "translate_tts": "being realistic about the stickiness of it If I add I wouldnt there is I would say categorically theres no pricing power", "is_final": false, "emotion": "", "events": "💬👂📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:40.948", "mode": "azero-full", "language": "en", "target": "en", "text": "that the bigger banks have.", "text_tts": "that the bigger banks have", "translate": "that the bigger banks have.", "translate_tts": "that the bigger banks have", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:56.633", "mode": "azero-full", "language": "en", "target": "en", "text": "Because if you look at the pricing, we look at pricing sheets all the time, every bank is in a slightly different position and every bank is competing in three months, six months, nine months savings rates", "text_tts": "vings rates", "translate": "Because if you look at the pricing, we look at pricing sheets all the time, every bank is in a slightly different position and every bank is competing in three months, six months, nine months savings rates", "translate_tts": "Because if you look at the pricing we look at pricing sheets all the time every bank is in a slightly different position and every bank is competing in three months six months nine months savings rates", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:09.687", "mode": "azero-full", "language": "en", "target": "en", "text": "And then you have the online banks, you got treasury bills, you got money market funds. So there's no pricing power for the bank, but obviously we all have different franchises and we're all in a slightly different position.", "text_tts": "d were all in a slightly different position", "translate": "And then you have the online banks, you got treasury bills, you got money market funds. So there's no pricing power for the bank, but obviously we all have different franchises and we're all in a slightly different position.", "translate_tts": "And then you have the online banks you got treasury bills you got money market funds So theres no pricing power for the bank but obviously we all have different franchises and were all in a slightly different position", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:29.348", "mode": "azero-full", "language": "en", "target": "en", "text": "Fair, all fair points. And maybe just a follow up on John's question on the lending environment. You talked about the industry likely pulling back. Are you changing your underwriting standards in any way? Just trying to think through is there potential for", "text_tts": "o think through is there potential for", "translate": "Fair, all fair points. And maybe just a follow up on John's question on the lending environment. You talked about the industry likely pulling back. Are you changing your underwriting standards in any way? Just trying to think through is there potential for", "translate_tts": "Fair all fair points And maybe just a follow up on Johns question on the lending environment You talked about the industry likely pulling back Are you changing your underwriting standards in any way Just trying to think through is there potential for", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:56.024", "mode": "azero-full", "language": "en", "target": "en", "text": "market share gains given your strength of capital and liquidity? Or how are you thinking about the loan environment? I'd say very modestly, but we look at that all the time. And we always say, right, we underwrite through the cycle. And I think notably, we didn't loosen our underwriting standards when all the numbers looked crazy good during the pandemic. And so we're not going to like", "text_tts": "d so were not going to like", "translate": "market share gains given your strength of capital and liquidity? Or how are you thinking about the loan environment? I'd say very modestly, but we look at that all the time. And we always say, right, we underwrite through the cycle. And I think notably, we didn't loosen our underwriting standards when all the numbers looked crazy good during the pandemic. And so we're not going to like", "translate_tts": "market share gains given your strength of capital and liquidity Or how are you thinking about the loan environment Id say very modestly but we look at that all the time And we always say right we underwrite through the cycle And I think notably we didnt loosen our underwriting standards when all the numbers looked crazy good during the pandemic And so were not going to like", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:56.699", "mode": "azero-full", "language": "en", "target": "en", "text": "you", "text_tts": "you", "translate": "you", "translate_tts": "you", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:13.389", "mode": "azero-full", "language": "en", "target": "en", "text": "overreact now and tighten unreasonably. Some of that correction happens naturally. Credit metrics deteriorate for borrowers, whether in consumer or wholesale, and that might make them leave our preexisting risk appetite. But we're not running around", "text_tts": "ng around", "translate": "overreact now and tighten unreasonably. Some of that correction happens naturally. Credit metrics deteriorate for borrowers, whether in consumer or wholesale, and that might make them leave our preexisting risk appetite. But we're not running around", "translate_tts": "overreact now and tighten unreasonably Some of that correction happens naturally Credit metrics deteriorate for borrowers whether in consumer or wholesale and that might make them leave our preexisting risk appetite But were not running around", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:15.589", "mode": "azero-full", "language": "en", "target": "en", "text": "aggressively tightening standards right now.", "text_tts": "ng standards right now", "translate": "aggressively tightening standards right now.", "translate_tts": "aggressively tightening standards right now", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:16.136", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great, thanks.", "text_tts": "Okay great thanks", "translate": "Okay, great, thanks.", "translate_tts": "Okay great thanks", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:22.259", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from the line of Gerard Cassidy with RBC Capital Markets. You may proceed.", "text_tts": "rd Cassidy with RBC Capital Markets You may proceed", "translate": "The next question comes from the line of Gerard Cassidy with RBC Capital Markets. You may proceed.", "translate_tts": "The next question comes from the line of Gerard Cassidy with RBC Capital Markets You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:23.160", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Hi Jeremy.", "text_tts": "Thank you Hi Jeremy", "translate": "Thank you. Hi Jeremy.", "translate_tts": "Thank you Hi Jeremy", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:23.394", "mode": "azero-full", "language": "en", "target": "en", "text": "generally.", "text_tts": "generally", "translate": "generally.", "translate_tts": "generally", "is_final": false, "emotion": "😡", "events": "😤👂😩👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:37.435", "mode": "azero-full", "language": "en", "target": "en", "text": "in your comments about your CET one ratio, obviously, it came in strong at thirteen point eight percent. You've got the G SIP buffers obviously going up next year.", "text_tts": "nt eight percent Youve got the G SIP buffers obviously going up next year", "translate": "in your comments about your CET one ratio, obviously, it came in strong at thirteen point eight percent. You've got the G SIP buffers obviously going up next year.", "translate_tts": "in your comments about your CET one ratio obviously it came in strong at thirteen point eight percent Youve got the G SIP buffers obviously going up next year", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:50.912", "mode": "azero-full", "language": "en", "target": "en", "text": "And we have the stress test coming this summer or in June, the results, which maybe will lead to banks, including yours, having a higher stress capital buffer.", "text_tts": "buffer", "translate": "And we have the stress test coming this summer or in June, the results, which maybe will lead to banks, including yours, having a higher stress capital buffer.", "translate_tts": "And we have the stress test coming this summer or in June the results which maybe will lead to banks including yours having a higher stress capital buffer", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:56.837", "mode": "azero-full", "language": "en", "target": "en", "text": "Where should we think about that CET one ratio being by the end of the year, do you think?", "text_tts": "e year do you think", "translate": "Where should we think about that CET one ratio being by the end of the year, do you think?", "translate_tts": "Where should we think about that CET one ratio being by the end of the year do you think", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:16.018", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So a few things on there, Gerard. So we have previously said that we were targeting thirteen point five percent in the first quarter of twenty four as a function of assuming an unchanged SCB, the increased G", "text_tts": "on of assuming an unchanged SCB the increased G", "translate": "Yes. So a few things on there, Gerard. So we have previously said that we were targeting thirteen point five percent in the first quarter of twenty four as a function of assuming an unchanged SCB, the increased G", "translate_tts": "Yes So a few things on there Gerard So we have previously said that we were targeting thirteen point five percent in the first quarter of twenty four as a function of assuming an unchanged SCB the increased G", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:16.167", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'll", "text_tts": "And Ill", "translate": "And I'll", "translate_tts": "And Ill", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:18.574", "mode": "azero-full", "language": "en", "target": "en", "text": "So the point that Jamie made a second ago,", "text_tts": "ie made a second ago", "translate": "So the point that Jamie made a second ago,", "translate_tts": "So the point that Jamie made a second ago", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:23.196", "mode": "azero-full", "language": "en", "target": "en", "text": "In light of the environment, Basel four dry powder", "text_tts": "Basel four dry powder", "translate": "In light of the environment, Basel four dry powder", "translate_tts": "In light of the environment Basel four dry powder", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:25.348", "mode": "azero-full", "language": "en", "target": "en", "text": "Who knows how we'll tweak that.", "text_tts": "tweak that", "translate": "Who knows how we'll tweak that.", "translate_tts": "Who knows how well tweak that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:27.781", "mode": "azero-full", "language": "en", "target": "en", "text": "going forward, but that's still our our base case assumption.", "text_tts": "thats still our our base case assumption", "translate": "going forward, but that's still our our base case assumption.", "translate_tts": "going forward but thats still our our base case assumption", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:29.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Specifically on the stress test,", "text_tts": "the stress test", "translate": "Specifically on the stress test,", "translate_tts": "Specifically on the stress test", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:33.298", "mode": "azero-full", "language": "en", "target": "en", "text": "heard some people argue, our ability to predict", "text_tts": "rgue our ability to predict", "translate": "heard some people argue, our ability to predict", "translate_tts": "heard some people argue our ability to predict", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:34.745", "mode": "azero-full", "language": "en", "target": "en", "text": "the S C B ahead of time from", "text_tts": "B ahead of time from", "translate": "the S C B ahead of time from", "translate_tts": "the S C B ahead of time from", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:35.694", "mode": "azero-full", "language": "en", "target": "en", "text": "This is actually quite", "text_tts": "This is actually quite", "translate": "This is actually quite", "translate_tts": "This is actually quite", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:55.835", "mode": "azero-full", "language": "en", "target": "en", "text": "limited. And you'll remember last year that even though we did predict an increase, we were off by almost a factor of two in terms of how big it wound up being, and that was a big surprise for the whole industry. So we want to be quite humble about our ability to predict the SCB. But having said that,", "text_tts": "r ability to predict the SCB But having said that", "translate": "limited. And you'll remember last year that even though we did predict an increase, we were off by almost a factor of two in terms of how big it wound up being, and that was a big surprise for the whole industry. So we want to be quite humble about our ability to predict the SCB. But having said that,", "translate_tts": "limited And youll remember last year that even though we did predict an increase we were off by almost a factor of two in terms of how big it wound up being and that was a big surprise for the whole industry So we want to be quite humble about our ability to predict the SCB But having said that", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 17:12:59.047", "mode": "azero-full", "language": "en", "target": "en", "text": "For right now, we are assuming it will be unchanged.", "text_tts": "are assuming it will be unchanged", "translate": "For right now, we are assuming it will be unchanged.", "translate_tts": "For right now we are assuming it will be unchanged", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:01.125", "mode": "azero-full", "language": "en", "target": "en", "text": "There are some tailwinds in there.", "text_tts": "winds in there", "translate": "There are some tailwinds in there.", "translate_tts": "There are some tailwinds in there", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:01.314", "mode": "azero-full", "language": "en", "target": "en", "text": "bye.", "text_tts": "bye", "translate": "bye.", "translate_tts": "bye", "is_final": false, "emotion": "", "events": "🏠🔊👨🎶", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:02.195", "mode": "azero-full", "language": "en", "target": "en", "text": "will likely be some offsets in", "text_tts": "will likely be some offsets in", "translate": "will likely be some offsets in", "translate_tts": "will likely be some offsets in", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:02.478", "mode": "azero-full", "language": "en", "target": "en", "text": "The charts and the number.", "text_tts": "The charts and the number", "translate": "The charts and the number.", "translate_tts": "The charts and the number", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:04.604", "mode": "azero-full", "language": "en", "target": "en", "text": "number. So for planning purposes right now,", "text_tts": "g purposes right now", "translate": "number. So for planning purposes right now,", "translate_tts": "number So for planning purposes right now", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:07.545", "mode": "azero-full", "language": "en", "target": "en", "text": "We're assuming flat for SDB and we'll know soon enough.", "text_tts": "t for SDB and well know soon enough", "translate": "We're assuming flat for SDB and we'll know soon enough.", "translate_tts": "Were assuming flat for SDB and well know soon enough", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:08.810", "mode": "azero-full", "language": "en", "target": "en", "text": "You know what the actual number is.", "text_tts": "You know what the actual number is", "translate": "You know what the actual number is.", "translate_tts": "You know what the actual number is", "is_final": false, "emotion": "", "events": "📞🌠🤮👂🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:27.984", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. And then just as a follow up, if I heard you correctly, can you give us a little more color? I think you mentioned in building the loan loss reserve this quarter, you identified some one off credits. I don't know if that's how you said it. There's some larger credits. Were they commercial real estate", "text_tts": "dits Were they commercial real estate", "translate": "Sure. And then just as a follow up, if I heard you correctly, can you give us a little more color? I think you mentioned in building the loan loss reserve this quarter, you identified some one off credits. I don't know if that's how you said it. There's some larger credits. Were they commercial real estate", "translate_tts": "Sure And then just as a follow up if I heard you correctly can you give us a little more color I think you mentioned in building the loan loss reserve this quarter you identified some one off credits I dont know if thats how you said it Theres some larger credits Were they commercial real estate", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:32.423", "mode": "azero-full", "language": "en", "target": "en", "text": "orientated with a commercial? Any more color there?", "text_tts": "ed with a commercial Any more color there", "translate": "orientated with a commercial? Any more color there?", "translate_tts": "orientated with a commercial Any more color there", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:38.853", "mode": "azero-full", "language": "en", "target": "en", "text": "No, it wasn't commercial real estate. It was just a couple of single name", "text_tts": "a couple of single name", "translate": "No, it wasn't commercial real estate. It was just a couple of single name", "translate_tts": "No it wasnt commercial real estate It was just a couple of single name", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:39.115", "mode": "azero-full", "language": "en", "target": "en", "text": "items.", "text_tts": "items", "translate": "items.", "translate_tts": "items", "is_final": false, "emotion": "", "events": "👨📯🤮👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:42.544", "mode": "azero-full", "language": "en", "target": "en", "text": "Leverage loan type items or just regular corporate credits?", "text_tts": "items or just regular corporate credits", "translate": "Leverage loan type items or just regular corporate credits?", "translate_tts": "Leverage loan type items or just regular corporate credits", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:42.928", "mode": "azero-full", "language": "en", "target": "en", "text": "ah", "text_tts": "ah", "translate": "ah", "translate_tts": "ah", "is_final": false, "emotion": "", "events": "😩👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:44.000", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd rather not get into too much.", "text_tts": "Id rather not get into too much", "translate": "I'd rather not get into too much.", "translate_tts": "Id rather not get into too much", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "disgust"} +{"timestamp": "2025-07-18 17:13:44.324", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:45.607", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Very good.", "text_tts": "Okay Very good", "translate": "Okay. Very good.", "translate_tts": "Okay Very good", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:52.823", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from the line of Ibrahim Kunawala with Bank of America Merrill Lynch. You may proceed.", "text_tts": "Lynch You may proceed", "translate": "The next question comes from the line of Ibrahim Kunawala with Bank of America Merrill Lynch. You may proceed.", "translate_tts": "The next question comes from the line of Ibrahim Kunawala with Bank of America Merrill Lynch You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👩📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:53.546", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "😔", "events": "📞👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:58.431", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, maybe one question, Jeremy. You reminded us of the", "text_tts": "one question Jeremy You reminded us of the", "translate": "I guess, maybe one question, Jeremy. You reminded us of the", "translate_tts": "I guess maybe one question Jeremy You reminded us of the", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:16.778", "mode": "azero-full", "language": "en", "target": "en", "text": "relatively low office exposure for JPM, but obviously you're big players in the CRE market. Give us a sense of when you look at the two pressure points on CRE, one, how much is oversupply and that probably goes beyond office into apartments, how much of a", "text_tts": "beyond office into apartments how much of a", "translate": "relatively low office exposure for JPM, but obviously you're big players in the CRE market. Give us a sense of when you look at the two pressure points on CRE, one, how much is oversupply and that probably goes beyond office into apartments, how much of a", "translate_tts": "relatively low office exposure for JPM but obviously youre big players in the CRE market Give us a sense of when you look at the two pressure points on CRE one how much is oversupply and that probably goes beyond office into apartments how much of a", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:37.506", "mode": "azero-full", "language": "en", "target": "en", "text": "was oversupply in the market as we think about the next few years going into a weakening economy? And how much of a risk is higher for longer rates in that if the central banks can't cut rates in the next year or two, we will see a ton of more pain because of the DeFi wall that's coming up?", "text_tts": "f the DeFi wall thats coming up", "translate": "was oversupply in the market as we think about the next few years going into a weakening economy? And how much of a risk is higher for longer rates in that if the central banks can't cut rates in the next year or two, we will see a ton of more pain because of the DeFi wall that's coming up?", "translate_tts": "was oversupply in the market as we think about the next few years going into a weakening economy And how much of a risk is higher for longer rates in that if the central banks cant cut rates in the next year or two we will see a ton of more pain because of the DeFi wall thats coming up", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:48.348", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So Ibrahim, let me sort of respond narrowly in connection with our portfolio and our exposure, right? So really, the large majority of our commercial real estate", "text_tts": "e majority of our commercial real estate", "translate": "Yes. So Ibrahim, let me sort of respond narrowly in connection with our portfolio and our exposure, right? So really, the large majority of our commercial real estate", "translate_tts": "Yes So Ibrahim let me sort of respond narrowly in connection with our portfolio and our exposure right So really the large majority of our commercial real estate", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:53.107", "mode": "azero-full", "language": "en", "target": "en", "text": "exposure is multifamily lending in supply constrained markets.", "text_tts": "multifamily lending in supply constrained markets", "translate": "exposure is multifamily lending in supply constrained markets.", "translate_tts": "exposure is multifamily lending in supply constrained markets", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:56.932", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think it's quite important to recognize the difference between that and", "text_tts": "to recognize the difference between that and", "translate": "And I think it's quite important to recognize the difference between that and", "translate_tts": "And I think its quite important to recognize the difference between that and", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:57.485", "mode": "azero-full", "language": "en", "target": "en", "text": "tire and.", "text_tts": "tire and", "translate": "tire and.", "translate_tts": "tire and", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:57.688", "mode": "azero-full", "language": "en", "target": "en", "text": "point.", "text_tts": "point", "translate": "point.", "translate_tts": "point", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:01.484", "mode": "azero-full", "language": "en", "target": "en", "text": "non rent controlled, not supply constrained market. So", "text_tts": "not supply constrained market So", "translate": "non rent controlled, not supply constrained market. So", "translate_tts": "non rent controlled not supply constrained market So", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:08.725", "mode": "azero-full", "language": "en", "target": "en", "text": "our space is really quite different in that respect. And I think that's a big part of the reason the performance has been", "text_tts": "the reason the performance has been", "translate": "our space is really quite different in that respect. And I think that's a big part of the reason the performance has been", "translate_tts": "our space is really quite different in that respect And I think thats a big part of the reason the performance has been", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:12.903", "mode": "azero-full", "language": "en", "target": "en", "text": "so good for so long. So of course, we watch it very carefully and we don't assume that", "text_tts": "carefully and we dont assume that", "translate": "so good for so long. So of course, we watch it very carefully and we don't assume that", "translate_tts": "so good for so long So of course we watch it very carefully and we dont assume that", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:19.654", "mode": "azero-full", "language": "en", "target": "en", "text": "past performance predicts future results here. But I think our multifamily lending portfolio is", "text_tts": "hink our multifamily lending portfolio is", "translate": "past performance predicts future results here. But I think our multifamily lending portfolio is", "translate_tts": "past performance predicts future results here But I think our multifamily lending portfolio is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:20.272", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm quite low risk.", "text_tts": "Im quite low risk", "translate": "I'm quite low risk.", "translate_tts": "Im quite low risk", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:20.498", "mode": "azero-full", "language": "en", "target": "en", "text": "The scale of playing.", "text_tts": "The scale of playing", "translate": "The scale of playing.", "translate_tts": "The scale of playing", "is_final": false, "emotion": "🤢", "events": "👨📯🤮👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:21.303", "mode": "azero-full", "language": "en", "target": "en", "text": "Can I just add also,", "text_tts": "Can I just add also", "translate": "Can I just add also,", "translate_tts": "Can I just add also", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:22.574", "mode": "azero-full", "language": "en", "target": "en", "text": "Our housing is in short supply in America.", "text_tts": "hort supply in America", "translate": "Our housing is in short supply in America.", "translate_tts": "Our housing is in short supply in America", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:24.945", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's not massively oversupplied like you saw", "text_tts": "ly oversupplied like you saw", "translate": "So it's not massively oversupplied like you saw", "translate_tts": "So its not massively oversupplied like you saw", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:26.576", "mode": "azero-full", "language": "en", "target": "en", "text": "in two thousand eight.", "text_tts": "in two thousand eight", "translate": "in two thousand eight.", "translate_tts": "in two thousand eight", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:43.357", "mode": "azero-full", "language": "en", "target": "en", "text": "And then in terms of the office space, as you note, our exposure is quite small. Yes, Jamie's also mentioned all the refi dynamics that you mentioned too are something that the office space is processing one way or the other. Our office exposure is quite modest.", "text_tts": "he other Our office exposure is quite modest", "translate": "And then in terms of the office space, as you note, our exposure is quite small. Yes, Jamie's also mentioned all the refi dynamics that you mentioned too are something that the office space is processing one way or the other. Our office exposure is quite modest.", "translate_tts": "And then in terms of the office space as you note our exposure is quite small Yes Jamies also mentioned all the refi dynamics that you mentioned too are something that the office space is processing one way or the other Our office exposure is quite modest", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:45.451", "mode": "azero-full", "language": "en", "target": "en", "text": "concentrated in class A.", "text_tts": "in class A", "translate": "concentrated in class A.", "translate_tts": "concentrated in class A", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:45.755", "mode": "azero-full", "language": "en", "target": "en", "text": "buildings and", "text_tts": "buildings and", "translate": "buildings and", "translate_tts": "buildings and", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:46.079", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of dense urban.", "text_tts": "sort of dense urban", "translate": "sort of dense urban.", "translate_tts": "sort of dense urban", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:46.370", "mode": "azero-full", "language": "en", "target": "en", "text": "locations where", "text_tts": "locations where", "translate": "locations where", "translate_tts": "locations where", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:46.686", "mode": "azero-full", "language": "en", "target": "en", "text": "return to the office.", "text_tts": "return to the office", "translate": "return to the office.", "translate_tts": "return to the office", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:50.148", "mode": "azero-full", "language": "en", "target": "en", "text": "narrative is one of the drivers is generally", "text_tts": "drivers is generally", "translate": "narrative is one of the drivers is generally", "translate_tts": "narrative is one of the drivers is generally", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:54.970", "mode": "azero-full", "language": "en", "target": "en", "text": "in favor of high occupancy. So again, watching it, they're obviously", "text_tts": "theyre obviously", "translate": "in favor of high occupancy. So again, watching it, they're obviously", "translate_tts": "in favor of high occupancy So again watching it theyre obviously", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:00.006", "mode": "azero-full", "language": "en", "target": "en", "text": "specific things here and there to pay attention to. But in the scheme for us in the scheme of things for us,", "text_tts": "me of things for us", "translate": "specific things here and there to pay attention to. But in the scheme for us in the scheme of things for us,", "translate_tts": "specific things here and there to pay attention to But in the scheme for us in the scheme of things for us", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:04.313", "mode": "azero-full", "language": "en", "target": "en", "text": "And just as a follow up, I think the other risk from higher for longer rates", "text_tts": "risk from higher for longer rates", "translate": "And just as a follow up, I think the other risk from higher for longer rates", "translate_tts": "And just as a follow up I think the other risk from higher for longer rates", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:12.536", "mode": "azero-full", "language": "en", "target": "en", "text": "I think is just the ability of the economy, the financial markets to sustain a five percent plus Fed fund for a long period of time.", "text_tts": "for a long period of time", "translate": "I think is just the ability of the economy, the financial markets to sustain a five percent plus Fed fund for a long period of time.", "translate_tts": "I think is just the ability of the economy the financial markets to sustain a five percent plus Fed fund for a long period of time", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:21.112", "mode": "azero-full", "language": "en", "target": "en", "text": "like what are the other areas you're watching if duration mismatch on bank balance sheet being won, CRE market being won, are you worried about non banks that have", "text_tts": "worried about non banks that have", "translate": "like what are the other areas you're watching if duration mismatch on bank balance sheet being won, CRE market being won, are you worried about non banks that have", "translate_tts": "like what are the other areas youre watching if duration mismatch on bank balance sheet being won CRE market being won are you worried about non banks that have", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:34.866", "mode": "azero-full", "language": "en", "target": "en", "text": "grown exponentially over the last decade in terms of risks at the nonbanks if rates don't get cut? And if you can talk to the transmission mechanism of that coming back and hitting banks given the leverage that banks provide to the nonbanks?", "text_tts": "leverage that banks provide to the nonbanks", "translate": "grown exponentially over the last decade in terms of risks at the nonbanks if rates don't get cut? And if you can talk to the transmission mechanism of that coming back and hitting banks given the leverage that banks provide to the nonbanks?", "translate_tts": "grown exponentially over the last decade in terms of risks at the nonbanks if rates dont get cut And if you can talk to the transmission mechanism of that coming back and hitting banks given the leverage that banks provide to the nonbanks", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:36.822", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, so this I'd like to answer that so.", "text_tts": "this Id like to answer that so", "translate": "Yeah, so this I'd like to answer that so.", "translate_tts": "Yeah so this Id like to answer that so", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:41.242", "mode": "azero-full", "language": "en", "target": "en", "text": "there is a risk of higher rates for longer. And don't just think of just the Fed funds rate.", "text_tts": "Fed funds rate", "translate": "there is a risk of higher rates for longer. And don't just think of just the Fed funds rate.", "translate_tts": "there is a risk of higher rates for longer And dont just think of just the Fed funds rate", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:45.353", "mode": "azero-full", "language": "en", "target": "en", "text": "Because I think you should for our planning, I'd be thinking more about it could be six", "text_tts": "re about it could be six", "translate": "Because I think you should for our planning, I'd be thinking more about it could be six", "translate_tts": "Because I think you should for our planning Id be thinking more about it could be six", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:50.396", "mode": "azero-full", "language": "en", "target": "en", "text": "And don't and then think about the five and ten year rate, which could be five,", "text_tts": "en year rate which could be five", "translate": "And don't and then think about the five and ten year rate, which could be five,", "translate_tts": "And dont and then think about the five and ten year rate which could be five", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:06.286", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think if those things happen, I'm not saying they're going to happen, I just think people should prepare for them. They saw what just happened when rates went up beyond people's expectations. You had the guild problem in London, you had some of the banks here.", "text_tts": "d some of the banks here", "translate": "And I think if those things happen, I'm not saying they're going to happen, I just think people should prepare for them. They saw what just happened when rates went up beyond people's expectations. You had the guild problem in London, you had some of the banks here.", "translate_tts": "And I think if those things happen Im not saying theyre going to happen I just think people should prepare for them They saw what just happened when rates went up beyond peoples expectations You had the guild problem in London you had some of the banks here", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:24.296", "mode": "azero-full", "language": "en", "target": "en", "text": "People need to be prepared for the potential of higher rates for longer. If and when that happens, it will undress problems in the economy for those who are too exposed to floating rates or those who are", "text_tts": "loating rates or those who are", "translate": "People need to be prepared for the potential of higher rates for longer. If and when that happens, it will undress problems in the economy for those who are too exposed to floating rates or those who are", "translate_tts": "People need to be prepared for the potential of higher rates for longer If and when that happens it will undress problems in the economy for those who are too exposed to floating rates or those who are", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:17:25.815", "mode": "azero-full", "language": "en", "target": "en", "text": "too exposed to refi risk.", "text_tts": "refi risk", "translate": "too exposed to refi risk.", "translate_tts": "too exposed to refi risk", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:17:29.407", "mode": "azero-full", "language": "en", "target": "en", "text": "that those exposures will be in multiple parts of the economy.", "text_tts": "the economy", "translate": "that those exposures will be in multiple parts of the economy.", "translate_tts": "that those exposures will be in multiple parts of the economy", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:33.880", "mode": "azero-full", "language": "en", "target": "en", "text": "So now is the if I say to all of our clients, now would be the time to fix it.", "text_tts": "ur clients now would be the time to fix it", "translate": "So now is the if I say to all of our clients, now would be the time to fix it.", "translate_tts": "So now is the if I say to all of our clients now would be the time to fix it", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:42.022", "mode": "azero-full", "language": "en", "target": "en", "text": "do not put yourself in a position where that risk is excessive for your company, your business, your investment pools, et cetera.", "text_tts": "your investment pools et cetera", "translate": "do not put yourself in a position where that risk is excessive for your company, your business, your investment pools, et cetera.", "translate_tts": "do not put yourself in a position where that risk is excessive for your company your business your investment pools et cetera", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:43.635", "mode": "azero-full", "language": "en", "target": "en", "text": "That's number one. Number two is", "text_tts": "two is", "translate": "That's number one. Number two is", "translate_tts": "Thats number one Number two is", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:45.539", "mode": "azero-full", "language": "en", "target": "en", "text": "it will not come back to JPMorgan.", "text_tts": "back to JPMorgan", "translate": "it will not come back to JPMorgan.", "translate_tts": "it will not come back to JPMorgan", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:58.195", "mode": "azero-full", "language": "en", "target": "en", "text": "While we do provide credit to what you call shadow banks, it is very we think it's very, very secure. That does not mean it won't come back to other credit providers.", "text_tts": "roviders", "translate": "While we do provide credit to what you call shadow banks, it is very we think it's very, very secure. That does not mean it won't come back to other credit providers.", "translate_tts": "While we do provide credit to what you call shadow banks it is very we think its very very secure That does not mean it wont come back to other credit providers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:58.649", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it.", "text_tts": "Got it", "translate": "Got it.", "translate_tts": "Got it", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:58.920", "mode": "azero-full", "language": "en", "target": "en", "text": "Very helpful. Thank you.", "text_tts": "Very helpful Thank you", "translate": "Very helpful. Thank you.", "translate_tts": "Very helpful Thank you", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Kunawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:04.102", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from the line of Mike Mayo with Wells Fargo Securities. You may proceed.", "text_tts": "o with Wells Fargo Securities You may proceed", "translate": "The next question comes from the line of Mike Mayo with Wells Fargo Securities. You may proceed.", "translate_tts": "The next question comes from the line of Mike Mayo with Wells Fargo Securities You may proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👩📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:06.846", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, Jeremy, you mentioned a degree of", "text_tts": "you mentioned a degree of", "translate": "Hey, Jeremy, you mentioned a degree of", "translate_tts": "Hey Jeremy you mentioned a degree of", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:11.373", "mode": "azero-full", "language": "en", "target": "en", "text": "reintermediation to the lending markets. You said capital markets", "text_tts": "l markets", "translate": "reintermediation to the lending markets. You said capital markets", "translate_tts": "reintermediation to the lending markets You said capital markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:14.524", "mode": "azero-full", "language": "en", "target": "en", "text": "activity has gone to to bank lending. And I'm just", "text_tts": "gone to to bank lending And Im just", "translate": "activity has gone to to bank lending. And I'm just", "translate_tts": "activity has gone to to bank lending And Im just", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:20.702", "mode": "azero-full", "language": "en", "target": "en", "text": "wondering, as part of your seven billion dollar increased NII guide, are you assuming", "text_tts": "r increased NII guide are you assuming", "translate": "wondering, as part of your seven billion dollar increased NII guide, are you assuming", "translate_tts": "wondering as part of your seven billion dollar increased NII guide are you assuming", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:21.959", "mode": "azero-full", "language": "en", "target": "en", "text": "better loan spreads.", "text_tts": "better loan spreads", "translate": "better loan spreads.", "translate_tts": "better loan spreads", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:24.214", "mode": "azero-full", "language": "en", "target": "en", "text": "And on the topic of loan pricing,", "text_tts": "of loan pricing", "translate": "And on the topic of loan pricing,", "translate_tts": "And on the topic of loan pricing", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:27.917", "mode": "azero-full", "language": "en", "target": "en", "text": "why aren't your credit card yields going higher?", "text_tts": "your credit card yields going higher", "translate": "why aren't your credit card yields going higher?", "translate_tts": "why arent your credit card yields going higher", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:29.119", "mode": "azero-full", "language": "en", "target": "en", "text": "than where they are today. Thanks.", "text_tts": "than where they are today Thanks", "translate": "than where they are today. Thanks.", "translate_tts": "than where they are today Thanks", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:35.505", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Mike. So on the and then so I think Dow, you're referring to my comments I made in the commercial bank.", "text_tts": "he commercial bank", "translate": "Yes, Mike. So on the and then so I think Dow, you're referring to my comments I made in the commercial bank.", "translate_tts": "Yes Mike So on the and then so I think Dow youre referring to my comments I made in the commercial bank", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:52.349", "mode": "azero-full", "language": "en", "target": "en", "text": "about the fact that the larger corporate segment within the commercial bank that would generally have access to capital markets but also access to bank lending, at the margin is choosing to draw down on revolvers right now rather than access the capital markets.", "text_tts": "cess the capital markets", "translate": "about the fact that the larger corporate segment within the commercial bank that would generally have access to capital markets but also access to bank lending, at the margin is choosing to draw down on revolvers right now rather than access the capital markets.", "translate_tts": "about the fact that the larger corporate segment within the commercial bank that would generally have access to capital markets but also access to bank lending at the margin is choosing to draw down on revolvers right now rather than access the capital markets", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:52.732", "mode": "azero-full", "language": "en", "target": "en", "text": "That is not a particular", "text_tts": "That is not a particular", "translate": "That is not a particular", "translate_tts": "That is not a particular", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:53.014", "mode": "azero-full", "language": "en", "target": "en", "text": "meaningful driver of", "text_tts": "meaningful driver of", "translate": "meaningful driver of", "translate_tts": "meaningful driver of", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:54.548", "mode": "azero-full", "language": "en", "target": "en", "text": "and NII guidance. There's a lot of", "text_tts": "Theres a lot of", "translate": "and NII guidance. There's a lot of", "translate_tts": "and NII guidance Theres a lot of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:58.551", "mode": "azero-full", "language": "en", "target": "en", "text": "odds and ends in there, but the major drivers are the ones that I called out.", "text_tts": "t I called out", "translate": "odds and ends in there, but the major drivers are the ones that I called out.", "translate_tts": "odds and ends in there but the major drivers are the ones that I called out", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:58.819", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:06.992", "mode": "azero-full", "language": "en", "target": "en", "text": "To be honest, I haven't actually specifically checked what's happening with card yields. I would imagine that they've gone up a little bit in line with rates, but", "text_tts": "with rates but", "translate": "To be honest, I haven't actually specifically checked what's happening with card yields. I would imagine that they've gone up a little bit in line with rates, but", "translate_tts": "To be honest I havent actually specifically checked whats happening with card yields I would imagine that theyve gone up a little bit in line with rates but", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:07.638", "mode": "azero-full", "language": "en", "target": "en", "text": "should follow up.", "text_tts": "should follow up", "translate": "should follow up.", "translate_tts": "should follow up", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:10.607", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. And then one for you, Jamie.", "text_tts": "one for you Jamie", "translate": "All right. And then one for you, Jamie.", "translate_tts": "All right And then one for you Jamie", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:10.898", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess.", "text_tts": "I guess", "translate": "I guess.", "translate_tts": "I guess", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:17.431", "mode": "azero-full", "language": "en", "target": "en", "text": "taking the ten thousand foot level, I guess, when you look at Asset Liability Management or ALM, you could call this", "text_tts": "agement or ALM you could call this", "translate": "taking the ten thousand foot level, I guess, when you look at Asset Liability Management or ALM, you could call this", "translate_tts": "taking the ten thousand foot level I guess when you look at Asset Liability Management or ALM you could call this", "is_final": false, "emotion": "", "events": "💬👂👨📯📞👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:21.887", "mode": "azero-full", "language": "en", "target": "en", "text": "nightmare on Alm Street, and you've seen some big problems at banks.", "text_tts": "roblems at banks", "translate": "nightmare on Alm Street, and you've seen some big problems at banks.", "translate_tts": "nightmare on Alm Street and youve seen some big problems at banks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:28.097", "mode": "azero-full", "language": "en", "target": "en", "text": "And I guess, how would you evaluate yourself, I guess, with the seven billion dollar higher NI guidance?", "text_tts": "with the seven billion dollar higher NI guidance", "translate": "And I guess, how would you evaluate yourself, I guess, with the seven billion dollar higher NI guidance?", "translate_tts": "And I guess how would you evaluate yourself I guess with the seven billion dollar higher NI guidance", "is_final": false, "emotion": "", "events": "💬👂📞👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:31.381", "mode": "azero-full", "language": "en", "target": "en", "text": "probably is good, but to what degree are you willing to", "text_tts": "but to what degree are you willing to", "translate": "probably is good, but to what degree are you willing to", "translate_tts": "probably is good but to what degree are you willing to", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:34.470", "mode": "azero-full", "language": "en", "target": "en", "text": "sacrifice JPM shareholder money.", "text_tts": "hareholder money", "translate": "sacrifice JPM shareholder money.", "translate_tts": "sacrifice JPM shareholder money", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:41.793", "mode": "azero-full", "language": "en", "target": "en", "text": "to help rescue problem banks that do not get their asset liability management correctly.", "text_tts": "their asset liability management correctly", "translate": "to help rescue problem banks that do not get their asset liability management correctly.", "translate_tts": "to help rescue problem banks that do not get their asset liability management correctly", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:46.074", "mode": "azero-full", "language": "en", "target": "en", "text": "There's two really different questions. So we've been quite cautious on interest rates", "text_tts": "autious on interest rates", "translate": "There's two really different questions. So we've been quite cautious on interest rates", "translate_tts": "Theres two really different questions So weve been quite cautious on interest rates", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:51.574", "mode": "azero-full", "language": "en", "target": "en", "text": "for quite a while. How we invest our portfolio, what our expectations are, our stress testing", "text_tts": "are our stress testing", "translate": "for quite a while. How we invest our portfolio, what our expectations are, our stress testing", "translate_tts": "for quite a while How we invest our portfolio what our expectations are our stress testing", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:57.513", "mode": "azero-full", "language": "en", "target": "en", "text": "The stress is the stress test, the seed car stress test, as you know, had rates going down.", "text_tts": "s test as you know had rates going down", "translate": "The stress is the stress test, the seed car stress test, as you know, had rates going down.", "translate_tts": "The stress is the stress test the seed car stress test as you know had rates going down", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:12.708", "mode": "azero-full", "language": "en", "target": "en", "text": "I always look at rates going up and being prepared about whether or not you think it's going to happen. So we've been quite conservative ourselves. And we don't mind continuing to do that because I remind people that having excess capital, you haven't lost it.", "text_tts": "excess capital you havent lost it", "translate": "I always look at rates going up and being prepared about whether or not you think it's going to happen. So we've been quite conservative ourselves. And we don't mind continuing to do that because I remind people that having excess capital, you haven't lost it.", "translate_tts": "I always look at rates going up and being prepared about whether or not you think its going to happen So weve been quite conservative ourselves And we dont mind continuing to do that because I remind people that having excess capital you havent lost it", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:21.114", "mode": "azero-full", "language": "en", "target": "en", "text": "it's kind of earnings in store. You get to deploy it later and maybe at a more opportune time when the time comes. And we're not look, we", "text_tts": "And were not look we", "translate": "it's kind of earnings in store. You get to deploy it later and maybe at a more opportune time when the time comes. And we're not look, we", "translate_tts": "its kind of earnings in store You get to deploy it later and maybe at a more opportune time when the time comes And were not look we", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:25.134", "mode": "azero-full", "language": "en", "target": "en", "text": "We'd like to help the system when it needs help if we can reasonably.", "text_tts": "can reasonably", "translate": "We'd like to help the system when it needs help if we can reasonably.", "translate_tts": "Wed like to help the system when it needs help if we can reasonably", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:28.409", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're not the only ones. You saw a lot of banks do that.", "text_tts": "do that", "translate": "And we're not the only ones. You saw a lot of banks do that.", "translate_tts": "And were not the only ones You saw a lot of banks do that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:29.071", "mode": "azero-full", "language": "en", "target": "en", "text": "And I was proud of them.", "text_tts": "And I was proud of them", "translate": "And I was proud of them.", "translate_tts": "And I was proud of them", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:39.058", "mode": "azero-full", "language": "en", "target": "en", "text": "I think all of us did the right thing. Whether ultimately it works out or not, well, you can second guess that when it happens. But the fact is,", "text_tts": "", "translate": "I think all of us did the right thing. Whether ultimately it works out or not, well, you can second guess that when it happens. But the fact is,", "translate_tts": "I think all of us did the right thing Whether ultimately it works out or not well you can second guess that when it happens But the fact is", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:43.833", "mode": "azero-full", "language": "en", "target": "en", "text": "I think people want to help the system. And this whole banking thing was bad for banks.", "text_tts": "whole banking thing was bad for banks", "translate": "I think people want to help the system. And this whole banking thing was bad for banks.", "translate_tts": "I think people want to help the system And this whole banking thing was bad for banks", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:47.653", "mode": "azero-full", "language": "en", "target": "en", "text": "And I knew that the second I saw the headline. And then you have Credit Suisse.", "text_tts": "ve Credit Suisse", "translate": "And I knew that the second I saw the headline. And then you have Credit Suisse.", "translate_tts": "And I knew that the second I saw the headline And then you have Credit Suisse", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:53.404", "mode": "azero-full", "language": "en", "target": "en", "text": "We want healthy community banks. We want healthy regional banks. We want to help them get through this.", "text_tts": "get through this", "translate": "We want healthy community banks. We want healthy regional banks. We want to help them get through this.", "translate_tts": "We want healthy community banks We want healthy regional banks We want to help them get through this", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:54.898", "mode": "azero-full", "language": "en", "target": "en", "text": "we have, you know, remember", "text_tts": "we have you know remember", "translate": "we have, you know, remember", "translate_tts": "we have you know remember", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:59.326", "mode": "azero-full", "language": "en", "target": "en", "text": "Mike, as you point out, we have the best financial system the world's ever seen.", "text_tts": "e worlds ever seen", "translate": "Mike, as you point out, we have the best financial system the world's ever seen.", "translate_tts": "Mike as you point out we have the best financial system the worlds ever seen", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:11.792", "mode": "azero-full", "language": "en", "target": "en", "text": "That does not mean it won't have problems. It doesn't mean there shouldn't be changes made. But I think it's reasonable for people to help each other in times of need. And we've we all did that during COVE, all of us.", "text_tts": "weve we all did that during COVE all of us", "translate": "That does not mean it won't have problems. It doesn't mean there shouldn't be changes made. But I think it's reasonable for people to help each other in times of need. And we've we all did that during COVE, all of us.", "translate_tts": "That does not mean it wont have problems It doesnt mean there shouldnt be changes made But I think its reasonable for people to help each other in times of need And weve we all did that during COVE all of us", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:12.585", "mode": "azero-full", "language": "en", "target": "en", "text": "did that during COVID.", "text_tts": "did that during COVID", "translate": "did that during COVID.", "translate_tts": "did that during COVID", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:21.230", "mode": "azero-full", "language": "en", "target": "en", "text": "all of us did that if you could, those who could did it during the great financial crisis, and I would expect people to do that going forward.", "text_tts": "I would expect people to do that going forward", "translate": "all of us did that if you could, those who could did it during the great financial crisis, and I would expect people to do that going forward.", "translate_tts": "all of us did that if you could those who could did it during the great financial crisis and I would expect people to do that going forward", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:31.816", "mode": "azero-full", "language": "en", "target": "en", "text": "Jamie, your CEO letter said the banking crisis isn't over. So what do you mean by that? Or is that dated two weeks later? We're talking contagion or what?", "text_tts": "tagion or what", "translate": "Jamie, your CEO letter said the banking crisis isn't over. So what do you mean by that? Or is that dated two weeks later? We're talking contagion or what?", "translate_tts": "Jamie your CEO letter said the banking crisis isnt over So what do you mean by that Or is that dated two weeks later Were talking contagion or what", "is_final": false, "emotion": "", "events": "💬👂📻👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:33.175", "mode": "azero-full", "language": "en", "target": "en", "text": "So it just", "text_tts": "So it just", "translate": "So it just", "translate_tts": "So it just", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:36.107", "mode": "azero-full", "language": "en", "target": "en", "text": "number of banks offsides you can count on your hands.", "text_tts": "ffsides you can count on your hands", "translate": "number of banks offsides you can count on your hands.", "translate_tts": "number of banks offsides you can count on your hands", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:47.819", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of like too much interest rate exposure, too much ATM, too much uninsured deposits. And so there may be additional bank deposits, I mean bank failures, something like that, which we don't know. But", "text_tts": "that which we dont know But", "translate": "in terms of like too much interest rate exposure, too much ATM, too much uninsured deposits. And so there may be additional bank deposits, I mean bank failures, something like that, which we don't know. But", "translate_tts": "in terms of like too much interest rate exposure too much ATM too much uninsured deposits And so there may be additional bank deposits I mean bank failures something like that which we dont know But", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:51.344", "mode": "azero-full", "language": "en", "target": "en", "text": "you're going to see next week, regional banks have pretty good numbers.", "text_tts": "good numbers", "translate": "you're going to see next week, regional banks have pretty good numbers.", "translate_tts": "youre going to see next week regional banks have pretty good numbers", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:03.853", "mode": "azero-full", "language": "en", "target": "en", "text": "a lot of people are going to have can take actions to remediate some of the issues they may have going forward. You've already seen things calm down quite a bit, particularly in deposit flows.", "text_tts": "rly in deposit flows", "translate": "a lot of people are going to have can take actions to remediate some of the issues they may have going forward. You've already seen things calm down quite a bit, particularly in deposit flows.", "translate_tts": "a lot of people are going to have can take actions to remediate some of the issues they may have going forward Youve already seen things calm down quite a bit particularly in deposit flows", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:12.884", "mode": "azero-full", "language": "en", "target": "en", "text": "Warren Buff was on TV talking about that he would bet a million dollars on everything that no depositor will lose money in America.", "text_tts": "oney in America", "translate": "Warren Buff was on TV talking about that he would bet a million dollars on everything that no depositor will lose money in America.", "translate_tts": "Warren Buff was on TV talking about that he would bet a million dollars on everything that no depositor will lose money in America", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:19.872", "mode": "azero-full", "language": "en", "target": "en", "text": "He's willing to bid his own money. Of course, you know, he's a very bright man. So this crisis is not away. It will pass.", "text_tts": "It will pass", "translate": "He's willing to bid his own money. Of course, you know, he's a very bright man. So this crisis is not away. It will pass.", "translate_tts": "Hes willing to bid his own money Of course you know hes a very bright man So this crisis is not away It will pass", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:22:29.085", "mode": "azero-full", "language": "en", "target": "en", "text": "And the one thing I pointed out is when I answered the question just before about interest rates, people need to be prepared. They shouldn't", "text_tts": "prepared They shouldnt", "translate": "And the one thing I pointed out is when I answered the question just before about interest rates, people need to be prepared. They shouldn't", "translate_tts": "And the one thing I pointed out is when I answered the question just before about interest rates people need to be prepared They shouldnt", "is_final": false, "emotion": "", "events": "👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:32.280", "mode": "azero-full", "language": "en", "target": "en", "text": "pray that they don't go up. They should prepare for them going up.", "text_tts": "for them going up", "translate": "pray that they don't go up. They should prepare for them going up.", "translate_tts": "pray that they dont go up They should prepare for them going up", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:34.149", "mode": "azero-full", "language": "en", "target": "en", "text": "And if it doesn't happen, serendipity.", "text_tts": "serendipity", "translate": "And if it doesn't happen, serendipity.", "translate_tts": "And if it doesnt happen serendipity", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:34.722", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thank you.", "text_tts": "All right thank you", "translate": "All right, thank you.", "translate_tts": "All right thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:34.898", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah", "text_tts": "Yeah", "translate": "Yeah", "translate_tts": "Yeah", "is_final": false, "emotion": "", "events": "📯👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:40.416", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from the line of Betsy Grassic with Mornin Stanley. You may proceed.", "text_tts": "ou may proceed", "translate": "The next question comes from the line of Betsy Grassic with Mornin Stanley. You may proceed.", "translate_tts": "The next question comes from the line of Betsy Grassic with Mornin Stanley You may proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👩📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:41.051", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning.", "text_tts": "Hi good morning", "translate": "Hi, good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:41.391", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, that's it.", "text_tts": "Yeah thats it", "translate": "Yeah, that's it.", "translate_tts": "Yeah thats it", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:53.754", "mode": "azero-full", "language": "en", "target": "en", "text": "I do want to unpack the question here on the possibility of higher for longer rates and how that impacts you in your nonmarkets, NIO.", "text_tts": "NIO", "translate": "I do want to unpack the question here on the possibility of higher for longer rates and how that impacts you in your nonmarkets, NIO.", "translate_tts": "I do want to unpack the question here on the possibility of higher for longer rates and how that impacts you in your nonmarkets NIO", "is_final": false, "emotion": "", "events": "👩📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:54.288", "mode": "azero-full", "language": "en", "target": "en", "text": "just lose you, I feel like you just", "text_tts": "just lose you I feel like you just", "translate": "just lose you, I feel like you just", "translate_tts": "just lose you I feel like you just", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:54.418", "mode": "azero-full", "language": "en", "target": "en", "text": "just dropped.", "text_tts": "just dropped", "translate": "just dropped.", "translate_tts": "just dropped", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:54.779", "mode": "azero-full", "language": "en", "target": "en", "text": "Not hear me.", "text_tts": "Not hear me", "translate": "Not hear me.", "translate_tts": "Not hear me", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:58.009", "mode": "azero-full", "language": "en", "target": "en", "text": "Hello? Okay.", "text_tts": "Hello Okay", "translate": "Hello? Okay.", "translate_tts": "Hello Okay", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:03.614", "mode": "azero-full", "language": "en", "target": "en", "text": "So I just wanted to unpack the higher for longer rate possibility.", "text_tts": "possibility", "translate": "So I just wanted to unpack the higher for longer rate possibility.", "translate_tts": "So I just wanted to unpack the higher for longer rate possibility", "is_final": false, "emotion": "", "events": "📻👂👩📯💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:12.698", "mode": "azero-full", "language": "en", "target": "en", "text": "as to how it impacts your NII? Because your NII guide is assuming the forward curve, if I understand correctly.", "text_tts": "f I understand correctly", "translate": "as to how it impacts your NII? Because your NII guide is assuming the forward curve, if I understand correctly.", "translate_tts": "as to how it impacts your NII Because your NII guide is assuming the forward curve if I understand correctly", "is_final": false, "emotion": "", "events": "🐴💨", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:16.217", "mode": "azero-full", "language": "en", "target": "en", "text": "So in the event that you get that hire for longer,", "text_tts": "event that you get that hire for longer", "translate": "So in the event that you get that hire for longer,", "translate_tts": "So in the event that you get that hire for longer", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:32.704", "mode": "azero-full", "language": "en", "target": "en", "text": "just how much does that impact the NIIX markets? Because I'm trying to triangulate here about maybe you lose some deposits, but if we have higher for longer, shouldn't we expect the trajectory goes up from this quarter as opposed to down? That's the question.", "text_tts": "sed to down Thats the question", "translate": "just how much does that impact the NIIX markets? Because I'm trying to triangulate here about maybe you lose some deposits, but if we have higher for longer, shouldn't we expect the trajectory goes up from this quarter as opposed to down? That's the question.", "translate_tts": "just how much does that impact the NIIX markets Because Im trying to triangulate here about maybe you lose some deposits but if we have higher for longer shouldnt we expect the trajectory goes up from this quarter as opposed to down Thats the question", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:50.540", "mode": "azero-full", "language": "en", "target": "en", "text": "go ahead, Jeremy. Sure. So Betsy, your question is very good. And I would say that as the like if you look at the evolution of our outlook last year, it was pretty clear that we were very asset sensitive certainly in terms of the sort of one", "text_tts": "erms of the sort of one", "translate": "go ahead, Jeremy. Sure. So Betsy, your question is very good. And I would say that as the like if you look at the evolution of our outlook last year, it was pretty clear that we were very asset sensitive certainly in terms of the sort of one", "translate_tts": "go ahead Jeremy Sure So Betsy your question is very good And I would say that as the like if you look at the evolution of our outlook last year it was pretty clear that we were very asset sensitive certainly in terms of the sort of one", "is_final": false, "emotion": "😊", "events": "💬👂📻👂👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:12.305", "mode": "azero-full", "language": "en", "target": "en", "text": "forward EAR type measure. You also obviously know that our current EAR actually shows us like negative numbers and a tiny bit liability sensitive, and I won't get into all the nuances about why. That may or may not be a great predictor in the short term. But the point is that the level of rates now is, of course, very different from what it was last year. And at this level of rates,", "text_tts": "last year And at this level of rates", "translate": "forward EAR type measure. You also obviously know that our current EAR actually shows us like negative numbers and a tiny bit liability sensitive, and I won't get into all the nuances about why. That may or may not be a great predictor in the short term. But the point is that the level of rates now is, of course, very different from what it was last year. And at this level of rates,", "translate_tts": "forward EAR type measure You also obviously know that our current EAR actually shows us like negative numbers and a tiny bit liability sensitive and I wont get into all the nuances about why That may or may not be a great predictor in the short term But the point is that the level of rates now is of course very different from what it was last year And at this level of rates", "is_final": false, "emotion": "😔", "events": "👨📯📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:17.345", "mode": "azero-full", "language": "en", "target": "en", "text": "the relationship between our short term NAI evolution and the curve,", "text_tts": "evolution and the curve", "translate": "the relationship between our short term NAI evolution and the curve,", "translate_tts": "the relationship between our short term NAI evolution and the curve", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:20.153", "mode": "azero-full", "language": "en", "target": "en", "text": "is not always going to be clear at any given moment.", "text_tts": "going to be clear at any given moment", "translate": "is not always going to be clear at any given moment.", "translate_tts": "is not always going to be clear at any given moment", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:22.960", "mode": "azero-full", "language": "en", "target": "en", "text": "it's quite tricky, and it can behave in somewhat", "text_tts": "and it can behave in somewhat", "translate": "it's quite tricky, and it can behave in somewhat", "translate_tts": "its quite tricky and it can behave in somewhat", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:31.306", "mode": "azero-full", "language": "en", "target": "en", "text": "wonky ways is a function of, again, what I've alluded to a couple of times on this call, the competitive environment for deposits, which is not", "text_tts": "ich is not", "translate": "wonky ways is a function of, again, what I've alluded to a couple of times on this call, the competitive environment for deposits, which is not", "translate_tts": "wonky ways is a function of again what Ive alluded to a couple of times on this call the competitive environment for deposits which is not", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:42.432", "mode": "azero-full", "language": "en", "target": "en", "text": "in fact, a sort of mathematically predictable thing as a function of the rate curve. So that's why we're emphasizing all the different drivers of uncertainty in the NII outlook.", "text_tts": "nt drivers of uncertainty in the NII outlook", "translate": "in fact, a sort of mathematically predictable thing as a function of the rate curve. So that's why we're emphasizing all the different drivers of uncertainty in the NII outlook.", "translate_tts": "in fact a sort of mathematically predictable thing as a function of the rate curve So thats why were emphasizing all the different drivers of uncertainty in the NII outlook", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:45.511", "mode": "azero-full", "language": "en", "target": "en", "text": "So I just add, so next quarter, we all kind of know already", "text_tts": "so next quarter we all kind of know already", "translate": "So I just add, so next quarter, we all kind of know already", "translate_tts": "So I just add so next quarter we all kind of know already", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:46.442", "mode": "azero-full", "language": "en", "target": "en", "text": "quarter of that, we know a little bit less.", "text_tts": "quarter of that we know a little bit less", "translate": "quarter of that, we know a little bit less.", "translate_tts": "quarter of that we know a little bit less", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:47.700", "mode": "azero-full", "language": "en", "target": "en", "text": "records that we know a little less.", "text_tts": "w a little less", "translate": "records that we know a little less.", "translate_tts": "records that we know a little less", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:49.112", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty four, we know very little.", "text_tts": "y four we know very little", "translate": "In twenty four, we know very little.", "translate_tts": "In twenty four we know very little", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:59.033", "mode": "azero-full", "language": "en", "target": "en", "text": "that number, you can imagine, this is a little inside baseball now, the number that we're talking about for twenty twenty four is not based upon an implied curve.", "text_tts": "d upon an implied curve", "translate": "that number, you can imagine, this is a little inside baseball now, the number that we're talking about for twenty twenty four is not based upon an implied curve.", "translate_tts": "that number you can imagine this is a little inside baseball now the number that were talking about for twenty twenty four is not based upon an implied curve", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassic (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:04.469", "mode": "azero-full", "language": "en", "target": "en", "text": "is based upon us looking at multiple potential scenarios", "text_tts": "narios", "translate": "is based upon us looking at multiple potential scenarios", "translate_tts": "is based upon us looking at multiple potential scenarios", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:07.440", "mode": "azero-full", "language": "en", "target": "en", "text": "leveling them kind of out and saying this is kind of a range.", "text_tts": "is kind of a range", "translate": "leveling them kind of out and saying this is kind of a range.", "translate_tts": "leveling them kind of out and saying this is kind of a range", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:08.262", "mode": "azero-full", "language": "en", "target": "en", "text": "And you're absolutely correct.", "text_tts": "And youre absolutely correct", "translate": "And you're absolutely correct.", "translate_tts": "And youre absolutely correct", "is_final": false, "emotion": "", "events": "👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:11.824", "mode": "azero-full", "language": "en", "target": "en", "text": "could have an environment of hire for longer that might be better than that.", "text_tts": "than that", "translate": "could have an environment of hire for longer that might be better than that.", "translate_tts": "could have an environment of hire for longer that might be better than that", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:17.128", "mode": "azero-full", "language": "en", "target": "en", "text": "But remember, higher prolonger comes with a lot of other things attached to it.", "text_tts": "lot of other things attached to it", "translate": "But remember, higher prolonger comes with a lot of other things attached to it.", "translate_tts": "But remember higher prolonger comes with a lot of other things attached to it", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:30.872", "mode": "azero-full", "language": "en", "target": "en", "text": "like maybe a recession, deflation, lower volume. So I wouldn't look at that as higher floor a positive. It might be a slight positive in that line. It probably would be a negative in other lines.", "text_tts": "egative in other lines", "translate": "like maybe a recession, deflation, lower volume. So I wouldn't look at that as higher floor a positive. It might be a slight positive in that line. It probably would be a negative in other lines.", "translate_tts": "like maybe a recession deflation lower volume So I wouldnt look at that as higher floor a positive It might be a slight positive in that line It probably would be a negative in other lines", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:38.700", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, got it. Okay, that's super helpful to understand how you think through that. And then the follow up is just on the", "text_tts": "the", "translate": "Yes, got it. Okay, that's super helpful to understand how you think through that. And then the follow up is just on the", "translate_tts": "Yes got it Okay thats super helpful to understand how you think through that And then the follow up is just on the", "is_final": false, "emotion": "😔", "events": "👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:48.053", "mode": "azero-full", "language": "en", "target": "en", "text": "buybacks. So do I take your comments to mean that you're on pause now? And if that's the case, what would be the driver of restarting?", "text_tts": "what would be the driver of restarting", "translate": "buybacks. So do I take your comments to mean that you're on pause now? And if that's the case, what would be the driver of restarting?", "translate_tts": "buybacks So do I take your comments to mean that youre on pause now And if thats the case what would be the driver of restarting", "is_final": false, "emotion": "", "events": "👩📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:53.165", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. No, we're not on pause now. We're doing a little bit now. We obviously have a lot of excess capital.", "text_tts": "of excess capital", "translate": "Yes. No, we're not on pause now. We're doing a little bit now. We obviously have a lot of excess capital.", "translate_tts": "Yes No were not on pause now Were doing a little bit now We obviously have a lot of excess capital", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:55.058", "mode": "azero-full", "language": "en", "target": "en", "text": "We also like to buy our stock when it's cheap.", "text_tts": "our stock when its cheap", "translate": "We also like to buy our stock when it's cheap.", "translate_tts": "We also like to buy our stock when its cheap", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:56.541", "mode": "azero-full", "language": "en", "target": "en", "text": "not just when it's available.", "text_tts": "s available", "translate": "not just when it's available.", "translate_tts": "not just when its available", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:01.728", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're also peering ahead looking at those little bit of storm clouds, so we're going to be kind of cautious.", "text_tts": "ing to be kind of cautious", "translate": "And we're also peering ahead looking at those little bit of storm clouds, so we're going to be kind of cautious.", "translate_tts": "And were also peering ahead looking at those little bit of storm clouds so were going to be kind of cautious", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:07.140", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're going to make this decision every day. We also don't like to tell the market what we're doing, just so you know.", "text_tts": "doing just so you know", "translate": "So we're going to make this decision every day. We also don't like to tell the market what we're doing, just so you know.", "translate_tts": "So were going to make this decision every day We also dont like to tell the market what were doing just so you know", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:07.454", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😔", "events": "📞👂🤒🤧", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:13.521", "mode": "azero-full", "language": "en", "target": "en", "text": "And then can you give us any sense of what Basel four end game means to you and your RWAs?", "text_tts": "r RWAs", "translate": "And then can you give us any sense of what Basel four end game means to you and your RWAs?", "translate_tts": "And then can you give us any sense of what Basel four end game means to you and your RWAs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:15.521", "mode": "azero-full", "language": "en", "target": "en", "text": "How much should we be baking in for this?", "text_tts": "baking in for this", "translate": "How much should we be baking in for this?", "translate_tts": "How much should we be baking in for this", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:27.732", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Betsy, we really don't have any new information there, right? I mean, I think clearly, if you go back like a year, we were maybe a little bit more optimistic that it might be across all the different levers and all the different", "text_tts": "across all the different levers and all the different", "translate": "Yes, Betsy, we really don't have any new information there, right? I mean, I think clearly, if you go back like a year, we were maybe a little bit more optimistic that it might be across all the different levers and all the different", "translate_tts": "Yes Betsy we really dont have any new information there right I mean I think clearly if you go back like a year we were maybe a little bit more optimistic that it might be across all the different levers and all the different", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:28.106", "mode": "azero-full", "language": "en", "target": "en", "text": "is a bit.", "text_tts": "is a bit", "translate": "is a bit.", "translate_tts": "is a bit", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:45.383", "mode": "azero-full", "language": "en", "target": "en", "text": "closer to capital neutral. I think now it feels like it's likely to be worse than that. Hopefully, it's not too much worse than that. And I would just remind you that there are a lot of different levers. So in any when the NPR comes, that's only going to be part of it. There's going to be other pieces", "text_tts": "ing to be part of it Theres going to be other pieces", "translate": "closer to capital neutral. I think now it feels like it's likely to be worse than that. Hopefully, it's not too much worse than that. And I would just remind you that there are a lot of different levers. So in any when the NPR comes, that's only going to be part of it. There's going to be other pieces", "translate_tts": "closer to capital neutral I think now it feels like its likely to be worse than that Hopefully its not too much worse than that And I would just remind you that there are a lot of different levers So in any when the NPR comes thats only going to be part of it Theres going to be other pieces", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:45.763", "mode": "azero-full", "language": "en", "target": "en", "text": "holistic review.", "text_tts": "holistic review", "translate": "holistic review.", "translate_tts": "holistic review", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:47.986", "mode": "azero-full", "language": "en", "target": "en", "text": "It's going to take a lot of time to phase in and we're going to", "text_tts": "to phase in and were going to", "translate": "It's going to take a lot of time to phase in and we're going to", "translate_tts": "Its going to take a lot of time to phase in and were going to", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:48.384", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, we'll know when we know.", "text_tts": "You know well know when we know", "translate": "You know, we'll know when we know.", "translate_tts": "You know well know when we know", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:59.406", "mode": "azero-full", "language": "en", "target": "en", "text": "They were supposed I'll just remind you, they were supposed to be positive there about how they looked at banks relative to the global economy, which is getting smaller. GCIFI was supposed to be adjusted for that.", "text_tts": "ed for that", "translate": "They were supposed I'll just remind you, they were supposed to be positive there about how they looked at banks relative to the global economy, which is getting smaller. GCIFI was supposed to be adjusted for that.", "translate_tts": "They were supposed Ill just remind you they were supposed to be positive there about how they looked at banks relative to the global economy which is getting smaller GCIFI was supposed to be adjusted for that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:07.201", "mode": "azero-full", "language": "en", "target": "en", "text": "So it may vary we're expecting to go up, but there are a lot of reasons why it shouldn't go up. And JPMorgan, it's not a there's so much capital", "text_tts": "rgan its not a theres so much capital", "translate": "So it may vary we're expecting to go up, but there are a lot of reasons why it shouldn't go up. And JPMorgan, it's not a there's so much capital", "translate_tts": "So it may vary were expecting to go up but there are a lot of reasons why it shouldnt go up And JPMorgan its not a theres so much capital", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:12.938", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, so you can't look at Jingle and say, well, it's a capital issue. And even the banks, by the way, when you look at it", "text_tts": "by the way when you look at it", "translate": "I mean, so you can't look at Jingle and say, well, it's a capital issue. And even the banks, by the way, when you look at it", "translate_tts": "I mean so you cant look at Jingle and say well its a capital issue And even the banks by the way when you look at it", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:16.608", "mode": "azero-full", "language": "en", "target": "en", "text": "Even though some of the banks were in trouble have plenty of capital, their issue wasn't capital.", "text_tts": "of capital their issue wasnt capital", "translate": "Even though some of the banks were in trouble have plenty of capital, their issue wasn't capital.", "translate_tts": "Even though some of the banks were in trouble have plenty of capital their issue wasnt capital", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:17.718", "mode": "azero-full", "language": "en", "target": "en", "text": "It was other things.", "text_tts": "It was other things", "translate": "It was other things.", "translate_tts": "It was other things", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:25.545", "mode": "azero-full", "language": "en", "target": "en", "text": "And so I'm just hoping regulators are very thoughtful. And the other thing is they should a priori decide what they want in the banking system at this point.", "text_tts": "banking system at this point", "translate": "And so I'm just hoping regulators are very thoughtful. And the other thing is they should a priori decide what they want in the banking system at this point.", "translate_tts": "And so Im just hoping regulators are very thoughtful And the other thing is they should a priori decide what they want in the banking system at this point", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:35.168", "mode": "azero-full", "language": "en", "target": "en", "text": "because I've made it clear you I can look at the banking system today and say that no bank should keep a loan, if possible.", "text_tts": "eep a loan if possible", "translate": "because I've made it clear you I can look at the banking system today and say that no bank should keep a loan, if possible.", "translate_tts": "because Ive made it clear you I can look at the banking system today and say that no bank should keep a loan if possible", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:38.117", "mode": "azero-full", "language": "en", "target": "en", "text": "That's how much capital is now being required for loans.", "text_tts": "capital is now being required for loans", "translate": "That's how much capital is now being required for loans.", "translate_tts": "Thats how much capital is now being required for loans", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:38.858", "mode": "azero-full", "language": "en", "target": "en", "text": "the loan fees.", "text_tts": "the loan fees", "translate": "the loan fees.", "translate_tts": "the loan fees", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:39.801", "mode": "azero-full", "language": "en", "target": "en", "text": "on the current rule set.", "text_tts": "on the current rule set", "translate": "on the current rule set.", "translate_tts": "on the current rule set", "is_final": false, "emotion": "", "events": "🤮👂📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:50.816", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, because the market is pricing it holds the market would take loans at much lower capital ratios than banks are being forced to hold for them. I'm talking about just loans only.", "text_tts": "just loans only", "translate": "Yes, because the market is pricing it holds the market would take loans at much lower capital ratios than banks are being forced to hold for them. I'm talking about just loans only.", "translate_tts": "Yes because the market is pricing it holds the market would take loans at much lower capital ratios than banks are being forced to hold for them Im talking about just loans only", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:51.168", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, and.", "text_tts": "You know and", "translate": "You know, and.", "translate_tts": "You know and", "is_final": false, "emotion": "😡", "events": "🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:55.291", "mode": "azero-full", "language": "en", "target": "en", "text": "which that's why you're seeing a lot of capital go to I mean, a lot of the credit go to nonbanks.", "text_tts": "mean a lot of the credit go to nonbanks", "translate": "which that's why you're seeing a lot of capital go to I mean, a lot of the credit go to nonbanks.", "translate_tts": "which thats why youre seeing a lot of capital go to I mean a lot of the credit go to nonbanks", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:56.588", "mode": "azero-full", "language": "en", "target": "en", "text": "and dramatically, by the way.", "text_tts": "and dramatically by the way", "translate": "and dramatically, by the way.", "translate_tts": "and dramatically by the way", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:57.990", "mode": "azero-full", "language": "en", "target": "en", "text": "rapidly and dramatically.", "text_tts": "dramatically", "translate": "rapidly and dramatically.", "translate_tts": "rapidly and dramatically", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:28:01.040", "mode": "azero-full", "language": "en", "target": "en", "text": "And so if you're a regulator, you should be looking at it and saying, do I want that?", "text_tts": "t it and saying do I want that", "translate": "And so if you're a regulator, you should be looking at it and saying, do I want that?", "translate_tts": "And so if youre a regulator you should be looking at it and saying do I want that", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:28:02.642", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that a good thing for the system?", "text_tts": "thing for the system", "translate": "Is that a good thing for the system?", "translate_tts": "Is that a good thing for the system", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:10.800", "mode": "azero-full", "language": "en", "target": "en", "text": "If you believe it's a good thing for the system, raise the capital and more credit will go out of the system. That's fine. If that's what they want, that's fine.", "text_tts": "fine If thats what they want thats fine", "translate": "If you believe it's a good thing for the system, raise the capital and more credit will go out of the system. That's fine. If that's what they want, that's fine.", "translate_tts": "If you believe its a good thing for the system raise the capital and more credit will go out of the system Thats fine If thats what they want thats fine", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:11.191", "mode": "azero-full", "language": "en", "target": "en", "text": "But they should do it.", "text_tts": "But they should do it", "translate": "But they should do it.", "translate_tts": "But they should do it", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:11.441", "mode": "azero-full", "language": "en", "target": "en", "text": "with a forethought.", "text_tts": "with a forethought", "translate": "with a forethought.", "translate_tts": "with a forethought", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:12.260", "mode": "azero-full", "language": "en", "target": "en", "text": "Not accidentally.", "text_tts": "Not accidentally", "translate": "Not accidentally.", "translate_tts": "Not accidentally", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:19.895", "mode": "azero-full", "language": "en", "target": "en", "text": "I like the NII from loans better than the gain on sale, so I'll prefer the former, not the latter. But thanks, appreciate it.", "text_tts": "appreciate it", "translate": "I like the NII from loans better than the gain on sale, so I'll prefer the former, not the latter. But thanks, appreciate it.", "translate_tts": "I like the NII from loans better than the gain on sale so Ill prefer the former not the latter But thanks appreciate it", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:20.215", "mode": "azero-full", "language": "en", "target": "en", "text": "company", "text_tts": "company", "translate": "company", "translate_tts": "company", "is_final": false, "emotion": "🤢", "events": "🐶📢🤮👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:26.906", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. The next question comes from the line of Glenn Shore with Evercore ISI. Your line is now open.", "text_tts": "Shore with Evercore ISI Your line is now open", "translate": "Thank you. The next question comes from the line of Glenn Shore with Evercore ISI. Your line is now open.", "translate_tts": "Thank you The next question comes from the line of Glenn Shore with Evercore ISI Your line is now open", "is_final": false, "emotion": "😊", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:27.118", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "😮📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:27.436", "mode": "azero-full", "language": "en", "target": "en", "text": "See.", "text_tts": "See", "translate": "See.", "translate_tts": "See", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:30.038", "mode": "azero-full", "language": "en", "target": "en", "text": "talked about in your letter about regulators,", "text_tts": "your letter about regulators", "translate": "talked about in your letter about regulators,", "translate_tts": "talked about in your letter about regulators", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:35.556", "mode": "azero-full", "language": "en", "target": "en", "text": "avoiding the knee jerk reaction, which you addressed earlier. I'm curious on", "text_tts": "Im curious on", "translate": "avoiding the knee jerk reaction, which you addressed earlier. I'm curious on", "translate_tts": "avoiding the knee jerk reaction which you addressed earlier Im curious on", "is_final": false, "emotion": "", "events": "🔫👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:37.289", "mode": "azero-full", "language": "en", "target": "en", "text": "your thoughts around how", "text_tts": "how", "translate": "your thoughts around how", "translate_tts": "your thoughts around how", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:42.936", "mode": "azero-full", "language": "en", "target": "en", "text": "customers have reacted and should react. Now and my point my question is,", "text_tts": "nt my question is", "translate": "customers have reacted and should react. Now and my point my question is,", "translate_tts": "customers have reacted and should react Now and my point my question is", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:51.389", "mode": "azero-full", "language": "en", "target": "en", "text": "consumers can move excess cash balances if they want more insurance. They can do that in a lot of different ways, move it, treasuries, money market, extra accounts, whatever.", "text_tts": "ries money market extra accounts whatever", "translate": "consumers can move excess cash balances if they want more insurance. They can do that in a lot of different ways, move it, treasuries, money market, extra accounts, whatever.", "translate_tts": "consumers can move excess cash balances if they want more insurance They can do that in a lot of different ways move it treasuries money market extra accounts whatever", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:08.870", "mode": "azero-full", "language": "en", "target": "en", "text": "the issue the question I have for you is on the corporate side. Have you seen big changes in how corporate treasurers or CFOs are adapting their cash balances and working capital? And should they need to? I appreciate your Warren Buffett comments.", "text_tts": "ur Warren Buffett comments", "translate": "the issue the question I have for you is on the corporate side. Have you seen big changes in how corporate treasurers or CFOs are adapting their cash balances and working capital? And should they need to? I appreciate your Warren Buffett comments.", "translate_tts": "the issue the question I have for you is on the corporate side Have you seen big changes in how corporate treasurers or CFOs are adapting their cash balances and working capital And should they need to I appreciate your Warren Buffett comments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:13.799", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Glenn. In short, we really haven't seen big changes to speak of", "text_tts": "big changes to speak of", "translate": "Yes, Glenn. In short, we really haven't seen big changes to speak of", "translate_tts": "Yes Glenn In short we really havent seen big changes to speak of", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:18.551", "mode": "azero-full", "language": "en", "target": "en", "text": "And I do think it's just worth saying. I think you're sort of hinting at this a little bit", "text_tts": "this a little bit", "translate": "And I do think it's just worth saying. I think you're sort of hinting at this a little bit", "translate_tts": "And I do think its just worth saying I think youre sort of hinting at this a little bit", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:22.526", "mode": "azero-full", "language": "en", "target": "en", "text": "when you talk about the behavior of corporates, that when we talk about", "text_tts": "we talk about", "translate": "when you talk about the behavior of corporates, that when we talk about", "translate_tts": "when you talk about the behavior of corporates that when we talk about", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:27.069", "mode": "azero-full", "language": "en", "target": "en", "text": "responses to the recent events through the lens of uninsured deposits.", "text_tts": "ninsured deposits", "translate": "responses to the recent events through the lens of uninsured deposits.", "translate_tts": "responses to the recent events through the lens of uninsured deposits", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:41.414", "mode": "azero-full", "language": "en", "target": "en", "text": "that's obviously very different if you're talking about large balances of nonoperating uninsured deposits from financial institutions or de facto financial institutions versus normal", "text_tts": "ncial institutions versus normal", "translate": "that's obviously very different if you're talking about large balances of nonoperating uninsured deposits from financial institutions or de facto financial institutions versus normal", "translate_tts": "thats obviously very different if youre talking about large balances of nonoperating uninsured deposits from financial institutions or de facto financial institutions versus normal", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:47.922", "mode": "azero-full", "language": "en", "target": "en", "text": "large corporate operating balances, which is, of course, like core banking business for all of us.", "text_tts": "ike core banking business for all of us", "translate": "large corporate operating balances, which is, of course, like core banking business for all of us.", "translate_tts": "large corporate operating balances which is of course like core banking business for all of us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:50.107", "mode": "azero-full", "language": "en", "target": "en", "text": "Glenn, we saw it in commercial banking,", "text_tts": "in commercial banking", "translate": "Glenn, we saw it in commercial banking,", "translate_tts": "Glenn we saw it in commercial banking", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:54.584", "mode": "azero-full", "language": "en", "target": "en", "text": "payments, investment banking and custody, you did see", "text_tts": "stment banking and custody you did see", "translate": "payments, investment banking and custody, you did see", "translate_tts": "payments investment banking and custody you did see", "is_final": false, "emotion": "", "events": "👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:57.199", "mode": "azero-full", "language": "en", "target": "en", "text": "money moved the or I would call excess cash has moved out.", "text_tts": "the or I would call excess cash has moved out", "translate": "money moved the or I would call excess cash has moved out.", "translate_tts": "money moved the or I would call excess cash has moved out", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:58.215", "mode": "azero-full", "language": "en", "target": "en", "text": "They have options.", "text_tts": "They have options", "translate": "They have options.", "translate_tts": "They have options", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:01.880", "mode": "azero-full", "language": "en", "target": "en", "text": "what I would call more like operational cash. So I think even if a", "text_tts": "ore like operational cash So I think even if a", "translate": "what I would call more like operational cash. So I think even if a", "translate_tts": "what I would call more like operational cash So I think even if a", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:18.509", "mode": "azero-full", "language": "en", "target": "en", "text": "small retail small companies, middle market companies, et cetera, that tends to be fairly sticky because you have your loans there, you have your money there, you get more and more competitive in rates. That's why I think you see a lot of regional banks, they've got sticky", "text_tts": "ve got sticky", "translate": "small retail small companies, middle market companies, et cetera, that tends to be fairly sticky because you have your loans there, you have your money there, you get more and more competitive in rates. That's why I think you see a lot of regional banks, they've got sticky", "translate_tts": "small retail small companies middle market companies et cetera that tends to be fairly sticky because you have your loans there you have your money there you get more and more competitive in rates Thats why I think you see a lot of regional banks theyve got sticky", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:22.798", "mode": "azero-full", "language": "en", "target": "en", "text": "middle market deposits. If I lend you thirty million dollars", "text_tts": "million dollars", "translate": "middle market deposits. If I lend you thirty million dollars", "translate_tts": "middle market deposits If I lend you thirty million dollars", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:25.202", "mode": "azero-full", "language": "en", "target": "en", "text": "and you have ten million dollars, you probably could be leaving it in my bank.", "text_tts": "n dollars you probably could be leaving it in my bank", "translate": "and you have ten million dollars, you probably could be leaving it in my bank.", "translate_tts": "and you have ten million dollars you probably could be leaving it in my bank", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:28.360", "mode": "azero-full", "language": "en", "target": "en", "text": "And they also are more competitive on the rate for that. So", "text_tts": "are more competitive on the rate for that So", "translate": "And they also are more competitive on the rate for that. So", "translate_tts": "And they also are more competitive on the rate for that So", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:40.461", "mode": "azero-full", "language": "en", "target": "en", "text": "I think you shouldn't be looking at deposits like one class. They're just there's a whole bunch of different types. And analytically, you go through each one and try to figure out what the stickiness is and what the stickiness is and et cetera. And so", "text_tts": "the stickiness is and et cetera And so", "translate": "I think you shouldn't be looking at deposits like one class. They're just there's a whole bunch of different types. And analytically, you go through each one and try to figure out what the stickiness is and what the stickiness is and et cetera. And so", "translate_tts": "I think you shouldnt be looking at deposits like one class Theyre just theres a whole bunch of different types And analytically you go through each one and try to figure out what the stickiness is and what the stickiness is and et cetera And so", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:52.156", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think they've already as the Fed has raised rates, you've already seen that's the reason we expected outflows, both from consumers and corporate customers.", "text_tts": "sumers and corporate customers", "translate": "But I think they've already as the Fed has raised rates, you've already seen that's the reason we expected outflows, both from consumers and corporate customers.", "translate_tts": "But I think theyve already as the Fed has raised rates youve already seen thats the reason we expected outflows both from consumers and corporate customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:03.326", "mode": "azero-full", "language": "en", "target": "en", "text": "interesting. Just follow up. The other thing that caught my eye in the letter is you mentioned that you're exploring new capital optimization strategies, including partnerships and securitizations.", "text_tts": "g partnerships and securitizations", "translate": "interesting. Just follow up. The other thing that caught my eye in the letter is you mentioned that you're exploring new capital optimization strategies, including partnerships and securitizations.", "translate_tts": "interesting Just follow up The other thing that caught my eye in the letter is you mentioned that youre exploring new capital optimization strategies including partnerships and securitizations", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:06.165", "mode": "azero-full", "language": "en", "target": "en", "text": "What's different than what you've already been doing for the last?", "text_tts": "for the last", "translate": "What's different than what you've already been doing for the last?", "translate_tts": "Whats different than what youve already been doing for the last", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:06.442", "mode": "azero-full", "language": "en", "target": "en", "text": "thirty years.", "text_tts": "thirty years", "translate": "thirty years.", "translate_tts": "thirty years", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:13.204", "mode": "azero-full", "language": "en", "target": "en", "text": "We've got our smartest people going to figure out every angle to reduce capital requirements for JPMorgan.", "text_tts": "y angle to reduce capital requirements for JPMorgan", "translate": "We've got our smartest people going to figure out every angle to reduce capital requirements for JPMorgan.", "translate_tts": "Weve got our smartest people going to figure out every angle to reduce capital requirements for JPMorgan", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:24.158", "mode": "azero-full", "language": "en", "target": "en", "text": "been doing it, but there are securitizations, there are partnerships. You've seen a lot of the private equity do the life insurance companies, and I expect that we're going to come up with a whole bunch of different things over time.", "text_tts": "le bunch of different things over time", "translate": "been doing it, but there are securitizations, there are partnerships. You've seen a lot of the private equity do the life insurance companies, and I expect that we're going to come up with a whole bunch of different things over time.", "translate_tts": "been doing it but there are securitizations there are partnerships Youve seen a lot of the private equity do the life insurance companies and I expect that were going to come up with a whole bunch of different things over time", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:25.586", "mode": "azero-full", "language": "en", "target": "en", "text": "And we'll shed certain assets too.", "text_tts": "rtain assets too", "translate": "And we'll shed certain assets too.", "translate_tts": "And well shed certain assets too", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:25.776", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😔", "events": "🤢👂💨💨", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:26.051", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Shane.", "text_tts": "Thanks Shane", "translate": "Thanks, Shane.", "translate_tts": "Thanks Shane", "is_final": false, "emotion": "", "events": "📞📞🌳🌲", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:32.007", "mode": "azero-full", "language": "en", "target": "en", "text": "Our final question comes from the line of Matt O'Connor with Deutsche Bank. You may proceed.", "text_tts": "Connor with Deutsche Bank You may proceed", "translate": "Our final question comes from the line of Matt O'Connor with Deutsche Bank. You may proceed.", "translate_tts": "Our final question comes from the line of Matt OConnor with Deutsche Bank You may proceed", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:32.724", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:40.683", "mode": "azero-full", "language": "en", "target": "en", "text": "You guys talked about one of the drivers of the higher net interest income guide this year is due to likely higher credit card balances.", "text_tts": "ar is due to likely higher credit card balances", "translate": "You guys talked about one of the drivers of the higher net interest income guide this year is due to likely higher credit card balances.", "translate_tts": "You guys talked about one of the drivers of the higher net interest income guide this year is due to likely higher credit card balances", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:52.863", "mode": "azero-full", "language": "en", "target": "en", "text": "And I was just wondering if you could flesh out what changed there on the outlook, say, versus three months ago? And I guess, is it a good or bad thing that those balances will be higher than you thought?", "text_tts": "than you thought", "translate": "And I was just wondering if you could flesh out what changed there on the outlook, say, versus three months ago? And I guess, is it a good or bad thing that those balances will be higher than you thought?", "translate_tts": "And I was just wondering if you could flesh out what changed there on the outlook say versus three months ago And I guess is it a good or bad thing that those balances will be higher than you thought", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:09.526", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So the story there is kind of the same story we've been talking about for a while. It's just a matter of degree. So we had revolving balances obviously drop a lot during the pandemic period and then we talked about having them recover in absolute dollar terms to", "text_tts": "dollar terms to", "translate": "Yes. So the story there is kind of the same story we've been talking about for a while. It's just a matter of degree. So we had revolving balances obviously drop a lot during the pandemic period and then we talked about having them recover in absolute dollar terms to", "translate_tts": "Yes So the story there is kind of the same story weve been talking about for a while Its just a matter of degree So we had revolving balances obviously drop a lot during the pandemic period and then we talked about having them recover in absolute dollar terms to", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:11.562", "mode": "azero-full", "language": "en", "target": "en", "text": "had pre pandemics, I think, happened last quarter.", "text_tts": "I think happened last quarter", "translate": "had pre pandemics, I think, happened last quarter.", "translate_tts": "had pre pandemics I think happened last quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:20.434", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the remaining narrative is just the further normalization of the revolve per account because we also have seen some account growth.", "text_tts": "account growth", "translate": "And then the remaining narrative is just the further normalization of the revolve per account because we also have seen some account growth.", "translate_tts": "And then the remaining narrative is just the further normalization of the revolve per account because we also have seen some account growth", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊💬👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:21.980", "mode": "azero-full", "language": "en", "target": "en", "text": "and that continues to happen.", "text_tts": "to happen", "translate": "and that continues to happen.", "translate_tts": "and that continues to happen", "is_final": false, "emotion": "", "events": "👨📯🏠🔊💬👂📻👂", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:22.393", "mode": "azero-full", "language": "en", "target": "en", "text": "And yeah, we know we also", "text_tts": "And yeah we know we also", "translate": "And yeah, we know we also", "translate_tts": "And yeah we know we also", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:23.537", "mode": "azero-full", "language": "en", "target": "en", "text": "yield there as well. So", "text_tts": "So", "translate": "yield there as well. So", "translate_tts": "yield there as well So", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "e436181e-5b4d-4799-a037-4952865afeb4", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2023Q2_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2023Q2_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..f4e4dacce1913f484db88bc658c3561779bc2282 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2023Q2_Emotion.txt @@ -0,0 +1,705 @@ +{"timestamp": "2025-07-18 16:44:26.352", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, ladies and gentlemen. Welcome to JB Morgan Chase's Second Quarter twenty twenty three Earnings Call.", "text_tts": "s Second Quarter twenty twenty three Earnings Call", "translate": "Good morning, ladies and gentlemen. Welcome to JB Morgan Chase's Second Quarter twenty twenty three Earnings Call.", "translate_tts": "Good morning ladies and gentlemen Welcome to JB Morgan Chases Second Quarter twenty twenty three Earnings Call", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:30.170", "mode": "azero-full", "language": "en", "target": "en", "text": "This call is being recorded. Your line will be muted for the duration of the call.", "text_tts": "ed for the duration of the call", "translate": "This call is being recorded. Your line will be muted for the duration of the call.", "translate_tts": "This call is being recorded Your line will be muted for the duration of the call", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:33.170", "mode": "azero-full", "language": "en", "target": "en", "text": "We will now go to the live presentation. Please stand by.", "text_tts": "to the live presentation Please stand by", "translate": "We will now go to the live presentation. Please stand by.", "translate_tts": "We will now go to the live presentation Please stand by", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:42.432", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I would like to turn the call over to JPMorgan Chase's Chairman and CEO, Jamie Diamond, and Chief Financial Officer, Jeremy Barnum. mister Barnum, please go ahead.", "text_tts": "ficer Jeremy Barnum mister Barnum please go ahead", "translate": "At this time, I would like to turn the call over to JPMorgan Chase's Chairman and CEO, Jamie Diamond, and Chief Financial Officer, Jeremy Barnum. mister Barnum, please go ahead.", "translate_tts": "At this time I would like to turn the call over to JPMorgan Chases Chairman and CEO Jamie Diamond and Chief Financial Officer Jeremy Barnum mister Barnum please go ahead", "is_final": false, "emotion": "😊", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:45.258", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, operator. Good morning, everyone.", "text_tts": "Good morning everyone", "translate": "Thanks, operator. Good morning, everyone.", "translate_tts": "Thanks operator Good morning everyone", "is_final": false, "emotion": "😔", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:44:50.163", "mode": "azero-full", "language": "en", "target": "en", "text": "Presentation is available on our website, and please refer to the disclaimer in the back.", "text_tts": "refer to the disclaimer in the back", "translate": "Presentation is available on our website, and please refer to the disclaimer in the back.", "translate_tts": "Presentation is available on our website and please refer to the disclaimer in the back", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:03.173", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting on Page one, the firm reported net income of fourteen point five billion dollars, EPS of four dollars seventy five cents on revenue of forty two point four billion and delivered an ROTCE of twenty five percent.", "text_tts": "forty two point four billion and delivered an ROTCE of twenty five percent", "translate": "Starting on Page one, the firm reported net income of fourteen point five billion dollars, EPS of four dollars seventy five cents on revenue of forty two point four billion and delivered an ROTCE of twenty five percent.", "translate_tts": "Starting on Page one the firm reported net income of fourteen point five billion dollars EPS of four dollars seventy five cents on revenue of forty two point four billion and delivered an ROTCE of twenty five percent", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:17.527", "mode": "azero-full", "language": "en", "target": "en", "text": "These results included the First Republic bargain purchase gain of two point seven billion, a credit reserve build for the First Republic lending portfolio of one point two billion as well as nine hundred million dollars of net investment securities losses in corporate.", "text_tts": "e hundred million dollars of net investment securities losses in corporate", "translate": "These results included the First Republic bargain purchase gain of two point seven billion, a credit reserve build for the First Republic lending portfolio of one point two billion as well as nine hundred million dollars of net investment securities losses in corporate.", "translate_tts": "These results included the First Republic bargain purchase gain of two point seven billion a credit reserve build for the First Republic lending portfolio of one point two billion as well as nine hundred million dollars of net investment securities losses in corporate", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:18.846", "mode": "azero-full", "language": "en", "target": "en", "text": "Touching on a few highlights.", "text_tts": "on a few highlights", "translate": "Touching on a few highlights.", "translate_tts": "Touching on a few highlights", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:23.005", "mode": "azero-full", "language": "en", "target": "en", "text": "CCB client investment assets were up eighteen percent year on year.", "text_tts": "investment assets were up eighteen percent year on year", "translate": "CCB client investment assets were up eighteen percent year on year.", "translate_tts": "CCB client investment assets were up eighteen percent year on year", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:28.701", "mode": "azero-full", "language": "en", "target": "en", "text": "We had record long term inflows in AWM, and we ranked number one in IVP wallet share.", "text_tts": "allet share", "translate": "We had record long term inflows in AWM, and we ranked number one in IVP wallet share.", "translate_tts": "We had record long term inflows in AWM and we ranked number one in IVP wallet share", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:35.866", "mode": "azero-full", "language": "en", "target": "en", "text": "Before giving you more detail on the financials, let me give you a brief update on the status of the First Republic integration on Page two.", "text_tts": "Page two", "translate": "Before giving you more detail on the financials, let me give you a brief update on the status of the First Republic integration on Page two.", "translate_tts": "Before giving you more detail on the financials let me give you a brief update on the status of the First Republic integration on Page two", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:41.925", "mode": "azero-full", "language": "en", "target": "en", "text": "The settlement process with the FDIC is on schedule, with a number of key milestones being recently completed.", "text_tts": "ecently completed", "translate": "The settlement process with the FDIC is on schedule, with a number of key milestones being recently completed.", "translate_tts": "The settlement process with the FDIC is on schedule with a number of key milestones being recently completed", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:48.746", "mode": "azero-full", "language": "en", "target": "en", "text": "Systems integration is also proceeding apace, and we are targeting being substantially complete by mid twenty twenty four.", "text_tts": "plete by mid twenty twenty four", "translate": "Systems integration is also proceeding apace, and we are targeting being substantially complete by mid twenty twenty four.", "translate_tts": "Systems integration is also proceeding apace and we are targeting being substantially complete by mid twenty twenty four", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:56.292", "mode": "azero-full", "language": "en", "target": "en", "text": "First Republic employees have formally joined us as of july second, and we're pleased to have had very high acceptance rates on our offers.", "text_tts": "ave had very high acceptance rates on our offers", "translate": "First Republic employees have formally joined us as of july second, and we're pleased to have had very high acceptance rates on our offers.", "translate_tts": "First Republic employees have formally joined us as of july second and were pleased to have had very high acceptance rates on our offers", "is_final": false, "emotion": "😊", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:46:07.376", "mode": "azero-full", "language": "en", "target": "en", "text": "And although it's still early days, as we get the sales force back in the market, we are happy to see that client retention is strong with about six billion dollars of net deposit inflows since the acquisition.", "text_tts": "ion dollars of net deposit inflows since the acquisition", "translate": "And although it's still early days, as we get the sales force back in the market, we are happy to see that client retention is strong with about six billion dollars of net deposit inflows since the acquisition.", "translate_tts": "And although its still early days as we get the sales force back in the market we are happy to see that client retention is strong with about six billion dollars of net deposit inflows since the acquisition", "is_final": false, "emotion": "😊", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:46:11.131", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning back to this quarter's results on Page three.", "text_tts": "to this quarters results on Page three", "translate": "Now turning back to this quarter's results on Page three.", "translate_tts": "Now turning back to this quarters results on Page three", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:13.958", "mode": "azero-full", "language": "en", "target": "en", "text": "You'll see that in various parts of the presentation,", "text_tts": "in various parts of the presentation", "translate": "You'll see that in various parts of the presentation,", "translate_tts": "Youll see that in various parts of the presentation", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:17.698", "mode": "azero-full", "language": "en", "target": "en", "text": "We have specifically called out the impact of First Republic where relevant.", "text_tts": "Republic where relevant", "translate": "We have specifically called out the impact of First Republic where relevant.", "translate_tts": "We have specifically called out the impact of First Republic where relevant", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:25.004", "mode": "azero-full", "language": "en", "target": "en", "text": "To make things easier, I'm going to start by discussing the overall impact of First Republic on this quarter's results at the firm wide level.", "text_tts": "lic on this quarters results at the firm wide level", "translate": "To make things easier, I'm going to start by discussing the overall impact of First Republic on this quarter's results at the firm wide level.", "translate_tts": "To make things easier Im going to start by discussing the overall impact of First Republic on this quarters results at the firm wide level", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:32.912", "mode": "azero-full", "language": "en", "target": "en", "text": "Then for the rest of the presentation, I will generally exclude the impact of First Republic in order to improve comparability with prior periods.", "text_tts": "with prior periods", "translate": "Then for the rest of the presentation, I will generally exclude the impact of First Republic in order to improve comparability with prior periods.", "translate_tts": "Then for the rest of the presentation I will generally exclude the impact of First Republic in order to improve comparability with prior periods", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:40.525", "mode": "azero-full", "language": "en", "target": "en", "text": "With that in mind, in this quarter, First Republic contributed four billion dollars of revenue, five hundred ninety nine million of expense,", "text_tts": "d four billion dollars of revenue five hundred ninety nine million of expense", "translate": "With that in mind, in this quarter, First Republic contributed four billion dollars of revenue, five hundred ninety nine million of expense,", "translate_tts": "With that in mind in this quarter First Republic contributed four billion dollars of revenue five hundred ninety nine million of expense", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:42.813", "mode": "azero-full", "language": "en", "target": "en", "text": "and two point four billion of net income.", "text_tts": "o point four billion of net income", "translate": "and two point four billion of net income.", "translate_tts": "and two point four billion of net income", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:54.538", "mode": "azero-full", "language": "en", "target": "en", "text": "As noted on the first page, this includes two point seven billion dollars of bargain purchase gain, which is reflected in NIR in the corporate segment as well as one point two billion of allowance build.", "text_tts": "one point two billion of allowance build", "translate": "As noted on the first page, this includes two point seven billion dollars of bargain purchase gain, which is reflected in NIR in the corporate segment as well as one point two billion of allowance build.", "translate_tts": "As noted on the first page this includes two point seven billion dollars of bargain purchase gain which is reflected in NIR in the corporate segment as well as one point two billion of allowance build", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:00.851", "mode": "azero-full", "language": "en", "target": "en", "text": "And remember, the deal happened on may first, so the first public numbers only represent two months of results.", "text_tts": "hs of results", "translate": "And remember, the deal happened on may first, so the first public numbers only represent two months of results.", "translate_tts": "And remember the deal happened on may first so the first public numbers only represent two months of results", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:09.837", "mode": "azero-full", "language": "en", "target": "en", "text": "You'll see in the line of business results that we are showing First Republic revenue and allowance in CCB, CB and AWM.", "text_tts": "ce in CCB CB and AWM", "translate": "You'll see in the line of business results that we are showing First Republic revenue and allowance in CCB, CB and AWM.", "translate_tts": "Youll see in the line of business results that we are showing First Republic revenue and allowance in CCB CB and AWM", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:12.788", "mode": "azero-full", "language": "en", "target": "en", "text": "And for the purposes of this quarter's results,", "text_tts": "of this quarters results", "translate": "And for the purposes of this quarter's results,", "translate_tts": "And for the purposes of this quarters results", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:17.692", "mode": "azero-full", "language": "en", "target": "en", "text": "All of the deposits are in CCB and substantially all of the expenses are in corporate.", "text_tts": "y all of the expenses are in corporate", "translate": "All of the deposits are in CCB and substantially all of the expenses are in corporate.", "translate_tts": "All of the deposits are in CCB and substantially all of the expenses are in corporate", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:22.443", "mode": "azero-full", "language": "en", "target": "en", "text": "As the integration continues, some of those items will get allocated across the segments.", "text_tts": "get allocated across the segments", "translate": "As the integration continues, some of those items will get allocated across the segments.", "translate_tts": "As the integration continues some of those items will get allocated across the segments", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:26.579", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning back to firm wide results excluding First Republic.", "text_tts": "to firm wide results excluding First Republic", "translate": "Now turning back to firm wide results excluding First Republic.", "translate_tts": "Now turning back to firm wide results excluding First Republic", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:29.122", "mode": "azero-full", "language": "en", "target": "en", "text": "of thirty eight point four billion", "text_tts": "of thirty eight point four billion", "translate": "of thirty eight point four billion", "translate_tts": "of thirty eight point four billion", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:33.023", "mode": "azero-full", "language": "en", "target": "en", "text": "was up six point seven billion or twenty one percent year on year.", "text_tts": "point seven billion or twenty one percent year on year", "translate": "was up six point seven billion or twenty one percent year on year.", "translate_tts": "was up six point seven billion or twenty one percent year on year", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:33.681", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I", "text_tts": "And then I", "translate": "And then I", "translate_tts": "And then I", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:34.783", "mode": "azero-full", "language": "en", "target": "en", "text": "was out.", "text_tts": "was out", "translate": "was out.", "translate_tts": "was out", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:39.497", "mode": "azero-full", "language": "en", "target": "en", "text": "seven point eight billion or fifty seven percent driven by higher rates.", "text_tts": "t eight billion or fifty seven percent driven by higher rates", "translate": "seven point eight billion or fifty seven percent driven by higher rates.", "translate_tts": "seven point eight billion or fifty seven percent driven by higher rates", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:43.121", "mode": "azero-full", "language": "en", "target": "en", "text": "Markets was down two hundred and ninety three million.", "text_tts": "two hundred and ninety three million", "translate": "Markets was down two hundred and ninety three million.", "translate_tts": "Markets was down two hundred and ninety three million", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:46.979", "mode": "azero-full", "language": "en", "target": "en", "text": "largely driven by the net investment securities losses I mentioned earlier,", "text_tts": "I mentioned earlier", "translate": "largely driven by the net investment securities losses I mentioned earlier,", "translate_tts": "largely driven by the net investment securities losses I mentioned earlier", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:52.276", "mode": "azero-full", "language": "en", "target": "en", "text": "offset by a number of less notable items, primarily in the prior year.", "text_tts": "prior year", "translate": "offset by a number of less notable items, primarily in the prior year.", "translate_tts": "offset by a number of less notable items primarily in the prior year", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:57.654", "mode": "azero-full", "language": "en", "target": "en", "text": "and Markets revenue was down seven hundred seventy two million or ten percent year on year.", "text_tts": "enty two million or ten percent year on year", "translate": "and Markets revenue was down seven hundred seventy two million or ten percent year on year.", "translate_tts": "and Markets revenue was down seven hundred seventy two million or ten percent year on year", "is_final": false, "emotion": "😔", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:03.261", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of twenty point two billion were up one point five billion or eight percent year on year.", "text_tts": "five billion or eight percent year on year", "translate": "Expenses of twenty point two billion were up one point five billion or eight percent year on year.", "translate_tts": "Expenses of twenty point two billion were up one point five billion or eight percent year on year", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:08.906", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by higher compensation expense, including wage inflation and higher legal expense.", "text_tts": "higher legal expense", "translate": "primarily driven by higher compensation expense, including wage inflation and higher legal expense.", "translate_tts": "primarily driven by higher compensation expense including wage inflation and higher legal expense", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:16.133", "mode": "azero-full", "language": "en", "target": "en", "text": "and credit costs of one point seven billion included net charge offs of one point four billion, predominantly in card.", "text_tts": "ed net charge offs of one point four billion predominantly in card", "translate": "and credit costs of one point seven billion included net charge offs of one point four billion, predominantly in card.", "translate_tts": "and credit costs of one point seven billion included net charge offs of one point four billion predominantly in card", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:21.595", "mode": "azero-full", "language": "en", "target": "en", "text": "The net reserve build included a three hundred eighty nine million build in the Commercial Bank", "text_tts": "build in the Commercial Bank", "translate": "The net reserve build included a three hundred eighty nine million build in the Commercial Bank", "translate_tts": "The net reserve build included a three hundred eighty nine million build in the Commercial Bank", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:23.846", "mode": "azero-full", "language": "en", "target": "en", "text": "two hundred million dollars billing card.", "text_tts": "illion dollars billing card", "translate": "two hundred million dollars billing card.", "translate_tts": "two hundred million dollars billing card", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:29.676", "mode": "azero-full", "language": "en", "target": "en", "text": "and a two hundred forty three million release in corporate, all of which I will cover in more detail later.", "text_tts": "ll cover in more detail later", "translate": "and a two hundred forty three million release in corporate, all of which I will cover in more detail later.", "translate_tts": "and a two hundred forty three million release in corporate all of which I will cover in more detail later", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:32.914", "mode": "azero-full", "language": "en", "target": "en", "text": "On to Balance sheet and Capital on Page four.", "text_tts": "t and Capital on Page four", "translate": "On to Balance sheet and Capital on Page four.", "translate_tts": "On to Balance sheet and Capital on Page four", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:37.518", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the quarter with a CT one ratio of thirteen point eight percent", "text_tts": "f thirteen point eight percent", "translate": "We ended the quarter with a CT one ratio of thirteen point eight percent", "translate_tts": "We ended the quarter with a CT one ratio of thirteen point eight percent", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:44.368", "mode": "azero-full", "language": "en", "target": "en", "text": "flat versus the prior quarter as the benefit of net income less distributions was offset by the impact of First Republic.", "text_tts": "s offset by the impact of First Republic", "translate": "flat versus the prior quarter as the benefit of net income less distributions was offset by the impact of First Republic.", "translate_tts": "flat versus the prior quarter as the benefit of net income less distributions was offset by the impact of First Republic", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:52.022", "mode": "azero-full", "language": "en", "target": "en", "text": "And as you can see in the two charts on the page, we've given you some information about the impact of the transaction on both RWA and", "text_tts": "RWA and", "translate": "And as you can see in the two charts on the page, we've given you some information about the impact of the transaction on both RWA and", "translate_tts": "And as you can see in the two charts on the page weve given you some information about the impact of the transaction on both RWA and", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:53.669", "mode": "azero-full", "language": "en", "target": "en", "text": "and CT one ratio.", "text_tts": "one ratio", "translate": "and CT one ratio.", "translate_tts": "and CT one ratio", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:54.796", "mode": "azero-full", "language": "en", "target": "en", "text": "And as you know,", "text_tts": "And as you know", "translate": "And as you know,", "translate_tts": "And as you know", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:57.112", "mode": "azero-full", "language": "en", "target": "en", "text": "We completed CCAR a couple of weeks ago.", "text_tts": "CAR a couple of weeks ago", "translate": "We completed CCAR a couple of weeks ago.", "translate_tts": "We completed CCAR a couple of weeks ago", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:03.928", "mode": "azero-full", "language": "en", "target": "en", "text": "Our new indicative SCB is two point nine percent versus our current requirement of four percent.", "text_tts": "cent versus our current requirement of four percent", "translate": "Our new indicative SCB is two point nine percent versus our current requirement of four percent.", "translate_tts": "Our new indicative SCB is two point nine percent versus our current requirement of four percent", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:49:06.633", "mode": "azero-full", "language": "en", "target": "en", "text": "and it goes into effect in four Q twenty three.", "text_tts": "effect in four Q twenty three", "translate": "and it goes into effect in four Q twenty three.", "translate_tts": "and it goes into effect in four Q twenty three", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:11.245", "mode": "azero-full", "language": "en", "target": "en", "text": "The new SCB also reflects the board's intention to increase the dividend", "text_tts": "the dividend", "translate": "The new SCB also reflects the board's intention to increase the dividend", "translate_tts": "The new SCB also reflects the boards intention to increase the dividend", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:14.790", "mode": "azero-full", "language": "en", "target": "en", "text": "to one dollar and five cents per share in the third quarter.", "text_tts": "in the third quarter", "translate": "to one dollar and five cents per share in the third quarter.", "translate_tts": "to one dollar and five cents per share in the third quarter", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:49:15.961", "mode": "azero-full", "language": "en", "target": "en", "text": "on liquidity.", "text_tts": "on liquidity", "translate": "on liquidity.", "translate_tts": "on liquidity", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:20.887", "mode": "azero-full", "language": "en", "target": "en", "text": "Our bank LCR for the second quarter ended at one hundred twenty nine percent", "text_tts": "ne hundred twenty nine percent", "translate": "Our bank LCR for the second quarter ended at one hundred twenty nine percent", "translate_tts": "Our bank LCR for the second quarter ended at one hundred twenty nine percent", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:23.545", "mode": "azero-full", "language": "en", "target": "en", "text": "in line with what we anticipated at Investor Day.", "text_tts": "we anticipated at Investor Day", "translate": "in line with what we anticipated at Investor Day.", "translate_tts": "in line with what we anticipated at Investor Day", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:28.212", "mode": "azero-full", "language": "en", "target": "en", "text": "About half of the reduction is associated with the First Republic transaction.", "text_tts": "lic transaction", "translate": "About half of the reduction is associated with the First Republic transaction.", "translate_tts": "About half of the reduction is associated with the First Republic transaction", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:28.772", "mode": "azero-full", "language": "en", "target": "en", "text": "And while we're on the", "text_tts": "And while were on the", "translate": "And while we're on the", "translate_tts": "And while were on the", "is_final": false, "emotion": "", "events": "🐶📢🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:37.697", "mode": "azero-full", "language": "en", "target": "en", "text": "as we previewed in the ten K, we will be updating our earnings at risk model to incorporate the impact of deposit repricing lags.", "text_tts": "to incorporate the impact of deposit repricing lags", "translate": "as we previewed in the ten K, we will be updating our earnings at risk model to incorporate the impact of deposit repricing lags.", "translate_tts": "as we previewed in the ten K we will be updating our earnings at risk model to incorporate the impact of deposit repricing lags", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:50.583", "mode": "azero-full", "language": "en", "target": "en", "text": "So when we release this quarter's ten Q, you will see the up one hundred basis point parallel shift scenario will be about positive two point five billion, whereas in the absence of the change, it would have been about negative one point five billion.", "text_tts": "he change it would have been about negative one point five billion", "translate": "So when we release this quarter's ten Q, you will see the up one hundred basis point parallel shift scenario will be about positive two point five billion, whereas in the absence of the change, it would have been about negative one point five billion.", "translate_tts": "So when we release this quarters ten Q you will see the up one hundred basis point parallel shift scenario will be about positive two point five billion whereas in the absence of the change it would have been about negative one point five billion", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:51.802", "mode": "azero-full", "language": "en", "target": "en", "text": "now", "text_tts": "now", "translate": "now", "translate_tts": "now", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:55.244", "mode": "azero-full", "language": "en", "target": "en", "text": "businesses starting with CCB on Page five.", "text_tts": "ng with CCB on Page five", "translate": "businesses starting with CCB on Page five.", "translate_tts": "businesses starting with CCB on Page five", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:05.651", "mode": "azero-full", "language": "en", "target": "en", "text": "Both US consumers and small businesses remain resilient, and we haven't observed any meaningful changes to the trends in our data we discussed at Investor Day.", "text_tts": "data we discussed at Investor Day", "translate": "Both US consumers and small businesses remain resilient, and we haven't observed any meaningful changes to the trends in our data we discussed at Investor Day.", "translate_tts": "Both US consumers and small businesses remain resilient and we havent observed any meaningful changes to the trends in our data we discussed at Investor Day", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:13.093", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to the financial results, which I will speak to excluding the impact of First Republic for CCB, CB and AWM.", "text_tts": "ublic for CCB CB and AWM", "translate": "Turning now to the financial results, which I will speak to excluding the impact of First Republic for CCB, CB and AWM.", "translate_tts": "Turning now to the financial results which I will speak to excluding the impact of First Republic for CCB CB and AWM", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:19.174", "mode": "azero-full", "language": "en", "target": "en", "text": "CCB reported net income of five billion dollars on revenue of sixteen point four billion,", "text_tts": "ion dollars on revenue of sixteen point four billion", "translate": "CCB reported net income of five billion dollars on revenue of sixteen point four billion,", "translate_tts": "CCB reported net income of five billion dollars on revenue of sixteen point four billion", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:21.275", "mode": "azero-full", "language": "en", "target": "en", "text": "goes up thirty one percent year on year.", "text_tts": "irty one percent year on year", "translate": "goes up thirty one percent year on year.", "translate_tts": "goes up thirty one percent year on year", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:28.188", "mode": "azero-full", "language": "en", "target": "en", "text": "In Banking and Wealth Management, revenue was up fifty nine percent year on year, driven by higher NII on higher rates.", "text_tts": "driven by higher NII on higher rates", "translate": "In Banking and Wealth Management, revenue was up fifty nine percent year on year, driven by higher NII on higher rates.", "translate_tts": "In Banking and Wealth Management revenue was up fifty nine percent year on year driven by higher NII on higher rates", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:32.332", "mode": "azero-full", "language": "en", "target": "en", "text": "End of period deposits were down four percent quarter on quarter,", "text_tts": "on quarter", "translate": "End of period deposits were down four percent quarter on quarter,", "translate_tts": "End of period deposits were down four percent quarter on quarter", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:39.182", "mode": "azero-full", "language": "en", "target": "en", "text": "as customers continue to spend down their cash buffers, including for seasonal tax payments, and seek higher yielding products.", "text_tts": "and seek higher yielding products", "translate": "as customers continue to spend down their cash buffers, including for seasonal tax payments, and seek higher yielding products.", "translate_tts": "as customers continue to spend down their cash buffers including for seasonal tax payments and seek higher yielding products", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:47.959", "mode": "azero-full", "language": "en", "target": "en", "text": "Plant investment assets were up eighteen percent year on year, driven by market performance and strong net inflows across our adviser and digital channels.", "text_tts": "s our adviser and digital channels", "translate": "Plant investment assets were up eighteen percent year on year, driven by market performance and strong net inflows across our adviser and digital channels.", "translate_tts": "Plant investment assets were up eighteen percent year on year driven by market performance and strong net inflows across our adviser and digital channels", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:52.224", "mode": "azero-full", "language": "en", "target": "en", "text": "In home lending, revenue was down twenty three percent year on year.", "text_tts": "revenue was down twenty three percent year on year", "translate": "In home lending, revenue was down twenty three percent year on year.", "translate_tts": "In home lending revenue was down twenty three percent year on year", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:53.323", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by lower ni i.", "text_tts": "driven by lower ni i", "translate": "driven by lower ni i.", "translate_tts": "driven by lower ni i", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:56.759", "mode": "azero-full", "language": "en", "target": "en", "text": "from tighter loan spreads and lower servicing and production revenue.", "text_tts": "s and lower servicing and production revenue", "translate": "from tighter loan spreads and lower servicing and production revenue.", "translate_tts": "from tighter loan spreads and lower servicing and production revenue", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:03.713", "mode": "azero-full", "language": "en", "target": "en", "text": "Originations were up quarter on quarter, driven by seasonality, although still down fifty four percent year on year.", "text_tts": "fifty four percent year on year", "translate": "Originations were up quarter on quarter, driven by seasonality, although still down fifty four percent year on year.", "translate_tts": "Originations were up quarter on quarter driven by seasonality although still down fifty four percent year on year", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:13.465", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to card services and auto. Revenue was up five percent, largely driven by higher card services and II on higher revolving balances", "text_tts": "services and II on higher revolving balances", "translate": "Moving to card services and auto. Revenue was up five percent, largely driven by higher card services and II on higher revolving balances", "translate_tts": "Moving to card services and auto Revenue was up five percent largely driven by higher card services and II on higher revolving balances", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:16.294", "mode": "azero-full", "language": "en", "target": "en", "text": "Partially offset by lower auto lease income.", "text_tts": "by lower auto lease income", "translate": "Partially offset by lower auto lease income.", "translate_tts": "Partially offset by lower auto lease income", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:23.921", "mode": "azero-full", "language": "en", "target": "en", "text": "spendings were up eighteen percent year on year, which was the result of revolved normalization and strong new account growth.", "text_tts": "was the result of revolved normalization and strong new account growth", "translate": "spendings were up eighteen percent year on year, which was the result of revolved normalization and strong new account growth.", "translate_tts": "spendings were up eighteen percent year on year which was the result of revolved normalization and strong new account growth", "is_final": false, "emotion": "", "events": "👨📯🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:32.755", "mode": "azero-full", "language": "en", "target": "en", "text": "And in auto, originations were up twelve billion, up seventy one percent year on year as competitors pulled back and inventories continued to slowly recover.", "text_tts": "year as competitors pulled back and inventories continued to slowly recover", "translate": "And in auto, originations were up twelve billion, up seventy one percent year on year as competitors pulled back and inventories continued to slowly recover.", "translate_tts": "And in auto originations were up twelve billion up seventy one percent year on year as competitors pulled back and inventories continued to slowly recover", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:41.776", "mode": "azero-full", "language": "en", "target": "en", "text": "expenses of eight point three billion were up eight percent year on year, driven by compensation, predominantly due to wage inflation and headcount growth", "text_tts": "iven by compensation predominantly due to wage inflation and headcount growth", "translate": "expenses of eight point three billion were up eight percent year on year, driven by compensation, predominantly due to wage inflation and headcount growth", "translate_tts": "expenses of eight point three billion were up eight percent year on year driven by compensation predominantly due to wage inflation and headcount growth", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:46.323", "mode": "azero-full", "language": "en", "target": "en", "text": "as we continue to invest in our front office and technology staffing as well as marketing.", "text_tts": "y staffing as well as marketing", "translate": "as we continue to invest in our front office and technology staffing as well as marketing.", "translate_tts": "as we continue to invest in our front office and technology staffing as well as marketing", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:49.746", "mode": "azero-full", "language": "en", "target": "en", "text": "Performance this quarter product.", "text_tts": "Performance this quarter product", "translate": "Performance this quarter product.", "translate_tts": "Performance this quarter product", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:54.473", "mode": "azero-full", "language": "en", "target": "en", "text": "Credit costs were one and a half billion, reflecting a reserve build of two hundred and three million.", "text_tts": "a reserve build of two hundred and three million", "translate": "Credit costs were one and a half billion, reflecting a reserve build of two hundred and three million.", "translate_tts": "Credit costs were one and a half billion reflecting a reserve build of two hundred and three million", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:51:56.800", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by loan growth in card services.", "text_tts": "growth in card services", "translate": "driven by loan growth in card services.", "translate_tts": "driven by loan growth in card services", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:03.730", "mode": "azero-full", "language": "en", "target": "en", "text": "Net charge offs were one point three billion, up six hundred forty million year on year, predominantly driven by card", "text_tts": "on year on year predominantly driven by card", "translate": "Net charge offs were one point three billion, up six hundred forty million year on year, predominantly driven by card", "translate_tts": "Net charge offs were one point three billion up six hundred forty million year on year predominantly driven by card", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:09.967", "mode": "azero-full", "language": "en", "target": "en", "text": "as thirty day plus delinquencies have returned to pre pandemic levels in line with our expectations.", "text_tts": "h our expectations", "translate": "as thirty day plus delinquencies have returned to pre pandemic levels in line with our expectations.", "translate_tts": "as thirty day plus delinquencies have returned to pre pandemic levels in line with our expectations", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:52:11.070", "mode": "azero-full", "language": "en", "target": "en", "text": "That's the", "text_tts": "Thats the", "translate": "That's the", "translate_tts": "Thats the", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:12.956", "mode": "azero-full", "language": "en", "target": "en", "text": "the CIB on page six.", "text_tts": "page six", "translate": "the CIB on page six.", "translate_tts": "the CIB on page six", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:18.646", "mode": "azero-full", "language": "en", "target": "en", "text": "CFB reported net income of four point one billion on revenue of twelve point five billion.", "text_tts": "e billion on revenue of twelve point five billion", "translate": "CFB reported net income of four point one billion on revenue of twelve point five billion.", "translate_tts": "CFB reported net income of four point one billion on revenue of twelve point five billion", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:28.496", "mode": "azero-full", "language": "en", "target": "en", "text": "Investment Banking revenue of one point five billion was up eleven percent year on year or down seven percent, excluding bridge book markdowns in the prior year.", "text_tts": "rcent excluding bridge book markdowns in the prior year", "translate": "Investment Banking revenue of one point five billion was up eleven percent year on year or down seven percent, excluding bridge book markdowns in the prior year.", "translate_tts": "Investment Banking revenue of one point five billion was up eleven percent year on year or down seven percent excluding bridge book markdowns in the prior year", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:35.788", "mode": "azero-full", "language": "en", "target": "en", "text": "IV fees were down six percent year on year, and we ranked number one with a year to date wallet share of eight point four percent.", "text_tts": "t share of eight point four percent", "translate": "IV fees were down six percent year on year, and we ranked number one with a year to date wallet share of eight point four percent.", "translate_tts": "IV fees were down six percent year on year and we ranked number one with a year to date wallet share of eight point four percent", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:39.004", "mode": "azero-full", "language": "en", "target": "en", "text": "In advisory, fees were down nineteen percent.", "text_tts": "ory fees were down nineteen percent", "translate": "In advisory, fees were down nineteen percent.", "translate_tts": "In advisory fees were down nineteen percent", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:46.376", "mode": "azero-full", "language": "en", "target": "en", "text": "Underwriting fees were down six percent for debt and up thirty percent for equity, with more positive momentum in the last month of the quarter.", "text_tts": "ty with more positive momentum in the last month of the quarter", "translate": "Underwriting fees were down six percent for debt and up thirty percent for equity, with more positive momentum in the last month of the quarter.", "translate_tts": "Underwriting fees were down six percent for debt and up thirty percent for equity with more positive momentum in the last month of the quarter", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:51.953", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of the second half outlook, we have seen encouraging signs of activity in capital markets.", "text_tts": "signs of activity in capital markets", "translate": "In terms of the second half outlook, we have seen encouraging signs of activity in capital markets.", "translate_tts": "In terms of the second half outlook we have seen encouraging signs of activity in capital markets", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:54.915", "mode": "azero-full", "language": "en", "target": "en", "text": "and July should be a good indicator for the remainder of the year.", "text_tts": "of the year", "translate": "and July should be a good indicator for the remainder of the year.", "translate_tts": "and July should be a good indicator for the remainder of the year", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:55.576", "mode": "azero-full", "language": "en", "target": "en", "text": "However.", "text_tts": "However", "translate": "However.", "translate_tts": "However", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:52:56.405", "mode": "azero-full", "language": "en", "target": "en", "text": "You're the data.", "text_tts": "Youre the data", "translate": "You're the data.", "translate_tts": "Youre the data", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:00.601", "mode": "azero-full", "language": "en", "target": "en", "text": "announced M and A is down significantly, which will be a headwind.", "text_tts": "M and A is down significantly which will be a headwind", "translate": "announced M and A is down significantly, which will be a headwind.", "translate_tts": "announced M and A is down significantly which will be a headwind", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:53:06.753", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to markets. Total revenue was seven billion, down ten percent year on year.", "text_tts": "own ten percent year on year", "translate": "Moving to markets. Total revenue was seven billion, down ten percent year on year.", "translate_tts": "Moving to markets Total revenue was seven billion down ten percent year on year", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:16.933", "mode": "azero-full", "language": "en", "target": "en", "text": "Fixed income was down three percent. As expected, the macro franchise substantially normalized from last year's elevated levels of volatility and client flows.", "text_tts": "rs elevated levels of volatility and client flows", "translate": "Fixed income was down three percent. As expected, the macro franchise substantially normalized from last year's elevated levels of volatility and client flows.", "translate_tts": "Fixed income was down three percent As expected the macro franchise substantially normalized from last years elevated levels of volatility and client flows", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:21.798", "mode": "azero-full", "language": "en", "target": "en", "text": "This was largely offset by improved performance in the Securitized Products Group and Credit.", "text_tts": "ized Products Group and Credit", "translate": "This was largely offset by improved performance in the Securitized Products Group and Credit.", "translate_tts": "This was largely offset by improved performance in the Securitized Products Group and Credit", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:28.916", "mode": "azero-full", "language": "en", "target": "en", "text": "Equity markets was down twenty percent against a very strong prior year quarter, particularly in derivatives.", "text_tts": "very strong prior year quarter particularly in derivatives", "translate": "Equity markets was down twenty percent against a very strong prior year quarter, particularly in derivatives.", "translate_tts": "Equity markets was down twenty percent against a very strong prior year quarter particularly in derivatives", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:30.102", "mode": "azero-full", "language": "en", "target": "en", "text": "Payments revenue.", "text_tts": "Payments revenue", "translate": "Payments revenue.", "translate_tts": "Payments revenue", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:30.497", "mode": "azero-full", "language": "en", "target": "en", "text": "It was two and a half.", "text_tts": "It was two and a half", "translate": "It was two and a half.", "translate_tts": "It was two and a half", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:34.234", "mode": "azero-full", "language": "en", "target": "en", "text": "point five billion up sixty one percent year on year.", "text_tts": "ion up sixty one percent year on year", "translate": "point five billion up sixty one percent year on year.", "translate_tts": "point five billion up sixty one percent year on year", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:40.117", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding equity investments, it was up thirty two percent, predominantly driven by higher rates", "text_tts": "o percent predominantly driven by higher rates", "translate": "Excluding equity investments, it was up thirty two percent, predominantly driven by higher rates", "translate_tts": "Excluding equity investments it was up thirty two percent predominantly driven by higher rates", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:42.253", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by lower deposit balances.", "text_tts": "y lower deposit balances", "translate": "partially offset by lower deposit balances.", "translate_tts": "partially offset by lower deposit balances", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:48.637", "mode": "azero-full", "language": "en", "target": "en", "text": "Security Services revenue of one point two billion was up six percent year on year.", "text_tts": "lion was up six percent year on year", "translate": "Security Services revenue of one point two billion was up six percent year on year.", "translate_tts": "Security Services revenue of one point two billion was up six percent year on year", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:52.190", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by higher rates, partially offset by lower fees.", "text_tts": "rates partially offset by lower fees", "translate": "driven by higher rates, partially offset by lower fees.", "translate_tts": "driven by higher rates partially offset by lower fees", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:57.319", "mode": "azero-full", "language": "en", "target": "en", "text": "expenses of six point nine billion were up one percent year on year", "text_tts": "percent year on year", "translate": "expenses of six point nine billion were up one percent year on year", "translate_tts": "expenses of six point nine billion were up one percent year on year", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:04.997", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by higher noncompensation expense as well as wage inflation and headcount growth,", "text_tts": "lation and headcount growth", "translate": "driven by higher noncompensation expense as well as wage inflation and headcount growth,", "translate_tts": "driven by higher noncompensation expense as well as wage inflation and headcount growth", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:05.720", "mode": "azero-full", "language": "en", "target": "en", "text": "largely offset.", "text_tts": "largely offset", "translate": "largely offset.", "translate_tts": "largely offset", "is_final": false, "emotion": "😔", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:06.665", "mode": "azero-full", "language": "en", "target": "en", "text": "by lower revenue related companies.", "text_tts": "by lower revenue related companies", "translate": "by lower revenue related companies.", "translate_tts": "by lower revenue related companies", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:06.983", "mode": "azero-full", "language": "en", "target": "en", "text": "Compensation.", "text_tts": "Compensation", "translate": "Compensation.", "translate_tts": "Compensation", "is_final": false, "emotion": "😔", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:09.434", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the commercial bank on page seven.", "text_tts": "on page seven", "translate": "Moving to the commercial bank on page seven.", "translate_tts": "Moving to the commercial bank on page seven", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:13.766", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial Banking reported net income of one and a half billion dollars.", "text_tts": "reported net income of one and a half billion dollars", "translate": "Commercial Banking reported net income of one and a half billion dollars.", "translate_tts": "Commercial Banking reported net income of one and a half billion dollars", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:18.568", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of three point eight billion was up forty two percent year on year.", "text_tts": "hree point eight billion was up forty two percent year on year", "translate": "Revenue of three point eight billion was up forty two percent year on year.", "translate_tts": "Revenue of three point eight billion was up forty two percent year on year", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:20.301", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by higher deposit margins.", "text_tts": "deposit margins", "translate": "driven by higher deposit margins.", "translate_tts": "driven by higher deposit margins", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:28.453", "mode": "azero-full", "language": "en", "target": "en", "text": "Payments revenue of two point two billion was up seventy nine percent year on year, driven by higher rates.", "text_tts": "up seventy nine percent year on year driven by higher rates", "translate": "Payments revenue of two point two billion was up seventy nine percent year on year, driven by higher rates.", "translate_tts": "Payments revenue of two point two billion was up seventy nine percent year on year driven by higher rates", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:36.796", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross Investment Banking and Markets revenue of seven hundred sixty seven million was down three percent year on year", "text_tts": "ven hundred sixty seven million was down three percent year on year", "translate": "Gross Investment Banking and Markets revenue of seven hundred sixty seven million was down three percent year on year", "translate_tts": "Gross Investment Banking and Markets revenue of seven hundred sixty seven million was down three percent year on year", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:39.779", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by fewer large M and A deals.", "text_tts": "ewer large M and A deals", "translate": "primarily driven by fewer large M and A deals.", "translate_tts": "primarily driven by fewer large M and A deals", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:51.992", "mode": "azero-full", "language": "en", "target": "en", "text": "expenses of one point three billion were up twelve percent year on year, predominantly driven by higher compensation expense, including front office hiring and technology investments", "text_tts": "ffice hiring and technology investments", "translate": "expenses of one point three billion were up twelve percent year on year, predominantly driven by higher compensation expense, including front office hiring and technology investments", "translate_tts": "expenses of one point three billion were up twelve percent year on year predominantly driven by higher compensation expense including front office hiring and technology investments", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:54.694", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as higher volume related expense.", "text_tts": "volume related expense", "translate": "as well as higher volume related expense.", "translate_tts": "as well as higher volume related expense", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:07.426", "mode": "azero-full", "language": "en", "target": "en", "text": "Average deposits were up three percent quarter on quarter, driven by inflows related to new client acquisition, partially offset by continued attrition in nonoperating deposits.", "text_tts": "set by continued attrition in nonoperating deposits", "translate": "Average deposits were up three percent quarter on quarter, driven by inflows related to new client acquisition, partially offset by continued attrition in nonoperating deposits.", "translate_tts": "Average deposits were up three percent quarter on quarter driven by inflows related to new client acquisition partially offset by continued attrition in nonoperating deposits", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:10.515", "mode": "azero-full", "language": "en", "target": "en", "text": "Loans were up two percent quarter on quarter.", "text_tts": "two percent quarter on quarter", "translate": "Loans were up two percent quarter on quarter.", "translate_tts": "Loans were up two percent quarter on quarter", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:20.608", "mode": "azero-full", "language": "en", "target": "en", "text": "CNI loans were up two percent, reflecting stabilization in new loan demand and revolver utilization in the current economic environment", "text_tts": "on in the current economic environment", "translate": "CNI loans were up two percent, reflecting stabilization in new loan demand and revolver utilization in the current economic environment", "translate_tts": "CNI loans were up two percent reflecting stabilization in new loan demand and revolver utilization in the current economic environment", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:24.107", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as pockets of growth in areas where we are investing.", "text_tts": "s of growth in areas where we are investing", "translate": "as well as pockets of growth in areas where we are investing.", "translate_tts": "as well as pockets of growth in areas where we are investing", "is_final": false, "emotion": "", "events": "👨📯💥👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:24.520", "mode": "azero-full", "language": "en", "target": "en", "text": "CRE loans.", "text_tts": "CRE loans", "translate": "CRE loans.", "translate_tts": "CRE loans", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:32.943", "mode": "azero-full", "language": "en", "target": "en", "text": "one percent, reflecting funding on prior year originations for construction loans and real estate banking", "text_tts": "ate banking", "translate": "one percent, reflecting funding on prior year originations for construction loans and real estate banking", "translate_tts": "one percent reflecting funding on prior year originations for construction loans and real estate banking", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:34.712", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as increased affordable housing activity.", "text_tts": "increased affordable housing activity", "translate": "as well as increased affordable housing activity.", "translate_tts": "as well as increased affordable housing activity", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:39.286", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, credit costs were four hundred and eighty nine million.", "text_tts": "credit costs were four hundred and eighty nine million", "translate": "Finally, credit costs were four hundred and eighty nine million.", "translate_tts": "Finally credit costs were four hundred and eighty nine million", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:50.605", "mode": "azero-full", "language": "en", "target": "en", "text": "Net charge offs were one hundred million, including eighty two million in the office real estate portfolio and the net reserve build of three hundred eighty nine million", "text_tts": "t reserve build of three hundred eighty nine million", "translate": "Net charge offs were one hundred million, including eighty two million in the office real estate portfolio and the net reserve build of three hundred eighty nine million", "translate_tts": "Net charge offs were one hundred million including eighty two million in the office real estate portfolio and the net reserve build of three hundred eighty nine million", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:56:00.508", "mode": "azero-full", "language": "en", "target": "en", "text": "was driven by updates to certain assumptions related to the office real estate market as well as net downgrade activity in middle market banking.", "text_tts": "et downgrade activity in middle market banking", "translate": "was driven by updates to certain assumptions related to the office real estate market as well as net downgrade activity in middle market banking.", "translate_tts": "was driven by updates to certain assumptions related to the office real estate market as well as net downgrade activity in middle market banking", "is_final": false, "emotion": "", "events": "🔇👂👨📯🤒🤧", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:04.894", "mode": "azero-full", "language": "en", "target": "en", "text": "Then to complete our lines of business AWM on page eight.", "text_tts": "our lines of business AWM on page eight", "translate": "Then to complete our lines of business AWM on page eight.", "translate_tts": "Then to complete our lines of business AWM on page eight", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:09.215", "mode": "azero-full", "language": "en", "target": "en", "text": "Asset and Wealth Management reported net income of one point one billion.", "text_tts": "h Management reported net income of one point one billion", "translate": "Asset and Wealth Management reported net income of one point one billion.", "translate_tts": "Asset and Wealth Management reported net income of one point one billion", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:11.188", "mode": "azero-full", "language": "en", "target": "en", "text": "with pretax margin of thirty two percent.", "text_tts": "x margin of thirty two percent", "translate": "with pretax margin of thirty two percent.", "translate_tts": "with pretax margin of thirty two percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:15.434", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of four point six billion was up eight percent year on year.", "text_tts": "point six billion was up eight percent year on year", "translate": "Revenue of four point six billion was up eight percent year on year.", "translate_tts": "Revenue of four point six billion was up eight percent year on year", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:23.161", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by higher deposit margins on lower balances and higher management fees on strong net inflows.", "text_tts": "gher management fees on strong net inflows", "translate": "driven by higher deposit margins on lower balances and higher management fees on strong net inflows.", "translate_tts": "driven by higher deposit margins on lower balances and higher management fees on strong net inflows", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:25.209", "mode": "azero-full", "language": "en", "target": "en", "text": "expenses of three point two billion.", "text_tts": "expenses of three point two billion", "translate": "expenses of three point two billion.", "translate_tts": "expenses of three point two billion", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:29.270", "mode": "azero-full", "language": "en", "target": "en", "text": "were up eight percent year on year, driven by higher compensation", "text_tts": "by higher compensation", "translate": "were up eight percent year on year, driven by higher compensation", "translate_tts": "were up eight percent year on year driven by higher compensation", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:32.256", "mode": "azero-full", "language": "en", "target": "en", "text": "including growth in our private banking advisor teams.", "text_tts": "our private banking advisor teams", "translate": "including growth in our private banking advisor teams.", "translate_tts": "including growth in our private banking advisor teams", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:39.727", "mode": "azero-full", "language": "en", "target": "en", "text": "higher revenue related compensation and the impact of Global Shares and JBMorgan Asset Management China", "text_tts": "Shares and JBMorgan Asset Management China", "translate": "higher revenue related compensation and the impact of Global Shares and JBMorgan Asset Management China", "translate_tts": "higher revenue related compensation and the impact of Global Shares and JBMorgan Asset Management China", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:42.472", "mode": "azero-full", "language": "en", "target": "en", "text": "both of which closed within the last year.", "text_tts": "losed within the last year", "translate": "both of which closed within the last year.", "translate_tts": "both of which closed within the last year", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:42.812", "mode": "azero-full", "language": "en", "target": "en", "text": "for the quarter.", "text_tts": "for the quarter", "translate": "for the quarter.", "translate_tts": "for the quarter", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:45.757", "mode": "azero-full", "language": "en", "target": "en", "text": "Record net long term inflows were sixty one billion.", "text_tts": "term inflows were sixty one billion", "translate": "Record net long term inflows were sixty one billion.", "translate_tts": "Record net long term inflows were sixty one billion", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:56:50.168", "mode": "azero-full", "language": "en", "target": "en", "text": "positive across all channels, regions and asset classes.", "text_tts": "channels regions and asset classes", "translate": "positive across all channels, regions and asset classes.", "translate_tts": "positive across all channels regions and asset classes", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:52.494", "mode": "azero-full", "language": "en", "target": "en", "text": "led by fixed income and equities.", "text_tts": "income and equities", "translate": "led by fixed income and equities.", "translate_tts": "led by fixed income and equities", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:52.790", "mode": "azero-full", "language": "en", "target": "en", "text": "And in liquidity, we saw", "text_tts": "And in liquidity we saw", "translate": "And in liquidity, we saw", "translate_tts": "And in liquidity we saw", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:54.714", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw net inflows of sixty billion.", "text_tts": "flows of sixty billion", "translate": "We saw net inflows of sixty billion.", "translate_tts": "We saw net inflows of sixty billion", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:55.337", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, you want", "text_tts": "Hey you want", "translate": "Hey, you want", "translate_tts": "Hey you want", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:56.187", "mode": "azero-full", "language": "en", "target": "en", "text": "of three point two trillion.", "text_tts": "of three point two trillion", "translate": "of three point two trillion.", "translate_tts": "of three point two trillion", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:58.189", "mode": "azero-full", "language": "en", "target": "en", "text": "was up sixteen percent year on year.", "text_tts": "sixteen percent year on year", "translate": "was up sixteen percent year on year.", "translate_tts": "was up sixteen percent year on year", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:03.744", "mode": "azero-full", "language": "en", "target": "en", "text": "And overall client assets of four point six trillion were up twenty percent year on year", "text_tts": "llion were up twenty percent year on year", "translate": "And overall client assets of four point six trillion were up twenty percent year on year", "translate_tts": "And overall client assets of four point six trillion were up twenty percent year on year", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:05.782", "mode": "azero-full", "language": "en", "target": "en", "text": "Driven by continued net inflows.", "text_tts": "net inflows", "translate": "Driven by continued net inflows.", "translate_tts": "Driven by continued net inflows", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:10.027", "mode": "azero-full", "language": "en", "target": "en", "text": "higher market levels and the impact of the acquisition of Global Shares.", "text_tts": "of Global Shares", "translate": "higher market levels and the impact of the acquisition of Global Shares.", "translate_tts": "higher market levels and the impact of the acquisition of Global Shares", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:10.508", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a funny thing.", "text_tts": "Its a funny thing", "translate": "It's a funny thing.", "translate_tts": "Its a funny thing", "is_final": false, "emotion": "😔", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:14.023", "mode": "azero-full", "language": "en", "target": "en", "text": "loans were down one percent quarter on quarter,", "text_tts": "wn one percent quarter on quarter", "translate": "loans were down one percent quarter on quarter,", "translate_tts": "loans were down one percent quarter on quarter", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:19.261", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by lower securities based lending and deposits were down six percent.", "text_tts": "six percent", "translate": "driven by lower securities based lending and deposits were down six percent.", "translate_tts": "driven by lower securities based lending and deposits were down six percent", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:21.768", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to corporate on page nine.", "text_tts": "on page nine", "translate": "Turning to corporate on page nine.", "translate_tts": "Turning to corporate on page nine", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:31.794", "mode": "azero-full", "language": "en", "target": "en", "text": "As I noted upfront, we are reporting the First Republic bargain purchase gain and substantially all of the expenses in corporate.", "text_tts": "of the expenses in corporate", "translate": "As I noted upfront, we are reporting the First Republic bargain purchase gain and substantially all of the expenses in corporate.", "translate_tts": "As I noted upfront we are reporting the First Republic bargain purchase gain and substantially all of the expenses in corporate", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:37.954", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding those items, corporate reported net income of three hundred thirty nine million.", "text_tts": "hree hundred thirty nine million", "translate": "Excluding those items, corporate reported net income of three hundred thirty nine million.", "translate_tts": "Excluding those items corporate reported net income of three hundred thirty nine million", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:46.025", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue was nine hundred eighty five million, up nine hundred five million compared to last year.", "text_tts": "up nine hundred five million compared to last year", "translate": "revenue was nine hundred eighty five million, up nine hundred five million compared to last year.", "translate_tts": "revenue was nine hundred eighty five million up nine hundred five million compared to last year", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:46.160", "mode": "azero-full", "language": "en", "target": "en", "text": "And I am.", "text_tts": "And I am", "translate": "And I am.", "translate_tts": "And I am", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:47.496", "mode": "azero-full", "language": "en", "target": "en", "text": "was one point eight billion up.", "text_tts": "eight billion up", "translate": "was one point eight billion up.", "translate_tts": "was one point eight billion up", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:49.215", "mode": "azero-full", "language": "en", "target": "en", "text": "one point four billion year on year.", "text_tts": "four billion year on year", "translate": "one point four billion year on year.", "translate_tts": "one point four billion year on year", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:51.169", "mode": "azero-full", "language": "en", "target": "en", "text": "due to the impact of higher rates.", "text_tts": "of higher rates", "translate": "due to the impact of higher rates.", "translate_tts": "due to the impact of higher rates", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:51.693", "mode": "azero-full", "language": "en", "target": "en", "text": "And I are.", "text_tts": "And I are", "translate": "And I are.", "translate_tts": "And I are", "is_final": false, "emotion": "😡", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:59.788", "mode": "azero-full", "language": "en", "target": "en", "text": "was a net loss of seven hundred eighty two million and included the net investment securities losses I mentioned upfront.", "text_tts": "curities losses I mentioned upfront", "translate": "was a net loss of seven hundred eighty two million and included the net investment securities losses I mentioned upfront.", "translate_tts": "was a net loss of seven hundred eighty two million and included the net investment securities losses I mentioned upfront", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:03.120", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of five hundred and ninety million or up.", "text_tts": "ve hundred and ninety million or up", "translate": "Expenses of five hundred and ninety million or up.", "translate_tts": "Expenses of five hundred and ninety million or up", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:08.448", "mode": "azero-full", "language": "en", "target": "en", "text": "three hundred eighty four million year on year, largely driven by higher legal expense.", "text_tts": "n year on year largely driven by higher legal expense", "translate": "three hundred eighty four million year on year, largely driven by higher legal expense.", "translate_tts": "three hundred eighty four million year on year largely driven by higher legal expense", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:12.080", "mode": "azero-full", "language": "en", "target": "en", "text": "And credit costs were a net benefit of two hundred forty three million.", "text_tts": "wo hundred forty three million", "translate": "And credit costs were a net benefit of two hundred forty three million.", "translate_tts": "And credit costs were a net benefit of two hundred forty three million", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:23.449", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting a reserve release as the deposit placed with First Republic in the first quarter was eliminated as part of a one side track track.", "text_tts": "ter was eliminated as part of a one side track track", "translate": "reflecting a reserve release as the deposit placed with First Republic in the first quarter was eliminated as part of a one side track track.", "translate_tts": "reflecting a reserve release as the deposit placed with First Republic in the first quarter was eliminated as part of a one side track track", "is_final": false, "emotion": "", "events": "👨📯🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:25.698", "mode": "azero-full", "language": "en", "target": "en", "text": "Next the outlook on page ten.", "text_tts": "outlook on page ten", "translate": "Next the outlook on page ten.", "translate_tts": "Next the outlook on page ten", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:26.069", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect.", "text_tts": "We now expect", "translate": "We now expect.", "translate_tts": "We now expect", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:26.902", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty three n I I.", "text_tts": "twenty twenty three n I I", "translate": "twenty twenty three n I I.", "translate_tts": "twenty twenty three n I I", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:27.393", "mode": "azero-full", "language": "en", "target": "en", "text": "M. I.", "text_tts": "M I", "translate": "M. I.", "translate_tts": "M I", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:27.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Markets.", "text_tts": "Markets", "translate": "Markets.", "translate_tts": "Markets", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:42.135", "mode": "azero-full", "language": "en", "target": "en", "text": "to be approximately eighty seven billion, with the increase driven by higher rates coupled with slower deposit reprice than previously assumed across both consumer and wholesale.", "text_tts": "d across both consumer and wholesale", "translate": "to be approximately eighty seven billion, with the increase driven by higher rates coupled with slower deposit reprice than previously assumed across both consumer and wholesale.", "translate_tts": "to be approximately eighty seven billion with the increase driven by higher rates coupled with slower deposit reprice than previously assumed across both consumer and wholesale", "is_final": false, "emotion": "😔", "events": "👨📯🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:44.825", "mode": "azero-full", "language": "en", "target": "en", "text": "I should take the opportunity to remind you once again", "text_tts": "tunity to remind you once again", "translate": "I should take the opportunity to remind you once again", "translate_tts": "I should take the opportunity to remind you once again", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:02.847", "mode": "azero-full", "language": "en", "target": "en", "text": "that significant sources of uncertainty remain, and we do expect the NII run rate to be substantially below this quarter's run rate at some point in the future as competition for deposits plays out.", "text_tts": "competition for deposits plays out", "translate": "that significant sources of uncertainty remain, and we do expect the NII run rate to be substantially below this quarter's run rate at some point in the future as competition for deposits plays out.", "translate_tts": "that significant sources of uncertainty remain and we do expect the NII run rate to be substantially below this quarters run rate at some point in the future as competition for deposits plays out", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:08.773", "mode": "azero-full", "language": "en", "target": "en", "text": "Our expense outlook for twenty twenty three remains approximately eighty four point five billion.", "text_tts": "for twenty twenty three remains approximately eighty four point five billion", "translate": "Our expense outlook for twenty twenty three remains approximately eighty four point five billion.", "translate_tts": "Our expense outlook for twenty twenty three remains approximately eighty four point five billion", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:14.873", "mode": "azero-full", "language": "en", "target": "en", "text": "And on credit, we continue to expect the twenty twenty three card net charge off rate", "text_tts": "wenty twenty three card net charge off rate", "translate": "And on credit, we continue to expect the twenty twenty three card net charge off rate", "translate_tts": "And on credit we continue to expect the twenty twenty three card net charge off rate", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:17.387", "mode": "azero-full", "language": "en", "target": "en", "text": "be approximately two point six percent.", "text_tts": "pproximately two point six percent", "translate": "be approximately two point six percent.", "translate_tts": "be approximately two point six percent", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:18.134", "mode": "azero-full", "language": "en", "target": "en", "text": "So to wrap up.", "text_tts": "So to wrap up", "translate": "So to wrap up.", "translate_tts": "So to wrap up", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:59:21.848", "mode": "azero-full", "language": "en", "target": "en", "text": "proud of the exceptionally strong operating results this quarter.", "text_tts": "ly strong operating results this quarter", "translate": "proud of the exceptionally strong operating results this quarter.", "translate_tts": "proud of the exceptionally strong operating results this quarter", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:59:35.725", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look forward, we remain focused on the significant uncertainties relating to the economic outlook, competition for deposits and the impact on capital from the pending finalization of the Basel three rules.", "text_tts": "ization of the Basel three rules", "translate": "As we look forward, we remain focused on the significant uncertainties relating to the economic outlook, competition for deposits and the impact on capital from the pending finalization of the Basel three rules.", "translate_tts": "As we look forward we remain focused on the significant uncertainties relating to the economic outlook competition for deposits and the impact on capital from the pending finalization of the Basel three rules", "is_final": false, "emotion": "😊", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:36.459", "mode": "azero-full", "language": "en", "target": "en", "text": "Nonetheless.", "text_tts": "Nonetheless", "translate": "Nonetheless.", "translate_tts": "Nonetheless", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:37.305", "mode": "azero-full", "language": "en", "target": "en", "text": "fight the likely headwinds ahead.", "text_tts": "fight the likely headwinds ahead", "translate": "fight the likely headwinds ahead.", "translate_tts": "fight the likely headwinds ahead", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:40.601", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain optimistic about the company's ability to", "text_tts": "about the companys ability to", "translate": "We remain optimistic about the company's ability to", "translate_tts": "We remain optimistic about the companys ability to", "is_final": false, "emotion": "😔", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:43.034", "mode": "azero-full", "language": "en", "target": "en", "text": "to continue delivering excellent performance.", "text_tts": "excellent performance", "translate": "to continue delivering excellent performance.", "translate_tts": "to continue delivering excellent performance", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:59:44.622", "mode": "azero-full", "language": "en", "target": "en", "text": "through a range of scenarios.", "text_tts": "ge of scenarios", "translate": "through a range of scenarios.", "translate_tts": "through a range of scenarios", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:44.993", "mode": "azero-full", "language": "en", "target": "en", "text": "And that I'll", "text_tts": "And that Ill", "translate": "And that I'll", "translate_tts": "And that Ill", "is_final": false, "emotion": "😡", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:47.123", "mode": "azero-full", "language": "en", "target": "en", "text": "Please open the line for Q and A.", "text_tts": "for Q and A", "translate": "Please open the line for Q and A.", "translate_tts": "Please open the line for Q and A", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:47.544", "mode": "azero-full", "language": "en", "target": "en", "text": "Please stand by.", "text_tts": "Please stand by", "translate": "Please stand by.", "translate_tts": "Please stand by", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:52.827", "mode": "azero-full", "language": "en", "target": "en", "text": "The first question is coming from the line of Jim Mitchell from Seaport Global Securities.", "text_tts": "tchell from Seaport Global Securities", "translate": "The first question is coming from the line of Jim Mitchell from Seaport Global Securities.", "translate_tts": "The first question is coming from the line of Jim Mitchell from Seaport Global Securities", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:53.073", "mode": "azero-full", "language": "en", "target": "en", "text": "You may proceed.", "text_tts": "You may proceed", "translate": "You may proceed.", "translate_tts": "You may proceed", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:56.069", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, thanks. Good morning. Hey, Jeremy, you talked about", "text_tts": "Hey Jeremy you talked about", "translate": "Oh, thanks. Good morning. Hey, Jeremy, you talked about", "translate_tts": "Oh thanks Good morning Hey Jeremy you talked about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:00.004", "mode": "azero-full", "language": "en", "target": "en", "text": "NII guidance up. Clearly, Fed funds futures are up.", "text_tts": "up Clearly Fed funds futures are up", "translate": "NII guidance up. Clearly, Fed funds futures are up.", "translate_tts": "NII guidance up Clearly Fed funds futures are up", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:02.340", "mode": "azero-full", "language": "en", "target": "en", "text": "So it makes some sense. But maybe, I guess, first,", "text_tts": "But maybe I guess first", "translate": "So it makes some sense. But maybe, I guess, first,", "translate_tts": "So it makes some sense But maybe I guess first", "is_final": false, "emotion": "😰", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:04.744", "mode": "azero-full", "language": "en", "target": "en", "text": "Could you kind of discuss, I guess, comment on", "text_tts": "I guess comment on", "translate": "Could you kind of discuss, I guess, comment on", "translate_tts": "Could you kind of discuss I guess comment on", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:23.939", "mode": "azero-full", "language": "en", "target": "en", "text": "deposit behavior broadly around betas and mix and what you're seeing there so far seems to be coming in a little better expected. And then secondly, and probably more importantly, can you help us think about the implications of higher for longer rates", "text_tts": "about the implications of higher for longer rates", "translate": "deposit behavior broadly around betas and mix and what you're seeing there so far seems to be coming in a little better expected. And then secondly, and probably more importantly, can you help us think about the implications of higher for longer rates", "translate_tts": "deposit behavior broadly around betas and mix and what youre seeing there so far seems to be coming in a little better expected And then secondly and probably more importantly can you help us think about the implications of higher for longer rates", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:31.683", "mode": "azero-full", "language": "en", "target": "en", "text": "on the outlook for NII next year and beyond, I guess the intermediate term outlook that you guys have talked about?", "text_tts": "that you guys have talked about", "translate": "on the outlook for NII next year and beyond, I guess the intermediate term outlook that you guys have talked about?", "translate_tts": "on the outlook for NII next year and beyond I guess the intermediate term outlook that you guys have talked about", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:51.952", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure. Thanks, Jim. So when we talked about the drivers of the upward provision, as I said, it's higher rates coupled with lower deposit reprice, hard to untangle the two drivers. And specifically, I think when you look at", "text_tts": "hink when you look at", "translate": "Yeah, sure. Thanks, Jim. So when we talked about the drivers of the upward provision, as I said, it's higher rates coupled with lower deposit reprice, hard to untangle the two drivers. And specifically, I think when you look at", "translate_tts": "Yeah sure Thanks Jim So when we talked about the drivers of the upward provision as I said its higher rates coupled with lower deposit reprice hard to untangle the two drivers And specifically I think when you look at", "is_final": false, "emotion": "", "events": "👨📯🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:52.731", "mode": "azero-full", "language": "en", "target": "en", "text": "Some are.", "text_tts": "Some are", "translate": "Some are.", "translate_tts": "Some are", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:55.472", "mode": "azero-full", "language": "en", "target": "en", "text": "The combination of the passage of time.", "text_tts": "the passage of time", "translate": "The combination of the passage of time.", "translate_tts": "The combination of the passage of time", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:55.924", "mode": "azero-full", "language": "en", "target": "en", "text": "you know, and the", "text_tts": "you know and the", "translate": "you know, and the", "translate_tts": "you know and the", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:00.014", "mode": "azero-full", "language": "en", "target": "en", "text": "Positive feedback we're getting from the field and the CD offerings in particular.", "text_tts": "the CD offerings in particular", "translate": "Positive feedback we're getting from the field and the CD offerings in particular.", "translate_tts": "Positive feedback were getting from the field and the CD offerings in particular", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:01.822", "mode": "azero-full", "language": "en", "target": "en", "text": "has meant that ah.", "text_tts": "has meant that ah", "translate": "has meant that ah.", "translate_tts": "has meant that ah", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:02.821", "mode": "azero-full", "language": "en", "target": "en", "text": "You know.", "text_tts": "You know", "translate": "You know.", "translate_tts": "You know", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:11.043", "mode": "azero-full", "language": "en", "target": "en", "text": "quite a kind of stable environment from that perspective. And similarly, in wholesale, we're just seeing slower internal migrations.", "text_tts": "ower internal migrations", "translate": "quite a kind of stable environment from that perspective. And similarly, in wholesale, we're just seeing slower internal migrations.", "translate_tts": "quite a kind of stable environment from that perspective And similarly in wholesale were just seeing slower internal migrations", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:17.139", "mode": "azero-full", "language": "en", "target": "en", "text": "you asked about mix. I think that obviously we're seeing the CD mix increase", "text_tts": "eing the CD mix increase", "translate": "you asked about mix. I think that obviously we're seeing the CD mix increase", "translate_tts": "you asked about mix I think that obviously were seeing the CD mix increase", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:23.180", "mode": "azero-full", "language": "en", "target": "en", "text": "and we would continue to expect we would continue to we would expect that to continue to take place", "text_tts": "pect that to continue to take place", "translate": "and we would continue to expect we would continue to we would expect that to continue to take place", "translate_tts": "and we would continue to expect we would continue to we would expect that to continue to take place", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:32.431", "mode": "azero-full", "language": "en", "target": "en", "text": "probably even past the peak of the rate cycle into next year as we continue to capture money in motion.", "text_tts": "e to capture money in motion", "translate": "probably even past the peak of the rate cycle into next year as we continue to capture money in motion.", "translate_tts": "probably even past the peak of the rate cycle into next year as we continue to capture money in motion", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:36.455", "mode": "azero-full", "language": "en", "target": "en", "text": "As you say, um, the most important point is the fact that", "text_tts": "ost important point is the fact that", "translate": "As you say, um, the most important point is the fact that", "translate_tts": "As you say um the most important point is the fact that", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:39.226", "mode": "azero-full", "language": "en", "target": "en", "text": "consider this level of an ad generation to be", "text_tts": "evel of an ad generation to be", "translate": "consider this level of an ad generation to be", "translate_tts": "consider this level of an ad generation to be", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:40.848", "mode": "azero-full", "language": "en", "target": "en", "text": "And we talked previously about a.", "text_tts": "about a", "translate": "And we talked previously about a.", "translate_tts": "And we talked previously about a", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:42.379", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of medium term run rate.", "text_tts": "term run rate", "translate": "sort of medium term run rate.", "translate_tts": "sort of medium term run rate", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:46.635", "mode": "azero-full", "language": "en", "target": "en", "text": "in the mid seventies. That was before First Republic and", "text_tts": "nties That was before First Republic and", "translate": "in the mid seventies. That was before First Republic and", "translate_tts": "in the mid seventies That was before First Republic and", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:01:46.878", "mode": "azero-full", "language": "en", "target": "en", "text": "health.", "text_tts": "health", "translate": "health.", "translate_tts": "health", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:01:48.953", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe that number should be a little higher, but whatever it is.", "text_tts": "little higher but whatever it is", "translate": "Maybe that number should be a little higher, but whatever it is.", "translate_tts": "Maybe that number should be a little higher but whatever it is", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:01:53.137", "mode": "azero-full", "language": "en", "target": "en", "text": "it is, it's a lot lower than the current number.", "text_tts": "lower than the current number", "translate": "it is, it's a lot lower than the current number.", "translate_tts": "it is its a lot lower than the current number", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:01:56.306", "mode": "azero-full", "language": "en", "target": "en", "text": "We don't know when that's gonna happen.", "text_tts": "thats gonna happen", "translate": "We don't know when that's gonna happen.", "translate_tts": "We dont know when thats gonna happen", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:03.030", "mode": "azero-full", "language": "en", "target": "en", "text": "we're not going to predict the exact moment. That's going to be a function of competitive dynamics in the marketplace.", "text_tts": "titive dynamics in the marketplace", "translate": "we're not going to predict the exact moment. That's going to be a function of competitive dynamics in the marketplace.", "translate_tts": "were not going to predict the exact moment Thats going to be a function of competitive dynamics in the marketplace", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:06.279", "mode": "azero-full", "language": "en", "target": "en", "text": "But we want to be clear that we do expect it at some point.", "text_tts": "be clear that we do expect it at some point", "translate": "But we want to be clear that we do expect it at some point.", "translate_tts": "But we want to be clear that we do expect it at some point", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:14.992", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. But I guess just one follow up on that. Just if we don't get rate huts rate hike rate cuts, sorry, until middle of next year or later,", "text_tts": "l middle of next year or later", "translate": "Okay. But I guess just one follow up on that. Just if we don't get rate huts rate hike rate cuts, sorry, until middle of next year or later,", "translate_tts": "Okay But I guess just one follow up on that Just if we dont get rate huts rate hike rate cuts sorry until middle of next year or later", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:23.869", "mode": "azero-full", "language": "en", "target": "en", "text": "does that sort of give some confidence to the outlook for next year? Or are you still worried about significant reprice?", "text_tts": "worried about significant reprice", "translate": "does that sort of give some confidence to the outlook for next year? Or are you still worried about significant reprice?", "translate_tts": "does that sort of give some confidence to the outlook for next year Or are you still worried about significant reprice", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:33.663", "mode": "azero-full", "language": "en", "target": "en", "text": "I wouldn't necessarily assume that the evolution from the current run rate into that mid seventies number is that", "text_tts": "enties number is that", "translate": "I wouldn't necessarily assume that the evolution from the current run rate into that mid seventies number is that", "translate_tts": "I wouldnt necessarily assume that the evolution from the current run rate into that mid seventies number is that", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:45.816", "mode": "azero-full", "language": "en", "target": "en", "text": "sensitive to the rate outlook in particular. When we put that number out there, we looked at a range of different types of rate environments and the reprice that we think would be associated with that.", "text_tts": "e associated with that", "translate": "sensitive to the rate outlook in particular. When we put that number out there, we looked at a range of different types of rate environments and the reprice that we think would be associated with that.", "translate_tts": "sensitive to the rate outlook in particular When we put that number out there we looked at a range of different types of rate environments and the reprice that we think would be associated with that", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:47.576", "mode": "azero-full", "language": "en", "target": "en", "text": "It was really meant to capture our", "text_tts": "to capture our", "translate": "It was really meant to capture our", "translate_tts": "It was really meant to capture our", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:56.415", "mode": "azero-full", "language": "en", "target": "en", "text": "more of a what we consider to be a through the cycle sustainable number. So I wouldn't think of it as being particularly rate dependent.", "text_tts": "it as being particularly rate dependent", "translate": "more of a what we consider to be a through the cycle sustainable number. So I wouldn't think of it as being particularly rate dependent.", "translate_tts": "more of a what we consider to be a through the cycle sustainable number So I wouldnt think of it as being particularly rate dependent", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:57.600", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. Thanks.", "text_tts": "Okay great Thanks", "translate": "Okay, great. Thanks.", "translate_tts": "Okay great Thanks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:59.569", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, we'll go to the line of Erica.", "text_tts": "to the line of Erica", "translate": "Next, we'll go to the line of Erica.", "translate_tts": "Next well go to the line of Erica", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:00.503", "mode": "azero-full", "language": "en", "target": "en", "text": "Najarian from U B S.", "text_tts": "Najarian from U B S", "translate": "Najarian from U B S.", "translate_tts": "Najarian from U B S", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:00.821", "mode": "azero-full", "language": "en", "target": "en", "text": "You may proceed.", "text_tts": "You may proceed", "translate": "You may proceed.", "translate_tts": "You may proceed", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:12.592", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning, Jeremy, I'm just laughing to myself because I said to you at Investor Day, do you have any more NII rabbits to pull out of the hat, and I guess you do.", "text_tts": "and I guess you do", "translate": "Hi, good morning, Jeremy, I'm just laughing to myself because I said to you at Investor Day, do you have any more NII rabbits to pull out of the hat, and I guess you do.", "translate_tts": "Hi good morning Jeremy Im just laughing to myself because I said to you at Investor Day do you have any more NII rabbits to pull out of the hat and I guess you do", "is_final": false, "emotion": "😊", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:13.223", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "😡", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:18.258", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess I want to ask a broader question really here and maybe.", "text_tts": "really here and maybe", "translate": "I guess I want to ask a broader question really here and maybe.", "translate_tts": "I guess I want to ask a broader question really here and maybe", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:20.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Jamie, I'd like to get your thoughts. So", "text_tts": "get your thoughts So", "translate": "Jamie, I'd like to get your thoughts. So", "translate_tts": "Jamie Id like to get your thoughts So", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:28.077", "mode": "azero-full", "language": "en", "target": "en", "text": "You earn twenty three percent ROTCE on thirteen point eight percent CT one.", "text_tts": "nty three percent ROTCE on thirteen point eight percent CT one", "translate": "You earn twenty three percent ROTCE on thirteen point eight percent CT one.", "translate_tts": "You earn twenty three percent ROTCE on thirteen point eight percent CT one", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:38.683", "mode": "azero-full", "language": "en", "target": "en", "text": "And we hear you loud and clear that your more normalized NII generation is not eighty seven billion.", "text_tts": "ighty seven billion", "translate": "And we hear you loud and clear that your more normalized NII generation is not eighty seven billion.", "translate_tts": "And we hear you loud and clear that your more normalized NII generation is not eighty seven billion", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:49.092", "mode": "azero-full", "language": "en", "target": "en", "text": "That being said, and fully taking into account the potential haircut from Basel three end game,", "text_tts": "game", "translate": "That being said, and fully taking into account the potential haircut from Basel three end game,", "translate_tts": "That being said and fully taking into account the potential haircut from Basel three end game", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:54.152", "mode": "azero-full", "language": "en", "target": "en", "text": "is it possible that your natural lot tea", "text_tts": "", "translate": "is it possible that your natural lot tea", "translate_tts": "is it possible that your natural lot tea", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:58.932", "mode": "azero-full", "language": "en", "target": "en", "text": "is maybe above that seventeen percent through the cycle rate.", "text_tts": "that seventeen percent through the cycle rate", "translate": "is maybe above that seventeen percent through the cycle rate.", "translate_tts": "is maybe above that seventeen percent through the cycle rate", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:59.896", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:19.715", "mode": "azero-full", "language": "en", "target": "en", "text": "when rates aren't zero. Because when you first introduced that ROTC target, we were in a different world from a rate scenario. And everybody's talking about even if the Fed cuts, the natural sort of bottom in Fed funds is not going to be zero.", "text_tts": "in Fed funds is not going to be zero", "translate": "when rates aren't zero. Because when you first introduced that ROTC target, we were in a different world from a rate scenario. And everybody's talking about even if the Fed cuts, the natural sort of bottom in Fed funds is not going to be zero.", "translate_tts": "when rates arent zero Because when you first introduced that ROTC target we were in a different world from a rate scenario And everybodys talking about even if the Fed cuts the natural sort of bottom in Fed funds is not going to be zero", "is_final": false, "emotion": "", "events": "🔇👂👩📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:23.040", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, any input on that would be, would be great.", "text_tts": "on that would be would be great", "translate": "You know, any input on that would be, would be great.", "translate_tts": "You know any input on that would be would be great", "is_final": false, "emotion": "", "events": "💬👂📞🌠👩📯🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:28.770", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Thanks, Arka. I mean, it's a good question. There's a lot in there, obviously. I guess I would start by saying that", "text_tts": "I guess I would start by saying that", "translate": "Yes. Thanks, Arka. I mean, it's a good question. There's a lot in there, obviously. I guess I would start by saying that", "translate_tts": "Yes Thanks Arka I mean its a good question Theres a lot in there obviously I guess I would start by saying that", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:47.683", "mode": "azero-full", "language": "en", "target": "en", "text": "when we've talked about the seventeen percent through the cycle ROTC, even though we may have introduced that at a moment where we were at the lower jail bound, it was always premised on a sort of normalized rate environment. And at some level, that remains true today.", "text_tts": "And at some level that remains true today", "translate": "when we've talked about the seventeen percent through the cycle ROTC, even though we may have introduced that at a moment where we were at the lower jail bound, it was always premised on a sort of normalized rate environment. And at some level, that remains true today.", "translate_tts": "when weve talked about the seventeen percent through the cycle ROTC even though we may have introduced that at a moment where we were at the lower jail bound it was always premised on a sort of normalized rate environment And at some level that remains true today", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:07.228", "mode": "azero-full", "language": "en", "target": "en", "text": "Furthermore, you didn't ask this explicitly. But in the context of the proposed Basel three end game, one relevant question might be, if you have a lot more capital in the denominator, what happens to that target? So I think", "text_tts": "happens to that target So I think", "translate": "Furthermore, you didn't ask this explicitly. But in the context of the proposed Basel three end game, one relevant question might be, if you have a lot more capital in the denominator, what happens to that target? So I think", "translate_tts": "Furthermore you didnt ask this explicitly But in the context of the proposed Basel three end game one relevant question might be if you have a lot more capital in the denominator what happens to that target So I think", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:30.010", "mode": "azero-full", "language": "en", "target": "en", "text": "As I said in my prepared remarks, we feel very confident about the company's ability to produce excellent returns of the cycle. There's a lot of moving parts right now in that. Some of them could be good, some of them could be bad. Narrowly on the capital one, one thing to point out is that the straight up math of", "text_tts": "t the straight up math of", "translate": "As I said in my prepared remarks, we feel very confident about the company's ability to produce excellent returns of the cycle. There's a lot of moving parts right now in that. Some of them could be good, some of them could be bad. Narrowly on the capital one, one thing to point out is that the straight up math of", "translate_tts": "As I said in my prepared remarks we feel very confident about the companys ability to produce excellent returns of the cycle Theres a lot of moving parts right now in that Some of them could be good some of them could be bad Narrowly on the capital one one thing to point out is that the straight up math of", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:41.448", "mode": "azero-full", "language": "en", "target": "en", "text": "of simply diluting down the ROTCE by expanding the denominator misses the possibility of repricing of products and services", "text_tts": "ty of repricing of products and services", "translate": "of simply diluting down the ROTCE by expanding the denominator misses the possibility of repricing of products and services", "translate_tts": "of simply diluting down the ROTCE by expanding the denominator misses the possibility of repricing of products and services", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:52.924", "mode": "azero-full", "language": "en", "target": "en", "text": "which, of course, goes back to our point that these capital increases do have impacts on the real economy. So we're not suggesting that we can price our way out of it. But", "text_tts": "we can price our way out of it But", "translate": "which, of course, goes back to our point that these capital increases do have impacts on the real economy. So we're not suggesting that we can price our way out of it. But", "translate_tts": "which of course goes back to our point that these capital increases do have impacts on the real economy So were not suggesting that we can price our way out of it But", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:55.007", "mode": "azero-full", "language": "en", "target": "en", "text": "We obviously need to get.", "text_tts": "to get", "translate": "We obviously need to get.", "translate_tts": "We obviously need to get", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:57.729", "mode": "azero-full", "language": "en", "target": "en", "text": "the right returns on products and services and", "text_tts": "products and services and", "translate": "the right returns on products and services and", "translate_tts": "the right returns on products and services and", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:07.889", "mode": "azero-full", "language": "en", "target": "en", "text": "where we have pricing power, we will adjust to the higher capital. So a lot of moving parts in there, but I think the important point is that", "text_tts": "ere but I think the important point is that", "translate": "where we have pricing power, we will adjust to the higher capital. So a lot of moving parts in there, but I think the important point is that", "translate_tts": "where we have pricing power we will adjust to the higher capital So a lot of moving parts in there but I think the important point is that", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:14.364", "mode": "azero-full", "language": "en", "target": "en", "text": "through a range of scenarios, we feel good about our ability to deliver good results and", "text_tts": "ility to deliver good results and", "translate": "through a range of scenarios, we feel good about our ability to deliver good results and", "translate_tts": "through a range of scenarios we feel good about our ability to deliver good results and", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:22.780", "mode": "azero-full", "language": "en", "target": "en", "text": "we'll see how the mix of all the various factors plays out, especially after we see the Buzzle three proposal and it goes through the comment period.", "text_tts": "ugh the comment period", "translate": "we'll see how the mix of all the various factors plays out, especially after we see the Buzzle three proposal and it goes through the comment period.", "translate_tts": "well see how the mix of all the various factors plays out especially after we see the Buzzle three proposal and it goes through the comment period", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:30.690", "mode": "azero-full", "language": "en", "target": "en", "text": "And then Eric, I would say one thing. First, we have a mix of businesses that earn from like zero percent ROTC to one hundred percent.", "text_tts": "TC to one hundred percent", "translate": "And then Eric, I would say one thing. First, we have a mix of businesses that earn from like zero percent ROTC to one hundred percent.", "translate_tts": "And then Eric I would say one thing First we have a mix of businesses that earn from like zero percent ROTC to one hundred percent", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:35.502", "mode": "azero-full", "language": "en", "target": "en", "text": "We have some which are very capital intensive. So we look at kind of all of them.", "text_tts": "ok at kind of all of them", "translate": "We have some which are very capital intensive. So we look at kind of all of them.", "translate_tts": "We have some which are very capital intensive So we look at kind of all of them", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:43.331", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think seventeen is a good number and a good target. The other thing we're over earning on is credit.", "text_tts": "a good target The other thing were over earning on is credit", "translate": "And I think seventeen is a good number and a good target. The other thing we're over earning on is credit.", "translate_tts": "And I think seventeen is a good number and a good target The other thing were over earning on is credit", "is_final": false, "emotion": "", "events": "👨📯🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:53.428", "mode": "azero-full", "language": "en", "target": "en", "text": "we've been over in credit for a substantial amount of time now. We're quite conscious about it. We know that it's going to pick up just as it normalizes the", "text_tts": "up just as it normalizes the", "translate": "we've been over in credit for a substantial amount of time now. We're quite conscious about it. We know that it's going to pick up just as it normalizes the", "translate_tts": "weve been over in credit for a substantial amount of time now Were quite conscious about it We know that its going to pick up just as it normalizes the", "is_final": false, "emotion": "😊", "events": "👨📯🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:00.648", "mode": "azero-full", "language": "en", "target": "en", "text": "considerably more than it is now. Like we would consider credit card normalized to be close to three point five percent.", "text_tts": "edit card normalized to be close to three point five percent", "translate": "considerably more than it is now. Like we would consider credit card normalized to be close to three point five percent.", "translate_tts": "considerably more than it is now Like we would consider credit card normalized to be close to three point five percent", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:10.725", "mode": "azero-full", "language": "en", "target": "en", "text": "And so my follow up question there maybe, Jeremy, could you remind us what unemployment rate is embedded in your ACL ratio as of the second quarter?", "text_tts": "tio as of the second quarter", "translate": "And so my follow up question there maybe, Jeremy, could you remind us what unemployment rate is embedded in your ACL ratio as of the second quarter?", "translate_tts": "And so my follow up question there maybe Jeremy could you remind us what unemployment rate is embedded in your ACL ratio as of the second quarter", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:11.755", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, it's still five point eight.", "text_tts": "Yeah its still five point eight", "translate": "Yeah, it's still five point eight.", "translate_tts": "Yeah its still five point eight", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:12.008", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:17.128", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, we'll go to the line of John McDonald from Autonomous Research.", "text_tts": "from Autonomous Research", "translate": "Next, we'll go to the line of John McDonald from Autonomous Research.", "translate_tts": "Next well go to the line of John McDonald from Autonomous Research", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:17.528", "mode": "azero-full", "language": "en", "target": "en", "text": "You may proceed.", "text_tts": "You may proceed", "translate": "You may proceed.", "translate_tts": "You may proceed", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:18.357", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi good morning.", "text_tts": "Hi good morning", "translate": "Hi good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:34.863", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy wanted to ask about capital. In the wake of the Barr speech, we don't have the details yet, but just kind of want to ask about options that you have and strategies for mitigation, both on RWA and potentially on the G", "text_tts": "WA and potentially on the G", "translate": "Jeremy wanted to ask about capital. In the wake of the Barr speech, we don't have the details yet, but just kind of want to ask about options that you have and strategies for mitigation, both on RWA and potentially on the G", "translate_tts": "Jeremy wanted to ask about capital In the wake of the Barr speech we dont have the details yet but just kind of want to ask about options that you have and strategies for mitigation both on RWA and potentially on the G", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:39.319", "mode": "azero-full", "language": "en", "target": "en", "text": "front as well as you contemplate what you heard recently.", "text_tts": "recently", "translate": "front as well as you contemplate what you heard recently.", "translate_tts": "front as well as you contemplate what you heard recently", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:58.019", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks, John. So obviously we're thinking about that a lot. On the other hand, as much as there have been a lot of very detailed rumors out there that might lead you to start to try to do some planning, it does seem like this time it's real and", "text_tts": "g it does seem like this time its real and", "translate": "Yeah, thanks, John. So obviously we're thinking about that a lot. On the other hand, as much as there have been a lot of very detailed rumors out there that might lead you to start to try to do some planning, it does seem like this time it's real and", "translate_tts": "Yeah thanks John So obviously were thinking about that a lot On the other hand as much as there have been a lot of very detailed rumors out there that might lead you to start to try to do some planning it does seem like this time its real and", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:59.044", "mode": "azero-full", "language": "en", "target": "en", "text": "We are actually gonna get a proposal.", "text_tts": "We are actually gonna get a proposal", "translate": "We are actually gonna get a proposal.", "translate_tts": "We are actually gonna get a proposal", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:01.287", "mode": "azero-full", "language": "en", "target": "en", "text": "Presumably sometime this month or something.", "text_tts": "ometime this month or something", "translate": "Presumably sometime this month or something.", "translate_tts": "Presumably sometime this month or something", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:06.272", "mode": "azero-full", "language": "en", "target": "en", "text": "So soon enough we'll get to see something actually on paper and we can stop kind of the", "text_tts": "on paper and we can stop kind of the", "translate": "So soon enough we'll get to see something actually on paper and we can stop kind of the", "translate_tts": "So soon enough well get to see something actually on paper and we can stop kind of the", "is_final": false, "emotion": "", "events": "💥👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:06.722", "mode": "azero-full", "language": "en", "target": "en", "text": "guesswork.", "text_tts": "guesswork", "translate": "guesswork.", "translate_tts": "guesswork", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:09.069", "mode": "azero-full", "language": "en", "target": "en", "text": "Having said that, indulging in a little bit of guesswork,", "text_tts": "indulging in a little bit of guesswork", "translate": "Having said that, indulging in a little bit of guesswork,", "translate_tts": "Having said that indulging in a little bit of guesswork", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:09.473", "mode": "azero-full", "language": "en", "target": "en", "text": "It does seem", "text_tts": "It does seem", "translate": "It does seem", "translate_tts": "It does seem", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:19.542", "mode": "azero-full", "language": "en", "target": "en", "text": "like the biggest single driver of the increase that people are talking about, including Chair Powell's twenty percentage number", "text_tts": "owells twenty percentage number", "translate": "like the biggest single driver of the increase that people are talking about, including Chair Powell's twenty percentage number", "translate_tts": "like the biggest single driver of the increase that people are talking about including Chair Powells twenty percentage number", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:20.167", "mode": "azero-full", "language": "en", "target": "en", "text": "Price cheers bar by", "text_tts": "Price cheers bar by", "translate": "Price cheers bar by", "translate_tts": "Price cheers bar by", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:23.994", "mode": "azero-full", "language": "en", "target": "en", "text": "I sure borrows two percent of RWA, which winds up being roughly the same.", "text_tts": "p being roughly the same", "translate": "I sure borrows two percent of RWA, which winds up being roughly the same.", "translate_tts": "I sure borrows two percent of RWA which winds up being roughly the same", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:24.329", "mode": "azero-full", "language": "en", "target": "en", "text": "is", "text_tts": "is", "translate": "is", "translate_tts": "is", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:24.653", "mode": "azero-full", "language": "en", "target": "en", "text": "This is the way of.", "text_tts": "This is the way of", "translate": "This is the way of.", "translate_tts": "This is the way of", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:25.066", "mode": "azero-full", "language": "en", "target": "en", "text": "operational risk.", "text_tts": "operational risk", "translate": "operational risk.", "translate_tts": "operational risk", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:25.333", "mode": "azero-full", "language": "en", "target": "en", "text": "is getting", "text_tts": "is getting", "translate": "is getting", "translate_tts": "is getting", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:26.662", "mode": "azero-full", "language": "en", "target": "en", "text": "introduced into the standardized pillar.", "text_tts": "standardized pillar", "translate": "introduced into the standardized pillar.", "translate_tts": "introduced into the standardized pillar", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:26.956", "mode": "azero-full", "language": "en", "target": "en", "text": "that.", "text_tts": "that", "translate": "that.", "translate_tts": "that", "is_final": false, "emotion": "😔", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:34.374", "mode": "azero-full", "language": "en", "target": "en", "text": "is a little bit of a straight up across the board tax on everything. It's kind of hard to optimize your way out of that.", "text_tts": "optimize your way out of that", "translate": "is a little bit of a straight up across the board tax on everything. It's kind of hard to optimize your way out of that.", "translate_tts": "is a little bit of a straight up across the board tax on everything Its kind of hard to optimize your way out of that", "is_final": false, "emotion": "", "events": "🔇👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:38.157", "mode": "azero-full", "language": "en", "target": "en", "text": "with the exception, obviously, of the fact that you can simply increase price.", "text_tts": "increase price", "translate": "with the exception, obviously, of the fact that you can simply increase price.", "translate_tts": "with the exception obviously of the fact that you can simply increase price", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:45.860", "mode": "azero-full", "language": "en", "target": "en", "text": "Assuming you have pricing power, but that's obviously not what we want and that's what we sort of mean by impacts on the real economy.", "text_tts": "we sort of mean by impacts on the real economy", "translate": "Assuming you have pricing power, but that's obviously not what we want and that's what we sort of mean by impacts on the real economy.", "translate_tts": "Assuming you have pricing power but thats obviously not what we want and thats what we sort of mean by impacts on the real economy", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:46.045", "mode": "azero-full", "language": "en", "target": "en", "text": "so.", "text_tts": "so", "translate": "so.", "translate_tts": "so", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:51.977", "mode": "azero-full", "language": "en", "target": "en", "text": "details, there's a lot of the FRTB stuff. We can get way into the weeds there.", "text_tts": "We can get way into the weeds there", "translate": "details, there's a lot of the FRTB stuff. We can get way into the weeds there.", "translate_tts": "details theres a lot of the FRTB stuff We can get way into the weeds there", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:56.970", "mode": "azero-full", "language": "en", "target": "en", "text": "within the Markets business. And we do have a good track record", "text_tts": "good track record", "translate": "within the Markets business. And we do have a good track record", "translate_tts": "within the Markets business And we do have a good track record", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:03.779", "mode": "azero-full", "language": "en", "target": "en", "text": "adjusting and optimizing, but this time around it may be a more fundamental set of questions around", "text_tts": "ns around", "translate": "adjusting and optimizing, but this time around it may be a more fundamental set of questions around", "translate_tts": "adjusting and optimizing but this time around it may be a more fundamental set of questions around", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:04.582", "mode": "azero-full", "language": "en", "target": "en", "text": "business mix.", "text_tts": "mix", "translate": "business mix.", "translate_tts": "business mix", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:09.763", "mode": "azero-full", "language": "en", "target": "en", "text": "as opposed to the ability to", "text_tts": "the ability to", "translate": "as opposed to the ability to", "translate_tts": "as opposed to the ability to", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:11.317", "mode": "azero-full", "language": "en", "target": "en", "text": "Optimize in a very technical way.", "text_tts": "chnical way", "translate": "Optimize in a very technical way.", "translate_tts": "Optimize in a very technical way", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:17.743", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. That's helpful. And with a number of years for this to phase in,", "text_tts": "r this to phase in", "translate": "Okay. That's helpful. And with a number of years for this to phase in,", "translate_tts": "Okay Thats helpful And with a number of years for this to phase in", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:22.733", "mode": "azero-full", "language": "en", "target": "en", "text": "and you generating capital at a high level even if the ROTC comes down a bit.", "text_tts": "if the ROTC comes down a bit", "translate": "and you generating capital at a high level even if the ROTC comes down a bit.", "translate_tts": "and you generating capital at a high level even if the ROTC comes down a bit", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:30.437", "mode": "azero-full", "language": "en", "target": "en", "text": "How should we think about your pace of building capital for these new changes versus", "text_tts": "new changes versus", "translate": "How should we think about your pace of building capital for these new changes versus", "translate_tts": "How should we think about your pace of building capital for these new changes versus", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:36.125", "mode": "azero-full", "language": "en", "target": "en", "text": "doing your everyday course of investing and buybacks and things like that over the next couple of years?", "text_tts": "things like that over the next couple of years", "translate": "doing your everyday course of investing and buybacks and things like that over the next couple of years?", "translate_tts": "doing your everyday course of investing and buybacks and things like that over the next couple of years", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:43.414", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I mean, I guess I'm sort of tempted to give you our standard capital hierarchy here. I mean, we're not going to", "text_tts": "mean were not going to", "translate": "Yeah, I mean, I guess I'm sort of tempted to give you our standard capital hierarchy here. I mean, we're not going to", "translate_tts": "Yeah I mean I guess Im sort of tempted to give you our standard capital hierarchy here I mean were not going to", "is_final": false, "emotion": "", "events": "🏠🔊🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:47.513", "mode": "azero-full", "language": "en", "target": "en", "text": "investments, right? That won't come as a surprise to you.", "text_tts": "", "translate": "investments, right? That won't come as a surprise to you.", "translate_tts": "investments right That wont come as a surprise to you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:07.010", "mode": "azero-full", "language": "en", "target": "en", "text": "Generally speaking, we're always going to try to comply with new requirements early. So when we know the requirements and when we have visibility, obviously, given how much organic capital we're generating right now, whatever the answer winds up being, it'll be pretty easy", "text_tts": "r winds up being itll be pretty easy", "translate": "Generally speaking, we're always going to try to comply with new requirements early. So when we know the requirements and when we have visibility, obviously, given how much organic capital we're generating right now, whatever the answer winds up being, it'll be pretty easy", "translate_tts": "Generally speaking were always going to try to comply with new requirements early So when we know the requirements and when we have visibility obviously given how much organic capital were generating right now whatever the answer winds up being itll be pretty easy", "is_final": false, "emotion": "", "events": "🔇👂👨📯🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:07.461", "mode": "azero-full", "language": "en", "target": "en", "text": "to.", "text_tts": "to", "translate": "to.", "translate_tts": "to", "is_final": false, "emotion": "", "events": "😤👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:09.957", "mode": "azero-full", "language": "en", "target": "en", "text": "comply narrowly speaking, but that's not the same.", "text_tts": "wly speaking but thats not the same", "translate": "comply narrowly speaking, but that's not the same.", "translate_tts": "comply narrowly speaking but thats not the same", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:20.453", "mode": "azero-full", "language": "en", "target": "en", "text": "as saying that there won't be consequences to returns or to pricing. And if for whatever reason,", "text_tts": "ing And if for whatever reason", "translate": "as saying that there won't be consequences to returns or to pricing. And if for whatever reason,", "translate_tts": "as saying that there wont be consequences to returns or to pricing And if for whatever reason", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:24.146", "mode": "azero-full", "language": "en", "target": "en", "text": "things aren't exactly as we're anticipating. I don't see us talking", "text_tts": "as were anticipating I dont see us talking", "translate": "things aren't exactly as we're anticipating. I don't see us talking", "translate_tts": "things arent exactly as were anticipating I dont see us talking", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:25.054", "mode": "azero-full", "language": "en", "target": "en", "text": "Sacrificing investments.", "text_tts": "ing investments", "translate": "Sacrificing investments.", "translate_tts": "Sacrificing investments", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:27.618", "mode": "azero-full", "language": "en", "target": "en", "text": "that we see as strategically critical in order to", "text_tts": "ally critical in order to", "translate": "that we see as strategically critical in order to", "translate_tts": "that we see as strategically critical in order to", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:31.889", "mode": "azero-full", "language": "en", "target": "en", "text": "comply with higher capital requirements ahead of", "text_tts": "higher capital requirements ahead of", "translate": "comply with higher capital requirements ahead of", "translate_tts": "comply with higher capital requirements ahead of", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:33.093", "mode": "azero-full", "language": "en", "target": "en", "text": "I had to the the the the", "text_tts": "I had to the the the the", "translate": "I had to the the the the", "translate_tts": "I had to the the the the", "is_final": false, "emotion": "😔", "events": "🤮👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:33.549", "mode": "azero-full", "language": "en", "target": "en", "text": "the formal time.", "text_tts": "the formal time", "translate": "the formal time.", "translate_tts": "the formal time", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:35.010", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, and there's some room for buybacks.", "text_tts": "room for buybacks", "translate": "Okay, and there's some room for buybacks.", "translate_tts": "Okay and theres some room for buybacks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:35.940", "mode": "azero-full", "language": "en", "target": "en", "text": "unlikely obviously.", "text_tts": "obviously", "translate": "unlikely obviously.", "translate_tts": "unlikely obviously", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:36.245", "mode": "azero-full", "language": "en", "target": "en", "text": "That that would be an unlikely.", "text_tts": "That that would be an unlikely", "translate": "That that would be an unlikely.", "translate_tts": "That that would be an unlikely", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:48.006", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Thank you. Sorry, John, go ahead. Did you have a follow up? Yes. Just do buybacks play a role in the next couple of years strategically, just episodically buybacks", "text_tts": "t couple of years strategically just episodically buybacks", "translate": "Okay. Thank you. Sorry, John, go ahead. Did you have a follow up? Yes. Just do buybacks play a role in the next couple of years strategically, just episodically buybacks", "translate_tts": "Okay Thank you Sorry John go ahead Did you have a follow up Yes Just do buybacks play a role in the next couple of years strategically just episodically buybacks", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:06.355", "mode": "azero-full", "language": "en", "target": "en", "text": "Capital hierarchy again right in the end when we have nothing else to do with the money we'll do buybacks. And we talked about the twelve billion dollars for this year, obviously a lot of new moving parts there, although all else", "text_tts": "bviously a lot of new moving parts there although all else", "translate": "Capital hierarchy again right in the end when we have nothing else to do with the money we'll do buybacks. And we talked about the twelve billion dollars for this year, obviously a lot of new moving parts there, although all else", "translate_tts": "Capital hierarchy again right in the end when we have nothing else to do with the money well do buybacks And we talked about the twelve billion dollars for this year obviously a lot of new moving parts there although all else", "is_final": false, "emotion": "", "events": "🔇👂🏠🔊👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:14.965", "mode": "azero-full", "language": "en", "target": "en", "text": "Given what we've done so far, that's still probably a reasonable number for the full year.", "text_tts": "", "translate": "Given what we've done so far, that's still probably a reasonable number for the full year.", "translate_tts": "Given what weve done so far thats still probably a reasonable number for the full year", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:17.641", "mode": "azero-full", "language": "en", "target": "en", "text": "But yeah, that's always gonna be at the end of the list, but.", "text_tts": "t but", "translate": "But yeah, that's always gonna be at the end of the list, but.", "translate_tts": "But yeah thats always gonna be at the end of the list but", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:17.790", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:20.034", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Okay. Thank you.", "text_tts": "Thank you", "translate": "Got it. Okay. Thank you.", "translate_tts": "Got it Okay Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:24.431", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, we'll go to the line of Ken Uston from Jefferies. You may proceed.", "text_tts": "ies You may proceed", "translate": "Next, we'll go to the line of Ken Uston from Jefferies. You may proceed.", "translate_tts": "Next well go to the line of Ken Uston from Jefferies You may proceed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:29.043", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. Good morning. I just wanted to ask a little bit about", "text_tts": "le bit about", "translate": "Thanks. Good morning. I just wanted to ask a little bit about", "translate_tts": "Thanks Good morning I just wanted to ask a little bit about", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:48.203", "mode": "azero-full", "language": "en", "target": "en", "text": "how you're feeling about the trade off between like the commercial economy and what might come through in terms of future loan growth versus the kind of green shoots that people are talking about in the investment banking pipeline? And just how it feels in terms of like", "text_tts": "ow it feels in terms of like", "translate": "how you're feeling about the trade off between like the commercial economy and what might come through in terms of future loan growth versus the kind of green shoots that people are talking about in the investment banking pipeline? And just how it feels in terms of like", "translate_tts": "how youre feeling about the trade off between like the commercial economy and what might come through in terms of future loan growth versus the kind of green shoots that people are talking about in the investment banking pipeline And just how it feels in terms of like", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:56.671", "mode": "azero-full", "language": "en", "target": "en", "text": "the opening of markets and the trade off between getting some lower those fees in versus what's happening on the loan demand side?", "text_tts": "mand side", "translate": "the opening of markets and the trade off between getting some lower those fees in versus what's happening on the loan demand side?", "translate_tts": "the opening of markets and the trade off between getting some lower those fees in versus whats happening on the loan demand side", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:09.722", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, good question, Ken. So I think in terms of investment banking and markets, yeah, some slightly better than expected last month, a lot of talk about green shoes especially", "text_tts": "ot of talk about green shoes especially", "translate": "Sure, good question, Ken. So I think in terms of investment banking and markets, yeah, some slightly better than expected last month, a lot of talk about green shoes especially", "translate_tts": "Sure good question Ken So I think in terms of investment banking and markets yeah some slightly better than expected last month a lot of talk about green shoes especially", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:14.679", "mode": "azero-full", "language": "en", "target": "en", "text": "in capital markets generally, still definitely some headwinds in M", "text_tts": "generally still definitely some headwinds in M", "translate": "in capital markets generally, still definitely some headwinds in M", "translate_tts": "in capital markets generally still definitely some headwinds in M", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:20.515", "mode": "azero-full", "language": "en", "target": "en", "text": "lower announced activity, some regulatory headwinds there. So", "text_tts": "d activity some regulatory headwinds there So", "translate": "lower announced activity, some regulatory headwinds there. So", "translate_tts": "lower announced activity some regulatory headwinds there So", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:27.045", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll see. I think it's a little too early to call a trend there based on recent results, but we'll see.", "text_tts": "results but well see", "translate": "We'll see. I think it's a little too early to call a trend there based on recent results, but we'll see.", "translate_tts": "Well see I think its a little too early to call a trend there based on recent results but well see", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:29.933", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of the broader economy and", "text_tts": "the broader economy and", "translate": "In terms of the broader economy and", "translate_tts": "In terms of the broader economy and", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:31.445", "mode": "azero-full", "language": "en", "target": "en", "text": "and loan growth expectations.", "text_tts": "and loan growth expectations", "translate": "and loan growth expectations.", "translate_tts": "and loan growth expectations", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:35.809", "mode": "azero-full", "language": "en", "target": "en", "text": "Generally, we do still expect reasonably robust card", "text_tts": "ll expect reasonably robust card", "translate": "Generally, we do still expect reasonably robust card", "translate_tts": "Generally we do still expect reasonably robust card", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:36.219", "mode": "azero-full", "language": "en", "target": "en", "text": "hard blown growth.", "text_tts": "hard blown growth", "translate": "hard blown growth.", "translate_tts": "hard blown growth", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:37.047", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, But away from that.", "text_tts": "Um But away from that", "translate": "Um, But away from that.", "translate_tts": "Um But away from that", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:44.725", "mode": "azero-full", "language": "en", "target": "en", "text": "For a variety of different reasons and different products, whether it be mortgage or CNI after revolver normalization.", "text_tts": "age or CNI after revolver normalization", "translate": "For a variety of different reasons and different products, whether it be mortgage or CNI after revolver normalization.", "translate_tts": "For a variety of different reasons and different products whether it be mortgage or CNI after revolver normalization", "is_final": false, "emotion": "", "events": "🤧👂🔇👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:45.996", "mode": "azero-full", "language": "en", "target": "en", "text": "you know, and especially", "text_tts": "you know and especially", "translate": "you know, and especially", "translate_tts": "you know and especially", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:48.969", "mode": "azero-full", "language": "en", "target": "en", "text": "If we see a little bit of a cooling off of the economy.", "text_tts": "", "translate": "If we see a little bit of a cooling off of the economy.", "translate_tts": "If we see a little bit of a cooling off of the economy", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:57.702", "mode": "azero-full", "language": "en", "target": "en", "text": "I would expect loan demand to be relatively modest there. So we're not really expecting meaningful growth", "text_tts": "meaningful growth", "translate": "I would expect loan demand to be relatively modest there. So we're not really expecting meaningful growth", "translate_tts": "I would expect loan demand to be relatively modest there So were not really expecting meaningful growth", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:03.543", "mode": "azero-full", "language": "en", "target": "en", "text": "away from card. But of course, we're there for the right deals", "text_tts": "deals", "translate": "away from card. But of course, we're there for the right deals", "translate_tts": "away from card But of course were there for the right deals", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:03.862", "mode": "azero-full", "language": "en", "target": "en", "text": "Right products right.", "text_tts": "Right products right", "translate": "Right products right.", "translate_tts": "Right products right", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:08.551", "mode": "azero-full", "language": "en", "target": "en", "text": "right terms we lend through the cycle. So I see that as more of a", "text_tts": "e So I see that as more of a", "translate": "right terms we lend through the cycle. So I see that as more of a", "translate_tts": "right terms we lend through the cycle So I see that as more of a", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:11.140", "mode": "azero-full", "language": "en", "target": "en", "text": "demand driven narrative which will be a function of your", "text_tts": "driven narrative which will be a function of your", "translate": "demand driven narrative which will be a function of your", "translate_tts": "demand driven narrative which will be a function of your", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:12.119", "mode": "azero-full", "language": "en", "target": "en", "text": "economy rather than a", "text_tts": "economy rather than a", "translate": "economy rather than a", "translate_tts": "economy rather than a", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:14.221", "mode": "azero-full", "language": "en", "target": "en", "text": "A. Any tightening on our on our side.", "text_tts": "on our on our side", "translate": "A. Any tightening on our on our side.", "translate_tts": "A Any tightening on our on our side", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:33.710", "mode": "azero-full", "language": "en", "target": "en", "text": "That makes sense. And as a follow up to that, on the consumer side, you mentioned that consumers continue to spend, albeit, a little more slowly. And you mentioned that consumers are also using their excess deposits a little bit more as well. Can you just elaborate a little bit more on just your feeling about", "text_tts": "ttle bit more on just your feeling about", "translate": "That makes sense. And as a follow up to that, on the consumer side, you mentioned that consumers continue to spend, albeit, a little more slowly. And you mentioned that consumers are also using their excess deposits a little bit more as well. Can you just elaborate a little bit more on just your feeling about", "translate_tts": "That makes sense And as a follow up to that on the consumer side you mentioned that consumers continue to spend albeit a little more slowly And you mentioned that consumers are also using their excess deposits a little bit more as well Can you just elaborate a little bit more on just your feeling about", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:50.381", "mode": "azero-full", "language": "en", "target": "en", "text": "pay to the consumer? And is that card growth continue to be driven by people needing to revolve as opposed to wanting to have more in their deposits? Just kind of what's the trade off on that side too", "text_tts": "ts the trade off on that side too", "translate": "pay to the consumer? And is that card growth continue to be driven by people needing to revolve as opposed to wanting to have more in their deposits? Just kind of what's the trade off on that side too", "translate_tts": "pay to the consumer And is that card growth continue to be driven by people needing to revolve as opposed to wanting to have more in their deposits Just kind of whats the trade off on that side too", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:09.443", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I mean to us, I think we still see this as a normalization not deterioration story when we talk about consumer credit. Actually revolve per account has still not gotten to pre pandemic levels actually.", "text_tts": "ally", "translate": "Yeah, I mean to us, I think we still see this as a normalization not deterioration story when we talk about consumer credit. Actually revolve per account has still not gotten to pre pandemic levels actually.", "translate_tts": "Yeah I mean to us I think we still see this as a normalization not deterioration story when we talk about consumer credit Actually revolve per account has still not gotten to pre pandemic levels actually", "is_final": false, "emotion": "", "events": "🔇👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:09.576", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh.", "text_tts": "Oh", "translate": "Oh.", "translate_tts": "Oh", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:16.379", "mode": "azero-full", "language": "en", "target": "en", "text": "I would definitely say that it's a wanting rather than needing, at least for our portfolio at this point.", "text_tts": "io at this point", "translate": "I would definitely say that it's a wanting rather than needing, at least for our portfolio at this point.", "translate_tts": "I would definitely say that its a wanting rather than needing at least for our portfolio at this point", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:16.959", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:17.188", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:20.950", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, you know, I think the consumer continues to surprise on the upside here.", "text_tts": "the consumer continues to surprise on the upside here", "translate": "Yeah, you know, I think the consumer continues to surprise on the upside here.", "translate_tts": "Yeah you know I think the consumer continues to surprise on the upside here", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:22.444", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it, okay, thank you.", "text_tts": "Got it okay thank you", "translate": "Got it, okay, thank you.", "translate_tts": "Got it okay thank you", "is_final": false, "emotion": "😊", "events": "🏠🔊📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Ken Uston (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:26.465", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, we'll go to the line of Gerard Cassidy from RBC Capital Markets. Please go ahead.", "text_tts": "RBC Capital Markets Please go ahead", "translate": "Next, we'll go to the line of Gerard Cassidy from RBC Capital Markets. Please go ahead.", "translate_tts": "Next well go to the line of Gerard Cassidy from RBC Capital Markets Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:27.825", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, German, good morning, Jamie.", "text_tts": "good morning Jamie", "translate": "Good morning, German, good morning, Jamie.", "translate_tts": "Good morning German good morning Jamie", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:28.463", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy Kinnick.", "text_tts": "Jeremy Kinnick", "translate": "Jeremy Kinnick.", "translate_tts": "Jeremy Kinnick", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:45.186", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you give us your view on how you're measuring the treasury functions and the asset liability of your balance sheet as we go forward versus the way you guys were positioning and managing it a year ago in view of the fact that it looks like maybe we're approaching the terminal rate?", "text_tts": "ct that it looks like maybe were approaching the terminal rate", "translate": "Can you give us your view on how you're measuring the treasury functions and the asset liability of your balance sheet as we go forward versus the way you guys were positioning and managing it a year ago in view of the fact that it looks like maybe we're approaching the terminal rate?", "translate_tts": "Can you give us your view on how youre measuring the treasury functions and the asset liability of your balance sheet as we go forward versus the way you guys were positioning and managing it a year ago in view of the fact that it looks like maybe were approaching the terminal rate", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:45.868", "mode": "azero-full", "language": "en", "target": "en", "text": "On Fed Funds rates?", "text_tts": "On Fed Funds rates", "translate": "On Fed Funds rates?", "translate_tts": "On Fed Funds rates", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:03.019", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I would say honestly not much change there actually. We've been pretty consistently concerned about the risk of higher rates. Of course, we always try to position things to produce reasonable outcomes across a broad range of scenarios, but at the margin", "text_tts": "s but at the margin", "translate": "Yeah, I would say honestly not much change there actually. We've been pretty consistently concerned about the risk of higher rates. Of course, we always try to position things to produce reasonable outcomes across a broad range of scenarios, but at the margin", "translate_tts": "Yeah I would say honestly not much change there actually Weve been pretty consistently concerned about the risk of higher rates Of course we always try to position things to produce reasonable outcomes across a broad range of scenarios but at the margin", "is_final": false, "emotion": "", "events": "🔇👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:10.671", "mode": "azero-full", "language": "en", "target": "en", "text": "We've been biased towards higher rates, and that may be a little less true at these levels than it was before, although a lot of that is just the consequence of", "text_tts": "nce of", "translate": "We've been biased towards higher rates, and that may be a little less true at these levels than it was before, although a lot of that is just the consequence of", "translate_tts": "Weve been biased towards higher rates and that may be a little less true at these levels than it was before although a lot of that is just the consequence of", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:14.078", "mode": "azero-full", "language": "en", "target": "en", "text": "positive convexity playing out in the modeling. But in any case,", "text_tts": "ling But in any case", "translate": "positive convexity playing out in the modeling. But in any case,", "translate_tts": "positive convexity playing out in the modeling But in any case", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:14.371", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:14.643", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:17.754", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we are going to continue to", "text_tts": "are going to continue to", "translate": "I think we are going to continue to", "translate_tts": "I think we are going to continue to", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:25.699", "mode": "azero-full", "language": "en", "target": "en", "text": "focus on making sure we're fine in a higher rate scenario while staying balanced across a range of", "text_tts": "scenario while staying balanced across a range of", "translate": "focus on making sure we're fine in a higher rate scenario while staying balanced across a range of", "translate_tts": "focus on making sure were fine in a higher rate scenario while staying balanced across a range of", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:27.205", "mode": "azero-full", "language": "en", "target": "en", "text": "So not really a lot of", "text_tts": "So not really a lot of", "translate": "So not really a lot of", "translate_tts": "So not really a lot of", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:32.269", "mode": "azero-full", "language": "en", "target": "en", "text": "change in our positioning, and that's obviously including the fact that we took on First Republic.", "text_tts": "we took on First Republic", "translate": "change in our positioning, and that's obviously including the fact that we took on First Republic.", "translate_tts": "change in our positioning and thats obviously including the fact that we took on First Republic", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:36.229", "mode": "azero-full", "language": "en", "target": "en", "text": "which even that of some of the liabilities", "text_tts": "", "translate": "which even that of some of the liabilities", "translate_tts": "which even that of some of the liabilities", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:42.597", "mode": "azero-full", "language": "en", "target": "en", "text": "had a long structural interest rate position and we did not actually want to get longer as part of the deal and so as a result", "text_tts": "d so as a result", "translate": "had a long structural interest rate position and we did not actually want to get longer as part of the deal and so as a result", "translate_tts": "had a long structural interest rate position and we did not actually want to get longer as part of the deal and so as a result", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:49.456", "mode": "azero-full", "language": "en", "target": "en", "text": "we took actions to ensure that, not now, we are still about the same as we were last quarter.", "text_tts": "last quarter", "translate": "we took actions to ensure that, not now, we are still about the same as we were last quarter.", "translate_tts": "we took actions to ensure that not now we are still about the same as we were last quarter", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:52.192", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good. And then as a follow up.", "text_tts": "", "translate": "Very good. And then as a follow up.", "translate_tts": "Very good And then as a follow up", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:53.072", "mode": "azero-full", "language": "en", "target": "en", "text": "You mentioned in.", "text_tts": "You mentioned in", "translate": "You mentioned in.", "translate_tts": "You mentioned in", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:09.750", "mode": "azero-full", "language": "en", "target": "en", "text": "giving us the read through on the commercial banking segment of the business that you had some reserve building tied to some office real estate and also some downgrades in the middle market area. Can you go a little deeper? What are you guys seeing in this area?", "text_tts": "are you guys seeing in this area", "translate": "giving us the read through on the commercial banking segment of the business that you had some reserve building tied to some office real estate and also some downgrades in the middle market area. Can you go a little deeper? What are you guys seeing in this area?", "translate_tts": "giving us the read through on the commercial banking segment of the business that you had some reserve building tied to some office real estate and also some downgrades in the middle market area Can you go a little deeper What are you guys seeing in this area", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:16.587", "mode": "azero-full", "language": "en", "target": "en", "text": "area of both commercial real estate but also the CNI loans, what's happening in that segment as well?", "text_tts": "segment as well", "translate": "area of both commercial real estate but also the CNI loans, what's happening in that segment as well?", "translate_tts": "area of both commercial real estate but also the CNI loans whats happening in that segment as well", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:31.445", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So I would caution you from drawing too broad a conclusion from this. I mean, I think that when we talk about office, for example, our portfolio, as you know, is quite small.", "text_tts": "te small", "translate": "Yes. So I would caution you from drawing too broad a conclusion from this. I mean, I think that when we talk about office, for example, our portfolio, as you know, is quite small.", "translate_tts": "Yes So I would caution you from drawing too broad a conclusion from this I mean I think that when we talk about office for example our portfolio as you know is quite small", "is_final": false, "emotion": "", "events": "🔇👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:48.715", "mode": "azero-full", "language": "en", "target": "en", "text": "And our exposure to sort of so called urban dense office is even smaller. The vast majority of our overall portfolio is multifamily lending. And so as a result, like our sample size of observed valuations on office properties", "text_tts": "bserved valuations on office properties", "translate": "And our exposure to sort of so called urban dense office is even smaller. The vast majority of our overall portfolio is multifamily lending. And so as a result, like our sample size of observed valuations on office properties", "translate_tts": "And our exposure to sort of so called urban dense office is even smaller The vast majority of our overall portfolio is multifamily lending And so as a result like our sample size of observed valuations on office properties", "is_final": false, "emotion": "", "events": "🔇👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:49.928", "mode": "azero-full", "language": "en", "target": "en", "text": "It's quite small.", "text_tts": "e small", "translate": "It's quite small.", "translate_tts": "Its quite small", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:54.639", "mode": "azero-full", "language": "en", "target": "en", "text": "But you know we'd like to be sort of ahead of the cycle. And based on everything that we saw,", "text_tts": "based on everything that we saw", "translate": "But you know we'd like to be sort of ahead of the cycle. And based on everything that we saw,", "translate_tts": "But you know wed like to be sort of ahead of the cycle And based on everything that we saw", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:55.857", "mode": "azero-full", "language": "en", "target": "en", "text": "this quarter, it's just", "text_tts": "this quarter its just", "translate": "this quarter, it's just", "translate_tts": "this quarter its just", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:56.558", "mode": "azero-full", "language": "en", "target": "en", "text": "felt reasonable to", "text_tts": "felt reasonable to", "translate": "felt reasonable to", "translate_tts": "felt reasonable to", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:17:02.827", "mode": "azero-full", "language": "en", "target": "en", "text": "to build a little bit there to get to what felt like a comfortable coverage ratio.", "text_tts": "able coverage ratio", "translate": "to build a little bit there to get to what felt like a comfortable coverage ratio.", "translate_tts": "to build a little bit there to get to what felt like a comfortable coverage ratio", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:17:07.001", "mode": "azero-full", "language": "en", "target": "en", "text": "across the rest of the yes, in the middle market segment, we saw", "text_tts": "ent we saw", "translate": "across the rest of the yes, in the middle market segment, we saw", "translate_tts": "across the rest of the yes in the middle market segment we saw", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:09.089", "mode": "azero-full", "language": "en", "target": "en", "text": "downgrades and excess of upgrades.", "text_tts": "and excess of upgrades", "translate": "downgrades and excess of upgrades.", "translate_tts": "downgrades and excess of upgrades", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:10.847", "mode": "azero-full", "language": "en", "target": "en", "text": "But I don't see that as sort of", "text_tts": "see that as sort of", "translate": "But I don't see that as sort of", "translate_tts": "But I dont see that as sort of", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:11.082", "mode": "azero-full", "language": "en", "target": "en", "text": "necessarily in", "text_tts": "necessarily in", "translate": "necessarily in", "translate_tts": "necessarily in", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:11.433", "mode": "azero-full", "language": "en", "target": "en", "text": "terribly significant.", "text_tts": "terribly significant", "translate": "terribly significant.", "translate_tts": "terribly significant", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:12.731", "mode": "azero-full", "language": "en", "target": "en", "text": "significance in the broader read across.", "text_tts": "significance in the broader read across", "translate": "significance in the broader read across.", "translate_tts": "significance in the broader read across", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:13.038", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:16.177", "mode": "azero-full", "language": "en", "target": "en", "text": "Next we'll go to the line of Steve Chubak from Wolf Research. Please go ahead.", "text_tts": "Steve Chubak from Wolf Research Please go ahead", "translate": "Next we'll go to the line of Steve Chubak from Wolf Research. Please go ahead.", "translate_tts": "Next well go to the line of Steve Chubak from Wolf Research Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:17.523", "mode": "azero-full", "language": "en", "target": "en", "text": "It looks like his line dropped.", "text_tts": "It looks like his line dropped", "translate": "It looks like his line dropped.", "translate_tts": "It looks like his line dropped", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:17.807", "mode": "azero-full", "language": "en", "target": "en", "text": "going next one.", "text_tts": "going next one", "translate": "going next one.", "translate_tts": "going next one", "is_final": false, "emotion": "🤢", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:20.797", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, we'll go to the line of Ibrahim Punawala.", "text_tts": "the line of Ibrahim Punawala", "translate": "Next, we'll go to the line of Ibrahim Punawala.", "translate_tts": "Next well go to the line of Ibrahim Punawala", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:21.863", "mode": "azero-full", "language": "en", "target": "en", "text": "from Bank of America.", "text_tts": "from Bank of America", "translate": "from Bank of America.", "translate_tts": "from Bank of America", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:22.192", "mode": "azero-full", "language": "en", "target": "en", "text": "You may proceed.", "text_tts": "You may proceed", "translate": "You may proceed.", "translate_tts": "You may proceed", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:22.419", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:30.116", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, just first question following up on the outlook for the economy, like we've all been worried about a recession for a year.", "text_tts": "been worried about a recession for a year", "translate": "I guess, just first question following up on the outlook for the economy, like we've all been worried about a recession for a year.", "translate_tts": "I guess just first question following up on the outlook for the economy like weve all been worried about a recession for a year", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:34.430", "mode": "azero-full", "language": "en", "target": "en", "text": "And there's a debate about the lagged effects of the Fed rate hike cycle.", "text_tts": "Fed rate hike cycle", "translate": "And there's a debate about the lagged effects of the Fed rate hike cycle.", "translate_tts": "And theres a debate about the lagged effects of the Fed rate hike cycle", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:41.770", "mode": "azero-full", "language": "en", "target": "en", "text": "When you think about Jeremy, I think you mentioned your unemployment outlook relatively similar today versus a quarter ago.", "text_tts": "arter ago", "translate": "When you think about Jeremy, I think you mentioned your unemployment outlook relatively similar today versus a quarter ago.", "translate_tts": "When you think about Jeremy I think you mentioned your unemployment outlook relatively similar today versus a quarter ago", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:59.426", "mode": "azero-full", "language": "en", "target": "en", "text": "how worried should we be in terms of the credit cycle six to twelve months from now? Or are you leaning towards concluding that maybe US businesses, consumers have absorbed the rate cycle a lot better than we expected a year ago?", "text_tts": "lot better than we expected a year ago", "translate": "how worried should we be in terms of the credit cycle six to twelve months from now? Or are you leaning towards concluding that maybe US businesses, consumers have absorbed the rate cycle a lot better than we expected a year ago?", "translate_tts": "how worried should we be in terms of the credit cycle six to twelve months from now Or are you leaning towards concluding that maybe US businesses consumers have absorbed the rate cycle a lot better than we expected a year ago", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:11.667", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, so I mean, I'm sure Jamie has some views here, but in my view, I would just caution against jumping to too many super positive conclusions based on a couple of", "text_tts": "ns based on a couple of", "translate": "Yeah, so I mean, I'm sure Jamie has some views here, but in my view, I would just caution against jumping to too many super positive conclusions based on a couple of", "translate_tts": "Yeah so I mean Im sure Jamie has some views here but in my view I would just caution against jumping to too many super positive conclusions based on a couple of", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:13.700", "mode": "azero-full", "language": "en", "target": "en", "text": "of recent prints.", "text_tts": "s", "translate": "of recent prints.", "translate_tts": "of recent prints", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:22.775", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think, generally, our point is less about trying to predict a particular outcome and more about trying to make sure that we don't get too much euphoria", "text_tts": "dont get too much euphoria", "translate": "And I think, generally, our point is less about trying to predict a particular outcome and more about trying to make sure that we don't get too much euphoria", "translate_tts": "And I think generally our point is less about trying to predict a particular outcome and more about trying to make sure that we dont get too much euphoria", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:31.187", "mode": "azero-full", "language": "en", "target": "en", "text": "that over concentrates people on one particular prediction when we know that there's a range of outcomes out there. So obviously,", "text_tts": "ously", "translate": "that over concentrates people on one particular prediction when we know that there's a range of outcomes out there. So obviously,", "translate_tts": "that over concentrates people on one particular prediction when we know that theres a range of outcomes out there So obviously", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:42.780", "mode": "azero-full", "language": "en", "target": "en", "text": "People are talking a lot about the potential for soft lending right now, no lending, immaculate disinflation or whatever.", "text_tts": "culate disinflation or whatever", "translate": "People are talking a lot about the potential for soft lending right now, no lending, immaculate disinflation or whatever.", "translate_tts": "People are talking a lot about the potential for soft lending right now no lending immaculate disinflation or whatever", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:43.010", "mode": "azero-full", "language": "en", "target": "en", "text": "and.", "text_tts": "and", "translate": "and.", "translate_tts": "and", "is_final": false, "emotion": "🤢", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:00.089", "mode": "azero-full", "language": "en", "target": "en", "text": "whether our own views on that have changed meaningfully, I don't know. But the broader point is that we continue to be quite focused on Jamie's prior comments that loss rates still have time to", "text_tts": "that loss rates still have time to", "translate": "whether our own views on that have changed meaningfully, I don't know. But the broader point is that we continue to be quite focused on Jamie's prior comments that loss rates still have time to", "translate_tts": "whether our own views on that have changed meaningfully I dont know But the broader point is that we continue to be quite focused on Jamies prior comments that loss rates still have time to", "is_final": false, "emotion": "", "events": "🔇👂🏠🔊👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:06.170", "mode": "azero-full", "language": "en", "target": "en", "text": "normalized even post pandemic, so we're probably over earning on credit a little bit.", "text_tts": "over earning on credit a little bit", "translate": "normalized even post pandemic, so we're probably over earning on credit a little bit.", "translate_tts": "normalized even post pandemic so were probably over earning on credit a little bit", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:11.686", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, we've talked about the expectation that the NII is going to come down quite a bit.", "text_tts": "II is going to come down quite a bit", "translate": "Obviously, we've talked about the expectation that the NII is going to come down quite a bit.", "translate_tts": "Obviously weve talked about the expectation that the NII is going to come down quite a bit", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:11.993", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:16.257", "mode": "azero-full", "language": "en", "target": "en", "text": "even forgetting about whether you got some surprisingly negative", "text_tts": "negative", "translate": "even forgetting about whether you got some surprisingly negative", "translate_tts": "even forgetting about whether you got some surprisingly negative", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:19.381", "mode": "azero-full", "language": "en", "target": "en", "text": "outcomes on the economy from where we stand today,", "text_tts": "economy from where we stand today", "translate": "outcomes on the economy from where we stand today,", "translate_tts": "outcomes on the economy from where we stand today", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:25.434", "mode": "azero-full", "language": "en", "target": "en", "text": "even in the central case, you just need to recognize that there should be some significant normalization.", "text_tts": "normalization", "translate": "even in the central case, you just need to recognize that there should be some significant normalization.", "translate_tts": "even in the central case you just need to recognize that there should be some significant normalization", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:28.868", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. And I would just add that the five point eight percent is not our prediction.", "text_tts": "that the five point eight percent is not our prediction", "translate": "Yes. And I would just add that the five point eight percent is not our prediction.", "translate_tts": "Yes And I would just add that the five point eight percent is not our prediction", "is_final": false, "emotion": "😔", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:37.784", "mode": "azero-full", "language": "en", "target": "en", "text": "That is the average of the unemployment under multiple scenarios that we have to use, which are hypothetical for CECL.", "text_tts": "which are hypothetical for CECL", "translate": "That is the average of the unemployment under multiple scenarios that we have to use, which are hypothetical for CECL.", "translate_tts": "That is the average of the unemployment under multiple scenarios that we have to use which are hypothetical for CECL", "is_final": false, "emotion": "", "events": "👨📯🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:43.554", "mode": "azero-full", "language": "en", "target": "en", "text": "If you ask us predictions, we always come with something different and we don't know the outcome. We're trying to be really", "text_tts": "ere trying to be really", "translate": "If you ask us predictions, we always come with something different and we don't know the outcome. We're trying to be really", "translate_tts": "If you ask us predictions we always come with something different and we dont know the outcome Were trying to be really", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:45.391", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, are the consumers in good shape?", "text_tts": "n good shape", "translate": "Clearly, are the consumers in good shape?", "translate_tts": "Clearly are the consumers in good shape", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:46.998", "mode": "azero-full", "language": "en", "target": "en", "text": "They're spending down their excess cash,", "text_tts": "wn their excess cash", "translate": "They're spending down their excess cash,", "translate_tts": "Theyre spending down their excess cash", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:48.841", "mode": "azero-full", "language": "en", "target": "en", "text": "That's all tailwinds.", "text_tts": "Thats all tailwinds", "translate": "That's all tailwinds.", "translate_tts": "Thats all tailwinds", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:58.875", "mode": "azero-full", "language": "en", "target": "en", "text": "even when we go into recession, they're going in with rather good condition with low borrowings and good house price value still", "text_tts": "nd good house price value still", "translate": "even when we go into recession, they're going in with rather good condition with low borrowings and good house price value still", "translate_tts": "even when we go into recession theyre going in with rather good condition with low borrowings and good house price value still", "is_final": false, "emotion": "😊", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:15.780", "mode": "azero-full", "language": "en", "target": "en", "text": "But the headwinds are substantial and somewhat unprecedented. This war in Ukraine, oil, gas, Confed tightening, unprecedented fiscal needs of governments, QT, which we've never experienced before. And I just think", "text_tts": "I just think", "translate": "But the headwinds are substantial and somewhat unprecedented. This war in Ukraine, oil, gas, Confed tightening, unprecedented fiscal needs of governments, QT, which we've never experienced before. And I just think", "translate_tts": "But the headwinds are substantial and somewhat unprecedented This war in Ukraine oil gas Confed tightening unprecedented fiscal needs of governments QT which weve never experienced before And I just think", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:24.488", "mode": "azero-full", "language": "en", "target": "en", "text": "people should take a deep breath in that. And we don't know whether those things could put us in a soft landing, a mild recession or a hard recession.", "text_tts": "n or a hard recession", "translate": "people should take a deep breath in that. And we don't know whether those things could put us in a soft landing, a mild recession or a hard recession.", "translate_tts": "people should take a deep breath in that And we dont know whether those things could put us in a soft landing a mild recession or a hard recession", "is_final": false, "emotion": "😔", "events": "👨📯🔇👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:27.146", "mode": "azero-full", "language": "en", "target": "en", "text": "And obviously, we shall hope for the best.", "text_tts": "l hope for the best", "translate": "And obviously, we shall hope for the best.", "translate_tts": "And obviously we shall hope for the best", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:30.968", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. And just a follow up on the upcoming Basel reforms, two questions.", "text_tts": "eforms two questions", "translate": "Got it. And just a follow up on the upcoming Basel reforms, two questions.", "translate_tts": "Got it And just a follow up on the upcoming Basel reforms two questions", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:43.155", "mode": "azero-full", "language": "en", "target": "en", "text": "you've talked about the impact to the US economy, like others have said the same. At this point, is that falling on deaf ears? And secondly, maybe Jeremy, if you can touch upon", "text_tts": "can touch upon", "translate": "you've talked about the impact to the US economy, like others have said the same. At this point, is that falling on deaf ears? And secondly, maybe Jeremy, if you can touch upon", "translate_tts": "youve talked about the impact to the US economy like others have said the same At this point is that falling on deaf ears And secondly maybe Jeremy if you can touch upon", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:49.852", "mode": "azero-full", "language": "en", "target": "en", "text": "just structural changes that you expect to make in the capital markets business because of FRTB? Thank you.", "text_tts": "FRTB Thank you", "translate": "just structural changes that you expect to make in the capital markets business because of FRTB? Thank you.", "translate_tts": "just structural changes that you expect to make in the capital markets business because of FRTB Thank you", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:51.093", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, so on your first point, I mean.", "text_tts": "first point I mean", "translate": "Yeah, so on your first point, I mean.", "translate_tts": "Yeah so on your first point I mean", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:04.535", "mode": "azero-full", "language": "en", "target": "en", "text": "I think you can just read Vice Chair Bar's speech, right? He addressed that point fairly directly. He clearly doesn't agree as is his right. So we'll see what happens.", "text_tts": "hat happens", "translate": "I think you can just read Vice Chair Bar's speech, right? He addressed that point fairly directly. He clearly doesn't agree as is his right. So we'll see what happens.", "translate_tts": "I think you can just read Vice Chair Bars speech right He addressed that point fairly directly He clearly doesnt agree as is his right So well see what happens", "is_final": false, "emotion": "", "events": "🔇👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:15.694", "mode": "azero-full", "language": "en", "target": "en", "text": "we continue to feel that all else equal higher capital requirements definitely are going to increase the cost of credit, which is bad for the economy. So", "text_tts": "the economy So", "translate": "we continue to feel that all else equal higher capital requirements definitely are going to increase the cost of credit, which is bad for the economy. So", "translate_tts": "we continue to feel that all else equal higher capital requirements definitely are going to increase the cost of credit which is bad for the economy So", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:26.411", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll see what happens on that. On FRTB, it's really very nuanced. It's probably like too much detail for this call to be honest. But just to give you like", "text_tts": "to give you like", "translate": "We'll see what happens on that. On FRTB, it's really very nuanced. It's probably like too much detail for this call to be honest. But just to give you like", "translate_tts": "Well see what happens on that On FRTB its really very nuanced Its probably like too much detail for this call to be honest But just to give you like", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:42.306", "mode": "azero-full", "language": "en", "target": "en", "text": "one immaterial and insignificant but useful example. One product under FRTB is yield curve spread options. And if the FRTB proposal goes through", "text_tts": "TB proposal goes through", "translate": "one immaterial and insignificant but useful example. One product under FRTB is yield curve spread options. And if the FRTB proposal goes through", "translate_tts": "one immaterial and insignificant but useful example One product under FRTB is yield curve spread options And if the FRTB proposal goes through", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:46.078", "mode": "azero-full", "language": "en", "target": "en", "text": "as currently written, that product just becomes", "text_tts": "written that product just becomes", "translate": "as currently written, that product just becomes", "translate_tts": "as currently written that product just becomes", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:50.406", "mode": "azero-full", "language": "en", "target": "en", "text": "not viable. So obviously, if we need to stop doing that product, no one really cares.", "text_tts": "stop doing that product no one really cares", "translate": "not viable. So obviously, if we need to stop doing that product, no one really cares.", "translate_tts": "not viable So obviously if we need to stop doing that product no one really cares", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:07.603", "mode": "azero-full", "language": "en", "target": "en", "text": "But it's just one example of the way sometimes when you're really disciplined about allocating capital thoroughly all the way down to individual products and responding accordingly, you can wind up having to change your business mix.", "text_tts": "ing to change your business mix", "translate": "But it's just one example of the way sometimes when you're really disciplined about allocating capital thoroughly all the way down to individual products and responding accordingly, you can wind up having to change your business mix.", "translate_tts": "But its just one example of the way sometimes when youre really disciplined about allocating capital thoroughly all the way down to individual products and responding accordingly you can wind up having to change your business mix", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:20.308", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, more significant products that matter much more for the real economy like mortgage, where the layering on of the operational risk and the way it's being proposed, especially if", "text_tts": "posed especially if", "translate": "Obviously, more significant products that matter much more for the real economy like mortgage, where the layering on of the operational risk and the way it's being proposed, especially if", "translate_tts": "Obviously more significant products that matter much more for the real economy like mortgage where the layering on of the operational risk and the way its being proposed especially if", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:25.032", "mode": "azero-full", "language": "en", "target": "en", "text": "Some of the other beneficial elements of the proposal don't come through.", "text_tts": "ome through", "translate": "Some of the other beneficial elements of the proposal don't come through.", "translate_tts": "Some of the other beneficial elements of the proposal dont come through", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:28.825", "mode": "azero-full", "language": "en", "target": "en", "text": "you're once again making that product even harder to offer.", "text_tts": "", "translate": "you're once again making that product even harder to offer.", "translate_tts": "youre once again making that product even harder to offer", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:31.806", "mode": "azero-full", "language": "en", "target": "en", "text": "the homeowners. So we'll see, we'll see what happens.", "text_tts": "o well see well see what happens", "translate": "the homeowners. So we'll see, we'll see what happens.", "translate_tts": "the homeowners So well see well see what happens", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:38.806", "mode": "azero-full", "language": "en", "target": "en", "text": "I would just add to that. So the product even if you're a product that doesn't make money, you might do it for clients who are great clients.", "text_tts": "do it for clients who are great clients", "translate": "I would just add to that. So the product even if you're a product that doesn't make money, you might do it for clients who are great clients.", "translate_tts": "I would just add to that So the product even if youre a product that doesnt make money you might do it for clients who are great clients", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:49.646", "mode": "azero-full", "language": "en", "target": "en", "text": "You're going to manage by product, by client and by effectively business mix. And those are the adjustments. Roughly, loans don't make sense to put your balance sheet as a whole, almost any loan.", "text_tts": "heet as a whole almost any loan", "translate": "You're going to manage by product, by client and by effectively business mix. And those are the adjustments. Roughly, loans don't make sense to put your balance sheet as a whole, almost any loan.", "translate_tts": "Youre going to manage by product by client and by effectively business mix And those are the adjustments Roughly loans dont make sense to put your balance sheet as a whole almost any loan", "is_final": false, "emotion": "", "events": "👨📯🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:00.025", "mode": "azero-full", "language": "en", "target": "en", "text": "And we that's just people have to recognize that. And so we just have managed through all the various complications here and", "text_tts": "through all the various complications here and", "translate": "And we that's just people have to recognize that. And so we just have managed through all the various complications here and", "translate_tts": "And we thats just people have to recognize that And so we just have managed through all the various complications here and", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:00.797", "mode": "azero-full", "language": "en", "target": "en", "text": "You're gonna know what they're all to do.", "text_tts": "now what theyre all to do", "translate": "You're gonna know what they're all to do.", "translate_tts": "Youre gonna know what theyre all to do", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:01.038", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Steve Chubak (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:02.319", "mode": "azero-full", "language": "en", "target": "en", "text": "Next we'll go to the line of Mike Mayo.", "text_tts": "the line of Mike Mayo", "translate": "Next we'll go to the line of Mike Mayo.", "translate_tts": "Next well go to the line of Mike Mayo", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:04.563", "mode": "azero-full", "language": "en", "target": "en", "text": "from Wells Fargo Securities. You may proceed.", "text_tts": "Securities You may proceed", "translate": "from Wells Fargo Securities. You may proceed.", "translate_tts": "from Wells Fargo Securities You may proceed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:10.048", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, I had another question on Vice Chair Barr's speech from this week.", "text_tts": "rs speech from this week", "translate": "Hi, I had another question on Vice Chair Barr's speech from this week.", "translate_tts": "Hi I had another question on Vice Chair Barrs speech from this week", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:13.638", "mode": "azero-full", "language": "en", "target": "en", "text": "To the extent the capital ratios do go up twenty percent for you,", "text_tts": "up twenty percent for you", "translate": "To the extent the capital ratios do go up twenty percent for you,", "translate_tts": "To the extent the capital ratios do go up twenty percent for you", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:20.178", "mode": "azero-full", "language": "en", "target": "en", "text": "and perhaps others, to what degree would you think about changing your business model in terms of remixing", "text_tts": "of remixing", "translate": "and perhaps others, to what degree would you think about changing your business model in terms of remixing", "translate_tts": "and perhaps others to what degree would you think about changing your business model in terms of remixing", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:22.919", "mode": "azero-full", "language": "en", "target": "en", "text": "where you do business, repricing or simply", "text_tts": "repricing or simply", "translate": "where you do business, repricing or simply", "translate_tts": "where you do business repricing or simply", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:26.345", "mode": "azero-full", "language": "en", "target": "en", "text": "removing activities that you used to do. It's", "text_tts": "activities that you used to do Its", "translate": "removing activities that you used to do. It's", "translate_tts": "removing activities that you used to do Its", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:35.547", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of ironic or maybe it's not ironic that Apollo hits an all time stock price high the same week as this beach. So does that how much business", "text_tts": "is beach So does that how much business", "translate": "kind of ironic or maybe it's not ironic that Apollo hits an all time stock price high the same week as this beach. So does that how much business", "translate_tts": "kind of ironic or maybe its not ironic that Apollo hits an all time stock price high the same week as this beach So does that how much business", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:38.254", "mode": "azero-full", "language": "en", "target": "en", "text": "leaves J. P. Morgan or the industry if capital ratios do go up.", "text_tts": "s do go up", "translate": "leaves J. P. Morgan or the industry if capital ratios do go up.", "translate_tts": "leaves J P Morgan or the industry if capital ratios do go up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:39.945", "mode": "azero-full", "language": "en", "target": "en", "text": "as much as potentially proposed.", "text_tts": "proposed", "translate": "as much as potentially proposed.", "translate_tts": "as much as potentially proposed", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:56.338", "mode": "azero-full", "language": "en", "target": "en", "text": "Before Jeremy answers your question, this is great news for hedge funds, private equity, private credit, Apollo, Blackstone, and they're dancing the streets.", "text_tts": "", "translate": "Before Jeremy answers your question, this is great news for hedge funds, private equity, private credit, Apollo, Blackstone, and they're dancing the streets.", "translate_tts": "Before Jeremy answers your question this is great news for hedge funds private equity private credit Apollo Blackstone and theyre dancing the streets", "is_final": false, "emotion": "😊", "events": "🔇👂👨📯🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:00.345", "mode": "azero-full", "language": "en", "target": "en", "text": "Exactly. And I was gonna say my yes to everything so meaning.", "text_tts": "everything so meaning", "translate": "Exactly. And I was gonna say my yes to everything so meaning.", "translate_tts": "Exactly And I was gonna say my yes to everything so meaning", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:00.612", "mode": "azero-full", "language": "en", "target": "en", "text": "repricing.", "text_tts": "repricing", "translate": "repricing.", "translate_tts": "repricing", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:03.823", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, definitely. To the extent that we have pricing power", "text_tts": "pricing power", "translate": "Yes, definitely. To the extent that we have pricing power", "translate_tts": "Yes definitely To the extent that we have pricing power", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:10.745", "mode": "azero-full", "language": "en", "target": "en", "text": "and the higher capital requirements mean that we're not generating the right returns for shareholders, we will try to reprice, and we'll see", "text_tts": "will try to reprice and well see", "translate": "and the higher capital requirements mean that we're not generating the right returns for shareholders, we will try to reprice, and we'll see", "translate_tts": "and the higher capital requirements mean that were not generating the right returns for shareholders we will try to reprice and well see", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:15.738", "mode": "azero-full", "language": "en", "target": "en", "text": "how that sticks and how that flows into the economy and how that affects demand for products.", "text_tts": "and how that affects demand for products", "translate": "how that sticks and how that flows into the economy and how that affects demand for products.", "translate_tts": "how that sticks and how that flows into the economy and how that affects demand for products", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:26.432", "mode": "azero-full", "language": "en", "target": "en", "text": "And if the repricing is not successful, then in some cases, we will have to remix, and that means getting out of certain products and services. And as Jamie points out,", "text_tts": "Jamie points out", "translate": "And if the repricing is not successful, then in some cases, we will have to remix, and that means getting out of certain products and services. And as Jamie points out,", "translate_tts": "And if the repricing is not successful then in some cases we will have to remix and that means getting out of certain products and services And as Jamie points out", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:33.710", "mode": "azero-full", "language": "en", "target": "en", "text": "That probably means that those products and services leave the regulated perimeter and go into", "text_tts": "perimeter and go into", "translate": "That probably means that those products and services leave the regulated perimeter and go into", "translate_tts": "That probably means that those products and services leave the regulated perimeter and go into", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:34.505", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, elsewhere and", "text_tts": "You know elsewhere and", "translate": "You know, elsewhere and", "translate_tts": "You know elsewhere and", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:38.587", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's fine. As Jamie points out, those people are clients.", "text_tts": "re clients", "translate": "And that's fine. As Jamie points out, those people are clients.", "translate_tts": "And thats fine As Jamie points out those people are clients", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:42.048", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think that point was addressed also in Vice Chair of our speech.", "text_tts": "Chair of our speech", "translate": "And I think that point was addressed also in Vice Chair of our speech.", "translate_tts": "And I think that point was addressed also in Vice Chair of our speech", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:44.046", "mode": "azero-full", "language": "en", "target": "en", "text": "So but you know, traditionally.", "text_tts": "nally", "translate": "So but you know, traditionally.", "translate_tts": "So but you know traditionally", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:51.001", "mode": "azero-full", "language": "en", "target": "en", "text": "having risky activities leave the regulated perimeter has had some negative consequences. So", "text_tts": "", "translate": "having risky activities leave the regulated perimeter has had some negative consequences. So", "translate_tts": "having risky activities leave the regulated perimeter has had some negative consequences So", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:52.264", "mode": "azero-full", "language": "en", "target": "en", "text": "These are all important things to consider.", "text_tts": "things to consider", "translate": "These are all important things to consider.", "translate_tts": "These are all important things to consider", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:54.785", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. And separate question. I'm", "text_tts": "separate question Im", "translate": "All right. And separate question. I'm", "translate_tts": "All right And separate question Im", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:59.383", "mode": "azero-full", "language": "en", "target": "en", "text": "I appreciate the Investor Day. It gives a little bit more color on", "text_tts": "bit more color on", "translate": "I appreciate the Investor Day. It gives a little bit more color on", "translate_tts": "I appreciate the Investor Day It gives a little bit more color on", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:05.981", "mode": "azero-full", "language": "en", "target": "en", "text": "the degree that your investment may or may not pan out. We are still all watching that closely.", "text_tts": "at closely", "translate": "the degree that your investment may or may not pan out. We are still all watching that closely.", "translate_tts": "the degree that your investment may or may not pan out We are still all watching that closely", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:10.930", "mode": "azero-full", "language": "en", "target": "en", "text": "Having said that, you've just increased revenue guidance by ten billion for NII.", "text_tts": "en billion for NII", "translate": "Having said that, you've just increased revenue guidance by ten billion for NII.", "translate_tts": "Having said that youve just increased revenue guidance by ten billion for NII", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:13.415", "mode": "azero-full", "language": "en", "target": "en", "text": "between this quarter and the first quarter.", "text_tts": "and the first quarter", "translate": "between this quarter and the first quarter.", "translate_tts": "between this quarter and the first quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:14.137", "mode": "azero-full", "language": "en", "target": "en", "text": "without changing expenses.", "text_tts": "without changing expenses", "translate": "without changing expenses.", "translate_tts": "without changing expenses", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:15.504", "mode": "azero-full", "language": "en", "target": "en", "text": "gotten by even one dollar.", "text_tts": "en one dollar", "translate": "gotten by even one dollar.", "translate_tts": "gotten by even one dollar", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:19.419", "mode": "azero-full", "language": "en", "target": "en", "text": "aren't you tempted to spend a little bit more? Why not", "text_tts": "e Why not", "translate": "aren't you tempted to spend a little bit more? Why not", "translate_tts": "arent you tempted to spend a little bit more Why not", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:24.360", "mode": "azero-full", "language": "en", "target": "en", "text": "spend more if you're gaining share. And I'm not saying you should. I'm just wondering", "text_tts": "uld Im just wondering", "translate": "spend more if you're gaining share. And I'm not saying you should. I'm just wondering", "translate_tts": "spend more if youre gaining share And Im not saying you should Im just wondering", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:28.196", "mode": "azero-full", "language": "en", "target": "en", "text": "like aren't you tempted to do so? You have ten billion dollars more revenues", "text_tts": "llion dollars more revenues", "translate": "like aren't you tempted to do so? You have ten billion dollars more revenues", "translate_tts": "like arent you tempted to do so You have ten billion dollars more revenues", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:30.504", "mode": "azero-full", "language": "en", "target": "en", "text": "You're not spending one dollar more of expenses like", "text_tts": "ne dollar more of expenses like", "translate": "You're not spending one dollar more of expenses like", "translate_tts": "Youre not spending one dollar more of expenses like", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:48.484", "mode": "azero-full", "language": "en", "target": "en", "text": "Why not? Mike, let me get this right. You're actually complaining that our expenses aren't high enough, is that right? Just to be clear, it's just a flip side of the question I asked for two years going back to that point. I appreciate the", "text_tts": "int I appreciate the", "translate": "Why not? Mike, let me get this right. You're actually complaining that our expenses aren't high enough, is that right? Just to be clear, it's just a flip side of the question I asked for two years going back to that point. I appreciate the", "translate_tts": "Why not Mike let me get this right Youre actually complaining that our expenses arent high enough is that right Just to be clear its just a flip side of the question I asked for two years going back to that point I appreciate the", "is_final": false, "emotion": "", "events": "🏠🔊😤👂📞🌠", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:05.457", "mode": "azero-full", "language": "en", "target": "en", "text": "balance. Now in all seriousness, we've always been pretty clear that our spending is through the cycle spending based on through the cycle investment through the cycle spending based on our through the cycle view of the earnings generating", "text_tts": "of the earnings generating", "translate": "balance. Now in all seriousness, we've always been pretty clear that our spending is through the cycle spending based on through the cycle investment through the cycle spending based on our through the cycle view of the earnings generating", "translate_tts": "balance Now in all seriousness weve always been pretty clear that our spending is through the cycle spending based on through the cycle investment through the cycle spending based on our through the cycle view of the earnings generating", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:10.330", "mode": "azero-full", "language": "en", "target": "en", "text": "of the company and the goal to produce the right return so", "text_tts": "", "translate": "of the company and the goal to produce the right return so", "translate_tts": "of the company and the goal to produce the right return so", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:25.405", "mode": "azero-full", "language": "en", "target": "en", "text": "Broadly speaking, NII tends to flow straight through to the bottom line, both when it's going up and, by the way, when it's going down too. And we've been through those moments, as you well remember. So", "text_tts": "l remember So", "translate": "Broadly speaking, NII tends to flow straight through to the bottom line, both when it's going up and, by the way, when it's going down too. And we've been through those moments, as you well remember. So", "translate_tts": "Broadly speaking NII tends to flow straight through to the bottom line both when its going up and by the way when its going down too And weve been through those moments as you well remember So", "is_final": false, "emotion": "😊", "events": "🔇👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:29.685", "mode": "azero-full", "language": "en", "target": "en", "text": "whether or not there are opportunities to", "text_tts": "there are opportunities to", "translate": "whether or not there are opportunities to", "translate_tts": "whether or not there are opportunities to", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:47.849", "mode": "azero-full", "language": "en", "target": "en", "text": "deploy some more dollars into marketing and stuff like that. We have actually looked at that recently. I don't see that being a particularly meaningful item this year, which is part of why we have not revised the expense guidance so far.", "text_tts": "ed the expense guidance so far", "translate": "deploy some more dollars into marketing and stuff like that. We have actually looked at that recently. I don't see that being a particularly meaningful item this year, which is part of why we have not revised the expense guidance so far.", "translate_tts": "deploy some more dollars into marketing and stuff like that We have actually looked at that recently I dont see that being a particularly meaningful item this year which is part of why we have not revised the expense guidance so far", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:50.437", "mode": "azero-full", "language": "en", "target": "en", "text": "But you know, this is about", "text_tts": "know this is about", "translate": "But you know, this is about", "translate_tts": "But you know this is about", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:58.832", "mode": "azero-full", "language": "en", "target": "en", "text": "investing through the cycle and being honest and disciplined about which revenue items flow carry expense loading and which of them don't.", "text_tts": "ry expense loading and which of them dont", "translate": "investing through the cycle and being honest and disciplined about which revenue items flow carry expense loading and which of them don't.", "translate_tts": "investing through the cycle and being honest and disciplined about which revenue items flow carry expense loading and which of them dont", "is_final": false, "emotion": "😔", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:00.652", "mode": "azero-full", "language": "en", "target": "en", "text": "And then last quick follow up.", "text_tts": "quick follow up", "translate": "And then last quick follow up.", "translate_tts": "And then last quick follow up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:03.469", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we're kind of running as fast as we can.", "text_tts": "as fast as we can", "translate": "I think we're kind of running as fast as we can.", "translate_tts": "I think were kind of running as fast as we can", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:20.960", "mode": "azero-full", "language": "en", "target": "en", "text": "So you actually sat down the risk with credit compliance, audit marketing, bankers, recruiter, trainers, the same. This is it. Then we're full effort right now and we want to make sure we get things right and get things thoughtful and careful. So it's not just the money, it's the", "text_tts": "ings thoughtful and careful So its not just the money its the", "translate": "So you actually sat down the risk with credit compliance, audit marketing, bankers, recruiter, trainers, the same. This is it. Then we're full effort right now and we want to make sure we get things right and get things thoughtful and careful. So it's not just the money, it's the", "translate_tts": "So you actually sat down the risk with credit compliance audit marketing bankers recruiter trainers the same This is it Then were full effort right now and we want to make sure we get things right and get things thoughtful and careful So its not just the money its the", "is_final": false, "emotion": "😊", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:25.271", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, and how many things can you change all at once and add to all at once?", "text_tts": "l at once and add to all at once", "translate": "Well, and how many things can you change all at once and add to all at once?", "translate_tts": "Well and how many things can you change all at once and add to all at once", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:41.649", "mode": "azero-full", "language": "en", "target": "en", "text": "And then one quick follow up to that. Your efficiency ratio this quarter is the lowest we've seen in a long, long time. And I guess you're saying don't extrapolate this efficiency ratio because NII will come down at some point. But when you just simply look at", "text_tts": "But when you just simply look at", "translate": "And then one quick follow up to that. Your efficiency ratio this quarter is the lowest we've seen in a long, long time. And I guess you're saying don't extrapolate this efficiency ratio because NII will come down at some point. But when you just simply look at", "translate_tts": "And then one quick follow up to that Your efficiency ratio this quarter is the lowest weve seen in a long long time And I guess youre saying dont extrapolate this efficiency ratio because NII will come down at some point But when you just simply look at", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:46.349", "mode": "azero-full", "language": "en", "target": "en", "text": "you benchmark yourself against the low cost providers.", "text_tts": "self against the low cost providers", "translate": "you benchmark yourself against the low cost providers.", "translate_tts": "you benchmark yourself against the low cost providers", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:52.575", "mode": "azero-full", "language": "en", "target": "en", "text": "Where do you think you're there now and where can you still go? Because if you extrapolate this quarter, you're getting closer.", "text_tts": "late this quarter youre getting closer", "translate": "Where do you think you're there now and where can you still go? Because if you extrapolate this quarter, you're getting closer.", "translate_tts": "Where do you think youre there now and where can you still go Because if you extrapolate this quarter youre getting closer", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:09.244", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, you said it yourself, right? You definitely can extrapolate the current numbers. But I think more broadly, on benchmarking ourselves to low cost providers, it sort of speaks to an area that you've been interested in for a long time, which is", "text_tts": "long time which is", "translate": "Yes. I mean, you said it yourself, right? You definitely can extrapolate the current numbers. But I think more broadly, on benchmarking ourselves to low cost providers, it sort of speaks to an area that you've been interested in for a long time, which is", "translate_tts": "Yes I mean you said it yourself right You definitely can extrapolate the current numbers But I think more broadly on benchmarking ourselves to low cost providers it sort of speaks to an area that youve been interested in for a long time which is", "is_final": false, "emotion": "😊", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:26.614", "mode": "azero-full", "language": "en", "target": "en", "text": "all of the investment that we're doing in technology to improve generally scalability and get more of our cost base to be variable versus fixed in terms of how we respond to volumes, that's a big part of the reason that we're", "text_tts": "we respond to volumes thats a big part of the reason that were", "translate": "all of the investment that we're doing in technology to improve generally scalability and get more of our cost base to be variable versus fixed in terms of how we respond to volumes, that's a big part of the reason that we're", "translate_tts": "all of the investment that were doing in technology to improve generally scalability and get more of our cost base to be variable versus fixed in terms of how we respond to volumes thats a big part of the reason that were", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:32.282", "mode": "azero-full", "language": "en", "target": "en", "text": "doing the investments that we're doing in modernization and cloud and AI and", "text_tts": "AI and", "translate": "doing the investments that we're doing in modernization and cloud and AI and", "translate_tts": "doing the investments that were doing in modernization and cloud and AI and", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:34.407", "mode": "azero-full", "language": "en", "target": "en", "text": "and all the type of stuff that we talked about a lot. so", "text_tts": "we talked about a lot so", "translate": "and all the type of stuff that we talked about a lot. so", "translate_tts": "and all the type of stuff that we talked about a lot so", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:41.125", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we feel really good about our efficiency as a company, but there definitely is room for improvement.", "text_tts": "but there definitely is room for improvement", "translate": "I think we feel really good about our efficiency as a company, but there definitely is room for improvement.", "translate_tts": "I think we feel really good about our efficiency as a company but there definitely is room for improvement", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:41.611", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thank you.", "text_tts": "All right thank you", "translate": "All right, thank you.", "translate_tts": "All right thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Continued Mike Mayo questions + Jeremy's responses about expenses/efficiency", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:44.137", "mode": "azero-full", "language": "en", "target": "en", "text": "Next we'll go to the line of Steven Chewbach from Wolf Research.", "text_tts": "line of Steven Chewbach from Wolf Research", "translate": "Next we'll go to the line of Steven Chewbach from Wolf Research.", "translate_tts": "Next well go to the line of Steven Chewbach from Wolf Research", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:44.399", "mode": "azero-full", "language": "en", "target": "en", "text": "You may proceed.", "text_tts": "You may proceed", "translate": "You may proceed.", "translate_tts": "You may proceed", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:47.946", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks for taking the question and apologies for the technical issues earlier.", "text_tts": "he technical issues earlier", "translate": "Okay, thanks for taking the question and apologies for the technical issues earlier.", "translate_tts": "Okay thanks for taking the question and apologies for the technical issues earlier", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:57.996", "mode": "azero-full", "language": "en", "target": "en", "text": "wanted to ask on the deposit outlook. Just with signs that recent liquidity drawdown has come predominantly out of RRP versus industry deposits,", "text_tts": "ndustry deposits", "translate": "wanted to ask on the deposit outlook. Just with signs that recent liquidity drawdown has come predominantly out of RRP versus industry deposits,", "translate_tts": "wanted to ask on the deposit outlook Just with signs that recent liquidity drawdown has come predominantly out of RRP versus industry deposits", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:00.011", "mode": "azero-full", "language": "en", "target": "en", "text": "Just want to get your thoughts on", "text_tts": "thoughts on", "translate": "Just want to get your thoughts on", "translate_tts": "Just want to get your thoughts on", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:10.341", "mode": "azero-full", "language": "en", "target": "en", "text": "what expectations you have for deposit growth in the second half, both for you and even the broader industry, especially as treasury issuance really begins to ramp in earnest?", "text_tts": "ury issuance really begins to ramp in earnest", "translate": "what expectations you have for deposit growth in the second half, both for you and even the broader industry, especially as treasury issuance really begins to ramp in earnest?", "translate_tts": "what expectations you have for deposit growth in the second half both for you and even the broader industry especially as treasury issuance really begins to ramp in earnest", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:24.931", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Good question, Steve. So let me say a couple of things about this. So obviously, our deposit numbers have bounced around a little bit as a function of some of the turmoil that we saw in regional banks as well as, obviously, the First Republic.", "text_tts": "as obviously the First Republic", "translate": "Yes. Good question, Steve. So let me say a couple of things about this. So obviously, our deposit numbers have bounced around a little bit as a function of some of the turmoil that we saw in regional banks as well as, obviously, the First Republic.", "translate_tts": "Yes Good question Steve So let me say a couple of things about this So obviously our deposit numbers have bounced around a little bit as a function of some of the turmoil that we saw in regional banks as well as obviously the First Republic", "is_final": false, "emotion": "", "events": "🛎📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:33.006", "mode": "azero-full", "language": "en", "target": "en", "text": "transaction. But now if you look at our kind of end of period deposits this quarter and you project forward,", "text_tts": "er and you project forward", "translate": "transaction. But now if you look at our kind of end of period deposits this quarter and you project forward,", "translate_tts": "transaction But now if you look at our kind of end of period deposits this quarter and you project forward", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:41.108", "mode": "azero-full", "language": "en", "target": "en", "text": "our core view is that we would expect a sort of modest downward trend to reassert itself from this higher starting point.", "text_tts": "gher starting point", "translate": "our core view is that we would expect a sort of modest downward trend to reassert itself from this higher starting point.", "translate_tts": "our core view is that we would expect a sort of modest downward trend to reassert itself from this higher starting point", "is_final": false, "emotion": "", "events": "🥴👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:44.917", "mode": "azero-full", "language": "en", "target": "en", "text": "broadly as a function of QT playing through the system.", "text_tts": "function of QT playing through the system", "translate": "broadly as a function of QT playing through the system.", "translate_tts": "broadly as a function of QT playing through the system", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:01.169", "mode": "azero-full", "language": "en", "target": "en", "text": "But noting that we do have some hope for offsets by taking share, just to give a couple of examples, like in consumer, we've got some of our branch expansion markets seasoning and so there are share opportunities there. And then wholesale, we've obviously invested a lot in products", "text_tts": "obviously invested a lot in products", "translate": "But noting that we do have some hope for offsets by taking share, just to give a couple of examples, like in consumer, we've got some of our branch expansion markets seasoning and so there are share opportunities there. And then wholesale, we've obviously invested a lot in products", "translate_tts": "But noting that we do have some hope for offsets by taking share just to give a couple of examples like in consumer weve got some of our branch expansion markets seasoning and so there are share opportunities there And then wholesale weve obviously invested a lot in products", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:08.912", "mode": "azero-full", "language": "en", "target": "en", "text": "services and so we think we have compelling offerings that are helping us win mandates and so there are potentially some share offsets there.", "text_tts": "some share offsets there", "translate": "services and so we think we have compelling offerings that are helping us win mandates and so there are potentially some share offsets there.", "translate_tts": "services and so we think we have compelling offerings that are helping us win mandates and so there are potentially some share offsets there", "is_final": false, "emotion": "", "events": "📺👂👨📯🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:10.325", "mode": "azero-full", "language": "en", "target": "en", "text": "But broadly we", "text_tts": "we", "translate": "But broadly we", "translate_tts": "But broadly we", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:13.817", "mode": "azero-full", "language": "en", "target": "en", "text": "Our core view remains modest deposit declines across the franchise.", "text_tts": "modest deposit declines across the franchise", "translate": "Our core view remains modest deposit declines across the franchise.", "translate_tts": "Our core view remains modest deposit declines across the franchise", "is_final": false, "emotion": "😔", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:27.689", "mode": "azero-full", "language": "en", "target": "en", "text": "Within that, you note the same thing we've noted that as we got through the debt ceiling and the TGA build build has come into effect and you've seen a lot of bill issuance", "text_tts": "t of bill issuance", "translate": "Within that, you note the same thing we've noted that as we got through the debt ceiling and the TGA build build has come into effect and you've seen a lot of bill issuance", "translate_tts": "Within that you note the same thing weve noted that as we got through the debt ceiling and the TGA build build has come into effect and youve seen a lot of bill issuance", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:32.528", "mode": "azero-full", "language": "en", "target": "en", "text": "big question in the market about whether that was going to come out of reserves or come out of RRP.", "text_tts": "RRP", "translate": "big question in the market about whether that was going to come out of reserves or come out of RRP.", "translate_tts": "big question in the market about whether that was going to come out of reserves or come out of RRP", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:41.502", "mode": "azero-full", "language": "en", "target": "en", "text": "And so far with most of the TGA build, I guess they're targeting six hundred and they're at five hundred and fifty or something. So they're almost done.", "text_tts": "fifty or something So theyre almost done", "translate": "And so far with most of the TGA build, I guess they're targeting six hundred and they're at five hundred and fifty or something. So they're almost done.", "translate_tts": "And so far with most of the TGA build I guess theyre targeting six hundred and theyre at five hundred and fifty or something So theyre almost done", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:44.858", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, more of it than some people feared.", "text_tts": "of it than some people feared", "translate": "You know, more of it than some people feared.", "translate_tts": "You know more of it than some people feared", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:45.557", "mode": "azero-full", "language": "en", "target": "en", "text": "um, has kind of", "text_tts": "um has kind of", "translate": "um, has kind of", "translate_tts": "um has kind of", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:50.647", "mode": "azero-full", "language": "en", "target": "en", "text": "of RP. So as you say, I think that's a relatively good sign and highlights how", "text_tts": "ghts how", "translate": "of RP. So as you say, I think that's a relatively good sign and highlights how", "translate_tts": "of RP So as you say I think thats a relatively good sign and highlights how", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:58.730", "mode": "azero-full", "language": "en", "target": "en", "text": "the system works better when you've got ample supply of short dated collateral on the front end of the yield curve. So", "text_tts": "ront end of the yield curve So", "translate": "the system works better when you've got ample supply of short dated collateral on the front end of the yield curve. So", "translate_tts": "the system works better when youve got ample supply of short dated collateral on the front end of the yield curve So", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:00.740", "mode": "azero-full", "language": "en", "target": "en", "text": "that whole RRP, TGA,", "text_tts": "RP TGA", "translate": "that whole RRP, TGA,", "translate_tts": "that whole RRP TGA", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:06.000", "mode": "azero-full", "language": "en", "target": "en", "text": "bank reserve dynamic is going to continue to be significant, but it is good to see RFP coming down a little bit.", "text_tts": "FP coming down a little bit", "translate": "bank reserve dynamic is going to continue to be significant, but it is good to see RFP coming down a little bit.", "translate_tts": "bank reserve dynamic is going to continue to be significant but it is good to see RFP coming down a little bit", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:21.088", "mode": "azero-full", "language": "en", "target": "en", "text": "helpful color. And just a follow up on card income. Revenues were muted in the quarter. I was hoping you could unpack just the sources of pressure, maybe more specifically, how much of the drag is associated with", "text_tts": "s associated with", "translate": "helpful color. And just a follow up on card income. Revenues were muted in the quarter. I was hoping you could unpack just the sources of pressure, maybe more specifically, how much of the drag is associated with", "translate_tts": "helpful color And just a follow up on card income Revenues were muted in the quarter I was hoping you could unpack just the sources of pressure maybe more specifically how much of the drag is associated with", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:23.249", "mode": "azero-full", "language": "en", "target": "en", "text": "FAS ninety one versus some other factors.", "text_tts": "inety one versus some other factors", "translate": "FAS ninety one versus some other factors.", "translate_tts": "FAS ninety one versus some other factors", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:38.485", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So actually, that card income number, Steve, is a little bit of a one off thing. So we had a reward liability adjustment this quarter, kind of a technical thing. So that's just a temporary headwind. And also the", "text_tts": "And also the", "translate": "Yes. So actually, that card income number, Steve, is a little bit of a one off thing. So we had a reward liability adjustment this quarter, kind of a technical thing. So that's just a temporary headwind. And also the", "translate_tts": "Yes So actually that card income number Steve is a little bit of a one off thing So we had a reward liability adjustment this quarter kind of a technical thing So thats just a temporary headwind And also the", "is_final": false, "emotion": "", "events": "🔇👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:46.257", "mode": "azero-full", "language": "en", "target": "en", "text": "The sequential comparison is also getting hurt by a small positive one off item in the prior period. So", "text_tts": "or period So", "translate": "The sequential comparison is also getting hurt by a small positive one off item in the prior period. So", "translate_tts": "The sequential comparison is also getting hurt by a small positive one off item in the prior period So", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:50.305", "mode": "azero-full", "language": "en", "target": "en", "text": "And obviously, I know you guys look at it, but card income isn't", "text_tts": "d income isnt", "translate": "And obviously, I know you guys look at it, but card income isn't", "translate_tts": "And obviously I know you guys look at it but card income isnt", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:51.793", "mode": "azero-full", "language": "en", "target": "en", "text": "a thing that we look at that much ourselves.", "text_tts": "hat much ourselves", "translate": "a thing that we look at that much ourselves.", "translate_tts": "a thing that we look at that much ourselves", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:54.006", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you size the reward liability impact?", "text_tts": "reward liability impact", "translate": "Can you size the reward liability impact?", "translate_tts": "Can you size the reward liability impact", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:54.296", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😡", "events": "🗣🌡", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:03.002", "mode": "azero-full", "language": "en", "target": "en", "text": "Why don't you get Michael to give that to you? It's not that significant, but it's enough to just make the sequential number look a little bit wonky.", "text_tts": "umber look a little bit wonky", "translate": "Why don't you get Michael to give that to you? It's not that significant, but it's enough to just make the sequential number look a little bit wonky.", "translate_tts": "Why dont you get Michael to give that to you Its not that significant but its enough to just make the sequential number look a little bit wonky", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:04.193", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks for taking my questions.", "text_tts": "my questions", "translate": "Great. Thanks for taking my questions.", "translate_tts": "Great Thanks for taking my questions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chewbach (Wolf Research)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:09.045", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, we'll go to the line of Glenn Shore from Evercore ISI. You may proceed.", "text_tts": "e from Evercore ISI You may proceed", "translate": "Next, we'll go to the line of Glenn Shore from Evercore ISI. You may proceed.", "translate_tts": "Next well go to the line of Glenn Shore from Evercore ISI You may proceed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:09.705", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:16.821", "mode": "azero-full", "language": "en", "target": "en", "text": "Just want to follow up on this pricing power conversation. Because you've been consistent over time that you have a limited ability to sustain", "text_tts": "limited ability to sustain", "translate": "Just want to follow up on this pricing power conversation. Because you've been consistent over time that you have a limited ability to sustain", "translate_tts": "Just want to follow up on this pricing power conversation Because youve been consistent over time that you have a limited ability to sustain", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:18.986", "mode": "azero-full", "language": "en", "target": "en", "text": "pricing power due to the competitive landscape.", "text_tts": "to the competitive landscape", "translate": "pricing power due to the competitive landscape.", "translate_tts": "pricing power due to the competitive landscape", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:27.865", "mode": "azero-full", "language": "en", "target": "en", "text": "But I guess my question is, if not now, when, meaning a lot has changed on the institutional side, the European bank side,", "text_tts": "changed on the institutional side the European bank side", "translate": "But I guess my question is, if not now, when, meaning a lot has changed on the institutional side, the European bank side,", "translate_tts": "But I guess my question is if not now when meaning a lot has changed on the institutional side the European bank side", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:29.317", "mode": "azero-full", "language": "en", "target": "en", "text": "the regional bank side,", "text_tts": "bank side", "translate": "the regional bank side,", "translate_tts": "the regional bank side", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:34.972", "mode": "azero-full", "language": "en", "target": "en", "text": "And I would think that there'd be certain businesses that you have a greater ability and willingness", "text_tts": "and willingness", "translate": "And I would think that there'd be certain businesses that you have a greater ability and willingness", "translate_tts": "And I would think that thered be certain businesses that you have a greater ability and willingness", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:35.597", "mode": "azero-full", "language": "en", "target": "en", "text": "to push price on.", "text_tts": "to push price on", "translate": "to push price on.", "translate_tts": "to push price on", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:48.619", "mode": "azero-full", "language": "en", "target": "en", "text": "And then maybe you could tie that to your comments in the press release on what are the material what are the real world consequences for markets and end users that you're referring to when talking about material", "text_tts": "o when talking about material", "translate": "And then maybe you could tie that to your comments in the press release on what are the material what are the real world consequences for markets and end users that you're referring to when talking about material", "translate_tts": "And then maybe you could tie that to your comments in the press release on what are the material what are the real world consequences for markets and end users that youre referring to when talking about material", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:49.409", "mode": "azero-full", "language": "en", "target": "en", "text": "regulatory changes.", "text_tts": "changes", "translate": "regulatory changes.", "translate_tts": "regulatory changes", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:49.648", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks a lot.", "text_tts": "Thanks a lot", "translate": "Thanks a lot.", "translate_tts": "Thanks a lot", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:02.435", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. So look, on pricing power, you're right. It really depends on the product and it depends on the competitive landscape across different banks. And so it's very granular, it's very product specific.", "text_tts": "specific", "translate": "Sure. So look, on pricing power, you're right. It really depends on the product and it depends on the competitive landscape across different banks. And so it's very granular, it's very product specific.", "translate_tts": "Sure So look on pricing power youre right It really depends on the product and it depends on the competitive landscape across different banks And so its very granular its very product specific", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:10.657", "mode": "azero-full", "language": "en", "target": "en", "text": "And in some cases, we'll have more pricing power than in other cases. I think the overall point that we're trying to make in connection with", "text_tts": "e in connection with", "translate": "And in some cases, we'll have more pricing power than in other cases. I think the overall point that we're trying to make in connection with", "translate_tts": "And in some cases well have more pricing power than in other cases I think the overall point that were trying to make in connection with", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:13.387", "mode": "azero-full", "language": "en", "target": "en", "text": "puzzle through end game is just that.", "text_tts": "game is just that", "translate": "puzzle through end game is just that.", "translate_tts": "puzzle through end game is just that", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:13.877", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:14.052", "mode": "azero-full", "language": "en", "target": "en", "text": "Like", "text_tts": "Like", "translate": "Like", "translate_tts": "Like", "is_final": false, "emotion": "😡", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:14.651", "mode": "azero-full", "language": "en", "target": "en", "text": "We think.", "text_tts": "We think", "translate": "We think.", "translate_tts": "We think", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:16.517", "mode": "azero-full", "language": "en", "target": "en", "text": "We think the capital increases are excessive.", "text_tts": "increases are excessive", "translate": "We think the capital increases are excessive.", "translate_tts": "We think the capital increases are excessive", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:32.547", "mode": "azero-full", "language": "en", "target": "en", "text": "It puts pressure on returns all else equal. That obviously puts pressure on us to increase price where we can. That is generally a bad thing for the real economy. And how all of that plays out in detail across different products and services remains to be seen.", "text_tts": "across different products and services remains to be seen", "translate": "It puts pressure on returns all else equal. That obviously puts pressure on us to increase price where we can. That is generally a bad thing for the real economy. And how all of that plays out in detail across different products and services remains to be seen.", "translate_tts": "It puts pressure on returns all else equal That obviously puts pressure on us to increase price where we can That is generally a bad thing for the real economy And how all of that plays out in detail across different products and services remains to be seen", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:32.860", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "😡", "events": "👨📯🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:36.286", "mode": "azero-full", "language": "en", "target": "en", "text": "importantly, since we don't actually have the proposal yet. So", "text_tts": "al yet So", "translate": "importantly, since we don't actually have the proposal yet. So", "translate_tts": "importantly since we dont actually have the proposal yet So", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:41.413", "mode": "azero-full", "language": "en", "target": "en", "text": "So we need those details. And sorry, Glenn, I forgot the second half of your question. What was it?", "text_tts": "ond half of your question What was it", "translate": "So we need those details. And sorry, Glenn, I forgot the second half of your question. What was it?", "translate_tts": "So we need those details And sorry Glenn I forgot the second half of your question What was it", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:44.740", "mode": "azero-full", "language": "en", "target": "en", "text": "Actually, I think you hit on it, so I'll just do a follow up on a related.", "text_tts": "follow up on a related", "translate": "Actually, I think you hit on it, so I'll just do a follow up on a related.", "translate_tts": "Actually I think you hit on it so Ill just do a follow up on a related", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:52.184", "mode": "azero-full", "language": "en", "target": "en", "text": "So the notion of private credit doing large traditional investment grade lending activity,", "text_tts": "estment grade lending activity", "translate": "So the notion of private credit doing large traditional investment grade lending activity,", "translate_tts": "So the notion of private credit doing large traditional investment grade lending activity", "is_final": false, "emotion": "", "events": "🏠🔊🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:57.637", "mode": "azero-full", "language": "en", "target": "en", "text": "is maybe part of the competitive landscape that limits the ability to push price.", "text_tts": "ability to push price", "translate": "is maybe part of the competitive landscape that limits the ability to push price.", "translate_tts": "is maybe part of the competitive landscape that limits the ability to push price", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:00.341", "mode": "azero-full", "language": "en", "target": "en", "text": "In Jamie's letter, you talked about", "text_tts": "letter you talked about", "translate": "In Jamie's letter, you talked about", "translate_tts": "In Jamies letter you talked about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:10.340", "mode": "azero-full", "language": "en", "target": "en", "text": "the downside or my question is what's the downside if more of the mortgage credit asset backed intermediation business is pushed out of the banking system?", "text_tts": "s is pushed out of the banking system", "translate": "the downside or my question is what's the downside if more of the mortgage credit asset backed intermediation business is pushed out of the banking system?", "translate_tts": "the downside or my question is whats the downside if more of the mortgage credit asset backed intermediation business is pushed out of the banking system", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:14.956", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, I guess it depends on what you mean by downside, but I just think you know", "text_tts": "by downside but I just think you know", "translate": "I mean, I guess it depends on what you mean by downside, but I just think you know", "translate_tts": "I mean I guess it depends on what you mean by downside but I just think you know", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:19.893", "mode": "azero-full", "language": "en", "target": "en", "text": "societally speaking, I think we've seen in recent history that", "text_tts": "history that", "translate": "societally speaking, I think we've seen in recent history that", "translate_tts": "societally speaking I think weve seen in recent history that", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:34.904", "mode": "azero-full", "language": "en", "target": "en", "text": "when home lending is happening outside the regulated perimeter and things get bad when you have economic downturns, it produces bad outcomes for individuals and homeowners and", "text_tts": "and", "translate": "when home lending is happening outside the regulated perimeter and things get bad when you have economic downturns, it produces bad outcomes for individuals and homeowners and", "translate_tts": "when home lending is happening outside the regulated perimeter and things get bad when you have economic downturns it produces bad outcomes for individuals and homeowners and", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:39.024", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:50.633", "mode": "azero-full", "language": "en", "target": "en", "text": "Beyond that, financially, we've talked about how mortgage lending, I mean, the profitability swings obviously is reasonably cyclical and in the recent past, it's actually been", "text_tts": "al and in the recent past its actually been", "translate": "Beyond that, financially, we've talked about how mortgage lending, I mean, the profitability swings obviously is reasonably cyclical and in the recent past, it's actually been", "translate_tts": "Beyond that financially weve talked about how mortgage lending I mean the profitability swings obviously is reasonably cyclical and in the recent past its actually been", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:01.085", "mode": "azero-full", "language": "en", "target": "en", "text": "quite profitable than it was less so. Like the correspondent channel right now is actually picking up a little bit. But it's a thin margin business. It's challenging. And when you increase the capital requirements, it makes it", "text_tts": "n you increase the capital requirements it makes it", "translate": "quite profitable than it was less so. Like the correspondent channel right now is actually picking up a little bit. But it's a thin margin business. It's challenging. And when you increase the capital requirements, it makes it", "translate_tts": "quite profitable than it was less so Like the correspondent channel right now is actually picking up a little bit But its a thin margin business Its challenging And when you increase the capital requirements it makes it", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:02.324", "mode": "azero-full", "language": "en", "target": "en", "text": "even harder. So", "text_tts": "So", "translate": "even harder. So", "translate_tts": "even harder So", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:04.638", "mode": "azero-full", "language": "en", "target": "en", "text": "that just becomes one of the areas where", "text_tts": "one of the areas where", "translate": "that just becomes one of the areas where", "translate_tts": "that just becomes one of the areas where", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:08.958", "mode": "azero-full", "language": "en", "target": "en", "text": "You're in that tension between remixing versus pricing power that we talked about a second ago.", "text_tts": "about a second ago", "translate": "You're in that tension between remixing versus pricing power that we talked about a second ago.", "translate_tts": "Youre in that tension between remixing versus pricing power that we talked about a second ago", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:10.246", "mode": "azero-full", "language": "en", "target": "en", "text": "and it might.", "text_tts": "and it might", "translate": "and it might.", "translate_tts": "and it might", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:11.480", "mode": "azero-full", "language": "en", "target": "en", "text": "in fact mean that we do less.", "text_tts": "we do less", "translate": "in fact mean that we do less.", "translate_tts": "in fact mean that we do less", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:11.688", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, last part of", "text_tts": "You know last part of", "translate": "You know, last part of", "translate_tts": "You know last part of", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:15.630", "mode": "azero-full", "language": "en", "target": "en", "text": "available for homeowners and more regulatory risk as the activity moves outside the perimeter.", "text_tts": "activity moves outside the perimeter", "translate": "available for homeowners and more regulatory risk as the activity moves outside the perimeter.", "translate_tts": "available for homeowners and more regulatory risk as the activity moves outside the perimeter", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:16.534", "mode": "azero-full", "language": "en", "target": "en", "text": "Appreciate that, Johnny.", "text_tts": "that Johnny", "translate": "Appreciate that, Johnny.", "translate_tts": "Appreciate that Johnny", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:20.332", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, we'll go to the line of Betsy Grassick from Morgan Stanley. You may proceed.", "text_tts": "tanley You may proceed", "translate": "Next, we'll go to the line of Betsy Grassick from Morgan Stanley. You may proceed.", "translate_tts": "Next well go to the line of Betsy Grassick from Morgan Stanley You may proceed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:20.783", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning.", "text_tts": "Hi good morning", "translate": "Hi, good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:21.023", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, then.", "text_tts": "Yeah then", "translate": "Yeah, then.", "translate_tts": "Yeah then", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:21.294", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:36.792", "mode": "azero-full", "language": "en", "target": "en", "text": "I just wanted to unpack a little bit more the drivers of the change you outlined that's coming in the ten Q, Jeremy, regarding the asset sensitivity going from liability sensitive to asset sensitive. At least that's the way I read it. I just wanted to understand", "text_tts": "t wanted to understand", "translate": "I just wanted to unpack a little bit more the drivers of the change you outlined that's coming in the ten Q, Jeremy, regarding the asset sensitivity going from liability sensitive to asset sensitive. At least that's the way I read it. I just wanted to understand", "translate_tts": "I just wanted to unpack a little bit more the drivers of the change you outlined thats coming in the ten Q Jeremy regarding the asset sensitivity going from liability sensitive to asset sensitive At least thats the way I read it I just wanted to understand", "is_final": false, "emotion": "", "events": "🔇👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:38.597", "mode": "azero-full", "language": "en", "target": "en", "text": "The drivers of that is.", "text_tts": "of that is", "translate": "The drivers of that is.", "translate_tts": "The drivers of that is", "is_final": false, "emotion": "", "events": "🏠🔊🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:40.590", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure, no problem, Bessie. I mean, as you know,", "text_tts": "ou know", "translate": "Yeah, sure, no problem, Bessie. I mean, as you know,", "translate_tts": "Yeah sure no problem Bessie I mean as you know", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:49.882", "mode": "azero-full", "language": "en", "target": "en", "text": "that's always been a challenging number. It's meant as a risk management measure of stores, although it's also somewhat limited in that respect.", "text_tts": "somewhat limited in that respect", "translate": "that's always been a challenging number. It's meant as a risk management measure of stores, although it's also somewhat limited in that respect.", "translate_tts": "thats always been a challenging number Its meant as a risk management measure of stores although its also somewhat limited in that respect", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:53.842", "mode": "azero-full", "language": "en", "target": "en", "text": "and it has been of uneven usefulness in terms of", "text_tts": "been of uneven usefulness in terms of", "translate": "and it has been of uneven usefulness in terms of", "translate_tts": "and it has been of uneven usefulness in terms of", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:59.727", "mode": "azero-full", "language": "en", "target": "en", "text": "being a tool to be able to predict our NII trajectory when rates change. But", "text_tts": "e able to predict our NII trajectory when rates change But", "translate": "being a tool to be able to predict our NII trajectory when rates change. But", "translate_tts": "being a tool to be able to predict our NII trajectory when rates change But", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:14.290", "mode": "azero-full", "language": "en", "target": "en", "text": "as we've looked at that and tried to improve it and spoken to all of you through this latest rate hiking cycle, we've come to the conclusion that it would improve the usefulness of the disclosure if we included in the modeling the effect of deposit repricing last", "text_tts": "ffect of deposit repricing last", "translate": "as we've looked at that and tried to improve it and spoken to all of you through this latest rate hiking cycle, we've come to the conclusion that it would improve the usefulness of the disclosure if we included in the modeling the effect of deposit repricing last", "translate_tts": "as weve looked at that and tried to improve it and spoken to all of you through this latest rate hiking cycle weve come to the conclusion that it would improve the usefulness of the disclosure if we included in the modeling the effect of deposit repricing last", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:14.878", "mode": "azero-full", "language": "en", "target": "en", "text": "which", "text_tts": "which", "translate": "which", "translate_tts": "which", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:24.437", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we've done that, and that just has the effect that I talked about. It increases the EAR number by about four billion from minus one point five", "text_tts": "illion from minus one point five", "translate": "And so we've done that, and that just has the effect that I talked about. It increases the EAR number by about four billion from minus one point five", "translate_tts": "And so weve done that and that just has the effect that I talked about It increases the EAR number by about four billion from minus one point five", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:28.764", "mode": "azero-full", "language": "en", "target": "en", "text": "which is roughly what it was last quarter and what it would have been this quarter without the change.", "text_tts": "would have been this quarter without the change", "translate": "which is roughly what it was last quarter and what it would have been this quarter without the change.", "translate_tts": "which is roughly what it was last quarter and what it would have been this quarter without the change", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:29.602", "mode": "azero-full", "language": "en", "target": "en", "text": "to something more like two and a half.", "text_tts": "to something more like two and a half", "translate": "to something more like two and a half.", "translate_tts": "to something more like two and a half", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:33.098", "mode": "azero-full", "language": "en", "target": "en", "text": "But in the end, of course, all the usual caveats apply right, I mean.", "text_tts": "nd of course all the usual caveats apply right I mean", "translate": "But in the end, of course, all the usual caveats apply right, I mean.", "translate_tts": "But in the end of course all the usual caveats apply right I mean", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:33.332", "mode": "azero-full", "language": "en", "target": "en", "text": "It's never.", "text_tts": "Its never", "translate": "It's never.", "translate_tts": "Its never", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:34.135", "mode": "azero-full", "language": "en", "target": "en", "text": "The answer is going to always", "text_tts": "The answer is going to always", "translate": "The answer is going to always", "translate_tts": "The answer is going to always", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:35.482", "mode": "azero-full", "language": "en", "target": "en", "text": "For any given change in rates, the", "text_tts": "in rates the", "translate": "For any given change in rates, the", "translate_tts": "For any given change in rates the", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:35.606", "mode": "azero-full", "language": "en", "target": "en", "text": "the change.", "text_tts": "the change", "translate": "the change.", "translate_tts": "the change", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:35.810", "mode": "azero-full", "language": "en", "target": "en", "text": "NR and I.", "text_tts": "NR and I", "translate": "NR and I.", "translate_tts": "NR and I", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:39.711", "mode": "azero-full", "language": "en", "target": "en", "text": "always going to be, for one reason or another, different from what that disclosure shows. But", "text_tts": "hat disclosure shows But", "translate": "always going to be, for one reason or another, different from what that disclosure shows. But", "translate_tts": "always going to be for one reason or another different from what that disclosure shows But", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:40.574", "mode": "azero-full", "language": "en", "target": "en", "text": "And we do our best to make it easier.", "text_tts": "And we do our best to make it easier", "translate": "And we do our best to make it easier.", "translate_tts": "And we do our best to make it easier", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:41.586", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, and so.", "text_tts": "so", "translate": "Okay, and so.", "translate_tts": "Okay and so", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:46.612", "mode": "azero-full", "language": "en", "target": "en", "text": "is it fair for me to think about that change as a mark to market to where we", "text_tts": "as a mark to market to where we", "translate": "is it fair for me to think about that change as a mark to market to where we", "translate_tts": "is it fair for me to think about that change as a mark to market to where we", "is_final": false, "emotion": "", "events": "🔇👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:02.163", "mode": "azero-full", "language": "en", "target": "en", "text": "are today. And when I think about your forward guide here, longer term, you're saying, look, deposit betas are accelerating. So as I go through the ten Qs over the next four or five quarters,", "text_tts": "en Qs over the next four or five quarters", "translate": "are today. And when I think about your forward guide here, longer term, you're saying, look, deposit betas are accelerating. So as I go through the ten Qs over the next four or five quarters,", "translate_tts": "are today And when I think about your forward guide here longer term youre saying look deposit betas are accelerating So as I go through the ten Qs over the next four or five quarters", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:12.252", "mode": "azero-full", "language": "en", "target": "en", "text": "I should expect that that two point five percent should come down because deposit betas you're anticipating are going to be accelerating from here. I'm just trying to put those two things together.", "text_tts": "ere Im just trying to put those two things together", "translate": "I should expect that that two point five percent should come down because deposit betas you're anticipating are going to be accelerating from here. I'm just trying to put those two things together.", "translate_tts": "I should expect that that two point five percent should come down because deposit betas youre anticipating are going to be accelerating from here Im just trying to put those two things together", "is_final": false, "emotion": "", "events": "👩📯🔇👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:17.252", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, it's a good question. It's quite a technical issue. So I think in the past,", "text_tts": "he past", "translate": "Yes, it's a good question. It's quite a technical issue. So I think in the past,", "translate_tts": "Yes its a good question Its quite a technical issue So I think in the past", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:22.989", "mode": "azero-full", "language": "en", "target": "en", "text": "The way this number was constructed was to assume through the cycle betas on all the deposits,", "text_tts": "deposits", "translate": "The way this number was constructed was to assume through the cycle betas on all the deposits,", "translate_tts": "The way this number was constructed was to assume through the cycle betas on all the deposits", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:27.962", "mode": "azero-full", "language": "en", "target": "en", "text": "And so your notion that like the number would include deposit beta acceleration,", "text_tts": "would include deposit beta acceleration", "translate": "And so your notion that like the number would include deposit beta acceleration,", "translate_tts": "And so your notion that like the number would include deposit beta acceleration", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:32.595", "mode": "azero-full", "language": "en", "target": "en", "text": "would not have been the case because it would have been using essentially terminal deposit betas.", "text_tts": "using essentially terminal deposit betas", "translate": "would not have been the case because it would have been using essentially terminal deposit betas.", "translate_tts": "would not have been the case because it would have been using essentially terminal deposit betas", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:41.877", "mode": "azero-full", "language": "en", "target": "en", "text": "for the based on the forward curve and then based on a one hundred percent shock to the forward curve. The nuance that we've introduced now is to recognize that", "text_tts": "ecognize that", "translate": "for the based on the forward curve and then based on a one hundred percent shock to the forward curve. The nuance that we've introduced now is to recognize that", "translate_tts": "for the based on the forward curve and then based on a one hundred percent shock to the forward curve The nuance that weve introduced now is to recognize that", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:43.116", "mode": "azero-full", "language": "en", "target": "en", "text": "given the shock.", "text_tts": "given the shock", "translate": "given the shock.", "translate_tts": "given the shock", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:46.959", "mode": "azero-full", "language": "en", "target": "en", "text": "the reprice that the beta predicts will not be instantaneous.", "text_tts": "nstantaneous", "translate": "the reprice that the beta predicts will not be instantaneous.", "translate_tts": "the reprice that the beta predicts will not be instantaneous", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:47.127", "mode": "azero-full", "language": "en", "target": "en", "text": "and so.", "text_tts": "and so", "translate": "and so.", "translate_tts": "and so", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:47.328", "mode": "azero-full", "language": "en", "target": "en", "text": "You got", "text_tts": "You got", "translate": "You got", "translate_tts": "You got", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:48.955", "mode": "azero-full", "language": "en", "target": "en", "text": "Just the mathematical consequences of that but", "text_tts": "es of that but", "translate": "Just the mathematical consequences of that but", "translate_tts": "Just the mathematical consequences of that but", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:53.690", "mode": "azero-full", "language": "en", "target": "en", "text": "I think translating that into a statement about our expectation for beta", "text_tts": "ur expectation for beta", "translate": "I think translating that into a statement about our expectation for beta", "translate_tts": "I think translating that into a statement about our expectation for beta", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:00.686", "mode": "azero-full", "language": "en", "target": "en", "text": "for the next twelve months relative to our NAI guide might be a bridge too far. I'm not sure you can actually draw those conclusions.", "text_tts": "ually draw those conclusions", "translate": "for the next twelve months relative to our NAI guide might be a bridge too far. I'm not sure you can actually draw those conclusions.", "translate_tts": "for the next twelve months relative to our NAI guide might be a bridge too far Im not sure you can actually draw those conclusions", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:01.787", "mode": "azero-full", "language": "en", "target": "en", "text": "Right, but the", "text_tts": "Right but the", "translate": "Right, but the", "translate_tts": "Right but the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:16.853", "mode": "azero-full", "language": "en", "target": "en", "text": "But you were saying earlier deposit betas you do anticipate are going to be accelerating from here and that's part of the outlook for NII longer term to normalize in the mid seventies, is that right? Yes, but let me go ahead, Jamie.", "text_tts": "t right Yes but let me go ahead Jamie", "translate": "But you were saying earlier deposit betas you do anticipate are going to be accelerating from here and that's part of the outlook for NII longer term to normalize in the mid seventies, is that right? Yes, but let me go ahead, Jamie.", "translate_tts": "But you were saying earlier deposit betas you do anticipate are going to be accelerating from here and thats part of the outlook for NII longer term to normalize in the mid seventies is that right Yes but let me go ahead Jamie", "is_final": false, "emotion": "", "events": "💬👂🏠🔊👨📯📺👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:38:18.573", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, basically yes, is you have?", "text_tts": "ly yes is you have", "translate": "I mean, basically yes, is you have?", "translate_tts": "I mean basically yes is you have", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:38:24.621", "mode": "azero-full", "language": "en", "target": "en", "text": "if the next round is going to be the beta will go from thirty percent to forty percent to fifty percent on whatever the product is, yes, that's the latter.", "text_tts": "rty percent to fifty percent on whatever the product is yes thats the latter", "translate": "if the next round is going to be the beta will go from thirty percent to forty percent to fifty percent on whatever the product is, yes, that's the latter.", "translate_tts": "if the next round is going to be the beta will go from thirty percent to forty percent to fifty percent on whatever the product is yes thats the latter", "is_final": false, "emotion": "😊", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:38:29.422", "mode": "azero-full", "language": "en", "target": "en", "text": "And the two point five percent will go down over time as that actually happens if rates actually go up.", "text_tts": "go down over time as that actually happens if rates actually go up", "translate": "And the two point five percent will go down over time as that actually happens if rates actually go up.", "translate_tts": "And the two point five percent will go down over time as that actually happens if rates actually go up", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:38:32.762", "mode": "azero-full", "language": "en", "target": "en", "text": "The rates don't actually go up that two point five may be exactly two point five again.", "text_tts": "may be exactly two point five again", "translate": "The rates don't actually go up that two point five may be exactly two point five again.", "translate_tts": "The rates dont actually go up that two point five may be exactly two point five again", "is_final": false, "emotion": "😔", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:38:36.031", "mode": "azero-full", "language": "en", "target": "en", "text": "And what I was going to say about you is just that.", "text_tts": "was going to say about you is just that", "translate": "And what I was going to say about you is just that.", "translate_tts": "And what I was going to say about you is just that", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:38:44.070", "mode": "azero-full", "language": "en", "target": "en", "text": "the projection of the eighty seven coming down to a significantly lower number contains both the element of internal migration,", "text_tts": "both the element of internal migration", "translate": "the projection of the eighty seven coming down to a significantly lower number contains both the element of internal migration,", "translate_tts": "the projection of the eighty seven coming down to a significantly lower number contains both the element of internal migration", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:38:58.501", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as the potential, which is by no means guaranteed, of product level reprice. And furthermore, then obviously, the dynamics are a little bit different in the different business segments as you move from large corporate wholesale to consumer.", "text_tts": "wholesale to consumer", "translate": "as well as the potential, which is by no means guaranteed, of product level reprice. And furthermore, then obviously, the dynamics are a little bit different in the different business segments as you move from large corporate wholesale to consumer.", "translate_tts": "as well as the potential which is by no means guaranteed of product level reprice And furthermore then obviously the dynamics are a little bit different in the different business segments as you move from large corporate wholesale to consumer", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:39:00.247", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. All right. Thank you. Appreciate it.", "text_tts": "Thank you Appreciate it", "translate": "Okay. All right. Thank you. Appreciate it.", "translate_tts": "Okay All right Thank you Appreciate it", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:00.770", "mode": "azero-full", "language": "en", "target": "en", "text": "Yup.", "text_tts": "Yup", "translate": "Yup.", "translate_tts": "Yup", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:03.751", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, we'll go to the line of Matt O'Connor from Deutsche Bank. You may proceed.", "text_tts": "che Bank You may proceed", "translate": "Next, we'll go to the line of Matt O'Connor from Deutsche Bank. You may proceed.", "translate_tts": "Next well go to the line of Matt OConnor from Deutsche Bank You may proceed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:10.369", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. So I'm in your camp that eventually consumers will want more deposit rate", "text_tts": "nsumers will want more deposit rate", "translate": "Good morning. So I'm in your camp that eventually consumers will want more deposit rate", "translate_tts": "Good morning So Im in your camp that eventually consumers will want more deposit rate", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:22.340", "mode": "azero-full", "language": "en", "target": "en", "text": "sensitivity here. But I guess, what would make you change your rates meaningfully? So the top few banks have about fifty percent consumer market share, loan to deposit ratios are low.", "text_tts": "to deposit ratios are low", "translate": "sensitivity here. But I guess, what would make you change your rates meaningfully? So the top few banks have about fifty percent consumer market share, loan to deposit ratios are low.", "translate_tts": "sensitivity here But I guess what would make you change your rates meaningfully So the top few banks have about fifty percent consumer market share loan to deposit ratios are low", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:27.609", "mode": "azero-full", "language": "en", "target": "en", "text": "your outlook for loan growth and I think others is fairly sluggish, at least outside of card.", "text_tts": "is fairly sluggish at least outside of card", "translate": "your outlook for loan growth and I think others is fairly sluggish, at least outside of card.", "translate_tts": "your outlook for loan growth and I think others is fairly sluggish at least outside of card", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:31.408", "mode": "azero-full", "language": "en", "target": "en", "text": "So I get that it's common sense, and that's what we've seen historically. But", "text_tts": "historically But", "translate": "So I get that it's common sense, and that's what we've seen historically. But", "translate_tts": "So I get that its common sense and thats what weve seen historically But", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:43.010", "mode": "azero-full", "language": "en", "target": "en", "text": "there really is this kind of big divergence among big banks and everybody else where the big banks just don't need to pay that much for deposits for a slew of reasons. So what would make you change that?", "text_tts": "t would make you change that", "translate": "there really is this kind of big divergence among big banks and everybody else where the big banks just don't need to pay that much for deposits for a slew of reasons. So what would make you change that?", "translate_tts": "there really is this kind of big divergence among big banks and everybody else where the big banks just dont need to pay that much for deposits for a slew of reasons So what would make you change that", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:54.230", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. In the end, Matt, it's just feedback from the field. It's competition and feedback from the field. We I understand. Go ahead. I think every bank is in a different position about what they need.", "text_tts": "every bank is in a different position about what they need", "translate": "Yes. In the end, Matt, it's just feedback from the field. It's competition and feedback from the field. We I understand. Go ahead. I think every bank is in a different position about what they need.", "translate_tts": "Yes In the end Matt its just feedback from the field Its competition and feedback from the field We I understand Go ahead I think every bank is in a different position about what they need", "is_final": false, "emotion": "😊", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:59.052", "mode": "azero-full", "language": "en", "target": "en", "text": "And so you have a whole range of outcomes. But remember, we do this also by city.", "text_tts": "lso by city", "translate": "And so you have a whole range of outcomes. But remember, we do this also by city.", "translate_tts": "And so you have a whole range of outcomes But remember we do this also by city", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:12.436", "mode": "azero-full", "language": "en", "target": "en", "text": "So you have different competition Arizona and Phoenix than you have in Chicago, Illinois. And we do have high interest rate products. So it's a combination of all those things. I wouldn't call it big bank versus small bank. And you're going to see when everyone reports", "text_tts": "oing to see when everyone reports", "translate": "So you have different competition Arizona and Phoenix than you have in Chicago, Illinois. And we do have high interest rate products. So it's a combination of all those things. I wouldn't call it big bank versus small bank. And you're going to see when everyone reports", "translate_tts": "So you have different competition Arizona and Phoenix than you have in Chicago Illinois And we do have high interest rate products So its a combination of all those things I wouldnt call it big bank versus small bank And youre going to see when everyone reports", "is_final": false, "emotion": "😊", "events": "👨📯🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:19.149", "mode": "azero-full", "language": "en", "target": "en", "text": "who kind of made up a little more for things and who didn't and things like that. So I look, guys, I would take it as a given.", "text_tts": "o I look guys I would take it as a given", "translate": "who kind of made up a little more for things and who didn't and things like that. So I look, guys, I would take it as a given.", "translate_tts": "who kind of made up a little more for things and who didnt and things like that So I look guys I would take it as a given", "is_final": false, "emotion": "😊", "events": "👨📯🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:24.736", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it's a mistake. There is very little pricing power in most of our business and betas are going to go up.", "text_tts": "and betas are going to go up", "translate": "I think it's a mistake. There is very little pricing power in most of our business and betas are going to go up.", "translate_tts": "I think its a mistake There is very little pricing power in most of our business and betas are going to go up", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:25.450", "mode": "azero-full", "language": "en", "target": "en", "text": "Cake is a given.", "text_tts": "Cake is a given", "translate": "Cake is a given.", "translate_tts": "Cake is a given", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:40.328", "mode": "azero-full", "language": "en", "target": "en", "text": "there's no circumstance that we've ever seen in the history of banking where rates didn't get to a certain point that you had to have competing products and rates go through migration or direct rates or move into CDs or money market funds. And we're going to have to", "text_tts": "s or money market funds And were going to have to", "translate": "there's no circumstance that we've ever seen in the history of banking where rates didn't get to a certain point that you had to have competing products and rates go through migration or direct rates or move into CDs or money market funds. And we're going to have to", "translate_tts": "theres no circumstance that weve ever seen in the history of banking where rates didnt get to a certain point that you had to have competing products and rates go through migration or direct rates or move into CDs or money market funds And were going to have to", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:43.164", "mode": "azero-full", "language": "en", "target": "en", "text": "Speak to that. You already see it in parts of our business.", "text_tts": "already see it in parts of our business", "translate": "Speak to that. You already see it in parts of our business.", "translate_tts": "Speak to that You already see it in parts of our business", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:43.878", "mode": "azero-full", "language": "en", "target": "en", "text": "and not in other forms.", "text_tts": "and not in other forms", "translate": "and not in other forms.", "translate_tts": "and not in other forms", "is_final": false, "emotion": "😔", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:48.216", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, it's just that it's really just about primary bank relationships.", "text_tts": "primary bank relationships", "translate": "Yeah, it's just that it's really just about primary bank relationships.", "translate_tts": "Yeah its just that its really just about primary bank relationships", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:49.560", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, that's the core of the strategy.", "text_tts": "And you know thats the core of the strategy", "translate": "And you know, that's the core of the strategy.", "translate_tts": "And you know thats the core of the strategy", "is_final": false, "emotion": "😔", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:03.382", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, again, I one hundred percent agree, but we've never seen kind of loan to deposit ratios for banks like yours this low. So you could just let deposits run off at a modest amount for quite some time and make the decision not to pay up. I mean, I see that's the trade off that eventually", "text_tts": "n not to pay up I mean I see thats the trade off that eventually", "translate": "I mean, again, I one hundred percent agree, but we've never seen kind of loan to deposit ratios for banks like yours this low. So you could just let deposits run off at a modest amount for quite some time and make the decision not to pay up. I mean, I see that's the trade off that eventually", "translate_tts": "I mean again I one hundred percent agree but weve never seen kind of loan to deposit ratios for banks like yours this low So you could just let deposits run off at a modest amount for quite some time and make the decision not to pay up I mean I see thats the trade off that eventually", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:03.550", "mode": "azero-full", "language": "en", "target": "en", "text": "Are you all?", "text_tts": "Are you all", "translate": "Are you all?", "translate_tts": "Are you all", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:11.439", "mode": "azero-full", "language": "en", "target": "en", "text": "That's a little more complicated because a lot of that loan's valuation is lower because of regulatory stuff, LCR, capital raises, et cetera.", "text_tts": "capital raises et cetera", "translate": "That's a little more complicated because a lot of that loan's valuation is lower because of regulatory stuff, LCR, capital raises, et cetera.", "translate_tts": "Thats a little more complicated because a lot of that loans valuation is lower because of regulatory stuff LCR capital raises et cetera", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:11.643", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it.", "text_tts": "Got it", "translate": "Got it.", "translate_tts": "Got it", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:12.684", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, all right, thank you.", "text_tts": "thank you", "translate": "Okay, all right, thank you.", "translate_tts": "Okay all right thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:12.840", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:13.026", "mode": "azero-full", "language": "en", "target": "en", "text": "and for", "text_tts": "and for", "translate": "and for", "translate_tts": "and for", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:16.657", "mode": "azero-full", "language": "en", "target": "en", "text": "Our final question will go to Charles Peabody from Portalis Partners. You may proceed.", "text_tts": "Portalis Partners You may proceed", "translate": "Our final question will go to Charles Peabody from Portalis Partners. You may proceed.", "translate_tts": "Our final question will go to Charles Peabody from Portalis Partners You may proceed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:29.947", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning. Jeremy, on Page four of your presentation, you show some liquidity metrics. And there's been a meaningful deterioration or I shouldn't say deterioration depletion of some of that excess liquidity obviously for first", "text_tts": "obviously for first", "translate": "Morning. Jeremy, on Page four of your presentation, you show some liquidity metrics. And there's been a meaningful deterioration or I shouldn't say deterioration depletion of some of that excess liquidity obviously for first", "translate_tts": "Morning Jeremy on Page four of your presentation you show some liquidity metrics And theres been a meaningful deterioration or I shouldnt say deterioration depletion of some of that excess liquidity obviously for first", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:30.912", "mode": "azero-full", "language": "en", "target": "en", "text": "But primarily.", "text_tts": "But primarily", "translate": "But primarily.", "translate_tts": "But primarily", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:31.433", "mode": "azero-full", "language": "en", "target": "en", "text": "So my.", "text_tts": "So my", "translate": "So my.", "translate_tts": "So my", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:35.080", "mode": "azero-full", "language": "en", "target": "en", "text": "question is how quickly do you want to rebuild that liquidity", "text_tts": "that liquidity", "translate": "question is how quickly do you want to rebuild that liquidity", "translate_tts": "question is how quickly do you want to rebuild that liquidity", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:40.609", "mode": "azero-full", "language": "en", "target": "en", "text": "Because as I look out towards twenty four, there's probably a half dozen variables that are going to make", "text_tts": "probably a half dozen variables that are going to make", "translate": "Because as I look out towards twenty four, there's probably a half dozen variables that are going to make", "translate_tts": "Because as I look out towards twenty four theres probably a half dozen variables that are going to make", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:42.073", "mode": "azero-full", "language": "en", "target": "en", "text": "liquidity, a premium", "text_tts": "ium", "translate": "liquidity, a premium", "translate_tts": "liquidity a premium", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:44.502", "mode": "azero-full", "language": "en", "target": "en", "text": "event to have excess liquidity.", "text_tts": "have excess liquidity", "translate": "event to have excess liquidity.", "translate_tts": "event to have excess liquidity", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:50.086", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's my first question is, what's your plans for replenishing that liquidity?", "text_tts": "for replenishing that liquidity", "translate": "So that's my first question is, what's your plans for replenishing that liquidity?", "translate_tts": "So thats my first question is whats your plans for replenishing that liquidity", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:03.677", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Charlie. So I know we talked about this a little bit at Investor Day, right? So as I said in my prepared remarks, yes, we think about half of the change in the bank LCR number is a consequence of First Republic. And the rest of it is just the", "text_tts": "it is just the", "translate": "Yes, Charlie. So I know we talked about this a little bit at Investor Day, right? So as I said in my prepared remarks, yes, we think about half of the change in the bank LCR number is a consequence of First Republic. And the rest of it is just the", "translate_tts": "Yes Charlie So I know we talked about this a little bit at Investor Day right So as I said in my prepared remarks yes we think about half of the change in the bank LCR number is a consequence of First Republic And the rest of it is just the", "is_final": false, "emotion": "", "events": "🔇👂👨📯🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:04.119", "mode": "azero-full", "language": "en", "target": "en", "text": "affected.", "text_tts": "affected", "translate": "affected.", "translate_tts": "affected", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:11.553", "mode": "azero-full", "language": "en", "target": "en", "text": "decrease in system wide deposits falling through into our HDLA balances in the bank OCR ratio so", "text_tts": "tio so", "translate": "decrease in system wide deposits falling through into our HDLA balances in the bank OCR ratio so", "translate_tts": "decrease in system wide deposits falling through into our HDLA balances in the bank OCR ratio so", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:11.696", "mode": "azero-full", "language": "en", "target": "en", "text": "That's all.", "text_tts": "Thats all", "translate": "That's all.", "translate_tts": "Thats all", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:12.736", "mode": "azero-full", "language": "en", "target": "en", "text": "all entirely as expected.", "text_tts": "d", "translate": "all entirely as expected.", "translate_tts": "all entirely as expected", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:19.917", "mode": "azero-full", "language": "en", "target": "en", "text": "And therefore, I think that the replenishing notion is not correct, in fact. Obviously, we still have ample, ample liquidity", "text_tts": "still have ample ample liquidity", "translate": "And therefore, I think that the replenishing notion is not correct, in fact. Obviously, we still have ample, ample liquidity", "translate_tts": "And therefore I think that the replenishing notion is not correct in fact Obviously we still have ample ample liquidity", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:20.046", "mode": "azero-full", "language": "en", "target": "en", "text": "Now.", "text_tts": "Now", "translate": "Now.", "translate_tts": "Now", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:20.301", "mode": "azero-full", "language": "en", "target": "en", "text": "If you want to project front.", "text_tts": "If you want to project front", "translate": "If you want to project front.", "translate_tts": "If you want to project front", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:21.096", "mode": "azero-full", "language": "en", "target": "en", "text": "trends forward.", "text_tts": "trends forward", "translate": "trends forward.", "translate_tts": "trends forward", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:22.039", "mode": "azero-full", "language": "en", "target": "en", "text": "That's a different story, but", "text_tts": "story but", "translate": "That's a different story, but", "translate_tts": "Thats a different story but", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:22.180", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:26.237", "mode": "azero-full", "language": "en", "target": "en", "text": "the business of banking will adjust accordingly in terms of our asset and liability mix.", "text_tts": "asset and liability mix", "translate": "the business of banking will adjust accordingly in terms of our asset and liability mix.", "translate_tts": "the business of banking will adjust accordingly in terms of our asset and liability mix", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:27.482", "mode": "azero-full", "language": "en", "target": "en", "text": "across different products.", "text_tts": "across different products", "translate": "across different products.", "translate_tts": "across different products", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:31.618", "mode": "azero-full", "language": "en", "target": "en", "text": "and to ensure compliance with the ratios and fortress balance sheet principles as you would expect from us.", "text_tts": "ce sheet principles as you would expect from us", "translate": "and to ensure compliance with the ratios and fortress balance sheet principles as you would expect from us.", "translate_tts": "and to ensure compliance with the ratios and fortress balance sheet principles as you would expect from us", "is_final": false, "emotion": "", "events": "🔇👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:36.901", "mode": "azero-full", "language": "en", "target": "en", "text": "And I already said that. Just look at the top of the page in the press release, one point four", "text_tts": "ne point four", "translate": "And I already said that. Just look at the top of the page in the press release, one point four", "translate_tts": "And I already said that Just look at the top of the page in the press release one point four", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portalis Partners)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:38.425", "mode": "azero-full", "language": "en", "target": "en", "text": "trillion of cash and borrowed securities.", "text_tts": "cash and borrowed securities", "translate": "trillion of cash and borrowed securities.", "translate_tts": "trillion of cash and borrowed securities", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:41.756", "mode": "azero-full", "language": "en", "target": "en", "text": "Even if we get down to no excess, we're going to have like I've got the exact number, one point", "text_tts": "ke Ive got the exact number one point", "translate": "Even if we get down to no excess, we're going to have like I've got the exact number, one point", "translate_tts": "Even if we get down to no excess were going to have like Ive got the exact number one point", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:41.968", "mode": "azero-full", "language": "en", "target": "en", "text": "two trillion.", "text_tts": "two trillion", "translate": "two trillion.", "translate_tts": "two trillion", "is_final": false, "emotion": "😔", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:51.061", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we have excess liquidity. And the liquidity ratio is slightly something different. I think there's plenty of liquidity in the system. There, of course, we can do multiple things to change this overnight if we wanted to.", "text_tts": "his overnight if we wanted to", "translate": "I think we have excess liquidity. And the liquidity ratio is slightly something different. I think there's plenty of liquidity in the system. There, of course, we can do multiple things to change this overnight if we wanted to.", "translate_tts": "I think we have excess liquidity And the liquidity ratio is slightly something different I think theres plenty of liquidity in the system There of course we can do multiple things to change this overnight if we wanted to", "is_final": false, "emotion": "😊", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:51.724", "mode": "azero-full", "language": "en", "target": "en", "text": "Alright, so what?", "text_tts": "Alright so what", "translate": "Alright, so what?", "translate_tts": "Alright so what", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:55.825", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of wrapped into that as a follow up. If you take your eighty seven billion", "text_tts": "ur eighty seven billion", "translate": "sort of wrapped into that as a follow up. If you take your eighty seven billion", "translate_tts": "sort of wrapped into that as a follow up If you take your eighty seven billion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:57.225", "mode": "azero-full", "language": "en", "target": "en", "text": "forecast for NII this year. And", "text_tts": "is year And", "translate": "forecast for NII this year. And", "translate_tts": "forecast for NII this year And", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:11.909", "mode": "azero-full", "language": "en", "target": "en", "text": "that implies at least one quarter of maybe twenty two billion of NII. And you take your eventual forecast of mid seventy billion of NII at some point in the future, that would imply at least one quarter of eighteen billion of", "text_tts": "een billion of", "translate": "that implies at least one quarter of maybe twenty two billion of NII. And you take your eventual forecast of mid seventy billion of NII at some point in the future, that would imply at least one quarter of eighteen billion of", "translate_tts": "that implies at least one quarter of maybe twenty two billion of NII And you take your eventual forecast of mid seventy billion of NII at some point in the future that would imply at least one quarter of eighteen billion of", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:14.388", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's about an eighteen percent drop.", "text_tts": "eighteen percent drop", "translate": "So that's about an eighteen percent drop.", "translate_tts": "So thats about an eighteen percent drop", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:15.625", "mode": "azero-full", "language": "en", "target": "en", "text": "And if you hold the balance sheet.", "text_tts": "And if you hold the balance sheet", "translate": "And if you hold the balance sheet.", "translate_tts": "And if you hold the balance sheet", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:17.912", "mode": "azero-full", "language": "en", "target": "en", "text": "steady. You're talking about", "text_tts": "re talking about", "translate": "steady. You're talking about", "translate_tts": "steady Youre talking about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:22.477", "mode": "azero-full", "language": "en", "target": "en", "text": "a thirty basis point drop in your margin.", "text_tts": "in", "translate": "a thirty basis point drop in your margin.", "translate_tts": "a thirty basis point drop in your margin", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:26.275", "mode": "azero-full", "language": "en", "target": "en", "text": "your NIM to get to that from twenty two billion to eighteen billion.", "text_tts": "ty two billion to eighteen billion", "translate": "your NIM to get to that from twenty two billion to eighteen billion.", "translate_tts": "your NIM to get to that from twenty two billion to eighteen billion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:40.335", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, what is driving is it really the deposit? Or are you thinking in terms of interest reversals as credit deteriorates? Or is it rebuilding of liquidity? I'm just trying to get a better sense of what the big impact is.", "text_tts": "hat the big impact is", "translate": "I mean, what is driving is it really the deposit? Or are you thinking in terms of interest reversals as credit deteriorates? Or is it rebuilding of liquidity? I'm just trying to get a better sense of what the big impact is.", "translate_tts": "I mean what is driving is it really the deposit Or are you thinking in terms of interest reversals as credit deteriorates Or is it rebuilding of liquidity Im just trying to get a better sense of what the big impact is", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:51.749", "mode": "azero-full", "language": "en", "target": "en", "text": "think about that as being really entirely a deposit story. It's just not that complicated, right? I think we did this, I think it was either in the fourth quarter or in the first quarter, but we put a little chart on a page", "text_tts": "ge", "translate": "think about that as being really entirely a deposit story. It's just not that complicated, right? I think we did this, I think it was either in the fourth quarter or in the first quarter, but we put a little chart on a page", "translate_tts": "think about that as being really entirely a deposit story Its just not that complicated right I think we did this I think it was either in the fourth quarter or in the first quarter but we put a little chart on a page", "is_final": false, "emotion": "", "events": "👨📯📺👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:56.169", "mode": "azero-full", "language": "en", "target": "en", "text": "In very simple terms, this shows like what the dollar consequences are.", "text_tts": "consequences are", "translate": "In very simple terms, this shows like what the dollar consequences are.", "translate_tts": "In very simple terms this shows like what the dollar consequences are", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:10.729", "mode": "azero-full", "language": "en", "target": "en", "text": "of whatever, like ten basis point change in deposit rate paid in terms of NII run rate. So whether it's as a consequence of migration from lower yielding to higher yielding, going from zero percent sign", "text_tts": "ng to higher yielding going from zero percent sign", "translate": "of whatever, like ten basis point change in deposit rate paid in terms of NII run rate. So whether it's as a consequence of migration from lower yielding to higher yielding, going from zero percent sign", "translate_tts": "of whatever like ten basis point change in deposit rate paid in terms of NII run rate So whether its as a consequence of migration from lower yielding to higher yielding going from zero percent sign", "is_final": false, "emotion": "", "events": "🔇👂👨📯", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:13.492", "mode": "azero-full", "language": "en", "target": "en", "text": "to a four percent CD is obviously a big impact on margin.", "text_tts": "big impact on margin", "translate": "to a four percent CD is obviously a big impact on margin.", "translate_tts": "to a four percent CD is obviously a big impact on margin", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:15.245", "mode": "azero-full", "language": "en", "target": "en", "text": "or whether it's because.", "text_tts": "s because", "translate": "or whether it's because.", "translate_tts": "or whether its because", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:17.284", "mode": "azero-full", "language": "en", "target": "en", "text": "you know, savings reprices.", "text_tts": "reprices", "translate": "you know, savings reprices.", "translate_tts": "you know savings reprices", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:22.019", "mode": "azero-full", "language": "en", "target": "en", "text": "relatively small changes in rate there are kind of a lot of money when you've got", "text_tts": "of money when youve got", "translate": "relatively small changes in rate there are kind of a lot of money when you've got", "translate_tts": "relatively small changes in rate there are kind of a lot of money when youve got", "is_final": false, "emotion": "", "events": "🔇👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:22.416", "mode": "azero-full", "language": "en", "target": "en", "text": "You know.", "text_tts": "You know", "translate": "You know.", "translate_tts": "You know", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:24.653", "mode": "azero-full", "language": "en", "target": "en", "text": "couple trillion dollars of deposits. So", "text_tts": "of deposits So", "translate": "couple trillion dollars of deposits. So", "translate_tts": "couple trillion dollars of deposits So", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:27.282", "mode": "azero-full", "language": "en", "target": "en", "text": "it's really not any more complicated than that.", "text_tts": "re complicated than that", "translate": "it's really not any more complicated than that.", "translate_tts": "its really not any more complicated than that", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:28.270", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's why we'll.", "text_tts": "And thats why well", "translate": "And that's why we'll.", "translate_tts": "And thats why well", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:30.505", "mode": "azero-full", "language": "en", "target": "en", "text": "being so forceful about reminding people.", "text_tts": "ful about reminding people", "translate": "being so forceful about reminding people.", "translate_tts": "being so forceful about reminding people", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:31.961", "mode": "azero-full", "language": "en", "target": "en", "text": "about what we expect us to translate to be.", "text_tts": "about what we expect us to translate to be", "translate": "about what we expect us to translate to be.", "translate_tts": "about what we expect us to translate to be", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:34.100", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:38.197", "mode": "azero-full", "language": "en", "target": "en", "text": "We have no further questions at this time.", "text_tts": "at this time", "translate": "We have no further questions at this time.", "translate_tts": "We have no further questions at this time", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:40.577", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much.", "text_tts": "Thank you very much", "translate": "Thank you very much.", "translate_tts": "Thank you very much", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:42.447", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you all for", "text_tts": "Thank you all for", "translate": "Thank you all for", "translate_tts": "Thank you all for", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:47.109", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you all for participating in today's conference. You may disconnect at this time.", "text_tts": "at this time", "translate": "Thank you all for participating in today's conference. You may disconnect at this time.", "translate_tts": "Thank you all for participating in todays conference You may disconnect at this time", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:48.604", "mode": "azero-full", "language": "en", "target": "en", "text": "And have a great rest of your day.", "text_tts": "your day", "translate": "And have a great rest of your day.", "translate_tts": "And have a great rest of your day", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c96cf14-ed06-4606-877c-b5466909a671", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2023Q3_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2023Q3_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..c6505116bc7b3139b18507265a49036d9e0dabe6 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2023Q3_Emotion.txt @@ -0,0 +1,857 @@ +{"timestamp": "2025-07-18 16:45:26.057", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, ladies and gentlemen. Welcome to JPMorgan Chase's Third Quarter twenty twenty three Earnings Call.", "text_tts": "Chases Third Quarter twenty twenty three Earnings Call", "translate": "Good morning, ladies and gentlemen. Welcome to JPMorgan Chase's Third Quarter twenty twenty three Earnings Call.", "translate_tts": "Good morning ladies and gentlemen Welcome to JPMorgan Chases Third Quarter twenty twenty three Earnings Call", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:27.837", "mode": "azero-full", "language": "en", "target": "en", "text": "This call is being recorded.", "text_tts": "recorded", "translate": "This call is being recorded.", "translate_tts": "This call is being recorded", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:30.498", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line will be muted for the duration of the call.", "text_tts": "ted for the duration of the call", "translate": "Your line will be muted for the duration of the call.", "translate_tts": "Your line will be muted for the duration of the call", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:33.835", "mode": "azero-full", "language": "en", "target": "en", "text": "We will now go live to the presentation. Please stand by.", "text_tts": "to the presentation Please stand by", "translate": "We will now go live to the presentation. Please stand by.", "translate_tts": "We will now go live to the presentation Please stand by", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:42.649", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I would like to turn the call over to JPMorgan Chase's Chief Financial Officer, Jeremy Barnum, and their Chairman and CEO, Jamie Dimon.", "text_tts": "CEO Jamie Dimon", "translate": "At this time, I would like to turn the call over to JPMorgan Chase's Chief Financial Officer, Jeremy Barnum, and their Chairman and CEO, Jamie Dimon.", "translate_tts": "At this time I would like to turn the call over to JPMorgan Chases Chief Financial Officer Jeremy Barnum and their Chairman and CEO Jamie Dimon", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:44.761", "mode": "azero-full", "language": "en", "target": "en", "text": "mister Diamond, please go ahead.", "text_tts": "mond please go ahead", "translate": "mister Diamond, please go ahead.", "translate_tts": "mister Diamond please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:47.108", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, everybody.", "text_tts": "morning everybody", "translate": "Good morning, everybody.", "translate_tts": "Good morning everybody", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:45:52.863", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we start the actual call, I want to repeat something we just said on the press call.", "text_tts": "t something we just said on the press call", "translate": "Before we start the actual call, I want to repeat something we just said on the press call.", "translate_tts": "Before we start the actual call I want to repeat something we just said on the press call", "is_final": false, "emotion": "", "events": "😤👂🏠🔊📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:03.051", "mode": "azero-full", "language": "en", "target": "en", "text": "So before we get into discussions about third quarter earnings, I just want to say how deeply saddened we all are about the recent horrific attacks on Israel and the resulting bloodshed and war.", "text_tts": "resulting bloodshed and war", "translate": "So before we get into discussions about third quarter earnings, I just want to say how deeply saddened we all are about the recent horrific attacks on Israel and the resulting bloodshed and war.", "translate_tts": "So before we get into discussions about third quarter earnings I just want to say how deeply saddened we all are about the recent horrific attacks on Israel and the resulting bloodshed and war", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:46:09.758", "mode": "azero-full", "language": "en", "target": "en", "text": "Terrorism and hatred have no place in our civilized world, and all of our hearts here at JP Moore and Chase go out to all who are suffering.", "text_tts": "l who are suffering", "translate": "Terrorism and hatred have no place in our civilized world, and all of our hearts here at JP Moore and Chase go out to all who are suffering.", "translate_tts": "Terrorism and hatred have no place in our civilized world and all of our hearts here at JP Moore and Chase go out to all who are suffering", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:46:15.787", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Jamian. Of course, I very much echo the sentiment. Now let's turn to our fourth quarter earnings results.", "text_tts": "ourth quarter earnings results", "translate": "Thanks, Jamian. Of course, I very much echo the sentiment. Now let's turn to our fourth quarter earnings results.", "translate_tts": "Thanks Jamian Of course I very much echo the sentiment Now lets turn to our fourth quarter earnings results", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:18.694", "mode": "azero-full", "language": "en", "target": "en", "text": "The presentation is available on our website.", "text_tts": "available on our website", "translate": "The presentation is available on our website.", "translate_tts": "The presentation is available on our website", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:20.974", "mode": "azero-full", "language": "en", "target": "en", "text": "and please refer to the disclaimer in the back.", "text_tts": "to the disclaimer in the back", "translate": "and please refer to the disclaimer in the back.", "translate_tts": "and please refer to the disclaimer in the back", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:33.756", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting on Page one. The firm reported net income of thirteen point two billion dollars, EPS of four dollars thirty three cents on revenue of forty point seven billion and delivered an ROTCE of twenty two percent sign.", "text_tts": "e cents on revenue of forty point seven billion and delivered an ROTCE of twenty two percent sign", "translate": "Starting on Page one. The firm reported net income of thirteen point two billion dollars, EPS of four dollars thirty three cents on revenue of forty point seven billion and delivered an ROTCE of twenty two percent sign.", "translate_tts": "Starting on Page one The firm reported net income of thirteen point two billion dollars EPS of four dollars thirty three cents on revenue of forty point seven billion and delivered an ROTCE of twenty two percent sign", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:42.753", "mode": "azero-full", "language": "en", "target": "en", "text": "These results included six hundred sixty nine million of net investment securities losses in corporate and six hundred sixty five million of firm wide legal expense.", "text_tts": "ate and six hundred sixty five million of firm wide legal expense", "translate": "These results included six hundred sixty nine million of net investment securities losses in corporate and six hundred sixty five million of firm wide legal expense.", "translate_tts": "These results included six hundred sixty nine million of net investment securities losses in corporate and six hundred sixty five million of firm wide legal expense", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:45.121", "mode": "azero-full", "language": "en", "target": "en", "text": "On Page two, we have some more detail.", "text_tts": "we have some more detail", "translate": "On Page two, we have some more detail.", "translate_tts": "On Page two we have some more detail", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:49.801", "mode": "azero-full", "language": "en", "target": "en", "text": "Similar to last quarter, we have called out the impact of First Republic where relevant.", "text_tts": "impact of First Republic where relevant", "translate": "Similar to last quarter, we have called out the impact of First Republic where relevant.", "translate_tts": "Similar to last quarter we have called out the impact of First Republic where relevant", "is_final": false, "emotion": "", "events": "📞🌠👨📯😤👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:46:58.822", "mode": "azero-full", "language": "en", "target": "en", "text": "For this quarter, First Republic contributed two point two billion of revenue, eight hundred fifty eight million of expense and one point one billion of net income.", "text_tts": "fty eight million of expense and one point one billion of net income", "translate": "For this quarter, First Republic contributed two point two billion of revenue, eight hundred fifty eight million of expense and one point one billion of net income.", "translate_tts": "For this quarter First Republic contributed two point two billion of revenue eight hundred fifty eight million of expense and one point one billion of net income", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:07.663", "mode": "azero-full", "language": "en", "target": "en", "text": "Now focusing on the firm wide results excluding First Republic, revenue of thirty eight point five billion was up five billion or fifteen percent sign year on year.", "text_tts": "five billion or fifteen percent sign year on year", "translate": "Now focusing on the firm wide results excluding First Republic, revenue of thirty eight point five billion was up five billion or fifteen percent sign year on year.", "translate_tts": "Now focusing on the firm wide results excluding First Republic revenue of thirty eight point five billion was up five billion or fifteen percent sign year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:12.046", "mode": "azero-full", "language": "en", "target": "en", "text": "and nine X Markets was up four point eight billion or twenty eight percent.", "text_tts": "ght billion or twenty eight percent", "translate": "and nine X Markets was up four point eight billion or twenty eight percent.", "translate_tts": "and nine X Markets was up four point eight billion or twenty eight percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:15.423", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by higher rates and higher revolving balances in the card.", "text_tts": "rates and higher revolving balances in the card", "translate": "driven by higher rates and higher revolving balances in the card.", "translate_tts": "driven by higher rates and higher revolving balances in the card", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:18.402", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by lower deposit balances.", "text_tts": "y lower deposit balances", "translate": "partially offset by lower deposit balances.", "translate_tts": "partially offset by lower deposit balances", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:23.331", "mode": "azero-full", "language": "en", "target": "en", "text": "NIRX markets was up three hundred seventy four million or four percent", "text_tts": "seventy four million or four percent", "translate": "NIRX markets was up three hundred seventy four million or four percent", "translate_tts": "NIRX markets was up three hundred seventy four million or four percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:27.458", "mode": "azero-full", "language": "en", "target": "en", "text": "which included lower net investment securities losses than the prior year.", "text_tts": "investment securities losses than the prior year", "translate": "which included lower net investment securities losses than the prior year.", "translate_tts": "which included lower net investment securities losses than the prior year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:32.422", "mode": "azero-full", "language": "en", "target": "en", "text": "and Markets revenue was down one hundred ninety million or three percent year on year.", "text_tts": "ninety million or three percent year on year", "translate": "and Markets revenue was down one hundred ninety million or three percent year on year.", "translate_tts": "and Markets revenue was down one hundred ninety million or three percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:45.823", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of twenty point nine billion were up one point seven billion or nine percent year on year, primarily driven by ongoing growth in front office and technology staffing as well as wage inflation and higher legal expense.", "text_tts": "d technology staffing as well as wage inflation and higher legal expense", "translate": "Expenses of twenty point nine billion were up one point seven billion or nine percent year on year, primarily driven by ongoing growth in front office and technology staffing as well as wage inflation and higher legal expense.", "translate_tts": "Expenses of twenty point nine billion were up one point seven billion or nine percent year on year primarily driven by ongoing growth in front office and technology staffing as well as wage inflation and higher legal expense", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:50.927", "mode": "azero-full", "language": "en", "target": "en", "text": "and credit costs were one point four billion, predominantly driven by net charge offs in card", "text_tts": "driven by net charge offs in card", "translate": "and credit costs were one point four billion, predominantly driven by net charge offs in card", "translate_tts": "and credit costs were one point four billion predominantly driven by net charge offs in card", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:54.587", "mode": "azero-full", "language": "en", "target": "en", "text": "and included a one hundred two million net reserve release through", "text_tts": "one hundred two million net reserve release through", "translate": "and included a one hundred two million net reserve release through", "translate_tts": "and included a one hundred two million net reserve release through", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:59.269", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by changes in the central scenario, primarily offset by card loan growth.", "text_tts": "ard loan growth", "translate": "driven by changes in the central scenario, primarily offset by card loan growth.", "translate_tts": "driven by changes in the central scenario primarily offset by card loan growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:02.183", "mode": "azero-full", "language": "en", "target": "en", "text": "On to balance sheet and capital on page three.", "text_tts": "d capital on page three", "translate": "On to balance sheet and capital on page three.", "translate_tts": "On to balance sheet and capital on page three", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:15.977", "mode": "azero-full", "language": "en", "target": "en", "text": "we ended the quarter with a CT one ratio of fourteen point three percent, up about fifty basis points versus the prior quarter as the benefit of net income less capital distributions was partially offset by AOCI.", "text_tts": "ncome less capital distributions was partially offset by AOCI", "translate": "we ended the quarter with a CT one ratio of fourteen point three percent, up about fifty basis points versus the prior quarter as the benefit of net income less capital distributions was partially offset by AOCI.", "translate_tts": "we ended the quarter with a CT one ratio of fourteen point three percent up about fifty basis points versus the prior quarter as the benefit of net income less capital distributions was partially offset by AOCI", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:19.527", "mode": "azero-full", "language": "en", "target": "en", "text": "We had two billion of net share repurchases this quarter.", "text_tts": "on of net share repurchases this quarter", "translate": "We had two billion of net share repurchases this quarter.", "translate_tts": "We had two billion of net share repurchases this quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:24.492", "mode": "azero-full", "language": "en", "target": "en", "text": "and the pace of buybacks will likely remain modest in light of the Basel three end game proposal.", "text_tts": "of the Basel three end game proposal", "translate": "and the pace of buybacks will likely remain modest in light of the Basel three end game proposal.", "translate_tts": "and the pace of buybacks will likely remain modest in light of the Basel three end game proposal", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:32.470", "mode": "azero-full", "language": "en", "target": "en", "text": "In line with our capital hierarchy, we will continue to reassess the buyback trajectory as circumstances evolve or opportunities emerge.", "text_tts": "evolve or opportunities emerge", "translate": "In line with our capital hierarchy, we will continue to reassess the buyback trajectory as circumstances evolve or opportunities emerge.", "translate_tts": "In line with our capital hierarchy we will continue to reassess the buyback trajectory as circumstances evolve or opportunities emerge", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:37.702", "mode": "azero-full", "language": "en", "target": "en", "text": "And on the topic of the Basel Threon game, you'll see that we added a couple of pages on it.", "text_tts": "ple of pages on it", "translate": "And on the topic of the Basel Threon game, you'll see that we added a couple of pages on it.", "translate_tts": "And on the topic of the Basel Threon game youll see that we added a couple of pages on it", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:40.522", "mode": "azero-full", "language": "en", "target": "en", "text": "So let's cover that now starting on Page four.", "text_tts": "now starting on Page four", "translate": "So let's cover that now starting on Page four.", "translate_tts": "So lets cover that now starting on Page four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:44.424", "mode": "azero-full", "language": "en", "target": "en", "text": "Given the significance of this proposal for us, the", "text_tts": "of this proposal for us the", "translate": "Given the significance of this proposal for us, the", "translate_tts": "Given the significance of this proposal for us the", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:48.671", "mode": "azero-full", "language": "en", "target": "en", "text": "the broader industry as well as households and businesses as end users.", "text_tts": "as end users", "translate": "the broader industry as well as households and businesses as end users.", "translate_tts": "the broader industry as well as households and businesses as end users", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:51.236", "mode": "azero-full", "language": "en", "target": "en", "text": "we thought it was important to spend time discussing it.", "text_tts": "to spend time discussing it", "translate": "we thought it was important to spend time discussing it.", "translate_tts": "we thought it was important to spend time discussing it", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:57.725", "mode": "azero-full", "language": "en", "target": "en", "text": "And while we know there's interest in having us quantify the expected impact of this proposal in a lot of granular detail,", "text_tts": "osal in a lot of granular detail", "translate": "And while we know there's interest in having us quantify the expected impact of this proposal in a lot of granular detail,", "translate_tts": "And while we know theres interest in having us quantify the expected impact of this proposal in a lot of granular detail", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:11.026", "mode": "azero-full", "language": "en", "target": "en", "text": "it's important to start by asking why the proposed increase is so large, given the repeated statement over time by policymakers that banks are well capitalized and well positioned to deal with stress.", "text_tts": "with stress", "translate": "it's important to start by asking why the proposed increase is so large, given the repeated statement over time by policymakers that banks are well capitalized and well positioned to deal with stress.", "translate_tts": "its important to start by asking why the proposed increase is so large given the repeated statement over time by policymakers that banks are well capitalized and well positioned to deal with stress", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:12.320", "mode": "azero-full", "language": "en", "target": "en", "text": "Given that context,", "text_tts": "Given that context", "translate": "Given that context,", "translate_tts": "Given that context", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:49:21.103", "mode": "azero-full", "language": "en", "target": "en", "text": "The absence of detailed analysis supporting a capital increase of this magnitude is disconcerting, and there's a lot that does not make sense to us.", "text_tts": "ke sense to us", "translate": "The absence of detailed analysis supporting a capital increase of this magnitude is disconcerting, and there's a lot that does not make sense to us.", "translate_tts": "The absence of detailed analysis supporting a capital increase of this magnitude is disconcerting and theres a lot that does not make sense to us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:49:22.864", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with RWA.", "text_tts": "Starting with RWA", "translate": "Starting with RWA.", "translate_tts": "Starting with RWA", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:28.957", "mode": "azero-full", "language": "en", "target": "en", "text": "We've already said we expect the firm's RWA to increase by around thirty percent or five hundred billion, which", "text_tts": "or five hundred billion which", "translate": "We've already said we expect the firm's RWA to increase by around thirty percent or five hundred billion, which", "translate_tts": "Weve already said we expect the firms RWA to increase by around thirty percent or five hundred billion which", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:33.538", "mode": "azero-full", "language": "en", "target": "en", "text": "which results in capital requirements increasing by about twenty five percent or fifty billion.", "text_tts": "ty five percent or fifty billion", "translate": "which results in capital requirements increasing by about twenty five percent or fifty billion.", "translate_tts": "which results in capital requirements increasing by about twenty five percent or fifty billion", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:39.946", "mode": "azero-full", "language": "en", "target": "en", "text": "One immediate thing to point out is that at four point five percent GSIP, a five hundred billion dollars increase in", "text_tts": "five hundred billion dollars increase in", "translate": "One immediate thing to point out is that at four point five percent GSIP, a five hundred billion dollars increase in", "translate_tts": "One immediate thing to point out is that at four point five percent GSIP a five hundred billion dollars increase in", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:46.660", "mode": "azero-full", "language": "en", "target": "en", "text": "in RWA requires twenty two point five billion of additional capital with no change in our systemic risk footprint.", "text_tts": "n our systemic risk footprint", "translate": "in RWA requires twenty two point five billion of additional capital with no change in our systemic risk footprint.", "translate_tts": "in RWA requires twenty two point five billion of additional capital with no change in our systemic risk footprint", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:48.919", "mode": "azero-full", "language": "en", "target": "en", "text": "We've been on the road.", "text_tts": "Weve been on the road", "translate": "We've been on the road.", "translate_tts": "Weve been on the road", "is_final": false, "emotion": "😡", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:50.436", "mode": "azero-full", "language": "en", "target": "en", "text": "for a long time.", "text_tts": "for a long time", "translate": "for a long time.", "translate_tts": "for a long time", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:54.244", "mode": "azero-full", "language": "en", "target": "en", "text": "that GCIB was conceptually flawed and miscalibrated originally.", "text_tts": "conceptually flawed and miscalibrated originally", "translate": "that GCIB was conceptually flawed and miscalibrated originally.", "translate_tts": "that GCIB was conceptually flawed and miscalibrated originally", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:56.038", "mode": "azero-full", "language": "en", "target": "en", "text": "Since implementation,", "text_tts": "Since implementation", "translate": "Since implementation,", "translate_tts": "Since implementation", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:49:58.295", "mode": "azero-full", "language": "en", "target": "en", "text": "The failure to address economic growth despite", "text_tts": "economic growth despite", "translate": "The failure to address economic growth despite", "translate_tts": "The failure to address economic growth despite", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:50:03.353", "mode": "azero-full", "language": "en", "target": "en", "text": "the Fed themselves acknowledging this problem at the outset has made matters worse.", "text_tts": "t has made matters worse", "translate": "the Fed themselves acknowledging this problem at the outset has made matters worse.", "translate_tts": "the Fed themselves acknowledging this problem at the outset has made matters worse", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:50:08.544", "mode": "azero-full", "language": "en", "target": "en", "text": "All of those problems are being applied to an additional five hundred billion of RWA.", "text_tts": "five hundred billion of RWA", "translate": "All of those problems are being applied to an additional five hundred billion of RWA.", "translate_tts": "All of those problems are being applied to an additional five hundred billion of RWA", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:50:17.466", "mode": "azero-full", "language": "en", "target": "en", "text": "is that the combined proposals could have adjusted the surcharge levels to keep dollars of capital associated with the GSIP buffer constant", "text_tts": "constant", "translate": "is that the combined proposals could have adjusted the surcharge levels to keep dollars of capital associated with the GSIP buffer constant", "translate_tts": "is that the combined proposals could have adjusted the surcharge levels to keep dollars of capital associated with the GSIP buffer constant", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:22.096", "mode": "azero-full", "language": "en", "target": "en", "text": "rather than simply multiplying the RWA increase by the existing surcharges.", "text_tts": "surcharges", "translate": "rather than simply multiplying the RWA increase by the existing surcharges.", "translate_tts": "rather than simply multiplying the RWA increase by the existing surcharges", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:28.138", "mode": "azero-full", "language": "en", "target": "en", "text": "Another lens on the proposed increases is the introduction of RWA for operational risk,", "text_tts": "of RWA for operational risk", "translate": "Another lens on the proposed increases is the introduction of RWA for operational risk,", "translate_tts": "Another lens on the proposed increases is the introduction of RWA for operational risk", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:33.290", "mode": "azero-full", "language": "en", "target": "en", "text": "and its clear overlap with operating losses already capitalized through the stress capital buffer.", "text_tts": "talized through the stress capital buffer", "translate": "and its clear overlap with operating losses already capitalized through the stress capital buffer.", "translate_tts": "and its clear overlap with operating losses already capitalized through the stress capital buffer", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:35.784", "mode": "azero-full", "language": "en", "target": "en", "text": "Although there is limited disclosure from the Fed on this point.", "text_tts": "disclosure from the Fed on this point", "translate": "Although there is limited disclosure from the Fed on this point.", "translate_tts": "Although there is limited disclosure from the Fed on this point", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:37.596", "mode": "azero-full", "language": "en", "target": "en", "text": "We have estimated that", "text_tts": "We have estimated that", "translate": "We have estimated that", "translate_tts": "We have estimated that", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:44.865", "mode": "azero-full", "language": "en", "target": "en", "text": "about fifteen billion dollars of operational risk capital embedded in the SCB based on the information the Fed does disclose.", "text_tts": "information the Fed does disclose", "translate": "about fifteen billion dollars of operational risk capital embedded in the SCB based on the information the Fed does disclose.", "translate_tts": "about fifteen billion dollars of operational risk capital embedded in the SCB based on the information the Fed does disclose", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:46.668", "mode": "azero-full", "language": "en", "target": "en", "text": "Once we capitalize,", "text_tts": "Once we capitalize", "translate": "Once we capitalize,", "translate_tts": "Once we capitalize", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:49.673", "mode": "azero-full", "language": "en", "target": "en", "text": "For this new Operas Garwa are required.", "text_tts": "s Garwa are required", "translate": "For this new Operas Garwa are required.", "translate_tts": "For this new Operas Garwa are required", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:54.696", "mode": "azero-full", "language": "en", "target": "en", "text": "required capital will go up by around thirty billion dollars without any change to our portfolio.", "text_tts": "lars without any change to our portfolio", "translate": "required capital will go up by around thirty billion dollars without any change to our portfolio.", "translate_tts": "required capital will go up by around thirty billion dollars without any change to our portfolio", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:56.843", "mode": "azero-full", "language": "en", "target": "en", "text": "Turn to page five.", "text_tts": "Turn to page five", "translate": "Turn to page five.", "translate_tts": "Turn to page five", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:01.377", "mode": "azero-full", "language": "en", "target": "en", "text": "The impact of the actual and proposed capital rules over the last few years.", "text_tts": "actual and proposed capital rules over the last few years", "translate": "The impact of the actual and proposed capital rules over the last few years.", "translate_tts": "The impact of the actual and proposed capital rules over the last few years", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:01.761", "mode": "azero-full", "language": "en", "target": "en", "text": "few years.", "text_tts": "few years", "translate": "few years.", "translate_tts": "few years", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:06.659", "mode": "azero-full", "language": "en", "target": "en", "text": "from the details of this most recent proposal,", "text_tts": "s most recent proposal", "translate": "from the details of this most recent proposal,", "translate_tts": "from the details of this most recent proposal", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:10.040", "mode": "azero-full", "language": "en", "target": "en", "text": "This stage reminds us of what's happened since twenty seventeen.", "text_tts": "us of whats happened since twenty seventeen", "translate": "This stage reminds us of what's happened since twenty seventeen.", "translate_tts": "This stage reminds us of whats happened since twenty seventeen", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:11.178", "mode": "azero-full", "language": "en", "target": "en", "text": "since then.", "text_tts": "since then", "translate": "since then.", "translate_tts": "since then", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:14.576", "mode": "azero-full", "language": "en", "target": "en", "text": "Capital buffer have been adopted.", "text_tts": "ve been adopted", "translate": "Capital buffer have been adopted.", "translate_tts": "Capital buffer have been adopted", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:17.947", "mode": "azero-full", "language": "en", "target": "en", "text": "And our GCIP surcharge will increase to four point five percent.", "text_tts": "point five percent", "translate": "And our GCIP surcharge will increase to four point five percent.", "translate_tts": "And our GCIP surcharge will increase to four point five percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:23.367", "mode": "azero-full", "language": "en", "target": "en", "text": "Assuming the Basel three endgame and Gsip proposals are finalized in their current form,", "text_tts": "s are finalized in their current form", "translate": "Assuming the Basel three endgame and Gsip proposals are finalized in their current form,", "translate_tts": "Assuming the Basel three endgame and Gsip proposals are finalized in their current form", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:29.443", "mode": "azero-full", "language": "en", "target": "en", "text": "we would see a forty five percent increase in our capital requirements relative to that twenty seventeen starting point.", "text_tts": "capital requirements relative to that twenty seventeen starting point", "translate": "we would see a forty five percent increase in our capital requirements relative to that twenty seventeen starting point.", "translate_tts": "we would see a forty five percent increase in our capital requirements relative to that twenty seventeen starting point", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:51:31.465", "mode": "azero-full", "language": "en", "target": "en", "text": "This illustrates again,", "text_tts": "This illustrates again", "translate": "This illustrates again,", "translate_tts": "This illustrates again", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:34.633", "mode": "azero-full", "language": "en", "target": "en", "text": "how overcalibrated these proposals are, and it's not done yet.", "text_tts": "ibrated these proposals are and its not done yet", "translate": "how overcalibrated these proposals are, and it's not done yet.", "translate_tts": "how overcalibrated these proposals are and its not done yet", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:51:35.697", "mode": "azero-full", "language": "en", "target": "en", "text": "We still", "text_tts": "We still", "translate": "We still", "translate_tts": "We still", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:40.701", "mode": "azero-full", "language": "en", "target": "en", "text": "Fed to incorporate CECL into CCAR, which will likely increase the SCB.", "text_tts": "ncrease the SCB", "translate": "Fed to incorporate CECL into CCAR, which will likely increase the SCB.", "translate_tts": "Fed to incorporate CECL into CCAR which will likely increase the SCB", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:51:41.379", "mode": "azero-full", "language": "en", "target": "en", "text": "And of course,", "text_tts": "And of course", "translate": "And of course,", "translate_tts": "And of course", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:47.921", "mode": "azero-full", "language": "en", "target": "en", "text": "Given the absence of a fix to the G sub clause, it continues to present a headwind into the indefinite future.", "text_tts": "nd into the indefinite future", "translate": "Given the absence of a fix to the G sub clause, it continues to present a headwind into the indefinite future.", "translate_tts": "Given the absence of a fix to the G sub clause it continues to present a headwind into the indefinite future", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:51:49.960", "mode": "azero-full", "language": "en", "target": "en", "text": "And aside from those dynamics,", "text_tts": "dynamics", "translate": "And aside from those dynamics,", "translate_tts": "And aside from those dynamics", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:51.988", "mode": "azero-full", "language": "en", "target": "en", "text": "There remains the long standing issue of processing.", "text_tts": "e long standing issue of processing", "translate": "There remains the long standing issue of processing.", "translate_tts": "There remains the long standing issue of processing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:54.206", "mode": "azero-full", "language": "en", "target": "en", "text": "Procyclicality in the overall capital framework.", "text_tts": "in the overall capital framework", "translate": "Procyclicality in the overall capital framework.", "translate_tts": "Procyclicality in the overall capital framework", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:00.692", "mode": "azero-full", "language": "en", "target": "en", "text": "We think it's also important to point out that the agencies did actually have a choice here.", "text_tts": "ies did actually have a choice here", "translate": "We think it's also important to point out that the agencies did actually have a choice here.", "translate_tts": "We think its also important to point out that the agencies did actually have a choice here", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:52:04.461", "mode": "azero-full", "language": "en", "target": "en", "text": "While it may technically be true that the proposal is Basel compliant,", "text_tts": "l is Basel compliant", "translate": "While it may technically be true that the proposal is Basel compliant,", "translate_tts": "While it may technically be true that the proposal is Basel compliant", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:52:09.935", "mode": "azero-full", "language": "en", "target": "en", "text": "FASO compliance does not mandate a twenty five percentage increase in capital requirements.", "text_tts": "ncrease in capital requirements", "translate": "FASO compliance does not mandate a twenty five percentage increase in capital requirements.", "translate_tts": "FASO compliance does not mandate a twenty five percentage increase in capital requirements", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:52:13.899", "mode": "azero-full", "language": "en", "target": "en", "text": "Implementing the Basel three end game consistently with how the Europeans have,", "text_tts": "ow the Europeans have", "translate": "Implementing the Basel three end game consistently with how the Europeans have,", "translate_tts": "Implementing the Basel three end game consistently with how the Europeans have", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:22.208", "mode": "azero-full", "language": "en", "target": "en", "text": "by retaining credit risk modeling and also addressing the compounding effects of G sub and SCB, would have achieved Basel compliance", "text_tts": "CB would have achieved Basel compliance", "translate": "by retaining credit risk modeling and also addressing the compounding effects of G sub and SCB, would have achieved Basel compliance", "translate_tts": "by retaining credit risk modeling and also addressing the compounding effects of G sub and SCB would have achieved Basel compliance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:52:25.595", "mode": "azero-full", "language": "en", "target": "en", "text": "without creating this unnecessary increase in capital requirements.", "text_tts": "this unnecessary increase in capital requirements", "translate": "without creating this unnecessary increase in capital requirements.", "translate_tts": "without creating this unnecessary increase in capital requirements", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:52:27.413", "mode": "azero-full", "language": "en", "target": "en", "text": "As you would expect,", "text_tts": "As you would expect", "translate": "As you would expect,", "translate_tts": "As you would expect", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:33.278", "mode": "azero-full", "language": "en", "target": "en", "text": "Continue to engage and forcefully advocate during the comment period and beyond.", "text_tts": "ent period and beyond", "translate": "Continue to engage and forcefully advocate during the comment period and beyond.", "translate_tts": "Continue to engage and forcefully advocate during the comment period and beyond", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:35.457", "mode": "azero-full", "language": "en", "target": "en", "text": "in a great deal of technical detail.", "text_tts": "of technical detail", "translate": "in a great deal of technical detail.", "translate_tts": "in a great deal of technical detail", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:37.244", "mode": "azero-full", "language": "en", "target": "en", "text": "For the purposes of this call,", "text_tts": "For the purposes of this call", "translate": "For the purposes of this call,", "translate_tts": "For the purposes of this call", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:39.495", "mode": "azero-full", "language": "en", "target": "en", "text": "We wanted to make the equally important broad", "text_tts": "equally important broad", "translate": "We wanted to make the equally important broad", "translate_tts": "We wanted to make the equally important broad", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:42.637", "mode": "azero-full", "language": "en", "target": "en", "text": "about both the level of capital increase", "text_tts": "of capital increase", "translate": "about both the level of capital increase", "translate_tts": "about both the level of capital increase", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:52:45.902", "mode": "azero-full", "language": "en", "target": "en", "text": "and the flaws in the construct of the framework itself.", "text_tts": "itself", "translate": "and the flaws in the construct of the framework itself.", "translate_tts": "and the flaws in the construct of the framework itself", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:52:47.708", "mode": "azero-full", "language": "en", "target": "en", "text": "Since coherent design is", "text_tts": "design is", "translate": "Since coherent design is", "translate_tts": "Since coherent design is", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:50.536", "mode": "azero-full", "language": "en", "target": "en", "text": "critical to the framework's durability over time.", "text_tts": "ameworks durability over time", "translate": "critical to the framework's durability over time.", "translate_tts": "critical to the frameworks durability over time", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:52.679", "mode": "azero-full", "language": "en", "target": "en", "text": "proposal exactly.", "text_tts": "proposal exactly", "translate": "proposal exactly.", "translate_tts": "proposal exactly", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:52:57.615", "mode": "azero-full", "language": "en", "target": "en", "text": "exacerbates existing features that discourage beneficial scale and diversification.", "text_tts": "and diversification", "translate": "exacerbates existing features that discourage beneficial scale and diversification.", "translate_tts": "exacerbates existing features that discourage beneficial scale and diversification", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:52:59.080", "mode": "azero-full", "language": "en", "target": "en", "text": "Britain.", "text_tts": "Britain", "translate": "Britain.", "translate_tts": "Britain", "is_final": false, "emotion": "", "events": "📞🌠😤👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:04.969", "mode": "azero-full", "language": "en", "target": "en", "text": "there will likely be significant impacts on pricing and availability of credit for businesses and consumers.", "text_tts": "of credit for businesses and consumers", "translate": "there will likely be significant impacts on pricing and availability of credit for businesses and consumers.", "translate_tts": "there will likely be significant impacts on pricing and availability of credit for businesses and consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:53:05.910", "mode": "azero-full", "language": "en", "target": "en", "text": "in addition.", "text_tts": "in addition", "translate": "in addition.", "translate_tts": "in addition", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:53:12.010", "mode": "azero-full", "language": "en", "target": "en", "text": "the ongoing and persistent increase in the regulatory cost of market making for banks,", "text_tts": "making for banks", "translate": "the ongoing and persistent increase in the regulatory cost of market making for banks,", "translate_tts": "the ongoing and persistent increase in the regulatory cost of market making for banks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:53:18.126", "mode": "azero-full", "language": "en", "target": "en", "text": "suggest that the regulators want dramatic changes to the current operation of the US capital markets.", "text_tts": "ent operation of the US capital markets", "translate": "suggest that the regulators want dramatic changes to the current operation of the US capital markets.", "translate_tts": "suggest that the regulators want dramatic changes to the current operation of the US capital markets", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:53:18.710", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe", "text_tts": "We believe", "translate": "We believe", "translate_tts": "We believe", "is_final": false, "emotion": "🤢", "events": "", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:53:19.875", "mode": "azero-full", "language": "en", "target": "en", "text": "Well regulated.", "text_tts": "Well regulated", "translate": "Well regulated.", "translate_tts": "Well regulated", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:53:24.915", "mode": "azero-full", "language": "en", "target": "en", "text": "Market makers that are committed to deploying capital declines on a principal basis are", "text_tts": "declines on a principal basis are", "translate": "Market makers that are committed to deploying capital declines on a principal basis are", "translate_tts": "Market makers that are committed to deploying capital declines on a principal basis are", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:53:27.419", "mode": "azero-full", "language": "en", "target": "en", "text": "are a critical building block supporting the breadth", "text_tts": "block supporting the breadth", "translate": "are a critical building block supporting the breadth", "translate_tts": "are a critical building block supporting the breadth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:53:30.467", "mode": "azero-full", "language": "en", "target": "en", "text": "of the American capital markets.", "text_tts": "of the American capital markets", "translate": "of the American capital markets.", "translate_tts": "of the American capital markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:53:32.722", "mode": "azero-full", "language": "en", "target": "en", "text": "is vital to the US economy.", "text_tts": "economy", "translate": "is vital to the US economy.", "translate_tts": "is vital to the US economy", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:53:36.558", "mode": "azero-full", "language": "en", "target": "en", "text": "So caution is warranted when proposing changes of this magnitude.", "text_tts": "anted when proposing changes of this magnitude", "translate": "So caution is warranted when proposing changes of this magnitude.", "translate_tts": "So caution is warranted when proposing changes of this magnitude", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:53:37.953", "mode": "azero-full", "language": "en", "target": "en", "text": "was that?", "text_tts": "was that", "translate": "was that?", "translate_tts": "was that", "is_final": false, "emotion": "😡", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 16:53:41.884", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with CCB on page six.", "text_tts": "g with CCB on page six", "translate": "Starting with CCB on page six.", "translate_tts": "Starting with CCB on page six", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:43.725", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumer spend.", "text_tts": "Consumer spend", "translate": "Consumer spend.", "translate_tts": "Consumer spend", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:44.473", "mode": "azero-full", "language": "en", "target": "en", "text": "Fun girls.", "text_tts": "Fun girls", "translate": "Fun girls.", "translate_tts": "Fun girls", "is_final": false, "emotion": "😊", "events": "👨🎶🤖🎶🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:46.959", "mode": "azero-full", "language": "en", "target": "en", "text": "reverted to pre pandemic trends.", "text_tts": "mic trends", "translate": "reverted to pre pandemic trends.", "translate_tts": "reverted to pre pandemic trends", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:50.943", "mode": "azero-full", "language": "en", "target": "en", "text": "nominal spend per customer stable and relatively flat year on year.", "text_tts": "ustomer stable and relatively flat year on year", "translate": "nominal spend per customer stable and relatively flat year on year.", "translate_tts": "nominal spend per customer stable and relatively flat year on year", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:54.664", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to normalize to pre pandemic levels with", "text_tts": "pre pandemic levels with", "translate": "continue to normalize to pre pandemic levels with", "translate_tts": "continue to normalize to pre pandemic levels with", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:56.604", "mode": "azero-full", "language": "en", "target": "en", "text": "with lower income groups normalizing faster.", "text_tts": "groups normalizing faster", "translate": "with lower income groups normalizing faster.", "translate_tts": "with lower income groups normalizing faster", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:00.772", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to the financial results, excluding First Republic.", "text_tts": "financial results excluding First Republic", "translate": "Turning now to the financial results, excluding First Republic.", "translate_tts": "Turning now to the financial results excluding First Republic", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:06.476", "mode": "azero-full", "language": "en", "target": "en", "text": "CCB reported net income of five point three billion on revenue of seventeen billion", "text_tts": "ree billion on revenue of seventeen billion", "translate": "CCB reported net income of five point three billion on revenue of seventeen billion", "translate_tts": "CCB reported net income of five point three billion on revenue of seventeen billion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:07.138", "mode": "azero-full", "language": "en", "target": "en", "text": "which was up nineteen.", "text_tts": "which was up nineteen", "translate": "which was up nineteen.", "translate_tts": "which was up nineteen", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:08.648", "mode": "azero-full", "language": "en", "target": "en", "text": "nineteen percent year on year.", "text_tts": "nineteen percent year on year", "translate": "nineteen percent year on year.", "translate_tts": "nineteen percent year on year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:10.159", "mode": "azero-full", "language": "en", "target": "en", "text": "in banking and wealth management.", "text_tts": "in banking and wealth management", "translate": "in banking and wealth management.", "translate_tts": "in banking and wealth management", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:14.007", "mode": "azero-full", "language": "en", "target": "en", "text": "Management, revenue was up thirty percent year on year, driven by higher NIIS.", "text_tts": "ar on year driven by higher NIIS", "translate": "Management, revenue was up thirty percent year on year, driven by higher NIIS.", "translate_tts": "Management revenue was up thirty percent year on year driven by higher NIIS", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:18.900", "mode": "azero-full", "language": "en", "target": "en", "text": "End of period deposits were down three percent quarter on quarter.", "text_tts": "s were down three percent quarter on quarter", "translate": "End of period deposits were down three percent quarter on quarter.", "translate_tts": "End of period deposits were down three percent quarter on quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:26.093", "mode": "azero-full", "language": "en", "target": "en", "text": "We ranked number one in Retail Deposit Share based on FDIC data and continued to solidify our leadership position.", "text_tts": "idify our leadership position", "translate": "We ranked number one in Retail Deposit Share based on FDIC data and continued to solidify our leadership position.", "translate_tts": "We ranked number one in Retail Deposit Share based on FDIC data and continued to solidify our leadership position", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:27.117", "mode": "azero-full", "language": "en", "target": "en", "text": "key markets.", "text_tts": "key markets", "translate": "key markets.", "translate_tts": "key markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:31.065", "mode": "azero-full", "language": "en", "target": "en", "text": "Client investment assets were up twenty one percent year on year,", "text_tts": "assets were up twenty one percent year on year", "translate": "Client investment assets were up twenty one percent year on year,", "translate_tts": "Client investment assets were up twenty one percent year on year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:32.710", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by market performance and strong", "text_tts": "rformance and strong", "translate": "driven by market performance and strong", "translate_tts": "driven by market performance and strong", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:35.786", "mode": "azero-full", "language": "en", "target": "en", "text": "strong net inflows as we continue to capture a yield seeking", "text_tts": "eld seeking", "translate": "strong net inflows as we continue to capture a yield seeking", "translate_tts": "strong net inflows as we continue to capture a yield seeking", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:37.748", "mode": "azero-full", "language": "en", "target": "en", "text": "flows from our Consumer Banking customers.", "text_tts": "Consumer Banking customers", "translate": "flows from our Consumer Banking customers.", "translate_tts": "flows from our Consumer Banking customers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:43.039", "mode": "azero-full", "language": "en", "target": "en", "text": "In home lending, revenue was down two percent year on year given a smaller market.", "text_tts": "on year given a smaller market", "translate": "In home lending, revenue was down two percent year on year given a smaller market.", "translate_tts": "In home lending revenue was down two percent year on year given a smaller market", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:45.359", "mode": "azero-full", "language": "en", "target": "en", "text": "Originations of ten point three billion were", "text_tts": "of ten point three billion were", "translate": "Originations of ten point three billion were", "translate_tts": "Originations of ten point three billion were", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:48.342", "mode": "azero-full", "language": "en", "target": "en", "text": "were up slightly quarter on quarter, but they remained down fifteen.", "text_tts": "quarter on quarter but they remained down fifteen", "translate": "were up slightly quarter on quarter, but they remained down fifteen.", "translate_tts": "were up slightly quarter on quarter but they remained down fifteen", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:49.030", "mode": "azero-full", "language": "en", "target": "en", "text": "percent if you're on here.", "text_tts": "percent if youre on here", "translate": "percent if you're on here.", "translate_tts": "percent if youre on here", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:49.754", "mode": "azero-full", "language": "en", "target": "en", "text": "year on year.", "text_tts": "year on year", "translate": "year on year.", "translate_tts": "year on year", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:52.865", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to Card Services and Auto.", "text_tts": "ices and Auto", "translate": "Moving to Card Services and Auto.", "translate_tts": "Moving to Card Services and Auto", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:55.381", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue was up seven percent year on year.", "text_tts": "seven percent year on year", "translate": "revenue was up seven percent year on year.", "translate_tts": "revenue was up seven percent year on year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:00.098", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by higher card services and II on higher revolving balances,", "text_tts": "ing balances", "translate": "driven by higher card services and II on higher revolving balances,", "translate_tts": "driven by higher card services and II on higher revolving balances", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:02.586", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by lower auto lease income.", "text_tts": "t by lower auto lease income", "translate": "partially offset by lower auto lease income.", "translate_tts": "partially offset by lower auto lease income", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:04.786", "mode": "azero-full", "language": "en", "target": "en", "text": "Card Outstanding Rob sixteen.", "text_tts": "Card Outstanding Rob sixteen", "translate": "Card Outstanding Rob sixteen.", "translate_tts": "Card Outstanding Rob sixteen", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:06.027", "mode": "azero-full", "language": "en", "target": "en", "text": "sixteen percent year on year.", "text_tts": "sixteen percent year on year", "translate": "sixteen percent year on year.", "translate_tts": "sixteen percent year on year", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:09.873", "mode": "azero-full", "language": "en", "target": "en", "text": "due to strong account acquisition and continued normalization of revolve.", "text_tts": "acquisition and continued normalization of revolve", "translate": "due to strong account acquisition and continued normalization of revolve.", "translate_tts": "due to strong account acquisition and continued normalization of revolve", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:15.670", "mode": "azero-full", "language": "en", "target": "en", "text": "And in auto, originations were ten point two billion, up thirty six percent year on year.", "text_tts": "lion up thirty six percent year on year", "translate": "And in auto, originations were ten point two billion, up thirty six percent year on year.", "translate_tts": "And in auto originations were ten point two billion up thirty six percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:18.778", "mode": "azero-full", "language": "en", "target": "en", "text": "as we saw competitors pull back and we gained market share.", "text_tts": "ors pull back and we gained market share", "translate": "as we saw competitors pull back and we gained market share.", "translate_tts": "as we saw competitors pull back and we gained market share", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:27.699", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of eight point five billion were up seven percent year on year, largely driven by continued investments in staffing, primarily in front office and technology.", "text_tts": "y driven by continued investments in staffing primarily in front office and technology", "translate": "Expenses of eight point five billion were up seven percent year on year, largely driven by continued investments in staffing, primarily in front office and technology.", "translate_tts": "Expenses of eight point five billion were up seven percent year on year largely driven by continued investments in staffing primarily in front office and technology", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:30.556", "mode": "azero-full", "language": "en", "target": "en", "text": "performance this quarter.", "text_tts": "performance this quarter", "translate": "performance this quarter.", "translate_tts": "performance this quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:32.424", "mode": "azero-full", "language": "en", "target": "en", "text": "costs were one point four billion.", "text_tts": "costs were one point four billion", "translate": "costs were one point four billion.", "translate_tts": "costs were one point four billion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:34.436", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by net charge offs.", "text_tts": "driven by net charge offs", "translate": "driven by net charge offs.", "translate_tts": "driven by net charge offs", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:34.696", "mode": "azero-full", "language": "en", "target": "en", "text": "Which were up.", "text_tts": "Which were up", "translate": "Which were up.", "translate_tts": "Which were up", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:37.364", "mode": "azero-full", "language": "en", "target": "en", "text": "seven hundred twenty million year on year.", "text_tts": "ed twenty million year on year", "translate": "seven hundred twenty million year on year.", "translate_tts": "seven hundred twenty million year on year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:40.149", "mode": "azero-full", "language": "en", "target": "en", "text": "predominantly due to continued normalization in card.", "text_tts": "inued normalization in card", "translate": "predominantly due to continued normalization in card.", "translate_tts": "predominantly due to continued normalization in card", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:43.012", "mode": "azero-full", "language": "en", "target": "en", "text": "And that reserve build of forty nine million", "text_tts": "of forty nine million", "translate": "And that reserve build of forty nine million", "translate_tts": "And that reserve build of forty nine million", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:46.734", "mode": "azero-full", "language": "en", "target": "en", "text": "reflected a three hundred one million build in card services.", "text_tts": "in card services", "translate": "reflected a three hundred one million build in card services.", "translate_tts": "reflected a three hundred one million build in card services", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:49.773", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily offset by a two hundred fifty million release in", "text_tts": "two hundred fifty million release in", "translate": "primarily offset by a two hundred fifty million release in", "translate_tts": "primarily offset by a two hundred fifty million release in", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:50.162", "mode": "azero-full", "language": "en", "target": "en", "text": "and home lending.", "text_tts": "and home lending", "translate": "and home lending.", "translate_tts": "and home lending", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:53.207", "mode": "azero-full", "language": "en", "target": "en", "text": "the CIB on page seven.", "text_tts": "page seven", "translate": "the CIB on page seven.", "translate_tts": "the CIB on page seven", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:58.936", "mode": "azero-full", "language": "en", "target": "en", "text": "CIB reported net income of three point one billion on revenue of eleven point seven billion.", "text_tts": "llion on revenue of eleven point seven billion", "translate": "CIB reported net income of three point one billion on revenue of eleven point seven billion.", "translate_tts": "CIB reported net income of three point one billion on revenue of eleven point seven billion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:01.044", "mode": "azero-full", "language": "en", "target": "en", "text": "That's in banking revenue.", "text_tts": "Thats in banking revenue", "translate": "That's in banking revenue.", "translate_tts": "Thats in banking revenue", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:02.238", "mode": "azero-full", "language": "en", "target": "en", "text": "of one point six billion was", "text_tts": "of one point six billion was", "translate": "of one point six billion was", "translate_tts": "of one point six billion was", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:04.498", "mode": "azero-full", "language": "en", "target": "en", "text": "percent year on year.", "text_tts": "percent year on year", "translate": "percent year on year.", "translate_tts": "percent year on year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:11.416", "mode": "azero-full", "language": "en", "target": "en", "text": "IV fees were down three percent year on year, and we ranked number one with a year to date wallet share of eight point six percent.", "text_tts": "h a year to date wallet share of eight point six percent", "translate": "IV fees were down three percent year on year, and we ranked number one with a year to date wallet share of eight point six percent.", "translate_tts": "IV fees were down three percent year on year and we ranked number one with a year to date wallet share of eight point six percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:14.351", "mode": "azero-full", "language": "en", "target": "en", "text": "In advisory, fees were down ten percent.", "text_tts": "es were down ten percent", "translate": "In advisory, fees were down ten percent.", "translate_tts": "In advisory fees were down ten percent", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:17.732", "mode": "azero-full", "language": "en", "target": "en", "text": "up eight percent for debt and down six percent.", "text_tts": "percent for debt and down six percent", "translate": "up eight percent for debt and down six percent.", "translate_tts": "up eight percent for debt and down six percent", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:19.962", "mode": "azero-full", "language": "en", "target": "en", "text": "terms of the outlook.", "text_tts": "terms of the outlook", "translate": "terms of the outlook.", "translate_tts": "terms of the outlook", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:23.765", "mode": "azero-full", "language": "en", "target": "en", "text": "We're encouraged by the level of capital markets activity in September.", "text_tts": "level of capital markets activity in September", "translate": "We're encouraged by the level of capital markets activity in September.", "translate_tts": "Were encouraged by the level of capital markets activity in September", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:26.393", "mode": "azero-full", "language": "en", "target": "en", "text": "pipeline going into the fourth quarter.", "text_tts": "into the fourth quarter", "translate": "pipeline going into the fourth quarter.", "translate_tts": "pipeline going into the fourth quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:29.815", "mode": "azero-full", "language": "en", "target": "en", "text": "Advisory has also picked up compared to the first half.", "text_tts": "lso picked up compared to the first half", "translate": "Advisory has also picked up compared to the first half.", "translate_tts": "Advisory has also picked up compared to the first half", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:31.259", "mode": "azero-full", "language": "en", "target": "en", "text": "But year to date announced MNA.", "text_tts": "But year to date announced MNA", "translate": "But year to date announced MNA.", "translate_tts": "But year to date announced MNA", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:34.787", "mode": "azero-full", "language": "en", "target": "en", "text": "May remains down significantly, which will continue to be a headwind.", "text_tts": "n significantly which will continue to be a headwind", "translate": "May remains down significantly, which will continue to be a headwind.", "translate_tts": "May remains down significantly which will continue to be a headwind", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:56:39.638", "mode": "azero-full", "language": "en", "target": "en", "text": "Payments revenue was two point one billion, up three percent year on year.", "text_tts": "was two point one billion up three percent year on year", "translate": "Payments revenue was two point one billion, up three percent year on year.", "translate_tts": "Payments revenue was two point one billion up three percent year on year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:42.305", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding equity investments, it was up twelve percent.", "text_tts": "it was up twelve percent", "translate": "Excluding equity investments, it was up twelve percent.", "translate_tts": "Excluding equity investments it was up twelve percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:42.556", "mode": "azero-full", "language": "en", "target": "en", "text": "sons.", "text_tts": "sons", "translate": "sons.", "translate_tts": "sons", "is_final": false, "emotion": "😔", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:43.393", "mode": "azero-full", "language": "en", "target": "en", "text": "Driven by higher", "text_tts": "Driven by higher", "translate": "Driven by higher", "translate_tts": "Driven by higher", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:43.691", "mode": "azero-full", "language": "en", "target": "en", "text": "rate.", "text_tts": "rate", "translate": "rate.", "translate_tts": "rate", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:44.504", "mode": "azero-full", "language": "en", "target": "en", "text": "Partially off.", "text_tts": "Partially off", "translate": "Partially off.", "translate_tts": "Partially off", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:46.360", "mode": "azero-full", "language": "en", "target": "en", "text": "offset by lower deposit balances.", "text_tts": "offset by lower deposit balances", "translate": "offset by lower deposit balances.", "translate_tts": "offset by lower deposit balances", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:48.518", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to markets.", "text_tts": "arkets", "translate": "Moving to markets.", "translate_tts": "Moving to markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:54.802", "mode": "azero-full", "language": "en", "target": "en", "text": "Total revenue was six point six billion, down three percent year on year against a very strong third quarter last year.", "text_tts": "ry strong third quarter last year", "translate": "Total revenue was six point six billion, down three percent year on year against a very strong third quarter last year.", "translate_tts": "Total revenue was six point six billion down three percent year on year against a very strong third quarter last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:56.962", "mode": "azero-full", "language": "en", "target": "en", "text": "Fixed income was up one percent.", "text_tts": "one percent", "translate": "Fixed income was up one percent.", "translate_tts": "Fixed income was up one percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:00.788", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by an increase in financing and trading activity and securitized products,", "text_tts": "ritized products", "translate": "driven by an increase in financing and trading activity and securitized products,", "translate_tts": "driven by an increase in financing and trading activity and securitized products", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:01.103", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as", "text_tts": "as well as", "translate": "as well as", "translate_tts": "as well as", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:02.334", "mode": "azero-full", "language": "en", "target": "en", "text": "Performance and credit.", "text_tts": "Performance and credit", "translate": "Performance and credit.", "translate_tts": "Performance and credit", "is_final": false, "emotion": "😔", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:03.710", "mode": "azero-full", "language": "en", "target": "en", "text": "This was perfect.", "text_tts": "This was perfect", "translate": "This was perfect.", "translate_tts": "This was perfect", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:57:04.116", "mode": "azero-full", "language": "en", "target": "en", "text": "Predominantly all.", "text_tts": "Predominantly all", "translate": "Predominantly all.", "translate_tts": "Predominantly all", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:09.082", "mode": "azero-full", "language": "en", "target": "en", "text": "offset by currencies and emerging markets coming off a very strong quarter last year.", "text_tts": "a very strong quarter last year", "translate": "offset by currencies and emerging markets coming off a very strong quarter last year.", "translate_tts": "offset by currencies and emerging markets coming off a very strong quarter last year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:13.654", "mode": "azero-full", "language": "en", "target": "en", "text": "Equity markets was down ten percent, reflecting lower revenues across products compared", "text_tts": "cross products compared", "translate": "Equity markets was down ten percent, reflecting lower revenues across products compared", "translate_tts": "Equity markets was down ten percent reflecting lower revenues across products compared", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:16.183", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to a strong prior year quarter.", "text_tts": "prior year quarter", "translate": "compared to a strong prior year quarter.", "translate_tts": "compared to a strong prior year quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:18.831", "mode": "azero-full", "language": "en", "target": "en", "text": "Activity was challenged by lower volatility.", "text_tts": "by lower volatility", "translate": "Activity was challenged by lower volatility.", "translate_tts": "Activity was challenged by lower volatility", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:23.381", "mode": "azero-full", "language": "en", "target": "en", "text": "Security Services revenue of one point two billion was up nine percent year on year.", "text_tts": "s revenue of one point two billion was up nine percent year on year", "translate": "Security Services revenue of one point two billion was up nine percent year on year.", "translate_tts": "Security Services revenue of one point two billion was up nine percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:27.156", "mode": "azero-full", "language": "en", "target": "en", "text": "higher rates, partially offset by lower deposit balances.", "text_tts": "offset by lower deposit balances", "translate": "higher rates, partially offset by lower deposit balances.", "translate_tts": "higher rates partially offset by lower deposit balances", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:31.800", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of seven point four billion were up eleven percent year on year", "text_tts": "point four billion were up eleven percent year on year", "translate": "Expenses of seven point four billion were up eleven percent year on year", "translate_tts": "Expenses of seven point four billion were up eleven percent year on year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:35.052", "mode": "azero-full", "language": "en", "target": "en", "text": "predominantly driven by higher legal expense and wage inflation.", "text_tts": "er legal expense and wage inflation", "translate": "predominantly driven by higher legal expense and wage inflation.", "translate_tts": "predominantly driven by higher legal expense and wage inflation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:42.766", "mode": "azero-full", "language": "en", "target": "en", "text": "were a net benefit of one hundred eighty five million dollars, driven by a net reserve release of two hundred thirty million dollars.", "text_tts": "lion dollars driven by a net reserve release of two hundred thirty million dollars", "translate": "were a net benefit of one hundred eighty five million dollars, driven by a net reserve release of two hundred thirty million dollars.", "translate_tts": "were a net benefit of one hundred eighty five million dollars driven by a net reserve release of two hundred thirty million dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:46.440", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting the impact of net lending activity and net charge offs of", "text_tts": "lending activity and net charge offs of", "translate": "reflecting the impact of net lending activity and net charge offs of", "translate_tts": "reflecting the impact of net lending activity and net charge offs of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:47.122", "mode": "azero-full", "language": "en", "target": "en", "text": "of forty five million.", "text_tts": "of forty five million", "translate": "of forty five million.", "translate_tts": "of forty five million", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:51.673", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the commercial bank on page eight.", "text_tts": "bank on page eight", "translate": "Moving to the commercial bank on page eight.", "translate_tts": "Moving to the commercial bank on page eight", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:55.476", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial Banking reported net income of one point seven billion.", "text_tts": "income of one point seven billion", "translate": "Commercial Banking reported net income of one point seven billion.", "translate_tts": "Commercial Banking reported net income of one point seven billion", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:59.550", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue of three point seven billion was up twenty percent year on year.", "text_tts": "ee point seven billion was up twenty percent year on year", "translate": "revenue of three point seven billion was up twenty percent year on year.", "translate_tts": "revenue of three point seven billion was up twenty percent year on year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:04.333", "mode": "azero-full", "language": "en", "target": "en", "text": "with payments revenue of two billion, up thirty percent year on year and driven by higher rates.", "text_tts": "t year on year and driven by higher rates", "translate": "with payments revenue of two billion, up thirty percent year on year and driven by higher rates.", "translate_tts": "with payments revenue of two billion up thirty percent year on year and driven by higher rates", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:08.677", "mode": "azero-full", "language": "en", "target": "en", "text": "Investment Banking and Markets revenue of eight hundred twenty one million dollars.", "text_tts": "and Markets revenue of eight hundred twenty one million dollars", "translate": "Investment Banking and Markets revenue of eight hundred twenty one million dollars.", "translate_tts": "Investment Banking and Markets revenue of eight hundred twenty one million dollars", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:12.461", "mode": "azero-full", "language": "en", "target": "en", "text": "was up eight percent year on year, reflecting increased M and A volume.", "text_tts": "ght percent year on year reflecting increased M and A volume", "translate": "was up eight percent year on year, reflecting increased M and A volume.", "translate_tts": "was up eight percent year on year reflecting increased M and A volume", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:16.933", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of one point four billion were up fifteen percent year on year.", "text_tts": "point four billion were up fifteen percent year on year", "translate": "Expenses of one point four billion were up fifteen percent year on year.", "translate_tts": "Expenses of one point four billion were up fifteen percent year on year", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:18.926", "mode": "azero-full", "language": "en", "target": "en", "text": "largely driven by an increase in headcount and", "text_tts": "an increase in headcount and", "translate": "largely driven by an increase in headcount and", "translate_tts": "largely driven by an increase in headcount and", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:21.585", "mode": "azero-full", "language": "en", "target": "en", "text": "including front office and technology investments,", "text_tts": "and technology investments", "translate": "including front office and technology investments,", "translate_tts": "including front office and technology investments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:23.077", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as higher volume related expenses.", "text_tts": "as well as higher volume related expenses", "translate": "as well as higher volume related expenses.", "translate_tts": "as well as higher volume related expenses", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:25.616", "mode": "azero-full", "language": "en", "target": "en", "text": "including the impact of new client acquisition.", "text_tts": "of new client acquisition", "translate": "including the impact of new client acquisition.", "translate_tts": "including the impact of new client acquisition", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:31.650", "mode": "azero-full", "language": "en", "target": "en", "text": "Average deposits were down seven percent year on year and five percent quarter on quarter,", "text_tts": "cent year on year and five percent quarter on quarter", "translate": "Average deposits were down seven percent year on year and five percent quarter on quarter,", "translate_tts": "Average deposits were down seven percent year on year and five percent quarter on quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:34.749", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by lower nonoperating deposits as clients opt for", "text_tts": "ower nonoperating deposits as clients opt for", "translate": "primarily driven by lower nonoperating deposits as clients opt for", "translate_tts": "primarily driven by lower nonoperating deposits as clients opt for", "is_final": false, "emotion": "😰", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:36.621", "mode": "azero-full", "language": "en", "target": "en", "text": "for higher yielding alternatives.", "text_tts": "ing alternatives", "translate": "for higher yielding alternatives.", "translate_tts": "for higher yielding alternatives", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:39.575", "mode": "azero-full", "language": "en", "target": "en", "text": "Loans were up one percent quarter on quarter.", "text_tts": "one percent quarter on quarter", "translate": "Loans were up one percent quarter on quarter.", "translate_tts": "Loans were up one percent quarter on quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:45.389", "mode": "azero-full", "language": "en", "target": "en", "text": "CNI loans were flat, reflecting continued stabilization in new loan demand and revolver utilization.", "text_tts": "and and revolver utilization", "translate": "CNI loans were flat, reflecting continued stabilization in new loan demand and revolver utilization.", "translate_tts": "CNI loans were flat reflecting continued stabilization in new loan demand and revolver utilization", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:47.594", "mode": "azero-full", "language": "en", "target": "en", "text": "and CRE loans were up one percent for", "text_tts": "e up one percent for", "translate": "and CRE loans were up one percent for", "translate_tts": "and CRE loans were up one percent for", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:51.775", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting funding of prior year originations in real estate banking that", "text_tts": "ate banking that", "translate": "reflecting funding of prior year originations in real estate banking that", "translate_tts": "reflecting funding of prior year originations in real estate banking that", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:53.712", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as lower payoff activity.", "text_tts": "payoff activity", "translate": "as well as lower payoff activity.", "translate_tts": "as well as lower payoff activity", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:54.699", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally.", "text_tts": "Finally", "translate": "Finally.", "translate_tts": "Finally", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:56.664", "mode": "azero-full", "language": "en", "target": "en", "text": "sixty four million.", "text_tts": "sixty four million", "translate": "sixty four million.", "translate_tts": "sixty four million", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:57.777", "mode": "azero-full", "language": "en", "target": "en", "text": "including net charge officer.", "text_tts": "including net charge officer", "translate": "including net charge officer.", "translate_tts": "including net charge officer", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:58.890", "mode": "azero-full", "language": "en", "target": "en", "text": "fifty million.", "text_tts": "fifty million", "translate": "fifty million.", "translate_tts": "fifty million", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊🤮👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:00.422", "mode": "azero-full", "language": "en", "target": "en", "text": "that reserve build of fourteen.", "text_tts": "that reserve build of fourteen", "translate": "that reserve build of fourteen.", "translate_tts": "that reserve build of fourteen", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:04.600", "mode": "azero-full", "language": "en", "target": "en", "text": "Then to complete our lines of business AWM on", "text_tts": "of business AWM on", "translate": "Then to complete our lines of business AWM on", "translate_tts": "Then to complete our lines of business AWM on", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:10.335", "mode": "azero-full", "language": "en", "target": "en", "text": "and Wealth Management reported net income, one point one billion.", "text_tts": "reported net income one point one billion", "translate": "and Wealth Management reported net income, one point one billion.", "translate_tts": "and Wealth Management reported net income one point one billion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:12.880", "mode": "azero-full", "language": "en", "target": "en", "text": "with pretax margin of thirty one percent.", "text_tts": "of thirty one percent", "translate": "with pretax margin of thirty one percent.", "translate_tts": "with pretax margin of thirty one percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:15.139", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of four point six billion was", "text_tts": "f four point six billion was", "translate": "Revenue of four point six billion was", "translate_tts": "Revenue of four point six billion was", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:24.274", "mode": "azero-full", "language": "en", "target": "en", "text": "relatively flat year on year as higher management fees on strong net inflows and higher average market levels were offset by lower performance fees and lower NII from the", "text_tts": "performance fees and lower NII from the", "translate": "relatively flat year on year as higher management fees on strong net inflows and higher average market levels were offset by lower performance fees and lower NII from the", "translate_tts": "relatively flat year on year as higher management fees on strong net inflows and higher average market levels were offset by lower performance fees and lower NII from the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:24.522", "mode": "azero-full", "language": "en", "target": "en", "text": "deposits.", "text_tts": "deposits", "translate": "deposits.", "translate_tts": "deposits", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯😤👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:29.140", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of three point one billion were up three percent year on year.", "text_tts": "point one billion were up three percent year on year", "translate": "Expenses of three point one billion were up three percent year on year.", "translate_tts": "Expenses of three point one billion were up three percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:36.785", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by continued growth in our private banking adviser teams and the impact of closing the GPMorgan Asset Management China and Global Shares acquisition.", "text_tts": "na and Global Shares acquisition", "translate": "driven by continued growth in our private banking adviser teams and the impact of closing the GPMorgan Asset Management China and Global Shares acquisition.", "translate_tts": "driven by continued growth in our private banking adviser teams and the impact of closing the GPMorgan Asset Management China and Global Shares acquisition", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:38.887", "mode": "azero-full", "language": "en", "target": "en", "text": "the quarter.", "text_tts": "the quarter", "translate": "the quarter.", "translate_tts": "the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:41.516", "mode": "azero-full", "language": "en", "target": "en", "text": "Net long term inflows were twenty billion.", "text_tts": "inflows were twenty billion", "translate": "Net long term inflows were twenty billion.", "translate_tts": "Net long term inflows were twenty billion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:42.315", "mode": "azero-full", "language": "en", "target": "en", "text": "positive across all our", "text_tts": "positive across all our", "translate": "positive across all our", "translate_tts": "positive across all our", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:44.208", "mode": "azero-full", "language": "en", "target": "en", "text": "asset classes led by equities.", "text_tts": "asset classes led by equities", "translate": "asset classes led by equities.", "translate_tts": "asset classes led by equities", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:46.862", "mode": "azero-full", "language": "en", "target": "en", "text": "Liquidity, we saw net inflows of forty.", "text_tts": "saw net inflows of forty", "translate": "Liquidity, we saw net inflows of forty.", "translate_tts": "Liquidity we saw net inflows of forty", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:47.583", "mode": "azero-full", "language": "en", "target": "en", "text": "forty billion.", "text_tts": "forty billion", "translate": "forty billion.", "translate_tts": "forty billion", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:49.074", "mode": "azero-full", "language": "en", "target": "en", "text": "A U M", "text_tts": "A U M", "translate": "A U M", "translate_tts": "A U M", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:50.931", "mode": "azero-full", "language": "en", "target": "en", "text": "of three point two trillion.", "text_tts": "of three point two trillion", "translate": "of three point two trillion.", "translate_tts": "of three point two trillion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:53.202", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty two percent year on year.", "text_tts": "twenty two percent year on year", "translate": "twenty two percent year on year.", "translate_tts": "twenty two percent year on year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:57.491", "mode": "azero-full", "language": "en", "target": "en", "text": "and client assets of four point six trillion dollars were up twenty one percent year on year.", "text_tts": "s of four point six trillion dollars were up twenty one percent year on year", "translate": "and client assets of four point six trillion dollars were up twenty one percent year on year.", "translate_tts": "and client assets of four point six trillion dollars were up twenty one percent year on year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:00.462", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by continued net inflows and higher market levels.", "text_tts": "net inflows and higher market levels", "translate": "driven by continued net inflows and higher market levels.", "translate_tts": "driven by continued net inflows and higher market levels", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:05.761", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, loans were flat quarter on quarter, while deposits were down five percent.", "text_tts": "while deposits were down five percent", "translate": "Finally, loans were flat quarter on quarter, while deposits were down five percent.", "translate_tts": "Finally loans were flat quarter on quarter while deposits were down five percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:07.915", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by migration to investments for", "text_tts": "to investments for", "translate": "driven by migration to investments for", "translate_tts": "driven by migration to investments for", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:08.847", "mode": "azero-full", "language": "en", "target": "en", "text": "Partially offset by", "text_tts": "Partially offset by", "translate": "Partially offset by", "translate_tts": "Partially offset by", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:09.464", "mode": "azero-full", "language": "en", "target": "en", "text": "by client and", "text_tts": "by client and", "translate": "by client and", "translate_tts": "by client and", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:12.863", "mode": "azero-full", "language": "en", "target": "en", "text": "to corporate on page ten.", "text_tts": "page ten", "translate": "to corporate on page ten.", "translate_tts": "to corporate on page ten", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:17.071", "mode": "azero-full", "language": "en", "target": "en", "text": "corporate reported net income of nine hundred eleven million.", "text_tts": "ncome of nine hundred eleven million", "translate": "corporate reported net income of nine hundred eleven million.", "translate_tts": "corporate reported net income of nine hundred eleven million", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:18.508", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue was one and a half billion.", "text_tts": "revenue was one and a half billion", "translate": "revenue was one and a half billion.", "translate_tts": "revenue was one and a half billion", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:20.051", "mode": "azero-full", "language": "en", "target": "en", "text": "point eight billion converters.", "text_tts": "point eight billion converters", "translate": "point eight billion converters.", "translate_tts": "point eight billion converters", "is_final": false, "emotion": "", "events": "🌊💧🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:23.039", "mode": "azero-full", "language": "en", "target": "en", "text": "two billion", "text_tts": "two billion", "translate": "two billion", "translate_tts": "two billion", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:23.804", "mode": "azero-full", "language": "en", "target": "en", "text": "one point two", "text_tts": "one point two", "translate": "one point two", "translate_tts": "one point two", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:25.314", "mode": "azero-full", "language": "en", "target": "en", "text": "two billion year on year due to the", "text_tts": "two billion year on year due to the", "translate": "two billion year on year due to the", "translate_tts": "two billion year on year due to the", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:25.747", "mode": "azero-full", "language": "en", "target": "en", "text": "due to the impact of higher", "text_tts": "due to the impact of higher", "translate": "due to the impact of higher", "translate_tts": "due to the impact of higher", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:26.560", "mode": "azero-full", "language": "en", "target": "en", "text": "higher rates.", "text_tts": "higher rates", "translate": "higher rates.", "translate_tts": "higher rates", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:29.119", "mode": "azero-full", "language": "en", "target": "en", "text": "of five hundred and", "text_tts": "of five hundred and", "translate": "of five hundred and", "translate_tts": "of five hundred and", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:29.873", "mode": "azero-full", "language": "en", "target": "en", "text": "than six million", "text_tts": "than six million", "translate": "than six million", "translate_tts": "than six million", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:34.011", "mode": "azero-full", "language": "en", "target": "en", "text": "included the net investment securities losses I mentioned upfront.", "text_tts": "et investment securities losses I mentioned upfront", "translate": "included the net investment securities losses I mentioned upfront.", "translate_tts": "included the net investment securities losses I mentioned upfront", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:37.002", "mode": "azero-full", "language": "en", "target": "en", "text": "expenses of four hundred and fifty six million", "text_tts": "our hundred and fifty six million", "translate": "expenses of four hundred and fifty six million", "translate_tts": "expenses of four hundred and fifty six million", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:37.433", "mode": "azero-full", "language": "en", "target": "en", "text": "were up a hundred.", "text_tts": "were up a hundred", "translate": "were up a hundred.", "translate_tts": "were up a hundred", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:38.542", "mode": "azero-full", "language": "en", "target": "en", "text": "hundred and fifty one million", "text_tts": "hundred and fifty one million", "translate": "hundred and fifty one million", "translate_tts": "hundred and fifty one million", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:41.185", "mode": "azero-full", "language": "en", "target": "en", "text": "To finish we have", "text_tts": "To finish we have", "translate": "To finish we have", "translate_tts": "To finish we have", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:43.060", "mode": "azero-full", "language": "en", "target": "en", "text": "We have the outlook on page eleven.", "text_tts": "page eleven", "translate": "We have the outlook on page eleven.", "translate_tts": "We have the outlook on page eleven", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:44.925", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect.", "text_tts": "We now expect", "translate": "We now expect.", "translate_tts": "We now expect", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:47.970", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty three NII and NII.", "text_tts": "ty twenty three NII and NII", "translate": "twenty twenty three NII and NII.", "translate_tts": "twenty twenty three NII and NII", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:53.367", "mode": "azero-full", "language": "en", "target": "en", "text": "nine markets to be approximately eighty eight and a half billion and eighty nine billion respectively.", "text_tts": "half billion and eighty nine billion respectively", "translate": "nine markets to be approximately eighty eight and a half billion and eighty nine billion respectively.", "translate_tts": "nine markets to be approximately eighty eight and a half billion and eighty nine billion respectively", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:56.675", "mode": "azero-full", "language": "en", "target": "en", "text": "with the increase driven by slower reprice than previous", "text_tts": "slower reprice than previous", "translate": "with the increase driven by slower reprice than previous", "translate_tts": "with the increase driven by slower reprice than previous", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:57.385", "mode": "azero-full", "language": "en", "target": "en", "text": "except.", "text_tts": "except", "translate": "except.", "translate_tts": "except", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:05.462", "mode": "azero-full", "language": "en", "target": "en", "text": "Consistent with what we've been saying throughout the year, while we don't know when it will normalize, we do not consider this level of NII to be sustainable.", "text_tts": "level of NII to be sustainable", "translate": "Consistent with what we've been saying throughout the year, while we don't know when it will normalize, we do not consider this level of NII to be sustainable.", "translate_tts": "Consistent with what weve been saying throughout the year while we dont know when it will normalize we do not consider this level of NII to be sustainable", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:09.137", "mode": "azero-full", "language": "en", "target": "en", "text": "Our outlook for twenty twenty three adjusted expense is now", "text_tts": "for twenty twenty three adjusted expense is now", "translate": "Our outlook for twenty twenty three adjusted expense is now", "translate_tts": "Our outlook for twenty twenty three adjusted expense is now", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:10.993", "mode": "azero-full", "language": "en", "target": "en", "text": "approximately eighty four billion.", "text_tts": "eighty four billion", "translate": "approximately eighty four billion.", "translate_tts": "approximately eighty four billion", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:15.558", "mode": "azero-full", "language": "en", "target": "en", "text": "And as a reminder, this is on an adjusted basis, which excludes legal expense.", "text_tts": "asis which excludes legal expense", "translate": "And as a reminder, this is on an adjusted basis, which excludes legal expense.", "translate_tts": "And as a reminder this is on an adjusted basis which excludes legal expense", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:20.803", "mode": "azero-full", "language": "en", "target": "en", "text": "Also remember this outlook excludes the pending FDIC special assessment.", "text_tts": "DIC special assessment", "translate": "Also remember this outlook excludes the pending FDIC special assessment.", "translate_tts": "Also remember this outlook excludes the pending FDIC special assessment", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:22.272", "mode": "azero-full", "language": "en", "target": "en", "text": "non credit.", "text_tts": "non credit", "translate": "non credit.", "translate_tts": "non credit", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:24.854", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty three card net.", "text_tts": "twenty twenty three card net", "translate": "twenty twenty three card net.", "translate_tts": "twenty twenty three card net", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:25.674", "mode": "azero-full", "language": "en", "target": "en", "text": "charge off rate to be a", "text_tts": "charge off rate to be a", "translate": "charge off rate to be a", "translate_tts": "charge off rate to be a", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:27.217", "mode": "azero-full", "language": "en", "target": "en", "text": "approximately two and a half percent.", "text_tts": "two and a half percent", "translate": "approximately two and a half percent.", "translate_tts": "approximately two and a half percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:27.547", "mode": "azero-full", "language": "en", "target": "en", "text": "person.", "text_tts": "person", "translate": "person.", "translate_tts": "person", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:31.748", "mode": "azero-full", "language": "en", "target": "en", "text": "mostly driven by denominator effects due to recent balance growth.", "text_tts": "y denominator effects due to recent balance growth", "translate": "mostly driven by denominator effects due to recent balance growth.", "translate_tts": "mostly driven by denominator effects due to recent balance growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:33.237", "mode": "azero-full", "language": "en", "target": "en", "text": "So to wrap up.", "text_tts": "So to wrap up", "translate": "So to wrap up.", "translate_tts": "So to wrap up", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:36.264", "mode": "azero-full", "language": "en", "target": "en", "text": "We're pleased with another quarter of strong operating results.", "text_tts": "another quarter of strong operating results", "translate": "We're pleased with another quarter of strong operating results.", "translate_tts": "Were pleased with another quarter of strong operating results", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:01:39.705", "mode": "azero-full", "language": "en", "target": "en", "text": "We've been pointing out the various sources of significance.", "text_tts": "various sources of significance", "translate": "We've been pointing out the various sources of significance.", "translate_tts": "Weve been pointing out the various sources of significance", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:40.750", "mode": "azero-full", "language": "en", "target": "en", "text": "significant uncertainty.", "text_tts": "significant uncertainty", "translate": "significant uncertainty.", "translate_tts": "significant uncertainty", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:01:41.878", "mode": "azero-full", "language": "en", "target": "en", "text": "and all of those and", "text_tts": "and all of those and", "translate": "and all of those and", "translate_tts": "and all of those and", "is_final": false, "emotion": "😔", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:42.722", "mode": "azero-full", "language": "en", "target": "en", "text": "including the", "text_tts": "including the", "translate": "including the", "translate_tts": "including the", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:01:44.186", "mode": "azero-full", "language": "en", "target": "en", "text": "the geopolitical situation. I can", "text_tts": "the geopolitical situation I can", "translate": "the geopolitical situation. I can", "translate_tts": "the geopolitical situation I can", "is_final": false, "emotion": "", "events": "🏠🔊📞📞", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:01:46.761", "mode": "azero-full", "language": "en", "target": "en", "text": "economic outlook rate environment.", "text_tts": "te environment", "translate": "economic outlook rate environment.", "translate_tts": "economic outlook rate environment", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:01:51.808", "mode": "azero-full", "language": "en", "target": "en", "text": "deposit reprice and the impact of the Basel three end game proposal are as prominent now as", "text_tts": "are as prominent now as", "translate": "deposit reprice and the impact of the Basel three end game proposal are as prominent now as", "translate_tts": "deposit reprice and the impact of the Basel three end game proposal are as prominent now as", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:01:53.605", "mode": "azero-full", "language": "en", "target": "en", "text": "as they have been in the recent past.", "text_tts": "the recent past", "translate": "as they have been in the recent past.", "translate_tts": "as they have been in the recent past", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:01:54.374", "mode": "azero-full", "language": "en", "target": "en", "text": "But as always,", "text_tts": "But as always", "translate": "But as always,", "translate_tts": "But as always", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:55.840", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to prepare", "text_tts": "continue to prepare", "translate": "continue to prepare", "translate_tts": "continue to prepare", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:57.712", "mode": "azero-full", "language": "en", "target": "en", "text": "for a range of scenarios.", "text_tts": "for a range of scenarios", "translate": "for a range of scenarios.", "translate_tts": "for a range of scenarios", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:02:01.609", "mode": "azero-full", "language": "en", "target": "en", "text": "focused on being there for our clients and customers when they need us most.", "text_tts": "need us most", "translate": "focused on being there for our clients and customers when they need us most.", "translate_tts": "focused on being there for our clients and customers when they need us most", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:02:04.462", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that, let's open the line for Q and A.", "text_tts": "s open the line for Q and A", "translate": "And with that, let's open the line for Q and A.", "translate_tts": "And with that lets open the line for Q and A", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:07.500", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Please stand by.", "text_tts": "stand by", "translate": "Thank you. Please stand by.", "translate_tts": "Thank you Please stand by", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:28.562", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from John McDonald with Autonomous Research. You may proceed.", "text_tts": "ous Research You may proceed", "translate": "Our first question comes from John McDonald with Autonomous Research. You may proceed.", "translate_tts": "Our first question comes from John McDonald with Autonomous Research You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:35.813", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Jeremy, I was wondering if you could give us a little more color in what you're seeing so far on deposit reprice", "text_tts": "n deposit reprice", "translate": "Good morning. Jeremy, I was wondering if you could give us a little more color in what you're seeing so far on deposit reprice", "translate_tts": "Good morning Jeremy I was wondering if you could give us a little more color in what youre seeing so far on deposit reprice", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:44.860", "mode": "azero-full", "language": "en", "target": "en", "text": "and migration, what's been better than expected so far on that front? And how do you see higher for longer rates potentially impacting deposit reprice pressure?", "text_tts": "reprice pressure", "translate": "and migration, what's been better than expected so far on that front? And how do you see higher for longer rates potentially impacting deposit reprice pressure?", "translate_tts": "and migration whats been better than expected so far on that front And how do you see higher for longer rates potentially impacting deposit reprice pressure", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:02:51.223", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, John. I think the themes are pretty much the same as we've seen in prior quarters. So", "text_tts": "uarters So", "translate": "Thanks, John. I think the themes are pretty much the same as we've seen in prior quarters. So", "translate_tts": "Thanks John I think the themes are pretty much the same as weve seen in prior quarters So", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:02:54.300", "mode": "azero-full", "language": "en", "target": "en", "text": "as we talked a little bit about on the press call, we've been", "text_tts": "l weve been", "translate": "as we talked a little bit about on the press call, we've been", "translate_tts": "as we talked a little bit about on the press call weve been", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:00.825", "mode": "azero-full", "language": "en", "target": "en", "text": "trying to be a little bit cautious about recognizing that we don't think the current levels are sustainable, and we do think that we'll have to reprice", "text_tts": "do think that well have to reprice", "translate": "trying to be a little bit cautious about recognizing that we don't think the current levels are sustainable, and we do think that we'll have to reprice", "translate_tts": "trying to be a little bit cautious about recognizing that we dont think the current levels are sustainable and we do think that well have to reprice", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:05.999", "mode": "azero-full", "language": "en", "target": "en", "text": "in some pockets to some degree, maybe tiering or whatever at some point in the future. And of course, that hasn't", "text_tts": "course that hasnt", "translate": "in some pockets to some degree, maybe tiering or whatever at some point in the future. And of course, that hasn't", "translate_tts": "in some pockets to some degree maybe tiering or whatever at some point in the future And of course that hasnt", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:20.496", "mode": "azero-full", "language": "en", "target": "en", "text": "happened yet this year. So that's one factor. In the meantime, the CD strategy is working well. We're continuing to get very good feedback from the field and we're capturing money in motion. And so we're seeing the sort of internal migration", "text_tts": "ion And so were seeing the sort of internal migration", "translate": "happened yet this year. So that's one factor. In the meantime, the CD strategy is working well. We're continuing to get very good feedback from the field and we're capturing money in motion. And so we're seeing the sort of internal migration", "translate_tts": "happened yet this year So thats one factor In the meantime the CD strategy is working well Were continuing to get very good feedback from the field and were capturing money in motion And so were seeing the sort of internal migration", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:21.727", "mode": "azero-full", "language": "en", "target": "en", "text": "Dissociated.", "text_tts": "Dissociated", "translate": "Dissociated.", "translate_tts": "Dissociated", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:27.214", "mode": "azero-full", "language": "en", "target": "en", "text": "slow increase in deposit rate paid as a result of CD migration, but", "text_tts": "CD migration but", "translate": "slow increase in deposit rate paid as a result of CD migration, but", "translate_tts": "slow increase in deposit rate paid as a result of CD migration but", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:30.078", "mode": "azero-full", "language": "en", "target": "en", "text": "that's sort of working as we would have hoped. And so", "text_tts": "working as we would have hoped And so", "translate": "that's sort of working as we would have hoped. And so", "translate_tts": "thats sort of working as we would have hoped And so", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:30.399", "mode": "azero-full", "language": "en", "target": "en", "text": "So everything is", "text_tts": "So everything is", "translate": "So everything is", "translate_tts": "So everything is", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:40.412", "mode": "azero-full", "language": "en", "target": "en", "text": "higher for longer, I think it just means that, you know, there will continue to be upward pressure on deposit pricing, both from", "text_tts": "pressure on deposit pricing both from", "translate": "higher for longer, I think it just means that, you know, there will continue to be upward pressure on deposit pricing, both from", "translate_tts": "higher for longer I think it just means that you know there will continue to be upward pressure on deposit pricing both from", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:44.968", "mode": "azero-full", "language": "en", "target": "en", "text": "internal migration and possibly from other effects. And in the end, as we always say,", "text_tts": "n the end as we always say", "translate": "internal migration and possibly from other effects. And in the end, as we always say,", "translate_tts": "internal migration and possibly from other effects And in the end as we always say", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:47.071", "mode": "azero-full", "language": "en", "target": "en", "text": "Price product.", "text_tts": "Price product", "translate": "Price product.", "translate_tts": "Price product", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:49.778", "mode": "azero-full", "language": "en", "target": "en", "text": "competitive market environment.", "text_tts": "market environment", "translate": "competitive market environment.", "translate_tts": "competitive market environment", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:01.337", "mode": "azero-full", "language": "en", "target": "en", "text": "And just as a follow up, it seems like you've done some securities repositioning the last couple of quarters. How are you positioning the balance sheet in terms of cash and the securities portfolio given your outlook for rates?", "text_tts": "portfolio given your outlook for rates", "translate": "And just as a follow up, it seems like you've done some securities repositioning the last couple of quarters. How are you positioning the balance sheet in terms of cash and the securities portfolio given your outlook for rates?", "translate_tts": "And just as a follow up it seems like youve done some securities repositioning the last couple of quarters How are you positioning the balance sheet in terms of cash and the securities portfolio given your outlook for rates", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:03.713", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I think I would say that.", "text_tts": "Yeah I think I would say that", "translate": "Yeah, I think I would say that.", "translate_tts": "Yeah I think I would say that", "is_final": false, "emotion": "", "events": "📞✨🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:04.415", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "😡", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:10.649", "mode": "azero-full", "language": "en", "target": "en", "text": "While we're not predicting higher rates, and I'm sure Damian will have something to say here, we believe in being prepared for it.", "text_tts": "say here we believe in being prepared for it", "translate": "While we're not predicting higher rates, and I'm sure Damian will have something to say here, we believe in being prepared for it.", "translate_tts": "While were not predicting higher rates and Im sure Damian will have something to say here we believe in being prepared for it", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:11.591", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "🗣🌡🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:12.728", "mode": "azero-full", "language": "en", "target": "en", "text": "That's been our position for some time.", "text_tts": "Thats been our position for some time", "translate": "That's been our position for some time.", "translate_tts": "Thats been our position for some time", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:18.497", "mode": "azero-full", "language": "en", "target": "en", "text": "time and of course that's produced good results. And we continue to try to position ourselves so that", "text_tts": "to try to position ourselves so that", "translate": "time and of course that's produced good results. And we continue to try to position ourselves so that", "translate_tts": "time and of course thats produced good results And we continue to try to position ourselves so that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:21.929", "mode": "azero-full", "language": "en", "target": "en", "text": "neither significantly higher rates nor significantly lower rates.", "text_tts": "y higher rates nor significantly lower rates", "translate": "neither significantly higher rates nor significantly lower rates.", "translate_tts": "neither significantly higher rates nor significantly lower rates", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:24.773", "mode": "azero-full", "language": "en", "target": "en", "text": "present a particularly large challenge to the company.", "text_tts": "large challenge to the company", "translate": "present a particularly large challenge to the company.", "translate_tts": "present a particularly large challenge to the company", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:26.609", "mode": "azero-full", "language": "en", "target": "en", "text": "probably at the margin.", "text_tts": "probably at the margin", "translate": "probably at the margin.", "translate_tts": "probably at the margin", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:30.927", "mode": "azero-full", "language": "en", "target": "en", "text": "we're still a little bit biased for slightly higher rates. But do keep in mind that", "text_tts": "rates But do keep in mind that", "translate": "we're still a little bit biased for slightly higher rates. But do keep in mind that", "translate_tts": "were still a little bit biased for slightly higher rates But do keep in mind that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:33.534", "mode": "azero-full", "language": "en", "target": "en", "text": "when modeling the duration of the balance sheet higher", "text_tts": "he duration of the balance sheet higher", "translate": "when modeling the duration of the balance sheet higher", "translate_tts": "when modeling the duration of the balance sheet higher", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:34.615", "mode": "azero-full", "language": "en", "target": "en", "text": "higher rates due.", "text_tts": "higher rates due", "translate": "higher rates due.", "translate_tts": "higher rates due", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:36.118", "mode": "azero-full", "language": "en", "target": "en", "text": "extend the duration.", "text_tts": "extend the duration", "translate": "extend the duration.", "translate_tts": "extend the duration", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:38.807", "mode": "azero-full", "language": "en", "target": "en", "text": "or shorten the duration on the deposit side.", "text_tts": "or shorten the duration on the deposit side", "translate": "or shorten the duration on the deposit side.", "translate_tts": "or shorten the duration on the deposit side", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:44.048", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks.", "text_tts": "Okay thanks", "translate": "Okay, thanks.", "translate_tts": "Okay thanks", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:50.198", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Steven Chubak with Wolf Research. You may proceed.", "text_tts": "ith Wolf Research You may proceed", "translate": "Thank you. Our next question comes from Steven Chubak with Wolf Research. You may proceed.", "translate_tts": "Thank you Our next question comes from Steven Chubak with Wolf Research You may proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubak (Wolf Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:52.720", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning.", "text_tts": "Hey good morning", "translate": "Hey, good morning.", "translate_tts": "Hey good morning", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubak (Wolf Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:54.556", "mode": "azero-full", "language": "en", "target": "en", "text": "Hello.", "text_tts": "Hello", "translate": "Hello.", "translate_tts": "Hello", "is_final": false, "emotion": "🤢", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubak (Wolf Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:03.369", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy, I was hoping to just inquire about capital markets outlook. You cited improved activity levels in September", "text_tts": "activity levels in September", "translate": "Jeremy, I was hoping to just inquire about capital markets outlook. You cited improved activity levels in September", "translate_tts": "Jeremy I was hoping to just inquire about capital markets outlook You cited improved activity levels in September", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubak (Wolf Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:09.068", "mode": "azero-full", "language": "en", "target": "en", "text": "But given persistently higher rates, geopolitical tensions and just poor performance of recent IPOs,", "text_tts": "poor performance of recent IPOs", "translate": "But given persistently higher rates, geopolitical tensions and just poor performance of recent IPOs,", "translate_tts": "But given persistently higher rates geopolitical tensions and just poor performance of recent IPOs", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubak (Wolf Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:15.886", "mode": "azero-full", "language": "en", "target": "en", "text": "how you're thinking about the outlook over the near to medium term? And how you're thinking about just the timing of an inflection in activity?", "text_tts": "timing of an inflection in activity", "translate": "how you're thinking about the outlook over the near to medium term? And how you're thinking about just the timing of an inflection in activity?", "translate_tts": "how youre thinking about the outlook over the near to medium term And how youre thinking about just the timing of an inflection in activity", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubak (Wolf Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:31.528", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, good question. I mean, as you know, obviously, the current levels in investment banking remain quite depressed certainly relative to the very elevated levels that we saw during the pandemic, but even relative to sort of twenty nineteen, which is what you might consider the last.", "text_tts": "ort of twenty nineteen which is what you might consider the last", "translate": "Yeah, good question. I mean, as you know, obviously, the current levels in investment banking remain quite depressed certainly relative to the very elevated levels that we saw during the pandemic, but even relative to sort of twenty nineteen, which is what you might consider the last.", "translate_tts": "Yeah good question I mean as you know obviously the current levels in investment banking remain quite depressed certainly relative to the very elevated levels that we saw during the pandemic but even relative to sort of twenty nineteen which is what you might consider the last", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:32.314", "mode": "azero-full", "language": "en", "target": "en", "text": "normal year.", "text_tts": "normal year", "translate": "normal year.", "translate_tts": "normal year", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:43.558", "mode": "azero-full", "language": "en", "target": "en", "text": "we do eventually think we'll recover to those levels and hopefully recover to above those levels, recognizing that by the time it happens, you'll have had many years of economic growth in the meantime.", "text_tts": "owth in the meantime", "translate": "we do eventually think we'll recover to those levels and hopefully recover to above those levels, recognizing that by the time it happens, you'll have had many years of economic growth in the meantime.", "translate_tts": "we do eventually think well recover to those levels and hopefully recover to above those levels recognizing that by the time it happens youll have had many years of economic growth in the meantime", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:49.899", "mode": "azero-full", "language": "en", "target": "en", "text": "And to be fair, while the current environment is a little bit complicated and mixed, and there are some headwinds, as you pointed out.", "text_tts": "d there are some headwinds as you pointed out", "translate": "And to be fair, while the current environment is a little bit complicated and mixed, and there are some headwinds, as you pointed out.", "translate_tts": "And to be fair while the current environment is a little bit complicated and mixed and there are some headwinds as you pointed out", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:56.525", "mode": "azero-full", "language": "en", "target": "en", "text": "things have improved a little bit, and I think I would say our banking team is a little bit more optimistic than they were last quarter.", "text_tts": "last quarter", "translate": "things have improved a little bit, and I think I would say our banking team is a little bit more optimistic than they were last quarter.", "translate_tts": "things have improved a little bit and I think I would say our banking team is a little bit more optimistic than they were last quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:01.476", "mode": "azero-full", "language": "en", "target": "en", "text": "It feels to me like a little bit of a slow grind with some positive momentum, but obviously.", "text_tts": "grind with some positive momentum but obviously", "translate": "It feels to me like a little bit of a slow grind with some positive momentum, but obviously.", "translate_tts": "It feels to me like a little bit of a slow grind with some positive momentum but obviously", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:04.747", "mode": "azero-full", "language": "en", "target": "en", "text": "significant uncertainty in the outlook. And some", "text_tts": "the outlook And some", "translate": "significant uncertainty in the outlook. And some", "translate_tts": "significant uncertainty in the outlook And some", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:06.328", "mode": "azero-full", "language": "en", "target": "en", "text": "structural headwinds given", "text_tts": "ven", "translate": "structural headwinds given", "translate_tts": "structural headwinds given", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:08.228", "mode": "azero-full", "language": "en", "target": "en", "text": "lower levels of announced M and A.", "text_tts": "lower levels of announced M and A", "translate": "lower levels of announced M and A.", "translate_tts": "lower levels of announced M and A", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:10.102", "mode": "azero-full", "language": "en", "target": "en", "text": "inside.", "text_tts": "inside", "translate": "inside.", "translate_tts": "inside", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:21.209", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for the color. And just for my follow up on some of the regulatory commentary you provided, certainly a lot of helpful color in the slide, so thank you for that.", "text_tts": "lor in the slide so thank you for that", "translate": "Thanks for the color. And just for my follow up on some of the regulatory commentary you provided, certainly a lot of helpful color in the slide, so thank you for that.", "translate_tts": "Thanks for the color And just for my follow up on some of the regulatory commentary you provided certainly a lot of helpful color in the slide so thank you for that", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:35.663", "mode": "azero-full", "language": "en", "target": "en", "text": "if the proposal were to go through as written, what proportion of the inflation do you believe can be mitigated over time? I was also hoping you could provide some context as to the quantum of how you think CECL inclusion could potentially impact the SCB and", "text_tts": "inclusion could potentially impact the SCB and", "translate": "if the proposal were to go through as written, what proportion of the inflation do you believe can be mitigated over time? I was also hoping you could provide some context as to the quantum of how you think CECL inclusion could potentially impact the SCB and", "translate_tts": "if the proposal were to go through as written what proportion of the inflation do you believe can be mitigated over time I was also hoping you could provide some context as to the quantum of how you think CECL inclusion could potentially impact the SCB and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:36.146", "mode": "azero-full", "language": "en", "target": "en", "text": "All right.", "text_tts": "All right", "translate": "All right.", "translate_tts": "All right", "is_final": false, "emotion": "🤢", "events": "", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:44.168", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Those are all good questions, Steve. I think it's probably too early to try to provide that level of quantification on either front.", "text_tts": "that level of quantification on either front", "translate": "Yes. Those are all good questions, Steve. I think it's probably too early to try to provide that level of quantification on either front.", "translate_tts": "Yes Those are all good questions Steve I think its probably too early to try to provide that level of quantification on either front", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:48.294", "mode": "azero-full", "language": "en", "target": "en", "text": "If I start with first with the Puzzle three end game proposal,", "text_tts": "three end game proposal", "translate": "If I start with first with the Puzzle three end game proposal,", "translate_tts": "If I start with first with the Puzzle three end game proposal", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:50.126", "mode": "azero-full", "language": "en", "target": "en", "text": "From our perspective, we're", "text_tts": "were", "translate": "From our perspective, we're", "translate_tts": "From our perspective were", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:58.179", "mode": "azero-full", "language": "en", "target": "en", "text": "currently focused on advocating as aggressively as possible for the necessary changes, some of which are what you might call philosophical in nature. Some things", "text_tts": "ure Some things", "translate": "currently focused on advocating as aggressively as possible for the necessary changes, some of which are what you might call philosophical in nature. Some things", "translate_tts": "currently focused on advocating as aggressively as possible for the necessary changes some of which are what you might call philosophical in nature Some things", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:07.238", "mode": "azero-full", "language": "en", "target": "en", "text": "things I highlighted in my prepared remarks, but some of them are sort of very technical in nature, including things that we think might actually be mistakes in the proposal. And so", "text_tts": "And so", "translate": "things I highlighted in my prepared remarks, but some of them are sort of very technical in nature, including things that we think might actually be mistakes in the proposal. And so", "translate_tts": "things I highlighted in my prepared remarks but some of them are sort of very technical in nature including things that we think might actually be mistakes in the proposal And so", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:07.802", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:14.560", "mode": "azero-full", "language": "en", "target": "en", "text": "talking a lot about optimizing away stuff that might change just feels like a bit premature at this point.", "text_tts": "at this point", "translate": "talking a lot about optimizing away stuff that might change just feels like a bit premature at this point.", "translate_tts": "talking a lot about optimizing away stuff that might change just feels like a bit premature at this point", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:21.141", "mode": "azero-full", "language": "en", "target": "en", "text": "I would point out that given how significant operational risk RWA is as part of the proposal,", "text_tts": "the proposal", "translate": "I would point out that given how significant operational risk RWA is as part of the proposal,", "translate_tts": "I would point out that given how significant operational risk RWA is as part of the proposal", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:29.037", "mode": "azero-full", "language": "en", "target": "en", "text": "that is you can think of that sort of as a generic tax across the entire spectrum and is therefore, in some sense, non optimizable. So", "text_tts": "sense non optimizable So", "translate": "that is you can think of that sort of as a generic tax across the entire spectrum and is therefore, in some sense, non optimizable. So", "translate_tts": "that is you can think of that sort of as a generic tax across the entire spectrum and is therefore in some sense non optimizable So", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😲💨", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:29.718", "mode": "azero-full", "language": "en", "target": "en", "text": "We feel that it's", "text_tts": "We feel that its", "translate": "We feel that it's", "translate_tts": "We feel that its", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:37.727", "mode": "azero-full", "language": "en", "target": "en", "text": "important to manage expectations about the level of optimization that's possible once the rule is finalized and hopefully some of these technical items", "text_tts": "ed and hopefully some of these technical items", "translate": "important to manage expectations about the level of optimization that's possible once the rule is finalized and hopefully some of these technical items", "translate_tts": "important to manage expectations about the level of optimization thats possible once the rule is finalized and hopefully some of these technical items", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:38.399", "mode": "azero-full", "language": "en", "target": "en", "text": "addressed.", "text_tts": "addressed", "translate": "addressed.", "translate_tts": "addressed", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:41.436", "mode": "azero-full", "language": "en", "target": "en", "text": "Depends on your definition of", "text_tts": "Depends on your definition of", "translate": "Depends on your definition of", "translate_tts": "Depends on your definition of", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:41.834", "mode": "azero-full", "language": "en", "target": "en", "text": "optimization.", "text_tts": "optimization", "translate": "optimization.", "translate_tts": "optimization", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:43.668", "mode": "azero-full", "language": "en", "target": "en", "text": "Sometimes.", "text_tts": "Sometimes", "translate": "Sometimes.", "translate_tts": "Sometimes", "is_final": false, "emotion": "😡", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:47.148", "mode": "azero-full", "language": "en", "target": "en", "text": "Use the term costless optimization where it's just technical.", "text_tts": "optimization where its just technical", "translate": "Use the term costless optimization where it's just technical.", "translate_tts": "Use the term costless optimization where its just technical", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:48.612", "mode": "azero-full", "language": "en", "target": "en", "text": "that don't affect.", "text_tts": "that dont affect", "translate": "that don't affect.", "translate_tts": "that dont affect", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:49.717", "mode": "azero-full", "language": "en", "target": "en", "text": "to industrial part", "text_tts": "to industrial part", "translate": "to industrial part", "translate_tts": "to industrial part", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:53.507", "mode": "azero-full", "language": "en", "target": "en", "text": "I think that type of optimization will be", "text_tts": "optimization will be", "translate": "I think that type of optimization will be", "translate_tts": "I think that type of optimization will be", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:53.869", "mode": "azero-full", "language": "en", "target": "en", "text": "be harder to find.", "text_tts": "be harder to find", "translate": "be harder to find.", "translate_tts": "be harder to find", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:55.369", "mode": "azero-full", "language": "en", "target": "en", "text": "past.", "text_tts": "past", "translate": "past.", "translate_tts": "past", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:56.116", "mode": "azero-full", "language": "en", "target": "en", "text": "but", "text_tts": "but", "translate": "but", "translate_tts": "but", "is_final": false, "emotion": "", "events": "🏠🔊😤👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:57.262", "mode": "azero-full", "language": "en", "target": "en", "text": "As we pointed out,", "text_tts": "As we pointed out", "translate": "As we pointed out,", "translate_tts": "As we pointed out", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:58.789", "mode": "azero-full", "language": "en", "target": "en", "text": "May simply need to exit things.", "text_tts": "May simply need to exit things", "translate": "May simply need to exit things.", "translate_tts": "May simply need to exit things", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:01.422", "mode": "azero-full", "language": "en", "target": "en", "text": "that", "text_tts": "that", "translate": "that", "translate_tts": "that", "is_final": false, "emotion": "😡", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:03.273", "mode": "azero-full", "language": "en", "target": "en", "text": "will be because it is.", "text_tts": "will be because it is", "translate": "will be because it is.", "translate_tts": "will be because it is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:10.192", "mode": "azero-full", "language": "en", "target": "en", "text": "than the alternative, which would be to do activity that's shareholder value destructive, but it won't be costless. A good example of that is", "text_tts": "e costless A good example of that is", "translate": "than the alternative, which would be to do activity that's shareholder value destructive, but it won't be costless. A good example of that is", "translate_tts": "than the alternative which would be to do activity thats shareholder value destructive but it wont be costless A good example of that is", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:13.106", "mode": "azero-full", "language": "en", "target": "en", "text": "the renewable energy tax credit investment business", "text_tts": "energy tax credit investment business", "translate": "the renewable energy tax credit investment business", "translate_tts": "the renewable energy tax credit investment business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:19.365", "mode": "azero-full", "language": "en", "target": "en", "text": "which as a result of the quadrupling of the risk weight may no longer make sense now that's one that we hope will be changed, but", "text_tts": "anged but", "translate": "which as a result of the quadrupling of the risk weight may no longer make sense now that's one that we hope will be changed, but", "translate_tts": "which as a result of the quadrupling of the risk weight may no longer make sense now thats one that we hope will be changed but", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:08:27.292", "mode": "azero-full", "language": "en", "target": "en", "text": "is tricky because those are very long duration assets. So between now and the rules finalize, it raises some questions about whether we want to put that stuff on the balance sheet.", "text_tts": "r we want to put that stuff on the balance sheet", "translate": "is tricky because those are very long duration assets. So between now and the rules finalize, it raises some questions about whether we want to put that stuff on the balance sheet.", "translate_tts": "is tricky because those are very long duration assets So between now and the rules finalize it raises some questions about whether we want to put that stuff on the balance sheet", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:08:34.782", "mode": "azero-full", "language": "en", "target": "en", "text": "Sorry, a bit of a long answer, but then, yeah, on quantifying CECL and CCAR, I think we better wait for that one because", "text_tts": "tter wait for that one because", "translate": "Sorry, a bit of a long answer, but then, yeah, on quantifying CECL and CCAR, I think we better wait for that one because", "translate_tts": "Sorry a bit of a long answer but then yeah on quantifying CECL and CCAR I think we better wait for that one because", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:36.897", "mode": "azero-full", "language": "en", "target": "en", "text": "given the relative lack of", "text_tts": "lack of", "translate": "given the relative lack of", "translate_tts": "given the relative lack of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:40.351", "mode": "azero-full", "language": "en", "target": "en", "text": "we have into the Fed's exact modeling in terms of", "text_tts": "eds exact modeling in terms of", "translate": "we have into the Fed's exact modeling in terms of", "translate_tts": "we have into the Feds exact modeling in terms of", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:43.418", "mode": "azero-full", "language": "en", "target": "en", "text": "fatigue and so on and so forth.", "text_tts": "fatigue and so on and so forth", "translate": "fatigue and so on and so forth.", "translate_tts": "fatigue and so on and so forth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:46.323", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a little bit hard to predict what the exact", "text_tts": "rd to predict what the exact", "translate": "It's a little bit hard to predict what the exact", "translate_tts": "Its a little bit hard to predict what the exact", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:49.372", "mode": "azero-full", "language": "en", "target": "en", "text": "impact of putting CECL on CCAR is going to be.", "text_tts": "CL on CCAR is going to be", "translate": "impact of putting CECL on CCAR is going to be.", "translate_tts": "impact of putting CECL on CCAR is going to be", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:50.517", "mode": "azero-full", "language": "en", "target": "en", "text": "just know.", "text_tts": "just know", "translate": "just know.", "translate_tts": "just know", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:53.615", "mode": "azero-full", "language": "en", "target": "en", "text": "Probabilistically that it will, like everything else these days, tend", "text_tts": "that it will like everything else these days tend", "translate": "Probabilistically that it will, like everything else these days, tend", "translate_tts": "Probabilistically that it will like everything else these days tend", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:58.896", "mode": "azero-full", "language": "en", "target": "en", "text": "Very helpful caller Jeremy, thanks for taking my question.", "text_tts": "y thanks for taking my question", "translate": "Very helpful caller Jeremy, thanks for taking my question.", "translate_tts": "Very helpful caller Jeremy thanks for taking my question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:59.553", "mode": "azero-full", "language": "en", "target": "en", "text": "Yup.", "text_tts": "Yup", "translate": "Yup.", "translate_tts": "Yup", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:06.842", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Ibrahim Punawala with Bank of America. You may proceed.", "text_tts": "merica You may proceed", "translate": "Thank you. Our next question comes from Ibrahim Punawala with Bank of America. You may proceed.", "translate_tts": "Thank you Our next question comes from Ibrahim Punawala with Bank of America You may proceed", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:09.356", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning.", "text_tts": "Hey good morning", "translate": "Hey, good morning.", "translate_tts": "Hey good morning", "is_final": false, "emotion": "😊", "events": "📞🌠🥴👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:17.795", "mode": "azero-full", "language": "en", "target": "en", "text": "Just first question, Jeremy, on credit. I think you mentioned some of the reserve release was tied to the change in the central scenario.", "text_tts": "tral scenario", "translate": "Just first question, Jeremy, on credit. I think you mentioned some of the reserve release was tied to the change in the central scenario.", "translate_tts": "Just first question Jeremy on credit I think you mentioned some of the reserve release was tied to the change in the central scenario", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (Bank of America Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:22.645", "mode": "azero-full", "language": "en", "target": "en", "text": "Did you just talk to us, remind us what the central scenario is today, what changed?", "text_tts": "scenario is today what changed", "translate": "Did you just talk to us, remind us what the central scenario is today, what changed?", "translate_tts": "Did you just talk to us remind us what the central scenario is today what changed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (Bank of America Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:29.019", "mode": "azero-full", "language": "en", "target": "en", "text": "And then in terms of fundamentally on credit, like where are you seeing softness either on the consumer or the commercial side?", "text_tts": "or the commercial side", "translate": "And then in terms of fundamentally on credit, like where are you seeing softness either on the consumer or the commercial side?", "translate_tts": "And then in terms of fundamentally on credit like where are you seeing softness either on the consumer or the commercial side", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (Bank of America Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:32.004", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So in the central scenario you should", "text_tts": "scenario you should", "translate": "Yes. So in the central scenario you should", "translate_tts": "Yes So in the central scenario you should", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (Bank of America Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:36.232", "mode": "azero-full", "language": "en", "target": "en", "text": "read the research that gets put out by your competitors and are excellent", "text_tts": "and are excellent", "translate": "read the research that gets put out by your competitors and are excellent", "translate_tts": "read the research that gets put out by your competitors and are excellent", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:36.886", "mode": "azero-full", "language": "en", "target": "en", "text": "Research team.", "text_tts": "Research team", "translate": "Research team.", "translate_tts": "Research team", "is_final": false, "emotion": "", "events": "😲💨🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:45.767", "mode": "azero-full", "language": "en", "target": "en", "text": "No, but in all seriousness, I think our US economists had their central case outlook to include a very mild recession with", "text_tts": "e a very mild recession with", "translate": "No, but in all seriousness, I think our US economists had their central case outlook to include a very mild recession with", "translate_tts": "No but in all seriousness I think our US economists had their central case outlook to include a very mild recession with", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:49.455", "mode": "azero-full", "language": "en", "target": "en", "text": "I think two quarters of negative zero point five percent of GDP growth", "text_tts": "of negative zero point five percent of GDP growth", "translate": "I think two quarters of negative zero point five percent of GDP growth", "translate_tts": "I think two quarters of negative zero point five percent of GDP growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:51.543", "mode": "azero-full", "language": "en", "target": "en", "text": "the fourth quarter and first quarter.", "text_tts": "the fourth quarter and first quarter", "translate": "the fourth quarter and first quarter.", "translate_tts": "the fourth quarter and first quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:51.992", "mode": "azero-full", "language": "en", "target": "en", "text": "of this year.", "text_tts": "of this year", "translate": "of this year.", "translate_tts": "of this year", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:55.818", "mode": "azero-full", "language": "en", "target": "en", "text": "and that then got revised out early this quarter.", "text_tts": "got revised out early this quarter", "translate": "and that then got revised out early this quarter.", "translate_tts": "and that then got revised out early this quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:56.910", "mode": "azero-full", "language": "en", "target": "en", "text": "to now have.", "text_tts": "to now have", "translate": "to now have.", "translate_tts": "to now have", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:00.012", "mode": "azero-full", "language": "en", "target": "en", "text": "modest growth I think around one percent for", "text_tts": "around one percent for", "translate": "modest growth I think around one percent for", "translate_tts": "modest growth I think around one percent for", "is_final": false, "emotion": "", "events": "🏠🔊🚨👂👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:01.079", "mode": "azero-full", "language": "en", "target": "en", "text": "few quarters into twenty.", "text_tts": "few quarters into twenty", "translate": "few quarters into twenty.", "translate_tts": "few quarters into twenty", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:02.944", "mode": "azero-full", "language": "en", "target": "en", "text": "Just flowing.", "text_tts": "Just flowing", "translate": "Just flowing.", "translate_tts": "Just flowing", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:03.720", "mode": "azero-full", "language": "en", "target": "en", "text": "flowing that through.", "text_tts": "flowing that through", "translate": "flowing that through.", "translate_tts": "flowing that through", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:04.838", "mode": "azero-full", "language": "en", "target": "en", "text": "our process, while", "text_tts": "our process while", "translate": "our process, while", "translate_tts": "our process while", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:07.012", "mode": "azero-full", "language": "en", "target": "en", "text": "acknowledging that", "text_tts": "ging that", "translate": "acknowledging that", "translate_tts": "acknowledging that", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:11.353", "mode": "azero-full", "language": "en", "target": "en", "text": "We're still skewed to the downside, we're still reserved to a significantly higher unemployment.", "text_tts": "y higher unemployment", "translate": "We're still skewed to the downside, we're still reserved to a significantly higher unemployment.", "translate_tts": "Were still skewed to the downside were still reserved to a significantly higher unemployment", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:15.777", "mode": "azero-full", "language": "en", "target": "en", "text": "employment rate on a weighted average basis than is in the central case outlook. So that number would be some", "text_tts": "he central case outlook So that number would be some", "translate": "employment rate on a weighted average basis than is in the central case outlook. So that number would be some", "translate_tts": "employment rate on a weighted average basis than is in the central case outlook So that number would be some", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:16.560", "mode": "azero-full", "language": "en", "target": "en", "text": "sometimes given you.", "text_tts": "sometimes given you", "translate": "sometimes given you.", "translate_tts": "sometimes given you", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:17.317", "mode": "azero-full", "language": "en", "target": "en", "text": "is five and a half percent.", "text_tts": "is five and a half percent", "translate": "is five and a half percent.", "translate_tts": "is five and a half percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:18.424", "mode": "azero-full", "language": "en", "target": "en", "text": "this quarter.", "text_tts": "this quarter", "translate": "this quarter.", "translate_tts": "this quarter", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:19.956", "mode": "azero-full", "language": "en", "target": "en", "text": "It's really not fun.", "text_tts": "Its really not fun", "translate": "It's really not fun.", "translate_tts": "Its really not fun", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:22.559", "mode": "azero-full", "language": "en", "target": "en", "text": "more complicated than that. We're just kind of following the process.", "text_tts": "Were just kind of following the process", "translate": "more complicated than that. We're just kind of following the process.", "translate_tts": "more complicated than that Were just kind of following the process", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:27.844", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think your other question was where am I seeing softness in credit?", "text_tts": "n credit", "translate": "And I think your other question was where am I seeing softness in credit?", "translate_tts": "And I think your other question was where am I seeing softness in credit", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:31.589", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the answer to that is actually nowhere roughly.", "text_tts": "is actually nowhere roughly", "translate": "I think the answer to that is actually nowhere roughly.", "translate_tts": "I think the answer to that is actually nowhere roughly", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:32.786", "mode": "azero-full", "language": "en", "target": "en", "text": "Nowhere that's not a", "text_tts": "Nowhere thats not a", "translate": "Nowhere that's not a", "translate_tts": "Nowhere thats not a", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:34.679", "mode": "azero-full", "language": "en", "target": "en", "text": "expected meaning.", "text_tts": "meaning", "translate": "expected meaning.", "translate_tts": "expected meaning", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠🤮👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:38.297", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to see the normalization story play out in consumers.", "text_tts": "to see the normalization story play out in consumers", "translate": "We continue to see the normalization story play out in consumers.", "translate_tts": "We continue to see the normalization story play out in consumers", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:38.412", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumer.", "text_tts": "Consumer", "translate": "Consumer.", "translate_tts": "Consumer", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:39.554", "mode": "azero-full", "language": "en", "target": "en", "text": "more.", "text_tts": "more", "translate": "more.", "translate_tts": "more", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:41.134", "mode": "azero-full", "language": "en", "target": "en", "text": "or less exactly as expected.", "text_tts": "or less exactly as expected", "translate": "or less exactly as expected.", "translate_tts": "or less exactly as expected", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:45.589", "mode": "azero-full", "language": "en", "target": "en", "text": "Prickle.", "text_tts": "Prickle", "translate": "Prickle.", "translate_tts": "Prickle", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:45.979", "mode": "azero-full", "language": "en", "target": "en", "text": "charge off,", "text_tts": "charge off", "translate": "charge off,", "translate_tts": "charge off", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:52.134", "mode": "azero-full", "language": "en", "target": "en", "text": "the office space, you see that in the charge off number for the commercial bank, but the numbers are", "text_tts": "k but the numbers are", "translate": "the office space, you see that in the charge off number for the commercial bank, but the numbers are", "translate_tts": "the office space you see that in the charge off number for the commercial bank but the numbers are", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:53.134", "mode": "azero-full", "language": "en", "target": "en", "text": "small.", "text_tts": "small", "translate": "small.", "translate_tts": "small", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:57.280", "mode": "azero-full", "language": "en", "target": "en", "text": "the realization of the allowance that we've already built there.", "text_tts": "ce that weve already built there", "translate": "the realization of the allowance that we've already built there.", "translate_tts": "the realization of the allowance that weve already built there", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:07.629", "mode": "azero-full", "language": "en", "target": "en", "text": "That's helpful. And just going back to the details you laid out on Basel Endgame, maybe on the philosophical side, I think Jamie was speaking last month, said", "text_tts": "month said", "translate": "That's helpful. And just going back to the details you laid out on Basel Endgame, maybe on the philosophical side, I think Jamie was speaking last month, said", "translate_tts": "Thats helpful And just going back to the details you laid out on Basel Endgame maybe on the philosophical side I think Jamie was speaking last month said", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:13.687", "mode": "azero-full", "language": "en", "target": "en", "text": "doesn't we don't expect any changes. But at the same time, you make everything that makes sense in terms of the pushback", "text_tts": "ng that makes sense in terms of the pushback", "translate": "doesn't we don't expect any changes. But at the same time, you make everything that makes sense in terms of the pushback", "translate_tts": "doesnt we dont expect any changes But at the same time you make everything that makes sense in terms of the pushback", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:16.969", "mode": "azero-full", "language": "en", "target": "en", "text": "Is it all falling on deaf ears from a shareholder perspective?", "text_tts": "perspective", "translate": "Is it all falling on deaf ears from a shareholder perspective?", "translate_tts": "Is it all falling on deaf ears from a shareholder perspective", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:18.750", "mode": "azero-full", "language": "en", "target": "en", "text": "Are we resigned to the fact that,", "text_tts": "the fact that", "translate": "Are we resigned to the fact that,", "translate_tts": "Are we resigned to the fact that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:22.831", "mode": "azero-full", "language": "en", "target": "en", "text": "we are going to see more towards the worst case outcome play out? Or", "text_tts": "more towards the worst case outcome play out Or", "translate": "we are going to see more towards the worst case outcome play out? Or", "translate_tts": "we are going to see more towards the worst case outcome play out Or", "is_final": false, "emotion": "", "events": "🥴👂📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:28.735", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there some level of sort of meeting in the middle of the road as this thing gets finalized?", "text_tts": "ng gets finalized", "translate": "Is there some level of sort of meeting in the middle of the road as this thing gets finalized?", "translate_tts": "Is there some level of sort of meeting in the middle of the road as this thing gets finalized", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:29.741", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. So,", "text_tts": "Yeah So", "translate": "Yeah. So,", "translate_tts": "Yeah So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:35.629", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll let Jamie speak for himself on that point, but our job is to advocate. We're not going to guess.", "text_tts": "e not going to guess", "translate": "I'll let Jamie speak for himself on that point, but our job is to advocate. We're not going to guess.", "translate_tts": "Ill let Jamie speak for himself on that point but our job is to advocate Were not going to guess", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:46.309", "mode": "azero-full", "language": "en", "target": "en", "text": "what the sentiment is in Washington. It's a one thousand page rule proposal, as you know. We've got a big team of very smart people studying it very closely.", "text_tts": "ery closely", "translate": "what the sentiment is in Washington. It's a one thousand page rule proposal, as you know. We've got a big team of very smart people studying it very closely.", "translate_tts": "what the sentiment is in Washington Its a one thousand page rule proposal as you know Weve got a big team of very smart people studying it very closely", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:12:00.689", "mode": "azero-full", "language": "en", "target": "en", "text": "Interestingly, we noted recently that in some of the analysis that they did about the impact on lending they sort of forgot about like a billion dollars the Fed in their preamble they forgot about a billion dollars of operational risk RWA.", "text_tts": "ollars of operational risk RWA", "translate": "Interestingly, we noted recently that in some of the analysis that they did about the impact on lending they sort of forgot about like a billion dollars the Fed in their preamble they forgot about a billion dollars of operational risk RWA.", "translate_tts": "Interestingly we noted recently that in some of the analysis that they did about the impact on lending they sort of forgot about like a billion dollars the Fed in their preamble they forgot about a billion dollars of operational risk RWA", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:12:06.048", "mode": "azero-full", "language": "en", "target": "en", "text": "highlights that there is a possibility or seem to have forgotten. They simply omitted", "text_tts": "ve forgotten They simply omitted", "translate": "highlights that there is a possibility or seem to have forgotten. They simply omitted", "translate_tts": "highlights that there is a possibility or seem to have forgotten They simply omitted", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:12:06.733", "mode": "azero-full", "language": "en", "target": "en", "text": "the", "text_tts": "the", "translate": "the", "translate_tts": "the", "is_final": false, "emotion": "🤢", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:09.086", "mode": "azero-full", "language": "en", "target": "en", "text": "the impact of the operational risk RWA.", "text_tts": "operational risk RWA", "translate": "the impact of the operational risk RWA.", "translate_tts": "the impact of the operational risk RWA", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:10.143", "mode": "azero-full", "language": "en", "target": "en", "text": "on fees.", "text_tts": "on fees", "translate": "on fees.", "translate_tts": "on fees", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:16.784", "mode": "azero-full", "language": "en", "target": "en", "text": "So anyway, the point is, it's long, it's complicated, it's technical. We do think there are probably some technical mistakes in there. We're going to not", "text_tts": "bly some technical mistakes in there Were going to not", "translate": "So anyway, the point is, it's long, it's complicated, it's technical. We do think there are probably some technical mistakes in there. We're going to not", "translate_tts": "So anyway the point is its long its complicated its technical We do think there are probably some technical mistakes in there Were going to not", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:18.755", "mode": "azero-full", "language": "en", "target": "en", "text": "forcefully advocate on", "text_tts": "on", "translate": "forcefully advocate on", "translate_tts": "forcefully advocate on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:19.188", "mode": "azero-full", "language": "en", "target": "en", "text": "all of those.", "text_tts": "all of those", "translate": "all of those.", "translate_tts": "all of those", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:19.568", "mode": "azero-full", "language": "en", "target": "en", "text": "those.", "text_tts": "those", "translate": "those.", "translate_tts": "those", "is_final": false, "emotion": "😮", "events": "📞🌠🏠🔊🤮👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:20.705", "mode": "azero-full", "language": "en", "target": "en", "text": "and you know.", "text_tts": "and you know", "translate": "and you know.", "translate_tts": "and you know", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:23.750", "mode": "azero-full", "language": "en", "target": "en", "text": "while we disagree with a lot of this stuff, um,", "text_tts": "e with a lot of this stuff um", "translate": "while we disagree with a lot of this stuff, um,", "translate_tts": "while we disagree with a lot of this stuff um", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:24.486", "mode": "azero-full", "language": "en", "target": "en", "text": "These are technical", "text_tts": "These are technical", "translate": "These are technical", "translate_tts": "These are technical", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:26.039", "mode": "azero-full", "language": "en", "target": "en", "text": "technical issues that should be.", "text_tts": "technical issues that should be", "translate": "technical issues that should be.", "translate_tts": "technical issues that should be", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:27.807", "mode": "azero-full", "language": "en", "target": "en", "text": "some sense resolved.", "text_tts": "some sense resolved", "translate": "some sense resolved.", "translate_tts": "some sense resolved", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:29.338", "mode": "azero-full", "language": "en", "target": "en", "text": "technically and ah,", "text_tts": "technically and ah", "translate": "technically and ah,", "translate_tts": "technically and ah", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:35.434", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Thank you.", "text_tts": "Got it Thank you", "translate": "Got it. Thank you.", "translate_tts": "Got it Thank you", "is_final": false, "emotion": "", "events": "📞🌠🥴👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:36.554", "mode": "azero-full", "language": "en", "target": "en", "text": "This getting across.", "text_tts": "This getting across", "translate": "This getting across.", "translate_tts": "This getting across", "is_final": false, "emotion": "", "events": "🏠🔊🚪🔔", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:38.460", "mode": "azero-full", "language": "en", "target": "en", "text": "just say trillion.", "text_tts": "just say trillion", "translate": "just say trillion.", "translate_tts": "just say trillion", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:42.296", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, no, I got that. I got the trillion dollars. Yep.", "text_tts": "that I got the trillion dollars Yep", "translate": "Yeah, no, I got that. I got the trillion dollars. Yep.", "translate_tts": "Yeah no I got that I got the trillion dollars Yep", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:44.891", "mode": "azero-full", "language": "en", "target": "en", "text": "Whatever you're talking about actually.", "text_tts": "ing about actually", "translate": "Whatever you're talking about actually.", "translate_tts": "Whatever youre talking about actually", "is_final": false, "emotion": "😊", "events": "🤮👂👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:46.750", "mode": "azero-full", "language": "en", "target": "en", "text": "or something else.", "text_tts": "or something else", "translate": "or something else.", "translate_tts": "or something else", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:49.418", "mode": "azero-full", "language": "en", "target": "en", "text": "BPI did, yeah. Thank you.", "text_tts": "BPI did yeah Thank you", "translate": "BPI did, yeah. Thank you.", "translate_tts": "BPI did yeah Thank you", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:12:56.213", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Ryan Kenney with Morgan Stanley. You may proceed.", "text_tts": "h Morgan Stanley You may proceed", "translate": "Thank you. Our next question comes from Ryan Kenney with Morgan Stanley. You may proceed.", "translate_tts": "Thank you Our next question comes from Ryan Kenney with Morgan Stanley You may proceed", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:12:57.686", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning.", "text_tts": "Hey good morning", "translate": "Hey, good morning.", "translate_tts": "Hey good morning", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ryan Kenney (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:12:59.149", "mode": "azero-full", "language": "en", "target": "en", "text": "Great.", "text_tts": "Great", "translate": "Great.", "translate_tts": "Great", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ryan Kenney (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:07.587", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to dig in on the NII side. So you raised the twenty twenty three NII x markets guidance by two billion for this year.", "text_tts": "kets guidance by two billion for this year", "translate": "I want to dig in on the NII side. So you raised the twenty twenty three NII x markets guidance by two billion for this year.", "translate_tts": "I want to dig in on the NII side So you raised the twenty twenty three NII x markets guidance by two billion for this year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ryan Kenney (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:18.212", "mode": "azero-full", "language": "en", "target": "en", "text": "So I know your comments in the press release suggest JPMorgan's over earnings. So I just want to triangulate there. What does normalized NAI look like? And do we get to normalize next year or later on?", "text_tts": "get to normalize next year or later on", "translate": "So I know your comments in the press release suggest JPMorgan's over earnings. So I just want to triangulate there. What does normalized NAI look like? And do we get to normalize next year or later on?", "translate_tts": "So I know your comments in the press release suggest JPMorgans over earnings So I just want to triangulate there What does normalized NAI look like And do we get to normalize next year or later on", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ryan Kenney (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:33.109", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, a couple of things. So let me do the timing question first. So we're being very clear that we are not predicting when is going to be a function of the marketplace and the rate environment and competitive dynamics and so on and so forth. So we're just really", "text_tts": "ust really", "translate": "Yeah, a couple of things. So let me do the timing question first. So we're being very clear that we are not predicting when is going to be a function of the marketplace and the rate environment and competitive dynamics and so on and so forth. So we're just really", "translate_tts": "Yeah a couple of things So let me do the timing question first So were being very clear that we are not predicting when is going to be a function of the marketplace and the rate environment and competitive dynamics and so on and so forth So were just really", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:35.395", "mode": "azero-full", "language": "en", "target": "en", "text": "Just trying to remind everyone to not bank on the", "text_tts": "everyone to not bank on the", "translate": "Just trying to remind everyone to not bank on the", "translate_tts": "Just trying to remind everyone to not bank on the", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:36.163", "mode": "azero-full", "language": "en", "target": "en", "text": "Ron right.", "text_tts": "Ron right", "translate": "Ron right.", "translate_tts": "Ron right", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:38.439", "mode": "azero-full", "language": "en", "target": "en", "text": "Just don't fundamentally think are sustainable.", "text_tts": "think are sustainable", "translate": "Just don't fundamentally think are sustainable.", "translate_tts": "Just dont fundamentally think are sustainable", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:40.724", "mode": "azero-full", "language": "en", "target": "en", "text": "You'll be aware that", "text_tts": "that", "translate": "You'll be aware that", "translate_tts": "Youll be aware that", "is_final": false, "emotion": "", "events": "🏠🔊😲💨", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:44.797", "mode": "azero-full", "language": "en", "target": "en", "text": "before Investor Day last earlier this year,", "text_tts": "last earlier this year", "translate": "before Investor Day last earlier this year,", "translate_tts": "before Investor Day last earlier this year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:46.286", "mode": "azero-full", "language": "en", "target": "en", "text": "We try to quantify", "text_tts": "We try to quantify", "translate": "We try to quantify", "translate_tts": "We try to quantify", "is_final": false, "emotion": "", "events": "🏠🔊📞✨👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:48.169", "mode": "azero-full", "language": "en", "target": "en", "text": "What we thought that.", "text_tts": "What we thought that", "translate": "What we thought that.", "translate_tts": "What we thought that", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:52.848", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of normalized range might look like and we put a sort of mid seventies type number out there.", "text_tts": "ort of mid seventies type number out there", "translate": "kind of normalized range might look like and we put a sort of mid seventies type number out there.", "translate_tts": "kind of normalized range might look like and we put a sort of mid seventies type number out there", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:54.272", "mode": "azero-full", "language": "en", "target": "en", "text": "at Investor Day,", "text_tts": "at Investor Day", "translate": "at Investor Day,", "translate_tts": "at Investor Day", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:55.763", "mode": "azero-full", "language": "en", "target": "en", "text": "we talked about how.", "text_tts": "we talked about how", "translate": "we talked about how.", "translate_tts": "we talked about how", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:57.997", "mode": "azero-full", "language": "en", "target": "en", "text": "position of First Republic was gonna put", "text_tts": "position of First Republic was gonna put", "translate": "position of First Republic was gonna put", "translate_tts": "position of First Republic was gonna put", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:59.992", "mode": "azero-full", "language": "en", "target": "en", "text": "Push that number up a little bit.", "text_tts": "a little bit", "translate": "Push that number up a little bit.", "translate_tts": "Push that number up a little bit", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:05.903", "mode": "azero-full", "language": "en", "target": "en", "text": "Although there was some overlap and so on and so forth. So anyway, with the benefit of time and, and", "text_tts": "", "translate": "Although there was some overlap and so on and so forth. So anyway, with the benefit of time and, and", "translate_tts": "Although there was some overlap and so on and so forth So anyway with the benefit of time and and", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:06.910", "mode": "azero-full", "language": "en", "target": "en", "text": "you know having every", "text_tts": "you know having every", "translate": "you know having every", "translate_tts": "you know having every", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:08.253", "mode": "azero-full", "language": "en", "target": "en", "text": "everything settled in a little bit if you", "text_tts": "everything settled in a little bit if you", "translate": "everything settled in a little bit if you", "translate_tts": "everything settled in a little bit if you", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:09.773", "mode": "azero-full", "language": "en", "target": "en", "text": "you sort of push us for that.", "text_tts": "you sort of push us for that", "translate": "you sort of push us for that.", "translate_tts": "you sort of push us for that", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:21.808", "mode": "azero-full", "language": "en", "target": "en", "text": "What does that number now look like? We think it's probably closer to about eighty with all the obvious caveats that this is a guess and we don't know when, but we're just trying to point out that it's quite a bit lower than the current run.", "text_tts": "point out that its quite a bit lower than the current run", "translate": "What does that number now look like? We think it's probably closer to about eighty with all the obvious caveats that this is a guess and we don't know when, but we're just trying to point out that it's quite a bit lower than the current run.", "translate_tts": "What does that number now look like We think its probably closer to about eighty with all the obvious caveats that this is a guess and we dont know when but were just trying to point out that its quite a bit lower than the current run", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:24.839", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a daughter.", "text_tts": "Its a daughter", "translate": "It's a daughter.", "translate_tts": "Its a daughter", "is_final": false, "emotion": "🤢", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:28.256", "mode": "azero-full", "language": "en", "target": "en", "text": "inside the company, some people think it will happen sooner.", "text_tts": "pany some people think it will happen sooner", "translate": "inside the company, some people think it will happen sooner.", "translate_tts": "inside the company some people think it will happen sooner", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:28.974", "mode": "azero-full", "language": "en", "target": "en", "text": "I email.", "text_tts": "I email", "translate": "I email.", "translate_tts": "I email", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:33.184", "mode": "azero-full", "language": "en", "target": "en", "text": "Some people think it will happen later, that is Jen and Marianne and Jeremy.", "text_tts": "is Jen and Marianne and Jeremy", "translate": "Some people think it will happen later, that is Jen and Marianne and Jeremy.", "translate_tts": "Some people think it will happen later that is Jen and Marianne and Jeremy", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:38.590", "mode": "azero-full", "language": "en", "target": "en", "text": "I wasn't aware that I was in that camp luckily, but I don't know. I don't know if I'm trying to have an opinion on this.", "text_tts": "dont know if Im trying to have an opinion on this", "translate": "I wasn't aware that I was in that camp luckily, but I don't know. I don't know if I'm trying to have an opinion on this.", "translate_tts": "I wasnt aware that I was in that camp luckily but I dont know I dont know if Im trying to have an opinion on this", "is_final": false, "emotion": "", "events": "💬👂📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:42.582", "mode": "azero-full", "language": "en", "target": "en", "text": "And then on the loan growth side.", "text_tts": "loan growth side", "translate": "And then on the loan growth side.", "translate_tts": "And then on the loan growth side", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:56.951", "mode": "azero-full", "language": "en", "target": "en", "text": "industry loan growth has slowed significantly this year. What demand are you seeing for loan growth across the different categories? And I know it might be too early to talk about next year, but directionally, how should we think about loan growth given where we are in the cycle and the higher capital requirements coming?", "text_tts": "the higher capital requirements coming", "translate": "industry loan growth has slowed significantly this year. What demand are you seeing for loan growth across the different categories? And I know it might be too early to talk about next year, but directionally, how should we think about loan growth given where we are in the cycle and the higher capital requirements coming?", "translate_tts": "industry loan growth has slowed significantly this year What demand are you seeing for loan growth across the different categories And I know it might be too early to talk about next year but directionally how should we think about loan growth given where we are in the cycle and the higher capital requirements coming", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:04.618", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sure. So on loan growth, the story is pretty consistent with what we've been saying all year. So we've, of course, seen very robust", "text_tts": "seen very robust", "translate": "Yes, sure. So on loan growth, the story is pretty consistent with what we've been saying all year. So we've, of course, seen very robust", "translate_tts": "Yes sure So on loan growth the story is pretty consistent with what weve been saying all year So weve of course seen very robust", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:06.255", "mode": "azero-full", "language": "en", "target": "en", "text": "loan growth in card,", "text_tts": "card", "translate": "loan growth in card,", "translate_tts": "loan growth in card", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:08.535", "mode": "azero-full", "language": "en", "target": "en", "text": "and that's coming from", "text_tts": "coming from", "translate": "and that's coming from", "translate_tts": "and thats coming from", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:08.965", "mode": "azero-full", "language": "en", "target": "en", "text": "You know.", "text_tts": "You know", "translate": "You know.", "translate_tts": "You know", "is_final": false, "emotion": "", "events": "🤮👂📞✨🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:09.729", "mode": "azero-full", "language": "en", "target": "en", "text": "You know both.", "text_tts": "You know both", "translate": "You know both.", "translate_tts": "You know both", "is_final": false, "emotion": "", "events": "🏠🔊📻👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:11.610", "mode": "azero-full", "language": "en", "target": "en", "text": "spending growth and", "text_tts": "spending growth and", "translate": "spending growth and", "translate_tts": "spending growth and", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:14.292", "mode": "azero-full", "language": "en", "target": "en", "text": "and the normalization and revolving balances.", "text_tts": "ization and revolving balances", "translate": "and the normalization and revolving balances.", "translate_tts": "and the normalization and revolving balances", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:15.414", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look forward, we're still", "text_tts": "As we look forward were still", "translate": "As we look forward, we're still", "translate_tts": "As we look forward were still", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:17.255", "mode": "azero-full", "language": "en", "target": "en", "text": "Optimistic about that.", "text_tts": "about that", "translate": "Optimistic about that.", "translate_tts": "Optimistic about that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:21.853", "mode": "azero-full", "language": "en", "target": "en", "text": "But it'll probably be a little bit more muted than it has been during this normalization period.", "text_tts": "it has been during this normalization period", "translate": "But it'll probably be a little bit more muted than it has been during this normalization period.", "translate_tts": "But itll probably be a little bit more muted than it has been during this normalization period", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:22.551", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "🫂", "events": "🤮👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:23.719", "mode": "azero-full", "language": "en", "target": "en", "text": "um, in auto,", "text_tts": "um in auto", "translate": "um, in auto,", "translate_tts": "um in auto", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:27.179", "mode": "azero-full", "language": "en", "target": "en", "text": "We've also seen pretty robust lung growth recently both as a", "text_tts": "ty robust lung growth recently both as a", "translate": "We've also seen pretty robust lung growth recently both as a", "translate_tts": "Weve also seen pretty robust lung growth recently both as a", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:27.850", "mode": "azero-full", "language": "en", "target": "en", "text": "as a function of.", "text_tts": "as a function of", "translate": "as a function of.", "translate_tts": "as a function of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:32.426", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of slightly more competitive pricing on our side as the industry was a little bit slow.", "text_tts": "s the industry was a little bit slow", "translate": "sort of slightly more competitive pricing on our side as the industry was a little bit slow.", "translate_tts": "sort of slightly more competitive pricing on our side as the industry was a little bit slow", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:36.246", "mode": "azero-full", "language": "en", "target": "en", "text": "to raise rates. And so we lost some share previously and that's come back now.", "text_tts": "nd thats come back now", "translate": "to raise rates. And so we lost some share previously and that's come back now.", "translate_tts": "to raise rates And so we lost some share previously and thats come back now", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:43.063", "mode": "azero-full", "language": "en", "target": "en", "text": "And generally, the supply chain situation is better. So that's been supported. As we look forward, there", "text_tts": "look forward there", "translate": "And generally, the supply chain situation is better. So that's been supported. As we look forward, there", "translate_tts": "And generally the supply chain situation is better So thats been supported As we look forward there", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:44.101", "mode": "azero-full", "language": "en", "target": "en", "text": "should be a little bit more muted.", "text_tts": "should be a little bit more muted", "translate": "should be a little bit more muted.", "translate_tts": "should be a little bit more muted", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:47.045", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think generally in wholesale, you know,", "text_tts": "y in wholesale you know", "translate": "And I think generally in wholesale, you know,", "translate_tts": "And I think generally in wholesale you know", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:51.252", "mode": "azero-full", "language": "en", "target": "en", "text": "The loan growth story is going to be driven just by the economic environment.", "text_tts": "by the economic environment", "translate": "The loan growth story is going to be driven just by the economic environment.", "translate_tts": "The loan growth story is going to be driven just by the economic environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:56.300", "mode": "azero-full", "language": "en", "target": "en", "text": "So depending on what you believe about soft landing, mild recession, no landing,", "text_tts": "mild recession no landing", "translate": "So depending on what you believe about soft landing, mild recession, no landing,", "translate_tts": "So depending on what you believe about soft landing mild recession no landing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:59.201", "mode": "azero-full", "language": "en", "target": "en", "text": "you have slightly lower or slightly higher loan growth.", "text_tts": "lower or slightly higher loan growth", "translate": "you have slightly lower or slightly higher loan growth.", "translate_tts": "you have slightly lower or slightly higher loan growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:01.049", "mode": "azero-full", "language": "en", "target": "en", "text": "But in any case I would expect", "text_tts": "But in any case I would expect", "translate": "But in any case I would expect", "translate_tts": "But in any case I would expect", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:01.805", "mode": "azero-full", "language": "en", "target": "en", "text": "to be well.", "text_tts": "to be well", "translate": "to be well.", "translate_tts": "to be well", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:02.925", "mode": "azero-full", "language": "en", "target": "en", "text": "united.", "text_tts": "united", "translate": "united.", "translate_tts": "united", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:04.464", "mode": "azero-full", "language": "en", "target": "en", "text": "And of course,", "text_tts": "And of course", "translate": "And of course,", "translate_tts": "And of course", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:05.942", "mode": "azero-full", "language": "en", "target": "en", "text": "home lending.", "text_tts": "home lending", "translate": "home lending.", "translate_tts": "home lending", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:11.239", "mode": "azero-full", "language": "en", "target": "en", "text": "by rates and market conditions.", "text_tts": "conditions", "translate": "by rates and market conditions.", "translate_tts": "by rates and market conditions", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:13.505", "mode": "azero-full", "language": "en", "target": "en", "text": "This is true across the board.", "text_tts": "This is true across the board", "translate": "This is true across the board.", "translate_tts": "This is true across the board", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:15.009", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:16.122", "mode": "azero-full", "language": "en", "target": "en", "text": "We will be.", "text_tts": "We will be", "translate": "We will be.", "translate_tts": "We will be", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:19.969", "mode": "azero-full", "language": "en", "target": "en", "text": "managing things actively, as you mentioned, in light of Puzzle three.", "text_tts": "actively as you mentioned in light of Puzzle three", "translate": "managing things actively, as you mentioned, in light of Puzzle three.", "translate_tts": "managing things actively as you mentioned in light of Puzzle three", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:22.546", "mode": "azero-full", "language": "en", "target": "en", "text": "origination, but it", "text_tts": "origination but it", "translate": "origination, but it", "translate_tts": "origination but it", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:26.680", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:34.739", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Gerard Cassidy with RBC. You may proceed.", "text_tts": "idy with RBC You may proceed", "translate": "Thank you. Our next question comes from Gerard Cassidy with RBC. You may proceed.", "translate_tts": "Thank you Our next question comes from Gerard Cassidy with RBC You may proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:36.528", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, Jeremy. How are you?", "text_tts": "Good morning Jeremy How are you", "translate": "Good morning, Jeremy. How are you?", "translate_tts": "Good morning Jeremy How are you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:37.621", "mode": "azero-full", "language": "en", "target": "en", "text": "head drawer.", "text_tts": "head drawer", "translate": "head drawer.", "translate_tts": "head drawer", "is_final": false, "emotion": "😊", "events": "🏠🔊📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:44.862", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy, you guys have put up a really strong ROTC number of twenty two percent for the quarter.", "text_tts": "strong ROTC number of twenty two percent for the quarter", "translate": "Jeremy, you guys have put up a really strong ROTC number of twenty two percent for the quarter.", "translate_tts": "Jeremy you guys have put up a really strong ROTC number of twenty two percent for the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:50.162", "mode": "azero-full", "language": "en", "target": "en", "text": "And when you dive into your different segments, what really jumps out at us is the", "text_tts": "jumps out at us is the", "translate": "And when you dive into your different segments, what really jumps out at us is the", "translate_tts": "And when you dive into your different segments what really jumps out at us is the", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:17:00.075", "mode": "azero-full", "language": "en", "target": "en", "text": "forty percentage X First Republic ROE in consumer and community banking. I know you and Jamie have talked about your over earning on credit. We get that.", "text_tts": "our over earning on credit We get that", "translate": "forty percentage X First Republic ROE in consumer and community banking. I know you and Jamie have talked about your over earning on credit. We get that.", "translate_tts": "forty percentage X First Republic ROE in consumer and community banking I know you and Jamie have talked about your over earning on credit We get that", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:17:14.573", "mode": "azero-full", "language": "en", "target": "en", "text": "But in view of all of these fintechs and all these other non bank competitors that were all supposed to pick away at everybody's market share, you guys have put up great numbers here. What's the drivers behind an ROE even when you take that", "text_tts": "hind an ROE even when you take that", "translate": "But in view of all of these fintechs and all these other non bank competitors that were all supposed to pick away at everybody's market share, you guys have put up great numbers here. What's the drivers behind an ROE even when you take that", "translate_tts": "But in view of all of these fintechs and all these other non bank competitors that were all supposed to pick away at everybodys market share you guys have put up great numbers here Whats the drivers behind an ROE even when you take that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:17:19.592", "mode": "azero-full", "language": "en", "target": "en", "text": "Over earning out. What's driving this business profitability at such high levels?", "text_tts": "ofitability at such high levels", "translate": "Over earning out. What's driving this business profitability at such high levels?", "translate_tts": "Over earning out Whats driving this business profitability at such high levels", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:17:33.819", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Gerardo, I'd say a couple of things there. So first, it's not just credit, it's also deposit margin, right? So when we talk about over earning on NII, a disproportionate amount of that is coming out of the consumer franchise for all the reasons that we've talked about.", "text_tts": "easons that weve talked about", "translate": "Yes, Gerardo, I'd say a couple of things there. So first, it's not just credit, it's also deposit margin, right? So when we talk about over earning on NII, a disproportionate amount of that is coming out of the consumer franchise for all the reasons that we've talked about.", "translate_tts": "Yes Gerardo Id say a couple of things there So first its not just credit its also deposit margin right So when we talk about over earning on NII a disproportionate amount of that is coming out of the consumer franchise for all the reasons that weve talked about", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:17:45.378", "mode": "azero-full", "language": "en", "target": "en", "text": "But I would also point out sometimes we don't like the word over earning because right now customers are happy and they're doing CD's. And the broader answer to your question about why we're able to compete", "text_tts": "our question about why were able to compete", "translate": "But I would also point out sometimes we don't like the word over earning because right now customers are happy and they're doing CD's. And the broader answer to your question about why we're able to compete", "translate_tts": "But I would also point out sometimes we dont like the word over earning because right now customers are happy and theyre doing CDs And the broader answer to your question about why were able to compete", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:17:57.445", "mode": "azero-full", "language": "en", "target": "en", "text": "effectively really comes back to a decade, two decade long history of investing for the future and recognizing that there's a holistic value proposition here that includes branches and", "text_tts": "roposition here that includes branches and", "translate": "effectively really comes back to a decade, two decade long history of investing for the future and recognizing that there's a holistic value proposition here that includes branches and", "translate_tts": "effectively really comes back to a decade two decade long history of investing for the future and recognizing that theres a holistic value proposition here that includes branches and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:03.085", "mode": "azero-full", "language": "en", "target": "en", "text": "the app and all the online services and the entire suite of products and services that is around,", "text_tts": "around", "translate": "the app and all the online services and the entire suite of products and services that is around,", "translate_tts": "the app and all the online services and the entire suite of products and services that is around", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:17.169", "mode": "azero-full", "language": "en", "target": "en", "text": "this enterprise, which drives engagement and customer loyalty. And we're seeing some of the benefits of that now, although we're not complacent. The competition is still there, the fintechs are still there, and we know we need to continue investing to preserve the value", "text_tts": "d we know we need to continue investing to preserve the value", "translate": "this enterprise, which drives engagement and customer loyalty. And we're seeing some of the benefits of that now, although we're not complacent. The competition is still there, the fintechs are still there, and we know we need to continue investing to preserve the value", "translate_tts": "this enterprise which drives engagement and customer loyalty And were seeing some of the benefits of that now although were not complacent The competition is still there the fintechs are still there and we know we need to continue investing to preserve the value", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:18.014", "mode": "azero-full", "language": "en", "target": "en", "text": "and.", "text_tts": "and", "translate": "and.", "translate_tts": "and", "is_final": false, "emotion": "🤢", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:20.291", "mode": "azero-full", "language": "en", "target": "en", "text": "And it's also true that the particular", "text_tts": "true that the particular", "translate": "And it's also true that the particular", "translate_tts": "And its also true that the particular", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:24.144", "mode": "azero-full", "language": "en", "target": "en", "text": "circumstances of the current rate and credit environment mean that the earnings", "text_tts": "ent mean that the earnings", "translate": "circumstances of the current rate and credit environment mean that the earnings", "translate_tts": "circumstances of the current rate and credit environment mean that the earnings", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:28.213", "mode": "azero-full", "language": "en", "target": "en", "text": "are a little bit above normal, but that core franchise is extremely reliable.", "text_tts": "normal but that core franchise is extremely reliable", "translate": "are a little bit above normal, but that core franchise is extremely reliable.", "translate_tts": "are a little bit above normal but that core franchise is extremely reliable", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:43.174", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good. And then as a follow up, which ties into your answer on the deposit margin and consumer and your earlier comments, you and Jimmy, about the internal debate inside JPMorgan about the migration of rates going higher on the funding side.", "text_tts": "ates going higher on the funding side", "translate": "Very good. And then as a follow up, which ties into your answer on the deposit margin and consumer and your earlier comments, you and Jimmy, about the internal debate inside JPMorgan about the migration of rates going higher on the funding side.", "translate_tts": "Very good And then as a follow up which ties into your answer on the deposit margin and consumer and your earlier comments you and Jimmy about the internal debate inside JPMorgan about the migration of rates going higher on the funding side", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:54.864", "mode": "azero-full", "language": "en", "target": "en", "text": "Your noninterest bearing deposits, I think, are around twenty eight percent of total deposits, which is slightly above the twenty six percent sign you guys had back in twenty eighteen or nineteen or pre pandemic.", "text_tts": "nty six percent sign you guys had back in twenty eighteen or nineteen or pre pandemic", "translate": "Your noninterest bearing deposits, I think, are around twenty eight percent of total deposits, which is slightly above the twenty six percent sign you guys had back in twenty eighteen or nineteen or pre pandemic.", "translate_tts": "Your noninterest bearing deposits I think are around twenty eight percent of total deposits which is slightly above the twenty six percent sign you guys had back in twenty eighteen or nineteen or pre pandemic", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:09.255", "mode": "azero-full", "language": "en", "target": "en", "text": "Is this expectation that you're going to see more of the noninterest bearing deposits go into interest bearing? Or is it just the repricing of interest bearing deposits that have some of your folks inside JPMorgan a little more cautious on that net interest income number?", "text_tts": "on that net interest income number", "translate": "Is this expectation that you're going to see more of the noninterest bearing deposits go into interest bearing? Or is it just the repricing of interest bearing deposits that have some of your folks inside JPMorgan a little more cautious on that net interest income number?", "translate_tts": "Is this expectation that youre going to see more of the noninterest bearing deposits go into interest bearing Or is it just the repricing of interest bearing deposits that have some of your folks inside JPMorgan a little more cautious on that net interest income number", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:23.668", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a good question, Gerard. I think it's a little bit bigger picture than that, and I'm not sure I get your question. It's a good question, but I'm not sure that the reported interest bearing, noninterest bearing split is the best lens to look at this through for a couple of reasons. So first,", "text_tts": "rst", "translate": "It's a good question, Gerard. I think it's a little bit bigger picture than that, and I'm not sure I get your question. It's a good question, but I'm not sure that the reported interest bearing, noninterest bearing split is the best lens to look at this through for a couple of reasons. So first,", "translate_tts": "Its a good question Gerard I think its a little bit bigger picture than that and Im not sure I get your question Its a good question but Im not sure that the reported interest bearing noninterest bearing split is the best lens to look at this through for a couple of reasons So first", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:32.548", "mode": "azero-full", "language": "en", "target": "en", "text": "Like between wholesale and retail, we've got some amount of noninterest bearing and wholesale that's part of the ECR product, and so you see some dynamics there that play out.", "text_tts": "at play out", "translate": "Like between wholesale and retail, we've got some amount of noninterest bearing and wholesale that's part of the ECR product, and so you see some dynamics there that play out.", "translate_tts": "Like between wholesale and retail weve got some amount of noninterest bearing and wholesale thats part of the ECR product and so you see some dynamics there that play out", "is_final": false, "emotion": "", "events": "🏠🔊🍲🔥👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:46.577", "mode": "azero-full", "language": "en", "target": "en", "text": "And in consumer, in a world where savings is paying a relatively low rate paid across checking and savings, the migration dynamics are probably not that different right now. But then, of course, even within consumer across both", "text_tts": "e even within consumer across both", "translate": "And in consumer, in a world where savings is paying a relatively low rate paid across checking and savings, the migration dynamics are probably not that different right now. But then, of course, even within consumer across both", "translate_tts": "And in consumer in a world where savings is paying a relatively low rate paid across checking and savings the migration dynamics are probably not that different right now But then of course even within consumer across both", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:53.224", "mode": "azero-full", "language": "en", "target": "en", "text": "consumers and small businesses, you've got slightly different dynamics in terms of how people manage their operating balances. So I would tend to", "text_tts": "age their operating balances So I would tend to", "translate": "consumers and small businesses, you've got slightly different dynamics in terms of how people manage their operating balances. So I would tend to", "translate_tts": "consumers and small businesses youve got slightly different dynamics in terms of how people manage their operating balances So I would tend to", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:59.211", "mode": "azero-full", "language": "en", "target": "en", "text": "zoom out a little bit and see this as a holistic answer that's driven by internal migration,", "text_tts": "migration", "translate": "zoom out a little bit and see this as a holistic answer that's driven by internal migration,", "translate_tts": "zoom out a little bit and see this as a holistic answer thats driven by internal migration", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:02.250", "mode": "azero-full", "language": "en", "target": "en", "text": "from checking and savings to CD's,", "text_tts": "and savings to CDs", "translate": "from checking and savings to CD's,", "translate_tts": "from checking and savings to CDs", "is_final": false, "emotion": "", "events": "🤧👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:05.160", "mode": "azero-full", "language": "en", "target": "en", "text": "from ECR to interest bearing and wholesale.", "text_tts": "interest bearing and wholesale", "translate": "from ECR to interest bearing and wholesale.", "translate_tts": "from ECR to interest bearing and wholesale", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:06.726", "mode": "azero-full", "language": "en", "target": "en", "text": "And then you know, our", "text_tts": "And then you know our", "translate": "And then you know, our", "translate_tts": "And then you know our", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:16.852", "mode": "azero-full", "language": "en", "target": "en", "text": "potential response to the rate environment and the competitive environment and the overall level of system wide deposits in terms of product level reprice that may or may not happen at the moment", "text_tts": "f product level reprice that may or may not happen at the moment", "translate": "potential response to the rate environment and the competitive environment and the overall level of system wide deposits in terms of product level reprice that may or may not happen at the moment", "translate_tts": "potential response to the rate environment and the competitive environment and the overall level of system wide deposits in terms of product level reprice that may or may not happen at the moment", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:18.774", "mode": "azero-full", "language": "en", "target": "en", "text": "Great.", "text_tts": "Great", "translate": "Great.", "translate_tts": "Great", "is_final": false, "emotion": "", "events": "📞🌠😤👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:19.586", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:27.822", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Erica Nagirian with UBS. You may proceed.", "text_tts": "ian with UBS You may proceed", "translate": "Thank you. Our next question comes from Erica Nagirian with UBS. You may proceed.", "translate_tts": "Thank you Our next question comes from Erica Nagirian with UBS You may proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:29.719", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning.", "text_tts": "Hi Good morning", "translate": "Hi. Good morning.", "translate_tts": "Hi Good morning", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Nagirian (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:44.295", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy, my first question is for you. Again, sort of maybe reasking the question a different way. Your new guide for net interest income for this year would imply an exit run rate of twenty two point nine percent", "text_tts": "y an exit run rate of twenty two point nine percent", "translate": "Jeremy, my first question is for you. Again, sort of maybe reasking the question a different way. Your new guide for net interest income for this year would imply an exit run rate of twenty two point nine percent", "translate_tts": "Jeremy my first question is for you Again sort of maybe reasking the question a different way Your new guide for net interest income for this year would imply an exit run rate of twenty two point nine percent", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Nagirian (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:45.958", "mode": "azero-full", "language": "en", "target": "en", "text": "billion in the fourth quarter.", "text_tts": "urth quarter", "translate": "billion in the fourth quarter.", "translate_tts": "billion in the fourth quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Nagirian (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:54.363", "mode": "azero-full", "language": "en", "target": "en", "text": "as we think about the dynamics and hire for longer, on one hand, your fixed rate assets will continue to reprice.", "text_tts": "will continue to reprice", "translate": "as we think about the dynamics and hire for longer, on one hand, your fixed rate assets will continue to reprice.", "translate_tts": "as we think about the dynamics and hire for longer on one hand your fixed rate assets will continue to reprice", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Nagirian (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:03.456", "mode": "azero-full", "language": "en", "target": "en", "text": "on the other, you've been asked a lot about the deposit dynamics that could continue to creep higher. How do we think about those puts and takes as we think about that", "text_tts": "s we think about that", "translate": "on the other, you've been asked a lot about the deposit dynamics that could continue to creep higher. How do we think about those puts and takes as we think about that", "translate_tts": "on the other youve been asked a lot about the deposit dynamics that could continue to creep higher How do we think about those puts and takes as we think about that", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Nagirian (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:07.933", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to that exit rate of twenty two point nine billion in the fourth quarter.", "text_tts": "t nine billion in the fourth quarter", "translate": "relative to that exit rate of twenty two point nine billion in the fourth quarter.", "translate_tts": "relative to that exit rate of twenty two point nine billion in the fourth quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Nagirian (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:12.814", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So Erika, I think the simple answer to your question is", "text_tts": "tion is", "translate": "Yes. So Erika, I think the simple answer to your question is", "translate_tts": "Yes So Erika I think the simple answer to your question is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Nagirian (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:17.727", "mode": "azero-full", "language": "en", "target": "en", "text": "those I believe that fourth quarter exit number equates to a ninety billion dollar run rate ex Markets.", "text_tts": "dollar run rate ex Markets", "translate": "those I believe that fourth quarter exit number equates to a ninety billion dollar run rate ex Markets.", "translate_tts": "those I believe that fourth quarter exit number equates to a ninety billion dollar run rate ex Markets", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:20.209", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're kind of saying that we shouldn't have.", "text_tts": "of saying that we shouldnt have", "translate": "and we're kind of saying that we shouldn't have.", "translate_tts": "and were kind of saying that we shouldnt have", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:22.892", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, that's not what I meant. She said she said twenty two noise.", "text_tts": "ats not what I meant She said she said twenty two noise", "translate": "Yeah, that's not what I meant. She said she said twenty two noise.", "translate_tts": "Yeah thats not what I meant She said she said twenty two noise", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:35.291", "mode": "azero-full", "language": "en", "target": "en", "text": "I didn't hear that. Okay. Anyway. Model that way. So call it ninety billion run rate on an exit rate basis. And we're saying that we think something a bit more normal is closer to eighty. So", "text_tts": "al is closer to eighty So", "translate": "I didn't hear that. Okay. Anyway. Model that way. So call it ninety billion run rate on an exit rate basis. And we're saying that we think something a bit more normal is closer to eighty. So", "translate_tts": "I didnt hear that Okay Anyway Model that way So call it ninety billion run rate on an exit rate basis And were saying that we think something a bit more normal is closer to eighty So", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯💬👂📻👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:36.523", "mode": "azero-full", "language": "en", "target": "en", "text": "That's one building block.", "text_tts": "Thats one building block", "translate": "That's one building block.", "translate_tts": "Thats one building block", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:51.175", "mode": "azero-full", "language": "en", "target": "en", "text": "Underneath that, I think one thing that's interesting actually is that as the percentage of the deposits, which are CDs, increases, the sort of balance between internal migration and betas and rate and volume gets a little bit less", "text_tts": "and volume gets a little bit less", "translate": "Underneath that, I think one thing that's interesting actually is that as the percentage of the deposits, which are CDs, increases, the sort of balance between internal migration and betas and rate and volume gets a little bit less", "translate_tts": "Underneath that I think one thing thats interesting actually is that as the percentage of the deposits which are CDs increases the sort of balance between internal migration and betas and rate and volume gets a little bit less", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:53.160", "mode": "azero-full", "language": "en", "target": "en", "text": "And a little bit smoother.", "text_tts": "smoother", "translate": "And a little bit smoother.", "translate_tts": "And a little bit smoother", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:59.286", "mode": "azero-full", "language": "en", "target": "en", "text": "So when we look at this type of stuff and we model migration, balances, product level reprice,", "text_tts": "migration balances product level reprice", "translate": "So when we look at this type of stuff and we model migration, balances, product level reprice,", "translate_tts": "So when we look at this type of stuff and we model migration balances product level reprice", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:04.894", "mode": "azero-full", "language": "en", "target": "en", "text": "as you get out of that lower zero bound with zero percent CD mix world,", "text_tts": "th zero percent CD mix world", "translate": "as you get out of that lower zero bound with zero percent CD mix world,", "translate_tts": "as you get out of that lower zero bound with zero percent CD mix world", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:07.503", "mode": "azero-full", "language": "en", "target": "en", "text": "things get a little bit smoother, I would say, overall.", "text_tts": "bit smoother I would say overall", "translate": "things get a little bit smoother, I would say, overall.", "translate_tts": "things get a little bit smoother I would say overall", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:13.641", "mode": "azero-full", "language": "en", "target": "en", "text": "So it'll be interesting to watch that, but it's obviously one of the most important things for us as a company right now", "text_tts": "as a company right now", "translate": "So it'll be interesting to watch that, but it's obviously one of the most important things for us as a company right now", "translate_tts": "So itll be interesting to watch that but its obviously one of the most important things for us as a company right now", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:18.852", "mode": "azero-full", "language": "en", "target": "en", "text": "and we do everything we can to manage it, but it's also worth remembering that the big picture point", "text_tts": "also worth remembering that the big picture point", "translate": "and we do everything we can to manage it, but it's also worth remembering that the big picture point", "translate_tts": "and we do everything we can to manage it but its also worth remembering that the big picture point", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:22.524", "mode": "azero-full", "language": "en", "target": "en", "text": "is just the Klein franchise, as we've often said.", "text_tts": "in franchise as weve often said", "translate": "is just the Klein franchise, as we've often said.", "translate_tts": "is just the Klein franchise as weve often said", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:23.725", "mode": "azero-full", "language": "en", "target": "en", "text": "We're very focused on primary", "text_tts": "Were very focused on primary", "translate": "We're very focused on primary", "translate_tts": "Were very focused on primary", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:25.227", "mode": "azero-full", "language": "en", "target": "en", "text": "primary bank relationships.", "text_tts": "primary bank relationships", "translate": "primary bank relationships.", "translate_tts": "primary bank relationships", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:29.858", "mode": "azero-full", "language": "en", "target": "en", "text": "And we didn't lose any of those in the last cycle. We're not planning to lose any in this cycle, and that's", "text_tts": "this cycle and thats", "translate": "And we didn't lose any of those in the last cycle. We're not planning to lose any in this cycle, and that's", "translate_tts": "And we didnt lose any of those in the last cycle Were not planning to lose any in this cycle and thats", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:31.191", "mode": "azero-full", "language": "en", "target": "en", "text": "what sort of a long term focus", "text_tts": "what sort of a long term focus", "translate": "what sort of a long term focus", "translate_tts": "what sort of a long term focus", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:33.958", "mode": "azero-full", "language": "en", "target": "en", "text": "And how would you say quantitative tightening is there?", "text_tts": "tightening is there", "translate": "And how would you say quantitative tightening is there?", "translate_tts": "And how would you say quantitative tightening is there", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:38.581", "mode": "azero-full", "language": "en", "target": "en", "text": "That will be a large number, and we don't exactly know the effect.", "text_tts": "number and we dont exactly know the effect", "translate": "That will be a large number, and we don't exactly know the effect.", "translate_tts": "That will be a large number and we dont exactly know the effect", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:40.355", "mode": "azero-full", "language": "en", "target": "en", "text": "wearing a wholesale consumer", "text_tts": "e consumer", "translate": "wearing a wholesale consumer", "translate_tts": "wearing a wholesale consumer", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:44.120", "mode": "azero-full", "language": "en", "target": "en", "text": "as remember, also the Fed had the RFP program, which", "text_tts": "er also the Fed had the RFP program which", "translate": "as remember, also the Fed had the RFP program, which", "translate_tts": "as remember also the Fed had the RFP program which", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:44.833", "mode": "azero-full", "language": "en", "target": "en", "text": "which is also", "text_tts": "which is also", "translate": "which is also", "translate_tts": "which is also", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:47.743", "mode": "azero-full", "language": "en", "target": "en", "text": "sucking money into the Fed directly.", "text_tts": "the Fed directly", "translate": "sucking money into the Fed directly.", "translate_tts": "sucking money into the Fed directly", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:50.891", "mode": "azero-full", "language": "en", "target": "en", "text": "reducing deposits. That's still a trillion two.", "text_tts": "deposits Thats still a trillion two", "translate": "reducing deposits. That's still a trillion two.", "translate_tts": "reducing deposits Thats still a trillion two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:55.400", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. And my second question is on", "text_tts": "question is on", "translate": "Thank you. And my second question is on", "translate_tts": "Thank you And my second question is on", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:59.212", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe zooming out on the Basel three end game impacts.", "text_tts": "ame impacts", "translate": "maybe zooming out on the Basel three end game impacts.", "translate_tts": "maybe zooming out on the Basel three end game impacts", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:23:04.257", "mode": "azero-full", "language": "en", "target": "en", "text": "It's clearly complex, overly complex, and I completely agree with you that it is", "text_tts": "ly agree with you that it is", "translate": "It's clearly complex, overly complex, and I completely agree with you that it is", "translate_tts": "Its clearly complex overly complex and I completely agree with you that it is", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:23:07.989", "mode": "azero-full", "language": "en", "target": "en", "text": "unnecessary at this point and very backward looking.", "text_tts": "ooking", "translate": "unnecessary at this point and very backward looking.", "translate_tts": "unnecessary at this point and very backward looking", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:23:10.889", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, what is not complex is", "text_tts": "is not complex is", "translate": "I guess, what is not complex is", "translate_tts": "I guess what is not complex is", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:23:21.177", "mode": "azero-full", "language": "en", "target": "en", "text": "the fact that you generated seventy five basis points of CET one this quarter while your RWAs are down. And I guess my question here is, is that", "text_tts": "n And I guess my question here is is that", "translate": "the fact that you generated seventy five basis points of CET one this quarter while your RWAs are down. And I guess my question here is, is that", "translate_tts": "the fact that you generated seventy five basis points of CET one this quarter while your RWAs are down And I guess my question here is is that", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:23:35.354", "mode": "azero-full", "language": "en", "target": "en", "text": "I understand that we're in the public advocacy process. I hear you loud and clear in terms of how this could have harm in terms of pricing for Main Street and dislocating the pipes in American capital markets. But for JP Morgan,", "text_tts": "s But for JP Morgan", "translate": "I understand that we're in the public advocacy process. I hear you loud and clear in terms of how this could have harm in terms of pricing for Main Street and dislocating the pipes in American capital markets. But for JP Morgan,", "translate_tts": "I understand that were in the public advocacy process I hear you loud and clear in terms of how this could have harm in terms of pricing for Main Street and dislocating the pipes in American capital markets But for JP Morgan", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:23:39.576", "mode": "azero-full", "language": "en", "target": "en", "text": "does this change your natural return", "text_tts": "nge your natural return", "translate": "does this change your natural return", "translate_tts": "does this change your natural return", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:23:49.258", "mode": "azero-full", "language": "en", "target": "en", "text": "profile of seventeen percent. Jamie, I know you lingered a little bit on fourteen when you were at Barclays in September. But at the end of the day, it feels like", "text_tts": "e end of the day it feels like", "translate": "profile of seventeen percent. Jamie, I know you lingered a little bit on fourteen when you were at Barclays in September. But at the end of the day, it feels like", "translate_tts": "profile of seventeen percent Jamie I know you lingered a little bit on fourteen when you were at Barclays in September But at the end of the day it feels like", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:00.363", "mode": "azero-full", "language": "en", "target": "en", "text": "for your for the portfolio managers that own JP Morgan through the cycle, does Basel three end game really harm your natural", "text_tts": "atural", "translate": "for your for the portfolio managers that own JP Morgan through the cycle, does Basel three end game really harm your natural", "translate_tts": "for your for the portfolio managers that own JP Morgan through the cycle does Basel three end game really harm your natural", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:02.117", "mode": "azero-full", "language": "en", "target": "en", "text": "earnings power and returns.", "text_tts": "and returns", "translate": "earnings power and returns.", "translate_tts": "earnings power and returns", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👩📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:02.939", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "🤢", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:17.637", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, that's a good question, Erica, and I think there's a couple of pieces in there. So let me take the most important piece first, which is the seventeen percentage through the cycle target. Are we keeping that or not in light of the Boston BNG proposal? So short answer is we're not going to change that number today.", "text_tts": "BNG proposal So short answer is were not going to change that number today", "translate": "Okay, that's a good question, Erica, and I think there's a couple of pieces in there. So let me take the most important piece first, which is the seventeen percentage through the cycle target. Are we keeping that or not in light of the Boston BNG proposal? So short answer is we're not going to change that number today.", "translate_tts": "Okay thats a good question Erica and I think theres a couple of pieces in there So let me take the most important piece first which is the seventeen percentage through the cycle target Are we keeping that or not in light of the Boston BNG proposal So short answer is were not going to change that number today", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:18.401", "mode": "azero-full", "language": "en", "target": "en", "text": "But.", "text_tts": "But", "translate": "But.", "translate_tts": "But", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:24.157", "mode": "azero-full", "language": "en", "target": "en", "text": "When you look at what we've disclosed, about a twenty five percent increase in capital,", "text_tts": "enty five percent increase in capital", "translate": "When you look at what we've disclosed, about a twenty five percent increase in capital,", "translate_tts": "When you look at what weve disclosed about a twenty five percent increase in capital", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:24.793", "mode": "azero-full", "language": "en", "target": "en", "text": "It's not.", "text_tts": "Its not", "translate": "It's not.", "translate_tts": "Its not", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:29.455", "mode": "azero-full", "language": "en", "target": "en", "text": "you have to start by acknowledging that, that is a major headwind to returns.", "text_tts": "a major headwind to returns", "translate": "you have to start by acknowledging that, that is a major headwind to returns.", "translate_tts": "you have to start by acknowledging that that is a major headwind to returns", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:37.510", "mode": "azero-full", "language": "en", "target": "en", "text": "in simple terms, you talk about earnings power and returns, but they're two different things, right? We have to be a little bit pedantic and do numerator and denominator here.", "text_tts": "e bit pedantic and do numerator and denominator here", "translate": "in simple terms, you talk about earnings power and returns, but they're two different things, right? We have to be a little bit pedantic and do numerator and denominator here.", "translate_tts": "in simple terms you talk about earnings power and returns but theyre two different things right We have to be a little bit pedantic and do numerator and denominator here", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:24:43.861", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. So say the numerator doesn't change. If you just dilute down the numerator by the increased capital,", "text_tts": "capital", "translate": "Okay. So say the numerator doesn't change. If you just dilute down the numerator by the increased capital,", "translate_tts": "Okay So say the numerator doesnt change If you just dilute down the numerator by the increased capital", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:24:46.356", "mode": "azero-full", "language": "en", "target": "en", "text": "that's a significantly lower return number.", "text_tts": "significantly lower return number", "translate": "that's a significantly lower return number.", "translate_tts": "thats a significantly lower return number", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:24:57.128", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say that that's probably the lower bound in terms of the impact of the Basel three end game for a couple of reasons. One is we are hoping for changes.", "text_tts": "sons One is we are hoping for changes", "translate": "I would say that that's probably the lower bound in terms of the impact of the Basel three end game for a couple of reasons. One is we are hoping for changes.", "translate_tts": "I would say that thats probably the lower bound in terms of the impact of the Basel three end game for a couple of reasons One is we are hoping for changes", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:11.556", "mode": "azero-full", "language": "en", "target": "en", "text": "Two is, once the rule is final, we will seek to reprice in the places where we can. And that will be different in consumer and in wholesale. Some of it will be product level, some of it will be relationship level. But that hopefully", "text_tts": "t will be relationship level But that hopefully", "translate": "Two is, once the rule is final, we will seek to reprice in the places where we can. And that will be different in consumer and in wholesale. Some of it will be product level, some of it will be relationship level. But that hopefully", "translate_tts": "Two is once the rule is final we will seek to reprice in the places where we can And that will be different in consumer and in wholesale Some of it will be product level some of it will be relationship level But that hopefully", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:13.576", "mode": "azero-full", "language": "en", "target": "en", "text": "can mitigate some of that, but of course the", "text_tts": "that but of course the", "translate": "can mitigate some of that, but of course the", "translate_tts": "can mitigate some of that but of course the", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:17.452", "mode": "azero-full", "language": "en", "target": "en", "text": "The flip side of that is that's cost getting passed into the real economy, and that's", "text_tts": "economy and thats", "translate": "The flip side of that is that's cost getting passed into the real economy, and that's", "translate_tts": "The flip side of that is thats cost getting passed into the real economy and thats", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:18.465", "mode": "azero-full", "language": "en", "target": "en", "text": "part of the point that we've made.", "text_tts": "part of the point that weve made", "translate": "part of the point that we've made.", "translate_tts": "part of the point that weve made", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:18.853", "mode": "azero-full", "language": "en", "target": "en", "text": "about.", "text_tts": "about", "translate": "about.", "translate_tts": "about", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:20.707", "mode": "azero-full", "language": "en", "target": "en", "text": "lowering availability.", "text_tts": "lowering availability", "translate": "lowering availability.", "translate_tts": "lowering availability", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:21.660", "mode": "azero-full", "language": "en", "target": "en", "text": "of products and services.", "text_tts": "of products and services", "translate": "of products and services.", "translate_tts": "of products and services", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:22.227", "mode": "azero-full", "language": "en", "target": "en", "text": "Monday.", "text_tts": "Monday", "translate": "Monday.", "translate_tts": "Monday", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:27.528", "mode": "azero-full", "language": "en", "target": "en", "text": "some opportunities for costless optimization.", "text_tts": "less optimization", "translate": "some opportunities for costless optimization.", "translate_tts": "some opportunities for costless optimization", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:30.989", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm personally a little bit more pessimistic about those, but we", "text_tts": "but we", "translate": "I'm personally a little bit more pessimistic about those, but we", "translate_tts": "Im personally a little bit more pessimistic about those but we", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:35.065", "mode": "azero-full", "language": "en", "target": "en", "text": "surprised ourselves on those points in the past, so we'll see.", "text_tts": "o well see", "translate": "surprised ourselves on those points in the past, so we'll see.", "translate_tts": "surprised ourselves on those points in the past so well see", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:38.269", "mode": "azero-full", "language": "en", "target": "en", "text": "And then finally, yeah, we may stop doing certain things in a", "text_tts": "yeah we may stop doing certain things in a", "translate": "And then finally, yeah, we may stop doing certain things in a", "translate_tts": "And then finally yeah we may stop doing certain things in a", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:39.538", "mode": "azero-full", "language": "en", "target": "en", "text": "And we may exit things.", "text_tts": "And we may exit things", "translate": "And we may exit things.", "translate_tts": "And we may exit things", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:43.845", "mode": "azero-full", "language": "en", "target": "en", "text": "I wouldn't necessarily assume that, that's going to do a lot to", "text_tts": "a lot to", "translate": "I wouldn't necessarily assume that, that's going to do a lot to", "translate_tts": "I wouldnt necessarily assume that thats going to do a lot to", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:44.130", "mode": "azero-full", "language": "en", "target": "en", "text": "preserve.", "text_tts": "preserve", "translate": "preserve.", "translate_tts": "preserve", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:47.522", "mode": "azero-full", "language": "en", "target": "en", "text": "returns at the seventeen percent. That's going to be about", "text_tts": "enteen percent Thats going to be about", "translate": "returns at the seventeen percent. That's going to be about", "translate_tts": "returns at the seventeen percent Thats going to be about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:49.380", "mode": "azero-full", "language": "en", "target": "en", "text": "exiting things that are.", "text_tts": "hat are", "translate": "exiting things that are.", "translate_tts": "exiting things that are", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:52.395", "mode": "azero-full", "language": "en", "target": "en", "text": "shareholder destructive.", "text_tts": "estructive", "translate": "shareholder destructive.", "translate_tts": "shareholder destructive", "is_final": false, "emotion": "😰", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:54.678", "mode": "azero-full", "language": "en", "target": "en", "text": "Necessarily, you know.", "text_tts": "Necessarily you know", "translate": "Necessarily, you know.", "translate_tts": "Necessarily you know", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:55.056", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:57.762", "mode": "azero-full", "language": "en", "target": "en", "text": "producing much higher returns if you know what I mean. So", "text_tts": "returns if you know what I mean So", "translate": "producing much higher returns if you know what I mean. So", "translate_tts": "producing much higher returns if you know what I mean So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:59.564", "mode": "azero-full", "language": "en", "target": "en", "text": "and then", "text_tts": "and then", "translate": "and then", "translate_tts": "and then", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:26:08.055", "mode": "azero-full", "language": "en", "target": "en", "text": "The other part of your question implicitly was talking about organic capital generation, and I think it's just very important to separate impacts on the economy and impacts on long term returns.", "text_tts": "y and impacts on long term returns", "translate": "The other part of your question implicitly was talking about organic capital generation, and I think it's just very important to separate impacts on the economy and impacts on long term returns.", "translate_tts": "The other part of your question implicitly was talking about organic capital generation and I think its just very important to separate impacts on the economy and impacts on long term returns", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:26:10.128", "mode": "azero-full", "language": "en", "target": "en", "text": "requirements.", "text_tts": "requirements", "translate": "requirements.", "translate_tts": "requirements", "is_final": false, "emotion": "", "events": "🏠🔊🐷💨", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:26:11.266", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course.", "text_tts": "Of course", "translate": "Of course.", "translate_tts": "Of course", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:26:14.437", "mode": "azero-full", "language": "en", "target": "en", "text": "As Jamie always says, JP Morgan is going to be fine.", "text_tts": "ys JP Morgan is going to be fine", "translate": "As Jamie always says, JP Morgan is going to be fine.", "translate_tts": "As Jamie always says JP Morgan is going to be fine", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:26:16.226", "mode": "azero-full", "language": "en", "target": "en", "text": "We're building a lot of capital.", "text_tts": "Were building a lot of capital", "translate": "We're building a lot of capital.", "translate_tts": "Were building a lot of capital", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:26:17.585", "mode": "azero-full", "language": "en", "target": "en", "text": "Managing capital concerns.", "text_tts": "Managing capital concerns", "translate": "Managing capital concerns.", "translate_tts": "Managing capital concerns", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:26:21.137", "mode": "azero-full", "language": "en", "target": "en", "text": "conservatively and we'll be able to build", "text_tts": "vatively and well be able to build", "translate": "conservatively and we'll be able to build", "translate_tts": "conservatively and well be able to build", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:26:27.630", "mode": "azero-full", "language": "en", "target": "en", "text": "the necessary capital in order to achieve on time or early compliance, which was always what we strive to do.", "text_tts": "what we strive to do", "translate": "the necessary capital in order to achieve on time or early compliance, which was always what we strive to do.", "translate_tts": "the necessary capital in order to achieve on time or early compliance which was always what we strive to do", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:26:29.122", "mode": "azero-full", "language": "en", "target": "en", "text": "really have any particular", "text_tts": "really have any particular", "translate": "really have any particular", "translate_tts": "really have any particular", "is_final": false, "emotion": "😊", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:26:29.857", "mode": "azero-full", "language": "en", "target": "en", "text": "bearing on the", "text_tts": "bearing on the", "translate": "bearing on the", "translate_tts": "bearing on the", "is_final": false, "emotion": "😡", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:26:34.214", "mode": "azero-full", "language": "en", "target": "en", "text": "On the question of what the long term return target is or the impacts on the real economy.", "text_tts": "or the impacts on the real economy", "translate": "On the question of what the long term return target is or the impacts on the real economy.", "translate_tts": "On the question of what the long term return target is or the impacts on the real economy", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:26:38.792", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Thank you.", "text_tts": "Got it Thank you", "translate": "Got it. Thank you.", "translate_tts": "Got it Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:26:45.757", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Glenn Shore with Evercore ISI. You may proceed.", "text_tts": "Evercore ISI You may proceed", "translate": "Thank you. Our next question comes from Glenn Shore with Evercore ISI. You may proceed.", "translate_tts": "Thank you Our next question comes from Glenn Shore with Evercore ISI You may proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:26:47.550", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thank you.", "text_tts": "Hi thank you", "translate": "Hi, thank you.", "translate_tts": "Hi thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:26:53.530", "mode": "azero-full", "language": "en", "target": "en", "text": "So I very much appreciate the comments in the release.", "text_tts": "ery much appreciate the comments in the release", "translate": "So I very much appreciate the comments in the release.", "translate_tts": "So I very much appreciate the comments in the release", "is_final": false, "emotion": "😊", "events": "😤👂🏠🔊🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:01.204", "mode": "azero-full", "language": "en", "target": "en", "text": "on the big picture things of what's going on in the world and their potential impact on markets, on food, markets, global trade, everything that you mentioned.", "text_tts": "ou mentioned", "translate": "on the big picture things of what's going on in the world and their potential impact on markets, on food, markets, global trade, everything that you mentioned.", "translate_tts": "on the big picture things of whats going on in the world and their potential impact on markets on food markets global trade everything that you mentioned", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:06.437", "mode": "azero-full", "language": "en", "target": "en", "text": "and sadly agree about the most dangerous time in decades. The question I have is", "text_tts": "The question I have is", "translate": "and sadly agree about the most dangerous time in decades. The question I have is", "translate_tts": "and sadly agree about the most dangerous time in decades The question I have is", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:11.410", "mode": "azero-full", "language": "en", "target": "en", "text": "Does it surprise you that markets are hanging in, that you yourself have", "text_tts": "that you yourself have", "translate": "Does it surprise you that markets are hanging in, that you yourself have", "translate_tts": "Does it surprise you that markets are hanging in that you yourself have", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:15.214", "mode": "azero-full", "language": "en", "target": "en", "text": "a green shoots or still green shoots type of mindset about banking?", "text_tts": "reen shoots type of mindset about banking", "translate": "a green shoots or still green shoots type of mindset about banking?", "translate_tts": "a green shoots or still green shoots type of mindset about banking", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:24.894", "mode": "azero-full", "language": "en", "target": "en", "text": "while that's going on? And then maybe more importantly, if you believe what obviously what you wrote, what are you doing about it? How do you manage yourself conservatively? How do you prepare", "text_tts": "f conservatively How do you prepare", "translate": "while that's going on? And then maybe more importantly, if you believe what obviously what you wrote, what are you doing about it? How do you manage yourself conservatively? How do you prepare", "translate_tts": "while thats going on And then maybe more importantly if you believe what obviously what you wrote what are you doing about it How do you manage yourself conservatively How do you prepare", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:27.152", "mode": "azero-full", "language": "en", "target": "en", "text": "or tougher times.", "text_tts": "or tougher times", "translate": "or tougher times.", "translate_tts": "or tougher times", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:30.142", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. Good week.", "text_tts": "Yeah Good week", "translate": "Yeah. Good week.", "translate_tts": "Yeah Good week", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:32.804", "mode": "azero-full", "language": "en", "target": "en", "text": "Go ahead, Jeremy. You don't want to start? Okay. So I mean,", "text_tts": "You dont want to start Okay So I mean", "translate": "Go ahead, Jeremy. You don't want to start? Okay. So I mean,", "translate_tts": "Go ahead Jeremy You dont want to start Okay So I mean", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:37.024", "mode": "azero-full", "language": "en", "target": "en", "text": "On green shoots, you'll just note that our comments are", "text_tts": "s are", "translate": "On green shoots, you'll just note that our comments are", "translate_tts": "On green shoots youll just note that our comments are", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:42.985", "mode": "azero-full", "language": "en", "target": "en", "text": "cautious. I mean, there is momentum. I do think we are a little bit more optimistic than we were.", "text_tts": "n we were", "translate": "cautious. I mean, there is momentum. I do think we are a little bit more optimistic than we were.", "translate_tts": "cautious I mean there is momentum I do think we are a little bit more optimistic than we were", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:56.641", "mode": "azero-full", "language": "en", "target": "en", "text": "But obviously, markets have been bumpy, both equity markets and rate markets have been very whippy recently. So we don't want to get too carried away with optimism here. We are coming in and off a very low base, and so there's a hope and an expectation that we are on the path", "text_tts": "ectation that we are on the path", "translate": "But obviously, markets have been bumpy, both equity markets and rate markets have been very whippy recently. So we don't want to get too carried away with optimism here. We are coming in and off a very low base, and so there's a hope and an expectation that we are on the path", "translate_tts": "But obviously markets have been bumpy both equity markets and rate markets have been very whippy recently So we dont want to get too carried away with optimism here We are coming in and off a very low base and so theres a hope and an expectation that we are on the path", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:58.454", "mode": "azero-full", "language": "en", "target": "en", "text": "Normalization and.", "text_tts": "d", "translate": "Normalization and.", "translate_tts": "Normalization and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:58.840", "mode": "azero-full", "language": "en", "target": "en", "text": "and and", "text_tts": "and and", "translate": "and and", "translate_tts": "and and", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:28:08.943", "mode": "azero-full", "language": "en", "target": "en", "text": "improvement. And of course, the overall economic picture at least currently looks solid. The sort of immaculate disinflation trade is actually happening. So", "text_tts": "", "translate": "improvement. And of course, the overall economic picture at least currently looks solid. The sort of immaculate disinflation trade is actually happening. So", "translate_tts": "improvement And of course the overall economic picture at least currently looks solid The sort of immaculate disinflation trade is actually happening So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:28:13.670", "mode": "azero-full", "language": "en", "target": "en", "text": "Those are all reasons to be a little bit optimistic in the near term, but it's tempered with quite a bit of caution.", "text_tts": "mpered with quite a bit of caution", "translate": "Those are all reasons to be a little bit optimistic in the near term, but it's tempered with quite a bit of caution.", "translate_tts": "Those are all reasons to be a little bit optimistic in the near term but its tempered with quite a bit of caution", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:28:17.109", "mode": "azero-full", "language": "en", "target": "en", "text": "So I would add question. There has been", "text_tts": "tion There has been", "translate": "So I would add question. There has been", "translate_tts": "So I would add question There has been", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:28:20.515", "mode": "azero-full", "language": "en", "target": "en", "text": "an extraordinary amount of fiscal monetary stimulus.", "text_tts": "amount of fiscal monetary stimulus", "translate": "an extraordinary amount of fiscal monetary stimulus.", "translate_tts": "an extraordinary amount of fiscal monetary stimulus", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:28:21.912", "mode": "azero-full", "language": "en", "target": "en", "text": "still in the system.", "text_tts": "still in the system", "translate": "still in the system.", "translate_tts": "still in the system", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:28:28.803", "mode": "azero-full", "language": "en", "target": "en", "text": "And you can't look at and of course, it can drive markets and sentiment and sales and", "text_tts": "and", "translate": "And you can't look at and of course, it can drive markets and sentiment and sales and", "translate_tts": "And you cant look at and of course it can drive markets and sentiment and sales and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:28:31.520", "mode": "azero-full", "language": "en", "target": "en", "text": "profits and all that, but it can't stay like this forever.", "text_tts": "that but it cant stay like this forever", "translate": "profits and all that, but it can't stay like this forever.", "translate_tts": "profits and all that but it cant stay like this forever", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:28:33.703", "mode": "azero-full", "language": "en", "target": "en", "text": "Between QT if you've never had", "text_tts": "if youve never had", "translate": "Between QT if you've never had", "translate_tts": "Between QT if youve never had", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:28:37.411", "mode": "azero-full", "language": "en", "target": "en", "text": "and how much the fiscal stimulus can continue at this rate, but", "text_tts": "at this rate but", "translate": "and how much the fiscal stimulus can continue at this rate, but", "translate_tts": "and how much the fiscal stimulus can continue at this rate but", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:28:39.592", "mode": "azero-full", "language": "en", "target": "en", "text": "before you have kind of the crowding out.", "text_tts": "f the crowding out", "translate": "before you have kind of the crowding out.", "translate_tts": "before you have kind of the crowding out", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:28:41.160", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of factors. So", "text_tts": "", "translate": "kind of factors. So", "translate_tts": "kind of factors So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:28:46.348", "mode": "azero-full", "language": "en", "target": "en", "text": "I just I think people have to be very cautious. And of course, the geopolitics, I think it's just an extraordinary", "text_tts": "geopolitics I think its just an extraordinary", "translate": "I just I think people have to be very cautious. And of course, the geopolitics, I think it's just an extraordinary", "translate_tts": "I just I think people have to be very cautious And of course the geopolitics I think its just an extraordinary", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:28:51.932", "mode": "azero-full", "language": "en", "target": "en", "text": "issue we have to deal with. How do you prepare the company for that? We do one hundred stress tests a week.", "text_tts": "hundred stress tests a week", "translate": "issue we have to deal with. How do you prepare the company for that? We do one hundred stress tests a week.", "translate_tts": "issue we have to deal with How do you prepare the company for that We do one hundred stress tests a week", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:28:54.043", "mode": "azero-full", "language": "en", "target": "en", "text": "And we do multiple", "text_tts": "e", "translate": "And we do multiple", "translate_tts": "And we do multiple", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:29:02.126", "mode": "azero-full", "language": "en", "target": "en", "text": "views of it, including geopolitical problems or interest rate problems. But usually, geopolitics presents itself as", "text_tts": "But usually geopolitics presents itself as", "translate": "views of it, including geopolitical problems or interest rate problems. But usually, geopolitics presents itself as", "translate_tts": "views of it including geopolitical problems or interest rate problems But usually geopolitics presents itself as", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:29:03.624", "mode": "azero-full", "language": "en", "target": "en", "text": "usually as a", "text_tts": "usually as a", "translate": "usually as a", "translate_tts": "usually as a", "is_final": false, "emotion": "😔", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:29:09.606", "mode": "azero-full", "language": "en", "target": "en", "text": "as a deep recession or a mild recession, a recession part of the world or markets going down a lot.", "text_tts": "kets going down a lot", "translate": "as a deep recession or a mild recession, a recession part of the world or markets going down a lot.", "translate_tts": "as a deep recession or a mild recession a recession part of the world or markets going down a lot", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:29:15.638", "mode": "azero-full", "language": "en", "target": "en", "text": "And because markets do well, there's not a reason ever to say they're going to continue to do well.", "text_tts": "do well", "translate": "And because markets do well, there's not a reason ever to say they're going to continue to do well.", "translate_tts": "And because markets do well theres not a reason ever to say theyre going to continue to do well", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:29:18.224", "mode": "azero-full", "language": "en", "target": "en", "text": "If you don't believe me, remember nineteen eighty seven", "text_tts": "remember nineteen eighty seven", "translate": "If you don't believe me, remember nineteen eighty seven", "translate_tts": "If you dont believe me remember nineteen eighty seven", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:29:23.231", "mode": "azero-full", "language": "en", "target": "en", "text": "nineteen ninety, nineteen ninety four, the year two thousand, the year two thousand nine,", "text_tts": "ur the year two thousand the year two thousand nine", "translate": "nineteen ninety, nineteen ninety four, the year two thousand, the year two thousand nine,", "translate_tts": "nineteen ninety nineteen ninety four the year two thousand the year two thousand nine", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:29:26.102", "mode": "azero-full", "language": "en", "target": "en", "text": "And people don't predict those inflection points.", "text_tts": "t predict those inflection points", "translate": "And people don't predict those inflection points.", "translate_tts": "And people dont predict those inflection points", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:29:28.409", "mode": "azero-full", "language": "en", "target": "en", "text": "I just you know, but my caution is that", "text_tts": "but my caution is that", "translate": "I just you know, but my caution is that", "translate_tts": "I just you know but my caution is that", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:29:32.249", "mode": "azero-full", "language": "en", "target": "en", "text": "we are facing so many uncertainties out there. You just got to be very cautious when you're facing.", "text_tts": "got to be very cautious when youre facing", "translate": "we are facing so many uncertainties out there. You just got to be very cautious when you're facing.", "translate_tts": "we are facing so many uncertainties out there You just got to be very cautious when youre facing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:42.964", "mode": "azero-full", "language": "en", "target": "en", "text": "And like I said, the other thing about the green shoots, regardless of that, we try to run the company so that we serve the clients day in and day out, better products and better services", "text_tts": "better products and better services", "translate": "And like I said, the other thing about the green shoots, regardless of that, we try to run the company so that we serve the clients day in and day out, better products and better services", "translate_tts": "And like I said the other thing about the green shoots regardless of that we try to run the company so that we serve the clients day in and day out better products and better services", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:48.090", "mode": "azero-full", "language": "en", "target": "en", "text": "securely, safely and all those things. And that's the ultimate goal.", "text_tts": "nd thats the ultimate goal", "translate": "securely, safely and all those things. And that's the ultimate goal.", "translate_tts": "securely safely and all those things And thats the ultimate goal", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:49.873", "mode": "azero-full", "language": "en", "target": "en", "text": "we know there're going to be bad times.", "text_tts": "e bad times", "translate": "we know there're going to be bad times.", "translate_tts": "we know therere going to be bad times", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:54.964", "mode": "azero-full", "language": "en", "target": "en", "text": "that's not a surprise to us. There could be bad times. I don't always know how they're coming or where they're coming from, but", "text_tts": "theyre coming or where theyre coming from but", "translate": "that's not a surprise to us. There could be bad times. I don't always know how they're coming or where they're coming from, but", "translate_tts": "thats not a surprise to us There could be bad times I dont always know how theyre coming or where theyre coming from but", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:30:06.025", "mode": "azero-full", "language": "en", "target": "en", "text": "when you keep on serving clients, doing good with clients, you can build a good business kind of separate from what it does to your returns. That's a slightly different issue at this point. But we'll deal with that too when we figure out what to do.", "text_tts": "with that too when we figure out what to do", "translate": "when you keep on serving clients, doing good with clients, you can build a good business kind of separate from what it does to your returns. That's a slightly different issue at this point. But we'll deal with that too when we figure out what to do.", "translate_tts": "when you keep on serving clients doing good with clients you can build a good business kind of separate from what it does to your returns Thats a slightly different issue at this point But well deal with that too when we figure out what to do", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:30:07.995", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for all that.", "text_tts": "Thank you for all that", "translate": "Thank you for all that.", "translate_tts": "Thank you for all that", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:30:08.733", "mode": "azero-full", "language": "en", "target": "en", "text": "because", "text_tts": "because", "translate": "because", "translate_tts": "because", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:30:10.239", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Gwen.", "text_tts": "Thanks Gwen", "translate": "Thanks, Gwen.", "translate_tts": "Thanks Gwen", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:30:16.339", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Mike Mayo with Wells Fargo Securities. You may proceed.", "text_tts": "s Fargo Securities You may proceed", "translate": "Thank you. Our next question comes from Mike Mayo with Wells Fargo Securities. You may proceed.", "translate_tts": "Thank you Our next question comes from Mike Mayo with Wells Fargo Securities You may proceed", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:30:18.892", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:30:27.462", "mode": "azero-full", "language": "en", "target": "en", "text": "I understand the NII strategy benefited from First Republic asset sensitivity, CD strategy, money emotion.", "text_tts": "Republic asset sensitivity CD strategy money emotion", "translate": "I understand the NII strategy benefited from First Republic asset sensitivity, CD strategy, money emotion.", "translate_tts": "I understand the NII strategy benefited from First Republic asset sensitivity CD strategy money emotion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:30:31.080", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'm curious too, how much is the NII", "text_tts": "too how much is the NII", "translate": "And I'm curious too, how much is the NII", "translate_tts": "And Im curious too how much is the NII", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:30:34.707", "mode": "azero-full", "language": "en", "target": "en", "text": "increase and the deposit benefits", "text_tts": "the deposit benefits", "translate": "increase and the deposit benefits", "translate_tts": "increase and the deposit benefits", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:30:39.349", "mode": "azero-full", "language": "en", "target": "en", "text": "a function of the sixty seven million digital banking customers.", "text_tts": "l banking customers", "translate": "a function of the sixty seven million digital banking customers.", "translate_tts": "a function of the sixty seven million digital banking customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:30:44.310", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you have more digital banking customers than branch customers now if you can just", "text_tts": "banking customers than branch customers now if you can just", "translate": "Do you have more digital banking customers than branch customers now if you can just", "translate_tts": "Do you have more digital banking customers than branch customers now if you can just", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:30:51.046", "mode": "azero-full", "language": "en", "target": "en", "text": "refresh that. And then a more general question, I guess, that first one's for Jeremy and the second one for Jamie.", "text_tts": "or Jamie", "translate": "refresh that. And then a more general question, I guess, that first one's for Jeremy and the second one for Jamie.", "translate_tts": "refresh that And then a more general question I guess that first ones for Jeremy and the second one for Jamie", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:05.219", "mode": "azero-full", "language": "en", "target": "en", "text": "you have record tech spend. What's the benefit of having record tech spend? If you can kind of mark to market your thoughts there as it relates to AI, as it relates to maybe wasted spending, your outlook for next year? And does it really help to be the biggest", "text_tts": "does it really help to be the biggest", "translate": "you have record tech spend. What's the benefit of having record tech spend? If you can kind of mark to market your thoughts there as it relates to AI, as it relates to maybe wasted spending, your outlook for next year? And does it really help to be the biggest", "translate_tts": "you have record tech spend Whats the benefit of having record tech spend If you can kind of mark to market your thoughts there as it relates to AI as it relates to maybe wasted spending your outlook for next year And does it really help to be the biggest", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:06.468", "mode": "azero-full", "language": "en", "target": "en", "text": "Under the banking industry.", "text_tts": "Under the banking industry", "translate": "Under the banking industry.", "translate_tts": "Under the banking industry", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:14.876", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, let me do digital banking, Mike. I spent some time on this actually a couple of weeks ago. And it's interesting to note this sort of", "text_tts": "rt of", "translate": "Yes, let me do digital banking, Mike. I spent some time on this actually a couple of weeks ago. And it's interesting to note this sort of", "translate_tts": "Yes let me do digital banking Mike I spent some time on this actually a couple of weeks ago And its interesting to note this sort of", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:23.229", "mode": "azero-full", "language": "en", "target": "en", "text": "extent to which the growth in digitally engaged consumers is higher than the overall growth in consumer accounts, meaning that you're", "text_tts": "accounts meaning that youre", "translate": "extent to which the growth in digitally engaged consumers is higher than the overall growth in consumer accounts, meaning that you're", "translate_tts": "extent to which the growth in digitally engaged consumers is higher than the overall growth in consumer accounts meaning that youre", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:31.485", "mode": "azero-full", "language": "en", "target": "en", "text": "continuing to increase the percentage of our consumers that are digitally engaged. And it sort of goes back to my prior point about for the percent who are digital only,", "text_tts": "or the percent who are digital only", "translate": "continuing to increase the percentage of our consumers that are digitally engaged. And it sort of goes back to my prior point about for the percent who are digital only,", "translate_tts": "continuing to increase the percentage of our consumers that are digitally engaged And it sort of goes back to my prior point about for the percent who are digital only", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:32.837", "mode": "azero-full", "language": "en", "target": "en", "text": "is much lower than that.", "text_tts": "is much lower than that", "translate": "is much lower than that.", "translate_tts": "is much lower than that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:37.025", "mode": "azero-full", "language": "en", "target": "en", "text": "For sure. For sure. Which actually links to the broader point that", "text_tts": "the broader point that", "translate": "For sure. For sure. Which actually links to the broader point that", "translate_tts": "For sure For sure Which actually links to the broader point that", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:41.316", "mode": "azero-full", "language": "en", "target": "en", "text": "what in terms of your question about how much is this helping the", "text_tts": "this helping the", "translate": "what in terms of your question about how much is this helping the", "translate_tts": "what in terms of your question about how much is this helping the", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:43.045", "mode": "azero-full", "language": "en", "target": "en", "text": "The current NII story.", "text_tts": "story", "translate": "The current NII story.", "translate_tts": "The current NII story", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:51.897", "mode": "azero-full", "language": "en", "target": "en", "text": "It goes to the larger point of a holistic through the cycle multichannel fully engaged customer strategy, which requires a lot of investment.", "text_tts": "a lot of investment", "translate": "It goes to the larger point of a holistic through the cycle multichannel fully engaged customer strategy, which requires a lot of investment.", "translate_tts": "It goes to the larger point of a holistic through the cycle multichannel fully engaged customer strategy which requires a lot of investment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:54.816", "mode": "azero-full", "language": "en", "target": "en", "text": "in branches, obviously, but also", "text_tts": "sly but also", "translate": "in branches, obviously, but also", "translate_tts": "in branches obviously but also", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:57.817", "mode": "azero-full", "language": "en", "target": "en", "text": "all sorts so.", "text_tts": "all sorts so", "translate": "all sorts so.", "translate_tts": "all sorts so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:58.526", "mode": "azero-full", "language": "en", "target": "en", "text": "in many ways,", "text_tts": "in many ways", "translate": "in many ways,", "translate_tts": "in many ways", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:01.531", "mode": "azero-full", "language": "en", "target": "en", "text": "can see the current environment as.", "text_tts": "as", "translate": "can see the current environment as.", "translate_tts": "can see the current environment as", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:02.713", "mode": "azero-full", "language": "en", "target": "en", "text": "as a little bit of a payoff.", "text_tts": "as a little bit of a payoff", "translate": "as a little bit of a payoff.", "translate_tts": "as a little bit of a payoff", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:04.578", "mode": "azero-full", "language": "en", "target": "en", "text": "investment, but that's not like", "text_tts": "investment but thats not like", "translate": "investment, but that's not like", "translate_tts": "investment but thats not like", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:05.304", "mode": "azero-full", "language": "en", "target": "en", "text": "not like.", "text_tts": "not like", "translate": "not like.", "translate_tts": "not like", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:06.490", "mode": "azero-full", "language": "en", "target": "en", "text": "before we stop investing.", "text_tts": "before we stop investing", "translate": "before we stop investing.", "translate_tts": "before we stop investing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:09.471", "mode": "azero-full", "language": "en", "target": "en", "text": "So, I guess that's", "text_tts": "So I guess thats", "translate": "So, I guess that's", "translate_tts": "So I guess thats", "is_final": false, "emotion": "😔", "events": "📻👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:13.623", "mode": "azero-full", "language": "en", "target": "en", "text": "Other question is.", "text_tts": "Other question is", "translate": "Other question is.", "translate_tts": "Other question is", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:15.903", "mode": "azero-full", "language": "en", "target": "en", "text": "the benefits of being the biggest tech", "text_tts": "eing the biggest tech", "translate": "the benefits of being the biggest tech", "translate_tts": "the benefits of being the biggest tech", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:20.056", "mode": "azero-full", "language": "en", "target": "en", "text": "Right, right, I mean.", "text_tts": "Right right I mean", "translate": "Right, right, I mean.", "translate_tts": "Right right I mean", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:21.605", "mode": "azero-full", "language": "en", "target": "en", "text": "or big and.", "text_tts": "or big and", "translate": "or big and.", "translate_tts": "or big and", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:24.955", "mode": "azero-full", "language": "en", "target": "en", "text": "business and", "text_tts": "business and", "translate": "business and", "translate_tts": "business and", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:26.873", "mode": "azero-full", "language": "en", "target": "en", "text": "The world is competitive and.", "text_tts": "The world is competitive and", "translate": "The world is competitive and.", "translate_tts": "The world is competitive and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:29.655", "mode": "azero-full", "language": "en", "target": "en", "text": "Changing, younger generations have different", "text_tts": "younger generations have different", "translate": "Changing, younger generations have different", "translate_tts": "Changing younger generations have different", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:30.623", "mode": "azero-full", "language": "en", "target": "en", "text": "and we have to", "text_tts": "and we have to", "translate": "and we have to", "translate_tts": "and we have to", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:31.755", "mode": "azero-full", "language": "en", "target": "en", "text": "been nimble.", "text_tts": "been nimble", "translate": "been nimble.", "translate_tts": "been nimble", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:32.117", "mode": "azero-full", "language": "en", "target": "en", "text": "and we have", "text_tts": "and we have", "translate": "and we have", "translate_tts": "and we have", "is_final": false, "emotion": "🤢", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:33.254", "mode": "azero-full", "language": "en", "target": "en", "text": "on what?", "text_tts": "on what", "translate": "on what?", "translate_tts": "on what", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:34.037", "mode": "azero-full", "language": "en", "target": "en", "text": "otherwise.", "text_tts": "otherwise", "translate": "otherwise.", "translate_tts": "otherwise", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:35.155", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, we risk getting", "text_tts": "You know we risk getting", "translate": "You know, we risk getting", "translate_tts": "You know we risk getting", "is_final": false, "emotion": "", "events": "📞🌠🤮👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:36.652", "mode": "azero-full", "language": "en", "target": "en", "text": "disrupted.", "text_tts": "disrupted", "translate": "disrupted.", "translate_tts": "disrupted", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:41.254", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm just the competition, we look at it as it's", "text_tts": "e look at it as its", "translate": "I'm just the competition, we look at it as it's", "translate_tts": "Im just the competition we look at it as its", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:44.905", "mode": "azero-full", "language": "en", "target": "en", "text": "it's Wells, who's coming back, which I'm happy for you guys. It's", "text_tts": "guys Its", "translate": "it's Wells, who's coming back, which I'm happy for you guys. It's", "translate_tts": "its Wells whos coming back which Im happy for you guys Its", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:48.021", "mode": "azero-full", "language": "en", "target": "en", "text": "It's obviously Marcus. It's Apple. It's", "text_tts": "Marcus Its Apple Its", "translate": "It's obviously Marcus. It's Apple. It's", "translate_tts": "Its obviously Marcus Its Apple Its", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:49.873", "mode": "azero-full", "language": "en", "target": "en", "text": "Chime, it's Dave, it's", "text_tts": "Dave its", "translate": "Chime, it's Dave, it's", "translate_tts": "Chime its Dave its", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:32:56.440", "mode": "azero-full", "language": "en", "target": "en", "text": "a lot of people coming up to these businesses in different ways. Some have been quite successful. It's Stripe in payments and so", "text_tts": "tripe in payments and so", "translate": "a lot of people coming up to these businesses in different ways. Some have been quite successful. It's Stripe in payments and so", "translate_tts": "a lot of people coming up to these businesses in different ways Some have been quite successful Its Stripe in payments and so", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:02.086", "mode": "azero-full", "language": "en", "target": "en", "text": "And we want to be very good and very competitive. Some of that tech spending is things which are almost a sine qua non.", "text_tts": "are almost a sine qua non", "translate": "And we want to be very good and very competitive. Some of that tech spending is things which are almost a sine qua non.", "translate_tts": "And we want to be very good and very competitive Some of that tech spending is things which are almost a sine qua non", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:04.614", "mode": "azero-full", "language": "en", "target": "en", "text": "which is cyber security.", "text_tts": "which is cyber security", "translate": "which is cyber security.", "translate_tts": "which is cyber security", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:06.850", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, data center resiliency.", "text_tts": "resiliency", "translate": "You know, data center resiliency.", "translate_tts": "You know data center resiliency", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:13.935", "mode": "azero-full", "language": "en", "target": "en", "text": "regulatory requirements and things like that, which we simply are going to do and be very, very good at to protect the company.", "text_tts": "ect the company", "translate": "regulatory requirements and things like that, which we simply are going to do and be very, very good at to protect the company.", "translate_tts": "regulatory requirements and things like that which we simply are going to do and be very very good at to protect the company", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:18.251", "mode": "azero-full", "language": "en", "target": "en", "text": "As it relates to AI specifically, which is the", "text_tts": "AI specifically which is the", "translate": "As it relates to AI specifically, which is the", "translate_tts": "As it relates to AI specifically which is the", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:19.626", "mode": "azero-full", "language": "en", "target": "en", "text": "talk of the towns.", "text_tts": "talk of the towns", "translate": "talk of the towns.", "translate_tts": "talk of the towns", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:23.917", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess the consensus among people outside the banking industry is that banks will not", "text_tts": "ry is that banks will not", "translate": "I guess the consensus among people outside the banking industry is that banks will not", "translate_tts": "I guess the consensus among people outside the banking industry is that banks will not", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:27.310", "mode": "azero-full", "language": "en", "target": "en", "text": "win that battle, including JP Morgan, you won't control the front end.", "text_tts": "including JP Morgan you wont control the front end", "translate": "win that battle, including JP Morgan, you won't control the front end.", "translate_tts": "win that battle including JP Morgan you wont control the front end", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:31.855", "mode": "azero-full", "language": "en", "target": "en", "text": "what are you doing with AI to make a difference now? Or is this just simply a moonshot?", "text_tts": "Or is this just simply a moonshot", "translate": "what are you doing with AI to make a difference now? Or is this just simply a moonshot?", "translate_tts": "what are you doing with AI to make a difference now Or is this just simply a moonshot", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:35.576", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, I don't agree with that statement.", "text_tts": "dont agree with that statement", "translate": "Oh, I don't agree with that statement.", "translate_tts": "Oh I dont agree with that statement", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊🤮👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:38.942", "mode": "azero-full", "language": "en", "target": "en", "text": "Banks have an extraordinary amount of proprietary data.", "text_tts": "unt of proprietary data", "translate": "Banks have an extraordinary amount of proprietary data.", "translate_tts": "Banks have an extraordinary amount of proprietary data", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:41.606", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition to when you do like a large language mob, it's", "text_tts": "language mob its", "translate": "In addition to when you do like a large language mob, it's", "translate_tts": "In addition to when you do like a large language mob its", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:47.352", "mode": "azero-full", "language": "en", "target": "en", "text": "public data. It's got looking at everything on the Internet or everything that's ever been published or something like that.", "text_tts": "published or something like that", "translate": "public data. It's got looking at everything on the Internet or everything that's ever been published or something like that.", "translate_tts": "public data Its got looking at everything on the Internet or everything thats ever been published or something like that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:50.838", "mode": "azero-full", "language": "en", "target": "en", "text": "But AI is an extraordinarily good tool to use.", "text_tts": "is an extraordinarily good tool to use", "translate": "But AI is an extraordinarily good tool to use.", "translate_tts": "But AI is an extraordinarily good tool to use", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:58.612", "mode": "azero-full", "language": "en", "target": "en", "text": "We just put a woman who is running it at our table. So it's data, analytics, AI, et cetera, and there are multiple types of AI.", "text_tts": "etera and there are multiple types of AI", "translate": "We just put a woman who is running it at our table. So it's data, analytics, AI, et cetera, and there are multiple types of AI.", "translate_tts": "We just put a woman who is running it at our table So its data analytics AI et cetera and there are multiple types of AI", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:02.011", "mode": "azero-full", "language": "en", "target": "en", "text": "So we use AI for risk, fraud, marketing, prospecting", "text_tts": "for risk fraud marketing prospecting", "translate": "So we use AI for risk, fraud, marketing, prospecting", "translate_tts": "So we use AI for risk fraud marketing prospecting", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:07.756", "mode": "azero-full", "language": "en", "target": "en", "text": "And the management team is getting better and better at saying, how can we use the data to do a better job to reduce errors?", "text_tts": "to do a better job to reduce errors", "translate": "And the management team is getting better and better at saying, how can we use the data to do a better job to reduce errors?", "translate_tts": "And the management team is getting better and better at saying how can we use the data to do a better job to reduce errors", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:11.578", "mode": "azero-full", "language": "en", "target": "en", "text": "to serve clients better, to have a salesperson have", "text_tts": "ter to have a salesperson have", "translate": "to serve clients better, to have a salesperson have", "translate_tts": "to serve clients better to have a salesperson have", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:18.684", "mode": "azero-full", "language": "en", "target": "en", "text": "co pilots, so they know why even the client's calling or something like that. So we simply have to do it. Does it create opportunity for", "text_tts": "t create opportunity for", "translate": "co pilots, so they know why even the client's calling or something like that. So we simply have to do it. Does it create opportunity for", "translate_tts": "co pilots so they know why even the clients calling or something like that So we simply have to do it Does it create opportunity for", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:21.962", "mode": "azero-full", "language": "en", "target": "en", "text": "For disruptors to come in, yeah, of course.", "text_tts": "to come in yeah of course", "translate": "For disruptors to come in, yeah, of course.", "translate_tts": "For disruptors to come in yeah of course", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:24.428", "mode": "azero-full", "language": "en", "target": "en", "text": "That's always been true with technology. And", "text_tts": "n true with technology And", "translate": "That's always been true with technology. And", "translate_tts": "Thats always been true with technology And", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:26.489", "mode": "azero-full", "language": "en", "target": "en", "text": "But we'll be quite good at it.", "text_tts": "be quite good at it", "translate": "But we'll be quite good at it.", "translate_tts": "But well be quite good at it", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:31.830", "mode": "azero-full", "language": "en", "target": "en", "text": "And then lastly, I think you made a mention at a conference about investment spend.", "text_tts": "a conference about investment spend", "translate": "And then lastly, I think you made a mention at a conference about investment spend.", "translate_tts": "And then lastly I think you made a mention at a conference about investment spend", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:35.415", "mode": "azero-full", "language": "en", "target": "en", "text": "or tech spend over the next year? Where do you stand on that?", "text_tts": "you stand on that", "translate": "or tech spend over the next year? Where do you stand on that?", "translate_tts": "or tech spend over the next year Where do you stand on that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:43.284", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, no. So because you did ask a little bit about the expense outlook for next year. So I think at the conference, we said I think the consensus was", "text_tts": "we said I think the consensus was", "translate": "Yes, no. So because you did ask a little bit about the expense outlook for next year. So I think at the conference, we said I think the consensus was", "translate_tts": "Yes no So because you did ask a little bit about the expense outlook for next year So I think at the conference we said I think the consensus was", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:48.380", "mode": "azero-full", "language": "en", "target": "en", "text": "eighty eight billion, but we're still going through the budget process, et cetera, et cetera. So that's still true.", "text_tts": "a et cetera So thats still true", "translate": "eighty eight billion, but we're still going through the budget process, et cetera, et cetera. So that's still true.", "translate_tts": "eighty eight billion but were still going through the budget process et cetera et cetera So thats still true", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:02.702", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we're still kind of in the ballpark, but I would say at the margin, there's going to be a little bit of upward pressure. Public too or no? Yes, this is all now including First Republic. And I think there'll be a little bit of upward pressure on that as we sort of do our usual thing and look at all the opportunities", "text_tts": "of do our usual thing and look at all the opportunities", "translate": "I think we're still kind of in the ballpark, but I would say at the margin, there's going to be a little bit of upward pressure. Public too or no? Yes, this is all now including First Republic. And I think there'll be a little bit of upward pressure on that as we sort of do our usual thing and look at all the opportunities", "translate_tts": "I think were still kind of in the ballpark but I would say at the margin theres going to be a little bit of upward pressure Public too or no Yes this is all now including First Republic And I think therell be a little bit of upward pressure on that as we sort of do our usual thing and look at all the opportunities", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:11.934", "mode": "azero-full", "language": "en", "target": "en", "text": "and the investments that we want to make. So no surprise in that sense that we're going to invest prudently. Nothing dramatic but probably a little bit of upward pressure.", "text_tts": "g to invest prudently Nothing dramatic but probably a little bit of upward pressure", "translate": "and the investments that we want to make. So no surprise in that sense that we're going to invest prudently. Nothing dramatic but probably a little bit of upward pressure.", "translate_tts": "and the investments that we want to make So no surprise in that sense that were going to invest prudently Nothing dramatic but probably a little bit of upward pressure", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:14.394", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thank you.", "text_tts": "All right thank you", "translate": "All right, thank you.", "translate_tts": "All right thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:15.520", "mode": "azero-full", "language": "en", "target": "en", "text": "Yup.", "text_tts": "Yup", "translate": "Yup.", "translate_tts": "Yup", "is_final": false, "emotion": "😊", "events": "🤮👂🏠🔊🐶📢", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:21.649", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Jim Mitchell with Seaport Global. You may proceed.", "text_tts": "chell with Seaport Global You may proceed", "translate": "Thank you. Our next question comes from Jim Mitchell with Seaport Global. You may proceed.", "translate_tts": "Thank you Our next question comes from Jim Mitchell with Seaport Global You may proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:23.814", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, hey, good morning.", "text_tts": "Hey hey good morning", "translate": "Hey, hey, good morning.", "translate_tts": "Hey hey good morning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:32.671", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy, do you think there's any receptivity among regulators regarding the double counting, not only of operational risk, but I think you alluded to this", "text_tts": "luded to this", "translate": "Jeremy, do you think there's any receptivity among regulators regarding the double counting, not only of operational risk, but I think you alluded to this", "translate_tts": "Jeremy do you think theres any receptivity among regulators regarding the double counting not only of operational risk but I think you alluded to this", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:37.048", "mode": "azero-full", "language": "en", "target": "en", "text": "earlier in the markets business, but there's clearly double counting and market risk in the trading book.", "text_tts": "and market risk in the trading book", "translate": "earlier in the markets business, but there's clearly double counting and market risk in the trading book.", "translate_tts": "earlier in the markets business but theres clearly double counting and market risk in the trading book", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:38.915", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there any receptivity?", "text_tts": "receptivity", "translate": "Is there any receptivity?", "translate_tts": "Is there any receptivity", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:42.763", "mode": "azero-full", "language": "en", "target": "en", "text": "Can I just answer that real quickly? We don't really know.", "text_tts": "that real quickly We dont really know", "translate": "Can I just answer that real quickly? We don't really know.", "translate_tts": "Can I just answer that real quickly We dont really know", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:45.717", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a one sided conversation generally.", "text_tts": "d conversation generally", "translate": "It's a one sided conversation generally.", "translate_tts": "Its a one sided conversation generally", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:36:00.292", "mode": "azero-full", "language": "en", "target": "en", "text": "they say put in your comments. So everyone's going to put in extensive comments, kind of like you heard from Jeremy. And we don't really know. We don't really know what's going on inside the Fed, how many people get involved. In my view, it's become a very politicized process as opposed to the", "text_tts": "icized process as opposed to the", "translate": "they say put in your comments. So everyone's going to put in extensive comments, kind of like you heard from Jeremy. And we don't really know. We don't really know what's going on inside the Fed, how many people get involved. In my view, it's become a very politicized process as opposed to the", "translate_tts": "they say put in your comments So everyones going to put in extensive comments kind of like you heard from Jeremy And we dont really know We dont really know whats going on inside the Fed how many people get involved In my view its become a very politicized process as opposed to the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:36:03.603", "mode": "azero-full", "language": "en", "target": "en", "text": "goal analysis, I think, is required to do it exactly right.", "text_tts": "required to do it exactly right", "translate": "goal analysis, I think, is required to do it exactly right.", "translate_tts": "goal analysis I think is required to do it exactly right", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:36:04.571", "mode": "azero-full", "language": "en", "target": "en", "text": "So we'll see.", "text_tts": "So well see", "translate": "So we'll see.", "translate_tts": "So well see", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:36:13.832", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And then if it weren't to change and you talked about the potential negative impact on liquidity in the markets business", "text_tts": "business", "translate": "Okay. And then if it weren't to change and you talked about the potential negative impact on liquidity in the markets business", "translate_tts": "Okay And then if it werent to change and you talked about the potential negative impact on liquidity in the markets business", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:36:14.723", "mode": "azero-full", "language": "en", "target": "en", "text": "specifically.", "text_tts": "", "translate": "specifically.", "translate_tts": "specifically", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:36:25.923", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that a JPM pulling out of certain businesses type event? Or is it more a comment that there'll be fewer providers of liquidity as less scaled players exit", "text_tts": "f liquidity as less scaled players exit", "translate": "Is that a JPM pulling out of certain businesses type event? Or is it more a comment that there'll be fewer providers of liquidity as less scaled players exit", "translate_tts": "Is that a JPM pulling out of certain businesses type event Or is it more a comment that therell be fewer providers of liquidity as less scaled players exit", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:36:26.812", "mode": "azero-full", "language": "en", "target": "en", "text": "and maybe that's.", "text_tts": "and maybe thats", "translate": "and maybe that's.", "translate_tts": "and maybe thats", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:36:31.810", "mode": "azero-full", "language": "en", "target": "en", "text": "all of us equal a market share gain opportunity for JPMorgan in a smaller business.", "text_tts": "for JPMorgan in a smaller business", "translate": "all of us equal a market share gain opportunity for JPMorgan in a smaller business.", "translate_tts": "all of us equal a market share gain opportunity for JPMorgan in a smaller business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:36:37.018", "mode": "azero-full", "language": "en", "target": "en", "text": "think so if you look at markets alone, it's a huge, I think, sixty percent", "text_tts": "e its a huge I think sixty percent", "translate": "think so if you look at markets alone, it's a huge, I think, sixty percent", "translate_tts": "think so if you look at markets alone its a huge I think sixty percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:36:40.776", "mode": "azero-full", "language": "en", "target": "en", "text": "increase in capital. And if you look at it, you can do that by product", "text_tts": "t you can do that by product", "translate": "increase in capital. And if you look at it, you can do that by product", "translate_tts": "increase in capital And if you look at it you can do that by product", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:36:44.601", "mode": "azero-full", "language": "en", "target": "en", "text": "for some products, it's worse than for others. But generally, it's bad across", "text_tts": "generally its bad across", "translate": "for some products, it's worse than for others. But generally, it's bad across", "translate_tts": "for some products its worse than for others But generally its bad across", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:36:45.639", "mode": "azero-full", "language": "en", "target": "en", "text": "whole products.", "text_tts": "whole products", "translate": "whole products.", "translate_tts": "whole products", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:36:47.152", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "🏠🔊🤮👂☎📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:36:52.412", "mode": "azero-full", "language": "en", "target": "en", "text": "market making but the really important thing is market making is a critical function.", "text_tts": "making is a critical function", "translate": "market making but the really important thing is market making is a critical function.", "translate_tts": "market making but the really important thing is market making is a critical function", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:36:56.159", "mode": "azero-full", "language": "en", "target": "en", "text": "And if you look at the world, there are only so many large market makers who can make markets", "text_tts": "rket makers who can make markets", "translate": "And if you look at the world, there are only so many large market makers who can make markets", "translate_tts": "And if you look at the world there are only so many large market makers who can make markets", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:36:57.712", "mode": "azero-full", "language": "en", "target": "en", "text": "for governments,", "text_tts": "for governments", "translate": "for governments,", "translate_tts": "for governments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:37:01.582", "mode": "azero-full", "language": "en", "target": "en", "text": "hospitals, cities, schools, states, IMF, World Bank", "text_tts": "s schools states IMF World Bank", "translate": "hospitals, cities, schools, states, IMF, World Bank", "translate_tts": "hospitals cities schools states IMF World Bank", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:37:10.769", "mode": "azero-full", "language": "en", "target": "en", "text": "BlackRock, Blackstone and all those various things who buy and sell for their clients in size. And market makers have a different function than hedge funds.", "text_tts": "different function than hedge funds", "translate": "BlackRock, Blackstone and all those various things who buy and sell for their clients in size. And market makers have a different function than hedge funds.", "translate_tts": "BlackRock Blackstone and all those various things who buy and sell for their clients in size And market makers have a different function than hedge funds", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:37:19.888", "mode": "azero-full", "language": "en", "target": "en", "text": "And I don't know what the real intent was with this. This is another one I think needs to be really thought through. What are you trying to accomplish? We do market making quite safe", "text_tts": "rket making quite safe", "translate": "And I don't know what the real intent was with this. This is another one I think needs to be really thought through. What are you trying to accomplish? We do market making quite safe", "translate_tts": "And I dont know what the real intent was with this This is another one I think needs to be really thought through What are you trying to accomplish We do market making quite safe", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:37:23.058", "mode": "azero-full", "language": "en", "target": "en", "text": "We've never lost the kind of money that people talk about.", "text_tts": "about", "translate": "We've never lost the kind of money that people talk about.", "translate_tts": "Weve never lost the kind of money that people talk about", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:37:29.102", "mode": "azero-full", "language": "en", "target": "en", "text": "in market making in the global market shock or something like that. But the other thing about market making, I do agree", "text_tts": "rket making I do agree", "translate": "in market making in the global market shock or something like that. But the other thing about market making, I do agree", "translate_tts": "in market making in the global market shock or something like that But the other thing about market making I do agree", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:37:30.935", "mode": "azero-full", "language": "en", "target": "en", "text": "it could actually force some people out.", "text_tts": "force some people out", "translate": "it could actually force some people out.", "translate_tts": "it could actually force some people out", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:37:36.838", "mode": "azero-full", "language": "en", "target": "en", "text": "it will force lower positions, which is why I think it's a little risky, but it may also force more consolidation.", "text_tts": "o force more consolidation", "translate": "it will force lower positions, which is why I think it's a little risky, but it may also force more consolidation.", "translate_tts": "it will force lower positions which is why I think its a little risky but it may also force more consolidation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:37:39.733", "mode": "azero-full", "language": "en", "target": "en", "text": "And so clients, since they need it so much,", "text_tts": "since they need it so much", "translate": "And so clients, since they need it so much,", "translate_tts": "And so clients since they need it so much", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:37:43.355", "mode": "azero-full", "language": "en", "target": "en", "text": "they there may be consolidation in an unintended way.", "text_tts": "ation in an unintended way", "translate": "they there may be consolidation in an unintended way.", "translate_tts": "they there may be consolidation in an unintended way", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:37:46.904", "mode": "azero-full", "language": "en", "target": "en", "text": "in market making. And obviously, more volatile markets because", "text_tts": "ause", "translate": "in market making. And obviously, more volatile markets because", "translate_tts": "in market making And obviously more volatile markets because", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:37:51.283", "mode": "azero-full", "language": "en", "target": "en", "text": "with all the constraints for the LCR, SLR, capital, et cetera, you will", "text_tts": "era you will", "translate": "with all the constraints for the LCR, SLR, capital, et cetera, you will", "translate_tts": "with all the constraints for the LCR SLR capital et cetera you will", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:37:54.365", "mode": "azero-full", "language": "en", "target": "en", "text": "constantly be up against limitations of what you can do.", "text_tts": "against limitations of what you can do", "translate": "constantly be up against limitations of what you can do.", "translate_tts": "constantly be up against limitations of what you can do", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊👨📯😤👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:37:58.940", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. And I think that last point of Jamie's is particularly important because", "text_tts": "important because", "translate": "Yes. And I think that last point of Jamie's is particularly important because", "translate_tts": "Yes And I think that last point of Jamies is particularly important because", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:38:05.187", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, if you want, you can construct as what I would consider a very optimistic argument.", "text_tts": "hat I would consider a very optimistic argument", "translate": "Sure, if you want, you can construct as what I would consider a very optimistic argument.", "translate_tts": "Sure if you want you can construct as what I would consider a very optimistic argument", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:38:16.615", "mode": "azero-full", "language": "en", "target": "en", "text": "that the higher cost of doing business will lead smaller scale players to exit, and that's a share gain opportunity for us. But if I refer back to the comments about the disincentives to beneficial", "text_tts": "about the disincentives to beneficial", "translate": "that the higher cost of doing business will lead smaller scale players to exit, and that's a share gain opportunity for us. But if I refer back to the comments about the disincentives to beneficial", "translate_tts": "that the higher cost of doing business will lead smaller scale players to exit and thats a share gain opportunity for us But if I refer back to the comments about the disincentives to beneficial", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:38:30.850", "mode": "azero-full", "language": "en", "target": "en", "text": "diversification and scale, getting bigger, especially in markets, is quite expensive from, for example, a G sub perspective. And so you wind up kind of hemmed in on all sides, which is one of the reasons why we're sort of highlighting that it does seem like", "text_tts": "seem like", "translate": "diversification and scale, getting bigger, especially in markets, is quite expensive from, for example, a G sub perspective. And so you wind up kind of hemmed in on all sides, which is one of the reasons why we're sort of highlighting that it does seem like", "translate_tts": "diversification and scale getting bigger especially in markets is quite expensive from for example a G sub perspective And so you wind up kind of hemmed in on all sides which is one of the reasons why were sort of highlighting that it does seem like", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:38:32.460", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, the only way out.", "text_tts": "You know the only way out", "translate": "You know, the only way out.", "translate_tts": "You know the only way out", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:38:37.168", "mode": "azero-full", "language": "en", "target": "en", "text": "sometimes when you look at the cumulative effect of everything that's happened in markets over the last fifteen years,", "text_tts": "fifteen years", "translate": "sometimes when you look at the cumulative effect of everything that's happened in markets over the last fifteen years,", "translate_tts": "sometimes when you look at the cumulative effect of everything thats happened in markets over the last fifteen years", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:38:39.271", "mode": "azero-full", "language": "en", "target": "en", "text": "is a fundamentally very different system.", "text_tts": "very different system", "translate": "is a fundamentally very different system.", "translate_tts": "is a fundamentally very different system", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:38:50.187", "mode": "azero-full", "language": "en", "target": "en", "text": "and while obviously a great opportunity for European market makers, a great opportunity. They can do repo and FX and swaps and credit and stuff.", "text_tts": "and stuff", "translate": "and while obviously a great opportunity for European market makers, a great opportunity. They can do repo and FX and swaps and credit and stuff.", "translate_tts": "and while obviously a great opportunity for European market makers a great opportunity They can do repo and FX and swaps and credit and stuff", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯💬👂📻👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:38:51.763", "mode": "azero-full", "language": "en", "target": "en", "text": "with thirty percent less capital.", "text_tts": "with thirty percent less capital", "translate": "with thirty percent less capital.", "translate_tts": "with thirty percent less capital", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:38:55.446", "mode": "azero-full", "language": "en", "target": "en", "text": "That is a big difference in that kind of business.", "text_tts": "in that kind of business", "translate": "That is a big difference in that kind of business.", "translate_tts": "That is a big difference in that kind of business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:38:58.207", "mode": "azero-full", "language": "en", "target": "en", "text": "Right, that's helpful. Thanks.", "text_tts": "Right thats helpful Thanks", "translate": "Right, that's helpful. Thanks.", "translate_tts": "Right thats helpful Thanks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO) & Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:39:07.444", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our last question comes from Matt O'Connor, excuse me, with Deutsche Bank. Your line is open.", "text_tts": "r line is open", "translate": "Thank you. Our last question comes from Matt O'Connor, excuse me, with Deutsche Bank. Your line is open.", "translate_tts": "Thank you Our last question comes from Matt OConnor excuse me with Deutsche Bank Your line is open", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:39:09.854", "mode": "azero-full", "language": "en", "target": "en", "text": "Alright, good morning.", "text_tts": "ning", "translate": "Alright, good morning.", "translate_tts": "Alright good morning", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:39:17.938", "mode": "azero-full", "language": "en", "target": "en", "text": "you talked about increased investment spend in some areas in response to an earlier question. But just how do you think about cost control overall", "text_tts": "t control overall", "translate": "you talked about increased investment spend in some areas in response to an earlier question. But just how do you think about cost control overall", "translate_tts": "you talked about increased investment spend in some areas in response to an earlier question But just how do you think about cost control overall", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:39:24.759", "mode": "azero-full", "language": "en", "target": "en", "text": "looking at the medium term, the outlook for revenue is obviously pressured at least on net interest income.", "text_tts": "net interest income", "translate": "looking at the medium term, the outlook for revenue is obviously pressured at least on net interest income.", "translate_tts": "looking at the medium term the outlook for revenue is obviously pressured at least on net interest income", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:39:33.058", "mode": "azero-full", "language": "en", "target": "en", "text": "fees might help, but the backdrop is for potentially declining revenue or at least flattish revenue for a couple or few years. So", "text_tts": "So", "translate": "fees might help, but the backdrop is for potentially declining revenue or at least flattish revenue for a couple or few years. So", "translate_tts": "fees might help but the backdrop is for potentially declining revenue or at least flattish revenue for a couple or few years So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:39:35.881", "mode": "azero-full", "language": "en", "target": "en", "text": "And then you always say you want to invest through the cycle, and it's", "text_tts": "h the cycle and its", "translate": "And then you always say you want to invest through the cycle, and it's", "translate_tts": "And then you always say you want to invest through the cycle and its", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:39:40.067", "mode": "azero-full", "language": "en", "target": "en", "text": "really paid off over time. But how are you thinking about cost control in the next few years?", "text_tts": "thinking about cost control in the next few years", "translate": "really paid off over time. But how are you thinking about cost control in the next few years?", "translate_tts": "really paid off over time But how are you thinking about cost control in the next few years", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:39:44.160", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I mean, I wish I had sort of", "text_tts": "I had sort of", "translate": "Yeah, I mean, I wish I had sort of", "translate_tts": "Yeah I mean I wish I had sort of", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:39:50.702", "mode": "azero-full", "language": "en", "target": "en", "text": "answer that fit better into your framework but in some fundamental sense we just kind of don't agree with the framework.", "text_tts": "agree with the framework", "translate": "answer that fit better into your framework but in some fundamental sense we just kind of don't agree with the framework.", "translate_tts": "answer that fit better into your framework but in some fundamental sense we just kind of dont agree with the framework", "is_final": false, "emotion": "", "events": "🏠🔊👨📯😤👂😏🎶", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:39:55.832", "mode": "azero-full", "language": "en", "target": "en", "text": "in the sense that, and we've been through this over the last couple of years, right? In a world where", "text_tts": "a world where", "translate": "in the sense that, and we've been through this over the last couple of years, right? In a world where", "translate_tts": "in the sense that and weve been through this over the last couple of years right In a world where", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:07.468", "mode": "azero-full", "language": "en", "target": "en", "text": "rates drop very suddenly and recover like quite dramatically and credit becomes abnormally good and then rebounds and you see these very significant fluctuations in capital markets, we saw that", "text_tts": "ignificant fluctuations in capital markets we saw that", "translate": "rates drop very suddenly and recover like quite dramatically and credit becomes abnormally good and then rebounds and you see these very significant fluctuations in capital markets, we saw that", "translate_tts": "rates drop very suddenly and recover like quite dramatically and credit becomes abnormally good and then rebounds and you see these very significant fluctuations in capital markets we saw that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:21.451", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty one going into twenty twenty two, where the revenue environment can change a lot in the short term for reasons that can be largely out of your control. And while, of course, there are parts of our expense base which are in the short term directly sensitive", "text_tts": "our expense base which are in the short term directly sensitive", "translate": "twenty twenty one going into twenty twenty two, where the revenue environment can change a lot in the short term for reasons that can be largely out of your control. And while, of course, there are parts of our expense base which are in the short term directly sensitive", "translate_tts": "twenty twenty one going into twenty twenty two where the revenue environment can change a lot in the short term for reasons that can be largely out of your control And while of course there are parts of our expense base which are in the short term directly sensitive", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:32.311", "mode": "azero-full", "language": "en", "target": "en", "text": "the revenue environment, and some of those adjust naturally and some of them we adjust more forcefully as a function of volumes. But other things are much more structural. And the goal is to make sure that", "text_tts": "tructural And the goal is to make sure that", "translate": "the revenue environment, and some of those adjust naturally and some of them we adjust more forcefully as a function of volumes. But other things are much more structural. And the goal is to make sure that", "translate_tts": "the revenue environment and some of those adjust naturally and some of them we adjust more forcefully as a function of volumes But other things are much more structural And the goal is to make sure that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:33.970", "mode": "azero-full", "language": "en", "target": "en", "text": "Those other things are sized.", "text_tts": "are sized", "translate": "Those other things are sized.", "translate_tts": "Those other things are sized", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:38.529", "mode": "azero-full", "language": "en", "target": "en", "text": "appropriately to what we believe sustainable through the cycle returns are. So", "text_tts": "cycle returns are So", "translate": "appropriately to what we believe sustainable through the cycle returns are. So", "translate_tts": "appropriately to what we believe sustainable through the cycle returns are So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:44.242", "mode": "azero-full", "language": "en", "target": "en", "text": "We're always very focused on cost. You can be rest assured of that. That discipline internally is", "text_tts": "assured of that That discipline internally is", "translate": "We're always very focused on cost. You can be rest assured of that. That discipline internally is", "translate_tts": "Were always very focused on cost You can be rest assured of that That discipline internally is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:49.285", "mode": "azero-full", "language": "en", "target": "en", "text": "as aggressive as ever as we go through the budget cycle, but they're long term plays.", "text_tts": "cycle but theyre long term plays", "translate": "as aggressive as ever as we go through the budget cycle, but they're long term plays.", "translate_tts": "as aggressive as ever as we go through the budget cycle but theyre long term plays", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:52.483", "mode": "azero-full", "language": "en", "target": "en", "text": "And you really shouldn't expect us to see.", "text_tts": "shouldnt expect us to see", "translate": "And you really shouldn't expect us to see.", "translate_tts": "And you really shouldnt expect us to see", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:55.163", "mode": "azero-full", "language": "en", "target": "en", "text": "trying to generate cosmetically lower costs in", "text_tts": "cosmetically lower costs in", "translate": "trying to generate cosmetically lower costs in", "translate_tts": "trying to generate cosmetically lower costs in", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:57.767", "mode": "azero-full", "language": "en", "target": "en", "text": "response to a lower revenue environment where", "text_tts": "revenue environment where", "translate": "response to a lower revenue environment where", "translate_tts": "response to a lower revenue environment where", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:59.283", "mode": "azero-full", "language": "en", "target": "en", "text": "we didn't balloon the costs.", "text_tts": "the costs", "translate": "we didn't balloon the costs.", "translate_tts": "we didnt balloon the costs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:01.647", "mode": "azero-full", "language": "en", "target": "en", "text": "when the revenue became, as we've argued,", "text_tts": "became as weve argued", "translate": "when the revenue became, as we've argued,", "translate_tts": "when the revenue became as weve argued", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:02.621", "mode": "azero-full", "language": "en", "target": "en", "text": "Unsustainable.", "text_tts": "Unsustainable", "translate": "Unsustainable.", "translate_tts": "Unsustainable", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:03.406", "mode": "azero-full", "language": "en", "target": "en", "text": "expandably high.", "text_tts": "expandably high", "translate": "expandably high.", "translate_tts": "expandably high", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:13.015", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, fair enough. And then if I could just squeeze in on First Republic, obviously, the contribution there is coming in multiples higher than expected.", "text_tts": "er than expected", "translate": "Yes, fair enough. And then if I could just squeeze in on First Republic, obviously, the contribution there is coming in multiples higher than expected.", "translate_tts": "Yes fair enough And then if I could just squeeze in on First Republic obviously the contribution there is coming in multiples higher than expected", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:21.359", "mode": "azero-full", "language": "en", "target": "en", "text": "How do you think about the puts and takes in terms of I think there's probably some runoff of loans still to come, but also opportunities to deepen the relationships there?", "text_tts": "hips there", "translate": "How do you think about the puts and takes in terms of I think there's probably some runoff of loans still to come, but also opportunities to deepen the relationships there?", "translate_tts": "How do you think about the puts and takes in terms of I think theres probably some runoff of loans still to come but also opportunities to deepen the relationships there", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:31.127", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So you're right about the contribution and about the runoff in loans, and it is notable the net income, the first Republic related net income that we printed this quarter. So the first thing to say is that", "text_tts": "say is that", "translate": "Yes. So you're right about the contribution and about the runoff in loans, and it is notable the net income, the first Republic related net income that we printed this quarter. So the first thing to say is that", "translate_tts": "Yes So youre right about the contribution and about the runoff in loans and it is notable the net income the first Republic related net income that we printed this quarter So the first thing to say is that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:45.613", "mode": "azero-full", "language": "en", "target": "en", "text": "we don't think that, that First Republic related net income number from this quarter is a sustainable indicator of the future run rate. Some of the same dynamics that we've just talked about, in particular, over earning on deposits or sort of above normal deposit margins", "text_tts": "above normal deposit margins", "translate": "we don't think that, that First Republic related net income number from this quarter is a sustainable indicator of the future run rate. Some of the same dynamics that we've just talked about, in particular, over earning on deposits or sort of above normal deposit margins", "translate_tts": "we dont think that that First Republic related net income number from this quarter is a sustainable indicator of the future run rate Some of the same dynamics that weve just talked about in particular over earning on deposits or sort of above normal deposit margins", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:53.513", "mode": "azero-full", "language": "en", "target": "en", "text": "also apply to the First Republic franchise to some degree. So we would expect that to normalize. And probably more significantly, as I think you alluded to,", "text_tts": "s I think you alluded to", "translate": "also apply to the First Republic franchise to some degree. So we would expect that to normalize. And probably more significantly, as I think you alluded to,", "translate_tts": "also apply to the First Republic franchise to some degree So we would expect that to normalize And probably more significantly as I think you alluded to", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:56.680", "mode": "azero-full", "language": "en", "target": "en", "text": "we do have some accelerated pull to par on some of the commitments that we took.", "text_tts": "pull to par on some of the commitments that we took", "translate": "we do have some accelerated pull to par on some of the commitments that we took.", "translate_tts": "we do have some accelerated pull to par on some of the commitments that we took", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:57.376", "mode": "azero-full", "language": "en", "target": "en", "text": "took on at a fair value.", "text_tts": "took on at a fair value", "translate": "took on at a fair value.", "translate_tts": "took on at a fair value", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:58.504", "mode": "azero-full", "language": "en", "target": "en", "text": "value discount as part", "text_tts": "value discount as part", "translate": "value discount as part", "translate_tts": "value discount as part", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:59.985", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's", "text_tts": "So thats", "translate": "So that's", "translate_tts": "So thats", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:01.919", "mode": "azero-full", "language": "en", "target": "en", "text": "short term tailwind in the revenue that", "text_tts": "short term tailwind in the revenue that", "translate": "short term tailwind in the revenue that", "translate_tts": "short term tailwind in the revenue that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:06.080", "mode": "azero-full", "language": "en", "target": "en", "text": "that will come out of that, you know, over the next few quarters.", "text_tts": "ut of that you know over the next few quarters", "translate": "that will come out of that, you know, over the next few quarters.", "translate_tts": "that will come out of that you know over the next few quarters", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:07.551", "mode": "azero-full", "language": "en", "target": "en", "text": "and yeah in terms of", "text_tts": "and yeah in terms of", "translate": "and yeah in terms of", "translate_tts": "and yeah in terms of", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:09.084", "mode": "azero-full", "language": "en", "target": "en", "text": "of how it's going overall.", "text_tts": "of how its going overall", "translate": "of how it's going overall.", "translate_tts": "of how its going overall", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:15.781", "mode": "azero-full", "language": "en", "target": "en", "text": "and deepening the relationships that remains a focus and I think more of that will happen as we continue the integration and we continue", "text_tts": "we continue the integration and we continue", "translate": "and deepening the relationships that remains a focus and I think more of that will happen as we continue the integration and we continue", "translate_tts": "and deepening the relationships that remains a focus and I think more of that will happen as we continue the integration and we continue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:16.625", "mode": "azero-full", "language": "en", "target": "en", "text": "stabilizing.", "text_tts": "stabilizing", "translate": "stabilizing.", "translate_tts": "stabilizing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:19.651", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I think, as I said, I think I'm", "text_tts": "Yeah I think as I said I think Im", "translate": "Yeah, I think, as I said, I think I'm", "translate_tts": "Yeah I think as I said I think Im", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:20.391", "mode": "azero-full", "language": "en", "target": "en", "text": "school.", "text_tts": "school", "translate": "school.", "translate_tts": "school", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:21.917", "mode": "azero-full", "language": "en", "target": "en", "text": "things are going well.", "text_tts": "things are going well", "translate": "things are going well.", "translate_tts": "things are going well", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:24.205", "mode": "azero-full", "language": "en", "target": "en", "text": "Arguably a little bit better than we'd", "text_tts": "better than wed", "translate": "Arguably a little bit better than we'd", "translate_tts": "Arguably a little bit better than wed", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:26.912", "mode": "azero-full", "language": "en", "target": "en", "text": "modeled as part of the acquisition and", "text_tts": "as part of the acquisition and", "translate": "modeled as part of the acquisition and", "translate_tts": "modeled as part of the acquisition and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:28.845", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, we're happy to see that.", "text_tts": "You know were happy to see that", "translate": "You know, we're happy to see that.", "translate_tts": "You know were happy to see that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:42:31.687", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thank you very much.", "text_tts": "Okay thank you very much", "translate": "Okay, thank you very much.", "translate_tts": "Okay thank you very much", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:37.383", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. There are no further questions.", "text_tts": "no further questions", "translate": "Thank you. There are no further questions.", "translate_tts": "Thank you There are no further questions", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:39.596", "mode": "azero-full", "language": "en", "target": "en", "text": "Folks, thank you very much.", "text_tts": "Folks thank you very much", "translate": "Folks, thank you very much.", "translate_tts": "Folks thank you very much", "is_final": false, "emotion": "😊", "events": "🏠🔊📞👂👨📯", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:46.039", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for participating in today's conference. You may disconnect at this time.", "text_tts": "at this time", "translate": "Thank you for participating in today's conference. You may disconnect at this time.", "translate_tts": "Thank you for participating in todays conference You may disconnect at this time", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "366a6ffd-c30d-4351-9294-401544ece6ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2023Q4_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2023Q4_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..7c06e5237d9dad30d32293e279c1858959750cb8 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2023Q4_Emotion.txt @@ -0,0 +1,435 @@ +{"timestamp": "2025-07-18 16:47:07.627", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, ladies and gentlemen. Welcome to JPMorgan Chase's Fourth Quarter twenty twenty three Earnings Call.", "text_tts": "ourth Quarter twenty twenty three Earnings Call", "translate": "Good morning, ladies and gentlemen. Welcome to JPMorgan Chase's Fourth Quarter twenty twenty three Earnings Call.", "translate_tts": "Good morning ladies and gentlemen Welcome to JPMorgan Chases Fourth Quarter twenty twenty three Earnings Call", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:14.468", "mode": "azero-full", "language": "en", "target": "en", "text": "This call is being recorded. Your line will be muted for the duration of the call. We will now go to the live presentation. Please stand by.", "text_tts": "e presentation Please stand by", "translate": "This call is being recorded. Your line will be muted for the duration of the call. We will now go to the live presentation. Please stand by.", "translate_tts": "This call is being recorded Your line will be muted for the duration of the call We will now go to the live presentation Please stand by", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:23.245", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I would like to turn the call over to JPMorgan Chase's Chairman and CEO, Jamie Dimon, and Chief Financial Officer, Jeremy Barnum. mister Barnum, please go ahead.", "text_tts": "cer Jeremy Barnum mister Barnum please go ahead", "translate": "At this time, I would like to turn the call over to JPMorgan Chase's Chairman and CEO, Jamie Dimon, and Chief Financial Officer, Jeremy Barnum. mister Barnum, please go ahead.", "translate_tts": "At this time I would like to turn the call over to JPMorgan Chases Chairman and CEO Jamie Dimon and Chief Financial Officer Jeremy Barnum mister Barnum please go ahead", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:25.676", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and good morning, everyone.", "text_tts": "good morning everyone", "translate": "Thank you, and good morning, everyone.", "translate_tts": "Thank you and good morning everyone", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:30.537", "mode": "azero-full", "language": "en", "target": "en", "text": "The presentation is available on our website, and please refer to the disclaimer in the back.", "text_tts": "to the disclaimer in the back", "translate": "The presentation is available on our website, and please refer to the disclaimer in the back.", "translate_tts": "The presentation is available on our website and please refer to the disclaimer in the back", "is_final": false, "emotion": "", "events": "🕰📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:43.893", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting on Page one, the firm reported net income of nine point three billion dollars, EPS of three dollars four cents on revenue of thirty nine point nine billion dollars and delivered an ROTCE of fifteen percent sign.", "text_tts": "cents on revenue of thirty nine point nine billion dollars and delivered an ROTCE of fifteen percent sign", "translate": "Starting on Page one, the firm reported net income of nine point three billion dollars, EPS of three dollars four cents on revenue of thirty nine point nine billion dollars and delivered an ROTCE of fifteen percent sign.", "translate_tts": "Starting on Page one the firm reported net income of nine point three billion dollars EPS of three dollars four cents on revenue of thirty nine point nine billion dollars and delivered an ROTCE of fifteen percent sign", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:52.880", "mode": "azero-full", "language": "en", "target": "en", "text": "These results included the two point nine billion dollars FDIC special assessment and seven hundred forty three million of net investment securities losses in corporate.", "text_tts": "dred forty three million of net investment securities losses in corporate", "translate": "These results included the two point nine billion dollars FDIC special assessment and seven hundred forty three million of net investment securities losses in corporate.", "translate_tts": "These results included the two point nine billion dollars FDIC special assessment and seven hundred forty three million of net investment securities losses in corporate", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:56.248", "mode": "azero-full", "language": "en", "target": "en", "text": "On Page two, we have more on our fourth quarter results.", "text_tts": "two we have more on our fourth quarter results", "translate": "On Page two, we have more on our fourth quarter results.", "translate_tts": "On Page two we have more on our fourth quarter results", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:01.178", "mode": "azero-full", "language": "en", "target": "en", "text": "Similar to prior quarters, we have called out the impact of First Republic where relevant.", "text_tts": "the impact of First Republic where relevant", "translate": "Similar to prior quarters, we have called out the impact of First Republic where relevant.", "translate_tts": "Similar to prior quarters we have called out the impact of First Republic where relevant", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:08.015", "mode": "azero-full", "language": "en", "target": "en", "text": "You'll also note that we have now allocated certain deposits, which were previously in CCV, to the appropriate lines of business.", "text_tts": "V to the appropriate lines of business", "translate": "You'll also note that we have now allocated certain deposits, which were previously in CCV, to the appropriate lines of business.", "translate_tts": "Youll also note that we have now allocated certain deposits which were previously in CCV to the appropriate lines of business", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:17.811", "mode": "azero-full", "language": "en", "target": "en", "text": "For the quarter, First Republic contributed one point nine billion dollars of revenue, eight hundred ninety million of expense and six hundred forty seven million of net income.", "text_tts": "undred ninety million of expense and six hundred forty seven million of net income", "translate": "For the quarter, First Republic contributed one point nine billion dollars of revenue, eight hundred ninety million of expense and six hundred forty seven million of net income.", "translate_tts": "For the quarter First Republic contributed one point nine billion dollars of revenue eight hundred ninety million of expense and six hundred forty seven million of net income", "is_final": false, "emotion": "", "events": "👨📯📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:22.973", "mode": "azero-full", "language": "en", "target": "en", "text": "Now focusing on the firm wide fourth quarter results excluding First Republic,", "text_tts": "results excluding First Republic", "translate": "Now focusing on the firm wide fourth quarter results excluding First Republic,", "translate_tts": "Now focusing on the firm wide fourth quarter results excluding First Republic", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:28.742", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of thirty eight point one billion was up two point five billion or seven percent year on year.", "text_tts": "on was up two point five billion or seven percent year on year", "translate": "Revenue of thirty eight point one billion was up two point five billion or seven percent year on year.", "translate_tts": "Revenue of thirty eight point one billion was up two point five billion or seven percent year on year", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:35.561", "mode": "azero-full", "language": "en", "target": "en", "text": "NIIX Markets was up two point two billion or eleven percent, predominantly driven by higher rates.", "text_tts": "two billion or eleven percent predominantly driven by higher rates", "translate": "NIIX Markets was up two point two billion or eleven percent, predominantly driven by higher rates.", "translate_tts": "NIIX Markets was up two point two billion or eleven percent predominantly driven by higher rates", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:40.036", "mode": "azero-full", "language": "en", "target": "en", "text": "and IRx Markets was up one hundred thirty nine million or one percent,", "text_tts": "irty nine million or one percent", "translate": "and IRx Markets was up one hundred thirty nine million or one percent,", "translate_tts": "and IRx Markets was up one hundred thirty nine million or one percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:44.102", "mode": "azero-full", "language": "en", "target": "en", "text": "and Markets revenue was up one hundred forty one million or two percent.", "text_tts": "was up one hundred forty one million or two percent", "translate": "and Markets revenue was up one hundred forty one million or two percent.", "translate_tts": "and Markets revenue was up one hundred forty one million or two percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:50.633", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of twenty three point six billion were up four point six billion or twenty four percent year on year.", "text_tts": "were up four point six billion or twenty four percent year on year", "translate": "Expenses of twenty three point six billion were up four point six billion or twenty four percent year on year.", "translate_tts": "Expenses of twenty three point six billion were up four point six billion or twenty four percent year on year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:48:58.240", "mode": "azero-full", "language": "en", "target": "en", "text": "predominantly driven by the FDIC special assessment and higher compensation, including wage inflation and growth in front office and technology.", "text_tts": "front office and technology", "translate": "predominantly driven by the FDIC special assessment and higher compensation, including wage inflation and growth in front office and technology.", "translate_tts": "predominantly driven by the FDIC special assessment and higher compensation including wage inflation and growth in front office and technology", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:06.978", "mode": "azero-full", "language": "en", "target": "en", "text": "And credit costs were two point six billion, reflecting net charge offs of two point two billion and a net reserve build of four hundred seventy four million.", "text_tts": "oint two billion and a net reserve build of four hundred seventy four million", "translate": "And credit costs were two point six billion, reflecting net charge offs of two point two billion and a net reserve build of four hundred seventy four million.", "translate_tts": "And credit costs were two point six billion reflecting net charge offs of two point two billion and a net reserve build of four hundred seventy four million", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:15.616", "mode": "azero-full", "language": "en", "target": "en", "text": "Net charge offs were up one point three billion, predominantly driven by card and single name exposures in wholesale, which were largely previously reserved.", "text_tts": "exposures in wholesale which were largely previously reserved", "translate": "Net charge offs were up one point three billion, predominantly driven by card and single name exposures in wholesale, which were largely previously reserved.", "translate_tts": "Net charge offs were up one point three billion predominantly driven by card and single name exposures in wholesale which were largely previously reserved", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:25.335", "mode": "azero-full", "language": "en", "target": "en", "text": "The net reserve build was primarily driven by loan growth in card and a deterioration in the outlook related to commercial real estate valuations in the commercial bank.", "text_tts": "tate valuations in the commercial bank", "translate": "The net reserve build was primarily driven by loan growth in card and a deterioration in the outlook related to commercial real estate valuations in the commercial bank.", "translate_tts": "The net reserve build was primarily driven by loan growth in card and a deterioration in the outlook related to commercial real estate valuations in the commercial bank", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:29.069", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking at the full year results on Page three.", "text_tts": "full year results on Page three", "translate": "Looking at the full year results on Page three.", "translate_tts": "Looking at the full year results on Page three", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:39.382", "mode": "azero-full", "language": "en", "target": "en", "text": "The firm reported net income of fifty billion dollars, EPS of sixteen dollars twenty three cents and revenue of one hundred sixty two billion dollars.", "text_tts": "nty three cents and revenue of one hundred sixty two billion dollars", "translate": "The firm reported net income of fifty billion dollars, EPS of sixteen dollars twenty three cents and revenue of one hundred sixty two billion dollars.", "translate_tts": "The firm reported net income of fifty billion dollars EPS of sixteen dollars twenty three cents and revenue of one hundred sixty two billion dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:42.654", "mode": "azero-full", "language": "en", "target": "en", "text": "and we delivered an ROTCE of twenty one percent.", "text_tts": "an ROTCE of twenty one percent", "translate": "and we delivered an ROTCE of twenty one percent.", "translate_tts": "and we delivered an ROTCE of twenty one percent", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:46.049", "mode": "azero-full", "language": "en", "target": "en", "text": "On to balance sheet and capital on page four.", "text_tts": "t and capital on page four", "translate": "On to balance sheet and capital on page four.", "translate_tts": "On to balance sheet and capital on page four", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:57.798", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the quarter with a CG one ratio of fifteen percent, up seventy basis points versus the prior quarter, primarily driven by net income, OCI gains and lower RWA,", "text_tts": "rily driven by net income OCI gains and lower RWA", "translate": "We ended the quarter with a CG one ratio of fifteen percent, up seventy basis points versus the prior quarter, primarily driven by net income, OCI gains and lower RWA,", "translate_tts": "We ended the quarter with a CG one ratio of fifteen percent up seventy basis points versus the prior quarter primarily driven by net income OCI gains and lower RWA", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:06.431", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by a continued modest pace of capital distributions as the firm builds towards the proposed Basel three endgame requirements.", "text_tts": "rds the proposed Basel three endgame requirements", "translate": "partially offset by a continued modest pace of capital distributions as the firm builds towards the proposed Basel three endgame requirements.", "translate_tts": "partially offset by a continued modest pace of capital distributions as the firm builds towards the proposed Basel three endgame requirements", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:10.917", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's go to our businesses, starting with CCB on Page five.", "text_tts": "Page five", "translate": "Now let's go to our businesses, starting with CCB on Page five.", "translate_tts": "Now lets go to our businesses starting with CCB on Page five", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:15.867", "mode": "azero-full", "language": "en", "target": "en", "text": "Total debit and credit card spend was up seven percent year on year,", "text_tts": "even percent year on year", "translate": "Total debit and credit card spend was up seven percent year on year,", "translate_tts": "Total debit and credit card spend was up seven percent year on year", "is_final": false, "emotion": "", "events": "🕰📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:20.043", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by strong account growth, and consumer spend remained stable.", "text_tts": "account growth and consumer spend remained stable", "translate": "driven by strong account growth, and consumer spend remained stable.", "translate_tts": "driven by strong account growth and consumer spend remained stable", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:23.801", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to the financial results, excluding First Republic.", "text_tts": "nancial results excluding First Republic", "translate": "Turning now to the financial results, excluding First Republic.", "translate_tts": "Turning now to the financial results excluding First Republic", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:31.798", "mode": "azero-full", "language": "en", "target": "en", "text": "CCB reported net income of four point four billion on revenue of seventeen billion, which was up eight percent year on year.", "text_tts": "billion which was up eight percent year on year", "translate": "CCB reported net income of four point four billion on revenue of seventeen billion, which was up eight percent year on year.", "translate_tts": "CCB reported net income of four point four billion on revenue of seventeen billion which was up eight percent year on year", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:43.969", "mode": "azero-full", "language": "en", "target": "en", "text": "In Banking and Wealth Management, revenue was up six percent year on year, reflecting higher NII on higher rates, largely offset by lower deposits with average balances down eight percent sign year on year.", "text_tts": "ces down eight percent sign year on year", "translate": "In Banking and Wealth Management, revenue was up six percent year on year, reflecting higher NII on higher rates, largely offset by lower deposits with average balances down eight percent sign year on year.", "translate_tts": "In Banking and Wealth Management revenue was up six percent year on year reflecting higher NII on higher rates largely offset by lower deposits with average balances down eight percent sign year on year", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:52.972", "mode": "azero-full", "language": "en", "target": "en", "text": "Client investment assets were up twenty five percent, driven by market performance and strong net inflows. In fact, it's been a record year for retail net new money.", "text_tts": "ecord year for retail net new money", "translate": "Client investment assets were up twenty five percent, driven by market performance and strong net inflows. In fact, it's been a record year for retail net new money.", "translate_tts": "Client investment assets were up twenty five percent driven by market performance and strong net inflows In fact its been a record year for retail net new money", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:51:03.066", "mode": "azero-full", "language": "en", "target": "en", "text": "In home lending, revenue was up two hundred thirty million, predominantly driven by the absence of an MSR loss this quarter versus the prior year and higher NII.", "text_tts": "rter versus the prior year and higher NII", "translate": "In home lending, revenue was up two hundred thirty million, predominantly driven by the absence of an MSR loss this quarter versus the prior year and higher NII.", "translate_tts": "In home lending revenue was up two hundred thirty million predominantly driven by the absence of an MSR loss this quarter versus the prior year and higher NII", "is_final": false, "emotion": "😔", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:11.818", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to card services and auto. Revenue was up eight percent year on year, driven by higher card services NII on higher revolving balances", "text_tts": "on higher revolving balances", "translate": "Moving to card services and auto. Revenue was up eight percent year on year, driven by higher card services NII on higher revolving balances", "translate_tts": "Moving to card services and auto Revenue was up eight percent year on year driven by higher card services NII on higher revolving balances", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:14.638", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by lower auto lease income.", "text_tts": "y lower auto lease income", "translate": "partially offset by lower auto lease income.", "translate_tts": "partially offset by lower auto lease income", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:22.747", "mode": "azero-full", "language": "en", "target": "en", "text": "Card outstandings were up fourteen percent due to strong account acquisition and continued normalization of Revolve.", "text_tts": "tion and continued normalization of Revolve", "translate": "Card outstandings were up fourteen percent due to strong account acquisition and continued normalization of Revolve.", "translate_tts": "Card outstandings were up fourteen percent due to strong account acquisition and continued normalization of Revolve", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:28.617", "mode": "azero-full", "language": "en", "target": "en", "text": "And in auto, originations were nine point nine billion, up thirty two percent", "text_tts": "riginations were nine point nine billion up thirty two percent", "translate": "And in auto, originations were nine point nine billion, up thirty two percent", "translate_tts": "And in auto originations were nine point nine billion up thirty two percent", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:31.984", "mode": "azero-full", "language": "en", "target": "en", "text": "as we gained market share while retaining strong margins.", "text_tts": "market share while retaining strong margins", "translate": "as we gained market share while retaining strong margins.", "translate_tts": "as we gained market share while retaining strong margins", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:46.644", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of eight point seven billion were up ten percent year on year, largely driven by compensation, including an increase in employees, primarily in bankers, advisers and technology and wage inflation as well as continued investments in market", "text_tts": "ology and wage inflation as well as continued investments in market", "translate": "Expenses of eight point seven billion were up ten percent year on year, largely driven by compensation, including an increase in employees, primarily in bankers, advisers and technology and wage inflation as well as continued investments in market", "translate_tts": "Expenses of eight point seven billion were up ten percent year on year largely driven by compensation including an increase in employees primarily in bankers advisers and technology and wage inflation as well as continued investments in market", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:47.895", "mode": "azero-full", "language": "en", "target": "en", "text": "Technology.", "text_tts": "Technology", "translate": "Technology.", "translate_tts": "Technology", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:50.843", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of credit performance this quarter,", "text_tts": "performance this quarter", "translate": "In terms of credit performance this quarter,", "translate_tts": "In terms of credit performance this quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:55.041", "mode": "azero-full", "language": "en", "target": "en", "text": "Credit costs were two point two billion, largely driven by net charge offs", "text_tts": "en by net charge offs", "translate": "Credit costs were two point two billion, largely driven by net charge offs", "translate_tts": "Credit costs were two point two billion largely driven by net charge offs", "is_final": false, "emotion": "", "events": "👨📯😲💨🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:00.849", "mode": "azero-full", "language": "en", "target": "en", "text": "which were up seven hundred ninety one million year on year, predominantly due to continued normalization in card.", "text_tts": "on year predominantly due to continued normalization in card", "translate": "which were up seven hundred ninety one million year on year, predominantly due to continued normalization in card.", "translate_tts": "which were up seven hundred ninety one million year on year predominantly due to continued normalization in card", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:06.027", "mode": "azero-full", "language": "en", "target": "en", "text": "The net reserve build of five hundred thirty eight million reflected loan growth in CART.", "text_tts": "llion reflected loan growth in CART", "translate": "The net reserve build of five hundred thirty eight million reflected loan growth in CART.", "translate_tts": "The net reserve build of five hundred thirty eight million reflected loan growth in CART", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:09.347", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, the CIB on page six.", "text_tts": "CIB on page six", "translate": "Next, the CIB on page six.", "translate_tts": "Next the CIB on page six", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:15.065", "mode": "azero-full", "language": "en", "target": "en", "text": "The CIB reported net income of two point five billion on revenue of eleven billion.", "text_tts": "e billion on revenue of eleven billion", "translate": "The CIB reported net income of two point five billion on revenue of eleven billion.", "translate_tts": "The CIB reported net income of two point five billion on revenue of eleven billion", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:52:20.027", "mode": "azero-full", "language": "en", "target": "en", "text": "Investment Banking revenue of one point six billion was up thirteen percent year on year.", "text_tts": "x billion was up thirteen percent year on year", "translate": "Investment Banking revenue of one point six billion was up thirteen percent year on year.", "translate_tts": "Investment Banking revenue of one point six billion was up thirteen percent year on year", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:52:27.644", "mode": "azero-full", "language": "en", "target": "en", "text": "IV fees were also up thirteen percent year on year, and we ended the year ranked number one with a wallet share of eight point eight percent.", "text_tts": "h a wallet share of eight point eight percent", "translate": "IV fees were also up thirteen percent year on year, and we ended the year ranked number one with a wallet share of eight point eight percent.", "translate_tts": "IV fees were also up thirteen percent year on year and we ended the year ranked number one with a wallet share of eight point eight percent", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:52:30.516", "mode": "azero-full", "language": "en", "target": "en", "text": "And advisory fees were up two percent.", "text_tts": "y fees were up two percent", "translate": "And advisory fees were up two percent.", "translate_tts": "And advisory fees were up two percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:52:38.219", "mode": "azero-full", "language": "en", "target": "en", "text": "Underwriting fees were up significantly compared to a weak prior year quarter with debt up twenty one percent and equity up thirty percent.", "text_tts": "enty one percent and equity up thirty percent", "translate": "Underwriting fees were up significantly compared to a weak prior year quarter with debt up twenty one percent and equity up thirty percent.", "translate_tts": "Underwriting fees were up significantly compared to a weak prior year quarter with debt up twenty one percent and equity up thirty percent", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:52:51.865", "mode": "azero-full", "language": "en", "target": "en", "text": "We are starting the year with a healthy pipeline, and we are encouraged by the level of capital markets activity, but announced M and A remains a headwind, and the extent as well as the timing of capital markets normalization remains uncertain.", "text_tts": "rtain", "translate": "We are starting the year with a healthy pipeline, and we are encouraged by the level of capital markets activity, but announced M and A remains a headwind, and the extent as well as the timing of capital markets normalization remains uncertain.", "translate_tts": "We are starting the year with a healthy pipeline and we are encouraged by the level of capital markets activity but announced M and A remains a headwind and the extent as well as the timing of capital markets normalization remains uncertain", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:52:58.865", "mode": "azero-full", "language": "en", "target": "en", "text": "Payments revenue was two point three billion, up ten percent year on year. Excluding equity investments, it was flat", "text_tts": "p ten percent year on year Excluding equity investments it was flat", "translate": "Payments revenue was two point three billion, up ten percent year on year. Excluding equity investments, it was flat", "translate_tts": "Payments revenue was two point three billion up ten percent year on year Excluding equity investments it was flat", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🐴💨", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:03.355", "mode": "azero-full", "language": "en", "target": "en", "text": "as fee growth was predominantly offset by deposit related client credits.", "text_tts": "as predominantly offset by deposit related client credits", "translate": "as fee growth was predominantly offset by deposit related client credits.", "translate_tts": "as fee growth was predominantly offset by deposit related client credits", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:05.186", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to markets.", "text_tts": "Moving to markets", "translate": "Moving to markets.", "translate_tts": "Moving to markets", "is_final": false, "emotion": "", "events": "🏠🔊👨📯😲💨", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:09.366", "mode": "azero-full", "language": "en", "target": "en", "text": "total revenue was five point eight billion, up two percent year on year.", "text_tts": "n up two percent year on year", "translate": "total revenue was five point eight billion, up two percent year on year.", "translate_tts": "total revenue was five point eight billion up two percent year on year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:13.580", "mode": "azero-full", "language": "en", "target": "en", "text": "Fixed Income was a record fourth quarter of eight percent.", "text_tts": "eight percent", "translate": "Fixed Income was a record fourth quarter of eight percent.", "translate_tts": "Fixed Income was a record fourth quarter of eight percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:22.742", "mode": "azero-full", "language": "en", "target": "en", "text": "was another strong quarter in our Securitized Products business, which was partially offset by lower revenue and rates coming off a strong quarter last year.", "text_tts": "uarter last year", "translate": "was another strong quarter in our Securitized Products business, which was partially offset by lower revenue and rates coming off a strong quarter last year.", "translate_tts": "was another strong quarter in our Securitized Products business which was partially offset by lower revenue and rates coming off a strong quarter last year", "is_final": false, "emotion": "", "events": "👨📯📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:28.225", "mode": "azero-full", "language": "en", "target": "en", "text": "Equity markets was down eight percent, driven by lower revenue in derivatives and cash.", "text_tts": "y lower revenue in derivatives and cash", "translate": "Equity markets was down eight percent, driven by lower revenue in derivatives and cash.", "translate_tts": "Equity markets was down eight percent driven by lower revenue in derivatives and cash", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:33.131", "mode": "azero-full", "language": "en", "target": "en", "text": "Security Services revenue of one point two billion was up three percent year on year,", "text_tts": "lion was up three percent year on year", "translate": "Security Services revenue of one point two billion was up three percent year on year,", "translate_tts": "Security Services revenue of one point two billion was up three percent year on year", "is_final": false, "emotion": "", "events": "📺👂👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:40.451", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of six point eight billion were up four percent year on year, predominantly driven by the timing of revenue related compensation.", "text_tts": "riven by the timing of revenue related compensation", "translate": "Expenses of six point eight billion were up four percent year on year, predominantly driven by the timing of revenue related compensation.", "translate_tts": "Expenses of six point eight billion were up four percent year on year predominantly driven by the timing of revenue related compensation", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:49.087", "mode": "azero-full", "language": "en", "target": "en", "text": "Credit costs were two hundred ten million, reflecting net charge offs of one hundred twenty one million and a net reserve build of eighty nine million.", "text_tts": "ed twenty one million and a net reserve build of eighty nine million", "translate": "Credit costs were two hundred ten million, reflecting net charge offs of one hundred twenty one million and a net reserve build of eighty nine million.", "translate_tts": "Credit costs were two hundred ten million reflecting net charge offs of one hundred twenty one million and a net reserve build of eighty nine million", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:52.323", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the Commercial Bank on Page seven.", "text_tts": "Bank on Page seven", "translate": "Moving to the Commercial Bank on Page seven.", "translate_tts": "Moving to the Commercial Bank on Page seven", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:56.878", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial Banking reported net income of one point five billion dollars.", "text_tts": "billion dollars", "translate": "Commercial Banking reported net income of one point five billion dollars.", "translate_tts": "Commercial Banking reported net income of one point five billion dollars", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:06.926", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of three point seven billion was up seven percent year on year, largely driven by higher NII, where the impact of rates was partially offset by lower deposit balances.", "text_tts": "impact of rates was partially offset by lower deposit balances", "translate": "Revenue of three point seven billion was up seven percent year on year, largely driven by higher NII, where the impact of rates was partially offset by lower deposit balances.", "translate_tts": "Revenue of three point seven billion was up seven percent year on year largely driven by higher NII where the impact of rates was partially offset by lower deposit balances", "is_final": false, "emotion": "", "events": "👨📯📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:15.485", "mode": "azero-full", "language": "en", "target": "en", "text": "Payments revenue of two billion was up two percent year on year, driven by fee growth, largely offset by deposit related client credits.", "text_tts": "d client credits", "translate": "Payments revenue of two billion was up two percent year on year, driven by fee growth, largely offset by deposit related client credits.", "translate_tts": "Payments revenue of two billion was up two percent year on year driven by fee growth largely offset by deposit related client credits", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:26.225", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross Investment Banking and Markets revenue of nine hundred twenty four million was up thirty two percent year on year, primarily reflecting increased capital markets and M and A activity.", "text_tts": "reflecting increased capital markets and M and A activity", "translate": "Gross Investment Banking and Markets revenue of nine hundred twenty four million was up thirty two percent year on year, primarily reflecting increased capital markets and M and A activity.", "translate_tts": "Gross Investment Banking and Markets revenue of nine hundred twenty four million was up thirty two percent year on year primarily reflecting increased capital markets and M and A activity", "is_final": false, "emotion": "", "events": "👨📯📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:39.784", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of one point four billion were up nine percent year on year, driven by an increase in employees, including front office and technology investments, as well as higher volume related expense, including the impact of new client acquisition.", "text_tts": "cluding the impact of new client acquisition", "translate": "Expenses of one point four billion were up nine percent year on year, driven by an increase in employees, including front office and technology investments, as well as higher volume related expense, including the impact of new client acquisition.", "translate_tts": "Expenses of one point four billion were up nine percent year on year driven by an increase in employees including front office and technology investments as well as higher volume related expense including the impact of new client acquisition", "is_final": false, "emotion": "", "events": "👨📯📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:43.029", "mode": "azero-full", "language": "en", "target": "en", "text": "Average deposits were down six percent year on year,", "text_tts": "ere down six percent year on year", "translate": "Average deposits were down six percent year on year,", "translate_tts": "Average deposits were down six percent year on year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:49.125", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by lower nonoperating deposits as clients continue to opt for higher yielding alternatives,", "text_tts": "rnatives", "translate": "primarily driven by lower nonoperating deposits as clients continue to opt for higher yielding alternatives,", "translate_tts": "primarily driven by lower nonoperating deposits as clients continue to opt for higher yielding alternatives", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:53.289", "mode": "azero-full", "language": "en", "target": "en", "text": "and flat quarter on quarter as client balances are seasonally higher at year end.", "text_tts": "seasonally higher at year end", "translate": "and flat quarter on quarter as client balances are seasonally higher at year end.", "translate_tts": "and flat quarter on quarter as client balances are seasonally higher at year end", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:57.728", "mode": "azero-full", "language": "en", "target": "en", "text": "Loans were down one percent quarter on quarter.", "text_tts": "down one percent quarter on quarter", "translate": "Loans were down one percent quarter on quarter.", "translate_tts": "Loans were down one percent quarter on quarter", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:06.169", "mode": "azero-full", "language": "en", "target": "en", "text": "CNI loans were down two percent, reflecting lower revolver utilization and muted demand for new loans as clients remained cautious.", "text_tts": "loans as clients remained cautious", "translate": "CNI loans were down two percent, reflecting lower revolver utilization and muted demand for new loans as clients remained cautious.", "translate_tts": "CNI loans were down two percent reflecting lower revolver utilization and muted demand for new loans as clients remained cautious", "is_final": false, "emotion": "", "events": "📺👂🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:12.457", "mode": "azero-full", "language": "en", "target": "en", "text": "and CRE loans were flat as higher rates continue to have an impact on originations and payoff activity.", "text_tts": "riginations and payoff activity", "translate": "and CRE loans were flat as higher rates continue to have an impact on originations and payoff activity.", "translate_tts": "and CRE loans were flat as higher rates continue to have an impact on originations and payoff activity", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:22.355", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, credit costs were two hundred sixty nine million, including net charge offs of one hundred twenty seven million and a net reserve build of one hundred forty two million", "text_tts": "d twenty seven million and a net reserve build of one hundred forty two million", "translate": "Finally, credit costs were two hundred sixty nine million, including net charge offs of one hundred twenty seven million and a net reserve build of one hundred forty two million", "translate_tts": "Finally credit costs were two hundred sixty nine million including net charge offs of one hundred twenty seven million and a net reserve build of one hundred forty two million", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:26.728", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by a deterioration in our commercial real estate valuation outlook.", "text_tts": "te valuation outlook", "translate": "driven by a deterioration in our commercial real estate valuation outlook.", "translate_tts": "driven by a deterioration in our commercial real estate valuation outlook", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:31.379", "mode": "azero-full", "language": "en", "target": "en", "text": "And then to complete our lines of business, AWM on Page eight.", "text_tts": "s AWM on Page eight", "translate": "And then to complete our lines of business, AWM on Page eight.", "translate_tts": "And then to complete our lines of business AWM on Page eight", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:38.962", "mode": "azero-full", "language": "en", "target": "en", "text": "Asset and Wealth Management reported net income of nine hundred twenty five million with pretax margin of twenty eight percent.", "text_tts": "undred twenty five million with pretax margin of twenty eight percent", "translate": "Asset and Wealth Management reported net income of nine hundred twenty five million with pretax margin of twenty eight percent.", "translate_tts": "Asset and Wealth Management reported net income of nine hundred twenty five million with pretax margin of twenty eight percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:50.724", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of four point seven billion was up two percent year on year, driven by higher management fees on strong net inflows and higher average market levels, predominantly offset by lower NII.", "text_tts": "vels predominantly offset by lower NII", "translate": "Revenue of four point seven billion was up two percent year on year, driven by higher management fees on strong net inflows and higher average market levels, predominantly offset by lower NII.", "translate_tts": "Revenue of four point seven billion was up two percent year on year driven by higher management fees on strong net inflows and higher average market levels predominantly offset by lower NII", "is_final": false, "emotion": "", "events": "👨📯📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:57.730", "mode": "azero-full", "language": "en", "target": "en", "text": "The decrease in NII reflects lower deposit margins and balances, partially offset by wider spreads on loans.", "text_tts": "reads on loans", "translate": "The decrease in NII reflects lower deposit margins and balances, partially offset by wider spreads on loans.", "translate_tts": "The decrease in NII reflects lower deposit margins and balances partially offset by wider spreads on loans", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:06.531", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of three point four billion were up eleven percent year on year, largely driven by higher compensation, including performance based incentives,", "text_tts": "higher compensation including performance based incentives", "translate": "Expenses of three point four billion were up eleven percent year on year, largely driven by higher compensation, including performance based incentives,", "translate_tts": "Expenses of three point four billion were up eleven percent year on year largely driven by higher compensation including performance based incentives", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:16.037", "mode": "azero-full", "language": "en", "target": "en", "text": "continued growth in our private banking adviser teams, the impact of closing JPMorgan Asset Management China acquisition and the continued investment in global shares.", "text_tts": "global shares", "translate": "continued growth in our private banking adviser teams, the impact of closing JPMorgan Asset Management China acquisition and the continued investment in global shares.", "translate_tts": "continued growth in our private banking adviser teams the impact of closing JPMorgan Asset Management China acquisition and the continued investment in global shares", "is_final": false, "emotion": "", "events": "👨📯😤👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:19.939", "mode": "azero-full", "language": "en", "target": "en", "text": "For the quarter, net long term inflows were twelve billion.", "text_tts": "net long term inflows were twelve billion", "translate": "For the quarter, net long term inflows were twelve billion.", "translate_tts": "For the quarter net long term inflows were twelve billion", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:24.946", "mode": "azero-full", "language": "en", "target": "en", "text": "positive across equities and fixed income and one hundred forty billion for the full year.", "text_tts": "e hundred forty billion for the full year", "translate": "positive across equities and fixed income and one hundred forty billion for the full year.", "translate_tts": "positive across equities and fixed income and one hundred forty billion for the full year", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:32.486", "mode": "azero-full", "language": "en", "target": "en", "text": "In liquidity, we saw net inflows of forty nine billion for the quarter and net inflows of two hundred forty two billion for the full year.", "text_tts": "ws of two hundred forty two billion for the full year", "translate": "In liquidity, we saw net inflows of forty nine billion for the quarter and net inflows of two hundred forty two billion for the full year.", "translate_tts": "In liquidity we saw net inflows of forty nine billion for the quarter and net inflows of two hundred forty two billion for the full year", "is_final": false, "emotion": "", "events": "📺👂👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:38.568", "mode": "azero-full", "language": "en", "target": "en", "text": "and we had record client asset net inflows of four hundred eighty nine billion for the year.", "text_tts": "ur hundred eighty nine billion for the year", "translate": "and we had record client asset net inflows of four hundred eighty nine billion for the year.", "translate_tts": "and we had record client asset net inflows of four hundred eighty nine billion for the year", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:49.996", "mode": "azero-full", "language": "en", "target": "en", "text": "AUM of three point four trillion and client assets of five trillion were both up twenty four percent year on year, driven by continued net inflows and higher market levels.", "text_tts": "ent year on year driven by continued net inflows and higher market levels", "translate": "AUM of three point four trillion and client assets of five trillion were both up twenty four percent year on year, driven by continued net inflows and higher market levels.", "translate_tts": "AUM of three point four trillion and client assets of five trillion were both up twenty four percent year on year driven by continued net inflows and higher market levels", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:56:53.592", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, loans were up two percent quarter on quarter,", "text_tts": "were up two percent quarter on quarter", "translate": "And finally, loans were up two percent quarter on quarter,", "translate_tts": "And finally loans were up two percent quarter on quarter", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:56.242", "mode": "azero-full", "language": "en", "target": "en", "text": "and deposits were up seven percent quarter on quarter.", "text_tts": "were up seven percent quarter on quarter", "translate": "and deposits were up seven percent quarter on quarter.", "translate_tts": "and deposits were up seven percent quarter on quarter", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:59.239", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to corporate on page nine.", "text_tts": "on page nine", "translate": "Turning to corporate on page nine.", "translate_tts": "Turning to corporate on page nine", "is_final": false, "emotion": "", "events": "🚪👂👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:00.340", "mode": "azero-full", "language": "en", "target": "en", "text": "corporate.", "text_tts": "corporate", "translate": "corporate.", "translate_tts": "corporate", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:03.788", "mode": "azero-full", "language": "en", "target": "en", "text": "reported a net loss of six hundred eighty nine million.", "text_tts": "f six hundred eighty nine million", "translate": "reported a net loss of six hundred eighty nine million.", "translate_tts": "reported a net loss of six hundred eighty nine million", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:09.028", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue of one point eight billion was up five hundred ninety seven million year on year.", "text_tts": "five hundred ninety seven million year on year", "translate": "revenue of one point eight billion was up five hundred ninety seven million year on year.", "translate_tts": "revenue of one point eight billion was up five hundred ninety seven million year on year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:16.715", "mode": "azero-full", "language": "en", "target": "en", "text": "NII of two point five billion was up one point two billion year on year due to the impact of higher rates and balance sheet mix.", "text_tts": "on year due to the impact of higher rates and balance sheet mix", "translate": "NII of two point five billion was up one point two billion year on year due to the impact of higher rates and balance sheet mix.", "translate_tts": "NII of two point five billion was up one point two billion year on year due to the impact of higher rates and balance sheet mix", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:17.694", "mode": "azero-full", "language": "en", "target": "en", "text": "and I r.", "text_tts": "and I r", "translate": "and I r.", "translate_tts": "and I r", "is_final": false, "emotion": "🤢", "events": "📻👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:28.082", "mode": "azero-full", "language": "en", "target": "en", "text": "was a net loss of six hundred eighty seven million compared to the net loss of one hundred fifteen million and included the net investment securities losses I mentioned upfront.", "text_tts": "investment securities losses I mentioned upfront", "translate": "was a net loss of six hundred eighty seven million compared to the net loss of one hundred fifteen million and included the net investment securities losses I mentioned upfront.", "translate_tts": "was a net loss of six hundred eighty seven million compared to the net loss of one hundred fifteen million and included the net investment securities losses I mentioned upfront", "is_final": false, "emotion": "😔", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:35.929", "mode": "azero-full", "language": "en", "target": "en", "text": "And expenses of three point four billion were up three billion year on year, predominantly driven by the FDIC's special assessment.", "text_tts": "antly driven by the FDICs special assessment", "translate": "And expenses of three point four billion were up three billion year on year, predominantly driven by the FDIC's special assessment.", "translate_tts": "And expenses of three point four billion were up three billion year on year predominantly driven by the FDICs special assessment", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:37.317", "mode": "azero-full", "language": "en", "target": "en", "text": "Was that?", "text_tts": "Was that", "translate": "Was that?", "translate_tts": "Was that", "is_final": false, "emotion": "😊", "events": "📯👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:40.319", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's pivot to the outlook for twenty twenty four.", "text_tts": "the outlook for twenty twenty four", "translate": "Let's pivot to the outlook for twenty twenty four.", "translate_tts": "Lets pivot to the outlook for twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:42.622", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with NII on Page ten.", "text_tts": "I on Page ten", "translate": "Starting with NII on Page ten.", "translate_tts": "Starting with NII on Page ten", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:49.862", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect twenty twenty four NIIX markets to be approximately eighty eight billion.", "text_tts": "approximately eighty eight billion", "translate": "we expect twenty twenty four NIIX markets to be approximately eighty eight billion.", "translate_tts": "we expect twenty twenty four NIIX markets to be approximately eighty eight billion", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🐴💨", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:57.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Going through the drivers, the outlook assumes that rates follow the forward curve, which currently includes six cuts this year.", "text_tts": "s this year", "translate": "Going through the drivers, the outlook assumes that rates follow the forward curve, which currently includes six cuts this year.", "translate_tts": "Going through the drivers the outlook assumes that rates follow the forward curve which currently includes six cuts this year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:02.605", "mode": "azero-full", "language": "en", "target": "en", "text": "On deposits, we expect balances to be very modestly down from current levels.", "text_tts": "modestly down from current levels", "translate": "On deposits, we expect balances to be very modestly down from current levels.", "translate_tts": "On deposits we expect balances to be very modestly down from current levels", "is_final": false, "emotion": "😊", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:05.678", "mode": "azero-full", "language": "en", "target": "en", "text": "while lower rates should decrease repricing pressure,", "text_tts": "should decrease repricing pressure", "translate": "while lower rates should decrease repricing pressure,", "translate_tts": "while lower rates should decrease repricing pressure", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:13.212", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain asset sensitive, and therefore, the lower rates will decrease NII, resulting in more normal deposit margins.", "text_tts": "re normal deposit margins", "translate": "We remain asset sensitive, and therefore, the lower rates will decrease NII, resulting in more normal deposit margins.", "translate_tts": "We remain asset sensitive and therefore the lower rates will decrease NII resulting in more normal deposit margins", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:19.253", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect strong loan growth in CARD to continue, but not at the same pace as twenty twenty three.", "text_tts": "twenty twenty three", "translate": "We expect strong loan growth in CARD to continue, but not at the same pace as twenty twenty three.", "translate_tts": "We expect strong loan growth in CARD to continue but not at the same pace as twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:19.590", "mode": "azero-full", "language": "en", "target": "en", "text": "still", "text_tts": "still", "translate": "still", "translate_tts": "still", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:23.066", "mode": "azero-full", "language": "en", "target": "en", "text": "This should help offset some of the impact of lower rates.", "text_tts": "lower rates", "translate": "This should help offset some of the impact of lower rates.", "translate_tts": "This should help offset some of the impact of lower rates", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🕰📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:26.844", "mode": "azero-full", "language": "en", "target": "en", "text": "Outside of card, loan growth will likely remain muted.", "text_tts": "n growth will likely remain muted", "translate": "Outside of card, loan growth will likely remain muted.", "translate_tts": "Outside of card loan growth will likely remain muted", "is_final": false, "emotion": "😔", "events": "🏠🔊🕰📯👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:34.391", "mode": "azero-full", "language": "en", "target": "en", "text": "It's important to note that we just reported a quarterly NII ex markets run rate of ninety four billion dollars.", "text_tts": "f ninety four billion dollars", "translate": "It's important to note that we just reported a quarterly NII ex markets run rate of ninety four billion dollars.", "translate_tts": "Its important to note that we just reported a quarterly NII ex markets run rate of ninety four billion dollars", "is_final": false, "emotion": "", "events": "👨📯📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:43.990", "mode": "azero-full", "language": "en", "target": "en", "text": "Combining that with the full year guidance of approximately eighty eight billion implies meaningful sequential quarterly declines throughout twenty twenty four,", "text_tts": "l sequential quarterly declines throughout twenty twenty four", "translate": "Combining that with the full year guidance of approximately eighty eight billion implies meaningful sequential quarterly declines throughout twenty twenty four,", "translate_tts": "Combining that with the full year guidance of approximately eighty eight billion implies meaningful sequential quarterly declines throughout twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:47.117", "mode": "azero-full", "language": "en", "target": "en", "text": "consistent with what we've been telling you for some time.", "text_tts": "", "translate": "consistent with what we've been telling you for some time.", "translate_tts": "consistent with what weve been telling you for some time", "is_final": false, "emotion": "😡", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:54.111", "mode": "azero-full", "language": "en", "target": "en", "text": "and keep in mind that many of the sources of uncertainty that we've highlighted previously surrounding the NII outlook remain.", "text_tts": "the NII outlook remain", "translate": "and keep in mind that many of the sources of uncertainty that we've highlighted previously surrounding the NII outlook remain.", "translate_tts": "and keep in mind that many of the sources of uncertainty that weve highlighted previously surrounding the NII outlook remain", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:59:07.442", "mode": "azero-full", "language": "en", "target": "en", "text": "And on total NII, we expect it to be approximately ninety billion dollars for the full year, reflecting an increase in markets NII, which, as always, you should think of as largely offset in NIR.", "text_tts": "ays you should think of as largely offset in NIR", "translate": "And on total NII, we expect it to be approximately ninety billion dollars for the full year, reflecting an increase in markets NII, which, as always, you should think of as largely offset in NIR.", "translate_tts": "And on total NII we expect it to be approximately ninety billion dollars for the full year reflecting an increase in markets NII which as always you should think of as largely offset in NIR", "is_final": false, "emotion": "", "events": "👨📯📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:10.975", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's turn to expenses on page eleven.", "text_tts": "to expenses on page eleven", "translate": "Now let's turn to expenses on page eleven.", "translate_tts": "Now lets turn to expenses on page eleven", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:17.068", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect twenty twenty four adjusted expense to be about ninety billion dollars.", "text_tts": "pense to be about ninety billion dollars", "translate": "we expect twenty twenty four adjusted expense to be about ninety billion dollars.", "translate_tts": "we expect twenty twenty four adjusted expense to be about ninety billion dollars", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:21.121", "mode": "azero-full", "language": "en", "target": "en", "text": "You'll see on the slide, we provided detail by line of business.", "text_tts": "we provided detail by line of business", "translate": "You'll see on the slide, we provided detail by line of business.", "translate_tts": "Youll see on the slide we provided detail by line of business", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:29.187", "mode": "azero-full", "language": "en", "target": "en", "text": "generally, you can see that both in dollar terms and in percentage terms, the expense growth is aligned to where the greatest opportunities are.", "text_tts": "portunities are", "translate": "generally, you can see that both in dollar terms and in percentage terms, the expense growth is aligned to where the greatest opportunities are.", "translate_tts": "generally you can see that both in dollar terms and in percentage terms the expense growth is aligned to where the greatest opportunities are", "is_final": false, "emotion": "😊", "events": "👨📯📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:32.418", "mode": "azero-full", "language": "en", "target": "en", "text": "both in terms of share and available returns.", "text_tts": "share and available returns", "translate": "both in terms of share and available returns.", "translate_tts": "both in terms of share and available returns", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:36.276", "mode": "azero-full", "language": "en", "target": "en", "text": "And of course, you'll hear more at Investor Day and between now and then.", "text_tts": "between now and then", "translate": "And of course, you'll hear more at Investor Day and between now and then.", "translate_tts": "And of course youll hear more at Investor Day and between now and then", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:40.400", "mode": "azero-full", "language": "en", "target": "en", "text": "On the right hand side of the page, we've highlighted some firm line drivers.", "text_tts": "ed some firm line drivers", "translate": "On the right hand side of the page, we've highlighted some firm line drivers.", "translate_tts": "On the right hand side of the page weve highlighted some firm line drivers", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:44.989", "mode": "azero-full", "language": "en", "target": "en", "text": "Thematically, the biggest driver is what I might call business growth writ large.", "text_tts": "call business growth writ large", "translate": "Thematically, the biggest driver is what I might call business growth writ large.", "translate_tts": "Thematically the biggest driver is what I might call business growth writ large", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:56.058", "mode": "azero-full", "language": "en", "target": "en", "text": "Within that, narrowly defined volume and revenue related growth represents about one billion dollars of the increase across the company as a result of an improved NIR outlook", "text_tts": "ed NIR outlook", "translate": "Within that, narrowly defined volume and revenue related growth represents about one billion dollars of the increase across the company as a result of an improved NIR outlook", "translate_tts": "Within that narrowly defined volume and revenue related growth represents about one billion dollars of the increase across the company as a result of an improved NIR outlook", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:59.231", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to about four hundred million in twenty twenty three.", "text_tts": "ut four hundred million in twenty twenty three", "translate": "compared to about four hundred million in twenty twenty three.", "translate_tts": "compared to about four hundred million in twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:09.249", "mode": "azero-full", "language": "en", "target": "en", "text": "But in addition, the ongoing growth of the company, which continues to produce share gains and additional profitability, is coming with increased expense across a range of categories.", "text_tts": "expense across a range of categories", "translate": "But in addition, the ongoing growth of the company, which continues to produce share gains and additional profitability, is coming with increased expense across a range of categories.", "translate_tts": "But in addition the ongoing growth of the company which continues to produce share gains and additional profitability is coming with increased expense across a range of categories", "is_final": false, "emotion": "", "events": "👨📯📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:16.022", "mode": "azero-full", "language": "en", "target": "en", "text": "The quantum of investment increase is comparable to last year's increase and is driven by all the same themes.", "text_tts": "the same themes", "translate": "The quantum of investment increase is comparable to last year's increase and is driven by all the same themes.", "translate_tts": "The quantum of investment increase is comparable to last years increase and is driven by all the same themes", "is_final": false, "emotion": "", "events": "📺👂👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:20.827", "mode": "azero-full", "language": "en", "target": "en", "text": "bankers, branches, advisors, technology as well as marketing.", "text_tts": "branches advisors technology as well as marketing", "translate": "bankers, branches, advisors, technology as well as marketing.", "translate_tts": "bankers branches advisors technology as well as marketing", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:32.642", "mode": "azero-full", "language": "en", "target": "en", "text": "Net Net, First Republic produces a modest increase in expenses but with a significantly lower twenty twenty four exit run rate as a result of business integration efforts.", "text_tts": "e as a result of business integration efforts", "translate": "Net Net, First Republic produces a modest increase in expenses but with a significantly lower twenty twenty four exit run rate as a result of business integration efforts.", "translate_tts": "Net Net First Republic produces a modest increase in expenses but with a significantly lower twenty twenty four exit run rate as a result of business integration efforts", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:43.203", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, despite significantly lower inflation outlook in the economy as a whole, we still see some residual effects of inflation flowing through most of our expense categories.", "text_tts": "most of our expense categories", "translate": "Finally, despite significantly lower inflation outlook in the economy as a whole, we still see some residual effects of inflation flowing through most of our expense categories.", "translate_tts": "Finally despite significantly lower inflation outlook in the economy as a whole we still see some residual effects of inflation flowing through most of our expense categories", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:58.392", "mode": "azero-full", "language": "en", "target": "en", "text": "It's worth noting that both the general business growth and investment growth include decisions that have been executed both in response to market conditions during twenty twenty three and to support the future growth and profitability of the company.", "text_tts": "uture growth and profitability of the company", "translate": "It's worth noting that both the general business growth and investment growth include decisions that have been executed both in response to market conditions during twenty twenty three and to support the future growth and profitability of the company.", "translate_tts": "Its worth noting that both the general business growth and investment growth include decisions that have been executed both in response to market conditions during twenty twenty three and to support the future growth and profitability of the company", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:09.591", "mode": "azero-full", "language": "en", "target": "en", "text": "We've included the fourth quarter twenty twenty three exit rate on the page to illustrate that a significant portion of the year on year increase in expense is already in the run rate.", "text_tts": "he year on year increase in expense is already in the run rate", "translate": "We've included the fourth quarter twenty twenty three exit rate on the page to illustrate that a significant portion of the year on year increase in expense is already in the run rate.", "translate_tts": "Weve included the fourth quarter twenty twenty three exit rate on the page to illustrate that a significant portion of the year on year increase in expense is already in the run rate", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:12.428", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's turn to page twelve.", "text_tts": "s turn to page twelve", "translate": "Now let's turn to page twelve.", "translate_tts": "Now lets turn to page twelve", "is_final": false, "emotion": "", "events": "🏠🔊🗃📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:14.271", "mode": "azero-full", "language": "en", "target": "en", "text": "and cover credit and wrap up.", "text_tts": "and wrap up", "translate": "and cover credit and wrap up.", "translate_tts": "and cover credit and wrap up", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:15.852", "mode": "azero-full", "language": "en", "target": "en", "text": "On credit.", "text_tts": "On credit", "translate": "On credit.", "translate_tts": "On credit", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:20.371", "mode": "azero-full", "language": "en", "target": "en", "text": "we continue to expect the twenty twenty four card net charge off rate to", "text_tts": "ard net charge off rate to", "translate": "we continue to expect the twenty twenty four card net charge off rate to", "translate_tts": "we continue to expect the twenty twenty four card net charge off rate to", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:21.923", "mode": "azero-full", "language": "en", "target": "en", "text": "to be below three point five percent.", "text_tts": "ree point five percent", "translate": "to be below three point five percent.", "translate_tts": "to be below three point five percent", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:24.481", "mode": "azero-full", "language": "en", "target": "en", "text": "consistent with Investor Day guidance.", "text_tts": "tor Day guidance", "translate": "consistent with Investor Day guidance.", "translate_tts": "consistent with Investor Day guidance", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:30.296", "mode": "azero-full", "language": "en", "target": "en", "text": "So in closing, we shouldn't leave twenty twenty three without noting what an outstanding year it was.", "text_tts": "ree without noting what an outstanding year it was", "translate": "So in closing, we shouldn't leave twenty twenty three without noting what an outstanding year it was.", "translate_tts": "So in closing we shouldnt leave twenty twenty three without noting what an outstanding year it was", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:35.093", "mode": "azero-full", "language": "en", "target": "en", "text": "producing record revenue and net income despite some notable significant items.", "text_tts": "significant items", "translate": "producing record revenue and net income despite some notable significant items.", "translate_tts": "producing record revenue and net income despite some notable significant items", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:01:40.048", "mode": "azero-full", "language": "en", "target": "en", "text": "We're very proud of what we accomplished this year and want to thank everyone who made it possible.", "text_tts": "thank everyone who made it possible", "translate": "We're very proud of what we accomplished this year and want to thank everyone who made it possible.", "translate_tts": "Were very proud of what we accomplished this year and want to thank everyone who made it possible", "is_final": false, "emotion": "😊", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:01:50.785", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, we emphasized throughout twenty twenty three the extent to which we were over earning as indicated by an ROTCE that is four percent sign above our through the cycle target.", "text_tts": "by an ROTCE that is four percent sign above our through the cycle target", "translate": "At the same time, we emphasized throughout twenty twenty three the extent to which we were over earning as indicated by an ROTCE that is four percent sign above our through the cycle target.", "translate_tts": "At the same time we emphasized throughout twenty twenty three the extent to which we were over earning as indicated by an ROTCE that is four percent sign above our through the cycle target", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:01:59.350", "mode": "azero-full", "language": "en", "target": "en", "text": "As we turn to twenty twenty four, it shouldn't be surprising that our outlook has us beginning to march down the path towards normalization of our returns.", "text_tts": "ormalization of our returns", "translate": "As we turn to twenty twenty four, it shouldn't be surprising that our outlook has us beginning to march down the path towards normalization of our returns.", "translate_tts": "As we turn to twenty twenty four it shouldnt be surprising that our outlook has us beginning to march down the path towards normalization of our returns", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:08.098", "mode": "azero-full", "language": "en", "target": "en", "text": "But despite the expected dissipation of the twenty twenty three tailwinds and the presence of significant economic and geopolitical uncertainties,", "text_tts": "of significant economic and geopolitical uncertainties", "translate": "But despite the expected dissipation of the twenty twenty three tailwinds and the presence of significant economic and geopolitical uncertainties,", "translate_tts": "But despite the expected dissipation of the twenty twenty three tailwinds and the presence of significant economic and geopolitical uncertainties", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:02:20.964", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain optimistic about this franchise's ability to produce superior returns through a broad range of environments, and this management team remains laser focused on executing for shareholders, clients and communities.", "text_tts": "clients and communities", "translate": "We remain optimistic about this franchise's ability to produce superior returns through a broad range of environments, and this management team remains laser focused on executing for shareholders, clients and communities.", "translate_tts": "We remain optimistic about this franchises ability to produce superior returns through a broad range of environments and this management team remains laser focused on executing for shareholders clients and communities", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:02:21.910", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that.", "text_tts": "And with that", "translate": "And with that.", "translate_tts": "And with that", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊🤮👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:23.740", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's open the line for Q and A.", "text_tts": "for Q and A", "translate": "Let's open the line for Q and A.", "translate_tts": "Lets open the line for Q and A", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:25.312", "mode": "azero-full", "language": "en", "target": "en", "text": "Please stand by.", "text_tts": "Please stand by", "translate": "Please stand by.", "translate_tts": "Please stand by", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:43.673", "mode": "azero-full", "language": "en", "target": "en", "text": "For our first question.", "text_tts": "For our first question", "translate": "For our first question.", "translate_tts": "For our first question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:46.368", "mode": "azero-full", "language": "en", "target": "en", "text": "It's coming from the line of Matt O'Connor from Deutsche Bank.", "text_tts": "line of Matt OConnor from Deutsche Bank", "translate": "It's coming from the line of Matt O'Connor from Deutsche Bank.", "translate_tts": "Its coming from the line of Matt OConnor from Deutsche Bank", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:47.451", "mode": "azero-full", "language": "en", "target": "en", "text": "You may proceed.", "text_tts": "You may proceed", "translate": "You may proceed.", "translate_tts": "You may proceed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:50.065", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:56.578", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for all the comments on the net interest income. Any updates on that medium term outlook that you've put out there?", "text_tts": "that youve put out there", "translate": "Thanks for all the comments on the net interest income. Any updates on that medium term outlook that you've put out there?", "translate_tts": "Thanks for all the comments on the net interest income Any updates on that medium term outlook that youve put out there", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:11.900", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Matt, not particularly updating. I think you're referring to that eighty billion dollar number that we put out there. And I wouldn't exactly describe that as an outlook. I think it's more just a number that we put out there to try to quantify a little bit the extent of the over earning.", "text_tts": "t the extent of the over earning", "translate": "Yes, Matt, not particularly updating. I think you're referring to that eighty billion dollar number that we put out there. And I wouldn't exactly describe that as an outlook. I think it's more just a number that we put out there to try to quantify a little bit the extent of the over earning.", "translate_tts": "Yes Matt not particularly updating I think youre referring to that eighty billion dollar number that we put out there And I wouldnt exactly describe that as an outlook I think its more just a number that we put out there to try to quantify a little bit the extent of the over earning", "is_final": false, "emotion": "", "events": "📺👂👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:13.398", "mode": "azero-full", "language": "en", "target": "en", "text": "So", "text_tts": "So", "translate": "So", "translate_tts": "So", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:19.257", "mode": "azero-full", "language": "en", "target": "en", "text": "not particularly necessary to revise the number. But I just would point out, again, as we highlight on the page,", "text_tts": "on the page", "translate": "not particularly necessary to revise the number. But I just would point out, again, as we highlight on the page,", "translate_tts": "not particularly necessary to revise the number But I just would point out again as we highlight on the page", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:32.616", "mode": "azero-full", "language": "en", "target": "en", "text": "and as I highlighted in the prepared remarks, that when you look at that ninety four billion dollars exit rate and full year guidance of eighty eight, that implies obviously exiting below eighty eight and some significant sequential decline. So in that sense,", "text_tts": "nd some significant sequential decline So in that sense", "translate": "and as I highlighted in the prepared remarks, that when you look at that ninety four billion dollars exit rate and full year guidance of eighty eight, that implies obviously exiting below eighty eight and some significant sequential decline. So in that sense,", "translate_tts": "and as I highlighted in the prepared remarks that when you look at that ninety four billion dollars exit rate and full year guidance of eighty eight that implies obviously exiting below eighty eight and some significant sequential decline So in that sense", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:36.535", "mode": "azero-full", "language": "en", "target": "en", "text": "you can see us kind of marching on the path to that eighty percent.", "text_tts": "that eighty percent", "translate": "you can see us kind of marching on the path to that eighty percent.", "translate_tts": "you can see us kind of marching on the path to that eighty percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:40.974", "mode": "azero-full", "language": "en", "target": "en", "text": "whether we ever get to the eighty or not and when is", "text_tts": "and when is", "translate": "whether we ever get to the eighty or not and when is", "translate_tts": "whether we ever get to the eighty or not and when is", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:44.012", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe a topic for later in the year or next year.", "text_tts": "next year", "translate": "maybe a topic for later in the year or next year.", "translate_tts": "maybe a topic for later in the year or next year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:57.133", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And then just separately, you bought back a couple billion dollars of stock this quarter. What's your thought process on buybacks given the strong capital generation but also some uncertainty on regulatory proposals?", "text_tts": "regulatory proposals", "translate": "Okay. And then just separately, you bought back a couple billion dollars of stock this quarter. What's your thought process on buybacks given the strong capital generation but also some uncertainty on regulatory proposals?", "translate_tts": "Okay And then just separately you bought back a couple billion dollars of stock this quarter Whats your thought process on buybacks given the strong capital generation but also some uncertainty on regulatory proposals", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:11.861", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good question. And I think you framed it exactly correctly in the sense that we obviously have a lot of buyback capacity in general based on our organic capital generation. So the normal capital hierarchy will apply. But for now, we plan to remain", "text_tts": "apply But for now we plan to remain", "translate": "Yes, good question. And I think you framed it exactly correctly in the sense that we obviously have a lot of buyback capacity in general based on our organic capital generation. So the normal capital hierarchy will apply. But for now, we plan to remain", "translate_tts": "Yes good question And I think you framed it exactly correctly in the sense that we obviously have a lot of buyback capacity in general based on our organic capital generation So the normal capital hierarchy will apply But for now we plan to remain", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:16.152", "mode": "azero-full", "language": "en", "target": "en", "text": "in on a modest basis of buybacks consistent with that kind of", "text_tts": "tent with that kind of", "translate": "in on a modest basis of buybacks consistent with that kind of", "translate_tts": "in on a modest basis of buybacks consistent with that kind of", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:30.731", "mode": "azero-full", "language": "en", "target": "en", "text": "two billion dollar net buyback a quarter number that we've talked about and that you've seen us do in light of the probably the need to continue building to have a bit of a buffer. As you said, the uncertainty about the finalization of the rules", "text_tts": "the finalization of the rules", "translate": "two billion dollar net buyback a quarter number that we've talked about and that you've seen us do in light of the probably the need to continue building to have a bit of a buffer. As you said, the uncertainty about the finalization of the rules", "translate_tts": "two billion dollar net buyback a quarter number that weve talked about and that youve seen us do in light of the probably the need to continue building to have a bit of a buffer As you said the uncertainty about the finalization of the rules", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:41.130", "mode": "azero-full", "language": "en", "target": "en", "text": "And also just as a reminder, the SCB is probably a little bit low right now and has been quite volatile. So that's another factor that we need to keep in mind.", "text_tts": "ep in mind", "translate": "And also just as a reminder, the SCB is probably a little bit low right now and has been quite volatile. So that's another factor that we need to keep in mind.", "translate_tts": "And also just as a reminder the SCB is probably a little bit low right now and has been quite volatile So thats another factor that we need to keep in mind", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:43.274", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thank you.", "text_tts": "Okay thank you", "translate": "Okay, thank you.", "translate_tts": "Okay thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:44.788", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for that.", "text_tts": "Thanks for that", "translate": "Thanks for that.", "translate_tts": "Thanks for that", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:50.172", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, we'll go to the line of John McDonald from Autonomous Research. You may proceed.", "text_tts": "cDonald from Autonomous Research You may proceed", "translate": "Next, we'll go to the line of John McDonald from Autonomous Research. You may proceed.", "translate_tts": "Next well go to the line of John McDonald from Autonomous Research You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:05.423", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. Jeremy, could you give a little more color on what's baked into the loan loss reserve in terms of kind of weighted average assumptions and how any change in macro outlook played into the dynamics of the reserve builds and releases this quarter?", "text_tts": "of the reserve builds and releases this quarter", "translate": "Thanks. Jeremy, could you give a little more color on what's baked into the loan loss reserve in terms of kind of weighted average assumptions and how any change in macro outlook played into the dynamics of the reserve builds and releases this quarter?", "translate_tts": "Thanks Jeremy could you give a little more color on whats baked into the loan loss reserve in terms of kind of weighted average assumptions and how any change in macro outlook played into the dynamics of the reserve builds and releases this quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:16.567", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Actually, John, this quarter, that's all like pretty quiet. So the weighted average unemployment rate in the number is still five point five percent sign.", "text_tts": "ent rate in the number is still five point five percent sign", "translate": "Yes. Actually, John, this quarter, that's all like pretty quiet. So the weighted average unemployment rate in the number is still five point five percent sign.", "translate_tts": "Yes Actually John this quarter thats all like pretty quiet So the weighted average unemployment rate in the number is still five point five percent sign", "is_final": false, "emotion": "", "events": "🏠🔊📺👂👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:30.705", "mode": "azero-full", "language": "en", "target": "en", "text": "we didn't have any really big revisions in the macro outlook driving the numbers. And our SKU remains as it has been a little bit skewed to the downside, just recognizing that we still see risks being elevated, which obviously, you can see that", "text_tts": "see risks being elevated which obviously you can see that", "translate": "we didn't have any really big revisions in the macro outlook driving the numbers. And our SKU remains as it has been a little bit skewed to the downside, just recognizing that we still see risks being elevated, which obviously, you can see that", "translate_tts": "we didnt have any really big revisions in the macro outlook driving the numbers And our SKU remains as it has been a little bit skewed to the downside just recognizing that we still see risks being elevated which obviously you can see that", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:35.067", "mode": "azero-full", "language": "en", "target": "en", "text": "the difference between the weighted average unemployment of five point five percent and what's in our", "text_tts": "point five percent and whats in our", "translate": "the difference between the weighted average unemployment of five point five percent and what's in our", "translate_tts": "the difference between the weighted average unemployment of five point five percent and whats in our", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:40.263", "mode": "azero-full", "language": "en", "target": "en", "text": "central outlook, which I think is something like four point six peak off the current levels.", "text_tts": "point six peak off the current levels", "translate": "central outlook, which I think is something like four point six peak off the current levels.", "translate_tts": "central outlook which I think is something like four point six peak off the current levels", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Autonomous Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:46.368", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And then just to follow up on the NII. Could you give us some sensitivity", "text_tts": "II Could you give us some sensitivity", "translate": "Okay. And then just to follow up on the NII. Could you give us some sensitivity", "translate_tts": "Okay And then just to follow up on the NII Could you give us some sensitivity", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:58.518", "mode": "azero-full", "language": "en", "target": "en", "text": "to that outlook when you flex the amount of Fed cuts? Like what's the impact of a few Fed cuts? And how much does it matter like for the first two versus if you're thinking four, five, six,", "text_tts": "ive six", "translate": "to that outlook when you flex the amount of Fed cuts? Like what's the impact of a few Fed cuts? And how much does it matter like for the first two versus if you're thinking four, five, six,", "translate_tts": "to that outlook when you flex the amount of Fed cuts Like whats the impact of a few Fed cuts And how much does it matter like for the first two versus if youre thinking four five six", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:03.762", "mode": "azero-full", "language": "en", "target": "en", "text": "I know it's complicated, but maybe a little bit of color on like how sensitive you are to a couple of cuts might be helpful.", "text_tts": "to a couple of cuts might be helpful", "translate": "I know it's complicated, but maybe a little bit of color on like how sensitive you are to a couple of cuts might be helpful.", "translate_tts": "I know its complicated but maybe a little bit of color on like how sensitive you are to a couple of cuts might be helpful", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:09.804", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, yeah, happy to do that, John. So I think probably the best way to do this is to look at our EAR numbers.", "text_tts": "r EAR numbers", "translate": "Sure, yeah, happy to do that, John. So I think probably the best way to do this is to look at our EAR numbers.", "translate_tts": "Sure yeah happy to do that John So I think probably the best way to do this is to look at our EAR numbers", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:22.024", "mode": "azero-full", "language": "en", "target": "en", "text": "So as you know, we don't update that until the Q, but on an estimated basis, it's going to be a little bit lower, so I think something like one point nine percent as opposed to two point one percent. So just round numbers about two billion in EAR.", "text_tts": "percent So just round numbers about two billion in EAR", "translate": "So as you know, we don't update that until the Q, but on an estimated basis, it's going to be a little bit lower, so I think something like one point nine percent as opposed to two point one percent. So just round numbers about two billion in EAR.", "translate_tts": "So as you know we dont update that until the Q but on an estimated basis its going to be a little bit lower so I think something like one point nine percent as opposed to two point one percent So just round numbers about two billion in EAR", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:36.373", "mode": "azero-full", "language": "en", "target": "en", "text": "I think empirically, the number is maybe a little higher than that just because even though we do model lags in the AAR, we've been seeing the lag effect be a little bit bigger. But just crudely, I think you as I noted, we do remain asset", "text_tts": "oted we do remain asset", "translate": "I think empirically, the number is maybe a little higher than that just because even though we do model lags in the AAR, we've been seeing the lag effect be a little bit bigger. But just crudely, I think you as I noted, we do remain asset", "translate_tts": "I think empirically the number is maybe a little higher than that just because even though we do model lags in the AAR weve been seeing the lag effect be a little bit bigger But just crudely I think you as I noted we do remain asset", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:36.847", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "🤢", "events": "🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:45.618", "mode": "azero-full", "language": "en", "target": "en", "text": "that's one way to quantify it. I would say the empirical number would maybe be a little higher than that. And hopefully, that gives you enough to work with.", "text_tts": "h to work with", "translate": "that's one way to quantify it. I would say the empirical number would maybe be a little higher than that. And hopefully, that gives you enough to work with.", "translate_tts": "thats one way to quantify it I would say the empirical number would maybe be a little higher than that And hopefully that gives you enough to work with", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:47.812", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks.", "text_tts": "Okay thanks", "translate": "Okay, thanks.", "translate_tts": "Okay thanks", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊🤮👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:54.305", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, we'll go to the line of Jim Mitchell from Seaport Global Securities. You may proceed.", "text_tts": "port Global Securities You may proceed", "translate": "Next, we'll go to the line of Jim Mitchell from Seaport Global Securities. You may proceed.", "translate_tts": "Next well go to the line of Jim Mitchell from Seaport Global Securities You may proceed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:01.412", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning. Maybe just to follow up in a different way on the NII question. Just in deposits, can you", "text_tts": "n deposits can you", "translate": "Hey, good morning. Maybe just to follow up in a different way on the NII question. Just in deposits, can you", "translate_tts": "Hey good morning Maybe just to follow up in a different way on the NII question Just in deposits can you", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:05.493", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy, discuss your assumptions on the reprice and migration", "text_tts": "", "translate": "Jeremy, discuss your assumptions on the reprice and migration", "translate_tts": "Jeremy discuss your assumptions on the reprice and migration", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:08.999", "mode": "azero-full", "language": "en", "target": "en", "text": "thoughts and then layering in if we do get six cuts,", "text_tts": "get six cuts", "translate": "thoughts and then layering in if we do get six cuts,", "translate_tts": "thoughts and then layering in if we do get six cuts", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:14.679", "mode": "azero-full", "language": "en", "target": "en", "text": "Does that start to change the dynamic around growth in deposits? How are you thinking about all that?", "text_tts": "n deposits How are you thinking about all that", "translate": "Does that start to change the dynamic around growth in deposits? How are you thinking about all that?", "translate_tts": "Does that start to change the dynamic around growth in deposits How are you thinking about all that", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:21.010", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, both good questions. So let's just let's do reprice first. So I think", "text_tts": "first So I think", "translate": "Yes, both good questions. So let's just let's do reprice first. So I think", "translate_tts": "Yes both good questions So lets just lets do reprice first So I think", "is_final": false, "emotion": "", "events": "🚪👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:31.684", "mode": "azero-full", "language": "en", "target": "en", "text": "All else equal, this more dovish fed environment and these six cuts has the effect of taking a little bit of pressure off the reprice, especially product level reprice.", "text_tts": "vel reprice", "translate": "All else equal, this more dovish fed environment and these six cuts has the effect of taking a little bit of pressure off the reprice, especially product level reprice.", "translate_tts": "All else equal this more dovish fed environment and these six cuts has the effect of taking a little bit of pressure off the reprice especially product level reprice", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯💬👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:45.772", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, we do continue to expect internal migration, particularly out of checking and savings into CDs and in wholesale, a little bit of ongoing migration out of noninterest bearing into interest bearing. And that trajectory,", "text_tts": "rest bearing into interest bearing And that trajectory", "translate": "At the same time, we do continue to expect internal migration, particularly out of checking and savings into CDs and in wholesale, a little bit of ongoing migration out of noninterest bearing into interest bearing. And that trajectory,", "translate_tts": "At the same time we do continue to expect internal migration particularly out of checking and savings into CDs and in wholesale a little bit of ongoing migration out of noninterest bearing into interest bearing And that trajectory", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:49.336", "mode": "azero-full", "language": "en", "target": "en", "text": "would expect to continue even in a lower rate environment.", "text_tts": "ower rate environment", "translate": "would expect to continue even in a lower rate environment.", "translate_tts": "would expect to continue even in a lower rate environment", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:03.650", "mode": "azero-full", "language": "en", "target": "en", "text": "So as a result, if you look at weighted average rate paid, for example, for the consumer deposit franchise, we would actually expect that number to be a little bit higher just even in a world with six cuts. And that's actually intuitive when you think about it as people", "text_tts": "tually intuitive when you think about it as people", "translate": "So as a result, if you look at weighted average rate paid, for example, for the consumer deposit franchise, we would actually expect that number to be a little bit higher just even in a world with six cuts. And that's actually intuitive when you think about it as people", "translate_tts": "So as a result if you look at weighted average rate paid for example for the consumer deposit franchise we would actually expect that number to be a little bit higher just even in a world with six cuts And thats actually intuitive when you think about it as people", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂💬👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:15.083", "mode": "azero-full", "language": "en", "target": "en", "text": "continue migrating into CDs but maybe a little nonintuitive if you're kind of trying to do beta type math with like change in rates and change in rate pay, it gets a little bit nonintuitive.", "text_tts": "", "translate": "continue migrating into CDs but maybe a little nonintuitive if you're kind of trying to do beta type math with like change in rates and change in rate pay, it gets a little bit nonintuitive.", "translate_tts": "continue migrating into CDs but maybe a little nonintuitive if youre kind of trying to do beta type math with like change in rates and change in rate pay it gets a little bit nonintuitive", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:23.083", "mode": "azero-full", "language": "en", "target": "en", "text": "And then in terms of balances, yes, you'll note that I said that our outlook is for balances to be very modestly down, which when you consider", "text_tts": "wn which when you consider", "translate": "And then in terms of balances, yes, you'll note that I said that our outlook is for balances to be very modestly down, which when you consider", "translate_tts": "And then in terms of balances yes youll note that I said that our outlook is for balances to be very modestly down which when you consider", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊💬👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:37.118", "mode": "azero-full", "language": "en", "target": "en", "text": "that QT, despite the various speculations about having it slow down later in the year, continues and that loan growth in the system as a whole is expected to be quite muted, it's a pretty modest", "text_tts": "be quite muted its a pretty modest", "translate": "that QT, despite the various speculations about having it slow down later in the year, continues and that loan growth in the system as a whole is expected to be quite muted, it's a pretty modest", "translate_tts": "that QT despite the various speculations about having it slow down later in the year continues and that loan growth in the system as a whole is expected to be quite muted its a pretty modest", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:51.491", "mode": "azero-full", "language": "en", "target": "en", "text": "decline outlook consistent with the lower rates. So I kind of agree with you that this environment is at the margin a little bit more supportive for system wide deposit balances. And then obviously, we continue to be optimistic about our ability to take share in deposits", "text_tts": "share in deposits", "translate": "decline outlook consistent with the lower rates. So I kind of agree with you that this environment is at the margin a little bit more supportive for system wide deposit balances. And then obviously, we continue to be optimistic about our ability to take share in deposits", "translate_tts": "decline outlook consistent with the lower rates So I kind of agree with you that this environment is at the margin a little bit more supportive for system wide deposit balances And then obviously we continue to be optimistic about our ability to take share in deposits", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:55.034", "mode": "azero-full", "language": "en", "target": "en", "text": "based on our customer value proposition across all of our different businesses.", "text_tts": "businesses", "translate": "based on our customer value proposition across all of our different businesses.", "translate_tts": "based on our customer value proposition across all of our different businesses", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:57.272", "mode": "azero-full", "language": "en", "target": "en", "text": "Right. Okay. Thanks a lot.", "text_tts": "Right Okay Thanks a lot", "translate": "Right. Okay. Thanks a lot.", "translate_tts": "Right Okay Thanks a lot", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:05.283", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, we'll go to the line of Ibrahim Punawala from Bank of America Merrill Lynch. You may proceed.", "text_tts": "rill Lynch You may proceed", "translate": "Next, we'll go to the line of Ibrahim Punawala from Bank of America Merrill Lynch. You may proceed.", "translate_tts": "Next well go to the line of Ibrahim Punawala from Bank of America Merrill Lynch You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:07.419", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning.", "text_tts": "Hey good morning", "translate": "Hey, good morning.", "translate_tts": "Hey good morning", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:10.731", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, maybe one question.", "text_tts": "one question", "translate": "I guess, maybe one question.", "translate_tts": "I guess maybe one question", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:17.608", "mode": "azero-full", "language": "en", "target": "en", "text": "looking at your statement, and I think Jamie is quoted as saying as he sees the consumer as resilient", "text_tts": "mer as resilient", "translate": "looking at your statement, and I think Jamie is quoted as saying as he sees the consumer as resilient", "translate_tts": "looking at your statement and I think Jamie is quoted as saying as he sees the consumer as resilient", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Poonawala (BofA Merrill Lynch Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:28.288", "mode": "azero-full", "language": "en", "target": "en", "text": "and the market expecting a soft landing. I would love to hear I'm not sure Jim is on the call, but maybe Jeremy, I would love to hear your thoughts around do you believe that the outlook for a soft landing", "text_tts": "a soft landing", "translate": "and the market expecting a soft landing. I would love to hear I'm not sure Jim is on the call, but maybe Jeremy, I would love to hear your thoughts around do you believe that the outlook for a soft landing", "translate_tts": "and the market expecting a soft landing I would love to hear Im not sure Jim is on the call but maybe Jeremy I would love to hear your thoughts around do you believe that the outlook for a soft landing", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Poonawala (BofA Merrill Lynch Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:33.080", "mode": "azero-full", "language": "en", "target": "en", "text": "has increased? Is the market pricing incorrectly? Or when you look at your customer base,", "text_tts": "base", "translate": "has increased? Is the market pricing incorrectly? Or when you look at your customer base,", "translate_tts": "has increased Is the market pricing incorrectly Or when you look at your customer base", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Poonawala (BofA Merrill Lynch Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:36.072", "mode": "azero-full", "language": "en", "target": "en", "text": "Are you still worried about the lag effects of the rate hikes?", "text_tts": "about the lag effects of the rate hikes", "translate": "Are you still worried about the lag effects of the rate hikes?", "translate_tts": "Are you still worried about the lag effects of the rate hikes", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Poonawala (BofA Merrill Lynch Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:38.327", "mode": "azero-full", "language": "en", "target": "en", "text": "Right. Okay.", "text_tts": "Right Okay", "translate": "Right. Okay.", "translate_tts": "Right Okay", "is_final": false, "emotion": "", "events": "🏠🔊🗃📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Poonawala (BofA Merrill Lynch Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:52.635", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, Ibrahim, so I think a lot of those things aren't actually mutually exclusive. So statement one, I think it's uncontroversial that the economic outlook has evolved to include a significantly higher probability of a soft landing. That's I think the consensus at this point. So whether you believe it or not.", "text_tts": "t this point So whether you believe it or not", "translate": "Okay, Ibrahim, so I think a lot of those things aren't actually mutually exclusive. So statement one, I think it's uncontroversial that the economic outlook has evolved to include a significantly higher probability of a soft landing. That's I think the consensus at this point. So whether you believe it or not.", "translate_tts": "Okay Ibrahim so I think a lot of those things arent actually mutually exclusive So statement one I think its uncontroversial that the economic outlook has evolved to include a significantly higher probability of a soft landing Thats I think the consensus at this point So whether you believe it or not", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊💬👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:55.276", "mode": "azero-full", "language": "en", "target": "en", "text": "This is a separate issue, but I think that is the consensus.", "text_tts": "consensus", "translate": "This is a separate issue, but I think that is the consensus.", "translate_tts": "This is a separate issue but I think that is the consensus", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:07.653", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of consumer resilience, I made some comments about this on the press call. The way we see it, the consumer is fine. All of the relevant metrics are now effectively normalized.", "text_tts": "are now effectively normalized", "translate": "In terms of consumer resilience, I made some comments about this on the press call. The way we see it, the consumer is fine. All of the relevant metrics are now effectively normalized.", "translate_tts": "In terms of consumer resilience I made some comments about this on the press call The way we see it the consumer is fine All of the relevant metrics are now effectively normalized", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:22.031", "mode": "azero-full", "language": "en", "target": "en", "text": "And the question really, in light of the fact that cash buffers are now also normal, but that, that means that consumers have been spending more than they're taking in, is how that spending behavior adjusts as we go into the new year in a world where there are cash buffers", "text_tts": "year in a world where there are cash buffers", "translate": "And the question really, in light of the fact that cash buffers are now also normal, but that, that means that consumers have been spending more than they're taking in, is how that spending behavior adjusts as we go into the new year in a world where there are cash buffers", "translate_tts": "And the question really in light of the fact that cash buffers are now also normal but that that means that consumers have been spending more than theyre taking in is how that spending behavior adjusts as we go into the new year in a world where there are cash buffers", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:23.656", "mode": "azero-full", "language": "en", "target": "en", "text": "less comfortable than they were.", "text_tts": "less comfortable than they were", "translate": "less comfortable than they were.", "translate_tts": "less comfortable than they were", "is_final": false, "emotion": "😔", "events": "🏠🔊📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:30.595", "mode": "azero-full", "language": "en", "target": "en", "text": "So one can speculate about different trajectories that, that could take, but I do think it's important to take a step back", "text_tts": "s important to take a step back", "translate": "So one can speculate about different trajectories that, that could take, but I do think it's important to take a step back", "translate_tts": "So one can speculate about different trajectories that that could take but I do think its important to take a step back", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:44.995", "mode": "azero-full", "language": "en", "target": "en", "text": "and remind ourselves that consistent with that soft landing view, just in the central case modeling, obviously, we always worry about the tail scenarios, is a very strong labor market. And a very strong labor market means all else equal, strong consumer credit.", "text_tts": "else equal strong consumer credit", "translate": "and remind ourselves that consistent with that soft landing view, just in the central case modeling, obviously, we always worry about the tail scenarios, is a very strong labor market. And a very strong labor market means all else equal, strong consumer credit.", "translate_tts": "and remind ourselves that consistent with that soft landing view just in the central case modeling obviously we always worry about the tail scenarios is a very strong labor market And a very strong labor market means all else equal strong consumer credit", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🍲🔥", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:46.305", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's how we see the world.", "text_tts": "see the world", "translate": "So that's how we see the world.", "translate_tts": "So thats how we see the world", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:10:54.313", "mode": "azero-full", "language": "en", "target": "en", "text": "And maybe just taking that a step further, there has been concern around whether we see some of the CRE pain", "text_tts": "the CRE pain", "translate": "And maybe just taking that a step further, there has been concern around whether we see some of the CRE pain", "translate_tts": "And maybe just taking that a step further there has been concern around whether we see some of the CRE pain", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:57.661", "mode": "azero-full", "language": "en", "target": "en", "text": "filtered into multifamily apartments.", "text_tts": "multifamily apartments", "translate": "filtered into multifamily apartments.", "translate_tts": "filtered into multifamily apartments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:05.185", "mode": "azero-full", "language": "en", "target": "en", "text": "you all have a pretty large multifamily exposure, high quality. But just give us a sense of, one, are you seeing any bleed through", "text_tts": "are you seeing any bleed through", "translate": "you all have a pretty large multifamily exposure, high quality. But just give us a sense of, one, are you seeing any bleed through", "translate_tts": "you all have a pretty large multifamily exposure high quality But just give us a sense of one are you seeing any bleed through", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:12.061", "mode": "azero-full", "language": "en", "target": "en", "text": "of what we've seen in office in other areas of commercial real estate or any particular parts of CNI lending?", "text_tts": "particular parts of CNI lending", "translate": "of what we've seen in office in other areas of commercial real estate or any particular parts of CNI lending?", "translate_tts": "of what weve seen in office in other areas of commercial real estate or any particular parts of CNI lending", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:22.699", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So good question on the multifamily. And the short answer is that for us, it's pretty uncontroversially no. No bleed through. And the reason is that", "text_tts": "And the reason is that", "translate": "Yes. So good question on the multifamily. And the short answer is that for us, it's pretty uncontroversially no. No bleed through. And the reason is that", "translate_tts": "Yes So good question on the multifamily And the short answer is that for us its pretty uncontroversially no No bleed through And the reason is that", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:11:27.917", "mode": "azero-full", "language": "en", "target": "en", "text": "While there is we do we are aware of some of the pressure on multifamily, that's in kind of", "text_tts": "ily thats in kind of", "translate": "While there is we do we are aware of some of the pressure on multifamily, that's in kind of", "translate_tts": "While there is we do we are aware of some of the pressure on multifamily thats in kind of", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:11:35.806", "mode": "azero-full", "language": "en", "target": "en", "text": "different markets from the ones that we are actually big in. So it's higher end stuff in much less supply constrained markets that", "text_tts": "rkets that", "translate": "different markets from the ones that we are actually big in. So it's higher end stuff in much less supply constrained markets that", "translate_tts": "different markets from the ones that we are actually big in So its higher end stuff in much less supply constrained markets that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:11:41.077", "mode": "azero-full", "language": "en", "target": "en", "text": "is under more pressure. And as you know, our multifamily portfolio is", "text_tts": "family portfolio is", "translate": "is under more pressure. And as you know, our multifamily portfolio is", "translate_tts": "is under more pressure And as you know our multifamily portfolio is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:11:47.942", "mode": "azero-full", "language": "en", "target": "en", "text": "much more affordable supply constrained markets. And so the performance there remains really very robust.", "text_tts": "performance there remains really very robust", "translate": "much more affordable supply constrained markets. And so the performance there remains really very robust.", "translate_tts": "much more affordable supply constrained markets And so the performance there remains really very robust", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:11:50.439", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Thank you.", "text_tts": "Got it Thank you", "translate": "Got it. Thank you.", "translate_tts": "Got it Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:55.283", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, we'll go to the line of Erika Najarian.", "text_tts": "the line of Erika Najarian", "translate": "Next, we'll go to the line of Erika Najarian.", "translate_tts": "Next well go to the line of Erika Najarian", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:57.233", "mode": "azero-full", "language": "en", "target": "en", "text": "From UBS, you may proceed.", "text_tts": "you may proceed", "translate": "From UBS, you may proceed.", "translate_tts": "From UBS you may proceed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:05.207", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning. My first question is a follow up on Matt's with regarding the buyback.", "text_tts": "buyback", "translate": "Hi, good morning. My first question is a follow up on Matt's with regarding the buyback.", "translate_tts": "Hi good morning My first question is a follow up on Matts with regarding the buyback", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊💬👂👩📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:08.980", "mode": "azero-full", "language": "en", "target": "en", "text": "you printed fifteen percent CT one in the quarter.", "text_tts": "teen percent CT one in the quarter", "translate": "you printed fifteen percent CT one in the quarter.", "translate_tts": "you printed fifteen percent CT one in the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:19.923", "mode": "azero-full", "language": "en", "target": "en", "text": "on a net basis, net RWA growth, your net income produces fifty one basis points every quarter. Again, that's net of RWA growth.", "text_tts": "", "translate": "on a net basis, net RWA growth, your net income produces fifty one basis points every quarter. Again, that's net of RWA growth.", "translate_tts": "on a net basis net RWA growth your net income produces fifty one basis points every quarter Again thats net of RWA growth", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:24.374", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm wondering what guideposts you're looking for, Jeremy,", "text_tts": "guideposts youre looking for Jeremy", "translate": "I'm wondering what guideposts you're looking for, Jeremy,", "translate_tts": "Im wondering what guideposts youre looking for Jeremy", "is_final": false, "emotion": "", "events": "🥴👂📞🌠👩📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:34.740", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of that buyback increasing from that two billion a quarter, do we need to wait for B three finalization, which seems like it could be quite delayed?", "text_tts": "h seems like it could be quite delayed", "translate": "in terms of that buyback increasing from that two billion a quarter, do we need to wait for B three finalization, which seems like it could be quite delayed?", "translate_tts": "in terms of that buyback increasing from that two billion a quarter do we need to wait for B three finalization which seems like it could be quite delayed", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:46.431", "mode": "azero-full", "language": "en", "target": "en", "text": "Or will give it will having clarity in the June DFAST results you mentioned the SCB sort of be enough that you could reconsider this pace over the medium term?", "text_tts": "the medium term", "translate": "Or will give it will having clarity in the June DFAST results you mentioned the SCB sort of be enough that you could reconsider this pace over the medium term?", "translate_tts": "Or will give it will having clarity in the June DFAST results you mentioned the SCB sort of be enough that you could reconsider this pace over the medium term", "is_final": false, "emotion": "", "events": "👃👂👩📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:52.391", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, Erica, that's a good question, and I understand what you're asking why you're asking it.", "text_tts": "asking it", "translate": "Yeah, Erica, that's a good question, and I understand what you're asking why you're asking it.", "translate_tts": "Yeah Erica thats a good question and I understand what youre asking why youre asking it", "is_final": false, "emotion": "", "events": "🤮👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:06.626", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the answer is going to be a little bit unsatisfying, which is that this is classic decision making under uncertainty and it's kind of a probabilistic cloud of a variety of different factors. But all the ingredients that you've listed are the right ingredients, right? Very strong organic capital", "text_tts": "right Very strong organic capital", "translate": "I think the answer is going to be a little bit unsatisfying, which is that this is classic decision making under uncertainty and it's kind of a probabilistic cloud of a variety of different factors. But all the ingredients that you've listed are the right ingredients, right? Very strong organic capital", "translate_tts": "I think the answer is going to be a little bit unsatisfying which is that this is classic decision making under uncertainty and its kind of a probabilistic cloud of a variety of different factors But all the ingredients that youve listed are the right ingredients right Very strong organic capital", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:21.679", "mode": "azero-full", "language": "en", "target": "en", "text": "generation uncertainty about the finalization of the rule uncertainty about the SCB requirements and obviously our normal capital hierarchy, which is that buybacks are always at the bottom of the hierarchy after we're done using the capital for our other priorities. So", "text_tts": "r our other priorities So", "translate": "generation uncertainty about the finalization of the rule uncertainty about the SCB requirements and obviously our normal capital hierarchy, which is that buybacks are always at the bottom of the hierarchy after we're done using the capital for our other priorities. So", "translate_tts": "generation uncertainty about the finalization of the rule uncertainty about the SCB requirements and obviously our normal capital hierarchy which is that buybacks are always at the bottom of the hierarchy after were done using the capital for our other priorities So", "is_final": false, "emotion": "", "events": "🏠🔊📻👂👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:34.723", "mode": "azero-full", "language": "en", "target": "en", "text": "I think what I said previously stands, which is that we're sticking with a modest pace for now. But obviously, we have a lot of flexibility to adjust that whenever we want under the current regime, and we may well do that.", "text_tts": "we may well do that", "translate": "I think what I said previously stands, which is that we're sticking with a modest pace for now. But obviously, we have a lot of flexibility to adjust that whenever we want under the current regime, and we may well do that.", "translate_tts": "I think what I said previously stands which is that were sticking with a modest pace for now But obviously we have a lot of flexibility to adjust that whenever we want under the current regime and we may well do that", "is_final": false, "emotion": "", "events": "🏠🔊📻👂👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:50.378", "mode": "azero-full", "language": "en", "target": "en", "text": "And just as a follow up, the ninety billion in expenses for twenty twenty four, does that contemplate a significant increase or the comeback of investment banking that everybody seems to be expecting for twenty four?", "text_tts": "rybody seems to be expecting for twenty four", "translate": "And just as a follow up, the ninety billion in expenses for twenty twenty four, does that contemplate a significant increase or the comeback of investment banking that everybody seems to be expecting for twenty four?", "translate_tts": "And just as a follow up the ninety billion in expenses for twenty twenty four does that contemplate a significant increase or the comeback of investment banking that everybody seems to be expecting for twenty four", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:58.138", "mode": "azero-full", "language": "en", "target": "en", "text": "A little bit of that is in there, yeah. So you would see that we often talk about the volume and revenue related category, and I think", "text_tts": "nd revenue related category and I think", "translate": "A little bit of that is in there, yeah. So you would see that we often talk about the volume and revenue related category, and I think", "translate_tts": "A little bit of that is in there yeah So you would see that we often talk about the volume and revenue related category and I think", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:12.579", "mode": "azero-full", "language": "en", "target": "en", "text": "In my prepared remarks, you will have noted that I talked about a billion dollar increase in that category year on year as a result of an improved NIR outlook. So the hope and expectation of a continued rebound in the investment banking wallet", "text_tts": "d in the investment banking wallet", "translate": "In my prepared remarks, you will have noted that I talked about a billion dollar increase in that category year on year as a result of an improved NIR outlook. So the hope and expectation of a continued rebound in the investment banking wallet", "translate_tts": "In my prepared remarks you will have noted that I talked about a billion dollar increase in that category year on year as a result of an improved NIR outlook So the hope and expectation of a continued rebound in the investment banking wallet", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:14.992", "mode": "azero-full", "language": "en", "target": "en", "text": "of that is part of that.", "text_tts": "rt of that", "translate": "of that is part of that.", "translate_tts": "of that is part of that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:17.584", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erika Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:24.382", "mode": "azero-full", "language": "en", "target": "en", "text": "Next we'll go to the line of Mike Mayo from Wells Fargo Securities. You may proceed.", "text_tts": "Wells Fargo Securities You may proceed", "translate": "Next we'll go to the line of Mike Mayo from Wells Fargo Securities. You may proceed.", "translate_tts": "Next well go to the line of Mike Mayo from Wells Fargo Securities You may proceed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:26.280", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi.", "text_tts": "Hi", "translate": "Hi.", "translate_tts": "Hi", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:28.093", "mode": "azero-full", "language": "en", "target": "en", "text": "So you're guiding.", "text_tts": "So youre guiding", "translate": "So you're guiding.", "translate_tts": "So youre guiding", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:32.763", "mode": "azero-full", "language": "en", "target": "en", "text": "to ninety billion dollars of expenses. That's up seven billion dollars year over year.", "text_tts": "up seven billion dollars year over year", "translate": "to ninety billion dollars of expenses. That's up seven billion dollars year over year.", "translate_tts": "to ninety billion dollars of expenses Thats up seven billion dollars year over year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:35.684", "mode": "azero-full", "language": "en", "target": "en", "text": "Seems like quite a big increase.", "text_tts": "a big increase", "translate": "Seems like quite a big increase.", "translate_tts": "Seems like quite a big increase", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:40.761", "mode": "azero-full", "language": "en", "target": "en", "text": "And if you could just give some color on that, I know we've been through this before two years ago.", "text_tts": "through this before two years ago", "translate": "And if you could just give some color on that, I know we've been through this before two years ago.", "translate_tts": "And if you could just give some color on that I know weve been through this before two years ago", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:43.582", "mode": "azero-full", "language": "en", "target": "en", "text": "with the big increase in expenses and", "text_tts": "ase in expenses and", "translate": "with the big increase in expenses and", "translate_tts": "with the big increase in expenses and", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:46.982", "mode": "azero-full", "language": "en", "target": "en", "text": "without a lot of visibility. So if you could just up front, give us", "text_tts": "up front give us", "translate": "without a lot of visibility. So if you could just up front, give us", "translate_tts": "without a lot of visibility So if you could just up front give us", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:49.665", "mode": "azero-full", "language": "en", "target": "en", "text": "visibility, how much of that is due to", "text_tts": "of that is due to", "translate": "visibility, how much of that is due to", "translate_tts": "visibility how much of that is due to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:54.906", "mode": "azero-full", "language": "en", "target": "en", "text": "incentive pay? How much is that due to tech? How much is that due to AI?", "text_tts": "AI", "translate": "incentive pay? How much is that due to tech? How much is that due to AI?", "translate_tts": "incentive pay How much is that due to tech How much is that due to AI", "is_final": false, "emotion": "", "events": "💣🔥", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:56.049", "mode": "azero-full", "language": "en", "target": "en", "text": "And what are the", "text_tts": "And what are the", "translate": "And what are the", "translate_tts": "And what are the", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:59.909", "mode": "azero-full", "language": "en", "target": "en", "text": "the expected returns to get from that seven billion dollars pickup.", "text_tts": "billion dollars pickup", "translate": "the expected returns to get from that seven billion dollars pickup.", "translate_tts": "the expected returns to get from that seven billion dollars pickup", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:07.854", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Mike, thanks for the question. And yes, and of course, you will, as I noted, be hearing more from us", "text_tts": "more from us", "translate": "Yes, Mike, thanks for the question. And yes, and of course, you will, as I noted, be hearing more from us", "translate_tts": "Yes Mike thanks for the question And yes and of course you will as I noted be hearing more from us", "is_final": false, "emotion": "", "events": "🍲🔥🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:22.482", "mode": "azero-full", "language": "en", "target": "en", "text": "at Investor Day and between now and Investor Day. But I will take a little bit of extra time here to answer your question because you're right. It's important to give you the transparency. I'm going to follow the structure that we use on the page and go through each line of business. So", "text_tts": "o through each line of business So", "translate": "at Investor Day and between now and Investor Day. But I will take a little bit of extra time here to answer your question because you're right. It's important to give you the transparency. I'm going to follow the structure that we use on the page and go through each line of business. So", "translate_tts": "at Investor Day and between now and Investor Day But I will take a little bit of extra time here to answer your question because youre right Its important to give you the transparency Im going to follow the structure that we use on the page and go through each line of business So", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:31.251", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with CCB, it's the biggest dollar driver overall. It's an eight percent increase year on year, which is about the same as we had last year.", "text_tts": "e same as we had last year", "translate": "Starting with CCB, it's the biggest dollar driver overall. It's an eight percent increase year on year, which is about the same as we had last year.", "translate_tts": "Starting with CCB its the biggest dollar driver overall Its an eight percent increase year on year which is about the same as we had last year", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:36.901", "mode": "azero-full", "language": "en", "target": "en", "text": "One key driver is the branch strategy and the associated staff for that.", "text_tts": "the associated staff for that", "translate": "One key driver is the branch strategy and the associated staff for that.", "translate_tts": "One key driver is the branch strategy and the associated staff for that", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:43.380", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty three, we built one hundred and sixty six new branches, and we're planning about a similar number this year.", "text_tts": "were planning about a similar number this year", "translate": "In twenty twenty three, we built one hundred and sixty six new branches, and we're planning about a similar number this year.", "translate_tts": "In twenty twenty three we built one hundred and sixty six new branches and were planning about a similar number this year", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:53.194", "mode": "azero-full", "language": "en", "target": "en", "text": "Marketing is also a driver. We're seeing great opportunities, great demand and engagement in our card products, and so that shows up in marketing.", "text_tts": "in marketing", "translate": "Marketing is also a driver. We're seeing great opportunities, great demand and engagement in our card products, and so that shows up in marketing.", "translate_tts": "Marketing is also a driver Were seeing great opportunities great demand and engagement in our card products and so that shows up in marketing", "is_final": false, "emotion": "😊", "events": "🏠🔊📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:58.420", "mode": "azero-full", "language": "en", "target": "en", "text": "And as you well know, our weld strategy and CCB remains a big focus and priority.", "text_tts": "B remains a big focus and priority", "translate": "And as you well know, our weld strategy and CCB remains a big focus and priority.", "translate_tts": "And as you well know our weld strategy and CCB remains a big focus and priority", "is_final": false, "emotion": "", "events": "🏠🔊📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:05.173", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it's worth noting here, right, that as we've talked about and as you know, Mike,", "text_tts": "ike", "translate": "I think it's worth noting here, right, that as we've talked about and as you know, Mike,", "translate_tts": "I think its worth noting here right that as weve talked about and as you know Mike", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:13.190", "mode": "azero-full", "language": "en", "target": "en", "text": "Some of our investments are designed to produce short term payoffs and some of them are much longer term and some of them are just table stakes.", "text_tts": "m are just table stakes", "translate": "Some of our investments are designed to produce short term payoffs and some of them are much longer term and some of them are just table stakes.", "translate_tts": "Some of our investments are designed to produce short term payoffs and some of them are much longer term and some of them are just table stakes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:14.958", "mode": "azero-full", "language": "en", "target": "en", "text": "But we actually see", "text_tts": "see", "translate": "But we actually see", "translate_tts": "But we actually see", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:21.390", "mode": "azero-full", "language": "en", "target": "en", "text": "quite a bit of evidence of current payoffs in our current results in the CCB investment. So for example,", "text_tts": "results in the CCB investment So for example", "translate": "quite a bit of evidence of current payoffs in our current results in the CCB investment. So for example,", "translate_tts": "quite a bit of evidence of current payoffs in our current results in the CCB investment So for example", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:33.345", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty three, we had two million net new checking accounts, we had an eight percent growth in active card accounts. And over the last three years, we've increased deposit market share by one hundred eighty basis points.", "text_tts": "ars weve increased deposit market share by one hundred eighty basis points", "translate": "In twenty twenty three, we had two million net new checking accounts, we had an eight percent growth in active card accounts. And over the last three years, we've increased deposit market share by one hundred eighty basis points.", "translate_tts": "In twenty twenty three we had two million net new checking accounts we had an eight percent growth in active card accounts And over the last three years weve increased deposit market share by one hundred eighty basis points", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:16:42.192", "mode": "azero-full", "language": "en", "target": "en", "text": "So as we've often said about the company as a whole, we're very happy to be producing very good current returns and growth", "text_tts": "very good current returns and growth", "translate": "So as we've often said about the company as a whole, we're very happy to be producing very good current returns and growth", "translate_tts": "So as weve often said about the company as a whole were very happy to be producing very good current returns and growth", "is_final": false, "emotion": "😊", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:16:44.032", "mode": "azero-full", "language": "en", "target": "en", "text": "while investing for the future.", "text_tts": "for the future", "translate": "while investing for the future.", "translate_tts": "while investing for the future", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:16:55.170", "mode": "azero-full", "language": "en", "target": "en", "text": "In AWM, continued client adviser hiring is a key driver as well as making sure that both the advisers and all of their new clients have the support that they need.", "text_tts": "the support that they need", "translate": "In AWM, continued client adviser hiring is a key driver as well as making sure that both the advisers and all of their new clients have the support that they need.", "translate_tts": "In AWM continued client adviser hiring is a key driver as well as making sure that both the advisers and all of their new clients have the support that they need", "is_final": false, "emotion": "", "events": "🏠🔊📻👂👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:17:03.831", "mode": "azero-full", "language": "en", "target": "en", "text": "And a little bit to the prior question, in AWM, we also have a little bit of volume and revenue related driver tied to an improved revenue outlook.", "text_tts": "tied to an improved revenue outlook", "translate": "And a little bit to the prior question, in AWM, we also have a little bit of volume and revenue related driver tied to an improved revenue outlook.", "translate_tts": "And a little bit to the prior question in AWM we also have a little bit of volume and revenue related driver tied to an improved revenue outlook", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:17:07.845", "mode": "azero-full", "language": "en", "target": "en", "text": "The commercial bank is an interesting story in the sense that", "text_tts": "bank is an interesting story in the sense that", "translate": "The commercial bank is an interesting story in the sense that", "translate_tts": "The commercial bank is an interesting story in the sense that", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:17:22.046", "mode": "azero-full", "language": "en", "target": "en", "text": "about half of it is the exit rate impact of ads that we did in the middle of the year based on market disruption and all the kind of new clients and new loans that we saw and the need to support that across the entire ecosystem.", "text_tts": "re ecosystem", "translate": "about half of it is the exit rate impact of ads that we did in the middle of the year based on market disruption and all the kind of new clients and new loans that we saw and the need to support that across the entire ecosystem.", "translate_tts": "about half of it is the exit rate impact of ads that we did in the middle of the year based on market disruption and all the kind of new clients and new loans that we saw and the need to support that across the entire ecosystem", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:17:36.293", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as the fact that, that created an opportunity in the middle of the year to accelerate our long standing and preexisting innovation economy strategy. So we took some opportunities to onboard some key teams in different parts of the franchise.", "text_tts": "in different parts of the franchise", "translate": "as well as the fact that, that created an opportunity in the middle of the year to accelerate our long standing and preexisting innovation economy strategy. So we took some opportunities to onboard some key teams in different parts of the franchise.", "translate_tts": "as well as the fact that that created an opportunity in the middle of the year to accelerate our long standing and preexisting innovation economy strategy So we took some opportunities to onboard some key teams in different parts of the franchise", "is_final": false, "emotion": "😊", "events": "🏠🔊📻👂👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:17:47.257", "mode": "azero-full", "language": "en", "target": "en", "text": "And then as you look into twenty twenty four, it's really pretty consistent themes of the ones that we had before, including hiring bankers both domestically and internationally.", "text_tts": "both domestically and internationally", "translate": "And then as you look into twenty twenty four, it's really pretty consistent themes of the ones that we had before, including hiring bankers both domestically and internationally.", "translate_tts": "And then as you look into twenty twenty four its really pretty consistent themes of the ones that we had before including hiring bankers both domestically and internationally", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:17:52.111", "mode": "azero-full", "language": "en", "target": "en", "text": "The CIB story is a little bit different. The percentage growth there is lower.", "text_tts": "percentage growth there is lower", "translate": "The CIB story is a little bit different. The percentage growth there is lower.", "translate_tts": "The CIB story is a little bit different The percentage growth there is lower", "is_final": false, "emotion": "", "events": "🏠🔊📻👂👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:06.624", "mode": "azero-full", "language": "en", "target": "en", "text": "which recognizes, I think, both our very, very strong share positions as a starting point and also the fact that we've been investing quite aggressively for some time in the payments business, which has produced meaningful payoffs already there in terms of", "text_tts": "has produced meaningful payoffs already there in terms of", "translate": "which recognizes, I think, both our very, very strong share positions as a starting point and also the fact that we've been investing quite aggressively for some time in the payments business, which has produced meaningful payoffs already there in terms of", "translate_tts": "which recognizes I think both our very very strong share positions as a starting point and also the fact that weve been investing quite aggressively for some time in the payments business which has produced meaningful payoffs already there in terms of", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:08.116", "mode": "azero-full", "language": "en", "target": "en", "text": "significant share gains.", "text_tts": "share gains", "translate": "significant share gains.", "translate_tts": "significant share gains", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:21.179", "mode": "azero-full", "language": "en", "target": "en", "text": "So as a result, the biggest driver in the CIB is really generic inflation, including labor as well as, again, to the prior question, volume and revenue related increases tied to the improved NIR outlook.", "text_tts": "NIR outlook", "translate": "So as a result, the biggest driver in the CIB is really generic inflation, including labor as well as, again, to the prior question, volume and revenue related increases tied to the improved NIR outlook.", "translate_tts": "So as a result the biggest driver in the CIB is really generic inflation including labor as well as again to the prior question volume and revenue related increases tied to the improved NIR outlook", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:35.628", "mode": "azero-full", "language": "en", "target": "en", "text": "And I do want to say, for the avoidance of doubt, that despite all of this, our core strategy of looking very granularly at all the areas of strength and weakness and making sure that we're upgrading where appropriate to have absolutely the best talent in the CIV remains", "text_tts": "the CIV remains", "translate": "And I do want to say, for the avoidance of doubt, that despite all of this, our core strategy of looking very granularly at all the areas of strength and weakness and making sure that we're upgrading where appropriate to have absolutely the best talent in the CIV remains", "translate_tts": "And I do want to say for the avoidance of doubt that despite all of this our core strategy of looking very granularly at all the areas of strength and weakness and making sure that were upgrading where appropriate to have absolutely the best talent in the CIV remains", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:36.444", "mode": "azero-full", "language": "en", "target": "en", "text": "fully in effect.", "text_tts": "fully in effect", "translate": "fully in effect.", "translate_tts": "fully in effect", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:41.885", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, you'll note that I haven't actually talked about technology in any of the businesses.", "text_tts": "talked about technology in any of the businesses", "translate": "Finally, you'll note that I haven't actually talked about technology in any of the businesses.", "translate_tts": "Finally youll note that I havent actually talked about technology in any of the businesses", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯💬👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:45.174", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's actually because, even though", "text_tts": "because even though", "translate": "And that's actually because, even though", "translate_tts": "And thats actually because even though", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:57.156", "mode": "azero-full", "language": "en", "target": "en", "text": "all of the businesses in various ways are investing in technology and spending money on it, the drivers are actually very consistent across the entire firm, even though it's very bottoms up driven. And those drivers are", "text_tts": "drivers are", "translate": "all of the businesses in various ways are investing in technology and spending money on it, the drivers are actually very consistent across the entire firm, even though it's very bottoms up driven. And those drivers are", "translate_tts": "all of the businesses in various ways are investing in technology and spending money on it the drivers are actually very consistent across the entire firm even though its very bottoms up driven And those drivers are", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:08.418", "mode": "azero-full", "language": "en", "target": "en", "text": "consistent with what they've been, new products, features and customer platforms as well as modernization. So that's happening throughout the company, both at the app level and otherwise.", "text_tts": "", "translate": "consistent with what they've been, new products, features and customer platforms as well as modernization. So that's happening throughout the company, both at the app level and otherwise.", "translate_tts": "consistent with what theyve been new products features and customer platforms as well as modernization So thats happening throughout the company both at the app level and otherwise", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:13.607", "mode": "azero-full", "language": "en", "target": "en", "text": "And I will say actually in closing, talking about technology, which I think is interesting, that", "text_tts": "about technology which I think is interesting that", "translate": "And I will say actually in closing, talking about technology, which I think is interesting, that", "translate_tts": "And I will say actually in closing talking about technology which I think is interesting that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:23.471", "mode": "azero-full", "language": "en", "target": "en", "text": "To the point about a driver being growth writ large, one of the things that we see is higher volume related technology expense", "text_tts": "expense", "translate": "To the point about a driver being growth writ large, one of the things that we see is higher volume related technology expense", "translate_tts": "To the point about a driver being growth writ large one of the things that we see is higher volume related technology expense", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:25.598", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout the company. So", "text_tts": "", "translate": "throughout the company. So", "translate_tts": "throughout the company So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:29.868", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for the question, Mike. It was a good opportunity to give you guys a bit more color here.", "text_tts": "to give you guys a bit more color here", "translate": "Thanks for the question, Mike. It was a good opportunity to give you guys a bit more color here.", "translate_tts": "Thanks for the question Mike It was a good opportunity to give you guys a bit more color here", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:31.585", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, I have a short follow up.", "text_tts": "Okay I have a short follow up", "translate": "Okay, I have a short follow up.", "translate_tts": "Okay I have a short follow up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:33.054", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm still here. Sure.", "text_tts": "Im still here Sure", "translate": "I'm still here. Sure.", "translate_tts": "Im still here Sure", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊🤮👂👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:37.312", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, can you just talk about the impact of AI?", "text_tts": "k about the impact of AI", "translate": "Yeah, can you just talk about the impact of AI?", "translate_tts": "Yeah can you just talk about the impact of AI", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:46.174", "mode": "azero-full", "language": "en", "target": "en", "text": "on your technology approach? And I know I asked you this before and you said you're spending it, you're being careful, you want to see a return on your dollars. But", "text_tts": "o see a return on your dollars But", "translate": "on your technology approach? And I know I asked you this before and you said you're spending it, you're being careful, you want to see a return on your dollars. But", "translate_tts": "on your technology approach And I know I asked you this before and you said youre spending it youre being careful you want to see a return on your dollars But", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:46.705", "mode": "azero-full", "language": "en", "target": "en", "text": "Yup.", "text_tts": "Yup", "translate": "Yup.", "translate_tts": "Yup", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:50.486", "mode": "azero-full", "language": "en", "target": "en", "text": "How much difference can this make? How big is your tech budget?", "text_tts": "r tech budget", "translate": "How much difference can this make? How big is your tech budget?", "translate_tts": "How much difference can this make How big is your tech budget", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:53.202", "mode": "azero-full", "language": "en", "target": "en", "text": "of last year? How much should it be this year? How much", "text_tts": "ear How much", "translate": "of last year? How much should it be this year? How much", "translate_tts": "of last year How much should it be this year How much", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:56.602", "mode": "azero-full", "language": "en", "target": "en", "text": "Could AI make a difference? Just a little bit more meat on the tech bones.", "text_tts": "meat on the tech bones", "translate": "Could AI make a difference? Just a little bit more meat on the tech bones.", "translate_tts": "Could AI make a difference Just a little bit more meat on the tech bones", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:20:12.684", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sure. So let me address the AI point, and I think maybe I won't go into a lot of quantitative detail on this stuff, and I'll save that for Investor Day if you don't mind. But I will address the AI point. So as you may be aware,", "text_tts": "ill address the AI point So as you may be aware", "translate": "Yes, sure. So let me address the AI point, and I think maybe I won't go into a lot of quantitative detail on this stuff, and I'll save that for Investor Day if you don't mind. But I will address the AI point. So as you may be aware,", "translate_tts": "Yes sure So let me address the AI point and I think maybe I wont go into a lot of quantitative detail on this stuff and Ill save that for Investor Day if you dont mind But I will address the AI point So as you may be aware", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:20:27.003", "mode": "azero-full", "language": "en", "target": "en", "text": "We actually have Teresa Heitzermother now running the AI strategy for the company as a member of the operating committee, which I think is an indication of the priority that we place on this and in partnership with Lorian and all of the technology", "text_tts": "rian and all of the technology", "translate": "We actually have Teresa Heitzermother now running the AI strategy for the company as a member of the operating committee, which I think is an indication of the priority that we place on this and in partnership with Lorian and all of the technology", "translate_tts": "We actually have Teresa Heitzermother now running the AI strategy for the company as a member of the operating committee which I think is an indication of the priority that we place on this and in partnership with Lorian and all of the technology", "is_final": false, "emotion": "😊", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:20:27.864", "mode": "azero-full", "language": "en", "target": "en", "text": "the organization.", "text_tts": "the organization", "translate": "the organization.", "translate_tts": "the organization", "is_final": false, "emotion": "😔", "events": "🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:20:29.682", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think that", "text_tts": "So I think that", "translate": "So I think that", "translate_tts": "So I think that", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:20:32.020", "mode": "azero-full", "language": "en", "target": "en", "text": "I think of this as being", "text_tts": "being", "translate": "I think of this as being", "translate_tts": "I think of this as being", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:20:33.551", "mode": "azero-full", "language": "en", "target": "en", "text": "a little bit barbelled.", "text_tts": "a little bit barbelled", "translate": "a little bit barbelled.", "translate_tts": "a little bit barbelled", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:20:39.591", "mode": "azero-full", "language": "en", "target": "en", "text": "where, on the one hand, we're very excited about this. There's clearly some very significant opportunities.", "text_tts": "s", "translate": "where, on the one hand, we're very excited about this. There's clearly some very significant opportunities.", "translate_tts": "where on the one hand were very excited about this Theres clearly some very significant opportunities", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:20:48.025", "mode": "azero-full", "language": "en", "target": "en", "text": "Not for nothing, starting with technology developers themselves in terms of the opportunity for significantly increased productivity there.", "text_tts": "productivity there", "translate": "Not for nothing, starting with technology developers themselves in terms of the opportunity for significantly increased productivity there.", "translate_tts": "Not for nothing starting with technology developers themselves in terms of the opportunity for significantly increased productivity there", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:21:02.502", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, we're JPMorgan Chase. We're not going to be chasing shiny objects here in AI. We want to do this in an extremely disciplined way. It's very commercial and very linked to tangible outcomes. And so the current focus is on making sure we", "text_tts": "current focus is on making sure we", "translate": "At the same time, we're JPMorgan Chase. We're not going to be chasing shiny objects here in AI. We want to do this in an extremely disciplined way. It's very commercial and very linked to tangible outcomes. And so the current focus is on making sure we", "translate_tts": "At the same time were JPMorgan Chase Were not going to be chasing shiny objects here in AI We want to do this in an extremely disciplined way Its very commercial and very linked to tangible outcomes And so the current focus is on making sure we", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:21:04.015", "mode": "azero-full", "language": "en", "target": "en", "text": "A contained.", "text_tts": "A contained", "translate": "A contained.", "translate_tts": "A contained", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:21:11.021", "mode": "azero-full", "language": "en", "target": "en", "text": "well chosen list of high impact use cases and that we're throwing resources at those in the right way that's", "text_tts": "in the right way thats", "translate": "well chosen list of high impact use cases and that we're throwing resources at those in the right way that's", "translate_tts": "well chosen list of high impact use cases and that were throwing resources at those in the right way thats", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:21:16.265", "mode": "azero-full", "language": "en", "target": "en", "text": "extremely pragmatic and disciplined, and we're holding ourselves accountable for actual results.", "text_tts": "able for actual results", "translate": "extremely pragmatic and disciplined, and we're holding ourselves accountable for actual results.", "translate_tts": "extremely pragmatic and disciplined and were holding ourselves accountable for actual results", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:21:18.050", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thank you.", "text_tts": "All right thank you", "translate": "All right, thank you.", "translate_tts": "All right thank you", "is_final": false, "emotion": "😊", "events": "🐔👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:21:19.172", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Mike.", "text_tts": "Thanks Mike", "translate": "Thanks Mike.", "translate_tts": "Thanks Mike", "is_final": false, "emotion": "", "events": "😤💨🏠🔊👨📯🤒🤧", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:24.868", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, we'll go to the line of Gerard Casti from RBC Capital Markets. You may proceed.", "text_tts": "RBC Capital Markets You may proceed", "translate": "Next, we'll go to the line of Gerard Casti from RBC Capital Markets. You may proceed.", "translate_tts": "Next well go to the line of Gerard Casti from RBC Capital Markets You may proceed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:26.386", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi Jeremy, how are you?", "text_tts": "Hi Jeremy how are you", "translate": "Hi Jeremy, how are you?", "translate_tts": "Hi Jeremy how are you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Capital Markets Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:27.473", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey George.", "text_tts": "Hey George", "translate": "Hey George.", "translate_tts": "Hey George", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Capital Markets Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:35.137", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy, coming back to your outlook and forecast for net interest income for the upcoming year with the six", "text_tts": "upcoming year with the six", "translate": "Jeremy, coming back to your outlook and forecast for net interest income for the upcoming year with the six", "translate_tts": "Jeremy coming back to your outlook and forecast for net interest income for the upcoming year with the six", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Capital Markets Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:35.806", "mode": "azero-full", "language": "en", "target": "en", "text": "Fed fund rate.", "text_tts": "Fed fund rate", "translate": "Fed fund rate.", "translate_tts": "Fed fund rate", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Capital Markets Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:38.378", "mode": "azero-full", "language": "en", "target": "en", "text": "cuts that you guys are assuming.", "text_tts": "you guys are assuming", "translate": "cuts that you guys are assuming.", "translate_tts": "cuts that you guys are assuming", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Capital Markets Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:46.422", "mode": "azero-full", "language": "en", "target": "en", "text": "can you give us a little insight why you're assuming six cuts? Is it your customers are telling you that their business is", "text_tts": "e telling you that their business is", "translate": "can you give us a little insight why you're assuming six cuts? Is it your customers are telling you that their business is", "translate_tts": "can you give us a little insight why youre assuming six cuts Is it your customers are telling you that their business is", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Capital Markets Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:53.285", "mode": "azero-full", "language": "en", "target": "en", "text": "are weaker? Or is it your just economic outlook, the forward curve? Can you give us something behind why you're assuming so many rate cuts?", "text_tts": "omething behind why youre assuming so many rate cuts", "translate": "are weaker? Or is it your just economic outlook, the forward curve? Can you give us something behind why you're assuming so many rate cuts?", "translate_tts": "are weaker Or is it your just economic outlook the forward curve Can you give us something behind why youre assuming so many rate cuts", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Capital Markets Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:01.573", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Gerard, I wish the answer were more interesting, but it's just our practice. We just always use the forward curve for our outlook.", "text_tts": "ust always use the forward curve for our outlook", "translate": "Yes, Gerard, I wish the answer were more interesting, but it's just our practice. We just always use the forward curve for our outlook.", "translate_tts": "Yes Gerard I wish the answer were more interesting but its just our practice We just always use the forward curve for our outlook", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:03.004", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's what's in there.", "text_tts": "And thats whats in there", "translate": "And that's what's in there.", "translate_tts": "And thats whats in there", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:04.845", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, very good.", "text_tts": "Okay very good", "translate": "Okay, very good.", "translate_tts": "Okay very good", "is_final": false, "emotion": "", "events": "📞🌠🤮👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:11.752", "mode": "azero-full", "language": "en", "target": "en", "text": "And then as a follow up, obviously, you pointed out also in the outlook, you're going to have some deposit attrition", "text_tts": "e some deposit attrition", "translate": "And then as a follow up, obviously, you pointed out also in the outlook, you're going to have some deposit attrition", "translate_tts": "And then as a follow up obviously you pointed out also in the outlook youre going to have some deposit attrition", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:23.913", "mode": "azero-full", "language": "en", "target": "en", "text": "you had some, of course, in twenty twenty three. Can you guys give us some insights on the impact QT is having on the deposit base for your organization? And second,", "text_tts": "T is having on the deposit base for your organization And second", "translate": "you had some, of course, in twenty twenty three. Can you guys give us some insights on the impact QT is having on the deposit base for your organization? And second,", "translate_tts": "you had some of course in twenty twenty three Can you guys give us some insights on the impact QT is having on the deposit base for your organization And second", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:30.520", "mode": "azero-full", "language": "en", "target": "en", "text": "are you surprised that it hasn't QT hasn't been more disruptive to the liquidity in the markets?", "text_tts": "disruptive to the liquidity in the markets", "translate": "are you surprised that it hasn't QT hasn't been more disruptive to the liquidity in the markets?", "translate_tts": "are you surprised that it hasnt QT hasnt been more disruptive to the liquidity in the markets", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:43.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good question, Gerard. I mean, I think you've heard Jamie talk about this a lot. QT is obviously a big focus and one of the complicating elements that we have in the current environment.", "text_tts": "hat we have in the current environment", "translate": "Yes, good question, Gerard. I mean, I think you've heard Jamie talk about this a lot. QT is obviously a big focus and one of the complicating elements that we have in the current environment.", "translate_tts": "Yes good question Gerard I mean I think youve heard Jamie talk about this a lot QT is obviously a big focus and one of the complicating elements that we have in the current environment", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:52.045", "mode": "azero-full", "language": "en", "target": "en", "text": "I think that the math is the math in the sense that QT all its equal is withdrawing from system wide deposits.", "text_tts": "awing from system wide deposits", "translate": "I think that the math is the math in the sense that QT all its equal is withdrawing from system wide deposits.", "translate_tts": "I think that the math is the math in the sense that QT all its equal is withdrawing from system wide deposits", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:53.943", "mode": "azero-full", "language": "en", "target": "en", "text": "In the last six months of this year,", "text_tts": "months of this year", "translate": "In the last six months of this year,", "translate_tts": "In the last six months of this year", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:07.727", "mode": "azero-full", "language": "en", "target": "en", "text": "that's been offset hopefully by a reduction in the size of RRP. And so that's been supportive of system wide deposits. As we go into twenty twenty four, RRP is at lower levels and so that may be a little bit less of a tailwind.", "text_tts": "le bit less of a tailwind", "translate": "that's been offset hopefully by a reduction in the size of RRP. And so that's been supportive of system wide deposits. As we go into twenty twenty four, RRP is at lower levels and so that may be a little bit less of a tailwind.", "translate_tts": "thats been offset hopefully by a reduction in the size of RRP And so thats been supportive of system wide deposits As we go into twenty twenty four RRP is at lower levels and so that may be a little bit less of a tailwind", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:17.509", "mode": "azero-full", "language": "en", "target": "en", "text": "But it's also the case, as you know, that there's the market's expectation is that the QT is going to start slowing down at some point this year. So", "text_tts": "year So", "translate": "But it's also the case, as you know, that there's the market's expectation is that the QT is going to start slowing down at some point this year. So", "translate_tts": "But its also the case as you know that theres the markets expectation is that the QT is going to start slowing down at some point this year So", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:20.729", "mode": "azero-full", "language": "en", "target": "en", "text": "And we still have", "text_tts": "have", "translate": "And we still have", "translate_tts": "And we still have", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:24.975", "mode": "azero-full", "language": "en", "target": "en", "text": "reasonable levels of reserves and some cushion from RFPs. So", "text_tts": "", "translate": "reasonable levels of reserves and some cushion from RFPs. So", "translate_tts": "reasonable levels of reserves and some cushion from RFPs So", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:39.471", "mode": "azero-full", "language": "en", "target": "en", "text": "that's part of the reason that our outlook is for deposits to be modestly down with the shrinkage in system wide deposits maybe partially offset by our belief that we can take some share. But also, I think, the second half of this year", "text_tts": "some share But also I think the second half of this year", "translate": "that's part of the reason that our outlook is for deposits to be modestly down with the shrinkage in system wide deposits maybe partially offset by our belief that we can take some share. But also, I think, the second half of this year", "translate_tts": "thats part of the reason that our outlook is for deposits to be modestly down with the shrinkage in system wide deposits maybe partially offset by our belief that we can take some share But also I think the second half of this year", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:42.204", "mode": "azero-full", "language": "en", "target": "en", "text": "Gonna be interesting to watch in terms of what the Fed does.", "text_tts": "Fed does", "translate": "Gonna be interesting to watch in terms of what the Fed does.", "translate_tts": "Gonna be interesting to watch in terms of what the Fed does", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:43.357", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you.", "text_tts": "Great Thank you", "translate": "Great. Thank you.", "translate_tts": "Great Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:44.858", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks George.", "text_tts": "Thanks George", "translate": "Thanks George.", "translate_tts": "Thanks George", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:51.395", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, we'll go to the line of Manon Gasalio from Morgan Stanley. You may proceed.", "text_tts": "alio from Morgan Stanley You may proceed", "translate": "Next, we'll go to the line of Manon Gasalio from Morgan Stanley. You may proceed.", "translate_tts": "Next well go to the line of Manon Gasalio from Morgan Stanley You may proceed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:56.141", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning. Thanks for taking my questions.", "text_tts": "Thanks for taking my questions", "translate": "Hey, good morning. Thanks for taking my questions.", "translate_tts": "Hey good morning Thanks for taking my questions", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Manan Gosalia (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:03.122", "mode": "azero-full", "language": "en", "target": "en", "text": "There's been a lot of talk about capital markets rebound. You noted you were starting the year with a healthy pipeline.", "text_tts": "he year with a healthy pipeline", "translate": "There's been a lot of talk about capital markets rebound. You noted you were starting the year with a healthy pipeline.", "translate_tts": "Theres been a lot of talk about capital markets rebound You noted you were starting the year with a healthy pipeline", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Manan Gosalia (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:16.395", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you give us some more color on what you're seeing there and how the rate in how the change in the rate environment is changing the conversations that you're having across M and A, ECM and DCM?", "text_tts": "ng across M and A ECM and DCM", "translate": "Can you give us some more color on what you're seeing there and how the rate in how the change in the rate environment is changing the conversations that you're having across M and A, ECM and DCM?", "translate_tts": "Can you give us some more color on what youre seeing there and how the rate in how the change in the rate environment is changing the conversations that youre having across M and A ECM and DCM", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Manan Gosalia (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:17.688", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure.", "text_tts": "Yeah sure", "translate": "Yeah, sure.", "translate_tts": "Yeah sure", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Manan Gosalia (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:24.246", "mode": "azero-full", "language": "en", "target": "en", "text": "So as you note, all else equal, this more dovish rate environment is, of course, supportive for capital markets.", "text_tts": "ronment is of course supportive for capital markets", "translate": "So as you note, all else equal, this more dovish rate environment is, of course, supportive for capital markets.", "translate_tts": "So as you note all else equal this more dovish rate environment is of course supportive for capital markets", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Manan Gosalia (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:24:38.683", "mode": "azero-full", "language": "en", "target": "en", "text": "So if you go into the details a little bit if you start with ECM, that helps higher and the recent rally in the equity markets helps. I think there have been some modest challenges with the twenty twenty three IPO", "text_tts": "hallenges with the twenty twenty three IPO", "translate": "So if you go into the details a little bit if you start with ECM, that helps higher and the recent rally in the equity markets helps. I think there have been some modest challenges with the twenty twenty three IPO", "translate_tts": "So if you go into the details a little bit if you start with ECM that helps higher and the recent rally in the equity markets helps I think there have been some modest challenges with the twenty twenty three IPO", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Manan Gosalia (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:24:39.568", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of", "text_tts": "in terms of", "translate": "in terms of", "translate_tts": "in terms of", "is_final": false, "emotion": "😔", "events": "🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Manan Gosalia (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:24:43.702", "mode": "azero-full", "language": "en", "target": "en", "text": "post launch performance or whatever.", "text_tts": "performance or whatever", "translate": "post launch performance or whatever.", "translate_tts": "post launch performance or whatever", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Manan Gosalia (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:24:53.291", "mode": "azero-full", "language": "en", "target": "en", "text": "a little bit of a headwind at the margin in terms of converting the pipeline, but I'm not too concerned about that in general. So I would expect to see", "text_tts": "I would expect to see", "translate": "a little bit of a headwind at the margin in terms of converting the pipeline, but I'm not too concerned about that in general. So I would expect to see", "translate_tts": "a little bit of a headwind at the margin in terms of converting the pipeline but Im not too concerned about that in general So I would expect to see", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Manan Gosalia (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:24:53.933", "mode": "azero-full", "language": "en", "target": "en", "text": "rebound there.", "text_tts": "rebound there", "translate": "rebound there.", "translate_tts": "rebound there", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:25:00.021", "mode": "azero-full", "language": "en", "target": "en", "text": "In DCM, again, all else equal, lower rates are clearly supportive.", "text_tts": "are clearly supportive", "translate": "In DCM, again, all else equal, lower rates are clearly supportive.", "translate_tts": "In DCM again all else equal lower rates are clearly supportive", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:25:06.472", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the nuances there is the distinction between the absolute level of rates and the rate of change. So sometimes you see corporates", "text_tts": "change So sometimes you see corporates", "translate": "One of the nuances there is the distinction between the absolute level of rates and the rate of change. So sometimes you see corporates", "translate_tts": "One of the nuances there is the distinction between the absolute level of rates and the rate of change So sometimes you see corporates", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:25:12.430", "mode": "azero-full", "language": "en", "target": "en", "text": "seeing and expecting lower rates and therefore waiting to refinance in the hope of even lower rates. So", "text_tts": "rates So", "translate": "seeing and expecting lower rates and therefore waiting to refinance in the hope of even lower rates. So", "translate_tts": "seeing and expecting lower rates and therefore waiting to refinance in the hope of even lower rates So", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:25:14.254", "mode": "azero-full", "language": "en", "target": "en", "text": "that can go both ways.", "text_tts": "that can go both ways", "translate": "that can go both ways.", "translate_tts": "that can go both ways", "is_final": false, "emotion": "", "events": "🏠🔊😲💨", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:25:28.564", "mode": "azero-full", "language": "en", "target": "en", "text": "And then M and A is a slightly different dynamic. I think there's a couple of nuances there. One, as you obviously know, announced volume was lower this year and so that will be a headwind in reported revenues in twenty twenty four, although it's equal.", "text_tts": "in twenty twenty four although its equal", "translate": "And then M and A is a slightly different dynamic. I think there's a couple of nuances there. One, as you obviously know, announced volume was lower this year and so that will be a headwind in reported revenues in twenty twenty four, although it's equal.", "translate_tts": "And then M and A is a slightly different dynamic I think theres a couple of nuances there One as you obviously know announced volume was lower this year and so that will be a headwind in reported revenues in twenty twenty four although its equal", "is_final": false, "emotion": "", "events": "🏠🔊🪙👂👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:25:35.857", "mode": "azero-full", "language": "en", "target": "en", "text": "And of course we are in an environment of M and A regulatory headwinds as has been heavily discussed.", "text_tts": "en heavily discussed", "translate": "And of course we are in an environment of M and A regulatory headwinds as has been heavily discussed.", "translate_tts": "And of course we are in an environment of M and A regulatory headwinds as has been heavily discussed", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:25:44.267", "mode": "azero-full", "language": "en", "target": "en", "text": "But having said that, I think we're seeing a bit of pickup in deal flow, and I would expect the environment to be a bit more supportive.", "text_tts": "e environment to be a bit more supportive", "translate": "But having said that, I think we're seeing a bit of pickup in deal flow, and I would expect the environment to be a bit more supportive.", "translate_tts": "But having said that I think were seeing a bit of pickup in deal flow and I would expect the environment to be a bit more supportive", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:25:53.582", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. And on the flip side in CNI, you spoke about lower revolver utilization, more muted demand.", "text_tts": "t lower revolver utilization more muted demand", "translate": "Great. And on the flip side in CNI, you spoke about lower revolver utilization, more muted demand.", "translate_tts": "Great And on the flip side in CNI you spoke about lower revolver utilization more muted demand", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:26:03.977", "mode": "azero-full", "language": "en", "target": "en", "text": "what would it take for that to rebound? Do you think it accelerates from here if rates come down? Or is there room for this to slow even further if the capital markets open up even more?", "text_tts": "en up even more", "translate": "what would it take for that to rebound? Do you think it accelerates from here if rates come down? Or is there room for this to slow even further if the capital markets open up even more?", "translate_tts": "what would it take for that to rebound Do you think it accelerates from here if rates come down Or is there room for this to slow even further if the capital markets open up even more", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:26:15.126", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. It's a good question. I mean, I think as you say, it's a little bit of a I mean, I wouldn't necessarily say that like lack of", "text_tts": "ssarily say that like lack of", "translate": "Yes. It's a good question. I mean, I think as you say, it's a little bit of a I mean, I wouldn't necessarily say that like lack of", "translate_tts": "Yes Its a good question I mean I think as you say its a little bit of a I mean I wouldnt necessarily say that like lack of", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:26:16.946", "mode": "azero-full", "language": "en", "target": "en", "text": "debt market access.", "text_tts": "access", "translate": "debt market access.", "translate_tts": "debt market access", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:26:25.423", "mode": "azero-full", "language": "en", "target": "en", "text": "in the last year, that was more of an earlier effect in terms of having that driver of utilization. I think the main driver there is just", "text_tts": "e is just", "translate": "in the last year, that was more of an earlier effect in terms of having that driver of utilization. I think the main driver there is just", "translate_tts": "in the last year that was more of an earlier effect in terms of having that driver of utilization I think the main driver there is just", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:26:31.832", "mode": "azero-full", "language": "en", "target": "en", "text": "a little bit of residual anxiety in the C suites, which increases as the companies get smaller in size.", "text_tts": "in size", "translate": "a little bit of residual anxiety in the C suites, which increases as the companies get smaller in size.", "translate_tts": "a little bit of residual anxiety in the C suites which increases as the companies get smaller in size", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:26:41.998", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's really going to be a function of how twenty twenty four plays out. The softer the landing is, the more", "text_tts": "anding is the more", "translate": "So it's really going to be a function of how twenty twenty four plays out. The softer the landing is, the more", "translate_tts": "So its really going to be a function of how twenty twenty four plays out The softer the landing is the more", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:26:45.230", "mode": "azero-full", "language": "en", "target": "en", "text": "supported the utilization should be, I would think.", "text_tts": "tilization should be I would think", "translate": "supported the utilization should be, I would think.", "translate_tts": "supported the utilization should be I would think", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:26:46.003", "mode": "azero-full", "language": "en", "target": "en", "text": "if things.", "text_tts": "if things", "translate": "if things.", "translate_tts": "if things", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞✨", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:26:49.817", "mode": "azero-full", "language": "en", "target": "en", "text": "turn out a little bit worse, I think", "text_tts": "worse I think", "translate": "turn out a little bit worse, I think", "translate_tts": "turn out a little bit worse I think", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:26:55.978", "mode": "azero-full", "language": "en", "target": "en", "text": "management teams are going to be incrementally more cautious about CapEx and so on, and so you might see utilization even lower.", "text_tts": "might see utilization even lower", "translate": "management teams are going to be incrementally more cautious about CapEx and so on, and so you might see utilization even lower.", "translate_tts": "management teams are going to be incrementally more cautious about CapEx and so on and so you might see utilization even lower", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:26:57.705", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you.", "text_tts": "Great Thank you", "translate": "Great. Thank you.", "translate_tts": "Great Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:26:59.552", "mode": "azero-full", "language": "en", "target": "en", "text": "Yup.", "text_tts": "Yup", "translate": "Yup.", "translate_tts": "Yup", "is_final": false, "emotion": "😊", "events": "🏠🔊🐶📢", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:03.891", "mode": "azero-full", "language": "en", "target": "en", "text": "Next we'll go to the line of Glenn Shore from Evercore ISI. You may proceed.", "text_tts": "rcore ISI You may proceed", "translate": "Next we'll go to the line of Glenn Shore from Evercore ISI. You may proceed.", "translate_tts": "Next well go to the line of Glenn Shore from Evercore ISI You may proceed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:06.357", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thank you.", "text_tts": "Hi thank you", "translate": "Hi, thank you.", "translate_tts": "Hi thank you", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:21.412", "mode": "azero-full", "language": "en", "target": "en", "text": "So I want to get your perspective on private credit overall. The industry saw a lot of growth, but it's only so big relative to the banking market. I think there's been a lot of share shift in direct lending and middle market lending. But now you're starting to see", "text_tts": "d middle market lending But now youre starting to see", "translate": "So I want to get your perspective on private credit overall. The industry saw a lot of growth, but it's only so big relative to the banking market. I think there's been a lot of share shift in direct lending and middle market lending. But now you're starting to see", "translate_tts": "So I want to get your perspective on private credit overall The industry saw a lot of growth but its only so big relative to the banking market I think theres been a lot of share shift in direct lending and middle market lending But now youre starting to see", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:24.931", "mode": "azero-full", "language": "en", "target": "en", "text": "More in asset backed finance and you're seeing them raise.", "text_tts": "ng them raise", "translate": "More in asset backed finance and you're seeing them raise.", "translate_tts": "More in asset backed finance and youre seeing them raise", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:28.437", "mode": "azero-full", "language": "en", "target": "en", "text": "a lot of money in infrastructure energy. So my question to you is,", "text_tts": "infrastructure energy So my question to you is", "translate": "a lot of money in infrastructure energy. So my question to you is,", "translate_tts": "a lot of money in infrastructure energy So my question to you is", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:30.461", "mode": "azero-full", "language": "en", "target": "en", "text": "How big of a trend is this?", "text_tts": "is this", "translate": "How big of a trend is this?", "translate_tts": "How big of a trend is this", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:37.452", "mode": "azero-full", "language": "en", "target": "en", "text": "how much do you think about it as cyclical versus secular? And most importantly, how does JPMorgan adapt and participate?", "text_tts": "does JPMorgan adapt and participate", "translate": "how much do you think about it as cyclical versus secular? And most importantly, how does JPMorgan adapt and participate?", "translate_tts": "how much do you think about it as cyclical versus secular And most importantly how does JPMorgan adapt and participate", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:52.245", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thanks, Glenn. So I think the last part of your question, as you say, is the most important part, which is this as an important factor in the competitive dynamic and what is one of the key things that we offer as a company.", "text_tts": "he key things that we offer as a company", "translate": "Yes, thanks, Glenn. So I think the last part of your question, as you say, is the most important part, which is this as an important factor in the competitive dynamic and what is one of the key things that we offer as a company.", "translate_tts": "Yes thanks Glenn So I think the last part of your question as you say is the most important part which is this as an important factor in the competitive dynamic and what is one of the key things that we offer as a company", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:27:53.137", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "🏠🔊🗃📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:28:07.442", "mode": "azero-full", "language": "en", "target": "en", "text": "it is a meaningful shift in the environment. It's something that we've been watching for some time. We've made some enhancements and some new initiatives to ensure that we can compete effectively both in our traditional", "text_tts": "in our traditional", "translate": "it is a meaningful shift in the environment. It's something that we've been watching for some time. We've made some enhancements and some new initiatives to ensure that we can compete effectively both in our traditional", "translate_tts": "it is a meaningful shift in the environment Its something that weve been watching for some time Weve made some enhancements and some new initiatives to ensure that we can compete effectively both in our traditional", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:28:14.775", "mode": "azero-full", "language": "en", "target": "en", "text": "syndicated lending businesses, but also go head to head with the private credit providers and these types of unit tranche structures.", "text_tts": "and these types of unit tranche structures", "translate": "syndicated lending businesses, but also go head to head with the private credit providers and these types of unit tranche structures.", "translate_tts": "syndicated lending businesses but also go head to head with the private credit providers and these types of unit tranche structures", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:28:28.109", "mode": "azero-full", "language": "en", "target": "en", "text": "if and when that's what the client actually wants. It tends to be a trade off between the best possible pricing versus speed and certainty of execution. And we can provide both off our sort of", "text_tts": "we can provide both off our sort of", "translate": "if and when that's what the client actually wants. It tends to be a trade off between the best possible pricing versus speed and certainty of execution. And we can provide both off our sort of", "translate_tts": "if and when thats what the client actually wants It tends to be a trade off between the best possible pricing versus speed and certainty of execution And we can provide both off our sort of", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🍲🔥", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:28:33.146", "mode": "azero-full", "language": "en", "target": "en", "text": "exceptionally strong long time DCM franchise. So", "text_tts": "ong time DCM franchise So", "translate": "exceptionally strong long time DCM franchise. So", "translate_tts": "exceptionally strong long time DCM franchise So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:28:42.843", "mode": "azero-full", "language": "en", "target": "en", "text": "That's been a priority and we're actually already starting to see some results from that across both the Commercial Bank and the CIB with certain client segments.", "text_tts": "IB with certain client segments", "translate": "That's been a priority and we're actually already starting to see some results from that across both the Commercial Bank and the CIB with certain client segments.", "translate_tts": "Thats been a priority and were actually already starting to see some results from that across both the Commercial Bank and the CIB with certain client segments", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:28:43.702", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:28:54.925", "mode": "azero-full", "language": "en", "target": "en", "text": "In the bigger picture, of course, in the context of the Basel three end game, people talk a lot about the risk of certain lending activity getting pushed out of the regulated perimeter.", "text_tts": "ut of the regulated perimeter", "translate": "In the bigger picture, of course, in the context of the Basel three end game, people talk a lot about the risk of certain lending activity getting pushed out of the regulated perimeter.", "translate_tts": "In the bigger picture of course in the context of the Basel three end game people talk a lot about the risk of certain lending activity getting pushed out of the regulated perimeter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:29:01.251", "mode": "azero-full", "language": "en", "target": "en", "text": "It's important to be clear, right, these are important clients of ours too. We compete with them. They're also clients", "text_tts": "so clients", "translate": "It's important to be clear, right, these are important clients of ours too. We compete with them. They're also clients", "translate_tts": "Its important to be clear right these are important clients of ours too We compete with them Theyre also clients", "is_final": false, "emotion": "", "events": "🏠🔊😲💨👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Schorr (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:29:14.953", "mode": "azero-full", "language": "en", "target": "en", "text": "And in the end, our point here is just people and regulators in particular should just be aware of the likely consequences of what's happening here and make sure that the results are intentional and that we're looking around the corner a little bit.", "text_tts": "l and that were looking around the corner a little bit", "translate": "And in the end, our point here is just people and regulators in particular should just be aware of the likely consequences of what's happening here and make sure that the results are intentional and that we're looking around the corner a little bit.", "translate_tts": "And in the end our point here is just people and regulators in particular should just be aware of the likely consequences of whats happening here and make sure that the results are intentional and that were looking around the corner a little bit", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:29:26.861", "mode": "azero-full", "language": "en", "target": "en", "text": "anything specific on asset back that's an important part of your business too. Do you see it following the same path as direct lending has?", "text_tts": "ame path as direct lending has", "translate": "anything specific on asset back that's an important part of your business too. Do you see it following the same path as direct lending has?", "translate_tts": "anything specific on asset back thats an important part of your business too Do you see it following the same path as direct lending has", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:29:30.880", "mode": "azero-full", "language": "en", "target": "en", "text": "It's interesting. I haven't heard much about that, Glenn.", "text_tts": "havent heard much about that Glenn", "translate": "It's interesting. I haven't heard much about that, Glenn.", "translate_tts": "Its interesting I havent heard much about that Glenn", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:29:39.382", "mode": "azero-full", "language": "en", "target": "en", "text": "So we can look into it for you, but to be honest, the fact that I haven't heard much makes me think that it's maybe not such a big driver right now.", "text_tts": "a big driver right now", "translate": "So we can look into it for you, but to be honest, the fact that I haven't heard much makes me think that it's maybe not such a big driver right now.", "translate_tts": "So we can look into it for you but to be honest the fact that I havent heard much makes me think that its maybe not such a big driver right now", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:29:42.596", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, cool. Thank you for that.", "text_tts": "Okay cool Thank you for that", "translate": "Okay, cool. Thank you for that.", "translate_tts": "Okay cool Thank you for that", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:29:50.594", "mode": "azero-full", "language": "en", "target": "en", "text": "And for our final question, we'll go to the line of Charles Peabody from Portalis Partners. You may proceed.", "text_tts": "s Partners You may proceed", "translate": "And for our final question, we'll go to the line of Charles Peabody from Portalis Partners. You may proceed.", "translate_tts": "And for our final question well go to the line of Charles Peabody from Portalis Partners You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:58.898", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. I have a question about the role that First Republic plays in your NII forecast.", "text_tts": "t", "translate": "Thank you. I have a question about the role that First Republic plays in your NII forecast.", "translate_tts": "Thank you I have a question about the role that First Republic plays in your NII forecast", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:10.034", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm assuming because you'll have a full year in twenty four First Republic that their contribution of NII will be up, let's say, from three point seven billion this year to five billion to six billion next year.", "text_tts": "lion this year to five billion to six billion next year", "translate": "I'm assuming because you'll have a full year in twenty four First Republic that their contribution of NII will be up, let's say, from three point seven billion this year to five billion to six billion next year.", "translate_tts": "Im assuming because youll have a full year in twenty four First Republic that their contribution of NII will be up lets say from three point seven billion this year to five billion to six billion next year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:11.605", "mode": "azero-full", "language": "en", "target": "en", "text": "But given that you're", "text_tts": "But given that youre", "translate": "But given that you're", "translate_tts": "But given that youre", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:14.191", "mode": "azero-full", "language": "en", "target": "en", "text": "forecasting six rate cuts.", "text_tts": "rate cuts", "translate": "forecasting six rate cuts.", "translate_tts": "forecasting six rate cuts", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:18.078", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that a detractor to your assumptions of", "text_tts": "a detractor to your assumptions of", "translate": "Is that a detractor to your assumptions of", "translate_tts": "Is that a detractor to your assumptions of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:28.018", "mode": "azero-full", "language": "en", "target": "en", "text": "NII from First Republic? Or I mean, you have that FDIC note, and then you also have a significant amount of adjustable rate mortgages that I assume are pricing upwards.", "text_tts": "rtgages that I assume are pricing upwards", "translate": "NII from First Republic? Or I mean, you have that FDIC note, and then you also have a significant amount of adjustable rate mortgages that I assume are pricing upwards.", "translate_tts": "NII from First Republic Or I mean you have that FDIC note and then you also have a significant amount of adjustable rate mortgages that I assume are pricing upwards", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:28.933", "mode": "azero-full", "language": "en", "target": "en", "text": "So.", "text_tts": "So", "translate": "So.", "translate_tts": "So", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:30.895", "mode": "azero-full", "language": "en", "target": "en", "text": "if you're talking about rate cuts,", "text_tts": "about rate cuts", "translate": "if you're talking about rate cuts,", "translate_tts": "if youre talking about rate cuts", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:32.338", "mode": "azero-full", "language": "en", "target": "en", "text": "That wouldn't.", "text_tts": "That wouldnt", "translate": "That wouldn't.", "translate_tts": "That wouldnt", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:35.401", "mode": "azero-full", "language": "en", "target": "en", "text": "hurt your NII forecast from First Republic.", "text_tts": "I forecast from First Republic", "translate": "hurt your NII forecast from First Republic.", "translate_tts": "hurt your NII forecast from First Republic", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:44.655", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm guessing. But if rates stay higher for longer, wouldn't First Republic be a much bigger contributor? So talk about the sensitivities of First Republic there.", "text_tts": "sensitivities of First Republic there", "translate": "I'm guessing. But if rates stay higher for longer, wouldn't First Republic be a much bigger contributor? So talk about the sensitivities of First Republic there.", "translate_tts": "Im guessing But if rates stay higher for longer wouldnt First Republic be a much bigger contributor So talk about the sensitivities of First Republic there", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:45.538", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:46.977", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:48.518", "mode": "azero-full", "language": "en", "target": "en", "text": "Carly, so", "text_tts": "Carly so", "translate": "Carly, so", "translate_tts": "Carly so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:02.885", "mode": "azero-full", "language": "en", "target": "en", "text": "One thing that we said when we kind of gave First Republic guidance at Investor Day earlier this year is that while we understood the need to track that and we've been splitting out First Republic in our reported results in order to improve period on period,", "text_tts": "r to improve period on period", "translate": "One thing that we said when we kind of gave First Republic guidance at Investor Day earlier this year is that while we understood the need to track that and we've been splitting out First Republic in our reported results in order to improve period on period,", "translate_tts": "One thing that we said when we kind of gave First Republic guidance at Investor Day earlier this year is that while we understood the need to track that and weve been splitting out First Republic in our reported results in order to improve period on period", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:04.089", "mode": "azero-full", "language": "en", "target": "en", "text": "Compatibility.", "text_tts": "Compatibility", "translate": "Compatibility.", "translate_tts": "Compatibility", "is_final": false, "emotion": "😰", "events": "🐈👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:09.013", "mode": "azero-full", "language": "en", "target": "en", "text": "We kind of want to stay out of the business of guiding on First Republic.", "text_tts": "of guiding on First Republic", "translate": "We kind of want to stay out of the business of guiding on First Republic.", "translate_tts": "We kind of want to stay out of the business of guiding on First Republic", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:11.941", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we really focused on", "text_tts": "focused on", "translate": "And so we really focused on", "translate_tts": "And so we really focused on", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:20.768", "mode": "azero-full", "language": "en", "target": "en", "text": "having our guidance be firm wide, including First Republic, now that everything is embedded in the franchise.", "text_tts": "he franchise", "translate": "having our guidance be firm wide, including First Republic, now that everything is embedded in the franchise.", "translate_tts": "having our guidance be firm wide including First Republic now that everything is embedded in the franchise", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:31.880", "mode": "azero-full", "language": "en", "target": "en", "text": "Having said that, let me just react to a couple of the things that you said. So again, I don't want to get into like micro validation one way or the other of some of your back of the envelope math, but", "text_tts": "k of the envelope math but", "translate": "Having said that, let me just react to a couple of the things that you said. So again, I don't want to get into like micro validation one way or the other of some of your back of the envelope math, but", "translate_tts": "Having said that let me just react to a couple of the things that you said So again I dont want to get into like micro validation one way or the other of some of your back of the envelope math but", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:45.845", "mode": "azero-full", "language": "en", "target": "en", "text": "we did have some accelerated pull to par on some of the accretion of some of the loans that we purchased this year. So I think the annualization that you're doing is maybe a bit high for the twenty twenty four number. And then from a sense", "text_tts": "he twenty twenty four number And then from a sense", "translate": "we did have some accelerated pull to par on some of the accretion of some of the loans that we purchased this year. So I think the annualization that you're doing is maybe a bit high for the twenty twenty four number. And then from a sense", "translate_tts": "we did have some accelerated pull to par on some of the accretion of some of the loans that we purchased this year So I think the annualization that youre doing is maybe a bit high for the twenty twenty four number And then from a sense", "is_final": false, "emotion": "😊", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:00.614", "mode": "azero-full", "language": "en", "target": "en", "text": "sensitivity's perspective I actually think I can simplify the math for you a little bit and just kind of direct you to the EAR for my response to the prior question because that EAR fully includes all of the First Republic assets and liabilities with all of their various", "text_tts": "assets and liabilities with all of their various", "translate": "sensitivity's perspective I actually think I can simplify the math for you a little bit and just kind of direct you to the EAR for my response to the prior question because that EAR fully includes all of the First Republic assets and liabilities with all of their various", "translate_tts": "sensitivitys perspective I actually think I can simplify the math for you a little bit and just kind of direct you to the EAR for my response to the prior question because that EAR fully includes all of the First Republic assets and liabilities with all of their various", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🍲🔥", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:01.444", "mode": "azero-full", "language": "en", "target": "en", "text": "Dynamics.", "text_tts": "Dynamics", "translate": "Dynamics.", "translate_tts": "Dynamics", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:05.204", "mode": "azero-full", "language": "en", "target": "en", "text": "And so I think that's kind of like an easier way to think about it for the company.", "text_tts": "the company", "translate": "And so I think that's kind of like an easier way to think about it for the company.", "translate_tts": "And so I think thats kind of like an easier way to think about it for the company", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:16.558", "mode": "azero-full", "language": "en", "target": "en", "text": "Just to make sure I understood what you're saying. So you have NII x markets going from ninety four to eighty eight.", "text_tts": "g from ninety four to eighty eight", "translate": "Just to make sure I understood what you're saying. So you have NII x markets going from ninety four to eighty eight.", "translate_tts": "Just to make sure I understood what youre saying So you have NII x markets going from ninety four to eighty eight", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:22.632", "mode": "azero-full", "language": "en", "target": "en", "text": "Within that, would the contribution from First Republic be down as well or up?", "text_tts": "down as well or up", "translate": "Within that, would the contribution from First Republic be down as well or up?", "translate_tts": "Within that would the contribution from First Republic be down as well or up", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:24.416", "mode": "azero-full", "language": "en", "target": "en", "text": "ah", "text_tts": "ah", "translate": "ah", "translate_tts": "ah", "is_final": false, "emotion": "😮", "events": "🐐🎶🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:28.562", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of had matched the day we did it so.", "text_tts": "day we did it so", "translate": "kind of had matched the day we did it so.", "translate_tts": "kind of had matched the day we did it so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:29.327", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I mean", "text_tts": "Yeah I mean", "translate": "Yeah, I mean", "translate_tts": "Yeah I mean", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:33.978", "mode": "azero-full", "language": "en", "target": "en", "text": "I can probably answer that question if I think about it for a second but it sort of violates my", "text_tts": "of violates my", "translate": "I can probably answer that question if I think about it for a second but it sort of violates my", "translate_tts": "I can probably answer that question if I think about it for a second but it sort of violates my", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:41.241", "mode": "azero-full", "language": "en", "target": "en", "text": "prior statement that I really don't want to get into the business of guiding the First Republic. If I do the big picture, right? So big picture.", "text_tts": "e big picture right So big picture", "translate": "prior statement that I really don't want to get into the business of guiding the First Republic. If I do the big picture, right? So big picture.", "translate_tts": "prior statement that I really dont want to get into the business of guiding the First Republic If I do the big picture right So big picture", "is_final": false, "emotion": "", "events": "😲💨👨📯🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Peabody (Portales Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:50.326", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty three we had eight months of first Republic NII twenty twenty four we're going to have twelve. So all else equal, there's calendarization in there.", "text_tts": "e So all else equal theres calendarization in there", "translate": "twenty twenty three we had eight months of first Republic NII twenty twenty four we're going to have twelve. So all else equal, there's calendarization in there.", "translate_tts": "twenty twenty three we had eight months of first Republic NII twenty twenty four were going to have twelve So all else equal theres calendarization in there", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:04.749", "mode": "azero-full", "language": "en", "target": "en", "text": "What's also true is that in twenty twenty three, as a result of the impact of the NII of the pull to par of certain relatively short dated assets that we fair valued at a meaningful discount as part of the transaction,", "text_tts": "ued at a meaningful discount as part of the transaction", "translate": "What's also true is that in twenty twenty three, as a result of the impact of the NII of the pull to par of certain relatively short dated assets that we fair valued at a meaningful discount as part of the transaction,", "translate_tts": "Whats also true is that in twenty twenty three as a result of the impact of the NII of the pull to par of certain relatively short dated assets that we fair valued at a meaningful discount as part of the transaction", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:05.531", "mode": "azero-full", "language": "en", "target": "en", "text": "that", "text_tts": "that", "translate": "that", "translate_tts": "that", "is_final": false, "emotion": "🤢", "events": "🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:06.337", "mode": "azero-full", "language": "en", "target": "en", "text": "Sort of that.", "text_tts": "Sort of that", "translate": "Sort of that.", "translate_tts": "Sort of that", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:09.743", "mode": "azero-full", "language": "en", "target": "en", "text": "that pull to bar happens quite quickly and therefore", "text_tts": "happens quite quickly and therefore", "translate": "that pull to bar happens quite quickly and therefore", "translate_tts": "that pull to bar happens quite quickly and therefore", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:11.556", "mode": "azero-full", "language": "en", "target": "en", "text": "probably", "text_tts": "", "translate": "probably", "translate_tts": "probably", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:12.338", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, June", "text_tts": "You know June", "translate": "You know, June", "translate_tts": "You know June", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:15.451", "mode": "azero-full", "language": "en", "target": "en", "text": "the twenty twenty three number a little bit, so therefore.", "text_tts": "ty twenty three number a little bit so therefore", "translate": "the twenty twenty three number a little bit, so therefore.", "translate_tts": "the twenty twenty three number a little bit so therefore", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:17.984", "mode": "azero-full", "language": "en", "target": "en", "text": "straight annualization is", "text_tts": "ization is", "translate": "straight annualization is", "translate_tts": "straight annualization is", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:20.302", "mode": "azero-full", "language": "en", "target": "en", "text": "not the right way to think about it.", "text_tts": "not the right way to think about it", "translate": "not the right way to think about it.", "translate_tts": "not the right way to think about it", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:27.664", "mode": "azero-full", "language": "en", "target": "en", "text": "Then you just get into the questions about the FTP and the funding and whatever, and then it's just like too complicated. So I'd rather not go there.", "text_tts": "d So Id rather not go there", "translate": "Then you just get into the questions about the FTP and the funding and whatever, and then it's just like too complicated. So I'd rather not go there.", "translate_tts": "Then you just get into the questions about the FTP and the funding and whatever and then its just like too complicated So Id rather not go there", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:29.675", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thank you.", "text_tts": "All right Thank you", "translate": "All right. Thank you.", "translate_tts": "All right Thank you", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:35.888", "mode": "azero-full", "language": "en", "target": "en", "text": "And we do have no further questions at this time.", "text_tts": "ther questions at this time", "translate": "And we do have no further questions at this time.", "translate_tts": "And we do have no further questions at this time", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:39.471", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:41.010", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks very much everyone.", "text_tts": "Thanks very much everyone", "translate": "Thanks very much everyone.", "translate_tts": "Thanks very much everyone", "is_final": false, "emotion": "", "events": "🪵🪵🏠🔊", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:47.728", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you all for participating in today's conference. You may disconnect at this time and enjoy the rest of your day.", "text_tts": "rest of your day", "translate": "Thank you all for participating in today's conference. You may disconnect at this time and enjoy the rest of your day.", "translate_tts": "Thank you all for participating in todays conference You may disconnect at this time and enjoy the rest of your day", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "fb572e01-7258-4eb2-85f2-60ef8b3f597a", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2024Q2_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2024Q2_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..df4e6a4a1665652a508dfef22208bc6de0908e97 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2024Q2_Emotion.txt @@ -0,0 +1,563 @@ +{"timestamp": "2025-07-18 16:47:27.306", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time I would like to turn the call over to JP Morgan Chase's Chief Financial Officer, Jeremy Barnum. mister Barnum, please go ahead.", "text_tts": "Officer Jeremy Barnum mister Barnum please go ahead", "translate": "At this time I would like to turn the call over to JP Morgan Chase's Chief Financial Officer, Jeremy Barnum. mister Barnum, please go ahead.", "translate_tts": "At this time I would like to turn the call over to JP Morgan Chases Chief Financial Officer Jeremy Barnum mister Barnum please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:30.905", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and good morning, everyone.", "text_tts": "good morning everyone", "translate": "Thank you, and good morning, everyone.", "translate_tts": "Thank you and good morning everyone", "is_final": false, "emotion": "😊", "events": "🏠🔊📞👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:36.278", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting on Page one, the firm reported net income of eighteen point one billion dollars", "text_tts": "eighteen point one billion dollars", "translate": "Starting on Page one, the firm reported net income of eighteen point one billion dollars", "translate_tts": "Starting on Page one the firm reported net income of eighteen point one billion dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:43.351", "mode": "azero-full", "language": "en", "target": "en", "text": "EPS of six dollars twelve cents on revenue of fifty one billion with an ROTCE of twenty eight percent.", "text_tts": "evenue of fifty one billion with an ROTCE of twenty eight percent", "translate": "EPS of six dollars twelve cents on revenue of fifty one billion with an ROTCE of twenty eight percent.", "translate_tts": "EPS of six dollars twelve cents on revenue of fifty one billion with an ROTCE of twenty eight percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:53.253", "mode": "azero-full", "language": "en", "target": "en", "text": "These results included the seven point nine billion dollars net gain related to Visa shares and the one billion dollars foundation contribution of the appreciated Visa stock.", "text_tts": "oundation contribution of the appreciated Visa stock", "translate": "These results included the seven point nine billion dollars net gain related to Visa shares and the one billion dollars foundation contribution of the appreciated Visa stock.", "translate_tts": "These results included the seven point nine billion dollars net gain related to Visa shares and the one billion dollars foundation contribution of the appreciated Visa stock", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:47:58.459", "mode": "azero-full", "language": "en", "target": "en", "text": "Also included is five hundred forty six million of net investment securities losses in corporate", "text_tts": "n of net investment securities losses in corporate", "translate": "Also included is five hundred forty six million of net investment securities losses in corporate", "translate_tts": "Also included is five hundred forty six million of net investment securities losses in corporate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:07.601", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding these items, the firm had net income of thirteen point one billion, EPS of four dollars forty cents and an ROTCE of twenty percent.", "text_tts": "four dollars forty cents and an ROTCE of twenty percent", "translate": "Excluding these items, the firm had net income of thirteen point one billion, EPS of four dollars forty cents and an ROTCE of twenty percent.", "translate_tts": "Excluding these items the firm had net income of thirteen point one billion EPS of four dollars forty cents and an ROTCE of twenty percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:10.048", "mode": "azero-full", "language": "en", "target": "en", "text": "Touching on a couple of highlights.", "text_tts": "of highlights", "translate": "Touching on a couple of highlights.", "translate_tts": "Touching on a couple of highlights", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:18.978", "mode": "azero-full", "language": "en", "target": "en", "text": "In the CIB, four fees were up fifty percent year on year and seventeen percent quarter on quarter, and Markets revenue was up ten percent sign year on year.", "text_tts": "revenue was up ten percent sign year on year", "translate": "In the CIB, four fees were up fifty percent year on year and seventeen percent quarter on quarter, and Markets revenue was up ten percent sign year on year.", "translate_tts": "In the CIB four fees were up fifty percent year on year and seventeen percent quarter on quarter and Markets revenue was up ten percent sign year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:48:30.627", "mode": "azero-full", "language": "en", "target": "en", "text": "In CCB, we had a record number of first time investors and strong customer acquisition across checking accounts and card, and we've continued to see strong net inflows across AWM.", "text_tts": "AWM", "translate": "In CCB, we had a record number of first time investors and strong customer acquisition across checking accounts and card, and we've continued to see strong net inflows across AWM.", "translate_tts": "In CCB we had a record number of first time investors and strong customer acquisition across checking accounts and card and weve continued to see strong net inflows across AWM", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:48:40.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Now before I give more detail on the results, I just want to mention that starting this quarter, we are no longer explicitly calling out the First Republic contribution in the presentation.", "text_tts": "sentation", "translate": "Now before I give more detail on the results, I just want to mention that starting this quarter, we are no longer explicitly calling out the First Republic contribution in the presentation.", "translate_tts": "Now before I give more detail on the results I just want to mention that starting this quarter we are no longer explicitly calling out the First Republic contribution in the presentation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:46.359", "mode": "azero-full", "language": "en", "target": "en", "text": "Going forward, we'll only specifically call it out if it is a meaningful driver in the year on year comparison.", "text_tts": "n the year on year comparison", "translate": "Going forward, we'll only specifically call it out if it is a meaningful driver in the year on year comparison.", "translate_tts": "Going forward well only specifically call it out if it is a meaningful driver in the year on year comparison", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:48:57.125", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, we acquired First Republic in May of last year, so the prior year quarter only has two months of First Republic results compared to the full three months this quarter.", "text_tts": "three months this quarter", "translate": "As a reminder, we acquired First Republic in May of last year, so the prior year quarter only has two months of First Republic results compared to the full three months this quarter.", "translate_tts": "As a reminder we acquired First Republic in May of last year so the prior year quarter only has two months of First Republic results compared to the full three months this quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:03.413", "mode": "azero-full", "language": "en", "target": "en", "text": "Also, in the prior year quarter, most of the expenses were in corporate, whereas now they are primarily in the relevant line of business.", "text_tts": "w they are primarily in the relevant line of business", "translate": "Also, in the prior year quarter, most of the expenses were in corporate, whereas now they are primarily in the relevant line of business.", "translate_tts": "Also in the prior year quarter most of the expenses were in corporate whereas now they are primarily in the relevant line of business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:07.772", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to Page two for the firm wide results.", "text_tts": "Page two for the firm wide results", "translate": "Now turning to Page two for the firm wide results.", "translate_tts": "Now turning to Page two for the firm wide results", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:14.275", "mode": "azero-full", "language": "en", "target": "en", "text": "The firm reported revenue of fifty one billion, up eight point six billion or twenty percent year on year.", "text_tts": "on up eight point six billion or twenty percent year on year", "translate": "The firm reported revenue of fifty one billion, up eight point six billion or twenty percent year on year.", "translate_tts": "The firm reported revenue of fifty one billion up eight point six billion or twenty percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:49:28.109", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding both the Visa gain that I mentioned earlier as well as last year's First Republic organ purchase gain of two point seven billion, revenue of forty three point one billion was up three point four billion or nine percent.", "text_tts": "billion was up three point four billion or nine percent", "translate": "Excluding both the Visa gain that I mentioned earlier as well as last year's First Republic organ purchase gain of two point seven billion, revenue of forty three point one billion was up three point four billion or nine percent.", "translate_tts": "Excluding both the Visa gain that I mentioned earlier as well as last years First Republic organ purchase gain of two point seven billion revenue of forty three point one billion was up three point four billion or nine percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:33.184", "mode": "azero-full", "language": "en", "target": "en", "text": "NIX markets was up five hundred sixty eight million or three percent.", "text_tts": "kets was up five hundred sixty eight million or three percent", "translate": "NIX markets was up five hundred sixty eight million or three percent.", "translate_tts": "NIX markets was up five hundred sixty eight million or three percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:36.527", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by the impact of balance sheet mix and higher rates.", "text_tts": "alance sheet mix and higher rates", "translate": "driven by the impact of balance sheet mix and higher rates.", "translate_tts": "driven by the impact of balance sheet mix and higher rates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:46.446", "mode": "azero-full", "language": "en", "target": "en", "text": "higher revolving balances in card and the additional month of First Republic related NII, partially offset by deposit margin compression and lower deposit balances.", "text_tts": "n compression and lower deposit balances", "translate": "higher revolving balances in card and the additional month of First Republic related NII, partially offset by deposit margin compression and lower deposit balances.", "translate_tts": "higher revolving balances in card and the additional month of First Republic related NII partially offset by deposit margin compression and lower deposit balances", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:50.090", "mode": "azero-full", "language": "en", "target": "en", "text": "Nirx markets was up seven point three billion for", "text_tts": "x markets was up seven point three billion for", "translate": "Nirx markets was up seven point three billion for", "translate_tts": "Nirx markets was up seven point three billion for", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:51.588", "mode": "azero-full", "language": "en", "target": "en", "text": "or fifty six percent.", "text_tts": "or fifty six percent", "translate": "or fifty six percent.", "translate_tts": "or fifty six percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:49:56.961", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding the items I just mentioned, it was up two point one billion or twenty one percent.", "text_tts": "point one billion or twenty one percent", "translate": "Excluding the items I just mentioned, it was up two point one billion or twenty one percent.", "translate_tts": "Excluding the items I just mentioned it was up two point one billion or twenty one percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:01.106", "mode": "azero-full", "language": "en", "target": "en", "text": "largely driven by higher investment banking revenue and asset management fees.", "text_tts": "management fees", "translate": "largely driven by higher investment banking revenue and asset management fees.", "translate_tts": "largely driven by higher investment banking revenue and asset management fees", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:04.438", "mode": "azero-full", "language": "en", "target": "en", "text": "Both periods included net investment securities losses.", "text_tts": "included net investment securities losses", "translate": "Both periods included net investment securities losses.", "translate_tts": "Both periods included net investment securities losses", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:10.116", "mode": "azero-full", "language": "en", "target": "en", "text": "and Markets revenue was up seven hundred thirty one million or ten percent year on year.", "text_tts": "irty one million or ten percent year on year", "translate": "and Markets revenue was up seven hundred thirty one million or ten percent year on year.", "translate_tts": "and Markets revenue was up seven hundred thirty one million or ten percent year on year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:16.918", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of twenty three point seven billion were up two point nine billion or fourteen percent year on year.", "text_tts": "billion were up two point nine billion or fourteen percent year on year", "translate": "Expenses of twenty three point seven billion were up two point nine billion or fourteen percent year on year.", "translate_tts": "Expenses of twenty three point seven billion were up two point nine billion or fourteen percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:50:27.967", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding the foundation contribution I previously mentioned, expenses were up nine percent, primarily driven by compensation, including revenue related compensation and growth in employees.", "text_tts": "ion and growth in employees", "translate": "Excluding the foundation contribution I previously mentioned, expenses were up nine percent, primarily driven by compensation, including revenue related compensation and growth in employees.", "translate_tts": "Excluding the foundation contribution I previously mentioned expenses were up nine percent primarily driven by compensation including revenue related compensation and growth in employees", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:36.941", "mode": "azero-full", "language": "en", "target": "en", "text": "and credit costs were three point one billion, reflecting net charge offs of two point two billion and a net reserve build of eight hundred twenty one million.", "text_tts": "point two billion and a net reserve build of eight hundred twenty one million", "translate": "and credit costs were three point one billion, reflecting net charge offs of two point two billion and a net reserve build of eight hundred twenty one million.", "translate_tts": "and credit costs were three point one billion reflecting net charge offs of two point two billion and a net reserve build of eight hundred twenty one million", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:42.139", "mode": "azero-full", "language": "en", "target": "en", "text": "That charge offs were up eight hundred twenty million year on year, predominantly driven by card.", "text_tts": "twenty million year on year predominantly driven by card", "translate": "That charge offs were up eight hundred twenty million year on year, predominantly driven by card.", "translate_tts": "That charge offs were up eight hundred twenty million year on year predominantly driven by card", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:48.615", "mode": "azero-full", "language": "en", "target": "en", "text": "Then that reserve build included six hundred nine million in consumer and one hundred eighty nine million wholesale.", "text_tts": "on in consumer and one hundred eighty nine million wholesale", "translate": "Then that reserve build included six hundred nine million in consumer and one hundred eighty nine million wholesale.", "translate_tts": "Then that reserve build included six hundred nine million in consumer and one hundred eighty nine million wholesale", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:50:52.299", "mode": "azero-full", "language": "en", "target": "en", "text": "On to balance sheet and capital on page three.", "text_tts": "t and capital on page three", "translate": "On to balance sheet and capital on page three.", "translate_tts": "On to balance sheet and capital on page three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:05.668", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the quarter with a CT one ratio of fifteen point three percent, up thirty basis points versus the prior quarter, primarily driven by net income, largely offset by capital distributions and higher RWA.", "text_tts": "by capital distributions and higher RWA", "translate": "We ended the quarter with a CT one ratio of fifteen point three percent, up thirty basis points versus the prior quarter, primarily driven by net income, largely offset by capital distributions and higher RWA.", "translate_tts": "We ended the quarter with a CT one ratio of fifteen point three percent up thirty basis points versus the prior quarter primarily driven by net income largely offset by capital distributions and higher RWA", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:11.651", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know, we completed CCAR a couple of weeks ago and have already disclosed a number of the key points.", "text_tts": "r of the key points", "translate": "As you know, we completed CCAR a couple of weeks ago and have already disclosed a number of the key points.", "translate_tts": "As you know we completed CCAR a couple of weeks ago and have already disclosed a number of the key points", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:13.782", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me summarize them again here.", "text_tts": "them again here", "translate": "Let me summarize them again here.", "translate_tts": "Let me summarize them again here", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:19.903", "mode": "azero-full", "language": "en", "target": "en", "text": "Our preliminary SCB is three point three percent, although the final SCB could be higher.", "text_tts": "cent although the final SCB could be higher", "translate": "Our preliminary SCB is three point three percent, although the final SCB could be higher.", "translate_tts": "Our preliminary SCB is three point three percent although the final SCB could be higher", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:30.148", "mode": "azero-full", "language": "en", "target": "en", "text": "The preliminary SCB, which is up from the current requirement of two point nine percent, results in a twelve point three percent standardized CT one ratio requirement", "text_tts": "t results in a twelve point three percent standardized CT one ratio requirement", "translate": "The preliminary SCB, which is up from the current requirement of two point nine percent, results in a twelve point three percent standardized CT one ratio requirement", "translate_tts": "The preliminary SCB which is up from the current requirement of two point nine percent results in a twelve point three percent standardized CT one ratio requirement", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:33.781", "mode": "azero-full", "language": "en", "target": "en", "text": "which goes into effect in the fourth quarter of twenty twenty four.", "text_tts": "enty twenty four", "translate": "which goes into effect in the fourth quarter of twenty twenty four.", "translate_tts": "which goes into effect in the fourth quarter of twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:45.344", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, the firm announced that the board intends to increase the quarterly common stock dividend from one dollar fifteen cents to one dollar twenty five cents per share in the third quarter of twenty twenty four.", "text_tts": "nts to one dollar twenty five cents per share in the third quarter of twenty twenty four", "translate": "And finally, the firm announced that the board intends to increase the quarterly common stock dividend from one dollar fifteen cents to one dollar twenty five cents per share in the third quarter of twenty twenty four.", "translate_tts": "And finally the firm announced that the board intends to increase the quarterly common stock dividend from one dollar fifteen cents to one dollar twenty five cents per share in the third quarter of twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:50.104", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's go to our businesses, starting with CCB on Page four.", "text_tts": "with CCB on Page four", "translate": "Now let's go to our businesses, starting with CCB on Page four.", "translate_tts": "Now lets go to our businesses starting with CCB on Page four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:51:58.756", "mode": "azero-full", "language": "en", "target": "en", "text": "CCB reported net income of four point two billion on revenue of seventeen point seven billion, which was up three percent year on year.", "text_tts": "point seven billion which was up three percent year on year", "translate": "CCB reported net income of four point two billion on revenue of seventeen point seven billion, which was up three percent year on year.", "translate_tts": "CCB reported net income of four point two billion on revenue of seventeen point seven billion which was up three percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:52:07.266", "mode": "azero-full", "language": "en", "target": "en", "text": "In Banking and Wealth Management, revenue was down five percent year on year, reflecting lower deposits and deposit margin compression.", "text_tts": "its and deposit margin compression", "translate": "In Banking and Wealth Management, revenue was down five percent year on year, reflecting lower deposits and deposit margin compression.", "translate_tts": "In Banking and Wealth Management revenue was down five percent year on year reflecting lower deposits and deposit margin compression", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:52:09.729", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by growth in Wealth Management revenue.", "text_tts": "rowth in Wealth Management revenue", "translate": "partially offset by growth in Wealth Management revenue.", "translate_tts": "partially offset by growth in Wealth Management revenue", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:15.629", "mode": "azero-full", "language": "en", "target": "en", "text": "Average deposits were down seven percent year on year and one percent quarter on quarter.", "text_tts": "percent year on year and one percent quarter on quarter", "translate": "Average deposits were down seven percent year on year and one percent quarter on quarter.", "translate_tts": "Average deposits were down seven percent year on year and one percent quarter on quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:52:21.255", "mode": "azero-full", "language": "en", "target": "en", "text": "Client investment assets were up fourteen percent year on year, predominantly driven by market performance.", "text_tts": "en percent year on year predominantly driven by market performance", "translate": "Client investment assets were up fourteen percent year on year, predominantly driven by market performance.", "translate_tts": "Client investment assets were up fourteen percent year on year predominantly driven by market performance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:52:32.206", "mode": "azero-full", "language": "en", "target": "en", "text": "In home lending, revenue of one point three billion was up thirty one percent year on year, predominantly driven by higher NII, including one additional month of the First Republic portfolio.", "text_tts": "higher NII including one additional month of the First Republic portfolio", "translate": "In home lending, revenue of one point three billion was up thirty one percent year on year, predominantly driven by higher NII, including one additional month of the First Republic portfolio.", "translate_tts": "In home lending revenue of one point three billion was up thirty one percent year on year predominantly driven by higher NII including one additional month of the First Republic portfolio", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:52:35.276", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to card services and auto.", "text_tts": "services and auto", "translate": "Turning to card services and auto.", "translate_tts": "Turning to card services and auto", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:42.182", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue was up fourteen percent year on year, predominantly driven by higher card NII on higher revolving balances.", "text_tts": "d NII on higher revolving balances", "translate": "Revenue was up fourteen percent year on year, predominantly driven by higher card NII on higher revolving balances.", "translate_tts": "Revenue was up fourteen percent year on year predominantly driven by higher card NII on higher revolving balances", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:52:48.961", "mode": "azero-full", "language": "en", "target": "en", "text": "Card outstandings were up twelve percent due to strong account acquisition and the continued normalization of revolve.", "text_tts": "the continued normalization of revolve", "translate": "Card outstandings were up twelve percent due to strong account acquisition and the continued normalization of revolve.", "translate_tts": "Card outstandings were up twelve percent due to strong account acquisition and the continued normalization of revolve", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:52:58.824", "mode": "azero-full", "language": "en", "target": "en", "text": "And in auto, originations were ten point eight billion, down ten percent coming off strong originations from a year ago while continuing to maintain healthy margins.", "text_tts": "ons from a year ago while continuing to maintain healthy margins", "translate": "And in auto, originations were ten point eight billion, down ten percent coming off strong originations from a year ago while continuing to maintain healthy margins.", "translate_tts": "And in auto originations were ten point eight billion down ten percent coming off strong originations from a year ago while continuing to maintain healthy margins", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:13.709", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of nine point four billion were up thirteen percent year on year, predominantly driven by First Republic expenses now reflected in the lines of business as I mentioned earlier as well as field compensation and continued growth in technology and marketing.", "text_tts": "d compensation and continued growth in technology and marketing", "translate": "Expenses of nine point four billion were up thirteen percent year on year, predominantly driven by First Republic expenses now reflected in the lines of business as I mentioned earlier as well as field compensation and continued growth in technology and marketing.", "translate_tts": "Expenses of nine point four billion were up thirteen percent year on year predominantly driven by First Republic expenses now reflected in the lines of business as I mentioned earlier as well as field compensation and continued growth in technology and marketing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:53:29.226", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of credit performance this quarter, credit costs were two point six billion, reflecting net charge offs of two point one billion, up eight hundred thirteen million year on year, predominantly driven by card as newer vintages season and credit", "text_tts": "year on year predominantly driven by card as newer vintages season and credit", "translate": "In terms of credit performance this quarter, credit costs were two point six billion, reflecting net charge offs of two point one billion, up eight hundred thirteen million year on year, predominantly driven by card as newer vintages season and credit", "translate_tts": "In terms of credit performance this quarter credit costs were two point six billion reflecting net charge offs of two point one billion up eight hundred thirteen million year on year predominantly driven by card as newer vintages season and credit", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:53:30.669", "mode": "azero-full", "language": "en", "target": "en", "text": "Causation continues.", "text_tts": "Causation continues", "translate": "Causation continues.", "translate_tts": "Causation continues", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:53:39.965", "mode": "azero-full", "language": "en", "target": "en", "text": "The net reserve build was five hundred seventy nine million dollars, also driven by card due to loan growth and updates to certain macroeconomic variables.", "text_tts": "by card due to loan growth and updates to certain macroeconomic variables", "translate": "The net reserve build was five hundred seventy nine million dollars, also driven by card due to loan growth and updates to certain macroeconomic variables.", "translate_tts": "The net reserve build was five hundred seventy nine million dollars also driven by card due to loan growth and updates to certain macroeconomic variables", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:53:43.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, the Commercial and Investment Bank on Page five.", "text_tts": "Commercial and Investment Bank on Page five", "translate": "Next, the Commercial and Investment Bank on Page five.", "translate_tts": "Next the Commercial and Investment Bank on Page five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:51.244", "mode": "azero-full", "language": "en", "target": "en", "text": "Our new Commercial and Investment Bank reported net income of five point nine billion on revenue of seventeen point nine billion.", "text_tts": "on revenue of seventeen point nine billion", "translate": "Our new Commercial and Investment Bank reported net income of five point nine billion on revenue of seventeen point nine billion.", "translate_tts": "Our new Commercial and Investment Bank reported net income of five point nine billion on revenue of seventeen point nine billion", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:54:04.882", "mode": "azero-full", "language": "en", "target": "en", "text": "You'll note that we are disclosing revenue by business as well as breaking down the banking and payments revenue by client coverage segment in order to best highlight the relevant trends in both important dimensions of the wholesale franchise.", "text_tts": "mensions of the wholesale franchise", "translate": "You'll note that we are disclosing revenue by business as well as breaking down the banking and payments revenue by client coverage segment in order to best highlight the relevant trends in both important dimensions of the wholesale franchise.", "translate_tts": "Youll note that we are disclosing revenue by business as well as breaking down the banking and payments revenue by client coverage segment in order to best highlight the relevant trends in both important dimensions of the wholesale franchise", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:12.730", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, IBVs were up fifty percent year on year, and we ranked number one with year to date wallet share of nine point five percent.", "text_tts": "f nine point five percent", "translate": "This quarter, IBVs were up fifty percent year on year, and we ranked number one with year to date wallet share of nine point five percent.", "translate_tts": "This quarter IBVs were up fifty percent year on year and we ranked number one with year to date wallet share of nine point five percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:54:20.977", "mode": "azero-full", "language": "en", "target": "en", "text": "In advisory, fees were up forty five percent, primarily driven by the closing of a few large deals in a weak prior year quarter.", "text_tts": "of a few large deals in a weak prior year quarter", "translate": "In advisory, fees were up forty five percent, primarily driven by the closing of a few large deals in a weak prior year quarter.", "translate_tts": "In advisory fees were up forty five percent primarily driven by the closing of a few large deals in a weak prior year quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:54:30.172", "mode": "azero-full", "language": "en", "target": "en", "text": "Underwriting fees were up meaningfully with equity up fifty six percent and debt up fifty one percent benefiting from favorable market conditions.", "text_tts": "fty one percent benefiting from favorable market conditions", "translate": "Underwriting fees were up meaningfully with equity up fifty six percent and debt up fifty one percent benefiting from favorable market conditions.", "translate_tts": "Underwriting fees were up meaningfully with equity up fifty six percent and debt up fifty one percent benefiting from favorable market conditions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:54:31.469", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of the outlook,", "text_tts": "In terms of the outlook", "translate": "In terms of the outlook,", "translate_tts": "In terms of the outlook", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:35.614", "mode": "azero-full", "language": "en", "target": "en", "text": "we're pleased with both the year on year and sequential improvement in the quarter.", "text_tts": "and sequential improvement in the quarter", "translate": "we're pleased with both the year on year and sequential improvement in the quarter.", "translate_tts": "were pleased with both the year on year and sequential improvement in the quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:41.017", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain cautiously optimistic about the pipeline, although many of the same headwinds are still in effect.", "text_tts": "e still in effect", "translate": "We remain cautiously optimistic about the pipeline, although many of the same headwinds are still in effect.", "translate_tts": "We remain cautiously optimistic about the pipeline although many of the same headwinds are still in effect", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:48.604", "mode": "azero-full", "language": "en", "target": "en", "text": "It's also worth noting that pull forward refinancing activity was a meaningful contributor to the strong performance in the first half of the year.", "text_tts": "performance in the first half of the year", "translate": "It's also worth noting that pull forward refinancing activity was a meaningful contributor to the strong performance in the first half of the year.", "translate_tts": "Its also worth noting that pull forward refinancing activity was a meaningful contributor to the strong performance in the first half of the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:59.941", "mode": "azero-full", "language": "en", "target": "en", "text": "Payments revenue was four point five billion dollars, down four percent year on year as deposit margin compression and higher deposit related client credits were largely offset by fee growth.", "text_tts": "lated client credits were largely offset by fee growth", "translate": "Payments revenue was four point five billion dollars, down four percent year on year as deposit margin compression and higher deposit related client credits were largely offset by fee growth.", "translate_tts": "Payments revenue was four point five billion dollars down four percent year on year as deposit margin compression and higher deposit related client credits were largely offset by fee growth", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:55:06.293", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to markets. Total revenue was seven point eight billion, up ten percent year on year.", "text_tts": "billion up ten percent year on year", "translate": "Moving to markets. Total revenue was seven point eight billion, up ten percent year on year.", "translate_tts": "Moving to markets Total revenue was seven point eight billion up ten percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:55:11.106", "mode": "azero-full", "language": "en", "target": "en", "text": "Fixed income was up five percent with continued strength in Securitized Products.", "text_tts": "in Securitized Products", "translate": "Fixed income was up five percent with continued strength in Securitized Products.", "translate_tts": "Fixed income was up five percent with continued strength in Securitized Products", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:55:23.015", "mode": "azero-full", "language": "en", "target": "en", "text": "and equity markets was up twenty one percent with equity derivatives up on improved client activity, and we saw record revenue in prime on growth in client balances amid supportive equity market levels.", "text_tts": "balances amid supportive equity market levels", "translate": "and equity markets was up twenty one percent with equity derivatives up on improved client activity, and we saw record revenue in prime on growth in client balances amid supportive equity market levels.", "translate_tts": "and equity markets was up twenty one percent with equity derivatives up on improved client activity and we saw record revenue in prime on growth in client balances amid supportive equity market levels", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:55:34.322", "mode": "azero-full", "language": "en", "target": "en", "text": "Security Services revenue was one point three billion, was up three percent year on year, driven by higher volumes and market levels largely offset by deposit margin compression.", "text_tts": "ket levels largely offset by deposit margin compression", "translate": "Security Services revenue was one point three billion, was up three percent year on year, driven by higher volumes and market levels largely offset by deposit margin compression.", "translate_tts": "Security Services revenue was one point three billion was up three percent year on year driven by higher volumes and market levels largely offset by deposit margin compression", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:45.970", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of nine point two billion were up twelve percent year on year, largely driven by higher revenue related compensation, legal expense and volume related noncompensation expense.", "text_tts": "expense and volume related noncompensation expense", "translate": "Expenses of nine point two billion were up twelve percent year on year, largely driven by higher revenue related compensation, legal expense and volume related noncompensation expense.", "translate_tts": "Expenses of nine point two billion were up twelve percent year on year largely driven by higher revenue related compensation legal expense and volume related noncompensation expense", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:55:54.536", "mode": "azero-full", "language": "en", "target": "en", "text": "In banking and payments, average loans were up two percentage year on year due to the impact of the First Republic acquisition and flat sequentially.", "text_tts": "tion and flat sequentially", "translate": "In banking and payments, average loans were up two percentage year on year due to the impact of the First Republic acquisition and flat sequentially.", "translate_tts": "In banking and payments average loans were up two percentage year on year due to the impact of the First Republic acquisition and flat sequentially", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:02.478", "mode": "azero-full", "language": "en", "target": "en", "text": "Demand for new loans remains muted as middle market and large corporate clients remain somewhat cautious due to the economic environment,", "text_tts": "ic environment", "translate": "Demand for new loans remains muted as middle market and large corporate clients remain somewhat cautious due to the economic environment,", "translate_tts": "Demand for new loans remains muted as middle market and large corporate clients remain somewhat cautious due to the economic environment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:06.556", "mode": "azero-full", "language": "en", "target": "en", "text": "and revolver utilization continues to be below pre pandemic levels.", "text_tts": "levels", "translate": "and revolver utilization continues to be below pre pandemic levels.", "translate_tts": "and revolver utilization continues to be below pre pandemic levels", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:12.242", "mode": "azero-full", "language": "en", "target": "en", "text": "Also, capital markets are open and are providing an alternative to traditional bank lending for these clients.", "text_tts": "for these clients", "translate": "Also, capital markets are open and are providing an alternative to traditional bank lending for these clients.", "translate_tts": "Also capital markets are open and are providing an alternative to traditional bank lending for these clients", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:18.255", "mode": "azero-full", "language": "en", "target": "en", "text": "In CRE, higher rates continue to suppress both loan origination and payoff activity.", "text_tts": "h loan origination and payoff activity", "translate": "In CRE, higher rates continue to suppress both loan origination and payoff activity.", "translate_tts": "In CRE higher rates continue to suppress both loan origination and payoff activity", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:56:24.252", "mode": "azero-full", "language": "en", "target": "en", "text": "Average client deposits were up two percent year on year and relatively flat sequentially.", "text_tts": "nd relatively flat sequentially", "translate": "Average client deposits were up two percent year on year and relatively flat sequentially.", "translate_tts": "Average client deposits were up two percent year on year and relatively flat sequentially", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:28.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, credit costs were three hundred and eighty four million.", "text_tts": "credit costs were three hundred and eighty four million", "translate": "Finally, credit costs were three hundred and eighty four million.", "translate_tts": "Finally credit costs were three hundred and eighty four million", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:31.062", "mode": "azero-full", "language": "en", "target": "en", "text": "The net reserve build of two hundred twenty million was", "text_tts": "build of two hundred twenty million was", "translate": "The net reserve build of two hundred twenty million was", "translate_tts": "The net reserve build of two hundred twenty million was", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:36.339", "mode": "azero-full", "language": "en", "target": "en", "text": "was primarily driven by incorporating the First Republic portfolio in the firm's model approach.", "text_tts": "olio in the firms model approach", "translate": "was primarily driven by incorporating the First Republic portfolio in the firm's model approach.", "translate_tts": "was primarily driven by incorporating the First Republic portfolio in the firms model approach", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:41.648", "mode": "azero-full", "language": "en", "target": "en", "text": "Net charge offs were one hundred sixty four million, of which about half was in office.", "text_tts": "r million of which about half was in office", "translate": "Net charge offs were one hundred sixty four million, of which about half was in office.", "translate_tts": "Net charge offs were one hundred sixty four million of which about half was in office", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:46.501", "mode": "azero-full", "language": "en", "target": "en", "text": "Then to complete our lines of business, AWM on page six.", "text_tts": "M on page six", "translate": "Then to complete our lines of business, AWM on page six.", "translate_tts": "Then to complete our lines of business AWM on page six", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:53.742", "mode": "azero-full", "language": "en", "target": "en", "text": "Asset and Wealth Management reported net income of one point three billion with pretax margin of thirty two percent.", "text_tts": "tax margin of thirty two percent", "translate": "Asset and Wealth Management reported net income of one point three billion with pretax margin of thirty two percent.", "translate_tts": "Asset and Wealth Management reported net income of one point three billion with pretax margin of thirty two percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:03.239", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of five point three billion was up six percent year on year, driven by growth in management fees on higher average market levels and strong net inflows.", "text_tts": "arket levels and strong net inflows", "translate": "Revenue of five point three billion was up six percent year on year, driven by growth in management fees on higher average market levels and strong net inflows.", "translate_tts": "Revenue of five point three billion was up six percent year on year driven by growth in management fees on higher average market levels and strong net inflows", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:57:07.688", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as higher brokerage activity, largely offset by deposit margin compression.", "text_tts": "margin compression", "translate": "as well as higher brokerage activity, largely offset by deposit margin compression.", "translate_tts": "as well as higher brokerage activity largely offset by deposit margin compression", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:19.516", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of three point five billion were up twelve percent year on year, largely driven by higher compensation, primarily revenue related compensation and continued growth in our private banking adviser teams.", "text_tts": "our private banking adviser teams", "translate": "Expenses of three point five billion were up twelve percent year on year, largely driven by higher compensation, primarily revenue related compensation and continued growth in our private banking adviser teams.", "translate_tts": "Expenses of three point five billion were up twelve percent year on year largely driven by higher compensation primarily revenue related compensation and continued growth in our private banking adviser teams", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:57:25.476", "mode": "azero-full", "language": "en", "target": "en", "text": "For the quarter, long term net inflows were fifty two billion, led by equities and fixed income.", "text_tts": "ies and fixed income", "translate": "For the quarter, long term net inflows were fifty two billion, led by equities and fixed income.", "translate_tts": "For the quarter long term net inflows were fifty two billion led by equities and fixed income", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:57:29.065", "mode": "azero-full", "language": "en", "target": "en", "text": "and in liquidity, we saw net inflows of sixteen billion.", "text_tts": "een billion", "translate": "and in liquidity, we saw net inflows of sixteen billion.", "translate_tts": "and in liquidity we saw net inflows of sixteen billion", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:57:41.804", "mode": "azero-full", "language": "en", "target": "en", "text": "AUM of three point seven trillion was up fifteen percent year on year, and client assets of five point four trillion were up eighteen percent year on year, driven by higher market levels and continued net income.", "text_tts": "up eighteen percent year on year driven by higher market levels and continued net income", "translate": "AUM of three point seven trillion was up fifteen percent year on year, and client assets of five point four trillion were up eighteen percent year on year, driven by higher market levels and continued net income.", "translate_tts": "AUM of three point seven trillion was up fifteen percent year on year and client assets of five point four trillion were up eighteen percent year on year driven by higher market levels and continued net income", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:57:45.727", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, loans and deposits were both flat quarter on quarter.", "text_tts": "deposits were both flat quarter on quarter", "translate": "And finally, loans and deposits were both flat quarter on quarter.", "translate_tts": "And finally loans and deposits were both flat quarter on quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:49.207", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to corporate on page seven.", "text_tts": "on page seven", "translate": "Turning to corporate on page seven.", "translate_tts": "Turning to corporate on page seven", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:54.910", "mode": "azero-full", "language": "en", "target": "en", "text": "Corporate reported net income of six point eight billion on revenue of ten point one billion.", "text_tts": "ht billion on revenue of ten point one billion", "translate": "Corporate reported net income of six point eight billion on revenue of ten point one billion.", "translate_tts": "Corporate reported net income of six point eight billion on revenue of ten point one billion", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:01.211", "mode": "azero-full", "language": "en", "target": "en", "text": "excluding this quarter's visa related gain and the First Republic bargain purchase gain in the prior year,", "text_tts": "", "translate": "excluding this quarter's visa related gain and the First Republic bargain purchase gain in the prior year,", "translate_tts": "excluding this quarters visa related gain and the First Republic bargain purchase gain in the prior year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:05.368", "mode": "azero-full", "language": "en", "target": "en", "text": "NIR was up approximately four hundred fifty million year on year.", "text_tts": "up approximately four hundred fifty million year on year", "translate": "NIR was up approximately four hundred fifty million year on year.", "translate_tts": "NIR was up approximately four hundred fifty million year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:06.771", "mode": "azero-full", "language": "en", "target": "en", "text": "N A I was up.", "text_tts": "N A I was up", "translate": "N A I was up.", "translate_tts": "N A I was up", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:12.676", "mode": "azero-full", "language": "en", "target": "en", "text": "six hundred twenty six million year on year, driven by the impact of balance sheet mix and higher rates.", "text_tts": "ct of balance sheet mix and higher rates", "translate": "six hundred twenty six million year on year, driven by the impact of balance sheet mix and higher rates.", "translate_tts": "six hundred twenty six million year on year driven by the impact of balance sheet mix and higher rates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:15.852", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of one point six billion dollars were up.", "text_tts": "e point six billion dollars were up", "translate": "Expenses of one point six billion dollars were up.", "translate_tts": "Expenses of one point six billion dollars were up", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:30.173", "mode": "azero-full", "language": "en", "target": "en", "text": "four hundred twenty seven million year on year. Excluding foundation contribution, expenses were down five hundred seventy three million year on year, largely as a result of moving First Republic related expense out of corporate into the relevant segments.", "text_tts": "st Republic related expense out of corporate into the relevant segments", "translate": "four hundred twenty seven million year on year. Excluding foundation contribution, expenses were down five hundred seventy three million year on year, largely as a result of moving First Republic related expense out of corporate into the relevant segments.", "translate_tts": "four hundred twenty seven million year on year Excluding foundation contribution expenses were down five hundred seventy three million year on year largely as a result of moving First Republic related expense out of corporate into the relevant segments", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:33.594", "mode": "azero-full", "language": "en", "target": "en", "text": "To finish up, we have the Outlook on Page eight.", "text_tts": "we have the Outlook on Page eight", "translate": "To finish up, we have the Outlook on Page eight.", "translate_tts": "To finish up we have the Outlook on Page eight", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:36.138", "mode": "azero-full", "language": "en", "target": "en", "text": "Our twenty twenty four guidance.", "text_tts": "nty twenty four guidance", "translate": "Our twenty twenty four guidance.", "translate_tts": "Our twenty twenty four guidance", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:40.075", "mode": "azero-full", "language": "en", "target": "en", "text": "including the drivers, remains unchanged from what we said at Investor Day.", "text_tts": "id at Investor Day", "translate": "including the drivers, remains unchanged from what we said at Investor Day.", "translate_tts": "including the drivers remains unchanged from what we said at Investor Day", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:42.152", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect.", "text_tts": "We continue to expect", "translate": "We continue to expect.", "translate_tts": "We continue to expect", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:46.449", "mode": "azero-full", "language": "en", "target": "en", "text": "and II and then IIX markets for approximately ninety one billion.", "text_tts": "then IIX markets for approximately ninety one billion", "translate": "and II and then IIX markets for approximately ninety one billion.", "translate_tts": "and II and then IIX markets for approximately ninety one billion", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:49.792", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted expense of about ninety two billion.", "text_tts": "of about ninety two billion", "translate": "Adjusted expense of about ninety two billion.", "translate_tts": "Adjusted expense of about ninety two billion", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:54.399", "mode": "azero-full", "language": "en", "target": "en", "text": "and on credit, card net charge off rate of approximately three point four percent.", "text_tts": "approximately three point four percent", "translate": "and on credit, card net charge off rate of approximately three point four percent.", "translate_tts": "and on credit card net charge off rate of approximately three point four percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:01.866", "mode": "azero-full", "language": "en", "target": "en", "text": "So to wrap up, the reported performance for the quarter was exceptional and actually represents record revenue and net income.", "text_tts": "net income", "translate": "So to wrap up, the reported performance for the quarter was exceptional and actually represents record revenue and net income.", "translate_tts": "So to wrap up the reported performance for the quarter was exceptional and actually represents record revenue and net income", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:59:08.670", "mode": "azero-full", "language": "en", "target": "en", "text": "But more importantly, after excluding the significant items, the underlying performance continues to be quite strong.", "text_tts": "strong", "translate": "But more importantly, after excluding the significant items, the underlying performance continues to be quite strong.", "translate_tts": "But more importantly after excluding the significant items the underlying performance continues to be quite strong", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:59:13.999", "mode": "azero-full", "language": "en", "target": "en", "text": "And as always, we remain focused on continuing to execute with discipline.", "text_tts": "with discipline", "translate": "And as always, we remain focused on continuing to execute with discipline.", "translate_tts": "And as always we remain focused on continuing to execute with discipline", "is_final": false, "emotion": "🤢", "events": "📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:16.688", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that, let's open the line for Q and A.", "text_tts": "s open the line for Q and A", "translate": "And with that, let's open the line for Q and A.", "translate_tts": "And with that lets open the line for Q and A", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:18.820", "mode": "azero-full", "language": "en", "target": "en", "text": "Please stand by.", "text_tts": "Please stand by", "translate": "Please stand by.", "translate_tts": "Please stand by", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:36.093", "mode": "azero-full", "language": "en", "target": "en", "text": "For our first question, we'll go to the line of Stephen Chubuck.", "text_tts": "well go to the line of Stephen Chubuck", "translate": "For our first question, we'll go to the line of Stephen Chubuck.", "translate_tts": "For our first question well go to the line of Stephen Chubuck", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:38.259", "mode": "azero-full", "language": "en", "target": "en", "text": "From Wolf Research, please go ahead.", "text_tts": "please go ahead", "translate": "From Wolf Research, please go ahead.", "translate_tts": "From Wolf Research please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:40.559", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning, Jeremy.", "text_tts": "Hi good morning Jeremy", "translate": "Hi, good morning, Jeremy.", "translate_tts": "Hi good morning Jeremy", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stephen Chubuck (Wolf Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:52.328", "mode": "azero-full", "language": "en", "target": "en", "text": "So I wanted to start off with a question on capital. Just given some indications that the Fed is considering favorable revisions to both Basel three and game,", "text_tts": "and game", "translate": "So I wanted to start off with a question on capital. Just given some indications that the Fed is considering favorable revisions to both Basel three and game,", "translate_tts": "So I wanted to start off with a question on capital Just given some indications that the Fed is considering favorable revisions to both Basel three and game", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stephen Chubuck (Wolf Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:59:56.877", "mode": "azero-full", "language": "en", "target": "en", "text": "and the G SIB surcharge calculations, which I know you've been pushing for for some time.", "text_tts": "w youve been pushing for for some time", "translate": "and the G SIB surcharge calculations, which I know you've been pushing for for some time.", "translate_tts": "and the G SIB surcharge calculations which I know youve been pushing for for some time", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stephen Chubuck (Wolf Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:59:59.561", "mode": "azero-full", "language": "en", "target": "en", "text": "as you evaluate just different capital scenarios,", "text_tts": "just different capital scenarios", "translate": "as you evaluate just different capital scenarios,", "translate_tts": "as you evaluate just different capital scenarios", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stephen Chubuck (Wolf Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:00:04.749", "mode": "azero-full", "language": "en", "target": "en", "text": "Are these revisions material enough where they could support a higher normalized ROTCE?", "text_tts": "a higher normalized ROTCE", "translate": "Are these revisions material enough where they could support a higher normalized ROTCE?", "translate_tts": "Are these revisions material enough where they could support a higher normalized ROTCE", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stephen Chubuck (Wolf Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:00:07.719", "mode": "azero-full", "language": "en", "target": "en", "text": "at the firm versus the seventeen percent target.", "text_tts": "versus the seventeen percent target", "translate": "at the firm versus the seventeen percent target.", "translate_tts": "at the firm versus the seventeen percent target", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stephen Chubuck (Wolf Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:00:11.913", "mode": "azero-full", "language": "en", "target": "en", "text": "And if so, just how that might impact or inform your appetite for buybacks going forward?", "text_tts": "appetite for buybacks going forward", "translate": "And if so, just how that might impact or inform your appetite for buybacks going forward?", "translate_tts": "And if so just how that might impact or inform your appetite for buybacks going forward", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stephen Chubuck (Wolf Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:00:26.455", "mode": "azero-full", "language": "en", "target": "en", "text": "Right. Okay. And now thanks, Steve. And actually before answering the question, I just want to remind everyone that Jamie is not able to join because he has a travel conflict overseas. So it's just going to be me today.", "text_tts": "to be me today", "translate": "Right. Okay. And now thanks, Steve. And actually before answering the question, I just want to remind everyone that Jamie is not able to join because he has a travel conflict overseas. So it's just going to be me today.", "translate_tts": "Right Okay And now thanks Steve And actually before answering the question I just want to remind everyone that Jamie is not able to join because he has a travel conflict overseas So its just going to be me today", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:33.054", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, good question on the capital and the ROTC. So let me start with the ROTC point first.", "text_tts": "th the ROTC point first", "translate": "Okay, good question on the capital and the ROTC. So let me start with the ROTC point first.", "translate_tts": "Okay good question on the capital and the ROTC So let me start with the ROTC point first", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:36.383", "mode": "azero-full", "language": "en", "target": "en", "text": "In short, my answer to that question would be no.", "text_tts": "my answer to that question would be no", "translate": "In short, my answer to that question would be no.", "translate_tts": "In short my answer to that question would be no", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:42.079", "mode": "azero-full", "language": "en", "target": "en", "text": "It's hard to imagine a scenario coming out of the whole", "text_tts": "the whole", "translate": "It's hard to imagine a scenario coming out of the whole", "translate_tts": "Its hard to imagine a scenario coming out of the whole", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:47.758", "mode": "azero-full", "language": "en", "target": "en", "text": "potential range of outcomes on capital that involves an upward revision on Rod Seed.", "text_tts": "ward revision on Rod Seed", "translate": "potential range of outcomes on capital that involves an upward revision on Rod Seed.", "translate_tts": "potential range of outcomes on capital that involves an upward revision on Rod Seed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:57.217", "mode": "azero-full", "language": "en", "target": "en", "text": "If you think about the way we've been talking about this, we've said that before the Basel three end game proposal, we had a seventeen percentage", "text_tts": "e had a seventeen percentage", "translate": "If you think about the way we've been talking about this, we've said that before the Basel three end game proposal, we had a seventeen percentage", "translate_tts": "If you think about the way weve been talking about this weve said that before the Basel three end game proposal we had a seventeen percentage", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:59.345", "mode": "azero-full", "language": "en", "target": "en", "text": "the cycle target and that", "text_tts": "and that", "translate": "the cycle target and that", "translate_tts": "the cycle target and that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:06.009", "mode": "azero-full", "language": "en", "target": "en", "text": "while you can imagine a range of different outcomes, the vast majority of them involve expansions of the denominator.", "text_tts": "e expansions of the denominator", "translate": "while you can imagine a range of different outcomes, the vast majority of them involve expansions of the denominator.", "translate_tts": "while you can imagine a range of different outcomes the vast majority of them involve expansions of the denominator", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:13.053", "mode": "azero-full", "language": "en", "target": "en", "text": "And while we had ideas about changing the perimeter and repricing, all of which are still sort of in effect,", "text_tts": "sort of in effect", "translate": "And while we had ideas about changing the perimeter and repricing, all of which are still sort of in effect,", "translate_tts": "And while we had ideas about changing the perimeter and repricing all of which are still sort of in effect", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:14.369", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "😔💨🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:20.998", "mode": "azero-full", "language": "en", "target": "en", "text": "most of those would be thought of as mitigants rather than things that would actually like increase the ROTC.", "text_tts": "ly like increase the ROTC", "translate": "most of those would be thought of as mitigants rather than things that would actually like increase the ROTC.", "translate_tts": "most of those would be thought of as mitigants rather than things that would actually like increase the ROTC", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:27.843", "mode": "azero-full", "language": "en", "target": "en", "text": "And I don't really think that answer has particularly changed. So as of now, that's what I would say.", "text_tts": "what I would say", "translate": "And I don't really think that answer has particularly changed. So as of now, that's what I would say.", "translate_tts": "And I dont really think that answer has particularly changed So as of now thats what I would say", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:34.934", "mode": "azero-full", "language": "en", "target": "en", "text": "which is a good pivot to the next point, which is, yeah, we've been reading the same press coverage you've been reading.", "text_tts": "press coverage youve been reading", "translate": "which is a good pivot to the next point, which is, yeah, we've been reading the same press coverage you've been reading.", "translate_tts": "which is a good pivot to the next point which is yeah weve been reading the same press coverage youve been reading", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:36.351", "mode": "azero-full", "language": "en", "target": "en", "text": "And, you know,", "text_tts": "And you know", "translate": "And, you know,", "translate_tts": "And you know", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:40.939", "mode": "azero-full", "language": "en", "target": "en", "text": "it's fun and interesting to speculate about the potential outcomes here. But in reality,", "text_tts": "here But in reality", "translate": "it's fun and interesting to speculate about the potential outcomes here. But in reality,", "translate_tts": "its fun and interesting to speculate about the potential outcomes here But in reality", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:53.198", "mode": "azero-full", "language": "en", "target": "en", "text": "we don't know anything. You don't know. We don't know how reliable the press coverage is. And so in that sense, I feel like on the overall capital return and buyback trajectory, not much has actually changed.", "text_tts": "yback trajectory not much has actually changed", "translate": "we don't know anything. You don't know. We don't know how reliable the press coverage is. And so in that sense, I feel like on the overall capital return and buyback trajectory, not much has actually changed.", "translate_tts": "we dont know anything You dont know We dont know how reliable the press coverage is And so in that sense I feel like on the overall capital return and buyback trajectory not much has actually changed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:02:01.856", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to what I laid out at Investor Day, the comments that I made then, the comments that Jamie made then as well as the comments that Jamie made", "text_tts": "well as the comments that Jamie made", "translate": "relative to what I laid out at Investor Day, the comments that I made then, the comments that Jamie made then as well as the comments that Jamie made", "translate_tts": "relative to what I laid out at Investor Day the comments that I made then the comments that Jamie made then as well as the comments that Jamie made", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:04.000", "mode": "azero-full", "language": "en", "target": "en", "text": "subsequent week at an industry conference.", "text_tts": "industry conference", "translate": "subsequent week at an industry conference.", "translate_tts": "subsequent week at an industry conference", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:11.523", "mode": "azero-full", "language": "en", "target": "en", "text": "So maybe I'll just briefly summarize for everyone's benefit what we think that is, which is one,", "text_tts": "hich is one", "translate": "So maybe I'll just briefly summarize for everyone's benefit what we think that is, which is one,", "translate_tts": "So maybe Ill just briefly summarize for everyones benefit what we think that is which is one", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:20.247", "mode": "azero-full", "language": "en", "target": "en", "text": "We do recognize that our current practice on capital return and buybacks does lead to an ever expanding COT one ratio.", "text_tts": "expanding COT one ratio", "translate": "We do recognize that our current practice on capital return and buybacks does lead to an ever expanding COT one ratio.", "translate_tts": "We do recognize that our current practice on capital return and buybacks does lead to an ever expanding COT one ratio", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:20.485", "mode": "azero-full", "language": "en", "target": "en", "text": "Bye.", "text_tts": "Bye", "translate": "Bye.", "translate_tts": "Bye", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊😤👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:33.933", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, we're going to run the company over the cycle over time at a reasonable CET one ratio with reasonable buffers relative to our requirements. So after all the uncertainty is sorted out, the question of", "text_tts": "is sorted out the question of", "translate": "Obviously, we're going to run the company over the cycle over time at a reasonable CET one ratio with reasonable buffers relative to our requirements. So after all the uncertainty is sorted out, the question of", "translate_tts": "Obviously were going to run the company over the cycle over time at a reasonable CET one ratio with reasonable buffers relative to our requirements So after all the uncertainty is sorted out the question of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:38.321", "mode": "azero-full", "language": "en", "target": "en", "text": "The deployment of the capital one way or another is a matter of when, not if.", "text_tts": "is a matter of when not if", "translate": "The deployment of the capital one way or another is a matter of when, not if.", "translate_tts": "The deployment of the capital one way or another is a matter of when not if", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:45.098", "mode": "azero-full", "language": "en", "target": "en", "text": "On the capital hierarchy, it's also worth noting that's another thing that remains unchanged, so", "text_tts": "so", "translate": "On the capital hierarchy, it's also worth noting that's another thing that remains unchanged, so", "translate_tts": "On the capital hierarchy its also worth noting thats another thing that remains unchanged so", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:49.616", "mode": "azero-full", "language": "en", "target": "en", "text": "or view it quickly, growing the business organically and inorganically.", "text_tts": "norganically", "translate": "or view it quickly, growing the business organically and inorganically.", "translate_tts": "or view it quickly growing the business organically and inorganically", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:02.731", "mode": "azero-full", "language": "en", "target": "en", "text": "sustainable dividend. And in that context, it's worth noting that the board's announced intention to increase it to one dollar twenty five cents is a nineteen percent sign increase prior to last year. So that's a testament to our performance and that is a return of capital.", "text_tts": "hats a testament to our performance and that is a return of capital", "translate": "sustainable dividend. And in that context, it's worth noting that the board's announced intention to increase it to one dollar twenty five cents is a nineteen percent sign increase prior to last year. So that's a testament to our performance and that is a return of capital.", "translate_tts": "sustainable dividend And in that context its worth noting that the boards announced intention to increase it to one dollar twenty five cents is a nineteen percent sign increase prior to last year So thats a testament to our performance and that is a return of capital", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:03.545", "mode": "azero-full", "language": "en", "target": "en", "text": "And then finally, Bye Bye.", "text_tts": "And then finally Bye Bye", "translate": "And then finally, Bye Bye.", "translate_tts": "And then finally Bye Bye", "is_final": false, "emotion": "", "events": "🃏👂👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:06.930", "mode": "azero-full", "language": "en", "target": "en", "text": "But that hierarchy does not commit us.", "text_tts": "rchy does not commit us", "translate": "But that hierarchy does not commit us.", "translate_tts": "But that hierarchy does not commit us", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:11.117", "mode": "azero-full", "language": "en", "target": "en", "text": "to return one hundred percent of the capital generation in any given quarter.", "text_tts": "generation in any given quarter", "translate": "to return one hundred percent of the capital generation in any given quarter.", "translate_tts": "to return one hundred percent of the capital generation in any given quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:23.618", "mode": "azero-full", "language": "en", "target": "en", "text": "And so as we sit here today, when you look at the relationship between the opportunity cost of not deploying the capital and the opportunities to deploy the capital outside the firm,", "text_tts": "", "translate": "And so as we sit here today, when you look at the relationship between the opportunity cost of not deploying the capital and the opportunities to deploy the capital outside the firm,", "translate_tts": "And so as we sit here today when you look at the relationship between the opportunity cost of not deploying the capital and the opportunities to deploy the capital outside the firm", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:29.266", "mode": "azero-full", "language": "en", "target": "en", "text": "It's kind of hard to imagine an environment where that relationship argues more strongly for patients.", "text_tts": "relationship argues more strongly for patients", "translate": "It's kind of hard to imagine an environment where that relationship argues more strongly for patients.", "translate_tts": "Its kind of hard to imagine an environment where that relationship argues more strongly for patients", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:41.766", "mode": "azero-full", "language": "en", "target": "en", "text": "So given all that, putting it all together, and sorry for the long answer, we remain comfortable with the current amount of excess capital. And as Jamie has said, we really continue to think about it as", "text_tts": "inue to think about it as", "translate": "So given all that, putting it all together, and sorry for the long answer, we remain comfortable with the current amount of excess capital. And as Jamie has said, we really continue to think about it as", "translate_tts": "So given all that putting it all together and sorry for the long answer we remain comfortable with the current amount of excess capital And as Jamie has said we really continue to think about it as", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:43.873", "mode": "azero-full", "language": "en", "target": "en", "text": "earnings in store as much as anything else.", "text_tts": "as much as anything else", "translate": "earnings in store as much as anything else.", "translate_tts": "earnings in store as much as anything else", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:51.872", "mode": "azero-full", "language": "en", "target": "en", "text": "No need to apologize, Jeremy that was a really helpful perspective. Maybe just for my follow up on n i i.", "text_tts": "on n i i", "translate": "No need to apologize, Jeremy that was a really helpful perspective. Maybe just for my follow up on n i i.", "translate_tts": "No need to apologize Jeremy that was a really helpful perspective Maybe just for my follow up on n i i", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:57.529", "mode": "azero-full", "language": "en", "target": "en", "text": "You've been very consistent just in flagging the risks related to NII over earning.", "text_tts": "related to NII over earning", "translate": "You've been very consistent just in flagging the risks related to NII over earning.", "translate_tts": "Youve been very consistent just in flagging the risks related to NII over earning", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:02.879", "mode": "azero-full", "language": "en", "target": "en", "text": "um, especially in light of potential deposit attrition as well as repricing headwinds.", "text_tts": "epricing headwinds", "translate": "um, especially in light of potential deposit attrition as well as repricing headwinds.", "translate_tts": "um especially in light of potential deposit attrition as well as repricing headwinds", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:08.048", "mode": "azero-full", "language": "en", "target": "en", "text": "In the second quarter, we did see at least some moderation in repricing pressures.", "text_tts": "moderation in repricing pressures", "translate": "In the second quarter, we did see at least some moderation in repricing pressures.", "translate_tts": "In the second quarter we did see at least some moderation in repricing pressures", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:20.714", "mode": "azero-full", "language": "en", "target": "en", "text": "deposit balances were also more resilient in what's a seasonally weak quarter for deposit growth. So just given the evidence that some deposit pressures appear to be abating, do you see the potential for NII normalizing higher", "text_tts": "NII normalizing higher", "translate": "deposit balances were also more resilient in what's a seasonally weak quarter for deposit growth. So just given the evidence that some deposit pressures appear to be abating, do you see the potential for NII normalizing higher", "translate_tts": "deposit balances were also more resilient in whats a seasonally weak quarter for deposit growth So just given the evidence that some deposit pressures appear to be abating do you see the potential for NII normalizing higher", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:24.309", "mode": "azero-full", "language": "en", "target": "en", "text": "And where do you think that level could ultimately be in terms of stabilization?", "text_tts": "stabilization", "translate": "And where do you think that level could ultimately be in terms of stabilization?", "translate_tts": "And where do you think that level could ultimately be in terms of stabilization", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:32.624", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Interesting question, Steve. So let's talk about deposit balances. So", "text_tts": "eposit balances So", "translate": "Yes. Interesting question, Steve. So let's talk about deposit balances. So", "translate_tts": "Yes Interesting question Steve So lets talk about deposit balances So", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:40.568", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I see your point about how balance pressures are slightly abating. When you look at the system as a whole", "text_tts": "stem as a whole", "translate": "Yeah, I see your point about how balance pressures are slightly abating. When you look at the system as a whole", "translate_tts": "Yeah I see your point about how balance pressures are slightly abating When you look at the system as a whole", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:41.959", "mode": "azero-full", "language": "en", "target": "en", "text": "Just to go through it.", "text_tts": "Just to go through it", "translate": "Just to go through it.", "translate_tts": "Just to go through it", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:48.457", "mode": "azero-full", "language": "en", "target": "en", "text": "QT is still a bit of a headwind. Loan growth is modest and not enough to offset that.", "text_tts": "t that", "translate": "QT is still a bit of a headwind. Loan growth is modest and not enough to offset that.", "translate_tts": "QT is still a bit of a headwind Loan growth is modest and not enough to offset that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:02.684", "mode": "azero-full", "language": "en", "target": "en", "text": "And RRP seems to have settled in roughly at its current levels, and there are reasons to believe that it might not go down that much more, although that could always change and that could supply extra reserves into the system. But on balance, net across all those various effects,", "text_tts": "e net across all those various effects", "translate": "And RRP seems to have settled in roughly at its current levels, and there are reasons to believe that it might not go down that much more, although that could always change and that could supply extra reserves into the system. But on balance, net across all those various effects,", "translate_tts": "And RRP seems to have settled in roughly at its current levels and there are reasons to believe that it might not go down that much more although that could always change and that could supply extra reserves into the system But on balance net across all those various effects", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:10.743", "mode": "azero-full", "language": "en", "target": "en", "text": "we still think that there are net headwinds to deposit balances. So when we think of our balance outlook,", "text_tts": "hink of our balance outlook", "translate": "we still think that there are net headwinds to deposit balances. So when we think of our balance outlook,", "translate_tts": "we still think that there are net headwinds to deposit balances So when we think of our balance outlook", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:21.712", "mode": "azero-full", "language": "en", "target": "en", "text": "We see it as flat to slightly down maybe with our sort of market share and growth ambitions offsetting those system wide headwinds.", "text_tts": "wide headwinds", "translate": "We see it as flat to slightly down maybe with our sort of market share and growth ambitions offsetting those system wide headwinds.", "translate_tts": "We see it as flat to slightly down maybe with our sort of market share and growth ambitions offsetting those system wide headwinds", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:22.369", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:27.753", "mode": "azero-full", "language": "en", "target": "en", "text": "So in terms of normalizing higher, I guess it depends on relative to what", "text_tts": "on relative to what", "translate": "So in terms of normalizing higher, I guess it depends on relative to what", "translate_tts": "So in terms of normalizing higher I guess it depends on relative to what", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:29.872", "mode": "azero-full", "language": "en", "target": "en", "text": "But you know.", "text_tts": "But you know", "translate": "But you know.", "translate_tts": "But you know", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:32.533", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it's definitely too early.", "text_tts": "definitely too early", "translate": "I think it's definitely too early.", "translate_tts": "I think its definitely too early", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:47.096", "mode": "azero-full", "language": "en", "target": "en", "text": "to be sort of calling the end of the over earning narrative or the normalization narrative. Clearly, the main difference in our current guidance relative to what we had earlier in the year, which implied a lot", "text_tts": "the year which implied a lot", "translate": "to be sort of calling the end of the over earning narrative or the normalization narrative. Clearly, the main difference in our current guidance relative to what we had earlier in the year, which implied a lot", "translate_tts": "to be sort of calling the end of the over earning narrative or the normalization narrative Clearly the main difference in our current guidance relative to what we had earlier in the year which implied a lot", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:48.024", "mode": "azero-full", "language": "en", "target": "en", "text": "Sequential decline.", "text_tts": "Sequential decline", "translate": "Sequential decline.", "translate_tts": "Sequential decline", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:48.374", "mode": "azero-full", "language": "en", "target": "en", "text": "one.", "text_tts": "one", "translate": "one.", "translate_tts": "one", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:03.047", "mode": "azero-full", "language": "en", "target": "en", "text": "is just the change in the Fed outlook. So two cuts versus six cuts is the main difference there. But obviously, based on the latest inflation data and so on, you could easily get back to a situation with a lot more cuts in the yield", "text_tts": "ot more cuts in the yield", "translate": "is just the change in the Fed outlook. So two cuts versus six cuts is the main difference there. But obviously, based on the latest inflation data and so on, you could easily get back to a situation with a lot more cuts in the yield", "translate_tts": "is just the change in the Fed outlook So two cuts versus six cuts is the main difference there But obviously based on the latest inflation data and so on you could easily get back to a situation with a lot more cuts in the yield", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:03.817", "mode": "azero-full", "language": "en", "target": "en", "text": "So.", "text_tts": "So", "translate": "So.", "translate_tts": "So", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:06.222", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll see how it goes, um.", "text_tts": "goes um", "translate": "We'll see how it goes, um.", "translate_tts": "Well see how it goes um", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:08.325", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, and", "text_tts": "", "translate": "You know, and", "translate_tts": "You know and", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:10.644", "mode": "azero-full", "language": "en", "target": "en", "text": "In the end we're we're kind of focused on", "text_tts": "were were kind of focused on", "translate": "In the end we're we're kind of focused on", "translate_tts": "In the end were were kind of focused on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:11.731", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm just.", "text_tts": "Im just", "translate": "I'm just.", "translate_tts": "Im just", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:19.058", "mode": "azero-full", "language": "en", "target": "en", "text": "running the place recognizing and trying not to be distracted by what remains some some amount of over earning whatever.", "text_tts": "acted by what remains some some amount of over earning whatever", "translate": "running the place recognizing and trying not to be distracted by what remains some some amount of over earning whatever.", "translate_tts": "running the place recognizing and trying not to be distracted by what remains some some amount of over earning whatever", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:23.171", "mode": "azero-full", "language": "en", "target": "en", "text": "Understood, Jeremy. Thanks so much for taking my questions.", "text_tts": "y Thanks so much for taking my questions", "translate": "Understood, Jeremy. Thanks so much for taking my questions.", "translate_tts": "Understood Jeremy Thanks so much for taking my questions", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:25.318", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks you.", "text_tts": "Thanks you", "translate": "Thanks you.", "translate_tts": "Thanks you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:30.336", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, we'll go to the line of Saul Martinez from HSBC. Please go ahead.", "text_tts": "SBC Please go ahead", "translate": "Next, we'll go to the line of Saul Martinez from HSBC. Please go ahead.", "translate_tts": "Next well go to the line of Saul Martinez from HSBC Please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Saul Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:38.352", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning. Thanks for taking my question. Jeremy, can you give an update on the stress capital buffer? You noted obviously that", "text_tts": "You noted obviously that", "translate": "Hi. Good morning. Thanks for taking my question. Jeremy, can you give an update on the stress capital buffer? You noted obviously that", "translate_tts": "Hi Good morning Thanks for taking my question Jeremy can you give an update on the stress capital buffer You noted obviously that", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Saul Martinez (HSBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:44.368", "mode": "azero-full", "language": "en", "target": "en", "text": "you think there is an error in the Fed's calculation due to OCI. Can you just give us a sense of", "text_tts": "a sense of", "translate": "you think there is an error in the Fed's calculation due to OCI. Can you just give us a sense of", "translate_tts": "you think there is an error in the Feds calculation due to OCI Can you just give us a sense of", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Saul Martinez (HSBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:52.660", "mode": "azero-full", "language": "en", "target": "en", "text": "what the dialogue with the Fed looks like? Is there a process to modify the SEB higher and if you can give us a sense of what that process looks like?", "text_tts": "t process looks like", "translate": "what the dialogue with the Fed looks like? Is there a process to modify the SEB higher and if you can give us a sense of what that process looks like?", "translate_tts": "what the dialogue with the Fed looks like Is there a process to modify the SEB higher and if you can give us a sense of what that process looks like", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Saul Martinez (HSBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:59.616", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, so I'm not gonna comment about any conversations with the Fed.", "text_tts": "y conversations with the Fed", "translate": "Yeah, so I'm not gonna comment about any conversations with the Fed.", "translate_tts": "Yeah so Im not gonna comment about any conversations with the Fed", "is_final": false, "emotion": "", "events": "🏠🔊📞👂👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:01.117", "mode": "azero-full", "language": "en", "target": "en", "text": "you know, they", "text_tts": "you know they", "translate": "you know, they", "translate_tts": "you know they", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:06.090", "mode": "azero-full", "language": "en", "target": "en", "text": "Not to confirm or deny that they even exist, you know that stuff is private and.", "text_tts": "that stuff is private and", "translate": "Not to confirm or deny that they even exist, you know that stuff is private and.", "translate_tts": "Not to confirm or deny that they even exist you know that stuff is private and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:10.094", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know,", "text_tts": "", "translate": "And you know,", "translate_tts": "And you know", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:24.436", "mode": "azero-full", "language": "en", "target": "en", "text": "So and then if you talk about like the timing here, right? So you know that the stress capital buffer that's been released at three point three percent is a preliminary number. By rule, the Fed has to release that by august thirty first.", "text_tts": "rule the Fed has to release that by august thirty first", "translate": "So and then if you talk about like the timing here, right? So you know that the stress capital buffer that's been released at three point three percent is a preliminary number. By rule, the Fed has to release that by august thirty first.", "translate_tts": "So and then if you talk about like the timing here right So you know that the stress capital buffer thats been released at three point three percent is a preliminary number By rule the Fed has to release that by august thirty first", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:42.623", "mode": "azero-full", "language": "en", "target": "en", "text": "may come sooner. You talked about an error in the calculation. We haven't used that word. What we know, what we believe rather is that the amount of OCI gain that came through the Fed's disclosed results looked nonintuitively high to us.", "text_tts": "ults looked nonintuitively high to us", "translate": "may come sooner. You talked about an error in the calculation. We haven't used that word. What we know, what we believe rather is that the amount of OCI gain that came through the Fed's disclosed results looked nonintuitively high to us.", "translate_tts": "may come sooner You talked about an error in the calculation We havent used that word What we know what we believe rather is that the amount of OCI gain that came through the Feds disclosed results looked nonintuitively high to us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:53.315", "mode": "azero-full", "language": "en", "target": "en", "text": "And if you adjust that in ways that we think are reasonable, you would get a slightly higher stress capital buffer.", "text_tts": "l buffer", "translate": "And if you adjust that in ways that we think are reasonable, you would get a slightly higher stress capital buffer.", "translate_tts": "And if you adjust that in ways that we think are reasonable you would get a slightly higher stress capital buffer", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:01.645", "mode": "azero-full", "language": "en", "target": "en", "text": "Whether the Fed agrees and whether they decide to make that change or not is up to them and we'll see what happens.", "text_tts": "m and well see what happens", "translate": "Whether the Fed agrees and whether they decide to make that change or not is up to them and we'll see what happens.", "translate_tts": "Whether the Fed agrees and whether they decide to make that change or not is up to them and well see what happens", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:03.737", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the larger point,", "text_tts": "larger point", "translate": "I think the larger point,", "translate_tts": "I think the larger point", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:06.803", "mode": "azero-full", "language": "en", "target": "en", "text": "is that if you look at the industry as a whole,", "text_tts": "at the industry as a whole", "translate": "is that if you look at the industry as a whole,", "translate_tts": "is that if you look at the industry as a whole", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:13.291", "mode": "azero-full", "language": "en", "target": "en", "text": "And if you sort of put us into that with some higher pro forma at SCV, whatever it might", "text_tts": "SCV whatever it might", "translate": "And if you sort of put us into that with some higher pro forma at SCV, whatever it might", "translate_tts": "And if you sort of put us into that with some higher pro forma at SCV whatever it might", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:14.625", "mode": "azero-full", "language": "en", "target": "en", "text": "conceivably be.", "text_tts": "y be", "translate": "conceivably be.", "translate_tts": "conceivably be", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:25.698", "mode": "azero-full", "language": "en", "target": "en", "text": "you actually see once again quite a bit of volatility in the year on year change in the stressed capital buffer for many firms. And it's just sort of reiterating and", "text_tts": "rt of reiterating and", "translate": "you actually see once again quite a bit of volatility in the year on year change in the stressed capital buffer for many firms. And it's just sort of reiterating and", "translate_tts": "you actually see once again quite a bit of volatility in the year on year change in the stressed capital buffer for many firms And its just sort of reiterating and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:39.051", "mode": "azero-full", "language": "en", "target": "en", "text": "another example of what we've said a lot over the years that it's volatile, it's untransparent, it makes it very hard to manage the capital of a bank. It leads to excessively high management buffers and", "text_tts": "to excessively high management buffers and", "translate": "another example of what we've said a lot over the years that it's volatile, it's untransparent, it makes it very hard to manage the capital of a bank. It leads to excessively high management buffers and", "translate_tts": "another example of what weve said a lot over the years that its volatile its untransparent it makes it very hard to manage the capital of a bank It leads to excessively high management buffers and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:44.975", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, we think it's really not a great way to do things, so I'll leave it at that.", "text_tts": "ll leave it at that", "translate": "You know, we think it's really not a great way to do things, so I'll leave it at that.", "translate_tts": "You know we think its really not a great way to do things so Ill leave it at that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:55.524", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, got it. That's helpful. Just following up on capital returns on Steve's question. I think you highlighted in response, it's a matter of when", "text_tts": "ou highlighted in response its a matter of when", "translate": "Okay, got it. That's helpful. Just following up on capital returns on Steve's question. I think you highlighted in response, it's a matter of when", "translate_tts": "Okay got it Thats helpful Just following up on capital returns on Steves question I think you highlighted in response its a matter of when", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Saul Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:03.015", "mode": "azero-full", "language": "en", "target": "en", "text": "not if, and obviously Jamie's not there. He can't speak for Jamie, but seems to have shown limited enthusiasm for", "text_tts": "", "translate": "not if, and obviously Jamie's not there. He can't speak for Jamie, but seems to have shown limited enthusiasm for", "translate_tts": "not if and obviously Jamies not there He cant speak for Jamie but seems to have shown limited enthusiasm for", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Saul Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:07.487", "mode": "azero-full", "language": "en", "target": "en", "text": "a special dividend or buybacks at current valuations.", "text_tts": "uybacks at current valuations", "translate": "a special dividend or buybacks at current valuations.", "translate_tts": "a special dividend or buybacks at current valuations", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Saul Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:09.777", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you just give us a sense of", "text_tts": "a sense of", "translate": "Can you just give us a sense of", "translate_tts": "Can you just give us a sense of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Saul Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:12.072", "mode": "azero-full", "language": "en", "target": "en", "text": "how you're thinking about the various options.", "text_tts": "e various options", "translate": "how you're thinking about the various options.", "translate_tts": "how youre thinking about the various options", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Saul Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:15.843", "mode": "azero-full", "language": "en", "target": "en", "text": "any updated thoughts on your special on a special dividend?", "text_tts": "thoughts on your special on a special dividend", "translate": "any updated thoughts on your special on a special dividend?", "translate_tts": "any updated thoughts on your special on a special dividend", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Saul Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:19.238", "mode": "azero-full", "language": "en", "target": "en", "text": "And can you do other things like, for example,", "text_tts": "ther things like for example", "translate": "And can you do other things like, for example,", "translate_tts": "And can you do other things like for example", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Saul Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:23.476", "mode": "azero-full", "language": "en", "target": "en", "text": "have a material increase in your dividend payout sort of a step function increase", "text_tts": "tion increase", "translate": "have a material increase in your dividend payout sort of a step function increase", "translate_tts": "have a material increase in your dividend payout sort of a step function increase", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Saul Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:29.840", "mode": "azero-full", "language": "en", "target": "en", "text": "where and keep that flat and grow into that, grow your earnings into that over time. Can you just maybe give us a sense of", "text_tts": "n you just maybe give us a sense of", "translate": "where and keep that flat and grow into that, grow your earnings into that over time. Can you just maybe give us a sense of", "translate_tts": "where and keep that flat and grow into that grow your earnings into that over time Can you just maybe give us a sense of", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Saul Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:31.267", "mode": "azero-full", "language": "en", "target": "en", "text": "how you're thinking about", "text_tts": "how youre thinking about", "translate": "how you're thinking about", "translate_tts": "how youre thinking about", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Saul Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:35.808", "mode": "azero-full", "language": "en", "target": "en", "text": "What options you have available to deploy that capital?", "text_tts": "have available to deploy that capital", "translate": "What options you have available to deploy that capital?", "translate_tts": "What options you have available to deploy that capital", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Saul Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:40.674", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Yeah. I mean, I would direct you.", "text_tts": "I would direct you", "translate": "Sure. Yeah. I mean, I would direct you.", "translate_tts": "Sure Yeah I mean I would direct you", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:50.641", "mode": "azero-full", "language": "en", "target": "en", "text": "to read, I'm sure you have Jamie's comments at the industry conference where he participated the week after Investor Day because he went into a good amount of detail on this stuff", "text_tts": "on this stuff", "translate": "to read, I'm sure you have Jamie's comments at the industry conference where he participated the week after Investor Day because he went into a good amount of detail on this stuff", "translate_tts": "to read Im sure you have Jamies comments at the industry conference where he participated the week after Investor Day because he went into a good amount of detail on this stuff", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:01.948", "mode": "azero-full", "language": "en", "target": "en", "text": "addressing some of these points. And I think his comment there about the special dividend was that it's not really our preference. We hear from people that many of our investors", "text_tts": "many of our investors", "translate": "addressing some of these points. And I think his comment there about the special dividend was that it's not really our preference. We hear from people that many of our investors", "translate_tts": "addressing some of these points And I think his comment there about the special dividend was that its not really our preference We hear from people that many of our investors", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:05.954", "mode": "azero-full", "language": "en", "target": "en", "text": "Wouldn't find that particularly appealing.", "text_tts": "that particularly appealing", "translate": "Wouldn't find that particularly appealing.", "translate_tts": "Wouldnt find that particularly appealing", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:15.573", "mode": "azero-full", "language": "en", "target": "en", "text": "and he said as much that it wouldn't be sort of our first choice. So I think the larger point is just that a little bit to your question, there are a number of tools in the toolkit", "text_tts": "of tools in the toolkit", "translate": "and he said as much that it wouldn't be sort of our first choice. So I think the larger point is just that a little bit to your question, there are a number of tools in the toolkit", "translate_tts": "and he said as much that it wouldnt be sort of our first choice So I think the larger point is just that a little bit to your question there are a number of tools in the toolkit", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:26.513", "mode": "azero-full", "language": "en", "target": "en", "text": "And they're really the same tools that are part of our capital hierarchy. So first and foremost, we're looking to deploy the capital into organic or inorganic growth.", "text_tts": "organic or inorganic growth", "translate": "And they're really the same tools that are part of our capital hierarchy. So first and foremost, we're looking to deploy the capital into organic or inorganic growth.", "translate_tts": "And theyre really the same tools that are part of our capital hierarchy So first and foremost were looking to deploy the capital into organic or inorganic growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:37.820", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the dividend, I think, we're always going to want to keep it in that sort of like sustainable and also sustainable in a stressed environment. So that continues to be the way we think about that.", "text_tts": "think about that", "translate": "And then the dividend, I think, we're always going to want to keep it in that sort of like sustainable and also sustainable in a stressed environment. So that continues to be the way we think about that.", "translate_tts": "And then the dividend I think were always going to want to keep it in that sort of like sustainable and also sustainable in a stressed environment So that continues to be the way we think about that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:46.729", "mode": "azero-full", "language": "en", "target": "en", "text": "And then at the end of it, it's buybacks and Jamie's been on the record for over a decade, I think, over many shareholder letters.", "text_tts": "many shareholder letters", "translate": "And then at the end of it, it's buybacks and Jamie's been on the record for over a decade, I think, over many shareholder letters.", "translate_tts": "And then at the end of it its buybacks and Jamies been on the record for over a decade I think over many shareholder letters", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:55.776", "mode": "azero-full", "language": "en", "target": "en", "text": "talking about how he thinks about price and buybacks and valuation, and price is a factor. So", "text_tts": "tor So", "translate": "talking about how he thinks about price and buybacks and valuation, and price is a factor. So", "translate_tts": "talking about how he thinks about price and buybacks and valuation and price is a factor So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:57.731", "mode": "azero-full", "language": "en", "target": "en", "text": "That's sort of the.", "text_tts": "Thats sort of the", "translate": "That's sort of the.", "translate_tts": "Thats sort of the", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:59.117", "mode": "azero-full", "language": "en", "target": "en", "text": "the totality of of", "text_tts": "the totality of of", "translate": "the totality of of", "translate_tts": "the totality of of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:01.386", "mode": "azero-full", "language": "en", "target": "en", "text": "just other options, I guess.", "text_tts": "just other options I guess", "translate": "just other options, I guess.", "translate_tts": "just other options I guess", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:03.643", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. Thanks a lot.", "text_tts": "Okay great Thanks a lot", "translate": "Okay, great. Thanks a lot.", "translate_tts": "Okay great Thanks a lot", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:05.508", "mode": "azero-full", "language": "en", "target": "en", "text": "essential.", "text_tts": "essential", "translate": "essential.", "translate_tts": "essential", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:10.091", "mode": "azero-full", "language": "en", "target": "en", "text": "Next we'll go to the line of Ken Usden from Jeffries. Please go ahead.", "text_tts": "es Please go ahead", "translate": "Next we'll go to the line of Ken Usden from Jeffries. Please go ahead.", "translate_tts": "Next well go to the line of Ken Usden from Jeffries Please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Ken Usden (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:22.662", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks a lot. Good morning, Jeremy. And Jeremy, great to see the progress on investment banking fees up sequentially in fifty percent sign year over year. And I saw you on the tape earlier just talking about", "text_tts": "saw you on the tape earlier just talking about", "translate": "Thanks a lot. Good morning, Jeremy. And Jeremy, great to see the progress on investment banking fees up sequentially in fifty percent sign year over year. And I saw you on the tape earlier just talking about", "translate_tts": "Thanks a lot Good morning Jeremy And Jeremy great to see the progress on investment banking fees up sequentially in fifty percent sign year over year And I saw you on the tape earlier just talking about", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Ken Usden (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:31.374", "mode": "azero-full", "language": "en", "target": "en", "text": "still regulatory concerns a little bit in the advisory space. And we clearly didn't see the debt pull forward and play through because your DCM was great again. I'm just wondering", "text_tts": "again Im just wondering", "translate": "still regulatory concerns a little bit in the advisory space. And we clearly didn't see the debt pull forward and play through because your DCM was great again. I'm just wondering", "translate_tts": "still regulatory concerns a little bit in the advisory space And we clearly didnt see the debt pull forward and play through because your DCM was great again Im just wondering", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Ken Usden (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:43.381", "mode": "azero-full", "language": "en", "target": "en", "text": "just where you feel the environment is relative to the potential and just where the dialogue is across the three main bucket areas in terms of like how does this feel in terms of", "text_tts": "s feel in terms of", "translate": "just where you feel the environment is relative to the potential and just where the dialogue is across the three main bucket areas in terms of like how does this feel in terms of", "translate_tts": "just where you feel the environment is relative to the potential and just where the dialogue is across the three main bucket areas in terms of like how does this feel in terms of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Ken Usden (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:47.821", "mode": "azero-full", "language": "en", "target": "en", "text": "A current environment versus a potential environment that we could still see ahead. Thanks.", "text_tts": "still see ahead Thanks", "translate": "A current environment versus a potential environment that we could still see ahead. Thanks.", "translate_tts": "A current environment versus a potential environment that we could still see ahead Thanks", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Ken Usden (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:54.645", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks, Ken. It's progress, right? I mean, we're happy to see the progress.", "text_tts": "py to see the progress", "translate": "Yeah, thanks, Ken. It's progress, right? I mean, we're happy to see the progress.", "translate_tts": "Yeah thanks Ken Its progress right I mean were happy to see the progress", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:04.935", "mode": "azero-full", "language": "en", "target": "en", "text": "People have been talking about depressed banking fee wallet for some time and it's nice to see not only the year on year pop from a low base but also a nice", "text_tts": "but also a nice", "translate": "People have been talking about depressed banking fee wallet for some time and it's nice to see not only the year on year pop from a low base but also a nice", "translate_tts": "People have been talking about depressed banking fee wallet for some time and its nice to see not only the year on year pop from a low base but also a nice", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:05.473", "mode": "azero-full", "language": "en", "target": "en", "text": "sequential.", "text_tts": "sequential", "translate": "sequential.", "translate_tts": "sequential", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:06.598", "mode": "azero-full", "language": "en", "target": "en", "text": "improvement.", "text_tts": "improvement", "translate": "improvement.", "translate_tts": "improvement", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:20.438", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's the first thing to say. In terms of dialogue and engagement, it's definitely elevated. So as I the dialogue on ECM is elevated and the dialogue on MNA is quite robust as well.", "text_tts": "logue on MNA is quite robust as well", "translate": "So that's the first thing to say. In terms of dialogue and engagement, it's definitely elevated. So as I the dialogue on ECM is elevated and the dialogue on MNA is quite robust as well.", "translate_tts": "So thats the first thing to say In terms of dialogue and engagement its definitely elevated So as I the dialogue on ECM is elevated and the dialogue on MNA is quite robust as well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:28.909", "mode": "azero-full", "language": "en", "target": "en", "text": "So all of those are good things that encourage us and make us hopeful that we could be seeing sort of a better trend in this space.", "text_tts": "in this space", "translate": "So all of those are good things that encourage us and make us hopeful that we could be seeing sort of a better trend in this space.", "translate_tts": "So all of those are good things that encourage us and make us hopeful that we could be seeing sort of a better trend in this space", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:31.141", "mode": "azero-full", "language": "en", "target": "en", "text": "But there are some important caveats.", "text_tts": "important caveats", "translate": "But there are some important caveats.", "translate_tts": "But there are some important caveats", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:33.390", "mode": "azero-full", "language": "en", "target": "en", "text": "So on the DCM side,", "text_tts": "the DCM side", "translate": "So on the DCM side,", "translate_tts": "So on the DCM side", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:47.664", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, we made pull forward comments in the first quarter, but we still feel that this second quarter still reflects a bunch of pull forward, and therefore, we're reasonably cautious about the second half of the year. Importantly, a lot of the activity is refinancing activity", "text_tts": "he activity is refinancing activity", "translate": "Yes, we made pull forward comments in the first quarter, but we still feel that this second quarter still reflects a bunch of pull forward, and therefore, we're reasonably cautious about the second half of the year. Importantly, a lot of the activity is refinancing activity", "translate_tts": "Yes we made pull forward comments in the first quarter but we still feel that this second quarter still reflects a bunch of pull forward and therefore were reasonably cautious about the second half of the year Importantly a lot of the activity is refinancing activity", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:51.480", "mode": "azero-full", "language": "en", "target": "en", "text": "as opposed to, for example, acquisition finance. So the fact that", "text_tts": "example acquisition finance So the fact that", "translate": "as opposed to, for example, acquisition finance. So the fact that", "translate_tts": "as opposed to for example acquisition finance So the fact that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:56.491", "mode": "azero-full", "language": "en", "target": "en", "text": "M and A remains still relatively muted in terms of actual deals, has knock on effects", "text_tts": "actual deals has knock on effects", "translate": "M and A remains still relatively muted in terms of actual deals, has knock on effects", "translate_tts": "M and A remains still relatively muted in terms of actual deals has knock on effects", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:04.032", "mode": "azero-full", "language": "en", "target": "en", "text": "on DCM as well. And when a higher percentage of the wallet is refi, then the pull forward risk becomes a little bit higher.", "text_tts": "ecomes a little bit higher", "translate": "on DCM as well. And when a higher percentage of the wallet is refi, then the pull forward risk becomes a little bit higher.", "translate_tts": "on DCM as well And when a higher percentage of the wallet is refi then the pull forward risk becomes a little bit higher", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:06.564", "mode": "azero-full", "language": "en", "target": "en", "text": "You know on A C M.", "text_tts": "C M", "translate": "You know on A C M.", "translate_tts": "You know on A C M", "is_final": false, "emotion": "", "events": "🛎📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:07.351", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at it.", "text_tts": "If you look at it", "translate": "If you look at it.", "translate_tts": "If you look at it", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:21.937", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of at a remove, you might ask the question, given the performance of the overall indices, you would think it would be a really booming environment for IPOs, for example. And while it's improving, it's not quite as good as you would otherwise", "text_tts": "ot quite as good as you would otherwise", "translate": "kind of at a remove, you might ask the question, given the performance of the overall indices, you would think it would be a really booming environment for IPOs, for example. And while it's improving, it's not quite as good as you would otherwise", "translate_tts": "kind of at a remove you might ask the question given the performance of the overall indices you would think it would be a really booming environment for IPOs for example And while its improving its not quite as good as you would otherwise", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:22.439", "mode": "azero-full", "language": "en", "target": "en", "text": "Bucks.", "text_tts": "Bucks", "translate": "Bucks.", "translate_tts": "Bucks", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:28.523", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's driven by a variety of factors, including the fact that this has been widely discussed, that", "text_tts": "widely discussed that", "translate": "And that's driven by a variety of factors, including the fact that this has been widely discussed, that", "translate_tts": "And thats driven by a variety of factors including the fact that this has been widely discussed that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:33.894", "mode": "azero-full", "language": "en", "target": "en", "text": "extent to which the performance of the large industries is driven by like a few stocks, the", "text_tts": "cks the", "translate": "extent to which the performance of the large industries is driven by like a few stocks, the", "translate_tts": "extent to which the performance of the large industries is driven by like a few stocks the", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:42.536", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of mid cap tech growth space and other spaces that would typically be driving IPOs,", "text_tts": "IPOs", "translate": "sort of mid cap tech growth space and other spaces that would typically be driving IPOs,", "translate_tts": "sort of mid cap tech growth space and other spaces that would typically be driving IPOs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:44.369", "mode": "azero-full", "language": "en", "target": "en", "text": "have had much more muted performance.", "text_tts": "e muted performance", "translate": "have had much more muted performance.", "translate_tts": "have had much more muted performance", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:55.491", "mode": "azero-full", "language": "en", "target": "en", "text": "Also, a lot of the private capital that was raised a couple of years ago was raised at pretty high valuations. And so in some cases, people looking at IPOs could be looking at down rounds.", "text_tts": "looking at down rounds", "translate": "Also, a lot of the private capital that was raised a couple of years ago was raised at pretty high valuations. And so in some cases, people looking at IPOs could be looking at down rounds.", "translate_tts": "Also a lot of the private capital that was raised a couple of years ago was raised at pretty high valuations And so in some cases people looking at IPOs could be looking at down rounds", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:56.698", "mode": "azero-full", "language": "en", "target": "en", "text": "That's an issue.", "text_tts": "Thats an issue", "translate": "That's an issue.", "translate_tts": "Thats an issue", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:06.815", "mode": "azero-full", "language": "en", "target": "en", "text": "And while secondary market performance of IPOs has improved meaningfully, in some cases, people still have concerns about that. So", "text_tts": "that So", "translate": "And while secondary market performance of IPOs has improved meaningfully, in some cases, people still have concerns about that. So", "translate_tts": "And while secondary market performance of IPOs has improved meaningfully in some cases people still have concerns about that So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:13.447", "mode": "azero-full", "language": "en", "target": "en", "text": "those are a little bit of overhang on that space. I think we can hope that over time, that fades away and", "text_tts": "time that fades away and", "translate": "those are a little bit of overhang on that space. I think we can hope that over time, that fades away and", "translate_tts": "those are a little bit of overhang on that space I think we can hope that over time that fades away and", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:15.973", "mode": "azero-full", "language": "en", "target": "en", "text": "and the trend gets a bit more robust.", "text_tts": "gets a bit more robust", "translate": "and the trend gets a bit more robust.", "translate_tts": "and the trend gets a bit more robust", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:22.921", "mode": "azero-full", "language": "en", "target": "en", "text": "And yes, on the advisory side, the regulatory overhang is there, remains there.", "text_tts": "hang is there remains there", "translate": "And yes, on the advisory side, the regulatory overhang is there, remains there.", "translate_tts": "And yes on the advisory side the regulatory overhang is there remains there", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:24.746", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we'll just have to see how that plays out.", "text_tts": "see how that plays out", "translate": "And so we'll just have to see how that plays out.", "translate_tts": "And so well just have to see how that plays out", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:30.349", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you for all that, Jeremy. And just one on the consumer side. Just", "text_tts": "consumer side Just", "translate": "Great. Thank you for all that, Jeremy. And just one on the consumer side. Just", "translate_tts": "Great Thank you for all that Jeremy And just one on the consumer side Just", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Usden (Jefferies Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:44.626", "mode": "azero-full", "language": "en", "target": "en", "text": "anything you're noticing in terms of people just have been waiting for this delinquency stabilization on the credit card side? Obviously, your loss rates are coming in as you expected, and we did see thirty days pretty flat and ninety days come down a little bit.", "text_tts": "ays pretty flat and ninety days come down a little bit", "translate": "anything you're noticing in terms of people just have been waiting for this delinquency stabilization on the credit card side? Obviously, your loss rates are coming in as you expected, and we did see thirty days pretty flat and ninety days come down a little bit.", "translate_tts": "anything youre noticing in terms of people just have been waiting for this delinquency stabilization on the credit card side Obviously your loss rates are coming in as you expected and we did see thirty days pretty flat and ninety days come down a little bit", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Usden (Jefferies Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:50.463", "mode": "azero-full", "language": "en", "target": "en", "text": "Any change any and is that seasonal? Is it just a good rate of change trend? Any thoughts there?", "text_tts": "ust a good rate of change trend Any thoughts there", "translate": "Any change any and is that seasonal? Is it just a good rate of change trend? Any thoughts there?", "translate_tts": "Any change any and is that seasonal Is it just a good rate of change trend Any thoughts there", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Usden (Jefferies Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:57.451", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I still feel like when it comes to card charge offs and delinquencies.", "text_tts": "card charge offs and delinquencies", "translate": "Yeah, I still feel like when it comes to card charge offs and delinquencies.", "translate_tts": "Yeah I still feel like when it comes to card charge offs and delinquencies", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:04.371", "mode": "azero-full", "language": "en", "target": "en", "text": "there's just not much to see there. It's still it's normalization, not deterioration. It's in line with expectations.", "text_tts": "n line with expectations", "translate": "there's just not much to see there. It's still it's normalization, not deterioration. It's in line with expectations.", "translate_tts": "theres just not much to see there Its still its normalization not deterioration Its in line with expectations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:10.783", "mode": "azero-full", "language": "en", "target": "en", "text": "as I say, we always look quite closely inside the cohorts, inside the income cohorts,", "text_tts": "rts inside the income cohorts", "translate": "as I say, we always look quite closely inside the cohorts, inside the income cohorts,", "translate_tts": "as I say we always look quite closely inside the cohorts inside the income cohorts", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:14.046", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, when you look in there,", "text_tts": "when you look in there", "translate": "And you know, when you look in there,", "translate_tts": "And you know when you look in there", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:17.150", "mode": "azero-full", "language": "en", "target": "en", "text": "Specifically, for example, on spend patterns.", "text_tts": "on spend patterns", "translate": "Specifically, for example, on spend patterns.", "translate_tts": "Specifically for example on spend patterns", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:20.071", "mode": "azero-full", "language": "en", "target": "en", "text": "you can see a little bit of evidence", "text_tts": "a little bit of evidence", "translate": "you can see a little bit of evidence", "translate_tts": "you can see a little bit of evidence", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:23.916", "mode": "azero-full", "language": "en", "target": "en", "text": "of behavior that's consistent with a little bit of weakness.", "text_tts": "kness", "translate": "of behavior that's consistent with a little bit of weakness.", "translate_tts": "of behavior thats consistent with a little bit of weakness", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:35.319", "mode": "azero-full", "language": "en", "target": "en", "text": "in the lower income segments where you see a little bit of rotation of the spend out of discretionary into nondiscretionary. But the effects are really quite subtle", "text_tts": "But the effects are really quite subtle", "translate": "in the lower income segments where you see a little bit of rotation of the spend out of discretionary into nondiscretionary. But the effects are really quite subtle", "translate_tts": "in the lower income segments where you see a little bit of rotation of the spend out of discretionary into nondiscretionary But the effects are really quite subtle", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:37.102", "mode": "azero-full", "language": "en", "target": "en", "text": "and in my mind, definitely.", "text_tts": "definitely", "translate": "and in my mind, definitely.", "translate_tts": "and in my mind definitely", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:41.765", "mode": "azero-full", "language": "en", "target": "en", "text": "entirely consistent with the type of economic environment that we're seeing, which", "text_tts": "ronment that were seeing which", "translate": "entirely consistent with the type of economic environment that we're seeing, which", "translate_tts": "entirely consistent with the type of economic environment that were seeing which", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:45.446", "mode": "azero-full", "language": "en", "target": "en", "text": "while very strong and certainly a lot stronger than anyone would have", "text_tts": "anyone would have", "translate": "while very strong and certainly a lot stronger than anyone would have", "translate_tts": "while very strong and certainly a lot stronger than anyone would have", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:54.147", "mode": "azero-full", "language": "en", "target": "en", "text": "thought, given the tightness of monetary conditions, say like they'd been predicting it a couple years ago or whatever", "text_tts": "ears ago or whatever", "translate": "thought, given the tightness of monetary conditions, say like they'd been predicting it a couple years ago or whatever", "translate_tts": "thought given the tightness of monetary conditions say like theyd been predicting it a couple years ago or whatever", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:58.309", "mode": "azero-full", "language": "en", "target": "en", "text": "you are seeing slightly higher unemployment. You are seeing", "text_tts": "eing", "translate": "you are seeing slightly higher unemployment. You are seeing", "translate_tts": "you are seeing slightly higher unemployment You are seeing", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:07.030", "mode": "azero-full", "language": "en", "target": "en", "text": "moderating GDP growth. And so it's not entirely surprising that you're seeing a tiny bit of weakness in some pockets of spend. So it all kind of hangs together.", "text_tts": "hangs together", "translate": "moderating GDP growth. And so it's not entirely surprising that you're seeing a tiny bit of weakness in some pockets of spend. So it all kind of hangs together.", "translate_tts": "moderating GDP growth And so its not entirely surprising that youre seeing a tiny bit of weakness in some pockets of spend So it all kind of hangs together", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:11.072", "mode": "azero-full", "language": "en", "target": "en", "text": "And what is in some sense actually not a very interesting story.", "text_tts": "story", "translate": "And what is in some sense actually not a very interesting story.", "translate_tts": "And what is in some sense actually not a very interesting story", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:14.030", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊😤👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:16.658", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Ken.", "text_tts": "Thanks Ken", "translate": "Thanks, Ken.", "translate_tts": "Thanks Ken", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:22.029", "mode": "azero-full", "language": "en", "target": "en", "text": "Next we'll go to the line up Glenn Shore from Evercore ISI. Please go ahead.", "text_tts": "rcore ISI Please go ahead", "translate": "Next we'll go to the line up Glenn Shore from Evercore ISI. Please go ahead.", "translate_tts": "Next well go to the line up Glenn Shore from Evercore ISI Please go ahead", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:24.222", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks very much.", "text_tts": "Okay thanks very much", "translate": "Okay, thanks very much.", "translate_tts": "Okay thanks very much", "is_final": false, "emotion": "😊", "events": "🚪🔔🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:39.539", "mode": "azero-full", "language": "en", "target": "en", "text": "So Jeremy, the discussion so far around private credit and you all, your recent comments have been the ability to add on balance sheet and compete when you need to compete on the private credit front. And I do think that most of that discussion has been about", "text_tts": "st of that discussion has been about", "translate": "So Jeremy, the discussion so far around private credit and you all, your recent comments have been the ability to add on balance sheet and compete when you need to compete on the private credit front. And I do think that most of that discussion has been about", "translate_tts": "So Jeremy the discussion so far around private credit and you all your recent comments have been the ability to add on balance sheet and compete when you need to compete on the private credit front And I do think that most of that discussion has been about", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:42.628", "mode": "azero-full", "language": "en", "target": "en", "text": "The direct lending component.", "text_tts": "lending component", "translate": "The direct lending component.", "translate_tts": "The direct lending component", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:50.695", "mode": "azero-full", "language": "en", "target": "en", "text": "So I'm curious if you're showing more progress and activity on that front. And then very importantly,", "text_tts": "ery importantly", "translate": "So I'm curious if you're showing more progress and activity on that front. And then very importantly,", "translate_tts": "So Im curious if youre showing more progress and activity on that front And then very importantly", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:58.669", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you see the same trend happening on the asset backed finance side? Because that's a bigger part of the world and it's a bigger part of your business.", "text_tts": "s a bigger part of your business", "translate": "Do you see the same trend happening on the asset backed finance side? Because that's a bigger part of the world and it's a bigger part of your business.", "translate_tts": "Do you see the same trend happening on the asset backed finance side Because thats a bigger part of the world and its a bigger part of your business", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:01.546", "mode": "azero-full", "language": "en", "target": "en", "text": "So I'd appreciate your thoughts there. Thanks.", "text_tts": "our thoughts there Thanks", "translate": "So I'd appreciate your thoughts there. Thanks.", "translate_tts": "So Id appreciate your thoughts there Thanks", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:04.195", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:07.582", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks Glenn. So on", "text_tts": "Glenn So on", "translate": "Yeah, thanks Glenn. So on", "translate_tts": "Yeah thanks Glenn So on", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:10.228", "mode": "azero-full", "language": "en", "target": "en", "text": "On private credit, so", "text_tts": "so", "translate": "On private credit, so", "translate_tts": "On private credit so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:14.711", "mode": "azero-full", "language": "en", "target": "en", "text": "Nothing really new to say there. I think", "text_tts": "", "translate": "Nothing really new to say there. I think", "translate_tts": "Nothing really new to say there I think", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:29.067", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, one way the environment's evolving a little bit is that, as you know, a lot of money has been raised in private credit funds looking for deals. And sort of a little bit to my prior comments, in a relatively muted acquisition finance environment,", "text_tts": "acquisition finance environment", "translate": "I guess, one way the environment's evolving a little bit is that, as you know, a lot of money has been raised in private credit funds looking for deals. And sort of a little bit to my prior comments, in a relatively muted acquisition finance environment,", "translate_tts": "I guess one way the environments evolving a little bit is that as you know a lot of money has been raised in private credit funds looking for deals And sort of a little bit to my prior comments in a relatively muted acquisition finance environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:35.925", "mode": "azero-full", "language": "en", "target": "en", "text": "At this point, you've got a lot of money chasing kind of like not that many deals. So", "text_tts": "deals So", "translate": "At this point, you've got a lot of money chasing kind of like not that many deals. So", "translate_tts": "At this point youve got a lot of money chasing kind of like not that many deals So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:40.825", "mode": "azero-full", "language": "en", "target": "en", "text": "the space is a little bit quieter than it was at the margin.", "text_tts": "was at the margin", "translate": "the space is a little bit quieter than it was at the margin.", "translate_tts": "the space is a little bit quieter than it was at the margin", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:43.436", "mode": "azero-full", "language": "en", "target": "en", "text": "Another interesting thing to note is", "text_tts": "thing to note is", "translate": "Another interesting thing to note is", "translate_tts": "Another interesting thing to note is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:49.941", "mode": "azero-full", "language": "en", "target": "en", "text": "some of this discussion about kind of lender protections that were typical in the syndicated levered finance market", "text_tts": "red finance market", "translate": "some of this discussion about kind of lender protections that were typical in the syndicated levered finance market", "translate_tts": "some of this discussion about kind of lender protections that were typical in the syndicated levered finance market", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:50.537", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:02.055", "mode": "azero-full", "language": "en", "target": "en", "text": "making their way into the private market as well as sort of people realize that even in the private market, you probably need some of those protections in some cases.", "text_tts": "s in some cases", "translate": "making their way into the private market as well as sort of people realize that even in the private market, you probably need some of those protections in some cases.", "translate_tts": "making their way into the private market as well as sort of people realize that even in the private market you probably need some of those protections in some cases", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:02.286", "mode": "azero-full", "language": "en", "target": "en", "text": "which is sort of,", "text_tts": "which is sort of", "translate": "which is sort of,", "translate_tts": "which is sort of", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:09.980", "mode": "azero-full", "language": "en", "target": "en", "text": "supportive of the theme that we've been talking about about convergence between the direct lending space and the syndicated lending space, which", "text_tts": "which", "translate": "supportive of the theme that we've been talking about about convergence between the direct lending space and the syndicated lending space, which", "translate_tts": "supportive of the theme that weve been talking about about convergence between the direct lending space and the syndicated lending space which", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:15.181", "mode": "azero-full", "language": "en", "target": "en", "text": "is kind of our core thesis here, which is that we can offer best in class", "text_tts": "can offer best in class", "translate": "is kind of our core thesis here, which is that we can offer best in class", "translate_tts": "is kind of our core thesis here which is that we can offer best in class", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:20.810", "mode": "azero-full", "language": "en", "target": "en", "text": "service across the entire continuum, including secondary market trading and so on.", "text_tts": "ng and so on", "translate": "service across the entire continuum, including secondary market trading and so on.", "translate_tts": "service across the entire continuum including secondary market trading and so on", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:29.421", "mode": "azero-full", "language": "en", "target": "en", "text": "So we feel optimistic about our offering there. I think the current environment is maybe a little bit quieter than it was. So", "text_tts": "So", "translate": "So we feel optimistic about our offering there. I think the current environment is maybe a little bit quieter than it was. So", "translate_tts": "So we feel optimistic about our offering there I think the current environment is maybe a little bit quieter than it was So", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:36.254", "mode": "azero-full", "language": "en", "target": "en", "text": "It's maybe not a great moment to kind of test whether we're doing a lot more or less in this space.", "text_tts": "a lot more or less in this space", "translate": "It's maybe not a great moment to kind of test whether we're doing a lot more or less in this space.", "translate_tts": "Its maybe not a great moment to kind of test whether were doing a lot more or less in this space", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:50.427", "mode": "azero-full", "language": "en", "target": "en", "text": "asset backed financing. You actually asked me that question before and at the time my answer was that I hadn't heard much about that trend and that continues to be the case.", "text_tts": "continues to be the case", "translate": "asset backed financing. You actually asked me that question before and at the time my answer was that I hadn't heard much about that trend and that continues to be the case.", "translate_tts": "asset backed financing You actually asked me that question before and at the time my answer was that I hadnt heard much about that trend and that continues to be the case", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:57.094", "mode": "azero-full", "language": "en", "target": "en", "text": "But clearly, there must be something I'm missing. So now I can follow up on that and maybe we can have a chat about it.", "text_tts": "that and maybe we can have a chat about it", "translate": "But clearly, there must be something I'm missing. So now I can follow up on that and maybe we can have a chat about it.", "translate_tts": "But clearly there must be something Im missing So now I can follow up on that and maybe we can have a chat about it", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:01.552", "mode": "azero-full", "language": "en", "target": "en", "text": "No, it's great for you if you're not hearing much about it, so we can leave it at that.", "text_tts": "bout it so we can leave it at that", "translate": "No, it's great for you if you're not hearing much about it, so we can leave it at that.", "translate_tts": "No its great for you if youre not hearing much about it so we can leave it at that", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:04.168", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe just one quick follow up.", "text_tts": "Maybe just one quick follow up", "translate": "Maybe just one quick follow up.", "translate_tts": "Maybe just one quick follow up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:18.770", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of your just overall posturing on you were patient and smart when rates were low, waited to deploy, worked out great. We know that story. Now, it seems like you have tons of excess liquidity", "text_tts": "ems like you have tons of excess liquidity", "translate": "in terms of your just overall posturing on you were patient and smart when rates were low, waited to deploy, worked out great. We know that story. Now, it seems like you have tons of excess liquidity", "translate_tts": "in terms of your just overall posturing on you were patient and smart when rates were low waited to deploy worked out great We know that story Now it seems like you have tons of excess liquidity", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:20.739", "mode": "azero-full", "language": "en", "target": "en", "text": "And you're being patient.", "text_tts": "And youre being patient", "translate": "And you're being patient.", "translate_tts": "And youre being patient", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:31.873", "mode": "azero-full", "language": "en", "target": "en", "text": "and rates are high. And I'm curious on how you think about what kind of triggers, what kind of things you're looking for in the market to know if and when you would extend duration.", "text_tts": "f and when you would extend duration", "translate": "and rates are high. And I'm curious on how you think about what kind of triggers, what kind of things you're looking for in the market to know if and when you would extend duration.", "translate_tts": "and rates are high And Im curious on how you think about what kind of triggers what kind of things youre looking for in the market to know if and when you would extend duration", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:48.519", "mode": "azero-full", "language": "en", "target": "en", "text": "Right. I mean, on duration, in truth, we have actually added a little bit of duration over the last couple of quarters. So that's one thing to say. That was more last quarter than this quarter.", "text_tts": "er", "translate": "Right. I mean, on duration, in truth, we have actually added a little bit of duration over the last couple of quarters. So that's one thing to say. That was more last quarter than this quarter.", "translate_tts": "Right I mean on duration in truth we have actually added a little bit of duration over the last couple of quarters So thats one thing to say That was more last quarter than this quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:00.407", "mode": "azero-full", "language": "en", "target": "en", "text": "But I guess I would just caution you from a little bit away from looking at kind of our reported cash balances and our balance sheet and concluding that", "text_tts": "d concluding that", "translate": "But I guess I would just caution you from a little bit away from looking at kind of our reported cash balances and our balance sheet and concluding that", "translate_tts": "But I guess I would just caution you from a little bit away from looking at kind of our reported cash balances and our balance sheet and concluding that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:03.472", "mode": "azero-full", "language": "en", "target": "en", "text": "When you look at the duration concept holistically,", "text_tts": "the duration concept holistically", "translate": "When you look at the duration concept holistically,", "translate_tts": "When you look at the duration concept holistically", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:15.882", "mode": "azero-full", "language": "en", "target": "en", "text": "that there is a lot to be done differently on the duration front. So clearly, it's true that empirically, we've behaved like very asset sensitively in this rate hiking cycle.", "text_tts": "ely in this rate hiking cycle", "translate": "that there is a lot to be done differently on the duration front. So clearly, it's true that empirically, we've behaved like very asset sensitively in this rate hiking cycle.", "translate_tts": "that there is a lot to be done differently on the duration front So clearly its true that empirically weve behaved like very asset sensitively in this rate hiking cycle", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:22.230", "mode": "azero-full", "language": "en", "target": "en", "text": "And that has resulted in a lot of excess NII generation sort of on the way up in the near term.", "text_tts": "in the near term", "translate": "And that has resulted in a lot of excess NII generation sort of on the way up in the near term.", "translate_tts": "And that has resulted in a lot of excess NII generation sort of on the way up in the near term", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:36.520", "mode": "azero-full", "language": "en", "target": "en", "text": "But when we look at the firm's overall sensitivity to rates, we look at it through both like the EAR type lens, the short term NIS sensitivity, but also a variety of other lenses, including various types of scenario analysis, including impact", "text_tts": "analysis including impact", "translate": "But when we look at the firm's overall sensitivity to rates, we look at it through both like the EAR type lens, the short term NIS sensitivity, but also a variety of other lenses, including various types of scenario analysis, including impact", "translate_tts": "But when we look at the firms overall sensitivity to rates we look at it through both like the EAR type lens the short term NIS sensitivity but also a variety of other lenses including various types of scenario analysis including impact", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:38.451", "mode": "azero-full", "language": "en", "target": "en", "text": "on capital from higher rates.", "text_tts": "higher rates", "translate": "on capital from higher rates.", "translate_tts": "on capital from higher rates", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:43.846", "mode": "azero-full", "language": "en", "target": "en", "text": "And as I think Jamie has said a couple of times, we actually aim to be relatively balanced on that front.", "text_tts": "ely balanced on that front", "translate": "And as I think Jamie has said a couple of times, we actually aim to be relatively balanced on that front.", "translate_tts": "And as I think Jamie has said a couple of times we actually aim to be relatively balanced on that front", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:56.033", "mode": "azero-full", "language": "en", "target": "en", "text": "Also, given like the inverted yield curve, it's not as if extending duration from these levels means that you're locking in five point five percent sign rates. In fact, the forwards", "text_tts": "In fact the forwards", "translate": "Also, given like the inverted yield curve, it's not as if extending duration from these levels means that you're locking in five point five percent sign rates. In fact, the forwards", "translate_tts": "Also given like the inverted yield curve its not as if extending duration from these levels means that youre locking in five point five percent sign rates In fact the forwards", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:59.199", "mode": "azero-full", "language": "en", "target": "en", "text": "are not sort of that compelling.", "text_tts": "compelling", "translate": "are not sort of that compelling.", "translate_tts": "are not sort of that compelling", "is_final": false, "emotion": "", "events": "🏠🔊📞✨👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:05.975", "mode": "azero-full", "language": "en", "target": "en", "text": "given our views about some sort of structural upward pressures on inflation and so on. So", "text_tts": "on So", "translate": "given our views about some sort of structural upward pressures on inflation and so on. So", "translate_tts": "given our views about some sort of structural upward pressures on inflation and so on So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:09.790", "mode": "azero-full", "language": "en", "target": "en", "text": "I think when you put that all together, i don't think that kind of", "text_tts": "that all together i dont think that kind of", "translate": "I think when you put that all together, i don't think that kind of", "translate_tts": "I think when you put that all together i dont think that kind of", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:15.463", "mode": "azero-full", "language": "en", "target": "en", "text": "a big change in duration posture is a thing that's front of mind for us.", "text_tts": "thing thats front of mind for us", "translate": "a big change in duration posture is a thing that's front of mind for us.", "translate_tts": "a big change in duration posture is a thing thats front of mind for us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:19.089", "mode": "azero-full", "language": "en", "target": "en", "text": "Super helpful. Thanks so much for that.", "text_tts": "hanks so much for that", "translate": "Super helpful. Thanks so much for that.", "translate_tts": "Super helpful Thanks so much for that", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:21.379", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for watching.", "text_tts": "Thanks for watching", "translate": "Thanks for watching.", "translate_tts": "Thanks for watching", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:26.375", "mode": "azero-full", "language": "en", "target": "en", "text": "Next we'll go to the line of Matt O'Connor from Deutsche Bank. Please go ahead.", "text_tts": "Bank Please go ahead", "translate": "Next we'll go to the line of Matt O'Connor from Deutsche Bank. Please go ahead.", "translate_tts": "Next well go to the line of Matt OConnor from Deutsche Bank Please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:28.872", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, good morning.", "text_tts": "All right good morning", "translate": "All right, good morning.", "translate_tts": "All right good morning", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:40.366", "mode": "azero-full", "language": "en", "target": "en", "text": "I was just wondering if you can elaborate on essentially the math behind the Roxy being too high at twenty and more normalized at seventeen. Obviously you've pointed to", "text_tts": "seventeen Obviously youve pointed to", "translate": "I was just wondering if you can elaborate on essentially the math behind the Roxy being too high at twenty and more normalized at seventeen. Obviously you've pointed to", "translate_tts": "I was just wondering if you can elaborate on essentially the math behind the Roxy being too high at twenty and more normalized at seventeen Obviously youve pointed to", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:46.422", "mode": "azero-full", "language": "en", "target": "en", "text": "over earning on net II? And I guess the question is, is that all of it to go from twenty to seventeen?", "text_tts": "twenty to seventeen", "translate": "over earning on net II? And I guess the question is, is that all of it to go from twenty to seventeen?", "translate_tts": "over earning on net II And I guess the question is is that all of it to go from twenty to seventeen", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:52.732", "mode": "azero-full", "language": "en", "target": "en", "text": "And if so, is that all consumer deposit costs or are there a few other components that you could help transfer off?", "text_tts": "that you could help transfer off", "translate": "And if so, is that all consumer deposit costs or are there a few other components that you could help transfer off?", "translate_tts": "And if so is that all consumer deposit costs or are there a few other components that you could help transfer off", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:10.760", "mode": "azero-full", "language": "en", "target": "en", "text": "Good question, Matt. I mean, I guess the way I think about it is a couple of things. Our returns tend to be a bit seasonal, right? So if you kind of build yourself out a full year forecast and make reasonable just based on your own or analyst consensus or whatever and you think about the fourth quarter.", "text_tts": "d you think about the fourth quarter", "translate": "Good question, Matt. I mean, I guess the way I think about it is a couple of things. Our returns tend to be a bit seasonal, right? So if you kind of build yourself out a full year forecast and make reasonable just based on your own or analyst consensus or whatever and you think about the fourth quarter.", "translate_tts": "Good question Matt I mean I guess the way I think about it is a couple of things Our returns tend to be a bit seasonal right So if you kind of build yourself out a full year forecast and make reasonable just based on your own or analyst consensus or whatever and you think about the fourth quarter", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:11.140", "mode": "azero-full", "language": "en", "target": "en", "text": "like", "text_tts": "like", "translate": "like", "translate_tts": "like", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:17.713", "mode": "azero-full", "language": "en", "target": "en", "text": "better look at this on a full year basis when you think about the returns than the quarterly numbers and you obviously have to", "text_tts": "umbers and you obviously have to", "translate": "better look at this on a full year basis when you think about the returns than the quarterly numbers and you obviously have to", "translate_tts": "better look at this on a full year basis when you think about the returns than the quarterly numbers and you obviously have to", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:26.345", "mode": "azero-full", "language": "en", "target": "en", "text": "strip out kind of the one time items. So if you do that, whatever you get for this year is still clearly a number that's higher than the seventeen percentage.", "text_tts": "seventeen percentage", "translate": "strip out kind of the one time items. So if you do that, whatever you get for this year is still clearly a number that's higher than the seventeen percentage.", "translate_tts": "strip out kind of the one time items So if you do that whatever you get for this year is still clearly a number thats higher than the seventeen percentage", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:29.632", "mode": "azero-full", "language": "en", "target": "en", "text": "So yeah, one source of headwinds is", "text_tts": "one source of headwinds is", "translate": "So yeah, one source of headwinds is", "translate_tts": "So yeah one source of headwinds is", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:32.279", "mode": "azero-full", "language": "en", "target": "en", "text": "Normalization of.", "text_tts": "f", "translate": "Normalization of.", "translate_tts": "Normalization of", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:47.286", "mode": "azero-full", "language": "en", "target": "en", "text": "One source of headwinds is normalization of the NII, primarily as a result of expected higher deposit costs. That's we've talked about that. Part of it is also the yield curve effects. Some cut", "text_tts": "o the yield curve effects Some cut", "translate": "One source of headwinds is normalization of the NII, primarily as a result of expected higher deposit costs. That's we've talked about that. Part of it is also the yield curve effects. Some cut", "translate_tts": "One source of headwinds is normalization of the NII primarily as a result of expected higher deposit costs Thats weve talked about that Part of it is also the yield curve effects Some cut", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:49.236", "mode": "azero-full", "language": "en", "target": "en", "text": "come into the curve at some point.", "text_tts": "some point", "translate": "come into the curve at some point.", "translate_tts": "come into the curve at some point", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:03.435", "mode": "azero-full", "language": "en", "target": "en", "text": "And in the normal course, if you kind of do a very, very, very simple mental model of the company, you would have expenses growing revenues growing at some organic GDP like rate maybe higher and expenses", "text_tts": "and expenses", "translate": "And in the normal course, if you kind of do a very, very, very simple mental model of the company, you would have expenses growing revenues growing at some organic GDP like rate maybe higher and expenses", "translate_tts": "And in the normal course if you kind of do a very very very simple mental model of the company you would have expenses growing revenues growing at some organic GDP like rate maybe higher and expenses", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:17.824", "mode": "azero-full", "language": "en", "target": "en", "text": "growing at a similar or slightly lower rate, producing a sort of relatively stable overhead ratio. But even if the amount of NII normalization winds up being less than we might have thought at some prior point,", "text_tts": "ess than we might have thought at some prior point", "translate": "growing at a similar or slightly lower rate, producing a sort of relatively stable overhead ratio. But even if the amount of NII normalization winds up being less than we might have thought at some prior point,", "translate_tts": "growing at a similar or slightly lower rate producing a sort of relatively stable overhead ratio But even if the amount of NII normalization winds up being less than we might have thought at some prior point", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:20.197", "mode": "azero-full", "language": "en", "target": "en", "text": "You still have some background.", "text_tts": "background", "translate": "You still have some background.", "translate_tts": "You still have some background", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:29.726", "mode": "azero-full", "language": "en", "target": "en", "text": "you still have some normalization of the overhead ratio that needs to happen. So as much as our discipline on expense management is", "text_tts": "nt is", "translate": "you still have some normalization of the overhead ratio that needs to happen. So as much as our discipline on expense management is", "translate_tts": "you still have some normalization of the overhead ratio that needs to happen So as much as our discipline on expense management is", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:33.422", "mode": "azero-full", "language": "en", "target": "en", "text": "as tight as it always has been, there", "text_tts": "it always has been there", "translate": "as tight as it always has been, there", "translate_tts": "as tight as it always has been there", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:38.691", "mode": "azero-full", "language": "en", "target": "en", "text": "Inflation is still nonzero. There are still investments that we're executing. There's still", "text_tts": "ting Theres still", "translate": "Inflation is still nonzero. There are still investments that we're executing. There's still", "translate_tts": "Inflation is still nonzero There are still investments that were executing Theres still", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:41.272", "mode": "azero-full", "language": "en", "target": "en", "text": "higher expense to come in a", "text_tts": "to come in a", "translate": "higher expense to come in a", "translate_tts": "higher expense to come in a", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:44.639", "mode": "azero-full", "language": "en", "target": "en", "text": "slightly flatter revenue environment as a result of", "text_tts": "", "translate": "slightly flatter revenue environment as a result of", "translate_tts": "slightly flatter revenue environment as a result of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:46.896", "mode": "azero-full", "language": "en", "target": "en", "text": "in part the normalization of NII.", "text_tts": "e normalization of NII", "translate": "in part the normalization of NII.", "translate_tts": "in part the normalization of NII", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:01.124", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the final point is that whatever winds up being the answer on Basel three end game and all the other pieces, you have to assume some amount of expansion of the denominator, at least based on what we know so far. So", "text_tts": "based on what we know so far So", "translate": "And then the final point is that whatever winds up being the answer on Basel three end game and all the other pieces, you have to assume some amount of expansion of the denominator, at least based on what we know so far. So", "translate_tts": "And then the final point is that whatever winds up being the answer on Basel three end game and all the other pieces you have to assume some amount of expansion of the denominator at least based on what we know so far So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:04.307", "mode": "azero-full", "language": "en", "target": "en", "text": "Any of those pieces could be wrong, but.", "text_tts": "pieces could be wrong but", "translate": "Any of those pieces could be wrong, but.", "translate_tts": "Any of those pieces could be wrong but", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:08.155", "mode": "azero-full", "language": "en", "target": "en", "text": "That's kind of how we get to our seventeen percentage. And if you look at", "text_tts": "venteen percentage And if you look at", "translate": "That's kind of how we get to our seventeen percentage. And if you look at", "translate_tts": "Thats kind of how we get to our seventeen percentage And if you look at", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:11.465", "mode": "azero-full", "language": "en", "target": "en", "text": "you know, the various scenarios that we showed.", "text_tts": "scenarios that we showed", "translate": "you know, the various scenarios that we showed.", "translate_tts": "you know the various scenarios that we showed", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:14.491", "mode": "azero-full", "language": "en", "target": "en", "text": "on the last page of my Investor Day presentation.", "text_tts": "my Investor Day presentation", "translate": "on the last page of my Investor Day presentation.", "translate_tts": "on the last page of my Investor Day presentation", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:23.636", "mode": "azero-full", "language": "en", "target": "en", "text": "It illustrates those dynamics and also how much the range could actually vary as a function of the economic environment and other factors.", "text_tts": "other factors", "translate": "It illustrates those dynamics and also how much the range could actually vary as a function of the economic environment and other factors.", "translate_tts": "It illustrates those dynamics and also how much the range could actually vary as a function of the economic environment and other factors", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:33.890", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, that was a really helpful chart. Just the one follow up. On the yield curve effects, I guess, what do you mean by that? Because right now the yield curve is inverted.", "text_tts": "ield curve is inverted", "translate": "Yes, that was a really helpful chart. Just the one follow up. On the yield curve effects, I guess, what do you mean by that? Because right now the yield curve is inverted.", "translate_tts": "Yes that was a really helpful chart Just the one follow up On the yield curve effects I guess what do you mean by that Because right now the yield curve is inverted", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:42.571", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe you're still bleeding in the impact of that. But kind of longer term, you'd expect a little bit of steepness of the curve, which I would think would help.", "text_tts": "ink would help", "translate": "maybe you're still bleeding in the impact of that. But kind of longer term, you'd expect a little bit of steepness of the curve, which I would think would help.", "translate_tts": "maybe youre still bleeding in the impact of that But kind of longer term youd expect a little bit of steepness of the curve which I would think would help", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:44.305", "mode": "azero-full", "language": "en", "target": "en", "text": "But what does you mean by that? Thank you.", "text_tts": "mean by that Thank you", "translate": "But what does you mean by that? Thank you.", "translate_tts": "But what does you mean by that Thank you", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:49.223", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I mean you and I have talked about this before. I guess I", "text_tts": "ave talked about this before I guess I", "translate": "Yeah, I mean you and I have talked about this before. I guess I", "translate_tts": "Yeah I mean you and I have talked about this before I guess I", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:49.915", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of.", "text_tts": "sort of", "translate": "sort of.", "translate_tts": "sort of", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:56.465", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess I don't really agree fundamentally with the notion that the way to think about things is that", "text_tts": "things is that", "translate": "I guess I don't really agree fundamentally with the notion that the way to think about things is that", "translate_tts": "I guess I dont really agree fundamentally with the notion that the way to think about things is that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:07.494", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of yield curve steepness above and beyond what's priced in by the forwards is a source of structural NII or NIM for banks, if you know what I mean? Like", "text_tts": "mean Like", "translate": "sort of yield curve steepness above and beyond what's priced in by the forwards is a source of structural NII or NIM for banks, if you know what I mean? Like", "translate_tts": "sort of yield curve steepness above and beyond whats priced in by the forwards is a source of structural NII or NIM for banks if you know what I mean Like", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:21.562", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, people have different views about the so called term premium. And obviously, in a moment of inverted curve and different types of treasury supply dynamics, people's thinking on that may be changing. But I think we saw when rates were at zero and the", "text_tts": "o and the", "translate": "I mean, people have different views about the so called term premium. And obviously, in a moment of inverted curve and different types of treasury supply dynamics, people's thinking on that may be changing. But I think we saw when rates were at zero and the", "translate_tts": "I mean people have different views about the so called term premium And obviously in a moment of inverted curve and different types of treasury supply dynamics peoples thinking on that may be changing But I think we saw when rates were at zero and the", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:23.497", "mode": "azero-full", "language": "en", "target": "en", "text": "year note was below two percent.", "text_tts": "w two percent", "translate": "year note was below two percent.", "translate_tts": "year note was below two percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:38.131", "mode": "azero-full", "language": "en", "target": "en", "text": "everyone sort of many people were kind of tempted to try to get extra NIM and extra NII by extending duration a lot. But when the steepness of the curve implies it is driven by the expectation", "text_tts": "iven by the expectation", "translate": "everyone sort of many people were kind of tempted to try to get extra NIM and extra NII by extending duration a lot. But when the steepness of the curve implies it is driven by the expectation", "translate_tts": "everyone sort of many people were kind of tempted to try to get extra NIM and extra NII by extending duration a lot But when the steepness of the curve implies it is driven by the expectation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:41.162", "mode": "azero-full", "language": "en", "target": "en", "text": "of actually aggressive Fed tightening.", "text_tts": "aggressive Fed tightening", "translate": "of actually aggressive Fed tightening.", "translate_tts": "of actually aggressive Fed tightening", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:46.515", "mode": "azero-full", "language": "en", "target": "en", "text": "It's just a timing issue and you can wind up kind of pretty off sides from", "text_tts": "", "translate": "It's just a timing issue and you can wind up kind of pretty off sides from", "translate_tts": "Its just a timing issue and you can wind up kind of pretty off sides from", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:52.940", "mode": "azero-full", "language": "en", "target": "en", "text": "capital and other perspectives. So there are some interesting questions about whether fiscal dynamics", "text_tts": "stions about whether fiscal dynamics", "translate": "capital and other perspectives. So there are some interesting questions about whether fiscal dynamics", "translate_tts": "capital and other perspectives So there are some interesting questions about whether fiscal dynamics", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:58.272", "mode": "azero-full", "language": "en", "target": "en", "text": "might result in a structurally steeper yield curve down the road, and whether that could be", "text_tts": "ld be", "translate": "might result in a structurally steeper yield curve down the road, and whether that could be", "translate_tts": "might result in a structurally steeper yield curve down the road and whether that could be", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:59.329", "mode": "azero-full", "language": "en", "target": "en", "text": "You know.", "text_tts": "You know", "translate": "You know.", "translate_tts": "You know", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:03.271", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of earning the term premium so to speak could be a source of", "text_tts": "a source of", "translate": "sort of earning the term premium so to speak could be a source of", "translate_tts": "sort of earning the term premium so to speak could be a source of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:06.606", "mode": "azero-full", "language": "en", "target": "en", "text": "of NII but you know that feels a bit speculative to me at this point.", "text_tts": "NII but you know that feels a bit speculative to me at this point", "translate": "of NII but you know that feels a bit speculative to me at this point.", "translate_tts": "of NII but you know that feels a bit speculative to me at this point", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:09.094", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it.", "text_tts": "Got it", "translate": "Got it.", "translate_tts": "Got it", "is_final": false, "emotion": "", "events": "📞🌠😤👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:10.926", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Thank you for the details.", "text_tts": "the details", "translate": "Okay. Thank you for the details.", "translate_tts": "Okay Thank you for the details", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:12.868", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Bob.", "text_tts": "Thanks Bob", "translate": "Thanks, Bob.", "translate_tts": "Thanks Bob", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:17.479", "mode": "azero-full", "language": "en", "target": "en", "text": "Next we'll go to the line of Mike Mayo from Wells Fargo Securities. Please go ahead.", "text_tts": "go Securities Please go ahead", "translate": "Next we'll go to the line of Mike Mayo from Wells Fargo Securities. Please go ahead.", "translate_tts": "Next well go to the line of Mike Mayo from Wells Fargo Securities Please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:20.005", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, um", "text_tts": "Hi um", "translate": "Hi, um", "translate_tts": "Hi um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:26.434", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy, you said it's too early to end the over earning narrative, and you highlighted", "text_tts": "over earning narrative and you highlighted", "translate": "Jeremy, you said it's too early to end the over earning narrative, and you highlighted", "translate_tts": "Jeremy you said its too early to end the over earning narrative and you highlighted", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:34.016", "mode": "azero-full", "language": "en", "target": "en", "text": "higher deposit costs and the impact of lower rates and lower NII and DCM pull forward,", "text_tts": "pull forward", "translate": "higher deposit costs and the impact of lower rates and lower NII and DCM pull forward,", "translate_tts": "higher deposit costs and the impact of lower rates and lower NII and DCM pull forward", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:35.831", "mode": "azero-full", "language": "en", "target": "en", "text": "and credit cost going higher.", "text_tts": "going higher", "translate": "and credit cost going higher.", "translate_tts": "and credit cost going higher", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:39.268", "mode": "azero-full", "language": "en", "target": "en", "text": "Anything I'm missing in that list and", "text_tts": "that list and", "translate": "Anything I'm missing in that list and", "translate_tts": "Anything Im missing in that list and", "is_final": false, "emotion": "😔", "events": "📞📞🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:41.518", "mode": "azero-full", "language": "en", "target": "en", "text": "What would cause you to end?", "text_tts": "cause you to end", "translate": "What would cause you to end?", "translate_tts": "What would cause you to end", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:43.043", "mode": "azero-full", "language": "en", "target": "en", "text": "the over earning narrative.", "text_tts": "the over earning narrative", "translate": "the over earning narrative.", "translate_tts": "the over earning narrative", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:48.362", "mode": "azero-full", "language": "en", "target": "en", "text": "No, actually, I think that is the right list Mike.", "text_tts": "that is the right list Mike", "translate": "No, actually, I think that is the right list Mike.", "translate_tts": "No actually I think that is the right list Mike", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:49.382", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:04.163", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, frankly, I think one thing that would end the over earning narrative is if our annual returns were closer to seventeen percent sign. I mean, to the extent that, that is the through the cycle number that we believe and that we're currently producing more than that, that's one very simple way to look at that. But", "text_tts": "cing more than that thats one very simple way to look at that But", "translate": "I mean, frankly, I think one thing that would end the over earning narrative is if our annual returns were closer to seventeen percent sign. I mean, to the extent that, that is the through the cycle number that we believe and that we're currently producing more than that, that's one very simple way to look at that. But", "translate_tts": "I mean frankly I think one thing that would end the over earning narrative is if our annual returns were closer to seventeen percent sign I mean to the extent that that is the through the cycle number that we believe and that were currently producing more than that thats one very simple way to look at that But", "is_final": false, "emotion": "😊", "events": "💬👂👨📯📻👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:18.379", "mode": "azero-full", "language": "en", "target": "en", "text": "The pieces of that are the pieces that you've talked about, and the single most important piece is the deposit margin. Our deposit margins are well above historical norms, and that is a big part of the reason that we still are emphasizing the over earning nerve.", "text_tts": "we still are emphasizing the over earning nerve", "translate": "The pieces of that are the pieces that you've talked about, and the single most important piece is the deposit margin. Our deposit margins are well above historical norms, and that is a big part of the reason that we still are emphasizing the over earning nerve.", "translate_tts": "The pieces of that are the pieces that youve talked about and the single most important piece is the deposit margin Our deposit margins are well above historical norms and that is a big part of the reason that we still are emphasizing the over earning nerve", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:24.517", "mode": "azero-full", "language": "en", "target": "en", "text": "You're seventeen percent through the cycle rotzi kind of expectation.", "text_tts": "ind of expectation", "translate": "You're seventeen percent through the cycle rotzi kind of expectation.", "translate_tts": "Youre seventeen percent through the cycle rotzi kind of expectation", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:28.281", "mode": "azero-full", "language": "en", "target": "en", "text": "What is the C E T one ratio that you assume for that?", "text_tts": "the C E T one ratio that you assume for that", "translate": "What is the C E T one ratio that you assume for that?", "translate_tts": "What is the C E T one ratio that you assume for that", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:42.784", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, we would generally assume requirements plus a reasonable buffer, which, depending on the shape of rules, could be a little bit smaller or a little bit bigger in no small part as a function of the volatility of those rules, which", "text_tts": "ose rules which", "translate": "I mean, we would generally assume requirements plus a reasonable buffer, which, depending on the shape of rules, could be a little bit smaller or a little bit bigger in no small part as a function of the volatility of those rules, which", "translate_tts": "I mean we would generally assume requirements plus a reasonable buffer which depending on the shape of rules could be a little bit smaller or a little bit bigger in no small part as a function of the volatility of those rules which", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:44.445", "mode": "azero-full", "language": "en", "target": "en", "text": "which goes back to my prior comments on.", "text_tts": "comments on", "translate": "which goes back to my prior comments on.", "translate_tts": "which goes back to my prior comments on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:46.368", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, S C B and C Car.", "text_tts": "C B and C Car", "translate": "You know, S C B and C Car.", "translate_tts": "You know S C B and C Car", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:54.811", "mode": "azero-full", "language": "en", "target": "en", "text": "But obviously, as you well know, what actually matters is less the ratio and more the dollars, and at this point the dollars are very much a function of", "text_tts": "llars are very much a function of", "translate": "But obviously, as you well know, what actually matters is less the ratio and more the dollars, and at this point the dollars are very much a function of", "translate_tts": "But obviously as you well know what actually matters is less the ratio and more the dollars and at this point the dollars are very much a function of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:03.104", "mode": "azero-full", "language": "en", "target": "en", "text": "where rules land and where the RWA lands and obviously things like gcip recalibration and so on. So", "text_tts": "calibration and so on So", "translate": "where rules land and where the RWA lands and obviously things like gcip recalibration and so on. So", "translate_tts": "where rules land and where the RWA lands and obviously things like gcip recalibration and so on So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:10.635", "mode": "azero-full", "language": "en", "target": "en", "text": "We've done a bunch of scenario analysis along the lines of what I did at Investor Day that informs those numbers, but", "text_tts": "y that informs those numbers but", "translate": "We've done a bunch of scenario analysis along the lines of what I did at Investor Day that informs those numbers, but", "translate_tts": "Weve done a bunch of scenario analysis along the lines of what I did at Investor Day that informs those numbers but", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:19.039", "mode": "azero-full", "language": "en", "target": "en", "text": "that is obviously one big element of uncertainty behind that seventeen percentage, which is why at Investor Day when we talked about it,", "text_tts": "hich is why at Investor Day when we talked about it", "translate": "that is obviously one big element of uncertainty behind that seventeen percentage, which is why at Investor Day when we talked about it,", "translate_tts": "that is obviously one big element of uncertainty behind that seventeen percentage which is why at Investor Day when we talked about it", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:26.549", "mode": "azero-full", "language": "en", "target": "en", "text": "Both Daniel and I were quite specific about saying that we thought seventeen percentage was still achievable assuming a reasonable outcome on the Basel three end.", "text_tts": "a reasonable outcome on the Basel three end", "translate": "Both Daniel and I were quite specific about saying that we thought seventeen percentage was still achievable assuming a reasonable outcome on the Basel three end.", "translate_tts": "Both Daniel and I were quite specific about saying that we thought seventeen percentage was still achievable assuming a reasonable outcome on the Basel three end", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:39.128", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me just zoom out for one more question on the return target. I mean, when I asked Jamie at the twenty thirteen Investor Day, would it make sense to have thirteen point five percent capital? He was", "text_tts": "to have thirteen point five percent capital He was", "translate": "Let me just zoom out for one more question on the return target. I mean, when I asked Jamie at the twenty thirteen Investor Day, would it make sense to have thirteen point five percent capital? He was", "translate_tts": "Let me just zoom out for one more question on the return target I mean when I asked Jamie at the twenty thirteen Investor Day would it make sense to have thirteen point five percent capital He was", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:45.056", "mode": "azero-full", "language": "en", "target": "en", "text": "basically telling me to take a hike, right? And now you have fifteen point three percent capital and you're saying, well, we", "text_tts": "percent capital and youre saying well we", "translate": "basically telling me to take a hike, right? And now you have fifteen point three percent capital and you're saying, well, we", "translate_tts": "basically telling me to take a hike right And now you have fifteen point three percent capital and youre saying well we", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:51.120", "mode": "azero-full", "language": "en", "target": "en", "text": "might want to have a lot more capital here. I mean, at some point, if you're spending seventeen billion dollars a year", "text_tts": "seventeen billion dollars a year", "translate": "might want to have a lot more capital here. I mean, at some point, if you're spending seventeen billion dollars a year", "translate_tts": "might want to have a lot more capital here I mean at some point if youre spending seventeen billion dollars a year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:53.556", "mode": "azero-full", "language": "en", "target": "en", "text": "to improve the company. If you're gaining", "text_tts": "If youre gaining", "translate": "to improve the company. If you're gaining", "translate_tts": "to improve the company If youre gaining", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:03.520", "mode": "azero-full", "language": "en", "target": "en", "text": "share with digital banking, if you're automating the back office, if you're moving ahead with AI, if you're doing all these things that I think you say others aren't doing,", "text_tts": "y others arent doing", "translate": "share with digital banking, if you're automating the back office, if you're moving ahead with AI, if you're doing all these things that I think you say others aren't doing,", "translate_tts": "share with digital banking if youre automating the back office if youre moving ahead with AI if youre doing all these things that I think you say others arent doing", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:10.574", "mode": "azero-full", "language": "en", "target": "en", "text": "why wouldn't those returns go higher over time? Or do you just assume you'll be competing those benefits away?", "text_tts": "be competing those benefits away", "translate": "why wouldn't those returns go higher over time? Or do you just assume you'll be competing those benefits away?", "translate_tts": "why wouldnt those returns go higher over time Or do you just assume youll be competing those benefits away", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:18.073", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, yeah, I mean, I think in short Mike, you know, and we have we've talked about this a lot and Jamie's talked about this.", "text_tts": "we have weve talked about this a lot and Jamies talked about this", "translate": "Um, yeah, I mean, I think in short Mike, you know, and we have we've talked about this a lot and Jamie's talked about this.", "translate_tts": "Um yeah I mean I think in short Mike you know and we have weve talked about this a lot and Jamies talked about this", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:25.291", "mode": "azero-full", "language": "en", "target": "en", "text": "This a lot. It's a very, very, very competitive market. And we're very happy with our performance. We're very happy with", "text_tts": "Were very happy with", "translate": "This a lot. It's a very, very, very competitive market. And we're very happy with our performance. We're very happy with", "translate_tts": "This a lot Its a very very very competitive market And were very happy with our performance Were very happy with", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:32.050", "mode": "azero-full", "language": "en", "target": "en", "text": "the share we've taken. And seventeen percentage is like an amazing number actually.", "text_tts": "centage is like an amazing number actually", "translate": "the share we've taken. And seventeen percentage is like an amazing number actually.", "translate_tts": "the share weve taken And seventeen percentage is like an amazing number actually", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:33.765", "mode": "azero-full", "language": "en", "target": "en", "text": "And, you know,", "text_tts": "And you know", "translate": "And, you know,", "translate_tts": "And you know", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:43.889", "mode": "azero-full", "language": "en", "target": "en", "text": "like to be able to do that given how robust the competition is from banks, from nonbanks, from US banks, from foreign banks and all of the different businesses that we compete.", "text_tts": "and all of the different businesses that we compete", "translate": "like to be able to do that given how robust the competition is from banks, from nonbanks, from US banks, from foreign banks and all of the different businesses that we compete.", "translate_tts": "like to be able to do that given how robust the competition is from banks from nonbanks from US banks from foreign banks and all of the different businesses that we compete", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:44.433", "mode": "azero-full", "language": "en", "target": "en", "text": "computer and.", "text_tts": "computer and", "translate": "computer and.", "translate_tts": "computer and", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:48.228", "mode": "azero-full", "language": "en", "target": "en", "text": "is something that we're really proud of. So", "text_tts": "were really proud of So", "translate": "is something that we're really proud of. So", "translate_tts": "is something that were really proud of So", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:54.735", "mode": "azero-full", "language": "en", "target": "en", "text": "the number has a range around it, obviously. So it's not a promise, it's not a guarantee and it can fluctuate. But", "text_tts": "guarantee and it can fluctuate But", "translate": "the number has a range around it, obviously. So it's not a promise, it's not a guarantee and it can fluctuate. But", "translate_tts": "the number has a range around it obviously So its not a promise its not a guarantee and it can fluctuate But", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:06.824", "mode": "azero-full", "language": "en", "target": "en", "text": "We're very proud to be in the ballpark of being able to think that we can deliver it, again, assuming the reasonable outcome on the Puzzle three end game, but it's a very, very, very competitive market.", "text_tts": "competitive market", "translate": "We're very proud to be in the ballpark of being able to think that we can deliver it, again, assuming the reasonable outcome on the Puzzle three end game, but it's a very, very, very competitive market.", "translate_tts": "Were very proud to be in the ballpark of being able to think that we can deliver it again assuming the reasonable outcome on the Puzzle three end game but its a very very very competitive market", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:11.567", "mode": "azero-full", "language": "en", "target": "en", "text": "across all of our products and services, and regions and client segments.", "text_tts": "and regions and client segments", "translate": "across all of our products and services, and regions and client segments.", "translate_tts": "across all of our products and services and regions and client segments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:13.470", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thank you.", "text_tts": "All right thank you", "translate": "All right, thank you.", "translate_tts": "All right thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:20.333", "mode": "azero-full", "language": "en", "target": "en", "text": "Next we'll go to the line of Betsy Grassick from Morgan Stanley. Please go ahead.", "text_tts": "an Stanley Please go ahead", "translate": "Next we'll go to the line of Betsy Grassick from Morgan Stanley. Please go ahead.", "translate_tts": "Next well go to the line of Betsy Grassick from Morgan Stanley Please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:23.240", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, Jeremy.", "text_tts": "", "translate": "Hi, Jeremy.", "translate_tts": "Hi Jeremy", "is_final": false, "emotion": "😊", "events": "😤👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:25.522", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi Jeremy.", "text_tts": "Hi Jeremy", "translate": "Hi Jeremy.", "translate_tts": "Hi Jeremy", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:26.977", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📯👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:31.224", "mode": "azero-full", "language": "en", "target": "en", "text": "So I did want to ask one drill down question on two Q.", "text_tts": "on two Q", "translate": "So I did want to ask one drill down question on two Q.", "translate_tts": "So I did want to ask one drill down question on two Q", "is_final": false, "emotion": "", "events": "🏠🔊📯👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:33.791", "mode": "azero-full", "language": "en", "target": "en", "text": "and it's related to the", "text_tts": "to the", "translate": "and it's related to the", "translate_tts": "and its related to the", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:36.897", "mode": "azero-full", "language": "en", "target": "en", "text": "dollar amount of buybacks that you did do.", "text_tts": "backs that you did do", "translate": "dollar amount of buybacks that you did do.", "translate_tts": "dollar amount of buybacks that you did do", "is_final": false, "emotion": "", "events": "💧💧🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:40.665", "mode": "azero-full", "language": "en", "target": "en", "text": "I think in the press release right in the slide deck, it's four point nine billion.", "text_tts": "four point nine billion", "translate": "I think in the press release right in the slide deck, it's four point nine billion.", "translate_tts": "I think in the press release right in the slide deck its four point nine billion", "is_final": false, "emotion": "", "events": "🏠🔊💧💧", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:42.835", "mode": "azero-full", "language": "en", "target": "en", "text": "Common stock net repurchases.", "text_tts": "t repurchases", "translate": "Common stock net repurchases.", "translate_tts": "Common stock net repurchases", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:45.484", "mode": "azero-full", "language": "en", "target": "en", "text": "So, the question here is,", "text_tts": "question here is", "translate": "So, the question here is,", "translate_tts": "So the question here is", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:50.040", "mode": "azero-full", "language": "en", "target": "en", "text": "What's the governor for you on how much to do?", "text_tts": "to do", "translate": "What's the governor for you on how much to do?", "translate_tts": "Whats the governor for you on how much to do", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:52.599", "mode": "azero-full", "language": "en", "target": "en", "text": "every quarter. And", "text_tts": "And", "translate": "every quarter. And", "translate_tts": "every quarter And", "is_final": false, "emotion": "", "events": "👩📯🏠🔊📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:56.891", "mode": "azero-full", "language": "en", "target": "en", "text": "I I mean I I understand it's a function of okay how much do we organically grow?", "text_tts": "okay how much do we organically grow", "translate": "I I mean I I understand it's a function of okay how much do we organically grow?", "translate_tts": "I I mean I I understand its a function of okay how much do we organically grow", "is_final": false, "emotion": "", "events": "🏠🔊💧💧", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:58.684", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, but even with that.", "text_tts": "n with that", "translate": "You know, but even with that.", "translate_tts": "You know but even with that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:00.304", "mode": "azero-full", "language": "en", "target": "en", "text": "So you get the organic growth.", "text_tts": "So you get the organic growth", "translate": "So you get the organic growth.", "translate_tts": "So you get the organic growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:04.413", "mode": "azero-full", "language": "en", "target": "en", "text": "which you had some nice movement there.", "text_tts": "", "translate": "which you had some nice movement there.", "translate_tts": "which you had some nice movement there", "is_final": false, "emotion": "😊", "events": "🏠🔊💧💧", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:06.312", "mode": "azero-full", "language": "en", "target": "en", "text": "But you do the organic growth. And then", "text_tts": "growth And then", "translate": "But you do the organic growth. And then", "translate_tts": "But you do the organic growth And then", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:08.185", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, is it?", "text_tts": "You know is it", "translate": "You know, is it?", "translate_tts": "You know is it", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:14.330", "mode": "azero-full", "language": "en", "target": "en", "text": "how much do we earn and we want to buy back our earnings? Or how should we be thinking about what that", "text_tts": "g about what that", "translate": "how much do we earn and we want to buy back our earnings? Or how should we be thinking about what that", "translate_tts": "how much do we earn and we want to buy back our earnings Or how should we be thinking about what that", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:22.683", "mode": "azero-full", "language": "en", "target": "en", "text": "repurchase volume should be looking like over time. And I remember over at Investor Day, the whole debate around I don't want to buy back my stock, but", "text_tts": "ck my stock but", "translate": "repurchase volume should be looking like over time. And I remember over at Investor Day, the whole debate around I don't want to buy back my stock, but", "translate_tts": "repurchase volume should be looking like over time And I remember over at Investor Day the whole debate around I dont want to buy back my stock but", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:23.323", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:28.636", "mode": "azero-full", "language": "en", "target": "en", "text": "we are, right? So I get this question from investors quite a bit of", "text_tts": "ors quite a bit of", "translate": "we are, right? So I get this question from investors quite a bit of", "translate_tts": "we are right So I get this question from investors quite a bit of", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:33.154", "mode": "azero-full", "language": "en", "target": "en", "text": "How should we be thinking about how you think about what the right amount is to be doing here?", "text_tts": "amount is to be doing here", "translate": "How should we be thinking about how you think about what the right amount is to be doing here?", "translate_tts": "How should we be thinking about how you think about what the right amount is to be doing here", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:41.835", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, that's a very good and fair question, Betsy, so let me try to unpack it to the best of my ability. So", "text_tts": "o the best of my ability So", "translate": "Yeah, that's a very good and fair question, Betsy, so let me try to unpack it to the best of my ability. So", "translate_tts": "Yeah thats a very good and fair question Betsy so let me try to unpack it to the best of my ability So", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:42.869", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:44.759", "mode": "azero-full", "language": "en", "target": "en", "text": "in no particular order.", "text_tts": "in no particular order", "translate": "in no particular order.", "translate_tts": "in no particular order", "is_final": false, "emotion": "😡", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:59.389", "mode": "azero-full", "language": "en", "target": "en", "text": "One thing that we've really tried to emphasize in a number of different settings, including in our recent ten Qs actually, is that we don't want to get into the business of guiding on buybacks. So we're going to buy back whatever we think makes sense", "text_tts": "ack whatever we think makes sense", "translate": "One thing that we've really tried to emphasize in a number of different settings, including in our recent ten Qs actually, is that we don't want to get into the business of guiding on buybacks. So we're going to buy back whatever we think makes sense", "translate_tts": "One thing that weve really tried to emphasize in a number of different settings including in our recent ten Qs actually is that we dont want to get into the business of guiding on buybacks So were going to buy back whatever we think makes sense", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:04.451", "mode": "azero-full", "language": "en", "target": "en", "text": "the current moment sort of and we reserve the right to sort of change that at any time. So", "text_tts": "So", "translate": "the current moment sort of and we reserve the right to sort of change that at any time. So", "translate_tts": "the current moment sort of and we reserve the right to sort of change that at any time So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:11.352", "mode": "azero-full", "language": "en", "target": "en", "text": "I recognize that not everyone loves that, but that is kind of a philosophical belief. And so I might as well say it", "text_tts": "say it", "translate": "I recognize that not everyone loves that, but that is kind of a philosophical belief. And so I might as well say it", "translate_tts": "I recognize that not everyone loves that but that is kind of a philosophical belief And so I might as well say it", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:18.112", "mode": "azero-full", "language": "en", "target": "en", "text": "explicitly. It was pretty clear in the queue also, but I'm just going to say that again. So that's point one.", "text_tts": "again So thats point one", "translate": "explicitly. It was pretty clear in the queue also, but I'm just going to say that again. So that's point one.", "translate_tts": "explicitly It was pretty clear in the queue also but Im just going to say that again So thats point one", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🏠🔊🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:25.136", "mode": "azero-full", "language": "en", "target": "en", "text": "But having said that, let me nonetheless try to address your point on framework and governors. So", "text_tts": "", "translate": "But having said that, let me nonetheless try to address your point on framework and governors. So", "translate_tts": "But having said that let me nonetheless try to address your point on framework and governors So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:30.099", "mode": "azero-full", "language": "en", "target": "en", "text": "Generally speaking, we think it doesn't make sense to sort of", "text_tts": "e to sort of", "translate": "Generally speaking, we think it doesn't make sense to sort of", "translate_tts": "Generally speaking we think it doesnt make sense to sort of", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:44.705", "mode": "azero-full", "language": "en", "target": "en", "text": "exit the market entirely unless the conditions are much more unusual than they are right now, let's say. Obviously, when for whatever reason, if we ever need to build capital in a hurry, we've done it before,", "text_tts": "fore", "translate": "exit the market entirely unless the conditions are much more unusual than they are right now, let's say. Obviously, when for whatever reason, if we ever need to build capital in a hurry, we've done it before,", "translate_tts": "exit the market entirely unless the conditions are much more unusual than they are right now lets say Obviously when for whatever reason if we ever need to build capital in a hurry weve done it before", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:45.825", "mode": "azero-full", "language": "en", "target": "en", "text": "We're always comfortable, sir.", "text_tts": "Were always comfortable sir", "translate": "We're always comfortable, sir.", "translate_tts": "Were always comfortable sir", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:48.129", "mode": "azero-full", "language": "en", "target": "en", "text": "Spending buybacks entirely, but I think", "text_tts": "entirely but I think", "translate": "Spending buybacks entirely, but I think", "translate_tts": "Spending buybacks entirely but I think", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:53.199", "mode": "azero-full", "language": "en", "target": "en", "text": "some modest amount of buybacks is a reasonable thing to do when you're generating your kind of", "text_tts": "o when youre generating your kind of", "translate": "some modest amount of buybacks is a reasonable thing to do when you're generating your kind of", "translate_tts": "some modest amount of buybacks is a reasonable thing to do when youre generating your kind of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:53.389", "mode": "azero-full", "language": "en", "target": "en", "text": "in the capital.", "text_tts": "in the capital", "translate": "in the capital.", "translate_tts": "in the capital", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯🤮👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:56.903", "mode": "azero-full", "language": "en", "target": "en", "text": "And so you know we were talking before.", "text_tts": "you know we were talking before", "translate": "And so you know we were talking before.", "translate_tts": "And so you know we were talking before", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:59.103", "mode": "azero-full", "language": "en", "target": "en", "text": "before about this two billion pace we", "text_tts": "two billion pace we", "translate": "before about this two billion pace we", "translate_tts": "before about this two billion pace we", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:02.272", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of trying to move away from this notion of a pace, but", "text_tts": "away from this notion of a pace but", "translate": "kind of trying to move away from this notion of a pace, but", "translate_tts": "kind of trying to move away from this notion of a pace but", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:04.790", "mode": "azero-full", "language": "en", "target": "en", "text": "That's where that idea comes from let's put it that way.", "text_tts": "idea comes from lets put it that way", "translate": "That's where that idea comes from let's put it that way.", "translate_tts": "Thats where that idea comes from lets put it that way", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:13.701", "mode": "azero-full", "language": "en", "target": "en", "text": "You talked about the four point nine, which I recognize may seem like a little bit of a random number, but where that actually comes from is the other statement that we made.", "text_tts": "ctually comes from is the other statement that we made", "translate": "You talked about the four point nine, which I recognize may seem like a little bit of a random number, but where that actually comes from is the other statement that we made.", "translate_tts": "You talked about the four point nine which I recognize may seem like a little bit of a random number but where that actually comes from is the other statement that we made", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:28.027", "mode": "azero-full", "language": "en", "target": "en", "text": "that we have these significant item gains from Visa. And if you think about what that means, it means that we have post the acceptance of the exchange offer a meaningful long position and a liquid large", "text_tts": "nd a liquid large", "translate": "that we have these significant item gains from Visa. And if you think about what that means, it means that we have post the acceptance of the exchange offer a meaningful long position and a liquid large", "translate_tts": "that we have these significant item gains from Visa And if you think about what that means it means that we have post the acceptance of the exchange offer a meaningful long position and a liquid large", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:29.272", "mode": "azero-full", "language": "en", "target": "en", "text": "Financial stock.", "text_tts": "stock", "translate": "Financial stock.", "translate_tts": "Financial stock", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:36.146", "mode": "azero-full", "language": "en", "target": "en", "text": "that is Visa, which realistically is highly correlated to our own stock. And so in some sense, why carry that", "text_tts": "sense why carry that", "translate": "that is Visa, which realistically is highly correlated to our own stock. And so in some sense, why carry that", "translate_tts": "that is Visa which realistically is highly correlated to our own stock And so in some sense why carry that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:50.322", "mode": "azero-full", "language": "en", "target": "en", "text": "instead of just buying back JPMorgan stock. So we talked about Jamie talked about as we liquidate the Visa, deploying those proceeds into JPM, and that's what we did this quarter. So that is why the four point nine is a little higher. And", "text_tts": "the four point nine is a little higher And", "translate": "instead of just buying back JPMorgan stock. So we talked about Jamie talked about as we liquidate the Visa, deploying those proceeds into JPM, and that's what we did this quarter. So that is why the four point nine is a little higher. And", "translate_tts": "instead of just buying back JPMorgan stock So we talked about Jamie talked about as we liquidate the Visa deploying those proceeds into JPM and thats what we did this quarter So that is why the four point nine is a little higher And", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:57.307", "mode": "azero-full", "language": "en", "target": "en", "text": "consistent with my comments at Investor Day around having slightly increased the amount of flybacks.", "text_tts": "having slightly increased the amount of flybacks", "translate": "consistent with my comments at Investor Day around having slightly increased the amount of flybacks.", "translate_tts": "consistent with my comments at Investor Day around having slightly increased the amount of flybacks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:57.876", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🛎📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:04.447", "mode": "azero-full", "language": "en", "target": "en", "text": "And beyond that, what you're left with is my answer to Steve's question, which is that to your point about", "text_tts": "your point about", "translate": "And beyond that, what you're left with is my answer to Steve's question, which is that to your point about", "translate_tts": "And beyond that what youre left with is my answer to Steves question which is that to your point about", "is_final": false, "emotion": "", "events": "🔔💥", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:06.577", "mode": "azero-full", "language": "en", "target": "en", "text": "buying back earnings or whatever.", "text_tts": "nings or whatever", "translate": "buying back earnings or whatever.", "translate_tts": "buying back earnings or whatever", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:10.759", "mode": "azero-full", "language": "en", "target": "en", "text": "when we're generating these types of earnings,", "text_tts": "erating these types of earnings", "translate": "when we're generating these types of earnings,", "translate_tts": "when were generating these types of earnings", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:13.830", "mode": "azero-full", "language": "en", "target": "en", "text": "and there's this much organic capital being generated,", "text_tts": "organic capital being generated", "translate": "and there's this much organic capital being generated,", "translate_tts": "and theres this much organic capital being generated", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:17.051", "mode": "azero-full", "language": "en", "target": "en", "text": "In the absence of opportunities to deploy it,", "text_tts": "of opportunities to deploy it", "translate": "In the absence of opportunities to deploy it,", "translate_tts": "In the absence of opportunities to deploy it", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:24.286", "mode": "azero-full", "language": "en", "target": "en", "text": "organically or inorganically and while continuing to maintain our healthy but sustainable dividend,", "text_tts": "our healthy but sustainable dividend", "translate": "organically or inorganically and while continuing to maintain our healthy but sustainable dividend,", "translate_tts": "organically or inorganically and while continuing to maintain our healthy but sustainable dividend", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:25.007", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊🛎📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:26.131", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:35.009", "mode": "azero-full", "language": "en", "target": "en", "text": "if we don't return the capital, we are going to keep growing the CT one ratio to levels which, if you think about the long strategic", "text_tts": "nk about the long strategic", "translate": "if we don't return the capital, we are going to keep growing the CT one ratio to levels which, if you think about the long strategic", "translate_tts": "if we dont return the capital we are going to keep growing the CT one ratio to levels which if you think about the long strategic", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:38.686", "mode": "azero-full", "language": "en", "target": "en", "text": "outlook of the company are not reasonable. They're just", "text_tts": "pany are not reasonable Theyre just", "translate": "outlook of the company are not reasonable. They're just", "translate_tts": "outlook of the company are not reasonable Theyre just", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:42.877", "mode": "azero-full", "language": "en", "target": "en", "text": "artificially high and unnecessary. So one way or the other,", "text_tts": "other", "translate": "artificially high and unnecessary. So one way or the other,", "translate_tts": "artificially high and unnecessary So one way or the other", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:47.790", "mode": "azero-full", "language": "en", "target": "en", "text": "that will need to be addressed at some point. It's just that we don't feel that now is the right time.", "text_tts": "that now is the right time", "translate": "that will need to be addressed at some point. It's just that we don't feel that now is the right time.", "translate_tts": "that will need to be addressed at some point Its just that we dont feel that now is the right time", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:50.285", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thank you, Jeremy, appreciate it.", "text_tts": "eremy appreciate it", "translate": "All right, thank you, Jeremy, appreciate it.", "translate_tts": "All right thank you Jeremy appreciate it", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:52.550", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for your time.", "text_tts": "Thanks for your time", "translate": "Thanks for your time.", "translate_tts": "Thanks for your time", "is_final": false, "emotion": "", "events": "😤👂🏠🔊👨📯📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:57.569", "mode": "azero-full", "language": "en", "target": "en", "text": "Next we'll go to the line of Gerard Cassidy from RBC Capital Markets please go ahead.", "text_tts": "RBC Capital Markets please go ahead", "translate": "Next we'll go to the line of Gerard Cassidy from RBC Capital Markets please go ahead.", "translate_tts": "Next well go to the line of Gerard Cassidy from RBC Capital Markets please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:59.286", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi Jeremy, how are you?", "text_tts": "Hi Jeremy how are you", "translate": "Hi Jeremy, how are you?", "translate_tts": "Hi Jeremy how are you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:01.610", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi Gerard.", "text_tts": "Hi Gerard", "translate": "Hi Gerard.", "translate_tts": "Hi Gerard", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:16.527", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy, can you I know you touched on deposits earlier in the call in response to a question. I noticed on the average balances, the noninterest bearing deposits were relatively stable quarter to quarter versus prior quarters when they've", "text_tts": "y stable quarter to quarter versus prior quarters when theyve", "translate": "Jeremy, can you I know you touched on deposits earlier in the call in response to a question. I noticed on the average balances, the noninterest bearing deposits were relatively stable quarter to quarter versus prior quarters when they've", "translate_tts": "Jeremy can you I know you touched on deposits earlier in the call in response to a question I noticed on the average balances the noninterest bearing deposits were relatively stable quarter to quarter versus prior quarters when theyve", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:25.858", "mode": "azero-full", "language": "en", "target": "en", "text": "steadily declined. And this is one of the areas, of course, investors are focused on in terms of the future of the net interest margin. For you and your peers,", "text_tts": "our peers", "translate": "steadily declined. And this is one of the areas, of course, investors are focused on in terms of the future of the net interest margin. For you and your peers,", "translate_tts": "steadily declined And this is one of the areas of course investors are focused on in terms of the future of the net interest margin For you and your peers", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Gerard Cassidy (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:36.855", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you elaborate, if you can, what you're seeing in that noninterest bearing deposit account? I know this is average and not period end. The period end number may actually be lower. But what are you guys seeing here?", "text_tts": "guys seeing here", "translate": "Can you elaborate, if you can, what you're seeing in that noninterest bearing deposit account? I know this is average and not period end. The period end number may actually be lower. But what are you guys seeing here?", "translate_tts": "Can you elaborate if you can what youre seeing in that noninterest bearing deposit account I know this is average and not period end The period end number may actually be lower But what are you guys seeing here", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:49.278", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, good question, Gerard. I have to be honest, I hadn't focused on that particular sequential explain, that is quarter on quarter change in average non interest bearing deposits.", "text_tts": "uarter change in average non interest bearing deposits", "translate": "Yeah, good question, Gerard. I have to be honest, I hadn't focused on that particular sequential explain, that is quarter on quarter change in average non interest bearing deposits.", "translate_tts": "Yeah good question Gerard I have to be honest I hadnt focused on that particular sequential explain that is quarter on quarter change in average non interest bearing deposits", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:03.454", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think the more important question is the big picture question, which is what do we expect I mean, how are we thinking about ongoing migration of noninterest bearing into interest bearing in the current environment and how that affects our RNII outlook", "text_tts": "and how that affects our RNII outlook", "translate": "But I think the more important question is the big picture question, which is what do we expect I mean, how are we thinking about ongoing migration of noninterest bearing into interest bearing in the current environment and how that affects our RNII outlook", "translate_tts": "But I think the more important question is the big picture question which is what do we expect I mean how are we thinking about ongoing migration of noninterest bearing into interest bearing in the current environment and how that affects our RNII outlook", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:08.396", "mode": "azero-full", "language": "en", "target": "en", "text": "and our expectation for weighted average rate paid on deposits.", "text_tts": "expectation for weighted average rate paid on deposits", "translate": "and our expectation for weighted average rate paid on deposits.", "translate_tts": "and our expectation for weighted average rate paid on deposits", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😲💨", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:11.837", "mode": "azero-full", "language": "en", "target": "en", "text": "And the answer to that question is that we do continue to expect", "text_tts": "to expect", "translate": "And the answer to that question is that we do continue to expect", "translate_tts": "And the answer to that question is that we do continue to expect", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:14.339", "mode": "azero-full", "language": "en", "target": "en", "text": "that migration to happen. so", "text_tts": "to happen so", "translate": "that migration to happen. so", "translate_tts": "that migration to happen so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:17.201", "mode": "azero-full", "language": "en", "target": "en", "text": "if you think about it, you know, in the wholesale space", "text_tts": "it you know in the wholesale space", "translate": "if you think about it, you know, in the wholesale space", "translate_tts": "if you think about it you know in the wholesale space", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:19.948", "mode": "azero-full", "language": "en", "target": "en", "text": "You have a bunch of clients with", "text_tts": "of clients with", "translate": "You have a bunch of clients with", "translate_tts": "You have a bunch of clients with", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:34.276", "mode": "azero-full", "language": "en", "target": "en", "text": "some balances in noninterest bearing accounts. And over time, for a variety of reasons, we do see them moving those balances into interest bearing. So we do continue to expect that migration to happen. And therefore,", "text_tts": "ion to happen And therefore", "translate": "some balances in noninterest bearing accounts. And over time, for a variety of reasons, we do see them moving those balances into interest bearing. So we do continue to expect that migration to happen. And therefore,", "translate_tts": "some balances in noninterest bearing accounts And over time for a variety of reasons we do see them moving those balances into interest bearing So we do continue to expect that migration to happen And therefore", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:37.185", "mode": "azero-full", "language": "en", "target": "en", "text": "That will be a source of headwinds.", "text_tts": "ource of headwinds", "translate": "That will be a source of headwinds.", "translate_tts": "That will be a source of headwinds", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:44.836", "mode": "azero-full", "language": "en", "target": "en", "text": "And that migration sometimes happens internally, that is out of noninterest bearing into interest bearing or into CDs.", "text_tts": "ing or into CDs", "translate": "And that migration sometimes happens internally, that is out of noninterest bearing into interest bearing or into CDs.", "translate_tts": "And that migration sometimes happens internally that is out of noninterest bearing into interest bearing or into CDs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:51.867", "mode": "azero-full", "language": "en", "target": "en", "text": "sometimes it goes into money markets or into investments, which is what we see happening in our wealth management business.", "text_tts": "n our wealth management business", "translate": "sometimes it goes into money markets or into investments, which is what we see happening in our wealth management business.", "translate_tts": "sometimes it goes into money markets or into investments which is what we see happening in our wealth management business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:59.119", "mode": "azero-full", "language": "en", "target": "en", "text": "And some of it does leave the company, but one of the things that we're encouraged by is the extent to which we are actually capturing", "text_tts": "ally capturing", "translate": "And some of it does leave the company, but one of the things that we're encouraged by is the extent to which we are actually capturing", "translate_tts": "And some of it does leave the company but one of the things that were encouraged by is the extent to which we are actually capturing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:08.381", "mode": "azero-full", "language": "en", "target": "en", "text": "a large portion of that yield seeking flow through CD's and money market offerings, et cetera, across our various franchises. So", "text_tts": "cetera across our various franchises So", "translate": "a large portion of that yield seeking flow through CD's and money market offerings, et cetera, across our various franchises. So", "translate_tts": "a large portion of that yield seeking flow through CDs and money market offerings et cetera across our various franchises So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:20.196", "mode": "azero-full", "language": "en", "target": "en", "text": "big picture. I do think that migration out of noninterest bearing into interest bearing will continue to be a thing, and that is a contributor to the modest headwinds that we expect for NII.", "text_tts": "s that we expect for NII", "translate": "big picture. I do think that migration out of noninterest bearing into interest bearing will continue to be a thing, and that is a contributor to the modest headwinds that we expect for NII.", "translate_tts": "big picture I do think that migration out of noninterest bearing into interest bearing will continue to be a thing and that is a contributor to the modest headwinds that we expect for NII", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:21.860", "mode": "azero-full", "language": "en", "target": "en", "text": "Right now, but um.", "text_tts": "um", "translate": "Right now, but um.", "translate_tts": "Right now but um", "is_final": false, "emotion": "", "events": "🛎📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:23.527", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I'll leave it at that, I guess.", "text_tts": "Yeah Ill leave it at that I guess", "translate": "Yeah, I'll leave it at that, I guess.", "translate_tts": "Yeah Ill leave it at that I guess", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:35.134", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good. And as a follow up, you've been very clear about the consumer credit card charge offs and delinquency levels, and we all know about the commercial real estate office.", "text_tts": "state office", "translate": "Very good. And as a follow up, you've been very clear about the consumer credit card charge offs and delinquency levels, and we all know about the commercial real estate office.", "translate_tts": "Very good And as a follow up youve been very clear about the consumer credit card charge offs and delinquency levels and we all know about the commercial real estate office", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:37:49.085", "mode": "azero-full", "language": "en", "target": "en", "text": "and you always talk about over earning on net interest income, of course. One of the great credit quality stories for everyone, including yourselves, is the CNI portfolio, how strong it's been for in this elevated rate environment. And I know your numbers are still quite low, but", "text_tts": "elevated rate environment And I know your numbers are still quite low but", "translate": "and you always talk about over earning on net interest income, of course. One of the great credit quality stories for everyone, including yourselves, is the CNI portfolio, how strong it's been for in this elevated rate environment. And I know your numbers are still quite low, but", "translate_tts": "and you always talk about over earning on net interest income of course One of the great credit quality stories for everyone including yourselves is the CNI portfolio how strong its been for in this elevated rate environment And I know your numbers are still quite low but", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:38:07.622", "mode": "azero-full", "language": "en", "target": "en", "text": "In the corporate investment bank, you had about a five hundred million dollars pickup in nonaccrual loans. Can you share with us what are you seeing in CNI? Are there any early signs of cracks or anything? And again, I know your numbers are still good, but I'm just trying to look forward to see if there's something here over the next twelve months or so.", "text_tts": "here over the next twelve months or so", "translate": "In the corporate investment bank, you had about a five hundred million dollars pickup in nonaccrual loans. Can you share with us what are you seeing in CNI? Are there any early signs of cracks or anything? And again, I know your numbers are still good, but I'm just trying to look forward to see if there's something here over the next twelve months or so.", "translate_tts": "In the corporate investment bank you had about a five hundred million dollars pickup in nonaccrual loans Can you share with us what are you seeing in CNI Are there any early signs of cracks or anything And again I know your numbers are still good but Im just trying to look forward to see if theres something here over the next twelve months or so", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gerard Cassidy (RBC Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:38:12.048", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, it's a good question.", "text_tts": "", "translate": "Yeah, it's a good question.", "translate_tts": "Yeah its a good question", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:38:17.585", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the short answer is no. We're not really seeing early signs of cracks in CNI.", "text_tts": "eing early signs of cracks in CNI", "translate": "I think the short answer is no. We're not really seeing early signs of cracks in CNI.", "translate_tts": "I think the short answer is no Were not really seeing early signs of cracks in CNI", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:38:32.008", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, yes, I agree with you. Like, the CNI charge off rate has been very, very low for a long time. I think we emphasized that at last year's Investor Day, if I remember correctly, I think the CNI charge off rate over the preceding ten years was something like literally zero.", "text_tts": "as something like literally zero", "translate": "I mean, yes, I agree with you. Like, the CNI charge off rate has been very, very low for a long time. I think we emphasized that at last year's Investor Day, if I remember correctly, I think the CNI charge off rate over the preceding ten years was something like literally zero.", "translate_tts": "I mean yes I agree with you Like the CNI charge off rate has been very very low for a long time I think we emphasized that at last years Investor Day if I remember correctly I think the CNI charge off rate over the preceding ten years was something like literally zero", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:38:39.108", "mode": "azero-full", "language": "en", "target": "en", "text": "So that is clearly very low by historical standards and while we take a lot of pride in that number and I think it reflects", "text_tts": "it reflects", "translate": "So that is clearly very low by historical standards and while we take a lot of pride in that number and I think it reflects", "translate_tts": "So that is clearly very low by historical standards and while we take a lot of pride in that number and I think it reflects", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:38:49.246", "mode": "azero-full", "language": "en", "target": "en", "text": "the discipline in our underwriting process and the strength of our credit culture across bankers and the risk team, that's not", "text_tts": "risk team thats not", "translate": "the discipline in our underwriting process and the strength of our credit culture across bankers and the risk team, that's not", "translate_tts": "the discipline in our underwriting process and the strength of our credit culture across bankers and the risk team thats not", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:38:57.068", "mode": "azero-full", "language": "en", "target": "en", "text": "we don't actually run that franchise to like a zero loss expectation, so you have to assume there'll be some upward pressure on that.", "text_tts": "assume therell be some upward pressure on that", "translate": "we don't actually run that franchise to like a zero loss expectation, so you have to assume there'll be some upward pressure on that.", "translate_tts": "we dont actually run that franchise to like a zero loss expectation so you have to assume therell be some upward pressure on that", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:39:11.560", "mode": "azero-full", "language": "en", "target": "en", "text": "But in any given quarter, the CNI numbers tend to be quite blumpy and quite idiosyncratic. So I don't think that anything in the current quarter's results is indicative of anything broader, and I haven't", "text_tts": "ing broader and I havent", "translate": "But in any given quarter, the CNI numbers tend to be quite blumpy and quite idiosyncratic. So I don't think that anything in the current quarter's results is indicative of anything broader, and I haven't", "translate_tts": "But in any given quarter the CNI numbers tend to be quite blumpy and quite idiosyncratic So I dont think that anything in the current quarters results is indicative of anything broader and I havent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:39:12.391", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty one.", "text_tts": "twenty one", "translate": "twenty one.", "translate_tts": "twenty one", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:39:14.702", "mode": "azero-full", "language": "en", "target": "en", "text": "internally talk that way I'll say.", "text_tts": "talk that way Ill say", "translate": "internally talk that way I'll say.", "translate_tts": "internally talk that way Ill say", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:39:17.713", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Appreciate the insights as always. Thank you.", "text_tts": "insights as always Thank you", "translate": "Great. Appreciate the insights as always. Thank you.", "translate_tts": "Great Appreciate the insights as always Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:39:19.951", "mode": "azero-full", "language": "en", "target": "en", "text": "Bench Road.", "text_tts": "Bench Road", "translate": "Bench Road.", "translate_tts": "Bench Road", "is_final": false, "emotion": "", "events": "🤮👂🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:25.648", "mode": "azero-full", "language": "en", "target": "en", "text": "Next we'll go to the line of Erica Najarian from u B S. Please go ahead.", "text_tts": "u B S Please go ahead", "translate": "Next we'll go to the line of Erica Najarian from u B S. Please go ahead.", "translate_tts": "Next well go to the line of Erica Najarian from u B S Please go ahead", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:41.738", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning. I just had one cleanup question, Jeremy. The consensus provision for twenty twenty four is ten point seven billion. Could you maybe clarify for once and for all sort of Jamie's comment that an industry", "text_tts": "r once and for all sort of Jamies comment that an industry", "translate": "Hi, good morning. I just had one cleanup question, Jeremy. The consensus provision for twenty twenty four is ten point seven billion. Could you maybe clarify for once and for all sort of Jamie's comment that an industry", "translate_tts": "Hi good morning I just had one cleanup question Jeremy The consensus provision for twenty twenty four is ten point seven billion Could you maybe clarify for once and for all sort of Jamies comment that an industry", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:45.184", "mode": "azero-full", "language": "en", "target": "en", "text": "conference earlier.", "text_tts": "rlier", "translate": "conference earlier.", "translate_tts": "conference earlier", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:47.130", "mode": "azero-full", "language": "en", "target": "en", "text": "and you know, try to sort of", "text_tts": "try to sort of", "translate": "and you know, try to sort of", "translate_tts": "and you know try to sort of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:53.973", "mode": "azero-full", "language": "en", "target": "en", "text": "triangulate if that ten point seven billion provision is appropriate for the growth level that you are planning for in card?", "text_tts": "are planning for in card", "translate": "triangulate if that ten point seven billion provision is appropriate for the growth level that you are planning for in card?", "translate_tts": "triangulate if that ten point seven billion provision is appropriate for the growth level that you are planning for in card", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:00.355", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, happy to clarify that. So Jamie's comments were that", "text_tts": "ere that", "translate": "Yeah, happy to clarify that. So Jamie's comments were that", "translate_tts": "Yeah happy to clarify that So Jamies comments were that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:01.767", "mode": "azero-full", "language": "en", "target": "en", "text": "The allowance.", "text_tts": "The allowance", "translate": "The allowance.", "translate_tts": "The allowance", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:04.460", "mode": "azero-full", "language": "en", "target": "en", "text": "to build in the card allowance to", "text_tts": "ard allowance to", "translate": "to build in the card allowance to", "translate_tts": "to build in the card allowance to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:09.809", "mode": "azero-full", "language": "en", "target": "en", "text": "we're talking about cards specifically. We expected something like two billion.", "text_tts": "specifically We expected something like two billion", "translate": "we're talking about cards specifically. We expected something like two billion.", "translate_tts": "were talking about cards specifically We expected something like two billion", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:11.954", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, for the full year.", "text_tts": "Um for the full year", "translate": "Um, for the full year.", "translate_tts": "Um for the full year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:18.082", "mode": "azero-full", "language": "en", "target": "en", "text": "As I said here today, our expectation for that number is actually slightly higher, but it's in the ballpark.", "text_tts": "ightly higher but its in the ballpark", "translate": "As I said here today, our expectation for that number is actually slightly higher, but it's in the ballpark.", "translate_tts": "As I said here today our expectation for that number is actually slightly higher but its in the ballpark", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:20.214", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think in terms of", "text_tts": "in terms of", "translate": "And I think in terms of", "translate_tts": "And I think in terms of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:29.057", "mode": "azero-full", "language": "en", "target": "en", "text": "what that means for the consensus on the overall allowance change for the year. Last time I checked it still looked a little low on that front.", "text_tts": "little low on that front", "translate": "what that means for the consensus on the overall allowance change for the year. Last time I checked it still looked a little low on that front.", "translate_tts": "what that means for the consensus on the overall allowance change for the year Last time I checked it still looked a little low on that front", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:30.049", "mode": "azero-full", "language": "en", "target": "en", "text": "So, um,", "text_tts": "So um", "translate": "So, um,", "translate_tts": "So um", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊😤👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:34.285", "mode": "azero-full", "language": "en", "target": "en", "text": "Who knows what it'll actually wind up being but that that remains our view.", "text_tts": "emains our view", "translate": "Who knows what it'll actually wind up being but that that remains our view.", "translate_tts": "Who knows what itll actually wind up being but that that remains our view", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:39.129", "mode": "azero-full", "language": "en", "target": "en", "text": "One question that we've gotten is how to reconcile that build", "text_tts": "ile that build", "translate": "One question that we've gotten is how to reconcile that build", "translate_tts": "One question that weve gotten is how to reconcile that build", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:43.709", "mode": "azero-full", "language": "en", "target": "en", "text": "to the twelve percent you know.", "text_tts": "twelve percent you know", "translate": "to the twelve percent you know.", "translate_tts": "to the twelve percent you know", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:54.032", "mode": "azero-full", "language": "en", "target": "en", "text": "growth in os that we've talked about because it seems like a little bit high relative to what you would have otherwise assumed if you apply some sort of a standard coverage ratio to that growth.", "text_tts": "to that growth", "translate": "growth in os that we've talked about because it seems like a little bit high relative to what you would have otherwise assumed if you apply some sort of a standard coverage ratio to that growth.", "translate_tts": "growth in os that weve talked about because it seems like a little bit high relative to what you would have otherwise assumed if you apply some sort of a standard coverage ratio to that growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:57.205", "mode": "azero-full", "language": "en", "target": "en", "text": "But the reason that's the case.", "text_tts": "thats the case", "translate": "But the reason that's the case.", "translate_tts": "But the reason thats the case", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:11.180", "mode": "azero-full", "language": "en", "target": "en", "text": "is essentially a combination of higher revolving mix as we continue to see some normalization revolve in that twelve percent as well as seasoning of earlier vintages, which comes with slightly higher allowance", "text_tts": "lier vintages which comes with slightly higher allowance", "translate": "is essentially a combination of higher revolving mix as we continue to see some normalization revolve in that twelve percent as well as seasoning of earlier vintages, which comes with slightly higher allowance", "translate_tts": "is essentially a combination of higher revolving mix as we continue to see some normalization revolve in that twelve percent as well as seasoning of earlier vintages which comes with slightly higher allowance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:13.437", "mode": "azero-full", "language": "en", "target": "en", "text": "per per unit of O S growth.", "text_tts": "t of O S growth", "translate": "per per unit of O S growth.", "translate_tts": "per per unit of O S growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:15.730", "mode": "azero-full", "language": "en", "target": "en", "text": "Great, thank you.", "text_tts": "Great thank you", "translate": "Great, thank you.", "translate_tts": "Great thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:18.701", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks very much.", "text_tts": "Thanks very much", "translate": "Thanks very much.", "translate_tts": "Thanks very much", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:24.833", "mode": "azero-full", "language": "en", "target": "en", "text": "And for our final question, we'll go to the line of Jim Mitchell from Seaport Global Securities. Please go ahead.", "text_tts": "Please go ahead", "translate": "And for our final question, we'll go to the line of Jim Mitchell from Seaport Global Securities. Please go ahead.", "translate_tts": "And for our final question well go to the line of Jim Mitchell from Seaport Global Securities Please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Jim Mitchell (Seaport Global Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:40.518", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Maybe just one last question on sort of deploying excess capital. It seems like the two primary ways to do that organically would be through the trading book or the loan book. So maybe two questions there. One,", "text_tts": "loan book So maybe two questions there One", "translate": "Good morning. Maybe just one last question on sort of deploying excess capital. It seems like the two primary ways to do that organically would be through the trading book or the loan book. So maybe two questions there. One,", "translate_tts": "Good morning Maybe just one last question on sort of deploying excess capital It seems like the two primary ways to do that organically would be through the trading book or the loan book So maybe two questions there One", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Jim Mitchell (Seaport Global Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:43.331", "mode": "azero-full", "language": "en", "target": "en", "text": "Trading assets were up twenty percent year over year.", "text_tts": "were up twenty percent year over year", "translate": "Trading assets were up twenty percent year over year.", "translate_tts": "Trading assets were up twenty percent year over year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Jim Mitchell (Seaport Global Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:50.740", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that you leaning into it or just a function of demand? And is there further opportunities to grow that? And then secondly,", "text_tts": "secondly", "translate": "Is that you leaning into it or just a function of demand? And is there further opportunities to grow that? And then secondly,", "translate_tts": "Is that you leaning into it or just a function of demand And is there further opportunities to grow that And then secondly", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Jim Mitchell (Seaport Global Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:52.627", "mode": "azero-full", "language": "en", "target": "en", "text": "Outside of cards, loan demand has been", "text_tts": "n demand has been", "translate": "Outside of cards, loan demand has been", "translate_tts": "Outside of cards loan demand has been", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Jim Mitchell (Seaport Global Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:56.050", "mode": "azero-full", "language": "en", "target": "en", "text": "quite weak. And any thoughts from you on", "text_tts": "And any thoughts from you on", "translate": "quite weak. And any thoughts from you on", "translate_tts": "quite weak And any thoughts from you on", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Jim Mitchell (Seaport Global Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:00.367", "mode": "azero-full", "language": "en", "target": "en", "text": "if you're seeing any change in demand or how you're thinking about loan demand going forward? Thanks.", "text_tts": "about loan demand going forward Thanks", "translate": "if you're seeing any change in demand or how you're thinking about loan demand going forward? Thanks.", "translate_tts": "if youre seeing any change in demand or how youre thinking about loan demand going forward Thanks", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Jim Mitchell (Seaport Global Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:15.208", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Jim. Good question. So yes, trading assets have been up. That is basically client activity, primarily secured financing related sort of match book repo type stuff and similar", "text_tts": "ch book repo type stuff and similar", "translate": "Thanks, Jim. Good question. So yes, trading assets have been up. That is basically client activity, primarily secured financing related sort of match book repo type stuff and similar", "translate_tts": "Thanks Jim Good question So yes trading assets have been up That is basically client activity primarily secured financing related sort of match book repo type stuff and similar", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:22.891", "mode": "azero-full", "language": "en", "target": "en", "text": "things that are gross off the balance sheet quite a bit but are quite low risk and therefore quite low RWA intensity.", "text_tts": "", "translate": "things that are gross off the balance sheet quite a bit but are quite low risk and therefore quite low RWA intensity.", "translate_tts": "things that are gross off the balance sheet quite a bit but are quite low risk and therefore quite low RWA intensity", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:30.227", "mode": "azero-full", "language": "en", "target": "en", "text": "So while our ability to supply that financing to clients is something that we're happy about and is very much", "text_tts": "re happy about and is very much", "translate": "So while our ability to supply that financing to clients is something that we're happy about and is very much", "translate_tts": "So while our ability to supply that financing to clients is something that were happy about and is very much", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:44.597", "mode": "azero-full", "language": "en", "target": "en", "text": "represents us leaning into the franchise to serve our clients. It's not really particularly RWA and therefore capital intensive and therefore doesn't really reflect an aggressive choice on our part to deploy capital services", "text_tts": "sive choice on our part to deploy capital services", "translate": "represents us leaning into the franchise to serve our clients. It's not really particularly RWA and therefore capital intensive and therefore doesn't really reflect an aggressive choice on our part to deploy capital services", "translate_tts": "represents us leaning into the franchise to serve our clients Its not really particularly RWA and therefore capital intensive and therefore doesnt really reflect an aggressive choice on our part to deploy capital services", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:47.680", "mode": "azero-full", "language": "en", "target": "en", "text": "On the loan demand front.", "text_tts": "demand front", "translate": "On the loan demand front.", "translate_tts": "On the loan demand front", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:53.395", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I mean, unfortunately, I just don't have much new to say there.", "text_tts": "new to say there", "translate": "Yes, I mean, unfortunately, I just don't have much new to say there.", "translate_tts": "Yes I mean unfortunately I just dont have much new to say there", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:07.729", "mode": "azero-full", "language": "en", "target": "en", "text": "on loan demand, meaning to your point, loan demand remains quite muted everywhere except card. Our card business is, of course, in no way capital constrained. So whatever", "text_tts": "apital constrained So whatever", "translate": "on loan demand, meaning to your point, loan demand remains quite muted everywhere except card. Our card business is, of course, in no way capital constrained. So whatever", "translate_tts": "on loan demand meaning to your point loan demand remains quite muted everywhere except card Our card business is of course in no way capital constrained So whatever", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:12.243", "mode": "azero-full", "language": "en", "target": "en", "text": "makes sense there in terms of our customer franchise and our ability to", "text_tts": "franchise and our ability to", "translate": "makes sense there in terms of our customer franchise and our ability to", "translate_tts": "makes sense there in terms of our customer franchise and our ability to", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:16.447", "mode": "azero-full", "language": "en", "target": "en", "text": "acquire accounts and retain accounts and what fits inside our credit risk appetite.", "text_tts": "its inside our credit risk appetite", "translate": "acquire accounts and retain accounts and what fits inside our credit risk appetite.", "translate_tts": "acquire accounts and retain accounts and what fits inside our credit risk appetite", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:22.959", "mode": "azero-full", "language": "en", "target": "en", "text": "is growth that's going to make sense. And so we're very happy to deploy capital to that. But it's not constrained by our", "text_tts": "constrained by our", "translate": "is growth that's going to make sense. And so we're very happy to deploy capital to that. But it's not constrained by our", "translate_tts": "is growth thats going to make sense And so were very happy to deploy capital to that But its not constrained by our", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:24.367", "mode": "azero-full", "language": "en", "target": "en", "text": "willingness or ability to deploy", "text_tts": "willingness or ability to deploy", "translate": "willingness or ability to deploy", "translate_tts": "willingness or ability to deploy", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:25.040", "mode": "azero-full", "language": "en", "target": "en", "text": "Capital to that.", "text_tts": "Capital to that", "translate": "Capital to that.", "translate_tts": "Capital to that", "is_final": false, "emotion": "", "events": "🏠🔊🃏👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:28.439", "mode": "azero-full", "language": "en", "target": "en", "text": "And of course, you know, for the rest of", "text_tts": "you know for the rest of", "translate": "And of course, you know, for the rest of", "translate_tts": "And of course you know for the rest of", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:34.575", "mode": "azero-full", "language": "en", "target": "en", "text": "of the loan space. The last thing that we're going to do is have the excess capital mean that we lean in", "text_tts": "that we lean in", "translate": "of the loan space. The last thing that we're going to do is have the excess capital mean that we lean in", "translate_tts": "of the loan space The last thing that were going to do is have the excess capital mean that we lean in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:36.805", "mode": "azero-full", "language": "en", "target": "en", "text": "to you know.", "text_tts": "to you know", "translate": "to you know.", "translate_tts": "to you know", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:41.730", "mode": "azero-full", "language": "en", "target": "en", "text": "lending that is not inside our risk appetite or inside our credit box.", "text_tts": "side our credit box", "translate": "lending that is not inside our risk appetite or inside our credit box.", "translate_tts": "lending that is not inside our risk appetite or inside our credit box", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:43.816", "mode": "azero-full", "language": "en", "target": "en", "text": "especially in a world where", "text_tts": "ld where", "translate": "especially in a world where", "translate_tts": "especially in a world where", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:54.392", "mode": "azero-full", "language": "en", "target": "en", "text": "spreads are quite compressed and terms are under pressure. So there's always a balance between capital deployment and assessing economic risk rationally. And frankly, that is", "text_tts": "rationally And frankly that is", "translate": "spreads are quite compressed and terms are under pressure. So there's always a balance between capital deployment and assessing economic risk rationally. And frankly, that is", "translate_tts": "spreads are quite compressed and terms are under pressure So theres always a balance between capital deployment and assessing economic risk rationally And frankly that is", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:01.484", "mode": "azero-full", "language": "en", "target": "en", "text": "in some sense, a microcosm of the larger challenge that we have right now, you know, when I talked about", "text_tts": "en I talked about", "translate": "in some sense, a microcosm of the larger challenge that we have right now, you know, when I talked about", "translate_tts": "in some sense a microcosm of the larger challenge that we have right now you know when I talked about", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:10.456", "mode": "azero-full", "language": "en", "target": "en", "text": "if there was ever a moment where the opportunity cost of not deploying the capital relative to how attractive the opportunities outside the walls of the company are,", "text_tts": "ide the walls of the company are", "translate": "if there was ever a moment where the opportunity cost of not deploying the capital relative to how attractive the opportunities outside the walls of the company are,", "translate_tts": "if there was ever a moment where the opportunity cost of not deploying the capital relative to how attractive the opportunities outside the walls of the company are", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:16.860", "mode": "azero-full", "language": "en", "target": "en", "text": "Now would be it in terms of being patient. That's a little bit one example of what I was referring to.", "text_tts": "of what I was referring to", "translate": "Now would be it in terms of being patient. That's a little bit one example of what I was referring to.", "translate_tts": "Now would be it in terms of being patient Thats a little bit one example of what I was referring to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:19.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. Thanks.", "text_tts": "Okay great Thanks", "translate": "Okay, great. Thanks.", "translate_tts": "Okay great Thanks", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:21.957", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:23.898", "mode": "azero-full", "language": "en", "target": "en", "text": "And we have no further questions?", "text_tts": "And we have no further questions", "translate": "And we have no further questions?", "translate_tts": "And we have no further questions", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:28.804", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good. Thank you, everyone. See you next floor.", "text_tts": "ne See you next floor", "translate": "Very good. Thank you, everyone. See you next floor.", "translate_tts": "Very good Thank you everyone See you next floor", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:34.912", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you all for participating in today's conference. You may disconnect your line and enjoy the rest of your day.", "text_tts": "your line and enjoy the rest of your day", "translate": "Thank you all for participating in today's conference. You may disconnect your line and enjoy the rest of your day.", "translate_tts": "Thank you all for participating in todays conference You may disconnect your line and enjoy the rest of your day", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "b83d039a-19d0-411d-9116-c20cc7814fc1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2024Q3_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2024Q3_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..e3b4bbc014cd18ba1983726c52b4a80720e1b5c3 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2024Q3_Emotion.txt @@ -0,0 +1,563 @@ +{"timestamp": "2025-07-18 16:52:30.750", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, ladies and gentlemen. Welcome to JPMorgan Chase's Third Quarter twenty twenty four Earnings Call. This call is being recorded. Your line will be muted for the duration of the call.", "text_tts": "the duration of the call", "translate": "Good morning, ladies and gentlemen. Welcome to JPMorgan Chase's Third Quarter twenty twenty four Earnings Call. This call is being recorded. Your line will be muted for the duration of the call.", "translate_tts": "Good morning ladies and gentlemen Welcome to JPMorgan Chases Third Quarter twenty twenty four Earnings Call This call is being recorded Your line will be muted for the duration of the call", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:32.844", "mode": "azero-full", "language": "en", "target": "en", "text": "We will now go live to the presentation.", "text_tts": "live to the presentation", "translate": "We will now go live to the presentation.", "translate_tts": "We will now go live to the presentation", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:41.400", "mode": "azero-full", "language": "en", "target": "en", "text": "The presentation is available on JPMorgan Chase's website. Please refer to the disclaimer in the back concerning forward looking statements.", "text_tts": "ack concerning forward looking statements", "translate": "The presentation is available on JPMorgan Chase's website. Please refer to the disclaimer in the back concerning forward looking statements.", "translate_tts": "The presentation is available on JPMorgan Chases website Please refer to the disclaimer in the back concerning forward looking statements", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:42.713", "mode": "azero-full", "language": "en", "target": "en", "text": "Please stand by.", "text_tts": "Please stand by", "translate": "Please stand by.", "translate_tts": "Please stand by", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:53.099", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I would like to turn the call over to JPMorgan Chase's Chairman and CEO, Jamie Dimon, and Chief Financial Officer, Jeremy Barnum. mister Barnum, please go ahead.", "text_tts": "ficer Jeremy Barnum mister Barnum please go ahead", "translate": "At this time, I would like to turn the call over to JPMorgan Chase's Chairman and CEO, Jamie Dimon, and Chief Financial Officer, Jeremy Barnum. mister Barnum, please go ahead.", "translate_tts": "At this time I would like to turn the call over to JPMorgan Chases Chairman and CEO Jamie Dimon and Chief Financial Officer Jeremy Barnum mister Barnum please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:52:56.306", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and good morning, everyone.", "text_tts": "morning everyone", "translate": "Thank you, and good morning, everyone.", "translate_tts": "Thank you and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:03.960", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting on Page one, the firm reported net income of twelve point nine billion, EPS of four dollars thirty seven cents,", "text_tts": "twelve point nine billion EPS of four dollars thirty seven cents", "translate": "Starting on Page one, the firm reported net income of twelve point nine billion, EPS of four dollars thirty seven cents,", "translate_tts": "Starting on Page one the firm reported net income of twelve point nine billion EPS of four dollars thirty seven cents", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:08.890", "mode": "azero-full", "language": "en", "target": "en", "text": "on revenue of forty three point three billion with an ROTCE of nineteen percent.", "text_tts": "lion with an ROTCE of nineteen percent", "translate": "on revenue of forty three point three billion with an ROTCE of nineteen percent.", "translate_tts": "on revenue of forty three point three billion with an ROTCE of nineteen percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:10.956", "mode": "azero-full", "language": "en", "target": "en", "text": "Touching on a couple of highlights.", "text_tts": "of highlights", "translate": "Touching on a couple of highlights.", "translate_tts": "Touching on a couple of highlights", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:15.750", "mode": "azero-full", "language": "en", "target": "en", "text": "In CCB, we ranked number one in Retail Deposit Share for the fourth straight year.", "text_tts": "Deposit Share for the fourth straight year", "translate": "In CCB, we ranked number one in Retail Deposit Share for the fourth straight year.", "translate_tts": "In CCB we ranked number one in Retail Deposit Share for the fourth straight year", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:53:23.624", "mode": "azero-full", "language": "en", "target": "en", "text": "In CIB, both four fees and markets revenue were notably up year on year, reflecting strength across the franchise.", "text_tts": "reflecting strength across the franchise", "translate": "In CIB, both four fees and markets revenue were notably up year on year, reflecting strength across the franchise.", "translate_tts": "In CIB both four fees and markets revenue were notably up year on year reflecting strength across the franchise", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:53:27.927", "mode": "azero-full", "language": "en", "target": "en", "text": "In AWM, we had record quarterly revenues and record long term flows.", "text_tts": "d long term flows", "translate": "In AWM, we had record quarterly revenues and record long term flows.", "translate_tts": "In AWM we had record quarterly revenues and record long term flows", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:53:31.304", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to Page two for the firm wide results.", "text_tts": "Page two for the firm wide results", "translate": "Now turning to Page two for the firm wide results.", "translate_tts": "Now turning to Page two for the firm wide results", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:39.040", "mode": "azero-full", "language": "en", "target": "en", "text": "The firm reported revenue of forty three point three billion, up two point six billion or six percent year on year.", "text_tts": "billion up two point six billion or six percent year on year", "translate": "The firm reported revenue of forty three point three billion, up two point six billion or six percent year on year.", "translate_tts": "The firm reported revenue of forty three point three billion up two point six billion or six percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:53:56.588", "mode": "azero-full", "language": "en", "target": "en", "text": "NIIX Markets was up two hundred seventy four million or one percent, driven by the impact of balance sheet mix and securities reinvestment, higher revolving balances in card and higher wholesale deposit balances, predominantly offset by", "text_tts": "g balances in card and higher wholesale deposit balances predominantly offset by", "translate": "NIIX Markets was up two hundred seventy four million or one percent, driven by the impact of balance sheet mix and securities reinvestment, higher revolving balances in card and higher wholesale deposit balances, predominantly offset by", "translate_tts": "NIIX Markets was up two hundred seventy four million or one percent driven by the impact of balance sheet mix and securities reinvestment higher revolving balances in card and higher wholesale deposit balances predominantly offset by", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:03.617", "mode": "azero-full", "language": "en", "target": "en", "text": "lower deposit balances in banking and wealth management and deposit margin compression.", "text_tts": "nd deposit margin compression", "translate": "lower deposit balances in banking and wealth management and deposit margin compression.", "translate_tts": "lower deposit balances in banking and wealth management and deposit margin compression", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:03.924", "mode": "azero-full", "language": "en", "target": "en", "text": "and I are", "text_tts": "and I are", "translate": "and I are", "translate_tts": "and I are", "is_final": false, "emotion": "", "events": "🐷💨", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:20.124", "mode": "azero-full", "language": "en", "target": "en", "text": "markets was up one point eight billion or seventeen percent, but excluding the prior year's net investment securities losses, it was up ten percent sign on higher asset management and investment banking fees.", "text_tts": "higher asset management and investment banking fees", "translate": "markets was up one point eight billion or seventeen percent, but excluding the prior year's net investment securities losses, it was up ten percent sign on higher asset management and investment banking fees.", "translate_tts": "markets was up one point eight billion or seventeen percent but excluding the prior years net investment securities losses it was up ten percent sign on higher asset management and investment banking fees", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:54:26.820", "mode": "azero-full", "language": "en", "target": "en", "text": "and Markets revenue was up five hundred thirty five million or eight percent year on year.", "text_tts": "rty five million or eight percent year on year", "translate": "and Markets revenue was up five hundred thirty five million or eight percent year on year.", "translate_tts": "and Markets revenue was up five hundred thirty five million or eight percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:54:41.709", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of twenty two point six billion were up eight hundred eight million or four percent year on year, driven by compensation, including revenue related compensation and growth in employees", "text_tts": "cluding revenue related compensation and growth in employees", "translate": "Expenses of twenty two point six billion were up eight hundred eight million or four percent year on year, driven by compensation, including revenue related compensation and growth in employees", "translate_tts": "Expenses of twenty two point six billion were up eight hundred eight million or four percent year on year driven by compensation including revenue related compensation and growth in employees", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:54:44.627", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by lower legal expense.", "text_tts": "y lower legal expense", "translate": "partially offset by lower legal expense.", "translate_tts": "partially offset by lower legal expense", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:02.027", "mode": "azero-full", "language": "en", "target": "en", "text": "And credit costs were three point one billion, reflecting net charge offs of two point one billion and a net reserve bill of one billion, which included eight hundred eighty two million in consumer, primarily in card,", "text_tts": "on which included eight hundred eighty two million in consumer primarily in card", "translate": "And credit costs were three point one billion, reflecting net charge offs of two point one billion and a net reserve bill of one billion, which included eight hundred eighty two million in consumer, primarily in card,", "translate_tts": "And credit costs were three point one billion reflecting net charge offs of two point one billion and a net reserve bill of one billion which included eight hundred eighty two million in consumer primarily in card", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:04.154", "mode": "azero-full", "language": "en", "target": "en", "text": "and one hundred forty four million in wholesale.", "text_tts": "e hundred forty four million in wholesale", "translate": "and one hundred forty four million in wholesale.", "translate_tts": "and one hundred forty four million in wholesale", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:10.412", "mode": "azero-full", "language": "en", "target": "en", "text": "Net charge offs were up five hundred ninety million year on year, predominantly driven by card.", "text_tts": "llion year on year predominantly driven by card", "translate": "Net charge offs were up five hundred ninety million year on year, predominantly driven by card.", "translate_tts": "Net charge offs were up five hundred ninety million year on year predominantly driven by card", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:55:13.665", "mode": "azero-full", "language": "en", "target": "en", "text": "On to balance sheet and capital on Page three,", "text_tts": "and capital on Page three", "translate": "On to balance sheet and capital on Page three,", "translate_tts": "On to balance sheet and capital on Page three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:28.327", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the quarter with a CT one ratio of fifteen point three percent, flat versus the prior quarter as net income and OCI gains were offset by capital distributions and higher RWA.", "text_tts": "tal distributions and higher RWA", "translate": "We ended the quarter with a CT one ratio of fifteen point three percent, flat versus the prior quarter as net income and OCI gains were offset by capital distributions and higher RWA.", "translate_tts": "We ended the quarter with a CT one ratio of fifteen point three percent flat versus the prior quarter as net income and OCI gains were offset by capital distributions and higher RWA", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:37.777", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter's RWA reflects higher lending activity as well as higher client activity and market moves on the trading side.", "text_tts": "arket moves on the trading side", "translate": "This quarter's RWA reflects higher lending activity as well as higher client activity and market moves on the trading side.", "translate_tts": "This quarters RWA reflects higher lending activity as well as higher client activity and market moves on the trading side", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:53.698", "mode": "azero-full", "language": "en", "target": "en", "text": "We had six billion of net common share repurchases this quarter, which in part reflects the deployment of the proceeds from the share from the sale of Visa shares, as we have previously mentioned.", "text_tts": "ly mentioned", "translate": "We had six billion of net common share repurchases this quarter, which in part reflects the deployment of the proceeds from the share from the sale of Visa shares, as we have previously mentioned.", "translate_tts": "We had six billion of net common share repurchases this quarter which in part reflects the deployment of the proceeds from the share from the sale of Visa shares as we have previously mentioned", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:58.418", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's go to our businesses, starting with CCB on Page four.", "text_tts": "Page four", "translate": "Now let's go to our businesses, starting with CCB on Page four.", "translate_tts": "Now lets go to our businesses starting with CCB on Page four", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:08.528", "mode": "azero-full", "language": "en", "target": "en", "text": "ECB reported net income of four billion on revenue of seventeen point eight billion, which was down three percent year on year.", "text_tts": "which was down three percent year on year", "translate": "ECB reported net income of four billion on revenue of seventeen point eight billion, which was down three percent year on year.", "translate_tts": "ECB reported net income of four billion on revenue of seventeen point eight billion which was down three percent year on year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:56:18.486", "mode": "azero-full", "language": "en", "target": "en", "text": "In Banking and Wealth Management, revenue was down eleven percent year on year, reflecting deposit margin compression and lower deposits,", "text_tts": "ting deposit margin compression and lower deposits", "translate": "In Banking and Wealth Management, revenue was down eleven percent year on year, reflecting deposit margin compression and lower deposits,", "translate_tts": "In Banking and Wealth Management revenue was down eleven percent year on year reflecting deposit margin compression and lower deposits", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:21.279", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by growth in wealth management revenue.", "text_tts": "y growth in wealth management revenue", "translate": "partially offset by growth in wealth management revenue.", "translate_tts": "partially offset by growth in wealth management revenue", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:27.501", "mode": "azero-full", "language": "en", "target": "en", "text": "Average deposits were down eight percent year on year and two percent sequentially.", "text_tts": "year on year and two percent sequentially", "translate": "Average deposits were down eight percent year on year and two percent sequentially.", "translate_tts": "Average deposits were down eight percent year on year and two percent sequentially", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:56:38.950", "mode": "azero-full", "language": "en", "target": "en", "text": "We are seeing a slowdown in customer yield seeking activity, including in CD volumes, and expect deposits to be relatively flat for the remainder of the year.", "text_tts": "of the year", "translate": "We are seeing a slowdown in customer yield seeking activity, including in CD volumes, and expect deposits to be relatively flat for the remainder of the year.", "translate_tts": "We are seeing a slowdown in customer yield seeking activity including in CD volumes and expect deposits to be relatively flat for the remainder of the year", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:51.653", "mode": "azero-full", "language": "en", "target": "en", "text": "Client investment assets were up twenty one percent year on year, driven by market performance, and we continue to see strong referrals of new wealth management clients from our branch network.", "text_tts": "g referrals of new wealth management clients from our branch network", "translate": "Client investment assets were up twenty one percent year on year, driven by market performance, and we continue to see strong referrals of new wealth management clients from our branch network.", "translate_tts": "Client investment assets were up twenty one percent year on year driven by market performance and we continue to see strong referrals of new wealth management clients from our branch network", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:57:01.611", "mode": "azero-full", "language": "en", "target": "en", "text": "In home lending, revenue was up three percent year on year, driven by higher NII, partially offset by lower servicing and production revenue.", "text_tts": "artially offset by lower servicing and production revenue", "translate": "In home lending, revenue was up three percent year on year, driven by higher NII, partially offset by lower servicing and production revenue.", "translate_tts": "In home lending revenue was up three percent year on year driven by higher NII partially offset by lower servicing and production revenue", "is_final": false, "emotion": "😔", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:57:12.422", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to card services and auto. Revenue was up eleven percent year on year, driven by higher card NII and higher revolving balances.", "text_tts": "higher revolving balances", "translate": "Turning to card services and auto. Revenue was up eleven percent year on year, driven by higher card NII and higher revolving balances.", "translate_tts": "Turning to card services and auto Revenue was up eleven percent year on year driven by higher card NII and higher revolving balances", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:57:20.518", "mode": "azero-full", "language": "en", "target": "en", "text": "Card outstandings were up eleven percent due to strong account acquisition and the continued normalization of Revolve.", "text_tts": "rmalization of Revolve", "translate": "Card outstandings were up eleven percent due to strong account acquisition and the continued normalization of Revolve.", "translate_tts": "Card outstandings were up eleven percent due to strong account acquisition and the continued normalization of Revolve", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:57:28.497", "mode": "azero-full", "language": "en", "target": "en", "text": "And in auto, originations were ten billion, down two percent while maintaining strong margins and high quality credit.", "text_tts": "and high quality credit", "translate": "And in auto, originations were ten billion, down two percent while maintaining strong margins and high quality credit.", "translate_tts": "And in auto originations were ten billion down two percent while maintaining strong margins and high quality credit", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:39.941", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of nine point six billion were up five percent year on year, predominantly driven by higher field and technology compensation as well as growth in marketing.", "text_tts": "mpensation as well as growth in marketing", "translate": "Expenses of nine point six billion were up five percent year on year, predominantly driven by higher field and technology compensation as well as growth in marketing.", "translate_tts": "Expenses of nine point six billion were up five percent year on year predominantly driven by higher field and technology compensation as well as growth in marketing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:57:59.597", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of credit performance this quarter, credit costs were two point eight billion driven by card and reflected net charge offs of one point nine billion up five hundred twenty million year on year and a net reserve build of eight hundred seventy six million", "text_tts": "ion year on year and a net reserve build of eight hundred seventy six million", "translate": "In terms of credit performance this quarter, credit costs were two point eight billion driven by card and reflected net charge offs of one point nine billion up five hundred twenty million year on year and a net reserve build of eight hundred seventy six million", "translate_tts": "In terms of credit performance this quarter credit costs were two point eight billion driven by card and reflected net charge offs of one point nine billion up five hundred twenty million year on year and a net reserve build of eight hundred seventy six million", "is_final": false, "emotion": "😔", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:58:02.529", "mode": "azero-full", "language": "en", "target": "en", "text": "predominantly from higher revolving balances.", "text_tts": "er revolving balances", "translate": "predominantly from higher revolving balances.", "translate_tts": "predominantly from higher revolving balances", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:05.843", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, the Commercial and Investment Bank on Page five.", "text_tts": "and Investment Bank on Page five", "translate": "Next, the Commercial and Investment Bank on Page five.", "translate_tts": "Next the Commercial and Investment Bank on Page five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:12.554", "mode": "azero-full", "language": "en", "target": "en", "text": "The CIB reported net income of five point seven billion on revenue of seventeen billion.", "text_tts": "llion on revenue of seventeen billion", "translate": "The CIB reported net income of five point seven billion on revenue of seventeen billion.", "translate_tts": "The CIB reported net income of five point seven billion on revenue of seventeen billion", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:58:22.262", "mode": "azero-full", "language": "en", "target": "en", "text": "Four fees were up thirty one percent year on year, and we ranked number one with year to date wallet share of nine point one percent.", "text_tts": "r one with year to date wallet share of nine point one percent", "translate": "Four fees were up thirty one percent year on year, and we ranked number one with year to date wallet share of nine point one percent.", "translate_tts": "Four fees were up thirty one percent year on year and we ranked number one with year to date wallet share of nine point one percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:58:27.897", "mode": "azero-full", "language": "en", "target": "en", "text": "In advisory, fees were up ten percent, benefiting from the closing of a few large deals.", "text_tts": "w large deals", "translate": "In advisory, fees were up ten percent, benefiting from the closing of a few large deals.", "translate_tts": "In advisory fees were up ten percent benefiting from the closing of a few large deals", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:58:35.120", "mode": "azero-full", "language": "en", "target": "en", "text": "Underwriting fees were up meaningfully with debt up fifty six percent and equity up twenty six percent.", "text_tts": "y six percent and equity up twenty six percent", "translate": "Underwriting fees were up meaningfully with debt up fifty six percent and equity up twenty six percent.", "translate_tts": "Underwriting fees were up meaningfully with debt up fifty six percent and equity up twenty six percent", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:58:38.240", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by favorable market conditions.", "text_tts": "avorable market conditions", "translate": "primarily driven by favorable market conditions.", "translate_tts": "primarily driven by favorable market conditions", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:52.254", "mode": "azero-full", "language": "en", "target": "en", "text": "In light of the positive momentum throughout the year, we're optimistic about our pipeline, but the M and A regulatory environment and geopolitical situation are continued sources of uncertainty.", "text_tts": "uation are continued sources of uncertainty", "translate": "In light of the positive momentum throughout the year, we're optimistic about our pipeline, but the M and A regulatory environment and geopolitical situation are continued sources of uncertainty.", "translate_tts": "In light of the positive momentum throughout the year were optimistic about our pipeline but the M and A regulatory environment and geopolitical situation are continued sources of uncertainty", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:59:04.855", "mode": "azero-full", "language": "en", "target": "en", "text": "Payments revenue was four point four billion, up four percent year on year, driven by fee growth and higher deposit balances, largely offset by margin compression.", "text_tts": "growth and higher deposit balances largely offset by margin compression", "translate": "Payments revenue was four point four billion, up four percent year on year, driven by fee growth and higher deposit balances, largely offset by margin compression.", "translate_tts": "Payments revenue was four point four billion up four percent year on year driven by fee growth and higher deposit balances largely offset by margin compression", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:11.355", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to markets. Total revenue was seven point two billion, up eight percent year on year.", "text_tts": "wo billion up eight percent year on year", "translate": "Moving to markets. Total revenue was seven point two billion, up eight percent year on year.", "translate_tts": "Moving to markets Total revenue was seven point two billion up eight percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:59:17.935", "mode": "azero-full", "language": "en", "target": "en", "text": "Fixed income was flat, reflecting outperformance in currencies and emerging markets and lower revenue and rates.", "text_tts": "g markets and lower revenue and rates", "translate": "Fixed income was flat, reflecting outperformance in currencies and emerging markets and lower revenue and rates.", "translate_tts": "Fixed income was flat reflecting outperformance in currencies and emerging markets and lower revenue and rates", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:59:23.828", "mode": "azero-full", "language": "en", "target": "en", "text": "Equities was up twenty seven percent, reflecting strong performance across regions", "text_tts": "twenty seven percent reflecting strong performance across regions", "translate": "Equities was up twenty seven percent, reflecting strong performance across regions", "translate_tts": "Equities was up twenty seven percent reflecting strong performance across regions", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:59:30.960", "mode": "azero-full", "language": "en", "target": "en", "text": "largely driven by a supportive trading environment in the US and increased late quarter activity in Asia.", "text_tts": "activity in Asia", "translate": "largely driven by a supportive trading environment in the US and increased late quarter activity in Asia.", "translate_tts": "largely driven by a supportive trading environment in the US and increased late quarter activity in Asia", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:59:42.717", "mode": "azero-full", "language": "en", "target": "en", "text": "Security Services revenue was one point three billion, up nine percent year on year, largely driven by fee growth on higher market levels and volumes.", "text_tts": "y driven by fee growth on higher market levels and volumes", "translate": "Security Services revenue was one point three billion, up nine percent year on year, largely driven by fee growth on higher market levels and volumes.", "translate_tts": "Security Services revenue was one point three billion up nine percent year on year largely driven by fee growth on higher market levels and volumes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:59:58.463", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of eight point eight billion were down one percent year on year with lower legal expense predominantly offset by higher revenue related compensation and growth in employees as well as higher technology spend.", "text_tts": "in employees as well as higher technology spend", "translate": "Expenses of eight point eight billion were down one percent year on year with lower legal expense predominantly offset by higher revenue related compensation and growth in employees as well as higher technology spend.", "translate_tts": "Expenses of eight point eight billion were down one percent year on year with lower legal expense predominantly offset by higher revenue related compensation and growth in employees as well as higher technology spend", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:05.534", "mode": "azero-full", "language": "en", "target": "en", "text": "Average banking and payments loans were down two percent year on year and down one percent sequentially.", "text_tts": "and down one percent sequentially", "translate": "Average banking and payments loans were down two percent year on year and down one percent sequentially.", "translate_tts": "Average banking and payments loans were down two percent year on year and down one percent sequentially", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:18.119", "mode": "azero-full", "language": "en", "target": "en", "text": "In the middle market and large corporate client segments, we continue to see softness in both new loan demand and revolver utilization, in part due to clients access to receptive capital markets.", "text_tts": "eptive capital markets", "translate": "In the middle market and large corporate client segments, we continue to see softness in both new loan demand and revolver utilization, in part due to clients access to receptive capital markets.", "translate_tts": "In the middle market and large corporate client segments we continue to see softness in both new loan demand and revolver utilization in part due to clients access to receptive capital markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:34.142", "mode": "azero-full", "language": "en", "target": "en", "text": "In multifamily, while we are seeing encouraging signs in loan originations as long term rates fall, we expect overall growth to remain muted in the near term as originations are offset by payoff activity.", "text_tts": "payoff activity", "translate": "In multifamily, while we are seeing encouraging signs in loan originations as long term rates fall, we expect overall growth to remain muted in the near term as originations are offset by payoff activity.", "translate_tts": "In multifamily while we are seeing encouraging signs in loan originations as long term rates fall we expect overall growth to remain muted in the near term as originations are offset by payoff activity", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:44.873", "mode": "azero-full", "language": "en", "target": "en", "text": "Average client deposits were up seven percent year on year and three percent sequentially, primarily driven by growth from large corporates in payments and security services.", "text_tts": "rates in payments and security services", "translate": "Average client deposits were up seven percent year on year and three percent sequentially, primarily driven by growth from large corporates in payments and security services.", "translate_tts": "Average client deposits were up seven percent year on year and three percent sequentially primarily driven by growth from large corporates in payments and security services", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:01:00.369", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, credit costs were three hundred sixteen million, driven by higher net lending activity, including end markets and downgrades, partially offset by improved macroeconomic variables.", "text_tts": "offset by improved macroeconomic variables", "translate": "Finally, credit costs were three hundred sixteen million, driven by higher net lending activity, including end markets and downgrades, partially offset by improved macroeconomic variables.", "translate_tts": "Finally credit costs were three hundred sixteen million driven by higher net lending activity including end markets and downgrades partially offset by improved macroeconomic variables", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:05.822", "mode": "azero-full", "language": "en", "target": "en", "text": "Then to complete our lines of business, AWM on Page six.", "text_tts": "M on Page six", "translate": "Then to complete our lines of business, AWM on Page six.", "translate_tts": "Then to complete our lines of business AWM on Page six", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:14.419", "mode": "azero-full", "language": "en", "target": "en", "text": "Asset and Wealth Management reported net income of one point four billion with pretax margin of thirty three percent.", "text_tts": "h pretax margin of thirty three percent", "translate": "Asset and Wealth Management reported net income of one point four billion with pretax margin of thirty three percent.", "translate_tts": "Asset and Wealth Management reported net income of one point four billion with pretax margin of thirty three percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:01:33.488", "mode": "azero-full", "language": "en", "target": "en", "text": "For the quarter, revenue of five point four billion was up nine percent year on year, driven by growth in management fees on higher average market levels and strong net inflows, investment valuation gains compared to losses in the prior year and higher brokerage activity", "text_tts": "sses in the prior year and higher brokerage activity", "translate": "For the quarter, revenue of five point four billion was up nine percent year on year, driven by growth in management fees on higher average market levels and strong net inflows, investment valuation gains compared to losses in the prior year and higher brokerage activity", "translate_tts": "For the quarter revenue of five point four billion was up nine percent year on year driven by growth in management fees on higher average market levels and strong net inflows investment valuation gains compared to losses in the prior year and higher brokerage activity", "is_final": false, "emotion": "😔", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:01:37.572", "mode": "azero-full", "language": "en", "target": "en", "text": "be partially offset by deposit margin compression.", "text_tts": "offset by deposit margin compression", "translate": "be partially offset by deposit margin compression.", "translate_tts": "be partially offset by deposit margin compression", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:57.931", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of three point six billion were up sixteen percent year on year, predominantly driven by higher compensation, including revenue related compensation and continued growth in our private banking adviser teams as well as higher distribution fees and legal", "text_tts": "ing adviser teams as well as higher distribution fees and legal", "translate": "Expenses of three point six billion were up sixteen percent year on year, predominantly driven by higher compensation, including revenue related compensation and continued growth in our private banking adviser teams as well as higher distribution fees and legal", "translate_tts": "Expenses of three point six billion were up sixteen percent year on year predominantly driven by higher compensation including revenue related compensation and continued growth in our private banking adviser teams as well as higher distribution fees and legal", "is_final": false, "emotion": "😔", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:02:04.279", "mode": "azero-full", "language": "en", "target": "en", "text": "For the quarter, long term net inflows were seventy two billion, led by fixed income and equities.", "text_tts": "venty two billion led by fixed income and equities", "translate": "For the quarter, long term net inflows were seventy two billion, led by fixed income and equities.", "translate_tts": "For the quarter long term net inflows were seventy two billion led by fixed income and equities", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:07.874", "mode": "azero-full", "language": "en", "target": "en", "text": "And in liquidity, we saw net inflows of thirty four billion.", "text_tts": "ty four billion", "translate": "And in liquidity, we saw net inflows of thirty four billion.", "translate_tts": "And in liquidity we saw net inflows of thirty four billion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:02:21.214", "mode": "azero-full", "language": "en", "target": "en", "text": "AUM of three point nine trillion and client assets of five point seven trillion were both up twenty three percent, driven by higher market levels and continued net inflows.", "text_tts": "p twenty three percent driven by higher market levels and continued net inflows", "translate": "AUM of three point nine trillion and client assets of five point seven trillion were both up twenty three percent, driven by higher market levels and continued net inflows.", "translate_tts": "AUM of three point nine trillion and client assets of five point seven trillion were both up twenty three percent driven by higher market levels and continued net inflows", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:02:28.611", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, loans were up two percent quarter on quarter and deposits were up four percent quarter on quarter.", "text_tts": "on quarter and deposits were up four percent quarter on quarter", "translate": "And finally, loans were up two percent quarter on quarter and deposits were up four percent quarter on quarter.", "translate_tts": "And finally loans were up two percent quarter on quarter and deposits were up four percent quarter on quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:02:30.421", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to corporate on Page seven.", "text_tts": "on Page seven", "translate": "Turning to corporate on Page seven.", "translate_tts": "Turning to corporate on Page seven", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:33.816", "mode": "azero-full", "language": "en", "target": "en", "text": "Corporate reported net income of one point eight billion.", "text_tts": "net income of one point eight billion", "translate": "Corporate reported net income of one point eight billion.", "translate_tts": "Corporate reported net income of one point eight billion", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:02:39.264", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue was three point one billion, up one point five billion year on year.", "text_tts": "int five billion year on year", "translate": "revenue was three point one billion, up one point five billion year on year.", "translate_tts": "revenue was three point one billion up one point five billion year on year", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:02:54.050", "mode": "azero-full", "language": "en", "target": "en", "text": "NII was two point nine billion, up nine hundred thirty two million year on year, predominantly driven by the impact of balance sheet mix and securities reinvestment, including from prior quarters.", "text_tts": "e sheet mix and securities reinvestment including from prior quarters", "translate": "NII was two point nine billion, up nine hundred thirty two million year on year, predominantly driven by the impact of balance sheet mix and securities reinvestment, including from prior quarters.", "translate_tts": "NII was two point nine billion up nine hundred thirty two million year on year predominantly driven by the impact of balance sheet mix and securities reinvestment including from prior quarters", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:03:02.722", "mode": "azero-full", "language": "en", "target": "en", "text": "NIR was a net gain of one hundred fifty five million compared with a net loss of four hundred twenty five million in the prior year.", "text_tts": "with a net loss of four hundred twenty five million in the prior year", "translate": "NIR was a net gain of one hundred fifty five million compared with a net loss of four hundred twenty five million in the prior year.", "translate_tts": "NIR was a net gain of one hundred fifty five million compared with a net loss of four hundred twenty five million in the prior year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:03:07.813", "mode": "azero-full", "language": "en", "target": "en", "text": "predominantly driven by lower net investment securities losses this quarter.", "text_tts": "quarter", "translate": "predominantly driven by lower net investment securities losses this quarter.", "translate_tts": "predominantly driven by lower net investment securities losses this quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:13.975", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of five hundred eighty nine million were down one hundred seven million year on year.", "text_tts": "n were down one hundred seven million year on year", "translate": "Expenses of five hundred eighty nine million were down one hundred seven million year on year.", "translate_tts": "Expenses of five hundred eighty nine million were down one hundred seven million year on year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:03:17.549", "mode": "azero-full", "language": "en", "target": "en", "text": "To finish up, let's turn to the outlook on Page eight.", "text_tts": "Page eight", "translate": "To finish up, let's turn to the outlook on Page eight.", "translate_tts": "To finish up lets turn to the outlook on Page eight", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:30.294", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect twenty twenty four NIIX markets to be approximately ninety one point five billion and total NII to be approximately ninety two point five billion.", "text_tts": "oint five billion and total NII to be approximately ninety two point five billion", "translate": "We now expect twenty twenty four NIIX markets to be approximately ninety one point five billion and total NII to be approximately ninety two point five billion.", "translate_tts": "We now expect twenty twenty four NIIX markets to be approximately ninety one point five billion and total NII to be approximately ninety two point five billion", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:35.609", "mode": "azero-full", "language": "en", "target": "en", "text": "Our outlook for adjusted expense is now about ninety one point five billion.", "text_tts": "nety one point five billion", "translate": "Our outlook for adjusted expense is now about ninety one point five billion.", "translate_tts": "Our outlook for adjusted expense is now about ninety one point five billion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:46.063", "mode": "azero-full", "language": "en", "target": "en", "text": "And given where we are in the year, we included on the page the implied fourth quarter guidance for NII and adjusted expense.", "text_tts": "expense", "translate": "And given where we are in the year, we included on the page the implied fourth quarter guidance for NII and adjusted expense.", "translate_tts": "And given where we are in the year we included on the page the implied fourth quarter guidance for NII and adjusted expense", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:54.784", "mode": "azero-full", "language": "en", "target": "en", "text": "and note that the NII numbers imply about eight hundred million of markets NII in the fourth quarter.", "text_tts": "s NII in the fourth quarter", "translate": "and note that the NII numbers imply about eight hundred million of markets NII in the fourth quarter.", "translate_tts": "and note that the NII numbers imply about eight hundred million of markets NII in the fourth quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:03.149", "mode": "azero-full", "language": "en", "target": "en", "text": "On credit, we continue to expect the twenty twenty four card net charge off rate to be approximately three point four percent.", "text_tts": "off rate to be approximately three point four percent", "translate": "On credit, we continue to expect the twenty twenty four card net charge off rate to be approximately three point four percent.", "translate_tts": "On credit we continue to expect the twenty twenty four card net charge off rate to be approximately three point four percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:08.866", "mode": "azero-full", "language": "en", "target": "en", "text": "So to wrap up, we're pleased with another quarter of strong operating performance.", "text_tts": "operating performance", "translate": "So to wrap up, we're pleased with another quarter of strong operating performance.", "translate_tts": "So to wrap up were pleased with another quarter of strong operating performance", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:04:15.700", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look ahead to the next few quarters, we expect results will be somewhat challenged as normalization continues.", "text_tts": "ization continues", "translate": "As we look ahead to the next few quarters, we expect results will be somewhat challenged as normalization continues.", "translate_tts": "As we look ahead to the next few quarters we expect results will be somewhat challenged as normalization continues", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:04:24.248", "mode": "azero-full", "language": "en", "target": "en", "text": "but we remain upbeat and focused on executing in order to continue delivering excellent returns through the cycle.", "text_tts": "through the cycle", "translate": "but we remain upbeat and focused on executing in order to continue delivering excellent returns through the cycle.", "translate_tts": "but we remain upbeat and focused on executing in order to continue delivering excellent returns through the cycle", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:04:27.432", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that, let's open the line for Q and A.", "text_tts": "lets open the line for Q and A", "translate": "And with that, let's open the line for Q and A.", "translate_tts": "And with that lets open the line for Q and A", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:28.872", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Please stand by.", "text_tts": "stand by", "translate": "Thank you. Please stand by.", "translate_tts": "Thank you Please stand by", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:36.560", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question will come from the line of Jim Mitchell from Seaport Global Securities. You may proceed.", "text_tts": "You may proceed", "translate": "Our first question will come from the line of Jim Mitchell from Seaport Global Securities. You may proceed.", "translate_tts": "Our first question will come from the line of Jim Mitchell from Seaport Global Securities You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:36.968", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "😡", "events": "🐷💨😤👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jim Mitchell (Seaport Global Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:40.690", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning. So Jeremy, as you highlighted,", "text_tts": "So Jeremy as you highlighted", "translate": "Hey, good morning. So Jeremy, as you highlighted,", "translate_tts": "Hey good morning So Jeremy as you highlighted", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:52.673", "mode": "azero-full", "language": "en", "target": "en", "text": "full year NII guidance implies a sizable drop in Q four NIIX markets about six percent. So can you just maybe discuss", "text_tts": "ut six percent So can you just maybe discuss", "translate": "full year NII guidance implies a sizable drop in Q four NIIX markets about six percent. So can you just maybe discuss", "translate_tts": "full year NII guidance implies a sizable drop in Q four NIIX markets about six percent So can you just maybe discuss", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:58.928", "mode": "azero-full", "language": "en", "target": "en", "text": "what are the largest drivers of the sequential decline, including any initial thoughts", "text_tts": "any initial thoughts", "translate": "what are the largest drivers of the sequential decline, including any initial thoughts", "translate_tts": "what are the largest drivers of the sequential decline including any initial thoughts", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:06.943", "mode": "azero-full", "language": "en", "target": "en", "text": "on deposit behavior and pricing since the fifty basis point cut. And since it's related, I'll just throw out my follow up question", "text_tts": "ted Ill just throw out my follow up question", "translate": "on deposit behavior and pricing since the fifty basis point cut. And since it's related, I'll just throw out my follow up question", "translate_tts": "on deposit behavior and pricing since the fifty basis point cut And since its related Ill just throw out my follow up question", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:20.817", "mode": "azero-full", "language": "en", "target": "en", "text": "I realize the forward curve is moving around a lot, but since Dan brought it up a month ago, can you frame how you're thinking about the NII trajectory for twenty five?", "text_tts": "wenty five", "translate": "I realize the forward curve is moving around a lot, but since Dan brought it up a month ago, can you frame how you're thinking about the NII trajectory for twenty five?", "translate_tts": "I realize the forward curve is moving around a lot but since Dan brought it up a month ago can you frame how youre thinking about the NII trajectory for twenty five", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:28.653", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sure, Jim. I'll try to sort of answer both questions together the best of my ability. So", "text_tts": "my ability So", "translate": "Yes, sure, Jim. I'll try to sort of answer both questions together the best of my ability. So", "translate_tts": "Yes sure Jim Ill try to sort of answer both questions together the best of my ability So", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:42.985", "mode": "azero-full", "language": "en", "target": "en", "text": "So as we sit here today, the biggest single driver is of the sequential declines is in fact that we're expecting is in fact the yield curve.", "text_tts": "yield curve", "translate": "So as we sit here today, the biggest single driver is of the sequential declines is in fact that we're expecting is in fact the yield curve.", "translate_tts": "So as we sit here today the biggest single driver is of the sequential declines is in fact that were expecting is in fact the yield curve", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:50.664", "mode": "azero-full", "language": "en", "target": "en", "text": "So that yield curve has changed a little bit since Daniel made his comments.", "text_tts": "niel made his comments", "translate": "So that yield curve has changed a little bit since Daniel made his comments.", "translate_tts": "So that yield curve has changed a little bit since Daniel made his comments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:55.659", "mode": "azero-full", "language": "en", "target": "en", "text": "at the conference earlier in the quarter, but not that significantly.", "text_tts": "significantly", "translate": "at the conference earlier in the quarter, but not that significantly.", "translate_tts": "at the conference earlier in the quarter but not that significantly", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:08.092", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of deposit balances, which is obviously another important factor here in light of that starting the cutting cycle,", "text_tts": "at starting the cutting cycle", "translate": "In terms of deposit balances, which is obviously another important factor here in light of that starting the cutting cycle,", "translate_tts": "In terms of deposit balances which is obviously another important factor here in light of that starting the cutting cycle", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:28.010", "mode": "azero-full", "language": "en", "target": "en", "text": "It feels to us like right now, as I mentioned in my prepared remarks, for consumer, we're pretty much in the trough right now as we speak. When you look at yield seeking behavior, that has come down quite a bit.", "text_tts": "that has come down quite a bit", "translate": "It feels to us like right now, as I mentioned in my prepared remarks, for consumer, we're pretty much in the trough right now as we speak. When you look at yield seeking behavior, that has come down quite a bit.", "translate_tts": "It feels to us like right now as I mentioned in my prepared remarks for consumer were pretty much in the trough right now as we speak When you look at yield seeking behavior that has come down quite a bit", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:35.894", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's no longer as much of a tip of a headwind, all else being equal. And then if you look at checking account balances,", "text_tts": "then if you look at checking account balances", "translate": "So that's no longer as much of a tip of a headwind, all else being equal. And then if you look at checking account balances,", "translate_tts": "So thats no longer as much of a tip of a headwind all else being equal And then if you look at checking account balances", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:40.575", "mode": "azero-full", "language": "en", "target": "en", "text": "those have been pretty stable for some time, which we see as an indication that", "text_tts": "indication that", "translate": "those have been pretty stable for some time, which we see as an indication that", "translate_tts": "those have been pretty stable for some time which we see as an indication that", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:46.540", "mode": "azero-full", "language": "en", "target": "en", "text": "consumers are kind of done spending now their cash buffers. So that's kind of supportive for", "text_tts": "ive for", "translate": "consumers are kind of done spending now their cash buffers. So that's kind of supportive for", "translate_tts": "consumers are kind of done spending now their cash buffers So thats kind of supportive for", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:51.953", "mode": "azero-full", "language": "en", "target": "en", "text": "consumer deposit balances. And in that context, the other relevant point", "text_tts": "the other relevant point", "translate": "consumer deposit balances. And in that context, the other relevant point", "translate_tts": "consumer deposit balances And in that context the other relevant point", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:03.367", "mode": "azero-full", "language": "en", "target": "en", "text": "is the CD mix, where with the rate cuts coming, we expect the CD balances to price down with pretty high betas.", "text_tts": "s to price down with pretty high betas", "translate": "is the CD mix, where with the rate cuts coming, we expect the CD balances to price down with pretty high betas.", "translate_tts": "is the CD mix where with the rate cuts coming we expect the CD balances to price down with pretty high betas", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:07.486", "mode": "azero-full", "language": "en", "target": "en", "text": "and probably the CD mix actually peaking around now.", "text_tts": "the CD mix actually peaking around now", "translate": "and probably the CD mix actually peaking around now.", "translate_tts": "and probably the CD mix actually peaking around now", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:16.950", "mode": "azero-full", "language": "en", "target": "en", "text": "And then as you move to wholesale, we've actually already been seeing a little bit of growth there. And when you combine that with the", "text_tts": "you combine that with the", "translate": "And then as you move to wholesale, we've actually already been seeing a little bit of growth there. And when you combine that with the", "translate_tts": "And then as you move to wholesale weve actually already been seeing a little bit of growth there And when you combine that with the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:26.262", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of increasing view that many people in the market have that it's likely that the end of QT will be announced sometime soon.", "text_tts": "f QT will be announced sometime soon", "translate": "sort of increasing view that many people in the market have that it's likely that the end of QT will be announced sometime soon.", "translate_tts": "sort of increasing view that many people in the market have that its likely that the end of QT will be announced sometime soon", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:28.183", "mode": "azero-full", "language": "en", "target": "en", "text": "That's also a little bit supportive.", "text_tts": "bit supportive", "translate": "That's also a little bit supportive.", "translate_tts": "Thats also a little bit supportive", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:30.104", "mode": "azero-full", "language": "en", "target": "en", "text": "for deposit balances.", "text_tts": "balances", "translate": "for deposit balances.", "translate_tts": "for deposit balances", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:30.366", "mode": "azero-full", "language": "en", "target": "en", "text": "So.", "text_tts": "So", "translate": "So.", "translate_tts": "So", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:44.002", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe I'll well, I guess then you also asked me a little bit about next year. So I guess one thing to say, right, is that we did have a sequential increase in NII this quarter. And as you may recall,", "text_tts": "his quarter And as you may recall", "translate": "Maybe I'll well, I guess then you also asked me a little bit about next year. So I guess one thing to say, right, is that we did have a sequential increase in NII this quarter. And as you may recall,", "translate_tts": "Maybe Ill well I guess then you also asked me a little bit about next year So I guess one thing to say right is that we did have a sequential increase in NII this quarter And as you may recall", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:52.589", "mode": "azero-full", "language": "en", "target": "en", "text": "at Investor Day, I said that there was some chance that we would see sequential increases followed by sequential declines and that people should avoid", "text_tts": "people should avoid", "translate": "at Investor Day, I said that there was some chance that we would see sequential increases followed by sequential declines and that people should avoid", "translate_tts": "at Investor Day I said that there was some chance that we would see sequential increases followed by sequential declines and that people should avoid", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:05.176", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of drawing the conclusion that we'd hit the trough when that happened. So that's essentially exactly what we're seeing now. But from where we sit now given the yield curve,", "text_tts": "given the yield curve", "translate": "kind of drawing the conclusion that we'd hit the trough when that happened. So that's essentially exactly what we're seeing now. But from where we sit now given the yield curve,", "translate_tts": "kind of drawing the conclusion that wed hit the trough when that happened So thats essentially exactly what were seeing now But from where we sit now given the yield curve", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:13.926", "mode": "azero-full", "language": "en", "target": "en", "text": "assuming the yield curve materializes obviously, we do see a pretty clear picture of sequential declines in NIIX markets.", "text_tts": "in NIIX markets", "translate": "assuming the yield curve materializes obviously, we do see a pretty clear picture of sequential declines in NIIX markets.", "translate_tts": "assuming the yield curve materializes obviously we do see a pretty clear picture of sequential declines in NIIX markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:14.333", "mode": "azero-full", "language": "en", "target": "en", "text": "But the trough,", "text_tts": "But the trough", "translate": "But the trough,", "translate_tts": "But the trough", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:22.659", "mode": "azero-full", "language": "en", "target": "en", "text": "may be happening sometime in the middle of next year, at which point the combination of balances,", "text_tts": "of balances", "translate": "may be happening sometime in the middle of next year, at which point the combination of balances,", "translate_tts": "may be happening sometime in the middle of next year at which point the combination of balances", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:28.974", "mode": "azero-full", "language": "en", "target": "en", "text": "card revolve growth and other factors can", "text_tts": "e growth and other factors can", "translate": "card revolve growth and other factors can", "translate_tts": "card revolve growth and other factors can", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:33.253", "mode": "azero-full", "language": "en", "target": "en", "text": "return us to sequential growth, obviously.", "text_tts": "o sequential growth obviously", "translate": "return us to sequential growth, obviously.", "translate_tts": "return us to sequential growth obviously", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:45.605", "mode": "azero-full", "language": "en", "target": "en", "text": "we're guessing it's pretty far out in the future, and we'll give you formal guidance on all this stuff next quarter, but I think that gives you a bit of a framework to work with.", "text_tts": "u a bit of a framework to work with", "translate": "we're guessing it's pretty far out in the future, and we'll give you formal guidance on all this stuff next quarter, but I think that gives you a bit of a framework to work with.", "translate_tts": "were guessing its pretty far out in the future and well give you formal guidance on all this stuff next quarter but I think that gives you a bit of a framework to work with", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:46.833", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thanks a lot.", "text_tts": "All right Thanks a lot", "translate": "All right. Thanks a lot.", "translate_tts": "All right Thanks a lot", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:47.478", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:53.828", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next we will go to the line of Steven Chubok with Wolf Research. You may proceed.", "text_tts": "Steven Chubok with Wolf Research You may proceed", "translate": "Thank you. Next we will go to the line of Steven Chubok with Wolf Research. You may proceed.", "translate_tts": "Thank you Next we will go to the line of Steven Chubok with Wolf Research You may proceed", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubok (Wolfe Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:54.305", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning.", "text_tts": "Hi good morning", "translate": "Hi, good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubok (Wolfe Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:56.244", "mode": "azero-full", "language": "en", "target": "en", "text": "So Jeremy.", "text_tts": "y", "translate": "So Jeremy.", "translate_tts": "So Jeremy", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubok (Wolfe Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:04.502", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. How are you? So I did want to ask on expenses just in light of some of the comments that", "text_tts": "of the comments that", "translate": "Hi. How are you? So I did want to ask on expenses just in light of some of the comments that", "translate_tts": "Hi How are you So I did want to ask on expenses just in light of some of the comments that", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubok (Wolfe Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:06.118", "mode": "azero-full", "language": "en", "target": "en", "text": "Daniel had made recently.", "text_tts": "Daniel had made recently", "translate": "Daniel had made recently.", "translate_tts": "Daniel had made recently", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubok (Wolfe Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:16.919", "mode": "azero-full", "language": "en", "target": "en", "text": "just noting that consensus expense forecast for next year looked a little bit too light. I believe at the time it was just below ninety four billion.", "text_tts": "ow ninety four billion", "translate": "just noting that consensus expense forecast for next year looked a little bit too light. I believe at the time it was just below ninety four billion.", "translate_tts": "just noting that consensus expense forecast for next year looked a little bit too light I believe at the time it was just below ninety four billion", "is_final": false, "emotion": "😮", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubok (Wolfe Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:19.627", "mode": "azero-full", "language": "en", "target": "en", "text": "if we adjust for the onetimers this year,", "text_tts": "the onetimers this year", "translate": "if we adjust for the onetimers this year,", "translate_tts": "if we adjust for the onetimers this year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubok (Wolfe Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:24.042", "mode": "azero-full", "language": "en", "target": "en", "text": "that would suggest a core expense base that's just below ninety?", "text_tts": "ninety", "translate": "that would suggest a core expense base that's just below ninety?", "translate_tts": "that would suggest a core expense base thats just below ninety", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubok (Wolfe Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:26.960", "mode": "azero-full", "language": "en", "target": "en", "text": "So a pretty healthy step up in expenses.", "text_tts": "step up in expenses", "translate": "So a pretty healthy step up in expenses.", "translate_tts": "So a pretty healthy step up in expenses", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubok (Wolfe Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:32.063", "mode": "azero-full", "language": "en", "target": "en", "text": "I know you've always had a strong commitment and discipline around investment.", "text_tts": "around investment", "translate": "I know you've always had a strong commitment and discipline around investment.", "translate_tts": "I know youve always had a strong commitment and discipline around investment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubok (Wolfe Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:35.740", "mode": "azero-full", "language": "en", "target": "en", "text": "just want to better understand where those incremental dollars are being deployed.", "text_tts": "deployed", "translate": "just want to better understand where those incremental dollars are being deployed.", "translate_tts": "just want to better understand where those incremental dollars are being deployed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubok (Wolfe Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:40.090", "mode": "azero-full", "language": "en", "target": "en", "text": "And just which investments are being prioritized in particular looking out to next year?", "text_tts": "looking out to next year", "translate": "And just which investments are being prioritized in particular looking out to next year?", "translate_tts": "And just which investments are being prioritized in particular looking out to next year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steven Chubok (Wolfe Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:51.403", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. So good question. And I agree with your numbers. I agree with the way you've normalized this year for the one time type of significant items.", "text_tts": "time type of significant items", "translate": "Sure. So good question. And I agree with your numbers. I agree with the way you've normalized this year for the one time type of significant items.", "translate_tts": "Sure So good question And I agree with your numbers I agree with the way youve normalized this year for the one time type of significant items", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:00.825", "mode": "azero-full", "language": "en", "target": "en", "text": "and also where the consensus was when Daniel made his comments. And while we're at it, I would also just remind you on the NII", "text_tts": "e NII", "translate": "and also where the consensus was when Daniel made his comments. And while we're at it, I would also just remind you on the NII", "translate_tts": "and also where the consensus was when Daniel made his comments And while were at it I would also just remind you on the NII", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:02.804", "mode": "azero-full", "language": "en", "target": "en", "text": "comments. At the time, the", "text_tts": "the", "translate": "comments. At the time, the", "translate_tts": "comments At the time the", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:21.546", "mode": "azero-full", "language": "en", "target": "en", "text": "consensus for this year was ninety one point five percent and for next year was ninety percent. So that was implying at the time a sequential decline of one point five percent. And it was because we thought that decline wasn't big enough that we made the comments that we made. So I'm happy to expand more on that. But anyway, to", "text_tts": "comments that we made So Im happy to expand more on that But anyway to", "translate": "consensus for this year was ninety one point five percent and for next year was ninety percent. So that was implying at the time a sequential decline of one point five percent. And it was because we thought that decline wasn't big enough that we made the comments that we made. So I'm happy to expand more on that. But anyway, to", "translate_tts": "consensus for this year was ninety one point five percent and for next year was ninety percent So that was implying at the time a sequential decline of one point five percent And it was because we thought that decline wasnt big enough that we made the comments that we made So Im happy to expand more on that But anyway to", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:37.233", "mode": "azero-full", "language": "en", "target": "en", "text": "expenses. Yes. So if you start for the sake of argument with a base of ninety, obviously, inflation is normalizing and obviously, we're always trying to generate efficiencies to offset inflation. But", "text_tts": "iciencies to offset inflation But", "translate": "expenses. Yes. So if you start for the sake of argument with a base of ninety, obviously, inflation is normalizing and obviously, we're always trying to generate efficiencies to offset inflation. But", "translate_tts": "expenses Yes So if you start for the sake of argument with a base of ninety obviously inflation is normalizing and obviously were always trying to generate efficiencies to offset inflation But", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:45.038", "mode": "azero-full", "language": "en", "target": "en", "text": "that having been said, if you assume three percent for the sake of argument on that base, that's a few billion dollars right out of the gates.", "text_tts": "ion dollars right out of the gates", "translate": "that having been said, if you assume three percent for the sake of argument on that base, that's a few billion dollars right out of the gates.", "translate_tts": "that having been said if you assume three percent for the sake of argument on that base thats a few billion dollars right out of the gates", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:49.394", "mode": "azero-full", "language": "en", "target": "en", "text": "they were working again. So that's one thing. The other thing is that", "text_tts": "thing is that", "translate": "they were working again. So that's one thing. The other thing is that", "translate_tts": "they were working again So thats one thing The other thing is that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:08.193", "mode": "azero-full", "language": "en", "target": "en", "text": "We have continued to execute on our growth strategies this year. So there's a not insignificant amount of annualization. You can't quite see that in the fourth quarter numbers because of the seasonality of incentive comp. But if you were to strip that out, you would see probably some sequential increases in", "text_tts": "e sequential increases in", "translate": "We have continued to execute on our growth strategies this year. So there's a not insignificant amount of annualization. You can't quite see that in the fourth quarter numbers because of the seasonality of incentive comp. But if you were to strip that out, you would see probably some sequential increases in", "translate_tts": "We have continued to execute on our growth strategies this year So theres a not insignificant amount of annualization You cant quite see that in the fourth quarter numbers because of the seasonality of incentive comp But if you were to strip that out you would see probably some sequential increases in", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:12.002", "mode": "azero-full", "language": "en", "target": "en", "text": "annualization as an additional headwind.", "text_tts": "tion as an additional headwind", "translate": "annualization as an additional headwind.", "translate_tts": "annualization as an additional headwind", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:14.190", "mode": "azero-full", "language": "en", "target": "en", "text": "The other thing that's worth noting is that", "text_tts": "noting is that", "translate": "The other thing that's worth noting is that", "translate_tts": "The other thing thats worth noting is that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:32.379", "mode": "azero-full", "language": "en", "target": "en", "text": "we do expect fees and volume related businesses to grow next year. And so all else being equal, that would come with a higher expense loading. So when you assemble all of those,", "text_tts": "when you assemble all of those", "translate": "we do expect fees and volume related businesses to grow next year. And so all else being equal, that would come with a higher expense loading. So when you assemble all of those,", "translate_tts": "we do expect fees and volume related businesses to grow next year And so all else being equal that would come with a higher expense loading So when you assemble all of those", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:33.975", "mode": "azero-full", "language": "en", "target": "en", "text": "that goes a long way to", "text_tts": "that goes a long way to", "translate": "that goes a long way to", "translate_tts": "that goes a long way to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:42.582", "mode": "azero-full", "language": "en", "target": "en", "text": "to explain why sort of that consensus number that was slightly below ninety four percent just seemed light.", "text_tts": "slightly below ninety four percent just seemed light", "translate": "to explain why sort of that consensus number that was slightly below ninety four percent just seemed light.", "translate_tts": "to explain why sort of that consensus number that was slightly below ninety four percent just seemed light", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:48.973", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of priorities and investments, really nothing has changed. Like the strategy hasn't changed.", "text_tts": "ged Like the strategy hasnt changed", "translate": "In terms of priorities and investments, really nothing has changed. Like the strategy hasn't changed.", "translate_tts": "In terms of priorities and investments really nothing has changed Like the strategy hasnt changed", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:59.563", "mode": "azero-full", "language": "en", "target": "en", "text": "the strategy hasn't changed and the plans haven't changed, and we're just kind of executing with the same long term perspective that we've always had. I would note", "text_tts": "that weve always had I would note", "translate": "the strategy hasn't changed and the plans haven't changed, and we're just kind of executing with the same long term perspective that we've always had. I would note", "translate_tts": "the strategy hasnt changed and the plans havent changed and were just kind of executing with the same long term perspective that weve always had I would note", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:19.595", "mode": "azero-full", "language": "en", "target": "en", "text": "But relative to NII, obviously, we're in the third quarter now and not the fourth quarter. And in the old days, we didn't use to give you the guidance until Investor Day in late February. So we will give you formal expense guidance next quarter for both well, for", "text_tts": "er for both well for", "translate": "But relative to NII, obviously, we're in the third quarter now and not the fourth quarter. And in the old days, we didn't use to give you the guidance until Investor Day in late February. So we will give you formal expense guidance next quarter for both well, for", "translate_tts": "But relative to NII obviously were in the third quarter now and not the fourth quarter And in the old days we didnt use to give you the guidance until Investor Day in late February So we will give you formal expense guidance next quarter for both well for", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:28.550", "mode": "azero-full", "language": "en", "target": "en", "text": "expenses and NII next quarter. But especially on expenses, we are in the middle of the budget cycle right now, so we probably have a little less", "text_tts": "so we probably have a little less", "translate": "expenses and NII next quarter. But especially on expenses, we are in the middle of the budget cycle right now, so we probably have a little less", "translate_tts": "expenses and NII next quarter But especially on expenses we are in the middle of the budget cycle right now so we probably have a little less", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:32.298", "mode": "azero-full", "language": "en", "target": "en", "text": "visibility there than we do at the margin on NII.", "text_tts": "on NII", "translate": "visibility there than we do at the margin on NII.", "translate_tts": "visibility there than we do at the margin on NII", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:40.351", "mode": "azero-full", "language": "en", "target": "en", "text": "And can I just give you just a view of expense a little bit? You call expenses very often. I call investments.", "text_tts": "ery often I call investments", "translate": "And can I just give you just a view of expense a little bit? You call expenses very often. I call investments.", "translate_tts": "And can I just give you just a view of expense a little bit You call expenses very often I call investments", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:42.258", "mode": "azero-full", "language": "en", "target": "en", "text": "And if you actually go back to Investor Day,", "text_tts": "y go back to Investor Day", "translate": "And if you actually go back to Investor Day,", "translate_tts": "And if you actually go back to Investor Day", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:43.141", "mode": "azero-full", "language": "en", "target": "en", "text": "And they'll say that we're adding", "text_tts": "And theyll say that were adding", "translate": "And they'll say that we're adding", "translate_tts": "And theyll say that were adding", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:48.842", "mode": "azero-full", "language": "en", "target": "en", "text": "private bankers in asset wealth management. We're aiding ETF in asset wealth management.", "text_tts": "F in asset wealth management", "translate": "private bankers in asset wealth management. We're aiding ETF in asset wealth management.", "translate_tts": "private bankers in asset wealth management Were aiding ETF in asset wealth management", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:52.091", "mode": "azero-full", "language": "en", "target": "en", "text": "running private bankers and international private banking.", "text_tts": "s and international private banking", "translate": "running private bankers and international private banking.", "translate_tts": "running private bankers and international private banking", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:07.910", "mode": "azero-full", "language": "en", "target": "en", "text": "We're growing Chase Bolt Management. We've added some branches across the United States of America. We think there are huge opportunities in the innovation economy that takes bankers and certain technology and stuff like that.", "text_tts": "es bankers and certain technology and stuff like that", "translate": "We're growing Chase Bolt Management. We've added some branches across the United States of America. We think there are huge opportunities in the innovation economy that takes bankers and certain technology and stuff like that.", "translate_tts": "Were growing Chase Bolt Management Weve added some branches across the United States of America We think there are huge opportunities in the innovation economy that takes bankers and certain technology and stuff like that", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:20.739", "mode": "azero-full", "language": "en", "target": "en", "text": "our goal is to gain share and everything we do, we get really good returns on it. So I look at that, these are opportunities for us. These are not expenses that we have to actually", "text_tts": "at we have to actually", "translate": "our goal is to gain share and everything we do, we get really good returns on it. So I look at that, these are opportunities for us. These are not expenses that we have to actually", "translate_tts": "our goal is to gain share and everything we do we get really good returns on it So I look at that these are opportunities for us These are not expenses that we have to actually", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:25.472", "mode": "azero-full", "language": "en", "target": "en", "text": "punish ourselves on. And we do get and we show you kind of extensively", "text_tts": "you kind of extensively", "translate": "punish ourselves on. And we do get and we show you kind of extensively", "translate_tts": "punish ourselves on And we do get and we show you kind of extensively", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:36.863", "mode": "azero-full", "language": "en", "target": "en", "text": "constant productivity on various things. And also, AI is going to go up a little bit. And I would put that as a category that's going to generate great stuff over time.", "text_tts": "reat stuff over time", "translate": "constant productivity on various things. And also, AI is going to go up a little bit. And I would put that as a category that's going to generate great stuff over time.", "translate_tts": "constant productivity on various things And also AI is going to go up a little bit And I would put that as a category thats going to generate great stuff over time", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:53.089", "mode": "azero-full", "language": "en", "target": "en", "text": "No, thank you both for the color. Just a quick follow up for me just drilling down into NII. It appears you redeployed a fair amount of cash or excess reserves at the Fed into securities.", "text_tts": "to securities", "translate": "No, thank you both for the color. Just a quick follow up for me just drilling down into NII. It appears you redeployed a fair amount of cash or excess reserves at the Fed into securities.", "translate_tts": "No thank you both for the color Just a quick follow up for me just drilling down into NII It appears you redeployed a fair amount of cash or excess reserves at the Fed into securities", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:00.959", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw the yield expand, which was encouraging despite the pressure at both the long end and stopper contraction in the quarter.", "text_tts": "stopper contraction in the quarter", "translate": "We saw the yield expand, which was encouraging despite the pressure at both the long end and stopper contraction in the quarter.", "translate_tts": "We saw the yield expand which was encouraging despite the pressure at both the long end and stopper contraction in the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:05.280", "mode": "azero-full", "language": "en", "target": "en", "text": "I was hoping you could just speak to your appetite to extend duration in this environment.", "text_tts": "in this environment", "translate": "I was hoping you could just speak to your appetite to extend duration in this environment.", "translate_tts": "I was hoping you could just speak to your appetite to extend duration in this environment", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:07.970", "mode": "azero-full", "language": "en", "target": "en", "text": "I know that you've had some aversion to that in the past.", "text_tts": "had some aversion to that in the past", "translate": "I know that you've had some aversion to that in the past.", "translate_tts": "I know that youve had some aversion to that in the past", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:14.748", "mode": "azero-full", "language": "en", "target": "en", "text": "But do you anticipate redeploying additional excess liquidity just amid the expectation for deeper rate cuts?", "text_tts": "id the expectation for deeper rate cuts", "translate": "But do you anticipate redeploying additional excess liquidity just amid the expectation for deeper rate cuts?", "translate_tts": "But do you anticipate redeploying additional excess liquidity just amid the expectation for deeper rate cuts", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:15.080", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure.", "text_tts": "Yeah sure", "translate": "Yeah, sure.", "translate_tts": "Yeah sure", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:21.170", "mode": "azero-full", "language": "en", "target": "en", "text": "So on extending duration, Steve, you know this obviously, but I just think it's important to say that", "text_tts": "say that", "translate": "So on extending duration, Steve, you know this obviously, but I just think it's important to say that", "translate_tts": "So on extending duration Steve you know this obviously but I just think its important to say that", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:32.772", "mode": "azero-full", "language": "en", "target": "en", "text": "all sequel, extending duration doesn't change expected NII if you assume that the policy rate follows the forwards, right?", "text_tts": "y rate follows the forwards right", "translate": "all sequel, extending duration doesn't change expected NII if you assume that the policy rate follows the forwards, right?", "translate_tts": "all sequel extending duration doesnt change expected NII if you assume that the policy rate follows the forwards right", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:49.717", "mode": "azero-full", "language": "en", "target": "en", "text": "So point one. Point two, the curve remains inverted. And so even if you don't believe that the policy rate follows the forwards, extending right now is actually a headwind to short term NAI. Like that's not that wouldn't be a consideration", "text_tts": "hats not that wouldnt be a consideration", "translate": "So point one. Point two, the curve remains inverted. And so even if you don't believe that the policy rate follows the forwards, extending right now is actually a headwind to short term NAI. Like that's not that wouldn't be a consideration", "translate_tts": "So point one Point two the curve remains inverted And so even if you dont believe that the policy rate follows the forwards extending right now is actually a headwind to short term NAI Like thats not that wouldnt be a consideration", "is_final": false, "emotion": "", "events": "🤖🗣😤👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:50.974", "mode": "azero-full", "language": "en", "target": "en", "text": "us either way, but I just think that's worth", "text_tts": "us either way but I just think thats worth", "translate": "us either way, but I just think that's worth", "translate_tts": "us either way but I just think thats worth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:59.554", "mode": "azero-full", "language": "en", "target": "en", "text": "saying for the broader audience, it's quite different from the situation that you have with the numbers. Okay. Buy mortgages at six percent sign, so like", "text_tts": "rs Okay Buy mortgages at six percent sign so like", "translate": "saying for the broader audience, it's quite different from the situation that you have with the numbers. Okay. Buy mortgages at six percent sign, so like", "translate_tts": "saying for the broader audience its quite different from the situation that you have with the numbers Okay Buy mortgages at six percent sign so like", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:17.141", "mode": "azero-full", "language": "en", "target": "en", "text": "Now so when we think about the question of extending duration and really managing duration right now, a couple of things to say. So obviously, a lot of different versions of duration, but one number that we disclose is the EAR. When the ten Q comes out, you'll see", "text_tts": "ten Q comes out youll see", "translate": "Now so when we think about the question of extending duration and really managing duration right now, a couple of things to say. So obviously, a lot of different versions of duration, but one number that we disclose is the EAR. When the ten Q comes out, you'll see", "translate_tts": "Now so when we think about the question of extending duration and really managing duration right now a couple of things to say So obviously a lot of different versions of duration but one number that we disclose is the EAR When the ten Q comes out youll see", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:26.445", "mode": "azero-full", "language": "en", "target": "en", "text": "that number is a little bit lower. It'll come down from two point eight to about two point one if our current estimates are correct.", "text_tts": "t to about two point one if our current estimates are correct", "translate": "that number is a little bit lower. It'll come down from two point eight to about two point one if our current estimates are correct.", "translate_tts": "that number is a little bit lower Itll come down from two point eight to about two point one if our current estimates are correct", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:33.976", "mode": "azero-full", "language": "en", "target": "en", "text": "That's for a number of reasons, some of which are passive, but some of those are active choices to extend duration a little bit.", "text_tts": "active choices to extend duration a little bit", "translate": "That's for a number of reasons, some of which are passive, but some of those are active choices to extend duration a little bit.", "translate_tts": "Thats for a number of reasons some of which are passive but some of those are active choices to extend duration a little bit", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:42.858", "mode": "azero-full", "language": "en", "target": "en", "text": "And in the end, the choice to manage and extend duration is really about balancing the volatility of NII against", "text_tts": "latility of NII against", "translate": "And in the end, the choice to manage and extend duration is really about balancing the volatility of NII against", "translate_tts": "And in the end the choice to manage and extend duration is really about balancing the volatility of NII against", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:50.318", "mode": "azero-full", "language": "en", "target": "en", "text": "protecting the company from extreme scenarios on either side. And so", "text_tts": "side And so", "translate": "protecting the company from extreme scenarios on either side. And so", "translate_tts": "protecting the company from extreme scenarios on either side And so", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:53.818", "mode": "azero-full", "language": "en", "target": "en", "text": "Right now, if we wanted to extend", "text_tts": "if we wanted to extend", "translate": "Right now, if we wanted to extend", "translate_tts": "Right now if we wanted to extend", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:05.365", "mode": "azero-full", "language": "en", "target": "en", "text": "as a result of these different factors, we certainly could. We have the capacity inside the portfolio. But for now, we're comfortable with where we are.", "text_tts": "le with where we are", "translate": "as a result of these different factors, we certainly could. We have the capacity inside the portfolio. But for now, we're comfortable with where we are.", "translate_tts": "as a result of these different factors we certainly could We have the capacity inside the portfolio But for now were comfortable with where we are", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:11.635", "mode": "azero-full", "language": "en", "target": "en", "text": "And the one thing I can assure you is the forward curve will not be the same forward curve in six months.", "text_tts": "same forward curve in six months", "translate": "And the one thing I can assure you is the forward curve will not be the same forward curve in six months.", "translate_tts": "And the one thing I can assure you is the forward curve will not be the same forward curve in six months", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:14.125", "mode": "azero-full", "language": "en", "target": "en", "text": "Well said. Well, thank you so much for taking my questions.", "text_tts": "my questions", "translate": "Well said. Well, thank you so much for taking my questions.", "translate_tts": "Well said Well thank you so much for taking my questions", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:14.453", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Steve.", "text_tts": "Thanks Steve", "translate": "Thanks Steve.", "translate_tts": "Thanks Steve", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:19.919", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next we will go to the line of Erica Najarian from UBS. You may proceed", "text_tts": "proceed", "translate": "Thank you. Next we will go to the line of Erica Najarian from UBS. You may proceed", "translate_tts": "Thank you Next we will go to the line of Erica Najarian from UBS You may proceed", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:23.432", "mode": "azero-full", "language": "en", "target": "en", "text": "My first question, and thank you very much for", "text_tts": "and thank you very much for", "translate": "My first question, and thank you very much for", "translate_tts": "My first question and thank you very much for", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:27.742", "mode": "azero-full", "language": "en", "target": "en", "text": "answering all the NII questions so far, Jeremy, it's just", "text_tts": "NII questions so far Jeremy its just", "translate": "answering all the NII questions so far, Jeremy, it's just", "translate_tts": "answering all the NII questions so far Jeremy its just", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:42.528", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, another follow up. As you can imagine, once Daniel said what he said on stage in September, everyone's trying to figure out the over under for net interest income next year. So maybe a two part first question", "text_tts": "first question", "translate": "I guess, another follow up. As you can imagine, once Daniel said what he said on stage in September, everyone's trying to figure out the over under for net interest income next year. So maybe a two part first question", "translate_tts": "I guess another follow up As you can imagine once Daniel said what he said on stage in September everyones trying to figure out the over under for net interest income next year So maybe a two part first question", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:51.061", "mode": "azero-full", "language": "en", "target": "en", "text": "the second being inspired by what Jamie just said. Number one, NII is expected to be down six percent", "text_tts": "down six percent", "translate": "the second being inspired by what Jamie just said. Number one, NII is expected to be down six percent", "translate_tts": "the second being inspired by what Jamie just said Number one NII is expected to be down six percent", "is_final": false, "emotion": "", "events": "👃👂👩📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:01.592", "mode": "azero-full", "language": "en", "target": "en", "text": "sequentially in fourth quarter. I think year over year in twenty five, consensus has it down four percent from your new level.", "text_tts": "n four percent from your new level", "translate": "sequentially in fourth quarter. I think year over year in twenty five, consensus has it down four percent from your new level.", "translate_tts": "sequentially in fourth quarter I think year over year in twenty five consensus has it down four percent from your new level", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:17.006", "mode": "azero-full", "language": "en", "target": "en", "text": "So it sounds like consensus still has room to come down. And based on the forward curve, Jeremy, it could be a little bit worse year over year than the fourth quarter sequential rate.", "text_tts": "an the fourth quarter sequential rate", "translate": "So it sounds like consensus still has room to come down. And based on the forward curve, Jeremy, it could be a little bit worse year over year than the fourth quarter sequential rate.", "translate_tts": "So it sounds like consensus still has room to come down And based on the forward curve Jeremy it could be a little bit worse year over year than the fourth quarter sequential rate", "is_final": false, "emotion": "🤢", "events": "👩📯👃👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:35.786", "mode": "azero-full", "language": "en", "target": "en", "text": "But that being said, as Jamie noted, we have no idea what the curve is going to look like, right? It's gyrated so much. And so as we think about the curve, is it better for JPMorgan to have", "text_tts": "for JPMorgan to have", "translate": "But that being said, as Jamie noted, we have no idea what the curve is going to look like, right? It's gyrated so much. And so as we think about the curve, is it better for JPMorgan to have", "translate_tts": "But that being said as Jamie noted we have no idea what the curve is going to look like right Its gyrated so much And so as we think about the curve is it better for JPMorgan to have", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:41.581", "mode": "azero-full", "language": "en", "target": "en", "text": "more cuts in the short end but steepness or less cuts but a little bit of a flatter curve?", "text_tts": "a flatter curve", "translate": "more cuts in the short end but steepness or less cuts but a little bit of a flatter curve?", "translate_tts": "more cuts in the short end but steepness or less cuts but a little bit of a flatter curve", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:53.569", "mode": "azero-full", "language": "en", "target": "en", "text": "Right. Okay. You threw a curl ball at the end there, Eric. I wasn't expecting that to be the end of your question. But let me answer the beginning of your question and then I'll also answer the end of your question. So", "text_tts": "o answer the end of your question So", "translate": "Right. Okay. You threw a curl ball at the end there, Eric. I wasn't expecting that to be the end of your question. But let me answer the beginning of your question and then I'll also answer the end of your question. So", "translate_tts": "Right Okay You threw a curl ball at the end there Eric I wasnt expecting that to be the end of your question But let me answer the beginning of your question and then Ill also answer the end of your question So", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:10.279", "mode": "azero-full", "language": "en", "target": "en", "text": "We see the current twenty twenty five consensus for NIIX markets to be at currently at eighty seven percent, which is obviously lower than it was at the conference early in the quarter. So we're happy to see that move a little bit more in line to us. That still looks a little tough.", "text_tts": "t move a little bit more in line to us That still looks a little tough", "translate": "We see the current twenty twenty five consensus for NIIX markets to be at currently at eighty seven percent, which is obviously lower than it was at the conference early in the quarter. So we're happy to see that move a little bit more in line to us. That still looks a little tough.", "translate_tts": "We see the current twenty twenty five consensus for NIIX markets to be at currently at eighty seven percent which is obviously lower than it was at the conference early in the quarter So were happy to see that move a little bit more in line to us That still looks a little tough", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:12.286", "mode": "azero-full", "language": "en", "target": "en", "text": "puppy, but it's definitely in the ballpark.", "text_tts": "s definitely in the ballpark", "translate": "puppy, but it's definitely in the ballpark.", "translate_tts": "puppy but its definitely in the ballpark", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:19.293", "mode": "azero-full", "language": "en", "target": "en", "text": "Now that consists of I already mentioned previously that we sort of expect the NII trough", "text_tts": "I trough", "translate": "Now that consists of I already mentioned previously that we sort of expect the NII trough", "translate_tts": "Now that consists of I already mentioned previously that we sort of expect the NII trough", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:37.121", "mode": "azero-full", "language": "en", "target": "en", "text": "sometime in the middle of the year. So you can kind of assemble the parts. You've got a fourth quarter run rate, you've got some sequential declines, you've got a trough in the middle of the year and you've got a rough ballpark for the full year. So you can imagine that the trough probably is a little", "text_tts": "So you can imagine that the trough probably is a little", "translate": "sometime in the middle of the year. So you can kind of assemble the parts. You've got a fourth quarter run rate, you've got some sequential declines, you've got a trough in the middle of the year and you've got a rough ballpark for the full year. So you can imagine that the trough probably is a little", "translate_tts": "sometime in the middle of the year So you can kind of assemble the parts Youve got a fourth quarter run rate youve got some sequential declines youve got a trough in the middle of the year and youve got a rough ballpark for the full year So you can imagine that the trough probably is a little", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:46.064", "mode": "azero-full", "language": "en", "target": "en", "text": "lower than those numbers. And then to the extent that growth resumes in the back half of the year, both deposit balances and the ongoing", "text_tts": "the ongoing", "translate": "lower than those numbers. And then to the extent that growth resumes in the back half of the year, both deposit balances and the ongoing", "translate_tts": "lower than those numbers And then to the extent that growth resumes in the back half of the year both deposit balances and the ongoing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:49.731", "mode": "azero-full", "language": "en", "target": "en", "text": "tailwind of Card Revolve, although that tailwind will be a little bit less.", "text_tts": "ittle bit less", "translate": "tailwind of Card Revolve, although that tailwind will be a little bit less.", "translate_tts": "tailwind of Card Revolve although that tailwind will be a little bit less", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:07.555", "mode": "azero-full", "language": "en", "target": "en", "text": "than you might have otherwise thought. I mean, sorry, a little bit less than it was this year, but still a tailwind. Obviously, the mix of those things will play out in different ways. And as you point out, who knows what the yield curve will wind up doing? But on our current assumptions, on the", "text_tts": "assumptions on the", "translate": "than you might have otherwise thought. I mean, sorry, a little bit less than it was this year, but still a tailwind. Obviously, the mix of those things will play out in different ways. And as you point out, who knows what the yield curve will wind up doing? But on our current assumptions, on the", "translate_tts": "than you might have otherwise thought I mean sorry a little bit less than it was this year but still a tailwind Obviously the mix of those things will play out in different ways And as you point out who knows what the yield curve will wind up doing But on our current assumptions on the", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊💬👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:35.701", "mode": "azero-full", "language": "en", "target": "en", "text": "current yield curve and remembering that we're in the third quarter now, so we're doing this kind of early, that's what we think. Can I just say something, first of all, next time I sit in the damn number, I don't want to spend all time on these calls like going through what they're guessing what NII is going to be next year. And I just can I just also point out that NII, all things being equal, is a number, but all things are never equal", "text_tts": "umber but all things are never equal", "translate": "current yield curve and remembering that we're in the third quarter now, so we're doing this kind of early, that's what we think. Can I just say something, first of all, next time I sit in the damn number, I don't want to spend all time on these calls like going through what they're guessing what NII is going to be next year. And I just can I just also point out that NII, all things being equal, is a number, but all things are never equal", "translate_tts": "current yield curve and remembering that were in the third quarter now so were doing this kind of early thats what we think Can I just say something first of all next time I sit in the damn number I dont want to spend all time on these calls like going through what theyre guessing what NII is going to be next year And I just can I just also point out that NII all things being equal is a number but all things are never equal", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:19:42.742", "mode": "azero-full", "language": "en", "target": "en", "text": "And the yield curve, if you have a recession, the effect of the yield curve will be very different if you have continued growth.", "text_tts": "ntinued growth", "translate": "And the yield curve, if you have a recession, the effect of the yield curve will be very different if you have continued growth.", "translate_tts": "And the yield curve if you have a recession the effect of the yield curve will be very different if you have continued growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:46.826", "mode": "azero-full", "language": "en", "target": "en", "text": "And there are decisions that are made nonstop by us.", "text_tts": "that are made nonstop by us", "translate": "And there are decisions that are made nonstop by us.", "translate_tts": "And there are decisions that are made nonstop by us", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:48.354", "mode": "azero-full", "language": "en", "target": "en", "text": "And the thing that happened in the marketplace,", "text_tts": "in the marketplace", "translate": "And the thing that happened in the marketplace,", "translate_tts": "And the thing that happened in the marketplace", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:55.990", "mode": "azero-full", "language": "en", "target": "en", "text": "And I just I think we spend too much time on just this irrelevancy. So you get a model and a number in your model. And", "text_tts": "a model and a number in your model And", "translate": "And I just I think we spend too much time on just this irrelevancy. So you get a model and a number in your model. And", "translate_tts": "And I just I think we spend too much time on just this irrelevancy So you get a model and a number in your model And", "is_final": false, "emotion": "😊", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:02.522", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's going to be less than eighty seven next year, probably not a lot. We don't know and we don't know the environment.", "text_tts": "t know and we dont know the environment", "translate": "So it's going to be less than eighty seven next year, probably not a lot. We don't know and we don't know the environment.", "translate_tts": "So its going to be less than eighty seven next year probably not a lot We dont know and we dont know the environment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:05.801", "mode": "azero-full", "language": "en", "target": "en", "text": "Good. Okay. Now to your question about the EAR. So", "text_tts": "e EAR So", "translate": "Good. Okay. Now to your question about the EAR. So", "translate_tts": "Good Okay Now to your question about the EAR So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:20:22.658", "mode": "azero-full", "language": "en", "target": "en", "text": "few things to say in there. So as I already mentioned, when that comes out, it will show a number of around two point one. A very important thing to say is, as you know, the experience of this rave cycle has been", "text_tts": "is as you know the experience of this rave cycle has been", "translate": "few things to say in there. So as I already mentioned, when that comes out, it will show a number of around two point one. A very important thing to say is, as you know, the experience of this rave cycle has been", "translate_tts": "few things to say in there So as I already mentioned when that comes out it will show a number of around two point one A very important thing to say is as you know the experience of this rave cycle has been", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:35.734", "mode": "azero-full", "language": "en", "target": "en", "text": "empirical EAR is meaningfully higher than our modeled EAR, which is what we disclose. And the main reason for that is that retail deposit betas", "text_tts": "is that retail deposit betas", "translate": "empirical EAR is meaningfully higher than our modeled EAR, which is what we disclose. And the main reason for that is that retail deposit betas", "translate_tts": "empirical EAR is meaningfully higher than our modeled EAR which is what we disclose And the main reason for that is that retail deposit betas", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:52.599", "mode": "azero-full", "language": "en", "target": "en", "text": "are have in actuality been lower than the modeled deposit beta. So as a starting point, you have to kind of adjust that EAR number to be bigger than the reported number for those and a few other reasons.", "text_tts": "the reported number for those and a few other reasons", "translate": "are have in actuality been lower than the modeled deposit beta. So as a starting point, you have to kind of adjust that EAR number to be bigger than the reported number for those and a few other reasons.", "translate_tts": "are have in actuality been lower than the modeled deposit beta So as a starting point you have to kind of adjust that EAR number to be bigger than the reported number for those and a few other reasons", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:58.616", "mode": "azero-full", "language": "en", "target": "en", "text": "actually, there's some nuances around how the dollar, non dollar sensitivity interact.", "text_tts": "dollar sensitivity interact", "translate": "actually, there's some nuances around how the dollar, non dollar sensitivity interact.", "translate_tts": "actually theres some nuances around how the dollar non dollar sensitivity interact", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:06.709", "mode": "azero-full", "language": "en", "target": "en", "text": "And then there's your question, which is a little bit about the front end versus the back end. So what you see is that actually,", "text_tts": "is that actually", "translate": "And then there's your question, which is a little bit about the front end versus the back end. So what you see is that actually,", "translate_tts": "And then theres your question which is a little bit about the front end versus the back end So what you see is that actually", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:20.540", "mode": "azero-full", "language": "en", "target": "en", "text": "the front end EAR has gotten smaller, and most of the EAR is now in the back end. So it's definitely the case that all else being equal, a steeper curve is better for us.", "text_tts": "curve is better for us", "translate": "the front end EAR has gotten smaller, and most of the EAR is now in the back end. So it's definitely the case that all else being equal, a steeper curve is better for us.", "translate_tts": "the front end EAR has gotten smaller and most of the EAR is now in the back end So its definitely the case that all else being equal a steeper curve is better for us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊💬👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:35.032", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think what I would also say is that this kind of empirical versus theoretical adjustment is disproportionately in the front end. So therefore, in order to answer your question, I would say", "text_tts": "your question I would say", "translate": "But I think what I would also say is that this kind of empirical versus theoretical adjustment is disproportionately in the front end. So therefore, in order to answer your question, I would say", "translate_tts": "But I think what I would also say is that this kind of empirical versus theoretical adjustment is disproportionately in the front end So therefore in order to answer your question I would say", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:36.781", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, we want a steeper curve.", "text_tts": "per curve", "translate": "Yes, we want a steeper curve.", "translate_tts": "Yes we want a steeper curve", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:37.057", "mode": "azero-full", "language": "en", "target": "en", "text": "but", "text_tts": "but", "translate": "but", "translate_tts": "but", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:45.382", "mode": "azero-full", "language": "en", "target": "en", "text": "having the Fed cut more than what's currently in the yield curve is definitely at the margin. For the context of next year's numbers,", "text_tts": "next years numbers", "translate": "having the Fed cut more than what's currently in the yield curve is definitely at the margin. For the context of next year's numbers,", "translate_tts": "having the Fed cut more than whats currently in the yield curve is definitely at the margin For the context of next years numbers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:48.537", "mode": "azero-full", "language": "en", "target": "en", "text": "a headwind would be a headwind for us. We remain asset sensitive", "text_tts": "emain asset sensitive", "translate": "a headwind would be a headwind for us. We remain asset sensitive", "translate_tts": "a headwind would be a headwind for us We remain asset sensitive", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:48.908", "mode": "azero-full", "language": "en", "target": "en", "text": "to Fed Cups.", "text_tts": "to Fed Cups", "translate": "to Fed Cups.", "translate_tts": "to Fed Cups", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:04.191", "mode": "azero-full", "language": "en", "target": "en", "text": "And if I can ask my second question and Jamie, I completely understand your frustration. And to be fair, your long term shareholders really don't care about whether it's eighty seven or eighty five, right? They care about your return on equity.", "text_tts": "ey care about your return on equity", "translate": "And if I can ask my second question and Jamie, I completely understand your frustration. And to be fair, your long term shareholders really don't care about whether it's eighty seven or eighty five, right? They care about your return on equity.", "translate_tts": "And if I can ask my second question and Jamie I completely understand your frustration And to be fair your long term shareholders really dont care about whether its eighty seven or eighty five right They care about your return on equity", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:21.099", "mode": "azero-full", "language": "en", "target": "en", "text": "To that end, I mean, it's insane how much capital you generate each quarter, seventy two basis points this quarter. And so beyond the standard boilerplate questions you're going to get on buyback and organic growth,", "text_tts": "oing to get on buyback and organic growth", "translate": "To that end, I mean, it's insane how much capital you generate each quarter, seventy two basis points this quarter. And so beyond the standard boilerplate questions you're going to get on buyback and organic growth,", "translate_tts": "To that end I mean its insane how much capital you generate each quarter seventy two basis points this quarter And so beyond the standard boilerplate questions youre going to get on buyback and organic growth", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:50.784", "mode": "azero-full", "language": "en", "target": "en", "text": "dividend increases, how should we think about JPMorgan deploying this capital? I mean, the world is generally your oyster, right? You're dominant already and you could use this capital to further enhance your business. And again, beyond that boilerplate conversation that you always get every quarter, how should your shareholders think about how you're thinking about the opportunities to deploy this capital?", "text_tts": "ut the opportunities to deploy this capital", "translate": "dividend increases, how should we think about JPMorgan deploying this capital? I mean, the world is generally your oyster, right? You're dominant already and you could use this capital to further enhance your business. And again, beyond that boilerplate conversation that you always get every quarter, how should your shareholders think about how you're thinking about the opportunities to deploy this capital?", "translate_tts": "dividend increases how should we think about JPMorgan deploying this capital I mean the world is generally your oyster right Youre dominant already and you could use this capital to further enhance your business And again beyond that boilerplate conversation that you always get every quarter how should your shareholders think about how youre thinking about the opportunities to deploy this capital", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:51.086", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:56.685", "mode": "azero-full", "language": "en", "target": "en", "text": "So first of all, when you say dominant, I'd be very careful on that. We've got some very tough competition", "text_tts": "competition", "translate": "So first of all, when you say dominant, I'd be very careful on that. We've got some very tough competition", "translate_tts": "So first of all when you say dominant Id be very careful on that Weve got some very tough competition", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:59.314", "mode": "azero-full", "language": "en", "target": "en", "text": "different in different countries, different around the world,", "text_tts": "nt countries different around the world", "translate": "different in different countries, different around the world,", "translate_tts": "different in different countries different around the world", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:00.652", "mode": "azero-full", "language": "en", "target": "en", "text": "FinTech companies,", "text_tts": "mpanies", "translate": "FinTech companies,", "translate_tts": "FinTech companies", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:10.517", "mode": "azero-full", "language": "en", "target": "en", "text": "with direct lenders. And I'm going to be I want to give you a very specific comment on direct lending and stuff like that. So our goal is always to serve our clients.", "text_tts": "ike that So our goal is always to serve our clients", "translate": "with direct lenders. And I'm going to be I want to give you a very specific comment on direct lending and stuff like that. So our goal is always to serve our clients.", "translate_tts": "with direct lenders And Im going to be I want to give you a very specific comment on direct lending and stuff like that So our goal is always to serve our clients", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:14.667", "mode": "azero-full", "language": "en", "target": "en", "text": "And when I talk about some of these expenses, that is a deployment of capital.", "text_tts": "is a deployment of capital", "translate": "And when I talk about some of these expenses, that is a deployment of capital.", "translate_tts": "And when I talk about some of these expenses that is a deployment of capital", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:24.150", "mode": "azero-full", "language": "en", "target": "en", "text": "And it's a deployment in a different way. Can you open branches, you initially experience an expense, but down the road, you need capital support to deposits.", "text_tts": "pport to deposits", "translate": "And it's a deployment in a different way. Can you open branches, you initially experience an expense, but down the road, you need capital support to deposits.", "translate_tts": "And its a deployment in a different way Can you open branches you initially experience an expense but down the road you need capital support to deposits", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:33.579", "mode": "azero-full", "language": "en", "target": "en", "text": "same for the innovation economy, same for private bankers, et cetera. If you look at it roughly, we have about at a minimum thirty billion of excess capital.", "text_tts": "ty billion of excess capital", "translate": "same for the innovation economy, same for private bankers, et cetera. If you look at it roughly, we have about at a minimum thirty billion of excess capital.", "translate_tts": "same for the innovation economy same for private bankers et cetera If you look at it roughly we have about at a minimum thirty billion of excess capital", "is_final": false, "emotion": "", "events": "😤👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:36.640", "mode": "azero-full", "language": "en", "target": "en", "text": "And for me, it's not burning a hole in my pocket.", "text_tts": "its not burning a hole in my pocket", "translate": "And for me, it's not burning a hole in my pocket.", "translate_tts": "And for me its not burning a hole in my pocket", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:38.437", "mode": "azero-full", "language": "en", "target": "en", "text": "I look at it as you own the whole company.", "text_tts": "you own the whole company", "translate": "I look at it as you own the whole company.", "translate_tts": "I look at it as you own the whole company", "is_final": false, "emotion": "😮", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:44.397", "mode": "azero-full", "language": "en", "target": "en", "text": "and you can't properly deploy it now, it's perfectly reasonable to wait.", "text_tts": "y reasonable to wait", "translate": "and you can't properly deploy it now, it's perfectly reasonable to wait.", "translate_tts": "and you cant properly deploy it now its perfectly reasonable to wait", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:49.550", "mode": "azero-full", "language": "en", "target": "en", "text": "And I've been quite clear that I think things the future could be quite turbulent.", "text_tts": "things the future could be quite turbulent", "translate": "And I've been quite clear that I think things the future could be quite turbulent.", "translate_tts": "And Ive been quite clear that I think things the future could be quite turbulent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:56.998", "mode": "azero-full", "language": "en", "target": "en", "text": "And asset prices, in my view and you in life, you've got to take a view sometimes, are inflated.", "text_tts": "metimes are inflated", "translate": "And asset prices, in my view and you in life, you've got to take a view sometimes, are inflated.", "translate_tts": "And asset prices in my view and you in life youve got to take a view sometimes are inflated", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:01.425", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't know if they're extremely inflated or a little bit, but I prefer to wait.", "text_tts": "but I prefer to wait", "translate": "I don't know if they're extremely inflated or a little bit, but I prefer to wait.", "translate_tts": "I dont know if theyre extremely inflated or a little bit but I prefer to wait", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:05.339", "mode": "azero-full", "language": "en", "target": "en", "text": "we will be able to deploy it. Our shareholders will be very well served by this rating.", "text_tts": "s will be very well served by this rating", "translate": "we will be able to deploy it. Our shareholders will be very well served by this rating.", "translate_tts": "we will be able to deploy it Our shareholders will be very well served by this rating", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:15.053", "mode": "azero-full", "language": "en", "target": "en", "text": "And same thing with deploying capital, we can buy we can go buy one hundred billion dollars, sixty percent mortgages, increase our net income by a couple billion tomorrow.", "text_tts": "es increase our net income by a couple billion tomorrow", "translate": "And same thing with deploying capital, we can buy we can go buy one hundred billion dollars, sixty percent mortgages, increase our net income by a couple billion tomorrow.", "translate_tts": "And same thing with deploying capital we can buy we can go buy one hundred billion dollars sixty percent mortgages increase our net income by a couple billion tomorrow", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:29.957", "mode": "azero-full", "language": "en", "target": "en", "text": "we don't make decisions like that. The most important thing we do is serve our clients well, build the technology and do things like that. And we also know what the real excess capital is yet. So we're a little patient. We're going to be a little patient and wait and", "text_tts": "e a little patient and wait and", "translate": "we don't make decisions like that. The most important thing we do is serve our clients well, build the technology and do things like that. And we also know what the real excess capital is yet. So we're a little patient. We're going to be a little patient and wait and", "translate_tts": "we dont make decisions like that The most important thing we do is serve our clients well build the technology and do things like that And we also know what the real excess capital is yet So were a little patient Were going to be a little patient and wait and", "is_final": false, "emotion": "😡", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:31.877", "mode": "azero-full", "language": "en", "target": "en", "text": "and it'll be fine. And", "text_tts": "And", "translate": "and it'll be fine. And", "translate_tts": "and itll be fine And", "is_final": false, "emotion": "😊", "events": "🔔💥", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:33.890", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's where we are, and that's not going to change.", "text_tts": "we are and thats not going to change", "translate": "So that's where we are, and that's not going to change.", "translate_tts": "So thats where we are and thats not going to change", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:35.032", "mode": "azero-full", "language": "en", "target": "en", "text": "And if it changes, we'll let you know.", "text_tts": "And if it changes well let you know", "translate": "And if it changes, we'll let you know.", "translate_tts": "And if it changes well let you know", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:45.384", "mode": "azero-full", "language": "en", "target": "en", "text": "And we do talk to a lot of shareholders, and they understand buying stock back at more than two x tangible book value is not necessarily the best thing to do.", "text_tts": "value is not necessarily the best thing to do", "translate": "And we do talk to a lot of shareholders, and they understand buying stock back at more than two x tangible book value is not necessarily the best thing to do.", "translate_tts": "And we do talk to a lot of shareholders and they understand buying stock back at more than two x tangible book value is not necessarily the best thing to do", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:55.006", "mode": "azero-full", "language": "en", "target": "en", "text": "because we think we'll have better opportunities to redeploy it or to buy back at cheaper prices at one point. Markets do not stay high forever.", "text_tts": "ot stay high forever", "translate": "because we think we'll have better opportunities to redeploy it or to buy back at cheaper prices at one point. Markets do not stay high forever.", "translate_tts": "because we think well have better opportunities to redeploy it or to buy back at cheaper prices at one point Markets do not stay high forever", "is_final": false, "emotion": "😡", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:55.307", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:56.088", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, one last thing.", "text_tts": "Yeah one last thing", "translate": "Yeah, one last thing.", "translate_tts": "Yeah one last thing", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:58.804", "mode": "azero-full", "language": "en", "target": "en", "text": "Cash is a very valuable asset.", "text_tts": "very valuable asset", "translate": "Cash is a very valuable asset.", "translate_tts": "Cash is a very valuable asset", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:01.117", "mode": "azero-full", "language": "en", "target": "en", "text": "sometimes in a turbulent world.", "text_tts": "turbulent world", "translate": "sometimes in a turbulent world.", "translate_tts": "sometimes in a turbulent world", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:13.252", "mode": "azero-full", "language": "en", "target": "en", "text": "And you see my friend, Warren Buffett, stockpiling cash right now. I mean, people should be a little more thoughtful about how we're trying to navigate in this world and grow for the long term for our company.", "text_tts": "r the long term for our company", "translate": "And you see my friend, Warren Buffett, stockpiling cash right now. I mean, people should be a little more thoughtful about how we're trying to navigate in this world and grow for the long term for our company.", "translate_tts": "And you see my friend Warren Buffett stockpiling cash right now I mean people should be a little more thoughtful about how were trying to navigate in this world and grow for the long term for our company", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:20.084", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Glenn Shore from Evercore ISI. You may proceed", "text_tts": "e from Evercore ISI You may proceed", "translate": "Thank you. Our next question comes from Glenn Shore from Evercore ISI. You may proceed", "translate_tts": "Thank you Our next question comes from Glenn Shore from Evercore ISI You may proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:26.557", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thanks very much. I'm so glad Jamie didn't say what he was about to say because that's the answer to this question.", "text_tts": "say because thats the answer to this question", "translate": "Hi, thanks very much. I'm so glad Jamie didn't say what he was about to say because that's the answer to this question.", "translate_tts": "Hi thanks very much Im so glad Jamie didnt say what he was about to say because thats the answer to this question", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:26.812", "mode": "azero-full", "language": "en", "target": "en", "text": "so.", "text_tts": "so", "translate": "so.", "translate_tts": "so", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:34.290", "mode": "azero-full", "language": "en", "target": "en", "text": "we've seen a couple more banks entering partnerships with alternative managers. We've seen limited loan growth for a few years now.", "text_tts": "for a few years now", "translate": "we've seen a couple more banks entering partnerships with alternative managers. We've seen limited loan growth for a few years now.", "translate_tts": "weve seen a couple more banks entering partnerships with alternative managers Weve seen limited loan growth for a few years now", "is_final": false, "emotion": "", "events": "😤👂📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:34.954", "mode": "azero-full", "language": "en", "target": "en", "text": "market related also.", "text_tts": "market related also", "translate": "market related also.", "translate_tts": "market related also", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:41.941", "mode": "azero-full", "language": "en", "target": "en", "text": "limited flows into fixed income funds, yet plenty of growth in private credit in general.", "text_tts": "in private credit in general", "translate": "limited flows into fixed income funds, yet plenty of growth in private credit in general.", "translate_tts": "limited flows into fixed income funds yet plenty of growth in private credit in general", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:45.971", "mode": "azero-full", "language": "en", "target": "en", "text": "And you're one of the best asset managers on the planet, but in my view,", "text_tts": "but in my view", "translate": "And you're one of the best asset managers on the planet, but in my view,", "translate_tts": "And youre one of the best asset managers on the planet but in my view", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:57.889", "mode": "azero-full", "language": "en", "target": "en", "text": "less dominant in all things private credit. So maybe you could talk about what things you're working on and why that's too narrow of a view of your ability to serve", "text_tts": "ew of your ability to serve", "translate": "less dominant in all things private credit. So maybe you could talk about what things you're working on and why that's too narrow of a view of your ability to serve", "translate_tts": "less dominant in all things private credit So maybe you could talk about what things youre working on and why thats too narrow of a view of your ability to serve", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:06.431", "mode": "azero-full", "language": "en", "target": "en", "text": "all parts of clients lending needs, not just the public markets and public lending side. Thanks.", "text_tts": "public markets and public lending side Thanks", "translate": "all parts of clients lending needs, not just the public markets and public lending side. Thanks.", "translate_tts": "all parts of clients lending needs not just the public markets and public lending side Thanks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Glenn Shore (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:10.035", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So let me take time to cover this one because obviously, it is", "text_tts": "it is", "translate": "Yes. So let me take time to cover this one because obviously, it is", "translate_tts": "Yes So let me take time to cover this one because obviously it is", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:15.406", "mode": "azero-full", "language": "en", "target": "en", "text": "become very important. People are talking about how they're growing and partnering and things like that.", "text_tts": "ng and partnering and things like that", "translate": "become very important. People are talking about how they're growing and partnering and things like that.", "translate_tts": "become very important People are talking about how theyre growing and partnering and things like that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:21.482", "mode": "azero-full", "language": "en", "target": "en", "text": "And so first and foremost and I'm going to talk about very strategic and then very tactical. I think they're both important.", "text_tts": "ctical I think theyre both important", "translate": "And so first and foremost and I'm going to talk about very strategic and then very tactical. I think they're both important.", "translate_tts": "And so first and foremost and Im going to talk about very strategic and then very tactical I think theyre both important", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:31.175", "mode": "azero-full", "language": "en", "target": "en", "text": "First and foremost, we are here to give our clients an agnostic view of the world and what the best products and services are for them.", "text_tts": "d and what the best products and services are for them", "translate": "First and foremost, we are here to give our clients an agnostic view of the world and what the best products and services are for them.", "translate_tts": "First and foremost we are here to give our clients an agnostic view of the world and what the best products and services are for them", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:35.600", "mode": "azero-full", "language": "en", "target": "en", "text": "Therefore, when a client comes in, we will offer them both direct lending", "text_tts": "offer them both direct lending", "translate": "Therefore, when a client comes in, we will offer them both direct lending", "translate_tts": "Therefore when a client comes in we will offer them both direct lending", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:36.586", "mode": "azero-full", "language": "en", "target": "en", "text": "ourselves", "text_tts": "ourselves", "translate": "ourselves", "translate_tts": "ourselves", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:39.805", "mode": "azero-full", "language": "en", "target": "en", "text": "and syndicated lending or other specialized kind of lending.", "text_tts": "dicated lending or other specialized kind of lending", "translate": "and syndicated lending or other specialized kind of lending.", "translate_tts": "and syndicated lending or other specialized kind of lending", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:57.516", "mode": "azero-full", "language": "en", "target": "en", "text": "And they all have pluses and minus. So direct lending could be done faster, maybe simpler covenants, unit tranche. It is more expensive, and you're seeing a little things go back and forth between syndicated lending and direct lending. But we're going to offer the clients basically what's in", "text_tts": "fer the clients basically whats in", "translate": "And they all have pluses and minus. So direct lending could be done faster, maybe simpler covenants, unit tranche. It is more expensive, and you're seeing a little things go back and forth between syndicated lending and direct lending. But we're going to offer the clients basically what's in", "translate_tts": "And they all have pluses and minus So direct lending could be done faster maybe simpler covenants unit tranche It is more expensive and youre seeing a little things go back and forth between syndicated lending and direct lending But were going to offer the clients basically whats in", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:01.787", "mode": "azero-full", "language": "en", "target": "en", "text": "interest and tell them what those products are across the thing.", "text_tts": "what those products are across the thing", "translate": "interest and tell them what those products are across the thing.", "translate_tts": "interest and tell them what those products are across the thing", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:13.259", "mode": "azero-full", "language": "en", "target": "en", "text": "we mentioned before in the past that we allocated ten billion dollars of capital to make direct loans. We've actually deployed a lot of capital. Some of those loans have been paid off. So we've done", "text_tts": "s have been paid off So weve done", "translate": "we mentioned before in the past that we allocated ten billion dollars of capital to make direct loans. We've actually deployed a lot of capital. Some of those loans have been paid off. So we've done", "translate_tts": "we mentioned before in the past that we allocated ten billion dollars of capital to make direct loans Weve actually deployed a lot of capital Some of those loans have been paid off So weve done", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:14.868", "mode": "azero-full", "language": "en", "target": "en", "text": "So we are going to do it directly,", "text_tts": "to do it directly", "translate": "So we are going to do it directly,", "translate_tts": "So we are going to do it directly", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:29.324", "mode": "azero-full", "language": "en", "target": "en", "text": "And we are going that ten could be twenty or thirty. We're not limiting it today. I will say today, we're extending we will do five hundred million. We will do one billion. We will do more billion. We'll do it sole handed or we'll do it with partners.", "text_tts": "ill do more billion Well do it sole handed or well do it with partners", "translate": "And we are going that ten could be twenty or thirty. We're not limiting it today. I will say today, we're extending we will do five hundred million. We will do one billion. We will do more billion. We'll do it sole handed or we'll do it with partners.", "translate_tts": "And we are going that ten could be twenty or thirty Were not limiting it today I will say today were extending we will do five hundred million We will do one billion We will do more billion Well do it sole handed or well do it with partners", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:39.673", "mode": "azero-full", "language": "en", "target": "en", "text": "Very importantly, we are not going to allocate ourselves to one partner. So we have and I think we've announced a bunch of co lenders, but that just creates more flexibility and more size.", "text_tts": "more flexibility and more size", "translate": "Very importantly, we are not going to allocate ourselves to one partner. So we have and I think we've announced a bunch of co lenders, but that just creates more flexibility and more size.", "translate_tts": "Very importantly we are not going to allocate ourselves to one partner So we have and I think weve announced a bunch of co lenders but that just creates more flexibility and more size", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:50.566", "mode": "azero-full", "language": "en", "target": "en", "text": "We're not going to use that flexibility to slow it down, have to get permission for everybody. Because like I said, JPMorgan can underwrite it and and own it like a bridge loan and syndicate it after the fact.", "text_tts": "loan and syndicate it after the fact", "translate": "We're not going to use that flexibility to slow it down, have to get permission for everybody. Because like I said, JPMorgan can underwrite it and and own it like a bridge loan and syndicate it after the fact.", "translate_tts": "Were not going to use that flexibility to slow it down have to get permission for everybody Because like I said JPMorgan can underwrite it and and own it like a bridge loan and syndicate it after the fact", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:59.966", "mode": "azero-full", "language": "en", "target": "en", "text": "So you could and we're going to use our own risk measures and stuff like that, again, all in the service of the client and making sure we're offering them the best thing.", "text_tts": "were offering them the best thing", "translate": "So you could and we're going to use our own risk measures and stuff like that, again, all in the service of the client and making sure we're offering them the best thing.", "translate_tts": "So you could and were going to use our own risk measures and stuff like that again all in the service of the client and making sure were offering them the best thing", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:05.443", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're going to a different strategy. We're not going to tie ourselves exclusively to one capital provider.", "text_tts": "urselves exclusively to one capital provider", "translate": "And we're going to a different strategy. We're not going to tie ourselves exclusively to one capital provider.", "translate_tts": "And were going to a different strategy Were not going to tie ourselves exclusively to one capital provider", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:22.540", "mode": "azero-full", "language": "en", "target": "en", "text": "I think that would limit what we could offer our clients and probably we could be more price competitive. We could do some of the very specific thing and not the solution that fits the third party capital provider. That's our strategy. We're going to be there. We're going to do it. And", "text_tts": "going to be there Were going to do it And", "translate": "I think that would limit what we could offer our clients and probably we could be more price competitive. We could do some of the very specific thing and not the solution that fits the third party capital provider. That's our strategy. We're going to be there. We're going to do it. And", "translate_tts": "I think that would limit what we could offer our clients and probably we could be more price competitive We could do some of the very specific thing and not the solution that fits the third party capital provider Thats our strategy Were going to be there Were going to do it And", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:36.381", "mode": "azero-full", "language": "en", "target": "en", "text": "do it in spite of the fact there's capital arbitrage taking place. So if you look at the arbitrage today, what a bank has to hold for things with an insurance guy, they are dramatically different. That's a disadvantage", "text_tts": "s a disadvantage", "translate": "do it in spite of the fact there's capital arbitrage taking place. So if you look at the arbitrage today, what a bank has to hold for things with an insurance guy, they are dramatically different. That's a disadvantage", "translate_tts": "do it in spite of the fact theres capital arbitrage taking place So if you look at the arbitrage today what a bank has to hold for things with an insurance guy they are dramatically different Thats a disadvantage", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:39.310", "mode": "azero-full", "language": "en", "target": "en", "text": "But we've had those disadvantages in other businesses for a long time.", "text_tts": "disadvantages in other businesses for a long time", "translate": "But we've had those disadvantages in other businesses for a long time.", "translate_tts": "But weve had those disadvantages in other businesses for a long time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:51.699", "mode": "azero-full", "language": "en", "target": "en", "text": "we are going to do it right for the client. Remember, when we do visit a client, we also get other revenues off him. So it isn't just a loan. We look at the whole relationship. So we're quite comfortable we can compete.", "text_tts": "were quite comfortable we can compete", "translate": "we are going to do it right for the client. Remember, when we do visit a client, we also get other revenues off him. So it isn't just a loan. We look at the whole relationship. So we're quite comfortable we can compete.", "translate_tts": "we are going to do it right for the client Remember when we do visit a client we also get other revenues off him So it isnt just a loan We look at the whole relationship So were quite comfortable we can compete", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:54.553", "mode": "azero-full", "language": "en", "target": "en", "text": "I just announced much bigger lending platforms,", "text_tts": "much bigger lending platforms", "translate": "I just announced much bigger lending platforms,", "translate_tts": "I just announced much bigger lending platforms", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:00.222", "mode": "azero-full", "language": "en", "target": "en", "text": "and sizes and stuff like that. So I hope everybody that presses on they heard this too.", "text_tts": "everybody that presses on they heard this too", "translate": "and sizes and stuff like that. So I hope everybody that presses on they heard this too.", "translate_tts": "and sizes and stuff like that So I hope everybody that presses on they heard this too", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:01.808", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thanks for all that.", "text_tts": "All right Thanks for all that", "translate": "All right. Thanks for all that.", "translate_tts": "All right Thanks for all that", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:09.115", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Jared Cassidy from RBC Capital Markets. Your line is open", "text_tts": "Your line is open", "translate": "Thank you. Our next question comes from the line of Jared Cassidy from RBC Capital Markets. Your line is open", "translate_tts": "Thank you Our next question comes from the line of Jared Cassidy from RBC Capital Markets Your line is open", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:11.348", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning Jeremy and good morning Jamie.", "text_tts": "emy and good morning Jamie", "translate": "Good morning Jeremy and good morning Jamie.", "translate_tts": "Good morning Jeremy and good morning Jamie", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jared Cassidy (RBC Capital Markets Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:17.776", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy, when you guys look at your current capital ratios, they're obviously very healthy", "text_tts": "s theyre obviously very healthy", "translate": "Jeremy, when you guys look at your current capital ratios, they're obviously very healthy", "translate_tts": "Jeremy when you guys look at your current capital ratios theyre obviously very healthy", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jared Cassidy (RBC Capital Markets Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:26.912", "mode": "azero-full", "language": "en", "target": "en", "text": "can you guys give us some color on the new Basel three? We don't know what the specifics are, but as Vice Chair, Barr,", "text_tts": "ecifics are but as Vice Chair Barr", "translate": "can you guys give us some color on the new Basel three? We don't know what the specifics are, but as Vice Chair, Barr,", "translate_tts": "can you guys give us some color on the new Basel three We dont know what the specifics are but as Vice Chair Barr", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jared Cassidy (RBC Capital Markets Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:43.913", "mode": "azero-full", "language": "en", "target": "en", "text": "touched on some of the specifics. It looks like capital requirements for yourself and your peers will come down a fair amount from the original proposal. How are you guys thinking about that? Do you have any insights on how much it may fall from the original proposal to where you are?", "text_tts": "y fall from the original proposal to where you are", "translate": "touched on some of the specifics. It looks like capital requirements for yourself and your peers will come down a fair amount from the original proposal. How are you guys thinking about that? Do you have any insights on how much it may fall from the original proposal to where you are?", "translate_tts": "touched on some of the specifics It looks like capital requirements for yourself and your peers will come down a fair amount from the original proposal How are you guys thinking about that Do you have any insights on how much it may fall from the original proposal to where you are", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jared Cassidy (RBC Capital Markets Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:46.072", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, when I said we're at thirty bit of excess,", "text_tts": "e at thirty bit of excess", "translate": "Yeah, when I said we're at thirty bit of excess,", "translate_tts": "Yeah when I said were at thirty bit of excess", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jared Cassidy (RBC Capital Markets Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:48.090", "mode": "azero-full", "language": "en", "target": "en", "text": "That is assuming bar speech.", "text_tts": "bar speech", "translate": "That is assuming bar speech.", "translate_tts": "That is assuming bar speech", "is_final": false, "emotion": "😡", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jared Cassidy (RBC Capital Markets Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:49.951", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the twenty goes to twelve or whatever it is.", "text_tts": "enty goes to twelve or whatever it is", "translate": "I think the twenty goes to twelve or whatever it is.", "translate_tts": "I think the twenty goes to twelve or whatever it is", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jared Cassidy (RBC Capital Markets Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:03.278", "mode": "azero-full", "language": "en", "target": "en", "text": "more. It will be more than that because there are other factors involved. Now, I was just giving the minimum excess capital. In my view it would be more, but it is what it is, and we'll wait to see the final numbers.", "text_tts": "ait to see the final numbers", "translate": "more. It will be more than that because there are other factors involved. Now, I was just giving the minimum excess capital. In my view it would be more, but it is what it is, and we'll wait to see the final numbers.", "translate_tts": "more It will be more than that because there are other factors involved Now I was just giving the minimum excess capital In my view it would be more but it is what it is and well wait to see the final numbers", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jared Cassidy (RBC Capital Markets Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:06.633", "mode": "azero-full", "language": "en", "target": "en", "text": "But Gerard, just here, maybe to give you a bit of color. So", "text_tts": "bit of color So", "translate": "But Gerard, just here, maybe to give you a bit of color. So", "translate_tts": "But Gerard just here maybe to give you a bit of color So", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:07.756", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, obviously everyone.", "text_tts": "everyone", "translate": "Yeah, obviously everyone.", "translate_tts": "Yeah obviously everyone", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:11.527", "mode": "azero-full", "language": "en", "target": "en", "text": "paid a lot of attention to that speech. It was an important speech. But", "text_tts": "t speech But", "translate": "paid a lot of attention to that speech. It was an important speech. But", "translate_tts": "paid a lot of attention to that speech It was an important speech But", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:17.592", "mode": "azero-full", "language": "en", "target": "en", "text": "In the end, we actually just really need to see the proposal because the details matter a lot for this stuff.", "text_tts": "for this stuff", "translate": "In the end, we actually just really need to see the proposal because the details matter a lot for this stuff.", "translate_tts": "In the end we actually just really need to see the proposal because the details matter a lot for this stuff", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:22.948", "mode": "azero-full", "language": "en", "target": "en", "text": "And so our focus is on hoping to see the proposal so that we can", "text_tts": "the proposal so that we can", "translate": "And so our focus is on hoping to see the proposal so that we can", "translate_tts": "And so our focus is on hoping to see the proposal so that we can", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:26.889", "mode": "azero-full", "language": "en", "target": "en", "text": "process the detail and continue advocating as appropriate.", "text_tts": "and continue advocating as appropriate", "translate": "process the detail and continue advocating as appropriate.", "translate_tts": "process the detail and continue advocating as appropriate", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:37.374", "mode": "azero-full", "language": "en", "target": "en", "text": "I note that you talk about requirements coming down relative to what was originally proposed, which is obviously true per the speech. But I do think we need to be a little bit careful", "text_tts": "tle bit careful", "translate": "I note that you talk about requirements coming down relative to what was originally proposed, which is obviously true per the speech. But I do think we need to be a little bit careful", "translate_tts": "I note that you talk about requirements coming down relative to what was originally proposed which is obviously true per the speech But I do think we need to be a little bit careful", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:43.158", "mode": "azero-full", "language": "en", "target": "en", "text": "not to fall into the trap of saying that, that's like progress just because the original proposal was", "text_tts": "just because the original proposal was", "translate": "not to fall into the trap of saying that, that's like progress just because the original proposal was", "translate_tts": "not to fall into the trap of saying that thats like progress just because the original proposal was", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:49.312", "mode": "azero-full", "language": "en", "target": "en", "text": "so dramatically higher than what anyone thought was reasonable. And I would remind you, which you obviously know, that", "text_tts": "ou obviously know that", "translate": "so dramatically higher than what anyone thought was reasonable. And I would remind you, which you obviously know, that", "translate_tts": "so dramatically higher than what anyone thought was reasonable And I would remind you which you obviously know that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:01.822", "mode": "azero-full", "language": "en", "target": "en", "text": "before this proposal came out, it was our position strongly felt that our then prevailing capital requirements were, if anything, already more than we needed. So", "text_tts": "ore than we needed So", "translate": "before this proposal came out, it was our position strongly felt that our then prevailing capital requirements were, if anything, already more than we needed. So", "translate_tts": "before this proposal came out it was our position strongly felt that our then prevailing capital requirements were if anything already more than we needed So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:10.052", "mode": "azero-full", "language": "en", "target": "en", "text": "We've got a long way to go here, and I think our position, which Jamie has been articulating very consistently, is that they need to get it right", "text_tts": "is that they need to get it right", "translate": "We've got a long way to go here, and I think our position, which Jamie has been articulating very consistently, is that they need to get it right", "translate_tts": "Weve got a long way to go here and I think our position which Jamie has been articulating very consistently is that they need to get it right", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:25.442", "mode": "azero-full", "language": "en", "target": "en", "text": "do the right amount of work and importantly, do it holistically. So it's not just RWA, it's RWA, it's GSIB, it's SCB, it's CCAR. So that's really", "text_tts": "really", "translate": "do the right amount of work and importantly, do it holistically. So it's not just RWA, it's RWA, it's GSIB, it's SCB, it's CCAR. So that's really", "translate_tts": "do the right amount of work and importantly do it holistically So its not just RWA its RWA its GSIB its SCB its CCAR So thats really", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:33.099", "mode": "azero-full", "language": "en", "target": "en", "text": "what we feel strongly. We just want the numbers to be done right and justified. If they had to go up, we'd be fine with that too.", "text_tts": "ed be fine with that too", "translate": "what we feel strongly. We just want the numbers to be done right and justified. If they had to go up, we'd be fine with that too.", "translate_tts": "what we feel strongly We just want the numbers to be done right and justified If they had to go up wed be fine with that too", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:36.326", "mode": "azero-full", "language": "en", "target": "en", "text": "We just think they should be done with real diligence and real thought.", "text_tts": "ence and real thought", "translate": "We just think they should be done with real diligence and real thought.", "translate_tts": "We just think they should be done with real diligence and real thought", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:48.609", "mode": "azero-full", "language": "en", "target": "en", "text": "and a little bit of thought about cost benefit, what it does to the economy, where it pushes lending and things like that. So we're anxiously awaiting to see the actual detail because that's what's going to make all the difference.", "text_tts": "all the difference", "translate": "and a little bit of thought about cost benefit, what it does to the economy, where it pushes lending and things like that. So we're anxiously awaiting to see the actual detail because that's what's going to make all the difference.", "translate_tts": "and a little bit of thought about cost benefit what it does to the economy where it pushes lending and things like that So were anxiously awaiting to see the actual detail because thats whats going to make all the difference", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:51.017", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good. And then as a follow up,", "text_tts": "then as a follow up", "translate": "Very good. And then as a follow up,", "translate_tts": "Very good And then as a follow up", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:07.520", "mode": "azero-full", "language": "en", "target": "en", "text": "in view of this excess capital and your comments a moment ago about direct lending, you look at your current cash and marketable securities on a risk weighted asset basis, you put it in your presentation, of course, one point five trillion, average loan is one point three trillion", "text_tts": "of course one point five trillion average loan is one point three trillion", "translate": "in view of this excess capital and your comments a moment ago about direct lending, you look at your current cash and marketable securities on a risk weighted asset basis, you put it in your presentation, of course, one point five trillion, average loan is one point three trillion", "translate_tts": "in view of this excess capital and your comments a moment ago about direct lending you look at your current cash and marketable securities on a risk weighted asset basis you put it in your presentation of course one point five trillion average loan is one point three trillion", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:12.979", "mode": "azero-full", "language": "en", "target": "en", "text": "When everything when the dust settles, you know what your capital requirements are.", "text_tts": "know what your capital requirements are", "translate": "When everything when the dust settles, you know what your capital requirements are.", "translate_tts": "When everything when the dust settles you know what your capital requirements are", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:24.952", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you frame down for us, can you is levering up the excess capital with more loans? Is that a path that might be considered over the next two or three years relative to where you are?", "text_tts": "o or three years relative to where you are", "translate": "Can you frame down for us, can you is levering up the excess capital with more loans? Is that a path that might be considered over the next two or three years relative to where you are?", "translate_tts": "Can you frame down for us can you is levering up the excess capital with more loans Is that a path that might be considered over the next two or three years relative to where you are", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:31.717", "mode": "azero-full", "language": "en", "target": "en", "text": "on a mix basis. I know you're going to grow your loans, but I'm talking about the mix. Absolutely, positively not.", "text_tts": "x Absolutely positively not", "translate": "on a mix basis. I know you're going to grow your loans, but I'm talking about the mix. Absolutely, positively not.", "translate_tts": "on a mix basis I know youre going to grow your loans but Im talking about the mix Absolutely positively not", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:36.648", "mode": "azero-full", "language": "en", "target": "en", "text": "loans or an outcome of doing good business. If we want to do good business, if it grows our balance sheet, we're fine.", "text_tts": "ss if it grows our balance sheet were fine", "translate": "loans or an outcome of doing good business. If we want to do good business, if it grows our balance sheet, we're fine.", "translate_tts": "loans or an outcome of doing good business If we want to do good business if it grows our balance sheet were fine", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:41.367", "mode": "azero-full", "language": "en", "target": "en", "text": "And I do think, Gerard, it depends a lot on what type of loans you're talking about, right? So I think", "text_tts": "ght So I think", "translate": "And I do think, Gerard, it depends a lot on what type of loans you're talking about, right? So I think", "translate_tts": "And I do think Gerard it depends a lot on what type of loans youre talking about right So I think", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:42.522", "mode": "azero-full", "language": "en", "target": "en", "text": "in the end, as Jamie says, like", "text_tts": "ie says like", "translate": "in the end, as Jamie says, like", "translate_tts": "in the end as Jamie says like", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:57.710", "mode": "azero-full", "language": "en", "target": "en", "text": "is capital, we're going to deploy it ideally to grow the franchise organically, and that could include loans that are almost good loans on a standalone basis as well as loans that are part of an overall relationship where we're getting other revenue as", "text_tts": "ship where were getting other revenue as", "translate": "is capital, we're going to deploy it ideally to grow the franchise organically, and that could include loans that are almost good loans on a standalone basis as well as loans that are part of an overall relationship where we're getting other revenue as", "translate_tts": "is capital were going to deploy it ideally to grow the franchise organically and that could include loans that are almost good loans on a standalone basis as well as loans that are part of an overall relationship where were getting other revenue as", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:08.144", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's the same strategy that we've always had. But I wouldn't think of it as like excess capital to be deployed against a particular product. I would think of it as", "text_tts": "ct I would think of it as", "translate": "So it's the same strategy that we've always had. But I wouldn't think of it as like excess capital to be deployed against a particular product. I would think of it as", "translate_tts": "So its the same strategy that weve always had But I wouldnt think of it as like excess capital to be deployed against a particular product I would think of it as", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:21.240", "mode": "azero-full", "language": "en", "target": "en", "text": "it's there for a rainy day. Let's hope the environment doesn't deteriorate a lot. But if it does, we'll be ready and there'll be opportunities hopefully to deploy it against the client franchise or", "text_tts": "gainst the client franchise or", "translate": "it's there for a rainy day. Let's hope the environment doesn't deteriorate a lot. But if it does, we'll be ready and there'll be opportunities hopefully to deploy it against the client franchise or", "translate_tts": "its there for a rainy day Lets hope the environment doesnt deteriorate a lot But if it does well be ready and therell be opportunities hopefully to deploy it against the client franchise or", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:22.918", "mode": "azero-full", "language": "en", "target": "en", "text": "against the stock. And if not,", "text_tts": "ck And if not", "translate": "against the stock. And if not,", "translate_tts": "against the stock And if not", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:23.635", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll return it. Good.", "text_tts": "Well return it Good", "translate": "We'll return it. Good.", "translate_tts": "Well return it Good", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:23.854", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good.", "text_tts": "Very good", "translate": "Very good.", "translate_tts": "Very good", "is_final": false, "emotion": "😊", "events": "😤👂📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:26.091", "mode": "azero-full", "language": "en", "target": "en", "text": "Appreciate the color and candor, as always, thank you.", "text_tts": "candor as always thank you", "translate": "Appreciate the color and candor, as always, thank you.", "translate_tts": "Appreciate the color and candor as always thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:31.194", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Matt O'Connor with Deutsche Bank. You may proceed.", "text_tts": "Matt OConnor with Deutsche Bank You may proceed", "translate": "Thank you. Our next question comes from the line of Matt O'Connor with Deutsche Bank. You may proceed.", "translate_tts": "Thank you Our next question comes from the line of Matt OConnor with Deutsche Bank You may proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:31.472", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:41.013", "mode": "azero-full", "language": "en", "target": "en", "text": "So lower rates was supposed to drive a pickup in loan growth and conversion of some of these investment banking pipelines. I mean, obviously, we just had one cut edge early, but", "text_tts": "had one cut edge early but", "translate": "So lower rates was supposed to drive a pickup in loan growth and conversion of some of these investment banking pipelines. I mean, obviously, we just had one cut edge early, but", "translate_tts": "So lower rates was supposed to drive a pickup in loan growth and conversion of some of these investment banking pipelines I mean obviously we just had one cut edge early but", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:47.417", "mode": "azero-full", "language": "en", "target": "en", "text": "any beginning signs of this, in terms of the interest in", "text_tts": "the interest in", "translate": "any beginning signs of this, in terms of the interest in", "translate_tts": "any beginning signs of this in terms of the interest in", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:51.127", "mode": "azero-full", "language": "en", "target": "en", "text": "borrowing more and again, conversion of the banking pipelines.", "text_tts": "pipelines", "translate": "borrowing more and again, conversion of the banking pipelines.", "translate_tts": "borrowing more and again conversion of the banking pipelines", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:05.673", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say, Matt, generally no, frankly, with a couple of minor exceptions. So I think it's probably fair to say that the outperformance late in the quarter in investment banking fees was to a meaningful degree", "text_tts": "banking fees was to a meaningful degree", "translate": "I would say, Matt, generally no, frankly, with a couple of minor exceptions. So I think it's probably fair to say that the outperformance late in the quarter in investment banking fees was to a meaningful degree", "translate_tts": "I would say Matt generally no frankly with a couple of minor exceptions So I think its probably fair to say that the outperformance late in the quarter in investment banking fees was to a meaningful degree", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:13.349", "mode": "azero-full", "language": "en", "target": "en", "text": "as I mentioned, driven by DCM as well as to some degree driven by the acceleration of the closing of some M and A transactions.", "text_tts": "A transactions", "translate": "as I mentioned, driven by DCM as well as to some degree driven by the acceleration of the closing of some M and A transactions.", "translate_tts": "as I mentioned driven by DCM as well as to some degree driven by the acceleration of the closing of some M and A transactions", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:21.337", "mode": "azero-full", "language": "en", "target": "en", "text": "And I do think that some of that DCM outperformance is in the sort of types of deals that are opportunistic deals.", "text_tts": "stic deals", "translate": "And I do think that some of that DCM outperformance is in the sort of types of deals that are opportunistic deals.", "translate_tts": "And I do think that some of that DCM outperformance is in the sort of types of deals that are opportunistic deals", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:25.481", "mode": "azero-full", "language": "en", "target": "en", "text": "that aren't in our pipeline, and those are often driven by treasurers and CFOs.", "text_tts": "treasurers and CFOs", "translate": "that aren't in our pipeline, and those are often driven by treasurers and CFOs.", "translate_tts": "that arent in our pipeline and those are often driven by treasurers and CFOs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:33.944", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of seeing improvement in market levels and jumping on those. So it's possible that, that's a little bit of a consequence of the cuts.", "text_tts": "cuts", "translate": "sort of seeing improvement in market levels and jumping on those. So it's possible that, that's a little bit of a consequence of the cuts.", "translate_tts": "sort of seeing improvement in market levels and jumping on those So its possible that thats a little bit of a consequence of the cuts", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:44.352", "mode": "azero-full", "language": "en", "target": "en", "text": "As I think I mentioned, we did see, for example, a pickup in mortgage applications and a tiny bit of pickup in refi.", "text_tts": "y bit of pickup in refi", "translate": "As I think I mentioned, we did see, for example, a pickup in mortgage applications and a tiny bit of pickup in refi.", "translate_tts": "As I think I mentioned we did see for example a pickup in mortgage applications and a tiny bit of pickup in refi", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:48.337", "mode": "azero-full", "language": "en", "target": "en", "text": "in our multifamily lending business, there might be some hints", "text_tts": "ome hints", "translate": "in our multifamily lending business, there might be some hints", "translate_tts": "in our multifamily lending business there might be some hints", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:51.845", "mode": "azero-full", "language": "en", "target": "en", "text": "of more activity there.", "text_tts": "ore activity there", "translate": "of more activity there.", "translate_tts": "of more activity there", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:03.223", "mode": "azero-full", "language": "en", "target": "en", "text": "But these cuts were very heavily priced, right? The curve has been inverted for a long time. So to a large degree, this is expected. So I'm not it's not obvious to me that you should expect", "text_tts": "vious to me that you should expect", "translate": "But these cuts were very heavily priced, right? The curve has been inverted for a long time. So to a large degree, this is expected. So I'm not it's not obvious to me that you should expect", "translate_tts": "But these cuts were very heavily priced right The curve has been inverted for a long time So to a large degree this is expected So Im not its not obvious to me that you should expect", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:07.681", "mode": "azero-full", "language": "en", "target": "en", "text": "immediate dramatic reactions, and that's not really what we're seeing. Energy in the debt markets", "text_tts": "were seeing Energy in the debt markets", "translate": "immediate dramatic reactions, and that's not really what we're seeing. Energy in the debt markets", "translate_tts": "immediate dramatic reactions and thats not really what were seeing Energy in the debt markets", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:07.911", "mode": "azero-full", "language": "en", "target": "en", "text": "don't", "text_tts": "dont", "translate": "don't", "translate_tts": "dont", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:08.572", "mode": "azero-full", "language": "en", "target": "en", "text": "rates came down.", "text_tts": "rates came down", "translate": "rates came down.", "translate_tts": "rates came down", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:11.846", "mode": "azero-full", "language": "en", "target": "en", "text": "Spreads are quite low and markets are wide open.", "text_tts": "quite low and markets are wide open", "translate": "Spreads are quite low and markets are wide open.", "translate_tts": "Spreads are quite low and markets are wide open", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:13.836", "mode": "azero-full", "language": "en", "target": "en", "text": "So it kind of makes sense that people are taking advantage of that today.", "text_tts": "sense that people are taking advantage of that today", "translate": "So it kind of makes sense that people are taking advantage of that today.", "translate_tts": "So it kind of makes sense that people are taking advantage of that today", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt O'Connor (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:19.664", "mode": "azero-full", "language": "en", "target": "en", "text": "Those conditions may not prevail, be the ongoing conditions late next year.", "text_tts": "e next year", "translate": "Those conditions may not prevail, be the ongoing conditions late next year.", "translate_tts": "Those conditions may not prevail be the ongoing conditions late next year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:31.532", "mode": "azero-full", "language": "en", "target": "en", "text": "And then specifically in the debit and credit card spend that you guys break out, you had nice growth year over year, up six percent sign, flat QQ. I know there's a lot of seasonality.", "text_tts": "t of seasonality", "translate": "And then specifically in the debit and credit card spend that you guys break out, you had nice growth year over year, up six percent sign, flat QQ. I know there's a lot of seasonality.", "translate_tts": "And then specifically in the debit and credit card spend that you guys break out you had nice growth year over year up six percent sign flat QQ I know theres a lot of seasonality", "is_final": false, "emotion": "😔", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:36.347", "mode": "azero-full", "language": "en", "target": "en", "text": "two Q to three Q. I think last year, it was up about one percent. But are you seeing any kind of", "text_tts": "ne percent But are you seeing any kind of", "translate": "two Q to three Q. I think last year, it was up about one percent. But are you seeing any kind of", "translate_tts": "two Q to three Q I think last year it was up about one percent But are you seeing any kind of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:39.525", "mode": "azero-full", "language": "en", "target": "en", "text": "any changes in the consumer spend,", "text_tts": "n the consumer spend", "translate": "any changes in the consumer spend,", "translate_tts": "any changes in the consumer spend", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:43.557", "mode": "azero-full", "language": "en", "target": "en", "text": "either the mix or some signs of a slowdown later in the quarter?", "text_tts": "down later in the quarter", "translate": "either the mix or some signs of a slowdown later in the quarter?", "translate_tts": "either the mix or some signs of a slowdown later in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:43.794", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:53.157", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think what there is to say about consumer spend is a little bit boring in a sense because what's happened is that it's become normal. So meaning,", "text_tts": "normal So meaning", "translate": "So I think what there is to say about consumer spend is a little bit boring in a sense because what's happened is that it's become normal. So meaning,", "translate_tts": "So I think what there is to say about consumer spend is a little bit boring in a sense because whats happened is that its become normal So meaning", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:08.583", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, I think we're getting to the point where it no longer makes sense to talk about the pandemic. But maybe one last time, one of the things that you had was that heavy rotation into TNE as people did a lot of traveling and they booked cruises that they hadn't done before and everyone was", "text_tts": "d everyone was", "translate": "I mean, I think we're getting to the point where it no longer makes sense to talk about the pandemic. But maybe one last time, one of the things that you had was that heavy rotation into TNE as people did a lot of traveling and they booked cruises that they hadn't done before and everyone was", "translate_tts": "I mean I think were getting to the point where it no longer makes sense to talk about the pandemic But maybe one last time one of the things that you had was that heavy rotation into TNE as people did a lot of traveling and they booked cruises that they hadnt done before and everyone was", "is_final": false, "emotion": "😔", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:24.188", "mode": "azero-full", "language": "en", "target": "en", "text": "to dinner a lot, whatever. So you had the big spike in TNE, the big rotation into discretionary spending, and that's now normalized. And you would normally think that rotation out of discretionary into nondiscretionary would be a sign of", "text_tts": "scretionary would be a sign of", "translate": "to dinner a lot, whatever. So you had the big spike in TNE, the big rotation into discretionary spending, and that's now normalized. And you would normally think that rotation out of discretionary into nondiscretionary would be a sign of", "translate_tts": "to dinner a lot whatever So you had the big spike in TNE the big rotation into discretionary spending and thats now normalized And you would normally think that rotation out of discretionary into nondiscretionary would be a sign of", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:32.431", "mode": "azero-full", "language": "en", "target": "en", "text": "consumers battening down the hatches and getting ready for a much worse environment. But given the levels that it started from,", "text_tts": "e levels that it started from", "translate": "consumers battening down the hatches and getting ready for a much worse environment. But given the levels that it started from,", "translate_tts": "consumers battening down the hatches and getting ready for a much worse environment But given the levels that it started from", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:46.949", "mode": "azero-full", "language": "en", "target": "en", "text": "what we see it as is actually like normalization. And inside that data, we're not seeing weakening, for example, in retail spending. So overall, we see the spending patterns as being sort of", "text_tts": "patterns as being sort of", "translate": "what we see it as is actually like normalization. And inside that data, we're not seeing weakening, for example, in retail spending. So overall, we see the spending patterns as being sort of", "translate_tts": "what we see it as is actually like normalization And inside that data were not seeing weakening for example in retail spending So overall we see the spending patterns as being sort of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:01.777", "mode": "azero-full", "language": "en", "target": "en", "text": "solid, consistent with the narrative that the consumer is on solid footing and consistent with the strong labor market and the current central case of a kind of no landing scenario economically. But obviously, as we always point out,", "text_tts": "iously as we always point out", "translate": "solid, consistent with the narrative that the consumer is on solid footing and consistent with the strong labor market and the current central case of a kind of no landing scenario economically. But obviously, as we always point out,", "translate_tts": "solid consistent with the narrative that the consumer is on solid footing and consistent with the strong labor market and the current central case of a kind of no landing scenario economically But obviously as we always point out", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:04.610", "mode": "azero-full", "language": "en", "target": "en", "text": "One scenario, and there are many other scenarios.", "text_tts": "there are many other scenarios", "translate": "One scenario, and there are many other scenarios.", "translate_tts": "One scenario and there are many other scenarios", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:05.491", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Thank you.", "text_tts": "Got it Thank you", "translate": "Got it. Thank you.", "translate_tts": "Got it Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:10.887", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Mike Mayo from Wells Fargo Securities. You may proceed.", "text_tts": "You may proceed", "translate": "Thank you. Our next question comes from the line of Mike Mayo from Wells Fargo Securities. You may proceed.", "translate_tts": "Thank you Our next question comes from the line of Mike Mayo from Wells Fargo Securities You may proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:11.545", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey.", "text_tts": "Hey", "translate": "Hey.", "translate_tts": "Hey", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:13.400", "mode": "azero-full", "language": "en", "target": "en", "text": "Jamie, I think I've seen you comment", "text_tts": "Ive seen you comment", "translate": "Jamie, I think I've seen you comment", "translate_tts": "Jamie I think Ive seen you comment", "is_final": false, "emotion": "", "events": "📞👂💬👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:14.084", "mode": "azero-full", "language": "en", "target": "en", "text": "On government.", "text_tts": "On government", "translate": "On government.", "translate_tts": "On government", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:16.347", "mode": "azero-full", "language": "en", "target": "en", "text": "This year more than any other time,", "text_tts": "than any other time", "translate": "This year more than any other time,", "translate_tts": "This year more than any other time", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:18.108", "mode": "azero-full", "language": "en", "target": "en", "text": "in your career. And", "text_tts": "And", "translate": "in your career. And", "translate_tts": "in your career And", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:22.633", "mode": "azero-full", "language": "en", "target": "en", "text": "august second, OpEd, Washington Post, Davos, you're talking about government", "text_tts": "vos youre talking about government", "translate": "august second, OpEd, Washington Post, Davos, you're talking about government", "translate_tts": "august second OpEd Washington Post Davos youre talking about government", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:22.780", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it was.", "text_tts": "I think it was", "translate": "I think it was.", "translate_tts": "I think it was", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:29.291", "mode": "azero-full", "language": "en", "target": "en", "text": "this week or last week on Bloomberg, you're saying bank merger should be allowed. Your bus tour in August", "text_tts": "tour in August", "translate": "this week or last week on Bloomberg, you're saying bank merger should be allowed. Your bus tour in August", "translate_tts": "this week or last week on Bloomberg youre saying bank merger should be allowed Your bus tour in August", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:30.927", "mode": "azero-full", "language": "en", "target": "en", "text": "You were asked, which is my question now.", "text_tts": "which is my question now", "translate": "You were asked, which is my question now.", "translate_tts": "You were asked which is my question now", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:41.644", "mode": "azero-full", "language": "en", "target": "en", "text": "under what circumstances would you leave for government service? And your answer then was, I love what I do. We get it. You love what you do. But under what circumstances would you consider government service? It seems like", "text_tts": "It seems like", "translate": "under what circumstances would you leave for government service? And your answer then was, I love what I do. We get it. You love what you do. But under what circumstances would you consider government service? It seems like", "translate_tts": "under what circumstances would you leave for government service And your answer then was I love what I do We get it You love what you do But under what circumstances would you consider government service It seems like", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:50.067", "mode": "azero-full", "language": "en", "target": "en", "text": "you'd be more likely to go now than in the past just based on the numerous comments that you've made. Is that right, wrong? What's your thinking?", "text_tts": "wrong Whats your thinking", "translate": "you'd be more likely to go now than in the past just based on the numerous comments that you've made. Is that right, wrong? What's your thinking?", "translate_tts": "youd be more likely to go now than in the past just based on the numerous comments that youve made Is that right wrong Whats your thinking", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:53.324", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it's wrong. I've always been a American patriot.", "text_tts": "wrong Ive always been a American patriot", "translate": "I think it's wrong. I've always been a American patriot.", "translate_tts": "I think its wrong Ive always been a American patriot", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:56.423", "mode": "azero-full", "language": "en", "target": "en", "text": "and my country is more important to me than my company.", "text_tts": "than my company", "translate": "and my country is more important to me than my company.", "translate_tts": "and my country is more important to me than my company", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:59.518", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think that the government is very important to get", "text_tts": "think that the government is very important to get", "translate": "And I think that the government is very important to get", "translate_tts": "And I think that the government is very important to get", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:08.397", "mode": "azero-full", "language": "en", "target": "en", "text": "this and if you look at the world today, Mike, it is so important that we get things right for the whole geopolitical world. So not just talking about", "text_tts": "whole geopolitical world So not just talking about", "translate": "this and if you look at the world today, Mike, it is so important that we get things right for the whole geopolitical world. So not just talking about", "translate_tts": "this and if you look at the world today Mike it is so important that we get things right for the whole geopolitical world So not just talking about", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:11.910", "mode": "azero-full", "language": "en", "target": "en", "text": "the American economy. So and we try to participate in policy.", "text_tts": "in policy", "translate": "the American economy. So and we try to participate in policy.", "translate_tts": "the American economy So and we try to participate in policy", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:28.265", "mode": "azero-full", "language": "en", "target": "en", "text": "at the local level, at the state level, at the federal level, at the international level, to try to help that's our job. We try to grow economies and things like that. So nothing's changed in my view, my opinion or my interest. I just think it's very, very important that we", "text_tts": "y very important that we", "translate": "at the local level, at the state level, at the federal level, at the international level, to try to help that's our job. We try to grow economies and things like that. So nothing's changed in my view, my opinion or my interest. I just think it's very, very important that we", "translate_tts": "at the local level at the state level at the federal level at the international level to try to help thats our job We try to grow economies and things like that So nothings changed in my view my opinion or my interest I just think its very very important that we", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:29.561", "mode": "azero-full", "language": "en", "target": "en", "text": "got help coming to a good job.", "text_tts": "good job", "translate": "got help coming to a good job.", "translate_tts": "got help coming to a good job", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:30.216", "mode": "azero-full", "language": "en", "target": "en", "text": "So if you were asked.", "text_tts": "So if you were asked", "translate": "So if you were asked.", "translate_tts": "So if you were asked", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:34.378", "mode": "azero-full", "language": "en", "target": "en", "text": "by the next administration to serve the country.", "text_tts": "next administration to serve the country", "translate": "by the next administration to serve the country.", "translate_tts": "by the next administration to serve the country", "is_final": false, "emotion": "🤢", "events": "📞👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:36.211", "mode": "azero-full", "language": "en", "target": "en", "text": "Would you be open to considering it?", "text_tts": "to considering it", "translate": "Would you be open to considering it?", "translate_tts": "Would you be open to considering it", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:39.041", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the chance of that is almost nil.", "text_tts": "the chance of that is almost nil", "translate": "I think the chance of that is almost nil.", "translate_tts": "I think the chance of that is almost nil", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:40.986", "mode": "azero-full", "language": "en", "target": "en", "text": "and I probably am not going to do it.", "text_tts": "am not going to do it", "translate": "and I probably am not going to do it.", "translate_tts": "and I probably am not going to do it", "is_final": false, "emotion": "😊", "events": "🔔💥", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:51.453", "mode": "azero-full", "language": "en", "target": "en", "text": "But I always reserve the right. I don't make promises to people. I don't have to. But no, I love what I do. I intend to be doing what I do, and I almost guarantee I'll be doing this for a long period of time.", "text_tts": "this for a long period of time", "translate": "But I always reserve the right. I don't make promises to people. I don't have to. But no, I love what I do. I intend to be doing what I do, and I almost guarantee I'll be doing this for a long period of time.", "translate_tts": "But I always reserve the right I dont make promises to people I dont have to But no I love what I do I intend to be doing what I do and I almost guarantee Ill be doing this for a long period of time", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:53.271", "mode": "azero-full", "language": "en", "target": "en", "text": "or at least until the board kicks me out.", "text_tts": "board kicks me out", "translate": "or at least until the board kicks me out.", "translate_tts": "or at least until the board kicks me out", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:09.146", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me take the flip side of that question for those who are worried about you leaving. The other side of the question is we're on these calls for the last couple of years. You're saying the stock is overvalued and I think part I think that's what you're saying. You're saying the stock market is overvalued and", "text_tts": "stock market is overvalued and", "translate": "Let me take the flip side of that question for those who are worried about you leaving. The other side of the question is we're on these calls for the last couple of years. You're saying the stock is overvalued and I think part I think that's what you're saying. You're saying the stock market is overvalued and", "translate_tts": "Let me take the flip side of that question for those who are worried about you leaving The other side of the question is were on these calls for the last couple of years Youre saying the stock is overvalued and I think part I think thats what youre saying Youre saying the stock market is overvalued and", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:11.988", "mode": "azero-full", "language": "en", "target": "en", "text": "All stocks are overvalued and.", "text_tts": "valued and", "translate": "All stocks are overvalued and.", "translate_tts": "All stocks are overvalued and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:26.880", "mode": "azero-full", "language": "en", "target": "en", "text": "On the one hand, you guys you highlight on this call, AI, tech, market share gains, high returns, high capital. So do you think, in some ways, when you think about the value of your price and your ability to do buybacks, you're thinking more about", "text_tts": "to do buybacks youre thinking more about", "translate": "On the one hand, you guys you highlight on this call, AI, tech, market share gains, high returns, high capital. So do you think, in some ways, when you think about the value of your price and your ability to do buybacks, you're thinking more about", "translate_tts": "On the one hand you guys you highlight on this call AI tech market share gains high returns high capital So do you think in some ways when you think about the value of your price and your ability to do buybacks youre thinking more about", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:27.067", "mode": "azero-full", "language": "en", "target": "en", "text": "Huh.", "text_tts": "Huh", "translate": "Huh.", "translate_tts": "Huh", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:28.233", "mode": "azero-full", "language": "en", "target": "en", "text": "An old school model.", "text_tts": "school model", "translate": "An old school model.", "translate_tts": "An old school model", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:31.207", "mode": "azero-full", "language": "en", "target": "en", "text": "for valuing your stock, as opposed to a new school model that", "text_tts": "model that", "translate": "for valuing your stock, as opposed to a new school model that", "translate_tts": "for valuing your stock as opposed to a new school model that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:32.940", "mode": "azero-full", "language": "en", "target": "en", "text": "might put you in the category of more.", "text_tts": "category of more", "translate": "might put you in the category of more.", "translate_tts": "might put you in the category of more", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:33.772", "mode": "azero-full", "language": "en", "target": "en", "text": "A tech oriented.", "text_tts": "A tech oriented", "translate": "A tech oriented.", "translate_tts": "A tech oriented", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:37.212", "mode": "azero-full", "language": "en", "target": "en", "text": "firms, especially as it relates to your progress with AI.", "text_tts": "", "translate": "firms, especially as it relates to your progress with AI.", "translate_tts": "firms especially as it relates to your progress with AI", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:38.483", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, listen, you're making a very good point.", "text_tts": "a very good point", "translate": "Well, listen, you're making a very good point.", "translate_tts": "Well listen youre making a very good point", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:53.840", "mode": "azero-full", "language": "en", "target": "en", "text": "which is I think we have an exceptional company, exceptional franchises and the price point once you might buy the stock. But I'm not that exuberant about thinking even tech valuations or any valuations will stay at these very inflated values.", "text_tts": "very inflated values", "translate": "which is I think we have an exceptional company, exceptional franchises and the price point once you might buy the stock. But I'm not that exuberant about thinking even tech valuations or any valuations will stay at these very inflated values.", "translate_tts": "which is I think we have an exceptional company exceptional franchises and the price point once you might buy the stock But Im not that exuberant about thinking even tech valuations or any valuations will stay at these very inflated values", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:02.655", "mode": "azero-full", "language": "en", "target": "en", "text": "So I'm just we're just quite patient in that. And I think you're going to have to judge us over time but whether we've done the right thing or nothing. And remember, we can always do it.", "text_tts": "er weve done the right thing or nothing And remember we can always do it", "translate": "So I'm just we're just quite patient in that. And I think you're going to have to judge us over time but whether we've done the right thing or nothing. And remember, we can always do it.", "translate_tts": "So Im just were just quite patient in that And I think youre going to have to judge us over time but whether weve done the right thing or nothing And remember we can always do it", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:06.865", "mode": "azero-full", "language": "en", "target": "en", "text": "We haven't lost the money. It didn't go away. It's sitting in the store.", "text_tts": "Its sitting in the store", "translate": "We haven't lost the money. It didn't go away. It's sitting in the store.", "translate_tts": "We havent lost the money It didnt go away Its sitting in the store", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:11.591", "mode": "azero-full", "language": "en", "target": "en", "text": "the only time we'll be really wrong is the stock runs way up. We've got to buy at much higher prices.", "text_tts": "at much higher prices", "translate": "the only time we'll be really wrong is the stock runs way up. We've got to buy at much higher prices.", "translate_tts": "the only time well be really wrong is the stock runs way up Weve got to buy at much higher prices", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:14.324", "mode": "azero-full", "language": "en", "target": "en", "text": "And I just I would be a real skeptic about that happening.", "text_tts": "ut that happening", "translate": "And I just I would be a real skeptic about that happening.", "translate_tts": "And I just I would be a real skeptic about that happening", "is_final": false, "emotion": "😮", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:21.639", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Ibrahim Punawala from Bank of America. Your line is open.", "text_tts": "is open", "translate": "Thank you. Our next question comes from Ibrahim Punawala from Bank of America. Your line is open.", "translate_tts": "Thank you Our next question comes from Ibrahim Punawala from Bank of America Your line is open", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:22.290", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "😊", "events": "😮📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:28.000", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, just wanted to follow up. You talked about private credit and the disruption to bank lending.", "text_tts": "lending", "translate": "I guess, just wanted to follow up. You talked about private credit and the disruption to bank lending.", "translate_tts": "I guess just wanted to follow up You talked about private credit and the disruption to bank lending", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:33.443", "mode": "azero-full", "language": "en", "target": "en", "text": "Another area I would appreciate if you can address is we've been hearing a lot about likes of", "text_tts": "been hearing a lot about likes of", "translate": "Another area I would appreciate if you can address is we've been hearing a lot about likes of", "translate_tts": "Another area I would appreciate if you can address is weve been hearing a lot about likes of", "is_final": false, "emotion": "😊", "events": "📞🌠🥴👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:37.558", "mode": "azero-full", "language": "en", "target": "en", "text": "Game Street and other market makers potentially disrupting fixed income trading?", "text_tts": "rupting fixed income trading", "translate": "Game Street and other market makers potentially disrupting fixed income trading?", "translate_tts": "Game Street and other market makers potentially disrupting fixed income trading", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:38.658", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that a real risk?", "text_tts": "real risk", "translate": "Is that a real risk?", "translate_tts": "Is that a real risk", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:42.536", "mode": "azero-full", "language": "en", "target": "en", "text": "And is there an opportunity for a firm like JPMorgan to actually compete", "text_tts": "PMorgan to actually compete", "translate": "And is there an opportunity for a firm like JPMorgan to actually compete", "translate_tts": "And is there an opportunity for a firm like JPMorgan to actually compete", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:47.541", "mode": "azero-full", "language": "en", "target": "en", "text": "on the private venue side on market making beyond traditional sort of FIC activity?", "text_tts": "beyond traditional sort of FIC activity", "translate": "on the private venue side on market making beyond traditional sort of FIC activity?", "translate_tts": "on the private venue side on market making beyond traditional sort of FIC activity", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:51.681", "mode": "azero-full", "language": "en", "target": "en", "text": "Ibrahim, the way I would frame that is not as a risk but as a reality.", "text_tts": "reality", "translate": "Ibrahim, the way I would frame that is not as a risk but as a reality.", "translate_tts": "Ibrahim the way I would frame that is not as a risk but as a reality", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:02.942", "mode": "azero-full", "language": "en", "target": "en", "text": "like we've always emphasized in all of our businesses that we operate in an extremely competitive environment, and that applies to and that that competitive environment isn't limited to competing against banks", "text_tts": "competing against banks", "translate": "like we've always emphasized in all of our businesses that we operate in an extremely competitive environment, and that applies to and that that competitive environment isn't limited to competing against banks", "translate_tts": "like weve always emphasized in all of our businesses that we operate in an extremely competitive environment and that applies to and that that competitive environment isnt limited to competing against banks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:05.179", "mode": "azero-full", "language": "en", "target": "en", "text": "or traditional financial institutions,", "text_tts": "inancial institutions", "translate": "or traditional financial institutions,", "translate_tts": "or traditional financial institutions", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:07.551", "mode": "azero-full", "language": "en", "target": "en", "text": "It extends in the consumer space to fintechs.", "text_tts": "in the consumer space to fintechs", "translate": "It extends in the consumer space to fintechs.", "translate_tts": "It extends in the consumer space to fintechs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:21.612", "mode": "azero-full", "language": "en", "target": "en", "text": "And in the market making space, it obviously increasingly is extending to some of the types of firms that you're referring to. Now those firms are in many cases also clients, and that's the same type of dynamic that you see, for example, in the private credit space that we've discussed before. So", "text_tts": "that weve discussed before So", "translate": "And in the market making space, it obviously increasingly is extending to some of the types of firms that you're referring to. Now those firms are in many cases also clients, and that's the same type of dynamic that you see, for example, in the private credit space that we've discussed before. So", "translate_tts": "And in the market making space it obviously increasingly is extending to some of the types of firms that youre referring to Now those firms are in many cases also clients and thats the same type of dynamic that you see for example in the private credit space that weve discussed before So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:26.895", "mode": "azero-full", "language": "en", "target": "en", "text": "No question that the ecosystem is changing. You've got new competitors, you've got changes in market structure, new dynamics.", "text_tts": "structure new dynamics", "translate": "No question that the ecosystem is changing. You've got new competitors, you've got changes in market structure, new dynamics.", "translate_tts": "No question that the ecosystem is changing Youve got new competitors youve got changes in market structure new dynamics", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:35.318", "mode": "azero-full", "language": "en", "target": "en", "text": "And as with any business, we are innovating and adjusting and making sure that we're prepared to compete in all the traditional ways and all the new ways.", "text_tts": "traditional ways and all the new ways", "translate": "And as with any business, we are innovating and adjusting and making sure that we're prepared to compete in all the traditional ways and all the new ways.", "translate_tts": "And as with any business we are innovating and adjusting and making sure that were prepared to compete in all the traditional ways and all the new ways", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:41.177", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course, there are some ways in which being a bank hinders our ability to do that. And", "text_tts": "to do that And", "translate": "Of course, there are some ways in which being a bank hinders our ability to do that. And", "translate_tts": "Of course there are some ways in which being a bank hinders our ability to do that And", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:41:55.032", "mode": "azero-full", "language": "en", "target": "en", "text": "one of the arguments that we've made going back to the capital liquidity regulations is that when you come to the impact on the kind of US capital markets ecosystem, which is the envy of the world,", "text_tts": "ld", "translate": "one of the arguments that we've made going back to the capital liquidity regulations is that when you come to the impact on the kind of US capital markets ecosystem, which is the envy of the world,", "translate_tts": "one of the arguments that weve made going back to the capital liquidity regulations is that when you come to the impact on the kind of US capital markets ecosystem which is the envy of the world", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:05.974", "mode": "azero-full", "language": "en", "target": "en", "text": "It's worked well in its current construct for a long time where some activities were inside the regulated perimeter and there was robust participation from unregulated capital of various sorts.", "text_tts": "ipation from unregulated capital of various sorts", "translate": "It's worked well in its current construct for a long time where some activities were inside the regulated perimeter and there was robust participation from unregulated capital of various sorts.", "translate_tts": "Its worked well in its current construct for a long time where some activities were inside the regulated perimeter and there was robust participation from unregulated capital of various sorts", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:12.598", "mode": "azero-full", "language": "en", "target": "en", "text": "and a world where more and more of that activity gets pushed outside of bank market makers is a meaningful change", "text_tts": "makers is a meaningful change", "translate": "and a world where more and more of that activity gets pushed outside of bank market makers is a meaningful change", "translate_tts": "and a world where more and more of that activity gets pushed outside of bank market makers is a meaningful change", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:23.652", "mode": "azero-full", "language": "en", "target": "en", "text": "to that structure that is untested and it's unclear why you would want that. And we've cautioned that if that's the intent of the regulations, it should be", "text_tts": "ould be", "translate": "to that structure that is untested and it's unclear why you would want that. And we've cautioned that if that's the intent of the regulations, it should be", "translate_tts": "to that structure that is untested and its unclear why you would want that And weve cautioned that if thats the intent of the regulations it should be", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ibrahim Punawala (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:26.389", "mode": "azero-full", "language": "en", "target": "en", "text": "intentional and well studied. But in the meantime,", "text_tts": "tudied But in the meantime", "translate": "intentional and well studied. But in the meantime,", "translate_tts": "intentional and well studied But in the meantime", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:32.554", "mode": "azero-full", "language": "en", "target": "en", "text": "we're going to adjust and compete to the best of our ability given the constraints of the current rule set. Can I just add, so in the private markets,", "text_tts": "ate markets", "translate": "we're going to adjust and compete to the best of our ability given the constraints of the current rule set. Can I just add, so in the private markets,", "translate_tts": "were going to adjust and compete to the best of our ability given the constraints of the current rule set Can I just add so in the private markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:34.215", "mode": "azero-full", "language": "en", "target": "en", "text": "It remains to be seen how that develops.", "text_tts": "seen how that develops", "translate": "It remains to be seen how that develops.", "translate_tts": "It remains to be seen how that develops", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:44.181", "mode": "azero-full", "language": "en", "target": "en", "text": "there is a little bit of that and some people are talking about making more active things at private markets. In some ways, we're well positioned for that too because for that you need liquidity, market making, valuation,", "text_tts": "quidity market making valuation", "translate": "there is a little bit of that and some people are talking about making more active things at private markets. In some ways, we're well positioned for that too because for that you need liquidity, market making, valuation,", "translate_tts": "there is a little bit of that and some people are talking about making more active things at private markets In some ways were well positioned for that too because for that you need liquidity market making valuation", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:50.739", "mode": "azero-full", "language": "en", "target": "en", "text": "buyers and sellers on both sides of Crape Liquidity. So that hasn't developed yet, but we're not we should we may have competition, but", "text_tts": "ot we should we may have competition but", "translate": "buyers and sellers on both sides of Crape Liquidity. So that hasn't developed yet, but we're not we should we may have competition, but", "translate_tts": "buyers and sellers on both sides of Crape Liquidity So that hasnt developed yet but were not we should we may have competition but", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:58.029", "mode": "azero-full", "language": "en", "target": "en", "text": "we'll be there when the time comes. And the second one is the public markets. You have seen reports about deal inventories, both corporate", "text_tts": "corporate", "translate": "we'll be there when the time comes. And the second one is the public markets. You have seen reports about deal inventories, both corporate", "translate_tts": "well be there when the time comes And the second one is the public markets You have seen reports about deal inventories both corporate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:00.962", "mode": "azero-full", "language": "en", "target": "en", "text": "and Treasuries. And I do think that's amped a little bit. But again,", "text_tts": "amped a little bit But again", "translate": "and Treasuries. And I do think that's amped a little bit. But again,", "translate_tts": "and Treasuries And I do think thats amped a little bit But again", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:02.336", "mode": "azero-full", "language": "en", "target": "en", "text": "we do it remember for clients.", "text_tts": "remember for clients", "translate": "we do it remember for clients.", "translate_tts": "we do it remember for clients", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:11.561", "mode": "azero-full", "language": "en", "target": "en", "text": "So we are large market makers in both sides of the markets for clients, both credit and treasuries. And look at it a little different than some of the other people just trading for their own account.", "text_tts": "people just trading for their own account", "translate": "So we are large market makers in both sides of the markets for clients, both credit and treasuries. And look at it a little different than some of the other people just trading for their own account.", "translate_tts": "So we are large market makers in both sides of the markets for clients both credit and treasuries And look at it a little different than some of the other people just trading for their own account", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:25.267", "mode": "azero-full", "language": "en", "target": "en", "text": "And so they're both competition from our standpoint, but we're there. We're going to do it. We're going to deploy more capital if you want. And we would even deploy more capital at lower returns if we really had to do that to service clients. So we're very conscious that there'll be competition on both sides.", "text_tts": "ry conscious that therell be competition on both sides", "translate": "And so they're both competition from our standpoint, but we're there. We're going to do it. We're going to deploy more capital if you want. And we would even deploy more capital at lower returns if we really had to do that to service clients. So we're very conscious that there'll be competition on both sides.", "translate_tts": "And so theyre both competition from our standpoint but were there Were going to do it Were going to deploy more capital if you want And we would even deploy more capital at lower returns if we really had to do that to service clients So were very conscious that therell be competition on both sides", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:33.023", "mode": "azero-full", "language": "en", "target": "en", "text": "As Jeremy said, we sat here ten years ago talking about the electronification of the business and can we keep up with that? And so far, we have.", "text_tts": "with that And so far we have", "translate": "As Jeremy said, we sat here ten years ago talking about the electronification of the business and can we keep up with that? And so far, we have.", "translate_tts": "As Jeremy said we sat here ten years ago talking about the electronification of the business and can we keep up with that And so far we have", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:38.640", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. And just one quick one. And Jeremy, you I think mentioned QT stopping at some point", "text_tts": "hink mentioned QT stopping at some point", "translate": "Got it. And just one quick one. And Jeremy, you I think mentioned QT stopping at some point", "translate_tts": "Got it And just one quick one And Jeremy you I think mentioned QT stopping at some point", "is_final": false, "emotion": "", "events": "🤧👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:53.366", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw the repo sort of market spike at the end of September. Could you just give us your perspective on just the risk of market liquidity shock as we move into year end? How and do you have a view on how quickly Fed should recalibrate QTO or actually", "text_tts": "y Fed should recalibrate QTO or actually", "translate": "We saw the repo sort of market spike at the end of September. Could you just give us your perspective on just the risk of market liquidity shock as we move into year end? How and do you have a view on how quickly Fed should recalibrate QTO or actually", "translate_tts": "We saw the repo sort of market spike at the end of September Could you just give us your perspective on just the risk of market liquidity shock as we move into year end How and do you have a view on how quickly Fed should recalibrate QTO or actually", "is_final": false, "emotion": "🤢", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:55.538", "mode": "azero-full", "language": "en", "target": "en", "text": "We stock QDA to prevent some markets.", "text_tts": "A to prevent some markets", "translate": "We stock QDA to prevent some markets.", "translate_tts": "We stock QDA to prevent some markets", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:55.730", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "💨💨🤒🤧", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:08.890", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, it's a good question, Ibrahim, but I think you've kind of answered your own question. In other words, like the argument out there is that the repo spike that we saw at the end of this quarter was an indication that maybe the market is approaching that lowest comfortable level of reserves that", "text_tts": "le level of reserves that", "translate": "Yes, it's a good question, Ibrahim, but I think you've kind of answered your own question. In other words, like the argument out there is that the repo spike that we saw at the end of this quarter was an indication that maybe the market is approaching that lowest comfortable level of reserves that", "translate_tts": "Yes its a good question Ibrahim but I think youve kind of answered your own question In other words like the argument out there is that the repo spike that we saw at the end of this quarter was an indication that maybe the market is approaching that lowest comfortable level of reserves that", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:09.824", "mode": "azero-full", "language": "en", "target": "en", "text": "happily speculated about.", "text_tts": "lated about", "translate": "happily speculated about.", "translate_tts": "happily speculated about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:19.431", "mode": "azero-full", "language": "en", "target": "en", "text": "and recognizing that, that number is probably higher and driven by the evolution of firms liquidity requirements as opposed to", "text_tts": "to", "translate": "and recognizing that, that number is probably higher and driven by the evolution of firms liquidity requirements as opposed to", "translate_tts": "and recognizing that that number is probably higher and driven by the evolution of firms liquidity requirements as opposed to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:23.031", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the more traditional measures. And SidePoint, it's just another", "text_tts": "measures And SidePoint its just another", "translate": "some of the more traditional measures. And SidePoint, it's just another", "translate_tts": "some of the more traditional measures And SidePoint its just another", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:35.727", "mode": "azero-full", "language": "en", "target": "en", "text": "reason why it's important to look at the whole framework holistically when we think about the regulatory response to the events of two springs ago. You don't want those types of spikes and it raises some questions about why there isn't more", "text_tts": "more", "translate": "reason why it's important to look at the whole framework holistically when we think about the regulatory response to the events of two springs ago. You don't want those types of spikes and it raises some questions about why there isn't more", "translate_tts": "reason why its important to look at the whole framework holistically when we think about the regulatory response to the events of two springs ago You dont want those types of spikes and it raises some questions about why there isnt more", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:35.843", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh.", "text_tts": "Oh", "translate": "Oh.", "translate_tts": "Oh", "is_final": false, "emotion": "😊", "events": "🐶📢", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:38.310", "mode": "azero-full", "language": "en", "target": "en", "text": "readiness to deploy into those types of", "text_tts": "deploy into those types of", "translate": "readiness to deploy into those types of", "translate_tts": "readiness to deploy into those types of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:38.429", "mode": "azero-full", "language": "en", "target": "en", "text": "of", "text_tts": "of", "translate": "of", "translate_tts": "of", "is_final": false, "emotion": "😊", "events": "🤮👂📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:49.018", "mode": "azero-full", "language": "en", "target": "en", "text": "disruptions albeit this one was relatively minor. But in any case, when you put all that together, it would seem to add some weight to the notion that maybe QT should be wound down and that seems to be increasingly the consensus that that's going to get announced.", "text_tts": "nsensus that thats going to get announced", "translate": "disruptions albeit this one was relatively minor. But in any case, when you put all that together, it would seem to add some weight to the notion that maybe QT should be wound down and that seems to be increasingly the consensus that that's going to get announced.", "translate_tts": "disruptions albeit this one was relatively minor But in any case when you put all that together it would seem to add some weight to the notion that maybe QT should be wound down and that seems to be increasingly the consensus that thats going to get announced", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:50.214", "mode": "azero-full", "language": "en", "target": "en", "text": "at some point in the fourth quarter. So", "text_tts": "quarter So", "translate": "at some point in the fourth quarter. So", "translate_tts": "at some point in the fourth quarter So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:01.218", "mode": "azero-full", "language": "en", "target": "en", "text": "My only point was, if you play that view through, it's a residual headwind for system wide deposit growth, which gets removed. And that's one of the reasons that we feel that we're probably in the trough of our deposit balances", "text_tts": "in the trough of our deposit balances", "translate": "My only point was, if you play that view through, it's a residual headwind for system wide deposit growth, which gets removed. And that's one of the reasons that we feel that we're probably in the trough of our deposit balances", "translate_tts": "My only point was if you play that view through its a residual headwind for system wide deposit growth which gets removed And thats one of the reasons that we feel that were probably in the trough of our deposit balances", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:03.505", "mode": "azero-full", "language": "en", "target": "en", "text": "level. Yes. So I just want to add a couple of policy things here.", "text_tts": "olicy things here", "translate": "level. Yes. So I just want to add a couple of policy things here.", "translate_tts": "level Yes So I just want to add a couple of policy things here", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:07.386", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm not actually sure they can actually do that because you have inflationary factors out there, partially driven by QE.", "text_tts": "there partially driven by QE", "translate": "I'm not actually sure they can actually do that because you have inflationary factors out there, partially driven by QE.", "translate_tts": "Im not actually sure they can actually do that because you have inflationary factors out there partially driven by QE", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:09.814", "mode": "azero-full", "language": "en", "target": "en", "text": "And also look at the volatility. It's not a risk to JPMorgan.", "text_tts": "risk to JPMorgan", "translate": "And also look at the volatility. It's not a risk to JPMorgan.", "translate_tts": "And also look at the volatility Its not a risk to JPMorgan", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:10.670", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a risk to the system.", "text_tts": "system", "translate": "It's a risk to the system.", "translate_tts": "Its a risk to the system", "is_final": false, "emotion": "😰", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:13.915", "mode": "azero-full", "language": "en", "target": "en", "text": "And what banks have I already mentioned the constrained balance sheet a little bit. So the banks will have", "text_tts": "So the banks will have", "translate": "And what banks have I already mentioned the constrained balance sheet a little bit. So the banks will have", "translate_tts": "And what banks have I already mentioned the constrained balance sheet a little bit So the banks will have", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:14.712", "mode": "azero-full", "language": "en", "target": "en", "text": "trillions of dollars of cash.", "text_tts": "of cash", "translate": "trillions of dollars of cash.", "translate_tts": "trillions of dollars of cash", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:15.830", "mode": "azero-full", "language": "en", "target": "en", "text": "and unable to deploy the repo markets.", "text_tts": "e to deploy the repo markets", "translate": "and unable to deploy the repo markets.", "translate_tts": "and unable to deploy the repo markets", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:19.941", "mode": "azero-full", "language": "en", "target": "en", "text": "And is it a good policy thing that every time it happens because you can do it very safely, fully collateralized, all things like that,", "text_tts": "do it very safely fully collateralized all things like that", "translate": "And is it a good policy thing that every time it happens because you can do it very safely, fully collateralized, all things like that,", "translate_tts": "And is it a good policy thing that every time it happens because you can do it very safely fully collateralized all things like that", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:23.524", "mode": "azero-full", "language": "en", "target": "en", "text": "providing what I call flexible financing in the marketplace that, that happens, the Fed has to step in every time.", "text_tts": "ns the Fed has to step in every time", "translate": "providing what I call flexible financing in the marketplace that, that happens, the Fed has to step in every time.", "translate_tts": "providing what I call flexible financing in the marketplace that that happens the Fed has to step in every time", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:32.458", "mode": "azero-full", "language": "en", "target": "en", "text": "I think that becomes a policy issue that every time there's a comes some kind of fluctuation in the market, people panic and the Fed's got stuffed in and provide stuff. And can they always do that if you have a slightly more inflationary environment going forward?", "text_tts": "onary environment going forward", "translate": "I think that becomes a policy issue that every time there's a comes some kind of fluctuation in the market, people panic and the Fed's got stuffed in and provide stuff. And can they always do that if you have a slightly more inflationary environment going forward?", "translate_tts": "I think that becomes a policy issue that every time theres a comes some kind of fluctuation in the market people panic and the Feds got stuffed in and provide stuff And can they always do that if you have a slightly more inflationary environment going forward", "is_final": false, "emotion": "😡", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:32.611", "mode": "azero-full", "language": "en", "target": "en", "text": "I I think.", "text_tts": "I I think", "translate": "I I think.", "translate_tts": "I I think", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:35.019", "mode": "azero-full", "language": "en", "target": "en", "text": "you have to be very thoughtful about this. And that's why we do think they should look at", "text_tts": "do think they should look at", "translate": "you have to be very thoughtful about this. And that's why we do think they should look at", "translate_tts": "you have to be very thoughtful about this And thats why we do think they should look at", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:43.150", "mode": "azero-full", "language": "en", "target": "en", "text": "calibrating SLR and ECLR and CET one and all these things, particularly for this. So my view is it is going to happen again.", "text_tts": "s going to happen again", "translate": "calibrating SLR and ECLR and CET one and all these things, particularly for this. So my view is it is going to happen again.", "translate_tts": "calibrating SLR and ECLR and CET one and all these things particularly for this So my view is it is going to happen again", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:48.357", "mode": "azero-full", "language": "en", "target": "en", "text": "I can't tell you exactly when, but I'd be when, but I'd be surprised if it doesn't happen again.", "text_tts": "urprised if it doesnt happen again", "translate": "I can't tell you exactly when, but I'd be when, but I'd be surprised if it doesn't happen again.", "translate_tts": "I cant tell you exactly when but Id be when but Id be surprised if it doesnt happen again", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:51.693", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Thank you both.", "text_tts": "Got it Thank you both", "translate": "Got it. Thank you both.", "translate_tts": "Got it Thank you both", "is_final": false, "emotion": "😊", "events": "🤧👂📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:59.337", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Betsy Grassick from Morgan Stanley. Your line is open.", "text_tts": "our line is open", "translate": "Thank you. Our next question comes from the line of Betsy Grassick from Morgan Stanley. Your line is open.", "translate_tts": "Thank you Our next question comes from the line of Betsy Grassick from Morgan Stanley Your line is open", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:01.068", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh hi, good morning.", "text_tts": "Oh hi good morning", "translate": "Oh hi, good morning.", "translate_tts": "Oh hi good morning", "is_final": false, "emotion": "😊", "events": "👃👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:04.114", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you hear me?", "text_tts": "Can you hear me", "translate": "Can you hear me?", "translate_tts": "Can you hear me", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:05.589", "mode": "azero-full", "language": "en", "target": "en", "text": "Hello.", "text_tts": "Hello", "translate": "Hello.", "translate_tts": "Hello", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:07.869", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, man, we're good.", "text_tts": "Yeah man were good", "translate": "Yeah, man, we're good.", "translate_tts": "Yeah man were good", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:10.470", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you hear me okay?", "text_tts": "", "translate": "Can you hear me okay?", "translate_tts": "Can you hear me okay", "is_final": false, "emotion": "", "events": "🐎👟🌳🌲", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:13.088", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, we can hear you. Can you hear us?", "text_tts": "you Can you hear us", "translate": "Yeah, we can hear you. Can you hear us?", "translate_tts": "Yeah we can hear you Can you hear us", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:27.773", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh yes, thank you. So one for Jeremy, one for Jamie. Jeremy, and Jamie, sorry about the NII question I'm going to have, but it is more than half your revenue, so I kind of care about it. But when I'm thinking about the trough and then the build up,", "text_tts": "g about the trough and then the build up", "translate": "Oh yes, thank you. So one for Jeremy, one for Jamie. Jeremy, and Jamie, sorry about the NII question I'm going to have, but it is more than half your revenue, so I kind of care about it. But when I'm thinking about the trough and then the build up,", "translate_tts": "Oh yes thank you So one for Jeremy one for Jamie Jeremy and Jamie sorry about the NII question Im going to have but it is more than half your revenue so I kind of care about it But when Im thinking about the trough and then the build up", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Betsy Grassick (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:30.775", "mode": "azero-full", "language": "en", "target": "en", "text": "QT ending, deposit growth,", "text_tts": "deposit growth", "translate": "QT ending, deposit growth,", "translate_tts": "QT ending deposit growth", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:33.179", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean that's part of the calculation.", "text_tts": "ts part of the calculation", "translate": "I mean that's part of the calculation.", "translate_tts": "I mean thats part of the calculation", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:44.406", "mode": "azero-full", "language": "en", "target": "en", "text": "for improvement as we go into twenty twenty five, right? I should embed that outlook. Is that right? And that's embedded in how you're thinking about it. I know we don't have a number from you for NIF for twenty twenty five, but", "text_tts": "ave a number from you for NIF for twenty twenty five but", "translate": "for improvement as we go into twenty twenty five, right? I should embed that outlook. Is that right? And that's embedded in how you're thinking about it. I know we don't have a number from you for NIF for twenty twenty five, but", "translate_tts": "for improvement as we go into twenty twenty five right I should embed that outlook Is that right And thats embedded in how youre thinking about it I know we dont have a number from you for NIF for twenty twenty five but", "is_final": false, "emotion": "😔", "events": "", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:45.883", "mode": "azero-full", "language": "en", "target": "en", "text": "It is in there, right?", "text_tts": "It is in there right", "translate": "It is in there, right?", "translate_tts": "It is in there right", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:52.466", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. In other words, it goes back to my prior point and to the point", "text_tts": "point and to the point", "translate": "Yes. In other words, it goes back to my prior point and to the point", "translate_tts": "Yes In other words it goes back to my prior point and to the point", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:07.029", "mode": "azero-full", "language": "en", "target": "en", "text": "that I had in the prepared remarks about the consumer deposit balances in particular, that there's a bunch of different offsetting factors right now, right? You've got the yield curve. You've got card revolve", "text_tts": "", "translate": "that I had in the prepared remarks about the consumer deposit balances in particular, that there's a bunch of different offsetting factors right now, right? You've got the yield curve. You've got card revolve", "translate_tts": "that I had in the prepared remarks about the consumer deposit balances in particular that theres a bunch of different offsetting factors right now right Youve got the yield curve Youve got card revolve", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:09.362", "mode": "azero-full", "language": "en", "target": "en", "text": "you've got balances", "text_tts": "youve got balances", "translate": "you've got balances", "translate_tts": "youve got balances", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:22.259", "mode": "azero-full", "language": "en", "target": "en", "text": "And balances have been a headwind. We now see it as neutral, and they could potentially become a tailwind later in the year. And one of the potential reasons for that", "text_tts": "potential reasons for that", "translate": "And balances have been a headwind. We now see it as neutral, and they could potentially become a tailwind later in the year. And one of the potential reasons for that", "translate_tts": "And balances have been a headwind We now see it as neutral and they could potentially become a tailwind later in the year And one of the potential reasons for that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:26.772", "mode": "azero-full", "language": "en", "target": "en", "text": "is one of the potential to one of the potential reasons for that", "text_tts": "ial reasons for that", "translate": "is one of the potential to one of the potential reasons for that", "translate_tts": "is one of the potential to one of the potential reasons for that", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:35.550", "mode": "azero-full", "language": "en", "target": "en", "text": "is the potential end of QT, but emphasize the word potential to Jamie's point. You also obviously have a little bit of the", "text_tts": "y have a little bit of the", "translate": "is the potential end of QT, but emphasize the word potential to Jamie's point. You also obviously have a little bit of the", "translate_tts": "is the potential end of QT but emphasize the word potential to Jamies point You also obviously have a little bit of the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:37.745", "mode": "azero-full", "language": "en", "target": "en", "text": "fixed asset, fixed", "text_tts": "fixed", "translate": "fixed asset, fixed", "translate_tts": "fixed asset fixed", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:51.927", "mode": "azero-full", "language": "en", "target": "en", "text": "fixed rate asset reprice dynamics starting to flow through a little bit. While we're on NII, just to annoy Jamie a little bit more, I do want to make a point that I didn't get a chance to make previously, which is there's a reason that we emphasized the implied", "text_tts": "that we emphasized the implied", "translate": "fixed rate asset reprice dynamics starting to flow through a little bit. While we're on NII, just to annoy Jamie a little bit more, I do want to make a point that I didn't get a chance to make previously, which is there's a reason that we emphasized the implied", "translate_tts": "fixed rate asset reprice dynamics starting to flow through a little bit While were on NII just to annoy Jamie a little bit more I do want to make a point that I didnt get a chance to make previously which is theres a reason that we emphasized the implied", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:48:04.293", "mode": "azero-full", "language": "en", "target": "en", "text": "fourth quarter run rate for the markets NII in the presentation, which is that if you take that and you annualize it, it gives you a launch point run rate, which is significantly higher", "text_tts": "y higher", "translate": "fourth quarter run rate for the markets NII in the presentation, which is that if you take that and you annualize it, it gives you a launch point run rate, which is significantly higher", "translate_tts": "fourth quarter run rate for the markets NII in the presentation which is that if you take that and you annualize it it gives you a launch point run rate which is significantly higher", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:48:09.426", "mode": "azero-full", "language": "en", "target": "en", "text": "than what's currently in the consensus and obviously what we've seen this year. And", "text_tts": "what weve seen this year And", "translate": "than what's currently in the consensus and obviously what we've seen this year. And", "translate_tts": "than whats currently in the consensus and obviously what weve seen this year And", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:48:24.038", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll give you the concise version of my usual speech that changes in markets NII are almost always bottom line neutral and offset in NIR. But for the purpose of trying to help you guys with your models, I would just encourage you to recognize what that launch point is, the number of cuts that are in", "text_tts": "nt is the number of cuts that are in", "translate": "I'll give you the concise version of my usual speech that changes in markets NII are almost always bottom line neutral and offset in NIR. But for the purpose of trying to help you guys with your models, I would just encourage you to recognize what that launch point is, the number of cuts that are in", "translate_tts": "Ill give you the concise version of my usual speech that changes in markets NII are almost always bottom line neutral and offset in NIR But for the purpose of trying to help you guys with your models I would just encourage you to recognize what that launch point is the number of cuts that are in", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊💬👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:48:33.747", "mode": "azero-full", "language": "en", "target": "en", "text": "curve, the fact that, that number has historically and in the recent past been quite liability sensitive. So you can draw your own conclusions about what that should mean. Again,", "text_tts": "ould mean Again", "translate": "curve, the fact that, that number has historically and in the recent past been quite liability sensitive. So you can draw your own conclusions about what that should mean. Again,", "translate_tts": "curve the fact that that number has historically and in the recent past been quite liability sensitive So you can draw your own conclusions about what that should mean Again", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:48:47.815", "mode": "azero-full", "language": "en", "target": "en", "text": "shouldn't change the overall revenue expectation. It's just a balance sheet and income statement geography issue. But just for the sake of helping you tidy up models, I wanted to make that point. And so Daniel's comments in September were on NII in total", "text_tts": "aniels comments in September were on NII in total", "translate": "shouldn't change the overall revenue expectation. It's just a balance sheet and income statement geography issue. But just for the sake of helping you tidy up models, I wanted to make that point. And so Daniel's comments in September were on NII in total", "translate_tts": "shouldnt change the overall revenue expectation Its just a balance sheet and income statement geography issue But just for the sake of helping you tidy up models I wanted to make that point And so Daniels comments in September were on NII in total", "is_final": false, "emotion": "", "events": "📻👂💬👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:02.392", "mode": "azero-full", "language": "en", "target": "en", "text": "or NIX markets? Those were core NII or NIX. So again reiterating at the time the twenty four consensus was ninety one point five. The twenty five consensus was ninety on NIX. And our point", "text_tts": "onsensus was ninety on NIX And our point", "translate": "or NIX markets? Those were core NII or NIX. So again reiterating at the time the twenty four consensus was ninety one point five. The twenty five consensus was ninety on NIX. And our point", "translate_tts": "or NIX markets Those were core NII or NIX So again reiterating at the time the twenty four consensus was ninety one point five The twenty five consensus was ninety on NIX And our point", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:12.841", "mode": "azero-full", "language": "en", "target": "en", "text": "was that, that number, which remains an asset sensitive number, indicated an insufficient amount of sequential decline year on year.", "text_tts": "ential decline year on year", "translate": "was that, that number, which remains an asset sensitive number, indicated an insufficient amount of sequential decline year on year.", "translate_tts": "was that that number which remains an asset sensitive number indicated an insufficient amount of sequential decline year on year", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:20.872", "mode": "azero-full", "language": "en", "target": "en", "text": "The current consensus as we see it for NIIX markets is eighty seven. And as we've noted, that's closer, albeit maybe still a little bit toppy.", "text_tts": "it maybe still a little bit toppy", "translate": "The current consensus as we see it for NIIX markets is eighty seven. And as we've noted, that's closer, albeit maybe still a little bit toppy.", "translate_tts": "The current consensus as we see it for NIIX markets is eighty seven And as weve noted thats closer albeit maybe still a little bit toppy", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:25.248", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And then one for Jamie. Jamie, we did talk already quite a bit about", "text_tts": "quite a bit about", "translate": "Okay. And then one for Jamie. Jamie, we did talk already quite a bit about", "translate_tts": "Okay And then one for Jamie Jamie we did talk already quite a bit about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:30.485", "mode": "azero-full", "language": "en", "target": "en", "text": "the capital that you have capital in store. Just wanted to understand how you're thinking about", "text_tts": "to understand how youre thinking about", "translate": "the capital that you have capital in store. Just wanted to understand how you're thinking about", "translate_tts": "the capital that you have capital in store Just wanted to understand how youre thinking about", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:44.361", "mode": "azero-full", "language": "en", "target": "en", "text": "that opportunity set that's in front of you with regard to using it for potentially portfolio acquisitions. I realize that depositories are not on the docket, but we all know there's portfolios out there that might be looking for a home and", "text_tts": "tfolios out there that might be looking for a home and", "translate": "that opportunity set that's in front of you with regard to using it for potentially portfolio acquisitions. I realize that depositories are not on the docket, but we all know there's portfolios out there that might be looking for a home and", "translate_tts": "that opportunity set thats in front of you with regard to using it for potentially portfolio acquisitions I realize that depositories are not on the docket but we all know theres portfolios out there that might be looking for a home and", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:46.754", "mode": "azero-full", "language": "en", "target": "en", "text": "Could you give us a sense as to", "text_tts": "sense as to", "translate": "Could you give us a sense as to", "translate_tts": "Could you give us a sense as to", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:50.156", "mode": "azero-full", "language": "en", "target": "en", "text": "how interested you might be in acquiring.", "text_tts": "you might be in acquiring", "translate": "how interested you might be in acquiring.", "translate_tts": "how interested you might be in acquiring", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:53.120", "mode": "azero-full", "language": "en", "target": "en", "text": "assets at this stage.", "text_tts": "this stage", "translate": "assets at this stage.", "translate_tts": "assets at this stage", "is_final": false, "emotion": "", "events": "🥴👂📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:53.520", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "🥴👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:00.750", "mode": "azero-full", "language": "en", "target": "en", "text": "So I mean, as I said, acquisitions, I mean, I always want our people to be looking at those things and thinking about those things and", "text_tts": "hose things and thinking about those things and", "translate": "So I mean, as I said, acquisitions, I mean, I always want our people to be looking at those things and thinking about those things and", "translate_tts": "So I mean as I said acquisitions I mean I always want our people to be looking at those things and thinking about those things and", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:05.698", "mode": "azero-full", "language": "en", "target": "en", "text": "and being but if you listen to what I'm saying about my caution about the world,", "text_tts": "saying about my caution about the world", "translate": "and being but if you listen to what I'm saying about my caution about the world,", "translate_tts": "and being but if you listen to what Im saying about my caution about the world", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:10.219", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm not we it's hard for me to say that we're going to be in the market to buy credit assets.", "text_tts": "et to buy credit assets", "translate": "I'm not we it's hard for me to say that we're going to be in the market to buy credit assets.", "translate_tts": "Im not we its hard for me to say that were going to be in the market to buy credit assets", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:13.180", "mode": "azero-full", "language": "en", "target": "en", "text": "What about?", "text_tts": "What about", "translate": "What about?", "translate_tts": "What about", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:18.449", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. But creating funding benefits to help clients", "text_tts": "Yes But creating funding benefits to help clients", "translate": "Yes. But creating funding benefits to help clients", "translate_tts": "Yes But creating funding benefits to help clients", "is_final": false, "emotion": "😊", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:20.254", "mode": "azero-full", "language": "en", "target": "en", "text": "that's a whole different matter.", "text_tts": "different matter", "translate": "that's a whole different matter.", "translate_tts": "thats a whole different matter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:22.244", "mode": "azero-full", "language": "en", "target": "en", "text": "Because when it comes to clients, we earn", "text_tts": "clients we earn", "translate": "Because when it comes to clients, we earn", "translate_tts": "Because when it comes to clients we earn", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:24.912", "mode": "azero-full", "language": "en", "target": "en", "text": "credit asset spread, and we usually have other stuff.", "text_tts": "spread and we usually have other stuff", "translate": "credit asset spread, and we usually have other stuff.", "translate_tts": "credit asset spread and we usually have other stuff", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:30.542", "mode": "azero-full", "language": "en", "target": "en", "text": "that if our bankers can deploy capital that way, of course, we want to do more.", "text_tts": "of course we want to do more", "translate": "that if our bankers can deploy capital that way, of course, we want to do more.", "translate_tts": "that if our bankers can deploy capital that way of course we want to do more", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:34.359", "mode": "azero-full", "language": "en", "target": "en", "text": "And our CIO could deploy capital in multiple ways, we would probably do more.", "text_tts": "we would probably do more", "translate": "And our CIO could deploy capital in multiple ways, we would probably do more.", "translate_tts": "And our CIO could deploy capital in multiple ways we would probably do more", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:40.372", "mode": "azero-full", "language": "en", "target": "en", "text": "And we ask all the time, can we do more in affordable housing? Can we do more in things we're actually quite comfortable", "text_tts": "hings were actually quite comfortable", "translate": "And we ask all the time, can we do more in affordable housing? Can we do more in things we're actually quite comfortable", "translate_tts": "And we ask all the time can we do more in affordable housing Can we do more in things were actually quite comfortable", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:43.981", "mode": "azero-full", "language": "en", "target": "en", "text": "And yes, if we could find ways to deploy capital, we would be happy to do that.", "text_tts": "e would be happy to do that", "translate": "And yes, if we could find ways to deploy capital, we would be happy to do that.", "translate_tts": "And yes if we could find ways to deploy capital we would be happy to do that", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:49.123", "mode": "azero-full", "language": "en", "target": "en", "text": "But we have put us in the crisis category. And we will prioritize the right stretch.", "text_tts": "oritize the right stretch", "translate": "But we have put us in the crisis category. And we will prioritize the right stretch.", "translate_tts": "But we have put us in the crisis category And we will prioritize the right stretch", "is_final": false, "emotion": "", "events": "📞✨💬👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:49.828", "mode": "azero-full", "language": "en", "target": "en", "text": "Mm.", "text_tts": "Mm", "translate": "Mm.", "translate_tts": "Mm", "is_final": false, "emotion": "😊", "events": "👃👂😴👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:53.119", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm just wondering about", "text_tts": "Im just wondering about", "translate": "I'm just wondering about", "translate_tts": "Im just wondering about", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:57.328", "mode": "azero-full", "language": "en", "target": "en", "text": "private label credit card, for example, is that something that would help clients?", "text_tts": "that would help clients", "translate": "private label credit card, for example, is that something that would help clients?", "translate_tts": "private label credit card for example is that something that would help clients", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:00.223", "mode": "azero-full", "language": "en", "target": "en", "text": "almost no chance.", "text_tts": "almost no chance", "translate": "almost no chance.", "translate_tts": "almost no chance", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:02.597", "mode": "azero-full", "language": "en", "target": "en", "text": "But having it's very important.", "text_tts": "But having its very important", "translate": "But having it's very important.", "translate_tts": "But having its very important", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:04.879", "mode": "azero-full", "language": "en", "target": "en", "text": "I say that. I always tell the management team", "text_tts": "I always tell the management team", "translate": "I say that. I always tell the management team", "translate_tts": "I say that I always tell the management team", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:12.509", "mode": "azero-full", "language": "en", "target": "en", "text": "Second, guess me. I mean, we've done private label. I know what it is. We've been there. I have a lot of issues with it. But is it possible that something's different one day?", "text_tts": "somethings different one day", "translate": "Second, guess me. I mean, we've done private label. I know what it is. We've been there. I have a lot of issues with it. But is it possible that something's different one day?", "translate_tts": "Second guess me I mean weve done private label I know what it is Weve been there I have a lot of issues with it But is it possible that somethings different one day", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:15.445", "mode": "azero-full", "language": "en", "target": "en", "text": "a different thing. Yes, it's possible. So I don't want to", "text_tts": "thing Yes its possible So I dont want to", "translate": "a different thing. Yes, it's possible. So I don't want to", "translate_tts": "a different thing Yes its possible So I dont want to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:22.710", "mode": "azero-full", "language": "en", "target": "en", "text": "cut it off. Marion Lake says to me, Jamie, I think clearly the world's changed. We're going to change. But right now, I would say, no, there's no chance.", "text_tts": "o theres no chance", "translate": "cut it off. Marion Lake says to me, Jamie, I think clearly the world's changed. We're going to change. But right now, I would say, no, there's no chance.", "translate_tts": "cut it off Marion Lake says to me Jamie I think clearly the worlds changed Were going to change But right now I would say no theres no chance", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:25.135", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you so much.", "text_tts": "Thank you so much", "translate": "Thank you so much.", "translate_tts": "Thank you so much", "is_final": false, "emotion": "😊", "events": "📞📞", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:33.558", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our final question will come from Sal Martinez with HSBC. Your line is open.", "text_tts": "Martinez with HSBC Your line is open", "translate": "Thank you. Our final question will come from Sal Martinez with HSBC. Your line is open.", "translate_tts": "Thank you Our final question will come from Sal Martinez with HSBC Your line is open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sal Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:37.298", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning. I'm not going to ask about a specific", "text_tts": "Im not going to ask about a specific", "translate": "Hey, good morning. I'm not going to ask about a specific", "translate_tts": "Hey good morning Im not going to ask about a specific", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sal Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:39.206", "mode": "azero-full", "language": "en", "target": "en", "text": "NII in twenty five, but", "text_tts": "twenty five but", "translate": "NII in twenty five, but", "translate_tts": "NII in twenty five but", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sal Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:46.409", "mode": "azero-full", "language": "en", "target": "en", "text": "I did want to delve into the how to think about your deposit margin.", "text_tts": "your deposit margin", "translate": "I did want to delve into the how to think about your deposit margin.", "translate_tts": "I did want to delve into the how to think about your deposit margin", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sal Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:56.743", "mode": "azero-full", "language": "en", "target": "en", "text": "in volume dynamics in the CCB over the next few years. You have seen a decent amount of pressure in the deposit margin at two point six down about thirty basis points.", "text_tts": "eposit margin at two point six down about thirty basis points", "translate": "in volume dynamics in the CCB over the next few years. You have seen a decent amount of pressure in the deposit margin at two point six down about thirty basis points.", "translate_tts": "in volume dynamics in the CCB over the next few years You have seen a decent amount of pressure in the deposit margin at two point six down about thirty basis points", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sal Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:52:01.610", "mode": "azero-full", "language": "en", "target": "en", "text": "as deposit balances have come down. So it's put some pressure on deposit NII.", "text_tts": "pressure on deposit NII", "translate": "as deposit balances have come down. So it's put some pressure on deposit NII.", "translate_tts": "as deposit balances have come down So its put some pressure on deposit NII", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sal Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:52:06.283", "mode": "azero-full", "language": "en", "target": "en", "text": "But deposit margins are still well above where they were", "text_tts": "were", "translate": "But deposit margins are still well above where they were", "translate_tts": "But deposit margins are still well above where they were", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sal Martinez (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:52:15.039", "mode": "azero-full", "language": "en", "target": "en", "text": "when rates were at levels that are consistent with where the forward curve is now have them going. So I guess, how do we think about", "text_tts": "uess how do we think about", "translate": "when rates were at levels that are consistent with where the forward curve is now have them going. So I guess, how do we think about", "translate_tts": "when rates were at levels that are consistent with where the forward curve is now have them going So I guess how do we think about", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:52:20.639", "mode": "azero-full", "language": "en", "target": "en", "text": "both volumes and margin dynamics. If rates do come down, stay to level, that", "text_tts": "come down stay to level that", "translate": "both volumes and margin dynamics. If rates do come down, stay to level, that", "translate_tts": "both volumes and margin dynamics If rates do come down stay to level that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:52:26.363", "mode": "azero-full", "language": "en", "target": "en", "text": "are consistent with the forward curve. I know the forward curve is likely going to be wrong, but that's the reference point we have.", "text_tts": "but thats the reference point we have", "translate": "are consistent with the forward curve. I know the forward curve is likely going to be wrong, but that's the reference point we have.", "translate_tts": "are consistent with the forward curve I know the forward curve is likely going to be wrong but thats the reference point we have", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:52:32.082", "mode": "azero-full", "language": "en", "target": "en", "text": "And conversely, volume offsets, you mentioned, Jeremy, retail deposits becoming a tailwind.", "text_tts": "emy retail deposits becoming a tailwind", "translate": "And conversely, volume offsets, you mentioned, Jeremy, retail deposits becoming a tailwind.", "translate_tts": "And conversely volume offsets you mentioned Jeremy retail deposits becoming a tailwind", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:52:34.627", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, how much of a tailwind can they be", "text_tts": "much of a tailwind can they be", "translate": "I guess, how much of a tailwind can they be", "translate_tts": "I guess how much of a tailwind can they be", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:52:49.142", "mode": "azero-full", "language": "en", "target": "en", "text": "especially as you are expecting to gain quite a bit of market share in retail deposits. So just give us a sense of sort of the push and pull of these dynamics that really help drive the deposit the value of the deposit franchise", "text_tts": "he value of the deposit franchise", "translate": "especially as you are expecting to gain quite a bit of market share in retail deposits. So just give us a sense of sort of the push and pull of these dynamics that really help drive the deposit the value of the deposit franchise", "translate_tts": "especially as you are expecting to gain quite a bit of market share in retail deposits So just give us a sense of sort of the push and pull of these dynamics that really help drive the deposit the value of the deposit franchise", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:52:57.658", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Thanks for the question, Sol. And I think you've laid out the building blocks that are already", "text_tts": "ut the building blocks that are already", "translate": "Yes. Thanks for the question, Sol. And I think you've laid out the building blocks that are already", "translate_tts": "Yes Thanks for the question Sol And I think youve laid out the building blocks that are already", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:53:06.001", "mode": "azero-full", "language": "en", "target": "en", "text": "Just for simplicity, I'm going to try to answer your question without referring to the disclosed CCB deposit margin number just because", "text_tts": "disclosed CCB deposit margin number just because", "translate": "Just for simplicity, I'm going to try to answer your question without referring to the disclosed CCB deposit margin number just because", "translate_tts": "Just for simplicity Im going to try to answer your question without referring to the disclosed CCB deposit margin number just because", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:53:08.494", "mode": "azero-full", "language": "en", "target": "en", "text": "That number is obviously the combination of", "text_tts": "obviously the combination of", "translate": "That number is obviously the combination of", "translate_tts": "That number is obviously the combination of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:53:19.691", "mode": "azero-full", "language": "en", "target": "en", "text": "the rate paid on the CCB deposits and the internal FTP into that. And that is a complicated thing that evolves as a function of the modeling of the betas and other things. So I think it's actually more helpful", "text_tts": "its actually more helpful", "translate": "the rate paid on the CCB deposits and the internal FTP into that. And that is a complicated thing that evolves as a function of the modeling of the betas and other things. So I think it's actually more helpful", "translate_tts": "the rate paid on the CCB deposits and the internal FTP into that And that is a complicated thing that evolves as a function of the modeling of the betas and other things So I think its actually more helpful", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:53:24.487", "mode": "azero-full", "language": "en", "target": "en", "text": "to look at this simply from a firm wide perspective and look at the evolution of the rate paid,", "text_tts": "rate paid", "translate": "to look at this simply from a firm wide perspective and look at the evolution of the rate paid,", "translate_tts": "to look at this simply from a firm wide perspective and look at the evolution of the rate paid", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:53:30.879", "mode": "azero-full", "language": "en", "target": "en", "text": "in the context of the policy rates roughly and just set aside duration management and all those other factors.", "text_tts": "other factors", "translate": "in the context of the policy rates roughly and just set aside duration management and all those other factors.", "translate_tts": "in the context of the policy rates roughly and just set aside duration management and all those other factors", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:53:32.316", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think when you do that,", "text_tts": "And I think when you do that", "translate": "And I think when you do that,", "translate_tts": "And I think when you do that", "is_final": false, "emotion": "", "events": "🔔💥🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:53:44.151", "mode": "azero-full", "language": "en", "target": "en", "text": "What you see is we've been saying for a while that the deposit margin, defined for these purposes as simply the difference between the policy rate and the weighted average rate paid of the consumer deposits,", "text_tts": "id of the consumer deposits", "translate": "What you see is we've been saying for a while that the deposit margin, defined for these purposes as simply the difference between the policy rate and the weighted average rate paid of the consumer deposits,", "translate_tts": "What you see is weve been saying for a while that the deposit margin defined for these purposes as simply the difference between the policy rate and the weighted average rate paid of the consumer deposits", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:53:50.924", "mode": "azero-full", "language": "en", "target": "en", "text": "was unsustainably high, and that was going to have to correct one way or the other. Either our deposits were going to reprice", "text_tts": "to reprice", "translate": "was unsustainably high, and that was going to have to correct one way or the other. Either our deposits were going to reprice", "translate_tts": "was unsustainably high and that was going to have to correct one way or the other Either our deposits were going to reprice", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:54:00.085", "mode": "azero-full", "language": "en", "target": "en", "text": "at the product level through checking and savings and or we were going to see a ton of internal migration, that is, growth in the CD mix.", "text_tts": "n the CD mix", "translate": "at the product level through checking and savings and or we were going to see a ton of internal migration, that is, growth in the CD mix.", "translate_tts": "at the product level through checking and savings and or we were going to see a ton of internal migration that is growth in the CD mix", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:54:00.976", "mode": "azero-full", "language": "en", "target": "en", "text": "and or.", "text_tts": "and or", "translate": "and or.", "translate_tts": "and or", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:54:02.910", "mode": "azero-full", "language": "en", "target": "en", "text": "we would see a lower policy rate.", "text_tts": "lower policy rate", "translate": "we would see a lower policy rate.", "translate_tts": "we would see a lower policy rate", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:54:17.535", "mode": "azero-full", "language": "en", "target": "en", "text": "So as we sit here right now, of course, we make pricing decisions in the context of market competition at any given moment, looking at what the environment is for deposits. But it we have not needed to reprice", "text_tts": "ot needed to reprice", "translate": "So as we sit here right now, of course, we make pricing decisions in the context of market competition at any given moment, looking at what the environment is for deposits. But it we have not needed to reprice", "translate_tts": "So as we sit here right now of course we make pricing decisions in the context of market competition at any given moment looking at what the environment is for deposits But it we have not needed to reprice", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:54:24.063", "mode": "azero-full", "language": "en", "target": "en", "text": "order to retain primary bank relationships, which was always our core strategy. We were never going to chase", "text_tts": "core strategy We were never going to chase", "translate": "order to retain primary bank relationships, which was always our core strategy. We were never going to chase", "translate_tts": "order to retain primary bank relationships which was always our core strategy We were never going to chase", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:54:31.675", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of the hot money at the margin. We've leaned in heavily to CDs and gotten to the current level of CD mix, and that's been a good strategy.", "text_tts": "d strategy", "translate": "sort of the hot money at the margin. We've leaned in heavily to CDs and gotten to the current level of CD mix, and that's been a good strategy.", "translate_tts": "sort of the hot money at the margin Weve leaned in heavily to CDs and gotten to the current level of CD mix and thats been a good strategy", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:54:45.830", "mode": "azero-full", "language": "en", "target": "en", "text": "And from where we sit now, we now have the margin coming down as a result of the policy rate coming down. It seems that, that puts us in a pretty comfortable position from a pricing perspective. We think the CD mix has probably peaked. Now on the way down,", "text_tts": "CD mix has probably peaked Now on the way down", "translate": "And from where we sit now, we now have the margin coming down as a result of the policy rate coming down. It seems that, that puts us in a pretty comfortable position from a pricing perspective. We think the CD mix has probably peaked. Now on the way down,", "translate_tts": "And from where we sit now we now have the margin coming down as a result of the policy rate coming down It seems that that puts us in a pretty comfortable position from a pricing perspective We think the CD mix has probably peaked Now on the way down", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:54:54.317", "mode": "azero-full", "language": "en", "target": "en", "text": "not going to go back down to zero where it was at the beginning of the cycle. That's an important thing to realize. So all else equal, that creates a little bit of margin compression.", "text_tts": "tes a little bit of margin compression", "translate": "not going to go back down to zero where it was at the beginning of the cycle. That's an important thing to realize. So all else equal, that creates a little bit of margin compression.", "translate_tts": "not going to go back down to zero where it was at the beginning of the cycle Thats an important thing to realize So all else equal that creates a little bit of margin compression", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:54:59.683", "mode": "azero-full", "language": "en", "target": "en", "text": "And then through all of that, obviously, a lower yield environment should mean that there's a little bit less", "text_tts": "a little bit less", "translate": "And then through all of that, obviously, a lower yield environment should mean that there's a little bit less", "translate_tts": "And then through all of that obviously a lower yield environment should mean that theres a little bit less", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:55:05.630", "mode": "azero-full", "language": "en", "target": "en", "text": "outflow from consumer deposits, as I mentioned, we're seeing a lot less yield seeking behavior. So", "text_tts": "seeking behavior So", "translate": "outflow from consumer deposits, as I mentioned, we're seeing a lot less yield seeking behavior. So", "translate_tts": "outflow from consumer deposits as I mentioned were seeing a lot less yield seeking behavior So", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:55:10.605", "mode": "azero-full", "language": "en", "target": "en", "text": "Then when you overlay onto that, what you mentioned, which is our long term share growth,", "text_tts": "which is our long term share growth", "translate": "Then when you overlay onto that, what you mentioned, which is our long term share growth,", "translate_tts": "Then when you overlay onto that what you mentioned which is our long term share growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:55:21.972", "mode": "azero-full", "language": "en", "target": "en", "text": "in CCB deposits, in no small part as a function of the brand strategy and the build out and the fact that only about a quarter of our top one hundred twenty five", "text_tts": "top one hundred twenty five", "translate": "in CCB deposits, in no small part as a function of the brand strategy and the build out and the fact that only about a quarter of our top one hundred twenty five", "translate_tts": "in CCB deposits in no small part as a function of the brand strategy and the build out and the fact that only about a quarter of our top one hundred twenty five", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:55:35.989", "mode": "azero-full", "language": "en", "target": "en", "text": "markets in CCB are at that fifteen percent share number. So we believe there's big opportunity to grow the rest of it and be on track to the type of like average annual share growth of the order of thirty or forty basis points that", "text_tts": "of thirty or forty basis points that", "translate": "markets in CCB are at that fifteen percent share number. So we believe there's big opportunity to grow the rest of it and be on track to the type of like average annual share growth of the order of thirty or forty basis points that", "translate_tts": "markets in CCB are at that fifteen percent share number So we believe theres big opportunity to grow the rest of it and be on track to the type of like average annual share growth of the order of thirty or forty basis points that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:55:37.572", "mode": "azero-full", "language": "en", "target": "en", "text": "You've seen historically.", "text_tts": "", "translate": "You've seen historically.", "translate_tts": "Youve seen historically", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:55:49.116", "mode": "azero-full", "language": "en", "target": "en", "text": "that's how you kind of assemble a tailwind from normalized deposit margin and balance growth in consumer. Correct me if you think I'm wrong.", "text_tts": "", "translate": "that's how you kind of assemble a tailwind from normalized deposit margin and balance growth in consumer. Correct me if you think I'm wrong.", "translate_tts": "thats how you kind of assemble a tailwind from normalized deposit margin and balance growth in consumer Correct me if you think Im wrong", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:55:54.253", "mode": "azero-full", "language": "en", "target": "en", "text": "The abnormal time period was in rates for between zero percent and one percent or two percent.", "text_tts": "between zero percent and one percent or two percent", "translate": "The abnormal time period was in rates for between zero percent and one percent or two percent.", "translate_tts": "The abnormal time period was in rates for between zero percent and one percent or two percent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:56:07.267", "mode": "azero-full", "language": "en", "target": "en", "text": "Other than that, if you look at if you were going to say what are normal deposit margins in the normal banking business, forget people going for really hot money if that happens, it's two percent to two point five percent sign. Absolutely.", "text_tts": "that happens its two percent to two point five percent sign Absolutely", "translate": "Other than that, if you look at if you were going to say what are normal deposit margins in the normal banking business, forget people going for really hot money if that happens, it's two percent to two point five percent sign. Absolutely.", "translate_tts": "Other than that if you look at if you were going to say what are normal deposit margins in the normal banking business forget people going for really hot money if that happens its two percent to two point five percent sign Absolutely", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:56:15.007", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. That's helpful. So it sounds like you're a little bit above that, but there's still some pressure. But", "text_tts": "t theres still some pressure But", "translate": "Okay. That's helpful. So it sounds like you're a little bit above that, but there's still some pressure. But", "translate_tts": "Okay Thats helpful So it sounds like youre a little bit above that but theres still some pressure But", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:56:15.684", "mode": "azero-full", "language": "en", "target": "en", "text": "Your", "text_tts": "Your", "translate": "Your", "translate_tts": "Your", "is_final": false, "emotion": "", "events": "🐱👂🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:56:17.964", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, you're not", "text_tts": "You know youre not", "translate": "You know, you're not", "translate_tts": "You know youre not", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:56:26.734", "mode": "azero-full", "language": "en", "target": "en", "text": "dramatically above those levels. We're getting very good returns in business and wealth banking and wealth management.", "text_tts": "nagement", "translate": "dramatically above those levels. We're getting very good returns in business and wealth banking and wealth management.", "translate_tts": "dramatically above those levels Were getting very good returns in business and wealth banking and wealth management", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:56:28.535", "mode": "azero-full", "language": "en", "target": "en", "text": "We're growing market share.", "text_tts": "share", "translate": "We're growing market share.", "translate_tts": "Were growing market share", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:56:37.835", "mode": "azero-full", "language": "en", "target": "en", "text": "And when we build branches and stuff like that, we don't necessarily assume current margins. We look at what would be normal margins over time. And we're very comfortable building very nice business for you all.", "text_tts": "er time And were very comfortable building very nice business for you all", "translate": "And when we build branches and stuff like that, we don't necessarily assume current margins. We look at what would be normal margins over time. And we're very comfortable building very nice business for you all.", "translate_tts": "And when we build branches and stuff like that we dont necessarily assume current margins We look at what would be normal margins over time And were very comfortable building very nice business for you all", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:56:42.514", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Okay. That's that's helpful. Thanks a lot. That's all I got.", "text_tts": "lot Thats all I got", "translate": "Got it. Okay. That's that's helpful. Thanks a lot. That's all I got.", "translate_tts": "Got it Okay Thats thats helpful Thanks a lot Thats all I got", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:56:44.366", "mode": "azero-full", "language": "en", "target": "en", "text": "and so.", "text_tts": "and so", "translate": "and so.", "translate_tts": "and so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:56:47.029", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks everyone. Thank you.", "text_tts": "Thank you", "translate": "Thanks everyone. Thank you.", "translate_tts": "Thanks everyone Thank you", "is_final": false, "emotion": "😊", "events": "👨📯📞👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:56:49.262", "mode": "azero-full", "language": "en", "target": "en", "text": "Mhm.", "text_tts": "Mhm", "translate": "Mhm.", "translate_tts": "Mhm", "is_final": false, "emotion": "🫂", "events": "😤👂", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:56:56.883", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you all for participating in today's conference. You may disconnect at this time and have a great rest of your day.", "text_tts": "great rest of your day", "translate": "Thank you all for participating in today's conference. You may disconnect at this time and have a great rest of your day.", "translate_tts": "Thank you all for participating in todays conference You may disconnect at this time and have a great rest of your day", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "2254b10c-322b-4a06-ac4e-10658be80d34", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2024Q4_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2024Q4_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..1e84a4c9809b85655b919c1923a25ed2de18ead5 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2024Q4_Emotion.txt @@ -0,0 +1,364 @@ +{"timestamp": "2025-07-18 16:53:16.245", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, ladies and gentlemen. Welcome to JPMorgan Chase's Fourth Quarter twenty twenty four Earnings Call. This call is being recorded. Your line will be muted for the duration of the call. We will now go live to the presentation.", "text_tts": "will now go live to the presentation", "translate": "Good morning, ladies and gentlemen. Welcome to JPMorgan Chase's Fourth Quarter twenty twenty four Earnings Call. This call is being recorded. Your line will be muted for the duration of the call. We will now go live to the presentation.", "translate_tts": "Good morning ladies and gentlemen Welcome to JPMorgan Chases Fourth Quarter twenty twenty four Earnings Call This call is being recorded Your line will be muted for the duration of the call We will now go live to the presentation", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:24.447", "mode": "azero-full", "language": "en", "target": "en", "text": "The presentation is available on JPMorgan Chase's website. Please refer to the disclaimer in the back concerning forward looking statements.", "text_tts": "g forward looking statements", "translate": "The presentation is available on JPMorgan Chase's website. Please refer to the disclaimer in the back concerning forward looking statements.", "translate_tts": "The presentation is available on JPMorgan Chases website Please refer to the disclaimer in the back concerning forward looking statements", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:25.142", "mode": "azero-full", "language": "en", "target": "en", "text": "Please stand by.", "text_tts": "Please stand by", "translate": "Please stand by.", "translate_tts": "Please stand by", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:34.067", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I would like to turn the call over to JP Morgan Chase's Chairman and CEO, Jamie Dimon, and Chief Financial Officer, Jeremy Barnum.", "text_tts": "fficer Jeremy Barnum", "translate": "At this time, I would like to turn the call over to JP Morgan Chase's Chairman and CEO, Jamie Dimon, and Chief Financial Officer, Jeremy Barnum.", "translate_tts": "At this time I would like to turn the call over to JP Morgan Chases Chairman and CEO Jamie Dimon and Chief Financial Officer Jeremy Barnum", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:35.402", "mode": "azero-full", "language": "en", "target": "en", "text": "Mr. Barnum, please go ahead.", "text_tts": "please go ahead", "translate": "Mr. Barnum, please go ahead.", "translate_tts": "Mr Barnum please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "disgust"} +{"timestamp": "2025-07-18 16:53:39.314", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and good morning, everyone.", "text_tts": "morning everyone", "translate": "Thank you, and good morning, everyone.", "translate_tts": "Thank you and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞✨🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:54.324", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting on Page one, the firm reported net income of fourteen billion dollars, EPS of four dollars and eighty one cents on revenue of forty three point seven billion with an ROTCE of twenty one percent.", "text_tts": "one cents on revenue of forty three point seven billion with an ROTCE of twenty one percent", "translate": "Starting on Page one, the firm reported net income of fourteen billion dollars, EPS of four dollars and eighty one cents on revenue of forty three point seven billion with an ROTCE of twenty one percent.", "translate_tts": "Starting on Page one the firm reported net income of fourteen billion dollars EPS of four dollars and eighty one cents on revenue of forty three point seven billion with an ROTCE of twenty one percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:53:58.363", "mode": "azero-full", "language": "en", "target": "en", "text": "On Page two, we have more on our fourth quarter results.", "text_tts": "quarter results", "translate": "On Page two, we have more on our fourth quarter results.", "translate_tts": "On Page two we have more on our fourth quarter results", "is_final": false, "emotion": "😡", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:54:06.499", "mode": "azero-full", "language": "en", "target": "en", "text": "The firm reported revenue of forty three point seven billion, up three point eight billion or ten percent year on year.", "text_tts": "billion up three point eight billion or ten percent year on year", "translate": "The firm reported revenue of forty three point seven billion, up three point eight billion or ten percent year on year.", "translate_tts": "The firm reported revenue of forty three point seven billion up three point eight billion or ten percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:54:26.144", "mode": "azero-full", "language": "en", "target": "en", "text": "NIX markets was down five hundred forty eight million or two percent, driven by the impact of lower rates and the associated deposit margin compression as well as lower deposit balances in CCB, largely offset by the impact of securities reinvestment, higher", "text_tts": "largely offset by the impact of securities reinvestment higher", "translate": "NIX markets was down five hundred forty eight million or two percent, driven by the impact of lower rates and the associated deposit margin compression as well as lower deposit balances in CCB, largely offset by the impact of securities reinvestment, higher", "translate_tts": "NIX markets was down five hundred forty eight million or two percent driven by the impact of lower rates and the associated deposit margin compression as well as lower deposit balances in CCB largely offset by the impact of securities reinvestment higher", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:54:29.707", "mode": "azero-full", "language": "en", "target": "en", "text": "balances in card and higher wholesale deposit balances.", "text_tts": "and higher wholesale deposit balances", "translate": "balances in card and higher wholesale deposit balances.", "translate_tts": "balances in card and higher wholesale deposit balances", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:54:46.994", "mode": "azero-full", "language": "en", "target": "en", "text": "and IRx Markets was up three point one billion or thirty percent. Excluding the prior year's net investment securities losses, it was up twenty one percent, largely on higher asset management fees and investment banking fees.", "text_tts": "ent largely on higher asset management fees and investment banking fees", "translate": "and IRx Markets was up three point one billion or thirty percent. Excluding the prior year's net investment securities losses, it was up twenty one percent, largely on higher asset management fees and investment banking fees.", "translate_tts": "and IRx Markets was up three point one billion or thirty percent Excluding the prior years net investment securities losses it was up twenty one percent largely on higher asset management fees and investment banking fees", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:54:50.967", "mode": "azero-full", "language": "en", "target": "en", "text": "and Markets revenue was up one point two billion or twenty one percent.", "text_tts": "was up one point two billion or twenty one percent", "translate": "and Markets revenue was up one point two billion or twenty one percent.", "translate_tts": "and Markets revenue was up one point two billion or twenty one percent", "is_final": false, "emotion": "😔", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:54:58.111", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of twenty two point eight billion were down one point seven billion or seven percent year on year.", "text_tts": "down one point seven billion or seven percent year on year", "translate": "Expenses of twenty two point eight billion were down one point seven billion or seven percent year on year.", "translate_tts": "Expenses of twenty two point eight billion were down one point seven billion or seven percent year on year", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:55:12.556", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding the prior year's FDSE special assessment, expenses were up one point two billion or five percent, predominantly driven by compensation as well as higher brokerage and distribution fees.", "text_tts": "ation as well as higher brokerage and distribution fees", "translate": "Excluding the prior year's FDSE special assessment, expenses were up one point two billion or five percent, predominantly driven by compensation as well as higher brokerage and distribution fees.", "translate_tts": "Excluding the prior years FDSE special assessment expenses were up one point two billion or five percent predominantly driven by compensation as well as higher brokerage and distribution fees", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:55:22.930", "mode": "azero-full", "language": "en", "target": "en", "text": "and credit costs were two point six billion, reflecting net charge offs of two point four billion and a net reserve of two hundred sixty seven million.", "text_tts": "billion and a net reserve of two hundred sixty seven million", "translate": "and credit costs were two point six billion, reflecting net charge offs of two point four billion and a net reserve of two hundred sixty seven million.", "translate_tts": "and credit costs were two point six billion reflecting net charge offs of two point four billion and a net reserve of two hundred sixty seven million", "is_final": false, "emotion": "😔", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:55:26.471", "mode": "azero-full", "language": "en", "target": "en", "text": "On Page three, you can see the reported results for the full year.", "text_tts": "for the full year", "translate": "On Page three, you can see the reported results for the full year.", "translate_tts": "On Page three you can see the reported results for the full year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:55:44.927", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll remind you that there were a number of significant items in twenty twenty four. Excluding those items, the firm reported net income of fifty four billion, EPS of eighteen dollars twenty two cents, revenue of one hundred seventy three billion and", "text_tts": "PS of eighteen dollars twenty two cents revenue of one hundred seventy three billion and", "translate": "I'll remind you that there were a number of significant items in twenty twenty four. Excluding those items, the firm reported net income of fifty four billion, EPS of eighteen dollars twenty two cents, revenue of one hundred seventy three billion and", "translate_tts": "Ill remind you that there were a number of significant items in twenty twenty four Excluding those items the firm reported net income of fifty four billion EPS of eighteen dollars twenty two cents revenue of one hundred seventy three billion and", "is_final": false, "emotion": "😮", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:55:47.949", "mode": "azero-full", "language": "en", "target": "en", "text": "delivered an ROTCE of twenty percent.", "text_tts": "CE of twenty percent", "translate": "delivered an ROTCE of twenty percent.", "translate_tts": "delivered an ROTCE of twenty percent", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:55:58.699", "mode": "azero-full", "language": "en", "target": "en", "text": "Touching on a couple of highlights for the year. At CCB, we had record number of first time investors and acquired nearly ten million new card accounts.", "text_tts": "en million new card accounts", "translate": "Touching on a couple of highlights for the year. At CCB, we had record number of first time investors and acquired nearly ten million new card accounts.", "translate_tts": "Touching on a couple of highlights for the year At CCB we had record number of first time investors and acquired nearly ten million new card accounts", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:56:03.854", "mode": "azero-full", "language": "en", "target": "en", "text": "In CIB, we had record revenue in Markets, Payments and Security Services.", "text_tts": "ty Services", "translate": "In CIB, we had record revenue in Markets, Payments and Security Services.", "translate_tts": "In CIB we had record revenue in Markets Payments and Security Services", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:56:16.001", "mode": "azero-full", "language": "en", "target": "en", "text": "And in AWM, we had record long term net inflows of two hundred thirty four billion, positive across all channels, regions and asset classes.", "text_tts": "r billion positive across all channels regions and asset classes", "translate": "And in AWM, we had record long term net inflows of two hundred thirty four billion, positive across all channels, regions and asset classes.", "translate_tts": "And in AWM we had record long term net inflows of two hundred thirty four billion positive across all channels regions and asset classes", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:56:17.773", "mode": "azero-full", "language": "en", "target": "en", "text": "On to balance sheet and capital on Page four.", "text_tts": "t and capital on Page four", "translate": "On to balance sheet and capital on Page four.", "translate_tts": "On to balance sheet and capital on Page four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:37.154", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the quarter with a CET one ratio of fifteen point seven percent, up forty basis points versus the prior quarter as net income and lower RWA were largely offset by both OCI losses and capital distributions, which included four billion", "text_tts": "capital distributions which included four billion", "translate": "We ended the quarter with a CET one ratio of fifteen point seven percent, up forty basis points versus the prior quarter as net income and lower RWA were largely offset by both OCI losses and capital distributions, which included four billion", "translate_tts": "We ended the quarter with a CET one ratio of fifteen point seven percent up forty basis points versus the prior quarter as net income and lower RWA were largely offset by both OCI losses and capital distributions which included four billion", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:56:41.553", "mode": "azero-full", "language": "en", "target": "en", "text": "of net common share repurchases this quarter.", "text_tts": "share repurchases this quarter", "translate": "of net common share repurchases this quarter.", "translate_tts": "of net common share repurchases this quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:56:55.030", "mode": "azero-full", "language": "en", "target": "en", "text": "The twenty four billion decrease in RWA reflects a seasonal decline in markets activity and lower wholesale lending, which was predominantly offset by a seasonal increase in card.", "text_tts": "offset by a seasonal increase in card", "translate": "The twenty four billion decrease in RWA reflects a seasonal decline in markets activity and lower wholesale lending, which was predominantly offset by a seasonal increase in card.", "translate_tts": "The twenty four billion decrease in RWA reflects a seasonal decline in markets activity and lower wholesale lending which was predominantly offset by a seasonal increase in card", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:57:00.205", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's go to our businesses, starting with CCB on Page five.", "text_tts": "B on Page five", "translate": "Now let's go to our businesses, starting with CCB on Page five.", "translate_tts": "Now lets go to our businesses starting with CCB on Page five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:57:09.363", "mode": "azero-full", "language": "en", "target": "en", "text": "CDB reported net income of four point five billion on revenue of eighteen point four billion, which was up one percent year on year.", "text_tts": "r billion which was up one percent year on year", "translate": "CDB reported net income of four point five billion on revenue of eighteen point four billion, which was up one percent year on year.", "translate_tts": "CDB reported net income of four point five billion on revenue of eighteen point four billion which was up one percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:57:23.287", "mode": "azero-full", "language": "en", "target": "en", "text": "In Banking and Wealth Management, revenue was down seven percent year on year on deposit margin compression and lower deposits, partially offset by growth in Wealth Management revenue.", "text_tts": "partially offset by growth in Wealth Management revenue", "translate": "In Banking and Wealth Management, revenue was down seven percent year on year on deposit margin compression and lower deposits, partially offset by growth in Wealth Management revenue.", "translate_tts": "In Banking and Wealth Management revenue was down seven percent year on year on deposit margin compression and lower deposits partially offset by growth in Wealth Management revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:57:30.215", "mode": "azero-full", "language": "en", "target": "en", "text": "Average deposits were down four percent year on year and flat sequentially as consumer balances have stabilized.", "text_tts": "as consumer balances have stabilized", "translate": "Average deposits were down four percent year on year and flat sequentially as consumer balances have stabilized.", "translate_tts": "Average deposits were down four percent year on year and flat sequentially as consumer balances have stabilized", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:57:41.330", "mode": "azero-full", "language": "en", "target": "en", "text": "Client investment assets were up fourteen percent year on year, predominantly driven by market performance, and we continue to see healthy flows across branch and digital channels.", "text_tts": "o see healthy flows across branch and digital channels", "translate": "Client investment assets were up fourteen percent year on year, predominantly driven by market performance, and we continue to see healthy flows across branch and digital channels.", "translate_tts": "Client investment assets were up fourteen percent year on year predominantly driven by market performance and we continue to see healthy flows across branch and digital channels", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:57:48.041", "mode": "azero-full", "language": "en", "target": "en", "text": "In home lending, revenue was up twelve percent year on year, predominantly driven by higher production revenue.", "text_tts": "year on year predominantly driven by higher production revenue", "translate": "In home lending, revenue was up twelve percent year on year, predominantly driven by higher production revenue.", "translate_tts": "In home lending revenue was up twelve percent year on year predominantly driven by higher production revenue", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:57:58.379", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to card services and auto. Revenue was up fourteen percent year on year, largely driven by card NII on higher revolving balances.", "text_tts": "driven by card NII on higher revolving balances", "translate": "Turning to card services and auto. Revenue was up fourteen percent year on year, largely driven by card NII on higher revolving balances.", "translate_tts": "Turning to card services and auto Revenue was up fourteen percent year on year largely driven by card NII on higher revolving balances", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:58:06.014", "mode": "azero-full", "language": "en", "target": "en", "text": "Card outstandings were up eleven percent due to strong account acquisition and revolve growth.", "text_tts": "to strong account acquisition and revolve growth", "translate": "Card outstandings were up eleven percent due to strong account acquisition and revolve growth.", "translate_tts": "Card outstandings were up eleven percent due to strong account acquisition and revolve growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:58:16.064", "mode": "azero-full", "language": "en", "target": "en", "text": "And in auto, originations were ten point six billion, up seven percent, reflecting higher lease volume on robust new vehicle inventory.", "text_tts": "me on robust new vehicle inventory", "translate": "And in auto, originations were ten point six billion, up seven percent, reflecting higher lease volume on robust new vehicle inventory.", "translate_tts": "And in auto originations were ten point six billion up seven percent reflecting higher lease volume on robust new vehicle inventory", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:58:25.533", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of nine point seven billion were up four percent year on year, predominantly driven by field compensation and growth in technology.", "text_tts": "ompensation and growth in technology", "translate": "Expenses of nine point seven billion were up four percent year on year, predominantly driven by field compensation and growth in technology.", "translate_tts": "Expenses of nine point seven billion were up four percent year on year predominantly driven by field compensation and growth in technology", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:58:40.505", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of credit performance this quarter, credit costs were two point six billion, reflecting net charge offs of two point one billion of four hundred twenty eight million year on year driven by card.", "text_tts": "llion of four hundred twenty eight million year on year driven by card", "translate": "In terms of credit performance this quarter, credit costs were two point six billion, reflecting net charge offs of two point one billion of four hundred twenty eight million year on year driven by card.", "translate_tts": "In terms of credit performance this quarter credit costs were two point six billion reflecting net charge offs of two point one billion of four hundred twenty eight million year on year driven by card", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:58:48.422", "mode": "azero-full", "language": "en", "target": "en", "text": "And that reserve build was five hundred fifty seven million, predominantly driven by higher card revolving balances.", "text_tts": "edominantly driven by higher card revolving balances", "translate": "And that reserve build was five hundred fifty seven million, predominantly driven by higher card revolving balances.", "translate_tts": "And that reserve build was five hundred fifty seven million predominantly driven by higher card revolving balances", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:58:52.958", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, the Commercial and Investment Bank on Page six.", "text_tts": "Commercial and Investment Bank on Page six", "translate": "Next, the Commercial and Investment Bank on Page six.", "translate_tts": "Next the Commercial and Investment Bank on Page six", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 16:58:59.478", "mode": "azero-full", "language": "en", "target": "en", "text": "CIB reported net income of six point six billion on revenue of seventeen point six billion.", "text_tts": "on revenue of seventeen point six billion", "translate": "CIB reported net income of six point six billion on revenue of seventeen point six billion.", "translate_tts": "CIB reported net income of six point six billion on revenue of seventeen point six billion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:59:11.164", "mode": "azero-full", "language": "en", "target": "en", "text": "Four fees were up forty nine percent year on year, and we ranked number one with wallet share of nine point three percent for twenty twenty four.", "text_tts": "anked number one with wallet share of nine point three percent for twenty twenty four", "translate": "Four fees were up forty nine percent year on year, and we ranked number one with wallet share of nine point three percent for twenty twenty four.", "translate_tts": "Four fees were up forty nine percent year on year and we ranked number one with wallet share of nine point three percent for twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:59:18.798", "mode": "azero-full", "language": "en", "target": "en", "text": "Advisory fees were up forty one percent and benefiting from large deals and share growth in a number of key sectors.", "text_tts": "d share growth in a number of key sectors", "translate": "Advisory fees were up forty one percent and benefiting from large deals and share growth in a number of key sectors.", "translate_tts": "Advisory fees were up forty one percent and benefiting from large deals and share growth in a number of key sectors", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:59:29.630", "mode": "azero-full", "language": "en", "target": "en", "text": "Underwriting fees were up meaningfully with debt up fifty six percent and equity up fifty four percent, primarily driven by favorable market conditions.", "text_tts": "y four percent primarily driven by favorable market conditions", "translate": "Underwriting fees were up meaningfully with debt up fifty six percent and equity up fifty four percent, primarily driven by favorable market conditions.", "translate_tts": "Underwriting fees were up meaningfully with debt up fifty six percent and equity up fifty four percent primarily driven by favorable market conditions", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:59:39.220", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of the outlook for the overall investment banking wallet, in light of the positive momentum, we remain optimistic about our pipeline.", "text_tts": "we remain optimistic about our pipeline", "translate": "In terms of the outlook for the overall investment banking wallet, in light of the positive momentum, we remain optimistic about our pipeline.", "translate_tts": "In terms of the outlook for the overall investment banking wallet in light of the positive momentum we remain optimistic about our pipeline", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:59:54.774", "mode": "azero-full", "language": "en", "target": "en", "text": "Payments revenue was four point seven billion, up three percent year on year, excluding equity investments, driven by higher deposit balances and fee growth largely offset by deposit margin compression.", "text_tts": "by deposit margin compression", "translate": "Payments revenue was four point seven billion, up three percent year on year, excluding equity investments, driven by higher deposit balances and fee growth largely offset by deposit margin compression.", "translate_tts": "Payments revenue was four point seven billion up three percent year on year excluding equity investments driven by higher deposit balances and fee growth largely offset by deposit margin compression", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 17:00:03.305", "mode": "azero-full", "language": "en", "target": "en", "text": "Lending revenue was one point nine billion, up nine percent year on year, predominantly driven by lower losses on hedges.", "text_tts": "inantly driven by lower losses on hedges", "translate": "Lending revenue was one point nine billion, up nine percent year on year, predominantly driven by lower losses on hedges.", "translate_tts": "Lending revenue was one point nine billion up nine percent year on year predominantly driven by lower losses on hedges", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 17:00:09.801", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to markets, total revenue was seven billion of twenty one percent year on year.", "text_tts": "wenty one percent year on year", "translate": "Moving to markets, total revenue was seven billion of twenty one percent year on year.", "translate_tts": "Moving to markets total revenue was seven billion of twenty one percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:00:19.368", "mode": "azero-full", "language": "en", "target": "en", "text": "Fixed income was up twenty percent with better performance in credit as well as continued outperformance in currencies and emerging markets.", "text_tts": "ce in currencies and emerging markets", "translate": "Fixed income was up twenty percent with better performance in credit as well as continued outperformance in currencies and emerging markets.", "translate_tts": "Fixed income was up twenty percent with better performance in credit as well as continued outperformance in currencies and emerging markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:00:30.164", "mode": "azero-full", "language": "en", "target": "en", "text": "Equities was up twenty two percent on elevated client activity and derivatives amid increased volatility and higher trading volumes and cash.", "text_tts": "ty and higher trading volumes and cash", "translate": "Equities was up twenty two percent on elevated client activity and derivatives amid increased volatility and higher trading volumes and cash.", "translate_tts": "Equities was up twenty two percent on elevated client activity and derivatives amid increased volatility and higher trading volumes and cash", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:00:42.878", "mode": "azero-full", "language": "en", "target": "en", "text": "Security Services revenue was one point three billion, up ten percent year on year, driven by fee growth on higher client activity and market levels as well as higher deposit balances.", "text_tts": "well as higher deposit balances", "translate": "Security Services revenue was one point three billion, up ten percent year on year, driven by fee growth on higher client activity and market levels as well as higher deposit balances.", "translate_tts": "Security Services revenue was one point three billion up ten percent year on year driven by fee growth on higher client activity and market levels as well as higher deposit balances", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:00:52.205", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of eight point seven billion were up seven percent year on year, predominantly driven by higher brokerage, technology and legal expense.", "text_tts": "gher brokerage technology and legal expense", "translate": "Expenses of eight point seven billion were up seven percent year on year, predominantly driven by higher brokerage, technology and legal expense.", "translate_tts": "Expenses of eight point seven billion were up seven percent year on year predominantly driven by higher brokerage technology and legal expense", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 17:00:58.673", "mode": "azero-full", "language": "en", "target": "en", "text": "Average banking and payments loans were down two percent year on year and down one percent sequentially.", "text_tts": "wn one percent sequentially", "translate": "Average banking and payments loans were down two percent year on year and down one percent sequentially.", "translate_tts": "Average banking and payments loans were down two percent year on year and down one percent sequentially", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:10.213", "mode": "azero-full", "language": "en", "target": "en", "text": "Global corporate and investment banking loans were down two percent quarter on quarter, driven by pay downs and lower short term financing, primarily offset by new originations.", "text_tts": "inancing primarily offset by new originations", "translate": "Global corporate and investment banking loans were down two percent quarter on quarter, driven by pay downs and lower short term financing, primarily offset by new originations.", "translate_tts": "Global corporate and investment banking loans were down two percent quarter on quarter driven by pay downs and lower short term financing primarily offset by new originations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:01:15.075", "mode": "azero-full", "language": "en", "target": "en", "text": "In Commercial Banking, middle market loans were also down two percent", "text_tts": "middle market loans were also down two percent", "translate": "In Commercial Banking, middle market loans were also down two percent", "translate_tts": "In Commercial Banking middle market loans were also down two percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:01:18.543", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by pay downs, predominantly offset by new originations.", "text_tts": "pay downs predominantly offset by new originations", "translate": "driven by pay downs, predominantly offset by new originations.", "translate_tts": "driven by pay downs predominantly offset by new originations", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:01:23.394", "mode": "azero-full", "language": "en", "target": "en", "text": "and commercial real estate loans were flat as new originations were offset by paydowns.", "text_tts": "originations were offset by paydowns", "translate": "and commercial real estate loans were flat as new originations were offset by paydowns.", "translate_tts": "and commercial real estate loans were flat as new originations were offset by paydowns", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:01:31.423", "mode": "azero-full", "language": "en", "target": "en", "text": "Average client deposits were up nine percent year on year and five percent sequentially, driven by underlying client growth.", "text_tts": "ven by underlying client growth", "translate": "Average client deposits were up nine percent year on year and five percent sequentially, driven by underlying client growth.", "translate_tts": "Average client deposits were up nine percent year on year and five percent sequentially driven by underlying client growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:40.711", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, credit costs were sixty one million, driven by net downgrade activity and the net impact of charge offs", "text_tts": "and the net impact of charge offs", "translate": "Finally, credit costs were sixty one million, driven by net downgrade activity and the net impact of charge offs", "translate_tts": "Finally credit costs were sixty one million driven by net downgrade activity and the net impact of charge offs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:46.156", "mode": "azero-full", "language": "en", "target": "en", "text": "offset largely offset by a reserve release due to an update to certain loss assumptions.", "text_tts": "n update to certain loss assumptions", "translate": "offset largely offset by a reserve release due to an update to certain loss assumptions.", "translate_tts": "offset largely offset by a reserve release due to an update to certain loss assumptions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:01:52.983", "mode": "azero-full", "language": "en", "target": "en", "text": "Then to complete our lines of business, Asset and Wealth Management on Page seven.", "text_tts": "d Wealth Management on Page seven", "translate": "Then to complete our lines of business, Asset and Wealth Management on Page seven.", "translate_tts": "Then to complete our lines of business Asset and Wealth Management on Page seven", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:02:00.460", "mode": "azero-full", "language": "en", "target": "en", "text": "AWM reported net income of one point five billion with pretax margin of thirty five percent.", "text_tts": "ve billion with pretax margin of thirty five percent", "translate": "AWM reported net income of one point five billion with pretax margin of thirty five percent.", "translate_tts": "AWM reported net income of one point five billion with pretax margin of thirty five percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 17:02:14.542", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of five point eight billion was up thirteen percent year on year, predominantly driven by growth in management fees on higher average market levels and strong net inflows as well as higher performance fees.", "text_tts": "nd strong net inflows as well as higher performance fees", "translate": "Revenue of five point eight billion was up thirteen percent year on year, predominantly driven by growth in management fees on higher average market levels and strong net inflows as well as higher performance fees.", "translate_tts": "Revenue of five point eight billion was up thirteen percent year on year predominantly driven by growth in management fees on higher average market levels and strong net inflows as well as higher performance fees", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:02:20.443", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of three point eight billion were up eleven percent year on year.", "text_tts": "were up eleven percent year on year", "translate": "Expenses of three point eight billion were up eleven percent year on year.", "translate_tts": "Expenses of three point eight billion were up eleven percent year on year", "is_final": false, "emotion": "😮", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 17:02:29.609", "mode": "azero-full", "language": "en", "target": "en", "text": "predominantly driven by higher compensation, including revenue related compensation and continued growth in our private banking advisor teams as", "text_tts": "ing advisor teams as", "translate": "predominantly driven by higher compensation, including revenue related compensation and continued growth in our private banking advisor teams as", "translate_tts": "predominantly driven by higher compensation including revenue related compensation and continued growth in our private banking advisor teams as", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 17:02:31.260", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as higher distribution fees.", "text_tts": "distribution fees", "translate": "as well as higher distribution fees.", "translate_tts": "as well as higher distribution fees", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 17:02:37.056", "mode": "azero-full", "language": "en", "target": "en", "text": "Long term net inflows were seventy six billion for the quarter, positive across all asset classes.", "text_tts": "e quarter positive across all asset classes", "translate": "Long term net inflows were seventy six billion for the quarter, positive across all asset classes.", "translate_tts": "Long term net inflows were seventy six billion for the quarter positive across all asset classes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:02:44.861", "mode": "azero-full", "language": "en", "target": "en", "text": "In liquidity, we saw net inflows of ninety four billion for the quarter and one hundred four billion for the full year.", "text_tts": "for the quarter and one hundred four billion for the full year", "translate": "In liquidity, we saw net inflows of ninety four billion for the quarter and one hundred four billion for the full year.", "translate_tts": "In liquidity we saw net inflows of ninety four billion for the quarter and one hundred four billion for the full year", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:02:47.394", "mode": "azero-full", "language": "en", "target": "en", "text": "one hundred forty billion for the full year, sorry.", "text_tts": "forty billion for the full year sorry", "translate": "one hundred forty billion for the full year, sorry.", "translate_tts": "one hundred forty billion for the full year sorry", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:02:52.359", "mode": "azero-full", "language": "en", "target": "en", "text": "and we had client asset net inflows of four hundred sixty eight billion for the year.", "text_tts": "ed sixty eight billion for the year", "translate": "and we had client asset net inflows of four hundred sixty eight billion for the year.", "translate_tts": "and we had client asset net inflows of four hundred sixty eight billion for the year", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:03:06.060", "mode": "azero-full", "language": "en", "target": "en", "text": "AUM of four trillion and client assets of five point nine trillion were both up eighteen percent year on year, driven by continued net inflows and higher market levels.", "text_tts": "rcent year on year driven by continued net inflows and higher market levels", "translate": "AUM of four trillion and client assets of five point nine trillion were both up eighteen percent year on year, driven by continued net inflows and higher market levels.", "translate_tts": "AUM of four trillion and client assets of five point nine trillion were both up eighteen percent year on year driven by continued net inflows and higher market levels", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:03:11.863", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, loans were up two percent quarter on quarter and deposits were up five percent quarter on quarter.", "text_tts": "r and deposits were up five percent quarter on quarter", "translate": "And finally, loans were up two percent quarter on quarter and deposits were up five percent quarter on quarter.", "translate_tts": "And finally loans were up two percent quarter on quarter and deposits were up five percent quarter on quarter", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:03:19.185", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to corporate on Page eight. Corporate reported net income of one point three billion.", "text_tts": "ncome of one point three billion", "translate": "Turning to corporate on Page eight. Corporate reported net income of one point three billion.", "translate_tts": "Turning to corporate on Page eight Corporate reported net income of one point three billion", "is_final": false, "emotion": "", "events": "🤖🗣😤👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "surprise"} +{"timestamp": "2025-07-18 17:03:24.834", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue of two billion was up two hundred twenty three million year on year.", "text_tts": "twenty three million year on year", "translate": "revenue of two billion was up two hundred twenty three million year on year.", "translate_tts": "revenue of two billion was up two hundred twenty three million year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:03:37.771", "mode": "azero-full", "language": "en", "target": "en", "text": "NII of two billion was down four hundred fifteen million year on year, driven by the impact of lower rates largely offset by balance sheet actions, primarily securities reinvestment activity.", "text_tts": "y offset by balance sheet actions primarily securities reinvestment activity", "translate": "NII of two billion was down four hundred fifteen million year on year, driven by the impact of lower rates largely offset by balance sheet actions, primarily securities reinvestment activity.", "translate_tts": "NII of two billion was down four hundred fifteen million year on year driven by the impact of lower rates largely offset by balance sheet actions primarily securities reinvestment activity", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:03:49.394", "mode": "azero-full", "language": "en", "target": "en", "text": "NIR was a net loss of thirty million compared to the net loss of six hundred sixty eight million in the prior year, driven by lower net investment securities losses this quarter.", "text_tts": "net investment securities losses this quarter", "translate": "NIR was a net loss of thirty million compared to the net loss of six hundred sixty eight million in the prior year, driven by lower net investment securities losses this quarter.", "translate_tts": "NIR was a net loss of thirty million compared to the net loss of six hundred sixty eight million in the prior year driven by lower net investment securities losses this quarter", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:04:02.258", "mode": "azero-full", "language": "en", "target": "en", "text": "and expenses of five hundred fifty million were down three billion year on year, predominantly driven by the absence of the FDIC special assessment of two point nine billion in the prior year.", "text_tts": "ecial assessment of two point nine billion in the prior year", "translate": "and expenses of five hundred fifty million were down three billion year on year, predominantly driven by the absence of the FDIC special assessment of two point nine billion in the prior year.", "translate_tts": "and expenses of five hundred fifty million were down three billion year on year predominantly driven by the absence of the FDIC special assessment of two point nine billion in the prior year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:07.599", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, let's pivot to the outlook, starting with NII on Page nine.", "text_tts": "II on Page nine", "translate": "With that, let's pivot to the outlook, starting with NII on Page nine.", "translate_tts": "With that lets pivot to the outlook starting with NII on Page nine", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:13.789", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect twenty twenty five NIIX markets to be approximately ninety billion.", "text_tts": "markets to be approximately ninety billion", "translate": "We expect twenty twenty five NIIX markets to be approximately ninety billion.", "translate_tts": "We expect twenty twenty five NIIX markets to be approximately ninety billion", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:20.398", "mode": "azero-full", "language": "en", "target": "en", "text": "joins with the drivers. As usual, the outlook assumes that rates follow the forward curve.", "text_tts": "rates follow the forward curve", "translate": "joins with the drivers. As usual, the outlook assumes that rates follow the forward curve.", "translate_tts": "joins with the drivers As usual the outlook assumes that rates follow the forward curve", "is_final": false, "emotion": "", "events": "🏠🔊📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:34.453", "mode": "azero-full", "language": "en", "target": "en", "text": "It's worth noting that the NII decrease is driven by both the cut expected in twenty twenty five and the impact of the one hundred basis points of cuts in the back half of twenty twenty four.", "text_tts": "is points of cuts in the back half of twenty twenty four", "translate": "It's worth noting that the NII decrease is driven by both the cut expected in twenty twenty five and the impact of the one hundred basis points of cuts in the back half of twenty twenty four.", "translate_tts": "Its worth noting that the NII decrease is driven by both the cut expected in twenty twenty five and the impact of the one hundred basis points of cuts in the back half of twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:04:53.758", "mode": "azero-full", "language": "en", "target": "en", "text": "You can see on the page that we've illustrated the historical trajectory of card loan growth. We expect healthy card loan growth again this year, but below the twelve percent sign pace we saw in twenty twenty four as tailwinds from revolve normalization are largely behind us.", "text_tts": "in twenty twenty four as tailwinds from revolve normalization are largely behind us", "translate": "You can see on the page that we've illustrated the historical trajectory of card loan growth. We expect healthy card loan growth again this year, but below the twelve percent sign pace we saw in twenty twenty four as tailwinds from revolve normalization are largely behind us.", "translate_tts": "You can see on the page that weve illustrated the historical trajectory of card loan growth We expect healthy card loan growth again this year but below the twelve percent sign pace we saw in twenty twenty four as tailwinds from revolve normalization are largely behind us", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:04:54.730", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to deposits.", "text_tts": "Turning to deposits", "translate": "Turning to deposits.", "translate_tts": "Turning to deposits", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:04.086", "mode": "azero-full", "language": "en", "target": "en", "text": "Firm wide deposits have stabilized, and we expect to see a more visible growth trend assert itself in the second half of twenty twenty five.", "text_tts": "half of twenty twenty five", "translate": "Firm wide deposits have stabilized, and we expect to see a more visible growth trend assert itself in the second half of twenty twenty five.", "translate_tts": "Firm wide deposits have stabilized and we expect to see a more visible growth trend assert itself in the second half of twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:08.659", "mode": "azero-full", "language": "en", "target": "en", "text": "It's notable that we can already see that trend in consumer checking deposits.", "text_tts": "in consumer checking deposits", "translate": "It's notable that we can already see that trend in consumer checking deposits.", "translate_tts": "Its notable that we can already see that trend in consumer checking deposits", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:13.521", "mode": "azero-full", "language": "en", "target": "en", "text": "On deposit margin, we expect modest compression due to lower rates.", "text_tts": "rates", "translate": "On deposit margin, we expect modest compression due to lower rates.", "translate_tts": "On deposit margin we expect modest compression due to lower rates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:05:24.864", "mode": "azero-full", "language": "en", "target": "en", "text": "When you put all that together, we expect the NII trough could be sometime in the middle of the year followed by growth as we illustrated at the bottom of the bar.", "text_tts": "of the bar", "translate": "When you put all that together, we expect the NII trough could be sometime in the middle of the year followed by growth as we illustrated at the bottom of the bar.", "translate_tts": "When you put all that together we expect the NII trough could be sometime in the middle of the year followed by growth as we illustrated at the bottom of the bar", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:05:41.252", "mode": "azero-full", "language": "en", "target": "en", "text": "And for completeness, we expect firmwide NII to be approximately ninety four billion as a function of markets NII increasing to about four billion, which you should think of as being primarily offset in NIR.", "text_tts": "imarily offset in NIR", "translate": "And for completeness, we expect firmwide NII to be approximately ninety four billion as a function of markets NII increasing to about four billion, which you should think of as being primarily offset in NIR.", "translate_tts": "And for completeness we expect firmwide NII to be approximately ninety four billion as a function of markets NII increasing to about four billion which you should think of as being primarily offset in NIR", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:54.393", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, I want to point out that starting this quarter, we are including an estimate of earnings at risk in the earnings supplement, so you no longer have to wait for the K or the Q to get that number.", "text_tts": "the Q to get that number", "translate": "Finally, I want to point out that starting this quarter, we are including an estimate of earnings at risk in the earnings supplement, so you no longer have to wait for the K or the Q to get that number.", "translate_tts": "Finally I want to point out that starting this quarter we are including an estimate of earnings at risk in the earnings supplement so you no longer have to wait for the K or the Q to get that number", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:05:57.568", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's turn to expenses on Page ten.", "text_tts": "s turn to expenses on Page ten", "translate": "Now let's turn to expenses on Page ten.", "translate_tts": "Now lets turn to expenses on Page ten", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:02.577", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect twenty twenty five expense to be about ninety five billion.", "text_tts": "expense to be about ninety five billion", "translate": "We expect twenty twenty five expense to be about ninety five billion.", "translate_tts": "We expect twenty twenty five expense to be about ninety five billion", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:15.136", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking at the chart in the middle of the page, I'll touch on the drivers of the year on year change, which you'll note are very consistent with what you've been hearing from us recently.", "text_tts": "n hearing from us recently", "translate": "Looking at the chart in the middle of the page, I'll touch on the drivers of the year on year change, which you'll note are very consistent with what you've been hearing from us recently.", "translate_tts": "Looking at the chart in the middle of the page Ill touch on the drivers of the year on year change which youll note are very consistent with what youve been hearing from us recently", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:25.542", "mode": "azero-full", "language": "en", "target": "en", "text": "The largest increase is volume and revenue related expense, which is primarily driven by expected growth in auto leasing as well as capital markets.", "text_tts": "well as capital markets", "translate": "The largest increase is volume and revenue related expense, which is primarily driven by expected growth in auto leasing as well as capital markets.", "translate_tts": "The largest increase is volume and revenue related expense which is primarily driven by expected growth in auto leasing as well as capital markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:28.175", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, this comes with higher revenues.", "text_tts": "this comes with higher revenues", "translate": "As a reminder, this comes with higher revenues.", "translate_tts": "As a reminder this comes with higher revenues", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:06:36.715", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to hire bankers and advisers to support business growth as well as expand our branch network.", "text_tts": "network", "translate": "We continue to hire bankers and advisers to support business growth as well as expand our branch network.", "translate_tts": "We continue to hire bankers and advisers to support business growth as well as expand our branch network", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:06:47.851", "mode": "azero-full", "language": "en", "target": "en", "text": "The increase in tech spend is primarily business driven as we continue to invest in new products, features and customer platforms as well as modernization.", "text_tts": "platforms as well as modernization", "translate": "The increase in tech spend is primarily business driven as we continue to invest in new products, features and customer platforms as well as modernization.", "translate_tts": "The increase in tech spend is primarily business driven as we continue to invest in new products features and customer platforms as well as modernization", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:06:58.356", "mode": "azero-full", "language": "en", "target": "en", "text": "Marketing remains a driver of spend as we continue to see attractive opportunities, resulting in strong demand and engagement in our card business.", "text_tts": "card business", "translate": "Marketing remains a driver of spend as we continue to see attractive opportunities, resulting in strong demand and engagement in our card business.", "translate_tts": "Marketing remains a driver of spend as we continue to see attractive opportunities resulting in strong demand and engagement in our card business", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:07:12.313", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, while we haven't explicitly called it out in each bar, inflation remains a source of some upward pressure. And as always, we are generating efficiencies to help offset it.", "text_tts": "are generating efficiencies to help offset it", "translate": "And finally, while we haven't explicitly called it out in each bar, inflation remains a source of some upward pressure. And as always, we are generating efficiencies to help offset it.", "translate_tts": "And finally while we havent explicitly called it out in each bar inflation remains a source of some upward pressure And as always we are generating efficiencies to help offset it", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:07:16.392", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's turn to Page eleven to cover credit and wrap up.", "text_tts": "n to cover credit and wrap up", "translate": "Now let's turn to Page eleven to cover credit and wrap up.", "translate_tts": "Now lets turn to Page eleven to cover credit and wrap up", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:27.954", "mode": "azero-full", "language": "en", "target": "en", "text": "On credit, we expect the twenty twenty five card net charge off rate to be in line with our previous guidance of approximately three point six percent.", "text_tts": "th our previous guidance of approximately three point six percent", "translate": "On credit, we expect the twenty twenty five card net charge off rate to be in line with our previous guidance of approximately three point six percent.", "translate_tts": "On credit we expect the twenty twenty five card net charge off rate to be in line with our previous guidance of approximately three point six percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:07:36.171", "mode": "azero-full", "language": "en", "target": "en", "text": "So in closing, twenty twenty four was another year of record revenue and net income, and we're proud of what we accomplished.", "text_tts": "re proud of what we accomplished", "translate": "So in closing, twenty twenty four was another year of record revenue and net income, and we're proud of what we accomplished.", "translate_tts": "So in closing twenty twenty four was another year of record revenue and net income and were proud of what we accomplished", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:07:44.334", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look ahead to twenty twenty five, we still expect NII normalization, although to a lesser extent than we previously thought.", "text_tts": "a lesser extent than we previously thought", "translate": "As we look ahead to twenty twenty five, we still expect NII normalization, although to a lesser extent than we previously thought.", "translate_tts": "As we look ahead to twenty twenty five we still expect NII normalization although to a lesser extent than we previously thought", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:07:58.881", "mode": "azero-full", "language": "en", "target": "en", "text": "And taking a step back, we think it's important to acknowledge the tension between the risks and uncertainties in the environment and the degree of optimism embedded in asset prices and expectations.", "text_tts": "et prices and expectations", "translate": "And taking a step back, we think it's important to acknowledge the tension between the risks and uncertainties in the environment and the degree of optimism embedded in asset prices and expectations.", "translate_tts": "And taking a step back we think its important to acknowledge the tension between the risks and uncertainties in the environment and the degree of optimism embedded in asset prices and expectations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:08.377", "mode": "azero-full", "language": "en", "target": "en", "text": "In that context, we remain upbeat about the strength of the franchise, but we are focused on being prepared for a wide range of scenarios.", "text_tts": "ide range of scenarios", "translate": "In that context, we remain upbeat about the strength of the franchise, but we are focused on being prepared for a wide range of scenarios.", "translate_tts": "In that context we remain upbeat about the strength of the franchise but we are focused on being prepared for a wide range of scenarios", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:08:12.614", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, let me say a few words about the wildfires in Los Angeles.", "text_tts": "wildfires in Los Angeles", "translate": "Finally, let me say a few words about the wildfires in Los Angeles.", "translate_tts": "Finally let me say a few words about the wildfires in Los Angeles", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:27.367", "mode": "azero-full", "language": "en", "target": "en", "text": "While we don't expect much of a financial impact from it, we have a presence in the area across all three lines of business, so we're keeping in close contact with our customers, clients and employees.", "text_tts": "with our customers clients and employees", "translate": "While we don't expect much of a financial impact from it, we have a presence in the area across all three lines of business, so we're keeping in close contact with our customers, clients and employees.", "translate_tts": "While we dont expect much of a financial impact from it we have a presence in the area across all three lines of business so were keeping in close contact with our customers clients and employees", "is_final": false, "emotion": "😡", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:43.823", "mode": "azero-full", "language": "en", "target": "en", "text": "We are offering support in a variety of ways, including waiving consumer and business banking fees as well as making a contribution to local relief organizations, offering employee donation matching and supporting employee volunteer efforts.", "text_tts": "nation matching and supporting employee volunteer efforts", "translate": "We are offering support in a variety of ways, including waiving consumer and business banking fees as well as making a contribution to local relief organizations, offering employee donation matching and supporting employee volunteer efforts.", "translate_tts": "We are offering support in a variety of ways including waiving consumer and business banking fees as well as making a contribution to local relief organizations offering employee donation matching and supporting employee volunteer efforts", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:48.876", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn it over to Jamie before we open up the line for Q and A.", "text_tts": "open up the line for Q and A", "translate": "With that, I'll turn it over to Jamie before we open up the line for Q and A.", "translate_tts": "With that Ill turn it over to Jamie before we open up the line for Q and A", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:08:56.831", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, everybody. I just want to point out that Daniel Pinto is not leaving the company yet.", "text_tts": "el Pinto is not leaving the company yet", "translate": "Good morning, everybody. I just want to point out that Daniel Pinto is not leaving the company yet.", "translate_tts": "Good morning everybody I just want to point out that Daniel Pinto is not leaving the company yet", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:09:08.880", "mode": "azero-full", "language": "en", "target": "en", "text": "So is it premature what I'm about to do? I just wanted to say, and I'd be remiss not to say, here's a young man who joined the company at twenty years old in Argentina", "text_tts": "ntina", "translate": "So is it premature what I'm about to do? I just wanted to say, and I'd be remiss not to say, here's a young man who joined the company at twenty years old in Argentina", "translate_tts": "So is it premature what Im about to do I just wanted to say and Id be remiss not to say heres a young man who joined the company at twenty years old in Argentina", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:09:29.386", "mode": "azero-full", "language": "en", "target": "en", "text": "He ran trading in Argentina, then he ran trading for Latin America, then he ran global emerging markets trading, then he ran fixed income trading and then became cohead of the investment bank and the sole head of the investment bank for ten years. Over that", "text_tts": "nvestment bank for ten years Over that", "translate": "He ran trading in Argentina, then he ran trading for Latin America, then he ran global emerging markets trading, then he ran fixed income trading and then became cohead of the investment bank and the sole head of the investment bank for ten years. Over that", "translate_tts": "He ran trading in Argentina then he ran trading for Latin America then he ran global emerging markets trading then he ran fixed income trading and then became cohead of the investment bank and the sole head of the investment bank for ten years Over that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:09:52.332", "mode": "azero-full", "language": "en", "target": "en", "text": "full time helping build one of the great investment banks in the world. And so and then obviously he was president for five years or more, a great partner of mine, trusted by everyone at the company. So we're thrilled to have his skills and talents going forward. But I just wanted to recognize the contributions he made.", "text_tts": "ard But I just wanted to recognize the contributions he made", "translate": "full time helping build one of the great investment banks in the world. And so and then obviously he was president for five years or more, a great partner of mine, trusted by everyone at the company. So we're thrilled to have his skills and talents going forward. But I just wanted to recognize the contributions he made.", "translate_tts": "full time helping build one of the great investment banks in the world And so and then obviously he was president for five years or more a great partner of mine trusted by everyone at the company So were thrilled to have his skills and talents going forward But I just wanted to recognize the contributions he made", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:09:53.926", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. All right. So", "text_tts": "Great All right So", "translate": "Great. All right. So", "translate_tts": "Great All right So", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:09:54.266", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's go to questions.", "text_tts": "Lets go to questions", "translate": "Let's go to questions.", "translate_tts": "Lets go to questions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:55.847", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Please stand by.", "text_tts": "stand by", "translate": "Thank you. Please stand by.", "translate_tts": "Thank you Please stand by", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:01.551", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from John McDonald with Truist Securities. You may proceed.", "text_tts": "ist Securities You may proceed", "translate": "Our first question comes from John McDonald with Truist Securities. You may proceed.", "translate_tts": "Our first question comes from John McDonald with Truist Securities You may proceed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:02.622", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning.", "text_tts": "Hi good morning", "translate": "Hi, good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:19.433", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy wanted to ask about capital and I know you get this question a lot about the kind of high class dilemma of your growing capital base and your perspective of that as earnings in store. So I guess what's the framework for thinking about the opportunity cost of", "text_tts": "ng about the opportunity cost of", "translate": "Jeremy wanted to ask about capital and I know you get this question a lot about the kind of high class dilemma of your growing capital base and your perspective of that as earnings in store. So I guess what's the framework for thinking about the opportunity cost of", "translate_tts": "Jeremy wanted to ask about capital and I know you get this question a lot about the kind of high class dilemma of your growing capital base and your perspective of that as earnings in store So I guess whats the framework for thinking about the opportunity cost of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:28.945", "mode": "azero-full", "language": "en", "target": "en", "text": "sitting on the growing base of capital? And how high you might let that go versus your patience in waiting for more attractive deployment opportunities?", "text_tts": "ployment opportunities", "translate": "sitting on the growing base of capital? And how high you might let that go versus your patience in waiting for more attractive deployment opportunities?", "translate_tts": "sitting on the growing base of capital And how high you might let that go versus your patience in waiting for more attractive deployment opportunities", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:41.864", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, good question, John, and welcome back, by the way. So, John, read your tweeting the other day. It took me quite a while, but it was good work.", "text_tts": "", "translate": "Yeah, good question, John, and welcome back, by the way. So, John, read your tweeting the other day. It took me quite a while, but it was good work.", "translate_tts": "Yeah good question John and welcome back by the way So John read your tweeting the other day It took me quite a while but it was good work", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:11:00.271", "mode": "azero-full", "language": "en", "target": "en", "text": "So yes, you've noted all the points that we always make, so I won't repeat them. And I think the way we're thinking about it right now is that we feel very comfortable with the notion that it makes sense for us to have a nice", "text_tts": "us to have a nice", "translate": "So yes, you've noted all the points that we always make, so I won't repeat them. And I think the way we're thinking about it right now is that we feel very comfortable with the notion that it makes sense for us to have a nice", "translate_tts": "So yes youve noted all the points that we always make so I wont repeat them And I think the way were thinking about it right now is that we feel very comfortable with the notion that it makes sense for us to have a nice", "is_final": false, "emotion": "😊", "events": "📻👂🏠🔊👨📯💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:18.653", "mode": "azero-full", "language": "en", "target": "en", "text": "store of extra capital in light of the current environment. We believe there's a good chance that there will be a moment where we get to deploy it at better levels essentially in whatever way than the current opportunities would", "text_tts": "ever way than the current opportunities would", "translate": "store of extra capital in light of the current environment. We believe there's a good chance that there will be a moment where we get to deploy it at better levels essentially in whatever way than the current opportunities would", "translate_tts": "store of extra capital in light of the current environment We believe theres a good chance that there will be a moment where we get to deploy it at better levels essentially in whatever way than the current opportunities would", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:28.080", "mode": "azero-full", "language": "en", "target": "en", "text": "and so that feels like a correct kind of strategic and financial decision process. Having said that,", "text_tts": "said that", "translate": "and so that feels like a correct kind of strategic and financial decision process. Having said that,", "translate_tts": "and so that feels like a correct kind of strategic and financial decision process Having said that", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:34.773", "mode": "azero-full", "language": "en", "target": "en", "text": "having studied it quite extensively over the last six months and had all the debates that you would expect,", "text_tts": "at you would expect", "translate": "having studied it quite extensively over the last six months and had all the debates that you would expect,", "translate_tts": "having studied it quite extensively over the last six months and had all the debates that you would expect", "is_final": false, "emotion": "😮", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:37.073", "mode": "azero-full", "language": "en", "target": "en", "text": "we've concluded that we do have enough.", "text_tts": "that we do have enough", "translate": "we've concluded that we do have enough.", "translate_tts": "weve concluded that we do have enough", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:39.023", "mode": "azero-full", "language": "en", "target": "en", "text": "we have enough excess.", "text_tts": "gh excess", "translate": "we have enough excess.", "translate_tts": "we have enough excess", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:46.301", "mode": "azero-full", "language": "en", "target": "en", "text": "And given that, we would like to not have the excess grow from here.", "text_tts": "e the excess grow from here", "translate": "And given that, we would like to not have the excess grow from here.", "translate_tts": "And given that we would like to not have the excess grow from here", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:11:54.961", "mode": "azero-full", "language": "en", "target": "en", "text": "So when you think about the implications of that, given the amount of organic capital generation that we're producing, it means that unless", "text_tts": "unless", "translate": "So when you think about the implications of that, given the amount of organic capital generation that we're producing, it means that unless", "translate_tts": "So when you think about the implications of that given the amount of organic capital generation that were producing it means that unless", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:12:12.707", "mode": "azero-full", "language": "en", "target": "en", "text": "we find in the near term opportunities for organic deployment or otherwise, it means more capital return through buybacks, all else being equal in order to arrest the growth of the excess. And", "text_tts": "of the excess And", "translate": "we find in the near term opportunities for organic deployment or otherwise, it means more capital return through buybacks, all else being equal in order to arrest the growth of the excess. And", "translate_tts": "we find in the near term opportunities for organic deployment or otherwise it means more capital return through buybacks all else being equal in order to arrest the growth of the excess And", "is_final": false, "emotion": "😊", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:12:33.178", "mode": "azero-full", "language": "en", "target": "en", "text": "That is our current plan, although I'll give the caveat that, as you know, is in our disclosure, which is we don't want to get in the business of guiding on buybacks, and we reserve the right to change the trajectory at any time for any reason, but that is our current thinking.", "text_tts": "reason but that is our current thinking", "translate": "That is our current plan, although I'll give the caveat that, as you know, is in our disclosure, which is we don't want to get in the business of guiding on buybacks, and we reserve the right to change the trajectory at any time for any reason, but that is our current thinking.", "translate_tts": "That is our current plan although Ill give the caveat that as you know is in our disclosure which is we dont want to get in the business of guiding on buybacks and we reserve the right to change the trajectory at any time for any reason but that is our current thinking", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:12:52.559", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Thanks, Jeremy. And then just as a follow up. We think about the investment spend agenda this year. How does it differ from, say, last year or last couple of years across lines of business and this kind of certainty of return spectrum you've talked about? And then what kind of efficiency", "text_tts": "ked about And then what kind of efficiency", "translate": "Okay. Thanks, Jeremy. And then just as a follow up. We think about the investment spend agenda this year. How does it differ from, say, last year or last couple of years across lines of business and this kind of certainty of return spectrum you've talked about? And then what kind of efficiency", "translate_tts": "Okay Thanks Jeremy And then just as a follow up We think about the investment spend agenda this year How does it differ from say last year or last couple of years across lines of business and this kind of certainty of return spectrum youve talked about And then what kind of efficiency", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:12:55.369", "mode": "azero-full", "language": "en", "target": "en", "text": "baked into, you know, the outlook as well. Thanks.", "text_tts": "you know the outlook as well Thanks", "translate": "baked into, you know, the outlook as well. Thanks.", "translate_tts": "baked into you know the outlook as well Thanks", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John McDonald (Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:16.128", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, the truth is, and I guess this is a good thing, that the themes are remarkably consistent. So we are seeing the results of our kind of high certainty investment choices across all the categories that you know very well and that we highlighted on", "text_tts": "ries that you know very well and that we highlighted on", "translate": "I mean, the truth is, and I guess this is a good thing, that the themes are remarkably consistent. So we are seeing the results of our kind of high certainty investment choices across all the categories that you know very well and that we highlighted on", "translate_tts": "I mean the truth is and I guess this is a good thing that the themes are remarkably consistent So we are seeing the results of our kind of high certainty investment choices across all the categories that you know very well and that we highlighted on", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:16.529", "mode": "azero-full", "language": "en", "target": "en", "text": "Please.", "text_tts": "Please", "translate": "Please.", "translate_tts": "Please", "is_final": false, "emotion": "😊", "events": "🏠🔊✋💢😤👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:13:36.059", "mode": "azero-full", "language": "en", "target": "en", "text": "outlook page for expenses, and those continue to be the main areas of focus. The execution gets tweaked at the margin as we pursue different opportunities. Commercial and Investment Bank, we continue drilling down and analyzing into the", "text_tts": "nd analyzing into the", "translate": "outlook page for expenses, and those continue to be the main areas of focus. The execution gets tweaked at the margin as we pursue different opportunities. Commercial and Investment Bank, we continue drilling down and analyzing into the", "translate_tts": "outlook page for expenses and those continue to be the main areas of focus The execution gets tweaked at the margin as we pursue different opportunities Commercial and Investment Bank we continue drilling down and analyzing into the", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:13:41.718", "mode": "azero-full", "language": "en", "target": "en", "text": "relative pockets of weakness that you might see if you go a level or two below the", "text_tts": "he", "translate": "relative pockets of weakness that you might see if you go a level or two below the", "translate_tts": "relative pockets of weakness that you might see if you go a level or two below the", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:13:42.794", "mode": "azero-full", "language": "en", "target": "en", "text": "very significant.", "text_tts": "very significant", "translate": "very significant.", "translate_tts": "very significant", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:13:48.414", "mode": "azero-full", "language": "en", "target": "en", "text": "significantly strong share positions that you see on an aggregate level. Daniel always", "text_tts": "", "translate": "significantly strong share positions that you see on an aggregate level. Daniel always", "translate_tts": "significantly strong share positions that you see on an aggregate level Daniel always", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:03.549", "mode": "azero-full", "language": "en", "target": "en", "text": "talked about the reds and the ambers that are behind the greens and that's embedded in the culture of the company. So we do that everywhere and continue analyzing and iterating, and we throw resources against that stuff.", "text_tts": "terating and we throw resources against that stuff", "translate": "talked about the reds and the ambers that are behind the greens and that's embedded in the culture of the company. So we do that everywhere and continue analyzing and iterating, and we throw resources against that stuff.", "translate_tts": "talked about the reds and the ambers that are behind the greens and thats embedded in the culture of the company So we do that everywhere and continue analyzing and iterating and we throw resources against that stuff", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:14:07.264", "mode": "azero-full", "language": "en", "target": "en", "text": "as we do that. But broadly, the themes are very consistent.", "text_tts": "broadly the themes are very consistent", "translate": "as we do that. But broadly, the themes are very consistent.", "translate_tts": "as we do that But broadly the themes are very consistent", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:14:13.901", "mode": "azero-full", "language": "en", "target": "en", "text": "I think in terms of efficiency, a couple of things to say, which you know well. One is,", "text_tts": "which you know well One is", "translate": "I think in terms of efficiency, a couple of things to say, which you know well. One is,", "translate_tts": "I think in terms of efficiency a couple of things to say which you know well One is", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:14:30.762", "mode": "azero-full", "language": "en", "target": "en", "text": "When we think about efficiency and how we generate it at this company, it's organic, it's BAU, it's evergreen. It happens every day in all the teams everywhere. And so that is sort of part of the bottoms up culture, and that remains the case.", "text_tts": "ins the case", "translate": "When we think about efficiency and how we generate it at this company, it's organic, it's BAU, it's evergreen. It happens every day in all the teams everywhere. And so that is sort of part of the bottoms up culture, and that remains the case.", "translate_tts": "When we think about efficiency and how we generate it at this company its organic its BAU its evergreen It happens every day in all the teams everywhere And so that is sort of part of the bottoms up culture and that remains the case", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:14:39.411", "mode": "azero-full", "language": "en", "target": "en", "text": "we do have a few top down areas of focus. I think if I go, for example, on technology for starters,", "text_tts": "example on technology for starters", "translate": "we do have a few top down areas of focus. I think if I go, for example, on technology for starters,", "translate_tts": "we do have a few top down areas of focus I think if I go for example on technology for starters", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:14:55.706", "mode": "azero-full", "language": "en", "target": "en", "text": "putting a lot of effort into improving the sort of ability of our software engineers to be productive as they do development, and there's been a lot of focus on that, the development environment for them in order to enable them to be more productive. And so all", "text_tts": "r to enable them to be more productive And so all", "translate": "putting a lot of effort into improving the sort of ability of our software engineers to be productive as they do development, and there's been a lot of focus on that, the development environment for them in order to enable them to be more productive. And so all", "translate_tts": "putting a lot of effort into improving the sort of ability of our software engineers to be productive as they do development and theres been a lot of focus on that the development environment for them in order to enable them to be more productive And so all", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:15:02.400", "mode": "azero-full", "language": "en", "target": "en", "text": "that generates a little bit of efficiency. We also have a lot of efficient a lot of focus", "text_tts": "a lot of focus", "translate": "that generates a little bit of efficiency. We also have a lot of efficient a lot of focus", "translate_tts": "that generates a little bit of efficiency We also have a lot of efficient a lot of focus", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:15:20.020", "mode": "azero-full", "language": "en", "target": "en", "text": "on the efficiency of our hardware utilization. And so that's embedded in there as well. And another thing that's worth noting, you'll recall that at Investor Day I talked about how we had probably reached peak modernization spend", "text_tts": "peak modernization spend", "translate": "on the efficiency of our hardware utilization. And so that's embedded in there as well. And another thing that's worth noting, you'll recall that at Investor Day I talked about how we had probably reached peak modernization spend", "translate_tts": "on the efficiency of our hardware utilization And so thats embedded in there as well And another thing thats worth noting youll recall that at Investor Day I talked about how we had probably reached peak modernization spend", "is_final": false, "emotion": "", "events": "📻👂💬👂🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:15:48.277", "mode": "azero-full", "language": "en", "target": "en", "text": "As Jamie always says, we're always modernizing. So the fact that we've gotten to a peak and that it might come down a little bit from here still means we're going to be constantly modernizing. But at the margin, that means that inside the tech teams, there's a little bit of capacity that gets freed up to focus on features and new product development and so on, which is also, in some sense, a form of efficiency.", "text_tts": "m of efficiency", "translate": "As Jamie always says, we're always modernizing. So the fact that we've gotten to a peak and that it might come down a little bit from here still means we're going to be constantly modernizing. But at the margin, that means that inside the tech teams, there's a little bit of capacity that gets freed up to focus on features and new product development and so on, which is also, in some sense, a form of efficiency.", "translate_tts": "As Jamie always says were always modernizing So the fact that weve gotten to a peak and that it might come down a little bit from here still means were going to be constantly modernizing But at the margin that means that inside the tech teams theres a little bit of capacity that gets freed up to focus on features and new product development and so on which is also in some sense a form of efficiency", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:15:50.906", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, though, what I would say is that", "text_tts": "what I would say is that", "translate": "Finally, though, what I would say is that", "translate_tts": "Finally though what I would say is that", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:07.233", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the headcount trajectory of the company over the last few years, we have grown a lot and it's been for very good reasons and it has contributed quite a bit to our growth and to our ability to run the company efficiently.", "text_tts": "ly", "translate": "If you look at the headcount trajectory of the company over the last few years, we have grown a lot and it's been for very good reasons and it has contributed quite a bit to our growth and to our ability to run the company efficiently.", "translate_tts": "If you look at the headcount trajectory of the company over the last few years we have grown a lot and its been for very good reasons and it has contributed quite a bit to our growth and to our ability to run the company efficiently", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:16:19.743", "mode": "azero-full", "language": "en", "target": "en", "text": "But any time you have that quantum of headcount growth as well as that rate of headcount growth, you have to believe, all else equal, that some amount of inefficiency has been produced.", "text_tts": "fficiency has been produced", "translate": "But any time you have that quantum of headcount growth as well as that rate of headcount growth, you have to believe, all else equal, that some amount of inefficiency has been produced.", "translate_tts": "But any time you have that quantum of headcount growth as well as that rate of headcount growth you have to believe all else equal that some amount of inefficiency has been produced", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:16:37.940", "mode": "azero-full", "language": "en", "target": "en", "text": "And so this year, as we went through the budget cycle, we asked people at the margin to try to support the growth of the company while living within their means on the headcount front. So we're going to try to run things with some important exceptions that I'll highlight in a second.", "text_tts": "that Ill highlight in a second", "translate": "And so this year, as we went through the budget cycle, we asked people at the margin to try to support the growth of the company while living within their means on the headcount front. So we're going to try to run things with some important exceptions that I'll highlight in a second.", "translate_tts": "And so this year as we went through the budget cycle we asked people at the margin to try to support the growth of the company while living within their means on the headcount front So were going to try to run things with some important exceptions that Ill highlight in a second", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:16:41.609", "mode": "azero-full", "language": "en", "target": "en", "text": "On roughly a flat head gown and.", "text_tts": "a flat head gown and", "translate": "On roughly a flat head gown and.", "translate_tts": "On roughly a flat head gown and", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:16:58.695", "mode": "azero-full", "language": "en", "target": "en", "text": "have that lead to people generating internal efficiencies as they get creative with their teams and reconsider more efficient ways of doing things. The obvious exceptions are the ongoing areas of high certainty investment and growth. So obviously,", "text_tts": "areas of high certainty investment and growth So obviously", "translate": "have that lead to people generating internal efficiencies as they get creative with their teams and reconsider more efficient ways of doing things. The obvious exceptions are the ongoing areas of high certainty investment and growth. So obviously,", "translate_tts": "have that lead to people generating internal efficiencies as they get creative with their teams and reconsider more efficient ways of doing things The obvious exceptions are the ongoing areas of high certainty investment and growth So obviously", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:17:00.981", "mode": "azero-full", "language": "en", "target": "en", "text": "branches and backers and so on.", "text_tts": "d backers and so on", "translate": "branches and backers and so on.", "translate_tts": "branches and backers and so on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:17:01.721", "mode": "azero-full", "language": "en", "target": "en", "text": "and also,", "text_tts": "and also", "translate": "and also,", "translate_tts": "and also", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:17:17.386", "mode": "azero-full", "language": "en", "target": "en", "text": "critical non negotiable areas of risk and control like cyber or whatever independent risk management needs to ensure that we're running the company safely. So that's how we're thinking about efficiency in the current moment.", "text_tts": "n the current moment", "translate": "critical non negotiable areas of risk and control like cyber or whatever independent risk management needs to ensure that we're running the company safely. So that's how we're thinking about efficiency in the current moment.", "translate_tts": "critical non negotiable areas of risk and control like cyber or whatever independent risk management needs to ensure that were running the company safely So thats how were thinking about efficiency in the current moment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:17:18.997", "mode": "azero-full", "language": "en", "target": "en", "text": "Very helpful. Thank you.", "text_tts": "you", "translate": "Very helpful. Thank you.", "translate_tts": "Very helpful Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:17:19.284", "mode": "azero-full", "language": "en", "target": "en", "text": "but", "text_tts": "but", "translate": "but", "translate_tts": "but", "is_final": false, "emotion": "🫂", "events": "🥴👂🐶📢", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:17:25.028", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next, we will go to the line of Mike Mayo from Wells Fargo Securities. You may proceed.", "text_tts": "You may proceed", "translate": "Thank you. Next, we will go to the line of Mike Mayo from Wells Fargo Securities. You may proceed.", "translate_tts": "Thank you Next we will go to the line of Mike Mayo from Wells Fargo Securities You may proceed", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:17:30.880", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Simple and then more difficult, I guess. Amy, who's your successor?", "text_tts": "ess Amy whos your successor", "translate": "Hi. Simple and then more difficult, I guess. Amy, who's your successor?", "translate_tts": "Hi Simple and then more difficult I guess Amy whos your successor", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:17:32.213", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the second question is,", "text_tts": "question is", "translate": "And then the second question is,", "translate_tts": "And then the second question is", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:17:34.194", "mode": "azero-full", "language": "en", "target": "en", "text": "I know I asked the question at Investor Day,", "text_tts": "the question at Investor Day", "translate": "I know I asked the question at Investor Day,", "translate_tts": "I know I asked the question at Investor Day", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:17:44.450", "mode": "azero-full", "language": "en", "target": "en", "text": "how why not stay as CEO a little bit longer? I think we're hearing from investors now, which goes up and down, but I think investors would like you to stay.", "text_tts": "like you to stay", "translate": "how why not stay as CEO a little bit longer? I think we're hearing from investors now, which goes up and down, but I think investors would like you to stay.", "translate_tts": "how why not stay as CEO a little bit longer I think were hearing from investors now which goes up and down but I think investors would like you to stay", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:17:51.143", "mode": "azero-full", "language": "en", "target": "en", "text": "So why say you're going to stay less than five years? You're finally getting what you wanted, fifteen years of", "text_tts": "d fifteen years of", "translate": "So why say you're going to stay less than five years? You're finally getting what you wanted, fifteen years of", "translate_tts": "So why say youre going to stay less than five years Youre finally getting what you wanted fifteen years of", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:18:08.102", "mode": "azero-full", "language": "en", "target": "en", "text": "your spaghetti chart about the regulatory structure and the unpredictability of capital requirements and the regulatory costs. And it seems like you're finally getting what you've been playing for. So why not stay around a bit longer if investors want you to do so? And", "text_tts": "to do so And", "translate": "your spaghetti chart about the regulatory structure and the unpredictability of capital requirements and the regulatory costs. And it seems like you're finally getting what you've been playing for. So why not stay around a bit longer if investors want you to do so? And", "translate_tts": "your spaghetti chart about the regulatory structure and the unpredictability of capital requirements and the regulatory costs And it seems like youre finally getting what youve been playing for So why not stay around a bit longer if investors want you to do so And", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:18:13.303", "mode": "azero-full", "language": "en", "target": "en", "text": "What would you do otherwise anyway? You don't play golf, you aren't going to be Treasury Secretary.", "text_tts": "ry", "translate": "What would you do otherwise anyway? You don't play golf, you aren't going to be Treasury Secretary.", "translate_tts": "What would you do otherwise anyway You dont play golf you arent going to be Treasury Secretary", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:18:16.568", "mode": "azero-full", "language": "en", "target": "en", "text": "It seems like your work is your hobby, right? So", "text_tts": "ht So", "translate": "It seems like your work is your hobby, right? So", "translate_tts": "It seems like your work is your hobby right So", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:18:17.903", "mode": "azero-full", "language": "en", "target": "en", "text": "How much longer would you stay around?", "text_tts": "would you stay around", "translate": "How much longer would you stay around?", "translate_tts": "How much longer would you stay around", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Mayo (Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:18:25.538", "mode": "azero-full", "language": "en", "target": "en", "text": "I do love what I do. And answering the second question first, look, we're on a path. The path is not just about me, it's about", "text_tts": "path is not just about me its about", "translate": "I do love what I do. And answering the second question first, look, we're on a path. The path is not just about me, it's about", "translate_tts": "I do love what I do And answering the second question first look were on a path The path is not just about me its about", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:18:28.086", "mode": "azero-full", "language": "en", "target": "en", "text": "the other senior people of the company, it's about the board.", "text_tts": "of the company its about the board", "translate": "the other senior people of the company, it's about the board.", "translate_tts": "the other senior people of the company its about the board", "is_final": false, "emotion": "😔", "events": "📞👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:18:40.742", "mode": "azero-full", "language": "en", "target": "en", "text": "if I'm here for several more years and I may or may not be chairman of that, it's going to be up to the board. Does it really fit the new CEO and stuff like that? Now you're talking potentially for five years or more", "text_tts": "ars or more", "translate": "if I'm here for several more years and I may or may not be chairman of that, it's going to be up to the board. Does it really fit the new CEO and stuff like that? Now you're talking potentially for five years or more", "translate_tts": "if Im here for several more years and I may or may not be chairman of that its going to be up to the board Does it really fit the new CEO and stuff like that Now youre talking potentially for five years or more", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:50.629", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm sixty I'll be sixty nine in March. I think it's just a rational thing to do. I've had a couple of health problems, you know. I just think it makes a lot of sense. And so", "text_tts": "think it makes a lot of sense And so", "translate": "I'm sixty I'll be sixty nine in March. I think it's just a rational thing to do. I've had a couple of health problems, you know. I just think it makes a lot of sense. And so", "translate_tts": "Im sixty Ill be sixty nine in March I think its just a rational thing to do Ive had a couple of health problems you know I just think it makes a lot of sense And so", "is_final": false, "emotion": "😰", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:51.073", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "😊", "events": "☎📯👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:56.523", "mode": "azero-full", "language": "en", "target": "en", "text": "Where's your first question began? Who's your successor? I mean Yes. Look, you guys.", "text_tts": "began Whos your successor I mean Yes Look you guys", "translate": "Where's your first question began? Who's your successor? I mean Yes. Look, you guys.", "translate_tts": "Wheres your first question began Whos your successor I mean Yes Look you guys", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:11.515", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, this is look, this is an unfortunate thing for any big company like this where these people have to be in the spotlight all the time and all the toing and froing. We have several exceptional people.", "text_tts": "toing and froing We have several exceptional people", "translate": "I mean, this is look, this is an unfortunate thing for any big company like this where these people have to be in the spotlight all the time and all the toing and froing. We have several exceptional people.", "translate_tts": "I mean this is look this is an unfortunate thing for any big company like this where these people have to be in the spotlight all the time and all the toing and froing We have several exceptional people", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:15.138", "mode": "azero-full", "language": "en", "target": "en", "text": "You guys know most of them. There's maybe one or two you don't know.", "text_tts": "most of them Theres maybe one or two you dont know", "translate": "You guys know most of them. There's maybe one or two you don't know.", "translate_tts": "You guys know most of them Theres maybe one or two you dont know", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:18.070", "mode": "azero-full", "language": "en", "target": "en", "text": "The board reviews and meets with them all the time.", "text_tts": "and meets with them all the time", "translate": "The board reviews and meets with them all the time.", "translate_tts": "The board reviews and meets with them all the time", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:36.761", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it's wonderful that MP Sak, who does not want to be the CEO, will be here as Chief Operating Officer and stay after that. So obviously, she's willing to work for those people, which I think is great for a company just having continuity of", "text_tts": "ontinuity of", "translate": "I think it's wonderful that MP Sak, who does not want to be the CEO, will be here as Chief Operating Officer and stay after that. So obviously, she's willing to work for those people, which I think is great for a company just having continuity of", "translate_tts": "I think its wonderful that MP Sak who does not want to be the CEO will be here as Chief Operating Officer and stay after that So obviously shes willing to work for those people which I think is great for a company just having continuity of", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:38.513", "mode": "azero-full", "language": "en", "target": "en", "text": "Management and leadership and.", "text_tts": "t and leadership and", "translate": "Management and leadership and.", "translate_tts": "Management and leadership and", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:44.274", "mode": "azero-full", "language": "en", "target": "en", "text": "and it'll be one of those people. And obviously, we're not going to tell the press, but it's not determined yet", "text_tts": "he press but its not determined yet", "translate": "and it'll be one of those people. And obviously, we're not going to tell the press, but it's not determined yet", "translate_tts": "and itll be one of those people And obviously were not going to tell the press but its not determined yet", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:53.443", "mode": "azero-full", "language": "en", "target": "en", "text": "And of course, at the last minute, a couple of years from now, people get sick. They change their mind. They have family circumstances. So", "text_tts": "their mind They have family circumstances So", "translate": "And of course, at the last minute, a couple of years from now, people get sick. They change their mind. They have family circumstances. So", "translate_tts": "And of course at the last minute a couple of years from now people get sick They change their mind They have family circumstances So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:56.651", "mode": "azero-full", "language": "en", "target": "en", "text": "even if you thought you knew today, you could be completely sure.", "text_tts": "be completely sure", "translate": "even if you thought you knew today, you could be completely sure.", "translate_tts": "even if you thought you knew today you could be completely sure", "is_final": false, "emotion": "😔", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:19:57.005", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:20:01.497", "mode": "azero-full", "language": "en", "target": "en", "text": "you'll stay around maybe for a few more years base case right now?", "text_tts": "years base case right now", "translate": "you'll stay around maybe for a few more years base case right now?", "translate_tts": "youll stay around maybe for a few more years base case right now", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:20:02.244", "mode": "azero-full", "language": "en", "target": "en", "text": "Yup. Basic case. Yeah.", "text_tts": "Yup Basic case Yeah", "translate": "Yup. Basic case. Yeah.", "translate_tts": "Yup Basic case Yeah", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:20:03.179", "mode": "azero-full", "language": "en", "target": "en", "text": "Alright, thank you.", "text_tts": "Alright thank you", "translate": "Alright, thank you.", "translate_tts": "Alright thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:09.167", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Jim Mitchell with Seaport Global Securities. You may proceed.", "text_tts": "ll with Seaport Global Securities You may proceed", "translate": "Thank you. Our next question comes from Jim Mitchell with Seaport Global Securities. You may proceed.", "translate_tts": "Thank you Our next question comes from Jim Mitchell with Seaport Global Securities You may proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:15.415", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Maybe just on regulation, we have a new administration coming in. We have a new", "text_tts": "dministration coming in We have a new", "translate": "Good morning. Maybe just on regulation, we have a new administration coming in. We have a new", "translate_tts": "Good morning Maybe just on regulation we have a new administration coming in We have a new", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:20:21.338", "mode": "azero-full", "language": "en", "target": "en", "text": "soon to be, I guess, new head of regulation at the Fed. So maybe just talk about again what areas", "text_tts": "what areas", "translate": "soon to be, I guess, new head of regulation at the Fed. So maybe just talk about again what areas", "translate_tts": "soon to be I guess new head of regulation at the Fed So maybe just talk about again what areas", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:20:36.013", "mode": "azero-full", "language": "en", "target": "en", "text": "of the regulatory structure, if it were to change, would be most impactful for you? And is there any areas where you think capital requirements could actually go down? Or is this more of a story of", "text_tts": "tory of", "translate": "of the regulatory structure, if it were to change, would be most impactful for you? And is there any areas where you think capital requirements could actually go down? Or is this more of a story of", "translate_tts": "of the regulatory structure if it were to change would be most impactful for you And is there any areas where you think capital requirements could actually go down Or is this more of a story of", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:20:38.204", "mode": "azero-full", "language": "en", "target": "en", "text": "requirements just simply stopped going up. Thanks.", "text_tts": "simply stopped going up Thanks", "translate": "requirements just simply stopped going up. Thanks.", "translate_tts": "requirements just simply stopped going up Thanks", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:20:55.729", "mode": "azero-full", "language": "en", "target": "en", "text": "Jim. I mean, it's obviously something we're thinking about a lot. But I could go down some pretty deep rabbit holes speculating on all the different parts of the framework and how they could evolve. And I just don't really think that's productive right now.", "text_tts": "k thats productive right now", "translate": "Jim. I mean, it's obviously something we're thinking about a lot. But I could go down some pretty deep rabbit holes speculating on all the different parts of the framework and how they could evolve. And I just don't really think that's productive right now.", "translate_tts": "Jim I mean its obviously something were thinking about a lot But I could go down some pretty deep rabbit holes speculating on all the different parts of the framework and how they could evolve And I just dont really think thats productive right now", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:21:09.169", "mode": "azero-full", "language": "en", "target": "en", "text": "But let me make someone tend to answer your question. So backing up a second, if you read Jamie's quotes, they're very consistent with what we've been saying as a company for a long time, which is that all we want", "text_tts": "at all we want", "translate": "But let me make someone tend to answer your question. So backing up a second, if you read Jamie's quotes, they're very consistent with what we've been saying as a company for a long time, which is that all we want", "translate_tts": "But let me make someone tend to answer your question So backing up a second if you read Jamies quotes theyre very consistent with what weve been saying as a company for a long time which is that all we want", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:21:26.799", "mode": "azero-full", "language": "en", "target": "en", "text": "is a coherent, rational, holistically assessed regulatory framework that allows banks to do their job supporting the economy that isn't reflexively anti bank, that doesn't default to the answer to", "text_tts": "fault to the answer to", "translate": "is a coherent, rational, holistically assessed regulatory framework that allows banks to do their job supporting the economy that isn't reflexively anti bank, that doesn't default to the answer to", "translate_tts": "is a coherent rational holistically assessed regulatory framework that allows banks to do their job supporting the economy that isnt reflexively anti bank that doesnt default to the answer to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:22:16.259", "mode": "azero-full", "language": "en", "target": "en", "text": "big question being more of everything, more capital, more liquidity. It uses data and it balances the obvious goal that we all share of a safe and sound banking system with actually recognizing that banks play a critical role in supporting growth. And the hope is that we get some of that and that also while we're at it, some aspects of the supervisory framework get a little bit less bureaucratic and a little bit less adversarial and a little bit more substantive so that at the margin, management can focus its time on the things that matter the most. So whether capital goes up, down, stays flat,", "text_tts": "goes up down stays flat", "translate": "big question being more of everything, more capital, more liquidity. It uses data and it balances the obvious goal that we all share of a safe and sound banking system with actually recognizing that banks play a critical role in supporting growth. And the hope is that we get some of that and that also while we're at it, some aspects of the supervisory framework get a little bit less bureaucratic and a little bit less adversarial and a little bit more substantive so that at the margin, management can focus its time on the things that matter the most. So whether capital goes up, down, stays flat,", "translate_tts": "big question being more of everything more capital more liquidity It uses data and it balances the obvious goal that we all share of a safe and sound banking system with actually recognizing that banks play a critical role in supporting growth And the hope is that we get some of that and that also while were at it some aspects of the supervisory framework get a little bit less bureaucratic and a little bit less adversarial and a little bit more substantive so that at the margin management can focus its time on the things that matter the most So whether capital goes up down stays flat", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:22:37.545", "mode": "azero-full", "language": "en", "target": "en", "text": "really so complicated because it's not just Puzzle three end game, it's also G six, it's also a number of other factors. And that's why we keep hammering away on the importance of doing all of this holistically, properly, with the right analysis. And if that takes time, so be it.", "text_tts": "ht analysis And if that takes time so be it", "translate": "really so complicated because it's not just Puzzle three end game, it's also G six, it's also a number of other factors. And that's why we keep hammering away on the importance of doing all of this holistically, properly, with the right analysis. And if that takes time, so be it.", "translate_tts": "really so complicated because its not just Puzzle three end game its also G six its also a number of other factors And thats why we keep hammering away on the importance of doing all of this holistically properly with the right analysis And if that takes time so be it", "is_final": false, "emotion": "😔", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:22:55.391", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy gave it all. Let me just add three quick things. Liquidity is also equally important. There's been a lot of recognition that more council liquidity and discount windows and how LCR is done, I think, is very important. Second is competition. All these things", "text_tts": "on All these things", "translate": "Jeremy gave it all. Let me just add three quick things. Liquidity is also equally important. There's been a lot of recognition that more council liquidity and discount windows and how LCR is done, I think, is very important. Second is competition. All these things", "translate_tts": "Jeremy gave it all Let me just add three quick things Liquidity is also equally important Theres been a lot of recognition that more council liquidity and discount windows and how LCR is done I think is very important Second is competition All these things", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:23:15.170", "mode": "azero-full", "language": "en", "target": "en", "text": "done in light of looking at what kind of public marks you want, what kind of private marks you want, what do you want in the banking system, what do you want out of the banking system? And the third is I think most people realize there is a huge need to take a step back and look at the Byzantine", "text_tts": "k and look at the Byzantine", "translate": "done in light of looking at what kind of public marks you want, what kind of private marks you want, what do you want in the banking system, what do you want out of the banking system? And the third is I think most people realize there is a huge need to take a step back and look at the Byzantine", "translate_tts": "done in light of looking at what kind of public marks you want what kind of private marks you want what do you want in the banking system what do you want out of the banking system And the third is I think most people realize there is a huge need to take a step back and look at the Byzantine", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:23:27.845", "mode": "azero-full", "language": "en", "target": "en", "text": "bulk and ice system built, which has negatives and even the regulators tell you that. So at one point, just take a deep breath as Jeremy said, let's do the right thing, have the and continue to have the best financial system in the world.", "text_tts": "e the best financial system in the world", "translate": "bulk and ice system built, which has negatives and even the regulators tell you that. So at one point, just take a deep breath as Jeremy said, let's do the right thing, have the and continue to have the best financial system in the world.", "translate_tts": "bulk and ice system built which has negatives and even the regulators tell you that So at one point just take a deep breath as Jeremy said lets do the right thing have the and continue to have the best financial system in the world", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:23:33.805", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. That makes sense. And maybe just as a follow up, just on loan growth. Have you", "text_tts": "th Have you", "translate": "Yes. That makes sense. And maybe just as a follow up, just on loan growth. Have you", "translate_tts": "Yes That makes sense And maybe just as a follow up just on loan growth Have you", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:23:34.611", "mode": "azero-full", "language": "en", "target": "en", "text": "Since the election, it seems like", "text_tts": "Since the election it seems like", "translate": "Since the election, it seems like", "translate_tts": "Since the election it seems like", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:23:43.041", "mode": "azero-full", "language": "en", "target": "en", "text": "CEO confidence, business confidence has increased. So are you starting to see any improvement in demand on lending? Just any thoughts there would be great.", "text_tts": "y thoughts there would be great", "translate": "CEO confidence, business confidence has increased. So are you starting to see any improvement in demand on lending? Just any thoughts there would be great.", "translate_tts": "CEO confidence business confidence has increased So are you starting to see any improvement in demand on lending Just any thoughts there would be great", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:23:59.646", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, it's a good question. And I think given the significant improvement in business sentiment and the general optimism out there, you might have expected to see some pickup in loan growth. We are not really seeing that. I don't particularly", "text_tts": "not really seeing that I dont particularly", "translate": "Yes, it's a good question. And I think given the significant improvement in business sentiment and the general optimism out there, you might have expected to see some pickup in loan growth. We are not really seeing that. I don't particularly", "translate_tts": "Yes its a good question And I think given the significant improvement in business sentiment and the general optimism out there you might have expected to see some pickup in loan growth We are not really seeing that I dont particularly", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:24:11.802", "mode": "azero-full", "language": "en", "target": "en", "text": "think that's a negative. I think it's probably explained by a combination of wide open capital markets and so many of the larger corporates accessing the capital markets.", "text_tts": "f the larger corporates accessing the capital markets", "translate": "think that's a negative. I think it's probably explained by a combination of wide open capital markets and so many of the larger corporates accessing the capital markets.", "translate_tts": "think thats a negative I think its probably explained by a combination of wide open capital markets and so many of the larger corporates accessing the capital markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:24:28.104", "mode": "azero-full", "language": "en", "target": "en", "text": "and healthy balance sheets in small businesses and maybe some residual caution. And maybe there are some pockets and some industries where some aspects of the policy uncertainty that we might be facing", "text_tts": "y that we might be facing", "translate": "and healthy balance sheets in small businesses and maybe some residual caution. And maybe there are some pockets and some industries where some aspects of the policy uncertainty that we might be facing", "translate_tts": "and healthy balance sheets in small businesses and maybe some residual caution And maybe there are some pockets and some industries where some aspects of the policy uncertainty that we might be facing", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:24:45.142", "mode": "azero-full", "language": "en", "target": "en", "text": "are making them a little bit more cautious than they otherwise would be about what they're executing in the near term. But we'll see what the new year brings as the current optimism starts getting tested with reality one way or the other and maybe if it", "text_tts": "aybe if it", "translate": "are making them a little bit more cautious than they otherwise would be about what they're executing in the near term. But we'll see what the new year brings as the current optimism starts getting tested with reality one way or the other and maybe if it", "translate_tts": "are making them a little bit more cautious than they otherwise would be about what theyre executing in the near term But well see what the new year brings as the current optimism starts getting tested with reality one way or the other and maybe if it", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:24:50.813", "mode": "azero-full", "language": "en", "target": "en", "text": "materializes with tangible improvements and things one way or the other, you'll actually see that come through", "text_tts": "other youll actually see that come through", "translate": "materializes with tangible improvements and things one way or the other, you'll actually see that come through", "translate_tts": "materializes with tangible improvements and things one way or the other youll actually see that come through", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:24:52.486", "mode": "azero-full", "language": "en", "target": "en", "text": "see ninety one growth in particular.", "text_tts": "in particular", "translate": "see ninety one growth in particular.", "translate_tts": "see ninety one growth in particular", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:24:52.927", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. Thanks.", "text_tts": "Okay great Thanks", "translate": "Okay, great. Thanks.", "translate_tts": "Okay great Thanks", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:59.223", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next we will go to the line of Erika Najarian from UBS. Your line is open.", "text_tts": "of Erika Najarian from UBS Your line is open", "translate": "Thank you. Next we will go to the line of Erika Najarian from UBS. Your line is open.", "translate_tts": "Thank you Next we will go to the line of Erika Najarian from UBS Your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:16.912", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, hi. Good morning. I wanted to follow up on the questions on capital and maybe ask about some of, Jeremy, the cross currents in terms of the denominator. So if we look at the third quarter regulatory data for your", "text_tts": "he third quarter regulatory data for your", "translate": "Yes, hi. Good morning. I wanted to follow up on the questions on capital and maybe ask about some of, Jeremy, the cross currents in terms of the denominator. So if we look at the third quarter regulatory data for your", "translate_tts": "Yes hi Good morning I wanted to follow up on the questions on capital and maybe ask about some of Jeremy the cross currents in terms of the denominator So if we look at the third quarter regulatory data for your", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:24.150", "mode": "azero-full", "language": "en", "target": "en", "text": "surcharge score that would imply that your score would put you in a range", "text_tts": "e would put you in a range", "translate": "surcharge score that would imply that your score would put you in a range", "translate_tts": "surcharge score that would imply that your score would put you in a range", "is_final": false, "emotion": "", "events": "👃👂👩📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:42.394", "mode": "azero-full", "language": "en", "target": "en", "text": "of a five percentage G SIB so obviously from what we understand if you print somewhere near that score at the end of this year, then your G SIB surcharge goes up to five percentage or by fifty basis points two years and one", "text_tts": "percentage or by fifty basis points two years and one", "translate": "of a five percentage G SIB so obviously from what we understand if you print somewhere near that score at the end of this year, then your G SIB surcharge goes up to five percentage or by fifty basis points two years and one", "translate_tts": "of a five percentage G SIB so obviously from what we understand if you print somewhere near that score at the end of this year then your G SIB surcharge goes up to five percentage or by fifty basis points two years and one", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:42.785", "mode": "azero-full", "language": "en", "target": "en", "text": "one day from now.", "text_tts": "one day from now", "translate": "one day from now.", "translate_tts": "one day from now", "is_final": false, "emotion": "", "events": "👃👂👩📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:49.943", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, around the holidays, we did get the press release from both the Federal Reserve and the lawsuit from the banks.", "text_tts": "Reserve and the lawsuit from the banks", "translate": "At the same time, around the holidays, we did get the press release from both the Federal Reserve and the lawsuit from the banks.", "translate_tts": "At the same time around the holidays we did get the press release from both the Federal Reserve and the lawsuit from the banks", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:26:01.148", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of the transparency, it looks like the transparency is going to be focused on perhaps being improved as soon as this year's stress test.", "text_tts": "his years stress test", "translate": "In terms of the transparency, it looks like the transparency is going to be focused on perhaps being improved as soon as this year's stress test.", "translate_tts": "In terms of the transparency it looks like the transparency is going to be focused on perhaps being improved as soon as this years stress test", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:26:14.558", "mode": "azero-full", "language": "en", "target": "en", "text": "So as we think about the definition of excess, right? Because part of this is like fifteen point seven is clearly a huge number. So as we think about your returns going forward, the definition of excess also continues to shift.", "text_tts": "nition of excess also continues to shift", "translate": "So as we think about the definition of excess, right? Because part of this is like fifteen point seven is clearly a huge number. So as we think about your returns going forward, the definition of excess also continues to shift.", "translate_tts": "So as we think about the definition of excess right Because part of this is like fifteen point seven is clearly a huge number So as we think about your returns going forward the definition of excess also continues to shift", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:26:23.903", "mode": "azero-full", "language": "en", "target": "en", "text": "So how did we think about those cross currents in terms of two big components clearly one is your G sib surcharge and the other is your stress capital buffer?", "text_tts": "her is your stress capital buffer", "translate": "So how did we think about those cross currents in terms of two big components clearly one is your G sib surcharge and the other is your stress capital buffer?", "translate_tts": "So how did we think about those cross currents in terms of two big components clearly one is your G sib surcharge and the other is your stress capital buffer", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:26:41.748", "mode": "azero-full", "language": "en", "target": "en", "text": "Right, Erica. Okay. You are tempting me with many rabbit holes that are very deep. Let's try to address this not at too much great length. First of all, Jason.", "text_tts": "irst of all Jason", "translate": "Right, Erica. Okay. You are tempting me with many rabbit holes that are very deep. Let's try to address this not at too much great length. First of all, Jason.", "translate_tts": "Right Erica Okay You are tempting me with many rabbit holes that are very deep Lets try to address this not at too much great length First of all Jason", "is_final": false, "emotion": "😊", "events": "😄🎶💬👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:26:51.996", "mode": "azero-full", "language": "en", "target": "en", "text": "So yes, it was a high print in the third quarter, but we had normal seasonality third quarter to fourth quarter. So while our current view of the G six number is an estimate, we're", "text_tts": "he G six number is an estimate were", "translate": "So yes, it was a high print in the third quarter, but we had normal seasonality third quarter to fourth quarter. So while our current view of the G six number is an estimate, we're", "translate_tts": "So yes it was a high print in the third quarter but we had normal seasonality third quarter to fourth quarter So while our current view of the G six number is an estimate were", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:27:08.004", "mode": "azero-full", "language": "en", "target": "en", "text": "quite confident that we wound up comfortably in the five percent bucket just as a result of normal seasonality. It was actually a relatively quiet December in terms of the types of year end things that sometimes create pressures in various types. So", "text_tts": "s create pressures in various types So", "translate": "quite confident that we wound up comfortably in the five percent bucket just as a result of normal seasonality. It was actually a relatively quiet December in terms of the types of year end things that sometimes create pressures in various types. So", "translate_tts": "quite confident that we wound up comfortably in the five percent bucket just as a result of normal seasonality It was actually a relatively quiet December in terms of the types of year end things that sometimes create pressures in various types So", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:27:25.137", "mode": "azero-full", "language": "en", "target": "en", "text": "That is more or less what you might have otherwise expected in terms of our typical seasonal pattern, so not much to see there. And the obvious point also being that even under the existing proposed G zip rule, which is obviously a little bit hung up,", "text_tts": "ly a little bit hung up", "translate": "That is more or less what you might have otherwise expected in terms of our typical seasonal pattern, so not much to see there. And the obvious point also being that even under the existing proposed G zip rule, which is obviously a little bit hung up,", "translate_tts": "That is more or less what you might have otherwise expected in terms of our typical seasonal pattern so not much to see there And the obvious point also being that even under the existing proposed G zip rule which is obviously a little bit hung up", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:27:44.474", "mode": "azero-full", "language": "en", "target": "en", "text": "with the smaller buckets and some recalibration and so on, it's not even sort of obvious that it would have mattered one way or the other. But anyway, for now, we're managing to the current rules and normal seasonality took us back under five percent.", "text_tts": "back under five percent", "translate": "with the smaller buckets and some recalibration and so on, it's not even sort of obvious that it would have mattered one way or the other. But anyway, for now, we're managing to the current rules and normal seasonality took us back under five percent.", "translate_tts": "with the smaller buckets and some recalibration and so on its not even sort of obvious that it would have mattered one way or the other But anyway for now were managing to the current rules and normal seasonality took us back under five percent", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:28:02.028", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. You mentioned the lawsuit. I think the only thing to say about that is that we are happy to see the clear recognition on the part of the Fed that many of the things that we've been talking about for a long time in terms of transparency and volatility", "text_tts": "ransparency and volatility", "translate": "Okay. You mentioned the lawsuit. I think the only thing to say about that is that we are happy to see the clear recognition on the part of the Fed that many of the things that we've been talking about for a long time in terms of transparency and volatility", "translate_tts": "Okay You mentioned the lawsuit I think the only thing to say about that is that we are happy to see the clear recognition on the part of the Fed that many of the things that weve been talking about for a long time in terms of transparency and volatility", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:28:03.596", "mode": "azero-full", "language": "en", "target": "en", "text": "Some of the, you know.", "text_tts": "Some of the you know", "translate": "Some of the, you know.", "translate_tts": "Some of the you know", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:28:07.806", "mode": "azero-full", "language": "en", "target": "en", "text": "nonsubstantive bureaucratic burden associated with the CCAR process.", "text_tts": "rocess", "translate": "nonsubstantive bureaucratic burden associated with the CCAR process.", "translate_tts": "nonsubstantive bureaucratic burden associated with the CCAR process", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:28:24.765", "mode": "azero-full", "language": "en", "target": "en", "text": "needs improvement. So that's great. I think I won't speak for the industry bodies that were the actual litigants, but it seems to me if you just read what they said publicly in their press releases, this is as much as anything about preserving rights and", "text_tts": "about preserving rights and", "translate": "needs improvement. So that's great. I think I won't speak for the industry bodies that were the actual litigants, but it seems to me if you just read what they said publicly in their press releases, this is as much as anything about preserving rights and", "translate_tts": "needs improvement So thats great I think I wont speak for the industry bodies that were the actual litigants but it seems to me if you just read what they said publicly in their press releases this is as much as anything about preserving rights and", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:28:31.269", "mode": "azero-full", "language": "en", "target": "en", "text": "in light of the statute of limitations deadlines that were coming up. So", "text_tts": "ming up So", "translate": "in light of the statute of limitations deadlines that were coming up. So", "translate_tts": "in light of the statute of limitations deadlines that were coming up So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:28:36.599", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's just hope that we see some significant progress on that front.", "text_tts": "ficant progress on that front", "translate": "Let's just hope that we see some significant progress on that front.", "translate_tts": "Lets just hope that we see some significant progress on that front", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:28:41.305", "mode": "azero-full", "language": "en", "target": "en", "text": "And then taking a step back, at a high level, what you're really asking me is", "text_tts": "what youre really asking me is", "translate": "And then taking a step back, at a high level, what you're really asking me is", "translate_tts": "And then taking a step back at a high level what youre really asking me is", "is_final": false, "emotion": "", "events": "🏠🔊📻👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:28:55.478", "mode": "azero-full", "language": "en", "target": "en", "text": "what is our core view about and I think probably the best way to think about this is just through the lens of a numerator actually, what is our core view about if you just for the sake of argument and assume", "text_tts": "rgument and assume", "translate": "what is our core view about and I think probably the best way to think about this is just through the lens of a numerator actually, what is our core view about if you just for the sake of argument and assume", "translate_tts": "what is our core view about and I think probably the best way to think about this is just through the lens of a numerator actually what is our core view about if you just for the sake of argument and assume", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:29:13.077", "mode": "azero-full", "language": "en", "target": "en", "text": "modest growth in the normalized amount of economic denominator, like actual need for capital organically, what will be the likely additional numerator that will be needed or not?", "text_tts": "eded or not", "translate": "modest growth in the normalized amount of economic denominator, like actual need for capital organically, what will be the likely additional numerator that will be needed or not?", "translate_tts": "modest growth in the normalized amount of economic denominator like actual need for capital organically what will be the likely additional numerator that will be needed or not", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:29:18.735", "mode": "azero-full", "language": "en", "target": "en", "text": "as a function of the environment. And the way we're increasingly thinking about that is just", "text_tts": "thinking about that is just", "translate": "as a function of the environment. And the way we're increasingly thinking about that is just", "translate_tts": "as a function of the environment And the way were increasingly thinking about that is just", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:29:20.456", "mode": "azero-full", "language": "en", "target": "en", "text": "doing different scenario analysis of like", "text_tts": "analysis of like", "translate": "doing different scenario analysis of like", "translate_tts": "doing different scenario analysis of like", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:29:29.894", "mode": "azero-full", "language": "en", "target": "en", "text": "flat numerator, up five numerator, up ten numerator, up twenty numerator. I guess there could be some versions of the world where the numerator is a little less.", "text_tts": "e the numerator is a little less", "translate": "flat numerator, up five numerator, up ten numerator, up twenty numerator. I guess there could be some versions of the world where the numerator is a little less.", "translate_tts": "flat numerator up five numerator up ten numerator up twenty numerator I guess there could be some versions of the world where the numerator is a little less", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:29:39.830", "mode": "azero-full", "language": "en", "target": "en", "text": "and then guessing about our central case and comparing our projected capital amount to that number to determine the excess. And", "text_tts": "number to determine the excess And", "translate": "and then guessing about our central case and comparing our projected capital amount to that number to determine the excess. And", "translate_tts": "and then guessing about our central case and comparing our projected capital amount to that number to determine the excess And", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:29:40.068", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "😤👂📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:29:50.821", "mode": "azero-full", "language": "en", "target": "en", "text": "as you point out, at fifteen point seven, and I think the actual quantum of the numerator is something like two hundred seventy five billion,", "text_tts": "something like two hundred seventy five billion", "translate": "as you point out, at fifteen point seven, and I think the actual quantum of the numerator is something like two hundred seventy five billion,", "translate_tts": "as you point out at fifteen point seven and I think the actual quantum of the numerator is something like two hundred seventy five billion", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:29:58.111", "mode": "azero-full", "language": "en", "target": "en", "text": "through pretty much any reasonable lens, it's a ton of excess, which is why we've concluded that it doesn't need to grow anymore.", "text_tts": "t it doesnt need to grow anymore", "translate": "through pretty much any reasonable lens, it's a ton of excess, which is why we've concluded that it doesn't need to grow anymore.", "translate_tts": "through pretty much any reasonable lens its a ton of excess which is why weve concluded that it doesnt need to grow anymore", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:30:09.153", "mode": "azero-full", "language": "en", "target": "en", "text": "And just a follow up question, to follow up to John's line of questioning as a placeholder, as we think about what you said, trying to arrest the growth of CET one,", "text_tts": "st the growth of CET one", "translate": "And just a follow up question, to follow up to John's line of questioning as a placeholder, as we think about what you said, trying to arrest the growth of CET one,", "translate_tts": "And just a follow up question to follow up to Johns line of questioning as a placeholder as we think about what you said trying to arrest the growth of CET one", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:30:26.447", "mode": "azero-full", "language": "en", "target": "en", "text": "for now, should we just assume that anything that you don't need for organic growth and your dividend obligations in terms of that fifteen point seven will be bought back by the company as we think about", "text_tts": "e bought back by the company as we think about", "translate": "for now, should we just assume that anything that you don't need for organic growth and your dividend obligations in terms of that fifteen point seven will be bought back by the company as we think about", "translate_tts": "for now should we just assume that anything that you dont need for organic growth and your dividend obligations in terms of that fifteen point seven will be bought back by the company as we think about", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:30:37.635", "mode": "azero-full", "language": "en", "target": "en", "text": "want to predict the buyback, but is that sort of just a placeholder for now as we think about what can return back to shareholders in the form of repurchase?", "text_tts": "k to shareholders in the form of repurchase", "translate": "want to predict the buyback, but is that sort of just a placeholder for now as we think about what can return back to shareholders in the form of repurchase?", "translate_tts": "want to predict the buyback but is that sort of just a placeholder for now as we think about what can return back to shareholders in the form of repurchase", "is_final": false, "emotion": "", "events": "👩📯💬👂👃👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:30:46.851", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, you've quoted our capital hierarchy, and your conclusion flows naturally from my statement that we do want to arrest the growth of the excess.", "text_tts": "do want to arrest the growth of the excess", "translate": "Yes. I mean, you've quoted our capital hierarchy, and your conclusion flows naturally from my statement that we do want to arrest the growth of the excess.", "translate_tts": "Yes I mean youve quoted our capital hierarchy and your conclusion flows naturally from my statement that we do want to arrest the growth of the excess", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:30:50.031", "mode": "azero-full", "language": "en", "target": "en", "text": "But we are never going to tell the market what we're going to do.", "text_tts": "t were going to do", "translate": "But we are never going to tell the market what we're going to do.", "translate_tts": "But we are never going to tell the market what were going to do", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:31:00.556", "mode": "azero-full", "language": "en", "target": "en", "text": "And you all know that everyone is out there modeling these things and trading against these things. So steady, consistent buyers in the marketplace who are so predictable are making a mistake.", "text_tts": "ace who are so predictable are making a mistake", "translate": "And you all know that everyone is out there modeling these things and trading against these things. So steady, consistent buyers in the marketplace who are so predictable are making a mistake.", "translate_tts": "And you all know that everyone is out there modeling these things and trading against these things So steady consistent buyers in the marketplace who are so predictable are making a mistake", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:31:04.602", "mode": "azero-full", "language": "en", "target": "en", "text": "Does that conclude your questionnaire?", "text_tts": "questionnaire", "translate": "Does that conclude your questionnaire?", "translate_tts": "Does that conclude your questionnaire", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:31:08.896", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Matt O'Connor with Deutsche Bank. Your line is open.", "text_tts": "OConnor with Deutsche Bank Your line is open", "translate": "Thank you. Our next question comes from Matt O'Connor with Deutsche Bank. Your line is open.", "translate_tts": "Thank you Our next question comes from Matt OConnor with Deutsche Bank Your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:09.399", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:16.010", "mode": "azero-full", "language": "en", "target": "en", "text": "It seems like you guys have backed off the view that you're materially over earning on net interest income.", "text_tts": "t income", "translate": "It seems like you guys have backed off the view that you're materially over earning on net interest income.", "translate_tts": "It seems like you guys have backed off the view that youre materially over earning on net interest income", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:33.440", "mode": "azero-full", "language": "en", "target": "en", "text": "And is this all because of the higher rate environment that's expected now? Or is it also partly a different view on deposit pricing, specifically in the consumer side, which I think you had assumed it would reprice a bit more than we've seen?", "text_tts": "reprice a bit more than weve seen", "translate": "And is this all because of the higher rate environment that's expected now? Or is it also partly a different view on deposit pricing, specifically in the consumer side, which I think you had assumed it would reprice a bit more than we've seen?", "translate_tts": "And is this all because of the higher rate environment thats expected now Or is it also partly a different view on deposit pricing specifically in the consumer side which I think you had assumed it would reprice a bit more than weve seen", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:49.532", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, it's a good question, Matt. I guess maybe let me try to frame this from a couple different perspectives. So on the one hand, you're right, if you look at the NII guidance that we're giving you, including the notion that subject to the", "text_tts": "u including the notion that subject to the", "translate": "Yes, it's a good question, Matt. I guess maybe let me try to frame this from a couple different perspectives. So on the one hand, you're right, if you look at the NII guidance that we're giving you, including the notion that subject to the", "translate_tts": "Yes its a good question Matt I guess maybe let me try to frame this from a couple different perspectives So on the one hand youre right if you look at the NII guidance that were giving you including the notion that subject to the", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:31:50.437", "mode": "azero-full", "language": "en", "target": "en", "text": "Hooker planning out.", "text_tts": "Hooker planning out", "translate": "Hooker planning out.", "translate_tts": "Hooker planning out", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:32:07.883", "mode": "azero-full", "language": "en", "target": "en", "text": "in line with the current forwards, which, as we know, is the one thing that we know won't happen. But if you want to assume something, if you assume the forwards, we're sort of telling you that we might return to sequential growth in the back half of the year, again,", "text_tts": "of the year again", "translate": "in line with the current forwards, which, as we know, is the one thing that we know won't happen. But if you want to assume something, if you assume the forwards, we're sort of telling you that we might return to sequential growth in the back half of the year, again,", "translate_tts": "in line with the current forwards which as we know is the one thing that we know wont happen But if you want to assume something if you assume the forwards were sort of telling you that we might return to sequential growth in the back half of the year again", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:32:11.380", "mode": "azero-full", "language": "en", "target": "en", "text": "of our current assumptions, all of us being equal. And", "text_tts": "all of us being equal And", "translate": "of our current assumptions, all of us being equal. And", "translate_tts": "of our current assumptions all of us being equal And", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:32:16.502", "mode": "azero-full", "language": "en", "target": "en", "text": "you could draw the conclusion that, that means that", "text_tts": "at", "translate": "you could draw the conclusion that, that means that", "translate_tts": "you could draw the conclusion that that means that", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📻👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:32:23.426", "mode": "azero-full", "language": "en", "target": "en", "text": "the over earning narrative is no longer applicable. I think if you take a big step back, by historical standards,", "text_tts": "standards", "translate": "the over earning narrative is no longer applicable. I think if you take a big step back, by historical standards,", "translate_tts": "the over earning narrative is no longer applicable I think if you take a big step back by historical standards", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:32:32.711", "mode": "azero-full", "language": "en", "target": "en", "text": "the difference between the policy rate and the weighted average rate paid on consumer deposits remains quite elevated.", "text_tts": "remains quite elevated", "translate": "the difference between the policy rate and the weighted average rate paid on consumer deposits remains quite elevated.", "translate_tts": "the difference between the policy rate and the weighted average rate paid on consumer deposits remains quite elevated", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:32:45.300", "mode": "azero-full", "language": "en", "target": "en", "text": "for a variety of reasons and subject to the fact that in the end, deposit pricing is always going to be a response to the competitive environment that we experience in the field, the current structure of the yield curve", "text_tts": "he yield curve", "translate": "for a variety of reasons and subject to the fact that in the end, deposit pricing is always going to be a response to the competitive environment that we experience in the field, the current structure of the yield curve", "translate_tts": "for a variety of reasons and subject to the fact that in the end deposit pricing is always going to be a response to the competitive environment that we experience in the field the current structure of the yield curve", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:32:51.372", "mode": "azero-full", "language": "en", "target": "en", "text": "is such that for the time being anyway, when we do the math, that's what we see.", "text_tts": "s what we see", "translate": "is such that for the time being anyway, when we do the math, that's what we see.", "translate_tts": "is such that for the time being anyway when we do the math thats what we see", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:32:54.691", "mode": "azero-full", "language": "en", "target": "en", "text": "Do we think that's truly, truly, truly sustainable through the cycle?", "text_tts": "the cycle", "translate": "Do we think that's truly, truly, truly sustainable through the cycle?", "translate_tts": "Do we think thats truly truly truly sustainable through the cycle", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:00.986", "mode": "azero-full", "language": "en", "target": "en", "text": "unclear. But I guess we'll cross that bridge when we come to it. For now, this is the outlook for the coming year.", "text_tts": "coming year", "translate": "unclear. But I guess we'll cross that bridge when we come to it. For now, this is the outlook for the coming year.", "translate_tts": "unclear But I guess well cross that bridge when we come to it For now this is the outlook for the coming year", "is_final": false, "emotion": "", "events": "🏠🔊💨✨", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:04.020", "mode": "azero-full", "language": "en", "target": "en", "text": "we've gotten closer to normalized NII and normalized credit.", "text_tts": "normalized NII and normalized credit", "translate": "we've gotten closer to normalized NII and normalized credit.", "translate_tts": "weve gotten closer to normalized NII and normalized credit", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:10.404", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, it is worth noting that NIIX market is down year on year, so there's some amount of normalization now.", "text_tts": "mount of normalization now", "translate": "Yes, it is worth noting that NIIX market is down year on year, so there's some amount of normalization now.", "translate_tts": "Yes it is worth noting that NIIX market is down year on year so theres some amount of normalization now", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:14.827", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And then just separately, a strategic question. There's been", "text_tts": "ly a strategic question Theres been", "translate": "Okay. And then just separately, a strategic question. There's been", "translate_tts": "Okay And then just separately a strategic question Theres been", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:19.909", "mode": "azero-full", "language": "en", "target": "en", "text": "some reports about you further expanding the consumer banking business globally.", "text_tts": "ng business globally", "translate": "some reports about you further expanding the consumer banking business globally.", "translate_tts": "some reports about you further expanding the consumer banking business globally", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:28.928", "mode": "azero-full", "language": "en", "target": "en", "text": "And I guess I just want to push on that where we really haven't seen other banks do it in a successful way. Obviously, your approach is", "text_tts": "a successful way Obviously your approach is", "translate": "And I guess I just want to push on that where we really haven't seen other banks do it in a successful way. Obviously, your approach is", "translate_tts": "And I guess I just want to push on that where we really havent seen other banks do it in a successful way Obviously your approach is", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:32.671", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of coming from a position of strength leading digitally.", "text_tts": "position of strength leading digitally", "translate": "kind of coming from a position of strength leading digitally.", "translate_tts": "kind of coming from a position of strength leading digitally", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:41.232", "mode": "azero-full", "language": "en", "target": "en", "text": "But I guess I'm just wondering, like, is it worth it? Is there enough upside to justify maybe some of the increased regulatory and execution risk", "text_tts": "d execution risk", "translate": "But I guess I'm just wondering, like, is it worth it? Is there enough upside to justify maybe some of the increased regulatory and execution risk", "translate_tts": "But I guess Im just wondering like is it worth it Is there enough upside to justify maybe some of the increased regulatory and execution risk", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:43.135", "mode": "azero-full", "language": "en", "target": "en", "text": "of doing a global consumer banking.", "text_tts": "al consumer banking", "translate": "of doing a global consumer banking.", "translate_tts": "of doing a global consumer banking", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:58.343", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, I think you kind of answered your own question in the sense. Like we talked about this a lot when we first launched the initiative. And I just think the comparison to other players is not apt in the current moment. And that's not to say that like we're special or anything. It's just", "text_tts": "special or anything Its just", "translate": "Yes. I mean, I think you kind of answered your own question in the sense. Like we talked about this a lot when we first launched the initiative. And I just think the comparison to other players is not apt in the current moment. And that's not to say that like we're special or anything. It's just", "translate_tts": "Yes I mean I think you kind of answered your own question in the sense Like we talked about this a lot when we first launched the initiative And I just think the comparison to other players is not apt in the current moment And thats not to say that like were special or anything Its just", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:01.909", "mode": "azero-full", "language": "en", "target": "en", "text": "The strategy is very different and it's a very different moment.", "text_tts": "different moment", "translate": "The strategy is very different and it's a very different moment.", "translate_tts": "The strategy is very different and its a very different moment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:05.846", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's a new initiative. It's obviously not risk free.", "text_tts": "free", "translate": "So it's a new initiative. It's obviously not risk free.", "translate_tts": "So its a new initiative Its obviously not risk free", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:12.598", "mode": "azero-full", "language": "en", "target": "en", "text": "But it's going pretty well and pointing out the obvious. If we didn't think it was worth it, we wouldn't be doing it.", "text_tts": "h it we wouldnt be doing it", "translate": "But it's going pretty well and pointing out the obvious. If we didn't think it was worth it, we wouldn't be doing it.", "translate_tts": "But its going pretty well and pointing out the obvious If we didnt think it was worth it we wouldnt be doing it", "is_final": false, "emotion": "", "events": "📻👂🏠🔊💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:27.738", "mode": "azero-full", "language": "en", "target": "en", "text": "But we have obviously considered all of the risks and opportunities associated with decision, and that's one of our strategic initiatives, and those get scrutinized quite aggressively through all of our management processes.", "text_tts": "vely through all of our management processes", "translate": "But we have obviously considered all of the risks and opportunities associated with decision, and that's one of our strategic initiatives, and those get scrutinized quite aggressively through all of our management processes.", "translate_tts": "But we have obviously considered all of the risks and opportunities associated with decision and thats one of our strategic initiatives and those get scrutinized quite aggressively through all of our management processes", "is_final": false, "emotion": "😊", "events": "📻👂👨📯🏠🔊💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:28.061", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thank you.", "text_tts": "Okay thank you", "translate": "Okay, thank you.", "translate_tts": "Okay thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:33.174", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Betsy Grassick from Morgan Stanley. You may proceed.", "text_tts": "from Morgan Stanley You may proceed", "translate": "Thank you. Our next question comes from Betsy Grassick from Morgan Stanley. You may proceed.", "translate_tts": "Thank you Our next question comes from Betsy Grassick from Morgan Stanley You may proceed", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:34.056", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning.", "text_tts": "Hi good morning", "translate": "Hi, good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:49.424", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you hear me? Okay, all right. Just want to make sure you can hear me. So this has been a great call. First congratulations on a great quarter. It's been a great call with a lot of robust questions here. You're like, what else is there to ask? Here's my question.", "text_tts": "there to ask Heres my question", "translate": "Can you hear me? Okay, all right. Just want to make sure you can hear me. So this has been a great call. First congratulations on a great quarter. It's been a great call with a lot of robust questions here. You're like, what else is there to ask? Here's my question.", "translate_tts": "Can you hear me Okay all right Just want to make sure you can hear me So this has been a great call First congratulations on a great quarter Its been a great call with a lot of robust questions here Youre like what else is there to ask Heres my question", "is_final": false, "emotion": "😊", "events": "👩📯💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:51.239", "mode": "azero-full", "language": "en", "target": "en", "text": "As we think about the", "text_tts": "about the", "translate": "As we think about the", "translate_tts": "As we think about the", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:35:03.516", "mode": "azero-full", "language": "en", "target": "en", "text": "NII outlook and you highlighted the NIM pressure, but loan but basically balance is increasing here, right? Maybe you could just speak to the could you help me understand", "text_tts": "u help me understand", "translate": "NII outlook and you highlighted the NIM pressure, but loan but basically balance is increasing here, right? Maybe you could just speak to the could you help me understand", "translate_tts": "NII outlook and you highlighted the NIM pressure but loan but basically balance is increasing here right Maybe you could just speak to the could you help me understand", "is_final": false, "emotion": "", "events": "👩📯💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:35:08.722", "mode": "azero-full", "language": "en", "target": "en", "text": "the order of the drivers. Is it QT going away, deposits going up,", "text_tts": "T going away deposits going up", "translate": "the order of the drivers. Is it QT going away, deposits going up,", "translate_tts": "the order of the drivers Is it QT going away deposits going up", "is_final": false, "emotion": "", "events": "🏠🔊💬👂📞🌠👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:35:18.340", "mode": "azero-full", "language": "en", "target": "en", "text": "punch it into securities. Is it loan growth inflecting? Is there any place in the franchise where you see loan growth", "text_tts": "the franchise where you see loan growth", "translate": "punch it into securities. Is it loan growth inflecting? Is there any place in the franchise where you see loan growth", "translate_tts": "punch it into securities Is it loan growth inflecting Is there any place in the franchise where you see loan growth", "is_final": false, "emotion": "", "events": "👩📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:35:20.504", "mode": "azero-full", "language": "en", "target": "en", "text": "opportunities for inflection this coming year.", "text_tts": "this coming year", "translate": "opportunities for inflection this coming year.", "translate_tts": "opportunities for inflection this coming year", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:35:35.248", "mode": "azero-full", "language": "en", "target": "en", "text": "And then lastly, as I think about your comments around you've got the green, market share number one, you've got the yellow, you've got the red, places maybe we can't see. Could you help us understand where those yellows and reds", "text_tts": "reds", "translate": "And then lastly, as I think about your comments around you've got the green, market share number one, you've got the yellow, you've got the red, places maybe we can't see. Could you help us understand where those yellows and reds", "translate_tts": "And then lastly as I think about your comments around youve got the green market share number one youve got the yellow youve got the red places maybe we cant see Could you help us understand where those yellows and reds", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:35:35.485", "mode": "azero-full", "language": "en", "target": "en", "text": "are", "text_tts": "are", "translate": "are", "translate_tts": "are", "is_final": false, "emotion": "😡", "events": "🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:35:46.357", "mode": "azero-full", "language": "en", "target": "en", "text": "where they are? Are they just scattered? Everybody every single business has one? Or are there some that have more than others and therefore more opportunities? And is it more balance sheet or fee generative?", "text_tts": "ance sheet or fee generative", "translate": "where they are? Are they just scattered? Everybody every single business has one? Or are there some that have more than others and therefore more opportunities? And is it more balance sheet or fee generative?", "translate_tts": "where they are Are they just scattered Everybody every single business has one Or are there some that have more than others and therefore more opportunities And is it more balance sheet or fee generative", "is_final": false, "emotion": "", "events": "👩📯💬👂📺👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:35:46.588", "mode": "azero-full", "language": "en", "target": "en", "text": "That's", "text_tts": "Thats", "translate": "That's", "translate_tts": "Thats", "is_final": false, "emotion": "😊", "events": "🐶📢", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:35:48.172", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of what I'd like to just discuss if you", "text_tts": "to just discuss if you", "translate": "kind of what I'd like to just discuss if you", "translate_tts": "kind of what Id like to just discuss if you", "is_final": false, "emotion": "", "events": "🏠🔊💬👂📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:35:48.833", "mode": "azero-full", "language": "en", "target": "en", "text": "Have a minute. Thanks.", "text_tts": "Have a minute Thanks", "translate": "Have a minute. Thanks.", "translate_tts": "Have a minute Thanks", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:35:51.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. Let me take a crack at that, Betsy. So", "text_tts": "e a crack at that Betsy So", "translate": "Yeah. Let me take a crack at that, Betsy. So", "translate_tts": "Yeah Let me take a crack at that Betsy So", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:35:55.217", "mode": "azero-full", "language": "en", "target": "en", "text": "loan growth, I think looking for areas where it might inflect", "text_tts": "where it might inflect", "translate": "loan growth, I think looking for areas where it might inflect", "translate_tts": "loan growth I think looking for areas where it might inflect", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:36:04.430", "mode": "azero-full", "language": "en", "target": "en", "text": "The only thing I can think of, frankly, that would be in that category, certainly in terms of being meaningful to the company's performance,", "text_tts": "ys performance", "translate": "The only thing I can think of, frankly, that would be in that category, certainly in terms of being meaningful to the company's performance,", "translate_tts": "The only thing I can think of frankly that would be in that category certainly in terms of being meaningful to the companys performance", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:36:10.188", "mode": "azero-full", "language": "en", "target": "en", "text": "would be acquisition finance because that's been relatively muted as a function of the M and A environment.", "text_tts": "M and A environment", "translate": "would be acquisition finance because that's been relatively muted as a function of the M and A environment.", "translate_tts": "would be acquisition finance because thats been relatively muted as a function of the M and A environment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:36:11.273", "mode": "azero-full", "language": "en", "target": "en", "text": "And if that picks up,", "text_tts": "And if that picks up", "translate": "And if that picks up,", "translate_tts": "And if that picks up", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:36:26.902", "mode": "azero-full", "language": "en", "target": "en", "text": "you could see more there. Now that's those aren't loans that we necessarily keep on the balance sheet for that long. So whether that shows up in fees or NII or whatever is a separate issue. But as we as you can see, like on our presentation page for the NII outlook,", "text_tts": "r the NII outlook", "translate": "you could see more there. Now that's those aren't loans that we necessarily keep on the balance sheet for that long. So whether that shows up in fees or NII or whatever is a separate issue. But as we as you can see, like on our presentation page for the NII outlook,", "translate_tts": "you could see more there Now thats those arent loans that we necessarily keep on the balance sheet for that long So whether that shows up in fees or NII or whatever is a separate issue But as we as you can see like on our presentation page for the NII outlook", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:36:27.149", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh.", "text_tts": "Oh", "translate": "Oh.", "translate_tts": "Oh", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:36:42.183", "mode": "azero-full", "language": "en", "target": "en", "text": "you know that card loan growth and revolve normalization has been a significant tailwind. And while that is also a driver of growth in twenty twenty five, again, based on our current guess about the future, it will be it's decelerating a little bit rather than", "text_tts": "bout the future it will be its decelerating a little bit rather than", "translate": "you know that card loan growth and revolve normalization has been a significant tailwind. And while that is also a driver of growth in twenty twenty five, again, based on our current guess about the future, it will be it's decelerating a little bit rather than", "translate_tts": "you know that card loan growth and revolve normalization has been a significant tailwind And while that is also a driver of growth in twenty twenty five again based on our current guess about the future it will be its decelerating a little bit rather than", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:36:58.498", "mode": "azero-full", "language": "en", "target": "en", "text": "Opposite. Still growing above trend, obviously, which is great and is a sign of the strength of the franchise and the amount of engagement that we're getting from our card clients. But the big normalization tailwinds there are gone. You know well the state of the mortgage market given rates,", "text_tts": "market given rates", "translate": "Opposite. Still growing above trend, obviously, which is great and is a sign of the strength of the franchise and the amount of engagement that we're getting from our card clients. But the big normalization tailwinds there are gone. You know well the state of the mortgage market given rates,", "translate_tts": "Opposite Still growing above trend obviously which is great and is a sign of the strength of the franchise and the amount of engagement that were getting from our card clients But the big normalization tailwinds there are gone You know well the state of the mortgage market given rates", "is_final": false, "emotion": "😔", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:37:05.231", "mode": "azero-full", "language": "en", "target": "en", "text": "rates are also a headwind in some other pockets like our multifamily lending business at the margin.", "text_tts": "margin", "translate": "rates are also a headwind in some other pockets like our multifamily lending business at the margin.", "translate_tts": "rates are also a headwind in some other pockets like our multifamily lending business at the margin", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:37:14.408", "mode": "azero-full", "language": "en", "target": "en", "text": "So yes, I think a higher growth environment, a little bit more optimism, could you see a bit more loan growth in business banking? Could you see a bit more growth in CNI at the margin?", "text_tts": "in CNI at the margin", "translate": "So yes, I think a higher growth environment, a little bit more optimism, could you see a bit more loan growth in business banking? Could you see a bit more growth in CNI at the margin?", "translate_tts": "So yes I think a higher growth environment a little bit more optimism could you see a bit more loan growth in business banking Could you see a bit more growth in CNI at the margin", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:37:14.834", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:37:24.877", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think the place where you might see inflection is more in the areas that are deal driven, I would say. So we'll see what happens there.", "text_tts": "So well see what happens there", "translate": "But I think the place where you might see inflection is more in the areas that are deal driven, I would say. So we'll see what happens there.", "translate_tts": "But I think the place where you might see inflection is more in the areas that are deal driven I would say So well see what happens there", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:37:26.824", "mode": "azero-full", "language": "en", "target": "en", "text": "And in terms of", "text_tts": "of", "translate": "And in terms of", "translate_tts": "And in terms of", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:37:27.499", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, the", "text_tts": "You know the", "translate": "You know, the", "translate_tts": "You know the", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:37:42.369", "mode": "azero-full", "language": "en", "target": "en", "text": "the reds and the hours under the greens. I think you know them, right? And they're aligned with our big long standing investment strategies. The biggest single one, arguably, is that in the what you might call the affluent section", "text_tts": "ht call the affluent section", "translate": "the reds and the hours under the greens. I think you know them, right? And they're aligned with our big long standing investment strategies. The biggest single one, arguably, is that in the what you might call the affluent section", "translate_tts": "the reds and the hours under the greens I think you know them right And theyre aligned with our big long standing investment strategies The biggest single one arguably is that in the what you might call the affluent section", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:37:43.894", "mode": "azero-full", "language": "en", "target": "en", "text": "of the wealth management space,", "text_tts": "of the wealth management space", "translate": "of the wealth management space,", "translate_tts": "of the wealth management space", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:38:01.104", "mode": "azero-full", "language": "en", "target": "en", "text": "we are significantly underpenetrated relative to the number of households that we bank in the country and our capabilities and our brand and what we think we bring to the table. So that's why we're pushing so hard on that front because I think we can get more share there. And", "text_tts": "can get more share there And", "translate": "we are significantly underpenetrated relative to the number of households that we bank in the country and our capabilities and our brand and what we think we bring to the table. So that's why we're pushing so hard on that front because I think we can get more share there. And", "translate_tts": "we are significantly underpenetrated relative to the number of households that we bank in the country and our capabilities and our brand and what we think we bring to the table So thats why were pushing so hard on that front because I think we can get more share there And", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:38:03.199", "mode": "azero-full", "language": "en", "target": "en", "text": "it completes the franchise very nicely.", "text_tts": "franchise very nicely", "translate": "it completes the franchise very nicely.", "translate_tts": "it completes the franchise very nicely", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:38:18.433", "mode": "azero-full", "language": "en", "target": "en", "text": "There are a bunch of examples elsewhere, but we talk a lot about drilling down into the markets business inside investment banking and finding the places where even where at the aggregate global sector level we look great in any given region", "text_tts": "any given region", "translate": "There are a bunch of examples elsewhere, but we talk a lot about drilling down into the markets business inside investment banking and finding the places where even where at the aggregate global sector level we look great in any given region", "translate_tts": "There are a bunch of examples elsewhere but we talk a lot about drilling down into the markets business inside investment banking and finding the places where even where at the aggregate global sector level we look great in any given region", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:38:25.252", "mode": "azero-full", "language": "en", "target": "en", "text": "subsector, we can do better. And as I mentioned, we continue to look at that as aggressively as ever.", "text_tts": "as aggressively as ever", "translate": "subsector, we can do better. And as I mentioned, we continue to look at that as aggressively as ever.", "translate_tts": "subsector we can do better And as I mentioned we continue to look at that as aggressively as ever", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:38:25.970", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:38:26.198", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞👂🤮👂🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:38:32.004", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Next we will go to the line of Ibrahim Punawala with Bank of America, Merrill Lynch. Your line is open.", "text_tts": "Merrill Lynch Your line is open", "translate": "Thank you. Next we will go to the line of Ibrahim Punawala with Bank of America, Merrill Lynch. Your line is open.", "translate_tts": "Thank you Next we will go to the line of Ibrahim Punawala with Bank of America Merrill Lynch Your line is open", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:38:32.267", "mode": "azero-full", "language": "en", "target": "en", "text": "See, good morning.", "text_tts": "See good morning", "translate": "See, good morning.", "translate_tts": "See good morning", "is_final": false, "emotion": "😔", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:38:39.918", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, just two questions. One in terms of areas of vulnerability, so I heard you, Jeremy, on the lending side.", "text_tts": "ending side", "translate": "I guess, just two questions. One in terms of areas of vulnerability, so I heard you, Jeremy, on the lending side.", "translate_tts": "I guess just two questions One in terms of areas of vulnerability so I heard you Jeremy on the lending side", "is_final": false, "emotion": "", "events": "🍽✨", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:38:49.539", "mode": "azero-full", "language": "en", "target": "en", "text": "but lots of cross currents, like if we anchor to the fact that you have an administration that's taking place or take office with a focus on domestic CapEx,", "text_tts": "ic CapEx", "translate": "but lots of cross currents, like if we anchor to the fact that you have an administration that's taking place or take office with a focus on domestic CapEx,", "translate_tts": "but lots of cross currents like if we anchor to the fact that you have an administration thats taking place or take office with a focus on domestic CapEx", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:38:52.721", "mode": "azero-full", "language": "en", "target": "en", "text": "even if we don't get any rates cuts, when you look through your customer base,", "text_tts": "k through your customer base", "translate": "even if we don't get any rates cuts, when you look through your customer base,", "translate_tts": "even if we dont get any rates cuts when you look through your customer base", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:39:00.678", "mode": "azero-full", "language": "en", "target": "en", "text": "where do you see areas of vulnerability, be it because of tariffs, be it because of just lack of any additional relief from the Fed?", "text_tts": "just lack of any additional relief from the Fed", "translate": "where do you see areas of vulnerability, be it because of tariffs, be it because of just lack of any additional relief from the Fed?", "translate_tts": "where do you see areas of vulnerability be it because of tariffs be it because of just lack of any additional relief from the Fed", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:39:05.964", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, would love to hear just from a credit quality perspective what no rate cuts might mean.", "text_tts": "ve what no rate cuts might mean", "translate": "Yes, would love to hear just from a credit quality perspective what no rate cuts might mean.", "translate_tts": "Yes would love to hear just from a credit quality perspective what no rate cuts might mean", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:39:07.948", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, I see where your question is. That took me a second.", "text_tts": "e your question is That took me a second", "translate": "Oh, I see where your question is. That took me a second.", "translate_tts": "Oh I see where your question is That took me a second", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:39:08.527", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:39:13.940", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, look, wholesale credit is pretty hard to predict. It tends to be very idiosyncratic.", "text_tts": "very idiosyncratic", "translate": "Yes. I mean, look, wholesale credit is pretty hard to predict. It tends to be very idiosyncratic.", "translate_tts": "Yes I mean look wholesale credit is pretty hard to predict It tends to be very idiosyncratic", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:39:28.934", "mode": "azero-full", "language": "en", "target": "en", "text": "You obviously know that we're coming out of a ten plus year period of an exceptionally low charge off rate. And so at some point, that has to normalize to a slightly more reasonable level. A little bit to Jamie's comments earlier about how", "text_tts": "s comments earlier about how", "translate": "You obviously know that we're coming out of a ten plus year period of an exceptionally low charge off rate. And so at some point, that has to normalize to a slightly more reasonable level. A little bit to Jamie's comments earlier about how", "translate_tts": "You obviously know that were coming out of a ten plus year period of an exceptionally low charge off rate And so at some point that has to normalize to a slightly more reasonable level A little bit to Jamies comments earlier about how", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:39:29.691", "mode": "azero-full", "language": "en", "target": "en", "text": "And are still not.", "text_tts": "And are still not", "translate": "And are still not.", "translate_tts": "And are still not", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:39:33.686", "mode": "azero-full", "language": "en", "target": "en", "text": "fully normalized and arguably wholesale credit could be one of those.", "text_tts": "and arguably wholesale credit could be one of those", "translate": "fully normalized and arguably wholesale credit could be one of those.", "translate_tts": "fully normalized and arguably wholesale credit could be one of those", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:39:49.135", "mode": "azero-full", "language": "en", "target": "en", "text": "We do run extensive stress tests on the sensitivities to the portfolio of the portfolio to rate shock. A lot of what we do from an underwriting perspective is designed to protect us from that, frankly. So", "text_tts": "hat frankly So", "translate": "We do run extensive stress tests on the sensitivities to the portfolio of the portfolio to rate shock. A lot of what we do from an underwriting perspective is designed to protect us from that, frankly. So", "translate_tts": "We do run extensive stress tests on the sensitivities to the portfolio of the portfolio to rate shock A lot of what we do from an underwriting perspective is designed to protect us from that frankly So", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:39:57.140", "mode": "azero-full", "language": "en", "target": "en", "text": "you can rest assured that we're running the relevant analysis. But", "text_tts": "", "translate": "you can rest assured that we're running the relevant analysis. But", "translate_tts": "you can rest assured that were running the relevant analysis But", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:40:02.371", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm not inclined to go into detail on any given sector or whatever.", "text_tts": "given sector or whatever", "translate": "I'm not inclined to go into detail on any given sector or whatever.", "translate_tts": "Im not inclined to go into detail on any given sector or whatever", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:40:05.728", "mode": "azero-full", "language": "en", "target": "en", "text": "I just pointed out the biggest driver of credit", "text_tts": "out the biggest driver of credit", "translate": "I just pointed out the biggest driver of credit", "translate_tts": "I just pointed out the biggest driver of credit", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:40:21.451", "mode": "azero-full", "language": "en", "target": "en", "text": "has been and always will be unemployment. That's both in the consumer side and it bleeds into the corporate side. It bleeds into mortgages, subprime, credit card. So really, it's your forecast of unemployment, which you're going to have to make your own, which will determine that.", "text_tts": "to make your own which will determine that", "translate": "has been and always will be unemployment. That's both in the consumer side and it bleeds into the corporate side. It bleeds into mortgages, subprime, credit card. So really, it's your forecast of unemployment, which you're going to have to make your own, which will determine that.", "translate_tts": "has been and always will be unemployment Thats both in the consumer side and it bleeds into the corporate side It bleeds into mortgages subprime credit card So really its your forecast of unemployment which youre going to have to make your own which will determine that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:40:29.578", "mode": "azero-full", "language": "en", "target": "en", "text": "over time. And so the second thing that you said, vulnerabilities, it's unemployment, but the worst case would be stagflation.", "text_tts": "e would be stagflation", "translate": "over time. And so the second thing that you said, vulnerabilities, it's unemployment, but the worst case would be stagflation.", "translate_tts": "over time And so the second thing that you said vulnerabilities its unemployment but the worst case would be stagflation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:40:34.151", "mode": "azero-full", "language": "en", "target": "en", "text": "Higher rates with higher unemployment will drive higher credit losses literally across the board.", "text_tts": "redit losses literally across the board", "translate": "Higher rates with higher unemployment will drive higher credit losses literally across the board.", "translate_tts": "Higher rates with higher unemployment will drive higher credit losses literally across the board", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:40:38.104", "mode": "azero-full", "language": "en", "target": "en", "text": "We're not predicting that, but you just ask where the vulnerabilities that's the vulnerabilities.", "text_tts": "he vulnerabilities", "translate": "We're not predicting that, but you just ask where the vulnerabilities that's the vulnerabilities.", "translate_tts": "Were not predicting that but you just ask where the vulnerabilities thats the vulnerabilities", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:40:46.928", "mode": "azero-full", "language": "en", "target": "en", "text": "And I guess thanks for that. Just sticking with that. As far as QT is concerned, when you talk to experts, like no one knows where the right level for the Fed to end is.", "text_tts": "end is", "translate": "And I guess thanks for that. Just sticking with that. As far as QT is concerned, when you talk to experts, like no one knows where the right level for the Fed to end is.", "translate_tts": "And I guess thanks for that Just sticking with that As far as QT is concerned when you talk to experts like no one knows where the right level for the Fed to end is", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:40:54.315", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm just wondering if you have any thoughts there on how when the Fed should end the pressure on the system and what it may imply for deposit growth.", "text_tts": "it may imply for deposit growth", "translate": "I'm just wondering if you have any thoughts there on how when the Fed should end the pressure on the system and what it may imply for deposit growth.", "translate_tts": "Im just wondering if you have any thoughts there on how when the Fed should end the pressure on the system and what it may imply for deposit growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:41:08.060", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, I think the conventional wisdom on QT, and I'm not pretending to add to the conventional wisdom one way or the other, is that the tapering should sort of complete and therefore, we might see an end sometime in the middle of the year. Of course, they may", "text_tts": "f course they may", "translate": "Yes. I mean, I think the conventional wisdom on QT, and I'm not pretending to add to the conventional wisdom one way or the other, is that the tapering should sort of complete and therefore, we might see an end sometime in the middle of the year. Of course, they may", "translate_tts": "Yes I mean I think the conventional wisdom on QT and Im not pretending to add to the conventional wisdom one way or the other is that the tapering should sort of complete and therefore we might see an end sometime in the middle of the year Of course they may", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:41:16.117", "mode": "azero-full", "language": "en", "target": "en", "text": "change that, but that seems to be the current market consensus. And when we sort of take a step back and look at the HA data and our kind of flow of funds models and that type of stuff,", "text_tts": "r kind of flow of funds models and that type of stuff", "translate": "change that, but that seems to be the current market consensus. And when we sort of take a step back and look at the HA data and our kind of flow of funds models and that type of stuff,", "translate_tts": "change that but that seems to be the current market consensus And when we sort of take a step back and look at the HA data and our kind of flow of funds models and that type of stuff", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:41:22.753", "mode": "azero-full", "language": "en", "target": "en", "text": "when you look at the way our peers behaving, evolution of QT, expectations for economy wide loan growth, et cetera,", "text_tts": "cetera", "translate": "when you look at the way our peers behaving, evolution of QT, expectations for economy wide loan growth, et cetera,", "translate_tts": "when you look at the way our peers behaving evolution of QT expectations for economy wide loan growth et cetera", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:41:36.876", "mode": "azero-full", "language": "en", "target": "en", "text": "and what the impact of that might be on the growth of system wide deposits, it's kind of consistent with the story that we're telling about our sort of the background growth in our NII outlook, plus or minus what happens with the policy rate.", "text_tts": "ith the policy rate", "translate": "and what the impact of that might be on the growth of system wide deposits, it's kind of consistent with the story that we're telling about our sort of the background growth in our NII outlook, plus or minus what happens with the policy rate.", "translate_tts": "and what the impact of that might be on the growth of system wide deposits its kind of consistent with the story that were telling about our sort of the background growth in our NII outlook plus or minus what happens with the policy rate", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:41:42.277", "mode": "azero-full", "language": "en", "target": "en", "text": "and stabilizing and growing deposit balances through the second half of the year.", "text_tts": "second half of the year", "translate": "and stabilizing and growing deposit balances through the second half of the year.", "translate_tts": "and stabilizing and growing deposit balances through the second half of the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:41:42.525", "mode": "azero-full", "language": "en", "target": "en", "text": "No, thank you.", "text_tts": "No thank you", "translate": "No, thank you.", "translate_tts": "No thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🤧👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:41:45.275", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our final question is comes from Jared.", "text_tts": "final question is comes from Jared", "translate": "Thank you. Our final question is comes from Jared.", "translate_tts": "Thank you Our final question is comes from Jared", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:41:48.691", "mode": "azero-full", "language": "en", "target": "en", "text": "Gerard Cassidy from RBC Capital Markets. Your line is open.", "text_tts": "is open", "translate": "Gerard Cassidy from RBC Capital Markets. Your line is open.", "translate_tts": "Gerard Cassidy from RBC Capital Markets Your line is open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:41:49.528", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, Jeremy. Hi, Jamie.", "text_tts": "Hi Jeremy Hi Jamie", "translate": "Hi, Jeremy. Hi, Jamie.", "translate_tts": "Hi Jeremy Hi Jamie", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:41:56.353", "mode": "azero-full", "language": "en", "target": "en", "text": "you mentioned in your comments about the overall firmwide deposits have stabilized and", "text_tts": "overall firmwide deposits have stabilized and", "translate": "you mentioned in your comments about the overall firmwide deposits have stabilized and", "translate_tts": "you mentioned in your comments about the overall firmwide deposits have stabilized and", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:42:06.283", "mode": "azero-full", "language": "en", "target": "en", "text": "in second half, you could see some growth and you've already I think you said you started to see maybe some of that in the consumer checking deposits. We noticed in the industry data from the regulators", "text_tts": "in the industry data from the regulators", "translate": "in second half, you could see some growth and you've already I think you said you started to see maybe some of that in the consumer checking deposits. We noticed in the industry data from the regulators", "translate_tts": "in second half you could see some growth and youve already I think you said you started to see maybe some of that in the consumer checking deposits We noticed in the industry data from the regulators", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:42:15.687", "mode": "azero-full", "language": "en", "target": "en", "text": "household checking deposits pre pandemic for the industry were running about a trillion dollars. Now they have remained elevated post pandemic at four trillion", "text_tts": "pandemic at four trillion", "translate": "household checking deposits pre pandemic for the industry were running about a trillion dollars. Now they have remained elevated post pandemic at four trillion", "translate_tts": "household checking deposits pre pandemic for the industry were running about a trillion dollars Now they have remained elevated post pandemic at four trillion", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:42:22.955", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you based on what you're seeing in your customer base, what can you attribute the strength to in this consumer checking account deposits?", "text_tts": "nt deposits", "translate": "Can you based on what you're seeing in your customer base, what can you attribute the strength to in this consumer checking account deposits?", "translate_tts": "Can you based on what youre seeing in your customer base what can you attribute the strength to in this consumer checking account deposits", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:42:23.126", "mode": "azero-full", "language": "en", "target": "en", "text": "That's fine.", "text_tts": "Thats fine", "translate": "That's fine.", "translate_tts": "Thats fine", "is_final": false, "emotion": "😊", "events": "🏠🔊✋💢😤👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:42:36.252", "mode": "azero-full", "language": "en", "target": "en", "text": "Fascinating, Gerard. I'll have to take a look at that data. I don't actually recognize those numbers, but I can speak for ourselves, which is when we look at the encouraging growth that we see in our checking franchise, it's a couple of things. So of course,", "text_tts": "of course", "translate": "Fascinating, Gerard. I'll have to take a look at that data. I don't actually recognize those numbers, but I can speak for ourselves, which is when we look at the encouraging growth that we see in our checking franchise, it's a couple of things. So of course,", "translate_tts": "Fascinating Gerard Ill have to take a look at that data I dont actually recognize those numbers but I can speak for ourselves which is when we look at the encouraging growth that we see in our checking franchise its a couple of things So of course", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊💬👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:42:37.444", "mode": "azero-full", "language": "en", "target": "en", "text": "There was some excess.", "text_tts": "excess", "translate": "There was some excess.", "translate_tts": "There was some excess", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:42:50.490", "mode": "azero-full", "language": "en", "target": "en", "text": "and there was some yield seeking behavior. And so you did see people moving money out of checking into higher yielding alternatives over the course of the last couple of years in the rate cycle. It feels to us as if we're in the final innings of that. We're just not seeing", "text_tts": "the final innings of that Were just not seeing", "translate": "and there was some yield seeking behavior. And so you did see people moving money out of checking into higher yielding alternatives over the course of the last couple of years in the rate cycle. It feels to us as if we're in the final innings of that. We're just not seeing", "translate_tts": "and there was some yield seeking behavior And so you did see people moving money out of checking into higher yielding alternatives over the course of the last couple of years in the rate cycle It feels to us as if were in the final innings of that Were just not seeing", "is_final": false, "emotion": "😔", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:43:04.808", "mode": "azero-full", "language": "en", "target": "en", "text": "nearly as much yield seeking pressure as we had seen. In the meantime, as you well know, we are aggressively engaging with clients and acquiring a lot of new clients and deepening in a lot of different markets as part of our branch expansion strategy.", "text_tts": "branch expansion strategy", "translate": "nearly as much yield seeking pressure as we had seen. In the meantime, as you well know, we are aggressively engaging with clients and acquiring a lot of new clients and deepening in a lot of different markets as part of our branch expansion strategy.", "translate_tts": "nearly as much yield seeking pressure as we had seen In the meantime as you well know we are aggressively engaging with clients and acquiring a lot of new clients and deepening in a lot of different markets as part of our branch expansion strategy", "is_final": false, "emotion": "😊", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:43:21.994", "mode": "azero-full", "language": "en", "target": "en", "text": "deepening in all of those markets. So the combination of the tail end of the yield seeking flows and excellent client engagement and success in the sort of organic build out of that franchise is starting to show up in checking account growth, which we see as a very healthy indicator of the franchise.", "text_tts": "icator of the franchise", "translate": "deepening in all of those markets. So the combination of the tail end of the yield seeking flows and excellent client engagement and success in the sort of organic build out of that franchise is starting to show up in checking account growth, which we see as a very healthy indicator of the franchise.", "translate_tts": "deepening in all of those markets So the combination of the tail end of the yield seeking flows and excellent client engagement and success in the sort of organic build out of that franchise is starting to show up in checking account growth which we see as a very healthy indicator of the franchise", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:43:30.194", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good. And then as a follow up, circling back about the capital levels, you guys have been very clear about where you want them to be.", "text_tts": "you want them to be", "translate": "Very good. And then as a follow up, circling back about the capital levels, you guys have been very clear about where you want them to be.", "translate_tts": "Very good And then as a follow up circling back about the capital levels you guys have been very clear about where you want them to be", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:43:35.741", "mode": "azero-full", "language": "en", "target": "en", "text": "can you share with us the pros and cons from JPMorgan's perspective, not so much from an investor, but", "text_tts": "om an investor but", "translate": "can you share with us the pros and cons from JPMorgan's perspective, not so much from an investor, but", "translate_tts": "can you share with us the pros and cons from JPMorgans perspective not so much from an investor but", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:43:48.790", "mode": "azero-full", "language": "en", "target": "en", "text": "We understand, of course, you can do a share repurchase. Obviously, you can do nondepository acquisitions with the excess capital. But what are the pros and cons of a special dividend to reduce that excess capital if you continue with these incredible", "text_tts": "ou continue with these incredible", "translate": "We understand, of course, you can do a share repurchase. Obviously, you can do nondepository acquisitions with the excess capital. But what are the pros and cons of a special dividend to reduce that excess capital if you continue with these incredible", "translate_tts": "We understand of course you can do a share repurchase Obviously you can do nondepository acquisitions with the excess capital But what are the pros and cons of a special dividend to reduce that excess capital if you continue with these incredible", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:43:50.395", "mode": "azero-full", "language": "en", "target": "en", "text": "Profitability levels of tilde.", "text_tts": "levels of tilde", "translate": "Profitability levels of tilde.", "translate_tts": "Profitability levels of tilde", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:44:00.267", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty percent return on changeable common equity, you're growing your income and capital very nicely every year. But what are those pros and cons? Again, from JPMorgan's perspective", "text_tts": "JPMorgans perspective", "translate": "twenty percent return on changeable common equity, you're growing your income and capital very nicely every year. But what are those pros and cons? Again, from JPMorgan's perspective", "translate_tts": "twenty percent return on changeable common equity youre growing your income and capital very nicely every year But what are those pros and cons Again from JPMorgans perspective", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:44:03.485", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So we made some public comments on this at a conference sometime back. So it'll", "text_tts": "onference sometime back So itll", "translate": "Yes. So we made some public comments on this at a conference sometime back. So it'll", "translate_tts": "Yes So we made some public comments on this at a conference sometime back So itll", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:44:07.367", "mode": "azero-full", "language": "en", "target": "en", "text": "he wants to go. Jeremy, go ahead. Seriously.", "text_tts": "emy go ahead Seriously", "translate": "he wants to go. Jeremy, go ahead. Seriously.", "translate_tts": "he wants to go Jeremy go ahead Seriously", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:44:10.026", "mode": "azero-full", "language": "en", "target": "en", "text": "I was just going to say we're not going to do one. We have looked at it.", "text_tts": "not going to do one We have looked at it", "translate": "I was just going to say we're not going to do one. We have looked at it.", "translate_tts": "I was just going to say were not going to do one We have looked at it", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:44:16.100", "mode": "azero-full", "language": "en", "target": "en", "text": "If you all have any great insights for us, let us know, but most people don't want it. It doesn't enhance shareholder value. And I'm", "text_tts": "It doesnt enhance shareholder value And Im", "translate": "If you all have any great insights for us, let us know, but most people don't want it. It doesn't enhance shareholder value. And I'm", "translate_tts": "If you all have any great insights for us let us know but most people dont want it It doesnt enhance shareholder value And Im", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:44:18.557", "mode": "azero-full", "language": "en", "target": "en", "text": "I've never thought of having cash in your pocket as a bad thing.", "text_tts": "bad thing", "translate": "I've never thought of having cash in your pocket as a bad thing.", "translate_tts": "Ive never thought of having cash in your pocket as a bad thing", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum & Jamie Dimon", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:44:27.934", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it's a huge mistake to look at life like you have to, quote, deploy capital. So we want to be very, very patient. But special dividends, if you look at the history of special dividends, they really basically don't work.", "text_tts": "he history of special dividends they really basically dont work", "translate": "I think it's a huge mistake to look at life like you have to, quote, deploy capital. So we want to be very, very patient. But special dividends, if you look at the history of special dividends, they really basically don't work.", "translate_tts": "I think its a huge mistake to look at life like you have to quote deploy capital So we want to be very very patient But special dividends if you look at the history of special dividends they really basically dont work", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5c254073-97ef-4609-b47b-3c957db93ccf", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2025Q1_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2025Q1_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..f9c5799c0f2b4299c2f36fa66015a75b5799a732 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/2025Q1_Emotion.txt @@ -0,0 +1,715 @@ +{"timestamp": "2025-07-18 16:53:37.946", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, ladies and gentlemen.", "text_tts": "and gentlemen", "translate": "Good morning, ladies and gentlemen.", "translate_tts": "Good morning ladies and gentlemen", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:43.204", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, ladies and gentlemen.", "text_tts": "and gentlemen", "translate": "Good morning, ladies and gentlemen.", "translate_tts": "Good morning ladies and gentlemen", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:51.786", "mode": "azero-full", "language": "en", "target": "en", "text": "Welcome to JPMorgan Chase's First Quarter twenty twenty five Earnings Call. This call is being recorded. Your line will be muted for the duration of the call. We will now go live to the presentation.", "text_tts": "w go live to the presentation", "translate": "Welcome to JPMorgan Chase's First Quarter twenty twenty five Earnings Call. This call is being recorded. Your line will be muted for the duration of the call. We will now go live to the presentation.", "translate_tts": "Welcome to JPMorgan Chases First Quarter twenty twenty five Earnings Call This call is being recorded Your line will be muted for the duration of the call We will now go live to the presentation", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:53:58.178", "mode": "azero-full", "language": "en", "target": "en", "text": "Welcome to JPMorgan Chase's First Quarter twenty twenty five Earnings Call. This call is being recorded. Your line will be muted for the duration of the call. We will now go live to the presentation.", "text_tts": "w go live to the presentation", "translate": "Welcome to JPMorgan Chase's First Quarter twenty twenty five Earnings Call. This call is being recorded. Your line will be muted for the duration of the call. We will now go live to the presentation.", "translate_tts": "Welcome to JPMorgan Chases First Quarter twenty twenty five Earnings Call This call is being recorded Your line will be muted for the duration of the call We will now go live to the presentation", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:03.358", "mode": "azero-full", "language": "en", "target": "en", "text": "The presentation is available on JPMorgan Chase's website. Please refer to the disclaimer in the back concerning forward looking statements. Please stand by.", "text_tts": "ack concerning forward looking statements Please stand by", "translate": "The presentation is available on JPMorgan Chase's website. Please refer to the disclaimer in the back concerning forward looking statements. Please stand by.", "translate_tts": "The presentation is available on JPMorgan Chases website Please refer to the disclaimer in the back concerning forward looking statements Please stand by", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:09.707", "mode": "azero-full", "language": "en", "target": "en", "text": "The presentation is available on JPMorgan Chase's website. Please refer to the disclaimer in the back concerning forward looking statements. Please stand by.", "text_tts": "ack concerning forward looking statements Please stand by", "translate": "The presentation is available on JPMorgan Chase's website. Please refer to the disclaimer in the back concerning forward looking statements. Please stand by.", "translate_tts": "The presentation is available on JPMorgan Chases website Please refer to the disclaimer in the back concerning forward looking statements Please stand by", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:16.442", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I would like to turn the call over to JPMorgan Chase's Chairman and CEO, Jamie Dimon, and the Chief Financial Officer, Jeremy Barnum. mister Barnum, please go ahead.", "text_tts": "please go ahead", "translate": "At this time, I would like to turn the call over to JPMorgan Chase's Chairman and CEO, Jamie Dimon, and the Chief Financial Officer, Jeremy Barnum. mister Barnum, please go ahead.", "translate_tts": "At this time I would like to turn the call over to JPMorgan Chases Chairman and CEO Jamie Dimon and the Chief Financial Officer Jeremy Barnum mister Barnum please go ahead", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:18.155", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and good morning, everyone.", "text_tts": "good morning everyone", "translate": "Thank you, and good morning, everyone.", "translate_tts": "Thank you and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞✨🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:22.360", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I would like to turn the call over to JPMorgan Chase's Chairman and CEO, Jamie Dimon, and the Chief Financial Officer, Jeremy Barnum. mister Barnum, please go ahead.", "text_tts": "please go ahead", "translate": "At this time, I would like to turn the call over to JPMorgan Chase's Chairman and CEO, Jamie Dimon, and the Chief Financial Officer, Jeremy Barnum. mister Barnum, please go ahead.", "translate_tts": "At this time I would like to turn the call over to JPMorgan Chases Chairman and CEO Jamie Dimon and the Chief Financial Officer Jeremy Barnum mister Barnum please go ahead", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:24.060", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and good morning, everyone.", "text_tts": "good morning everyone", "translate": "Thank you, and good morning, everyone.", "translate_tts": "Thank you and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞✨🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:33.573", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting on Page one, the firm reported net income of fourteen point six billion, EPS of five dollars and seven cents on revenue of forty six billion with an ROTCE of twenty one percent sign.", "text_tts": "cents on revenue of forty six billion with an ROTCE of twenty one percent sign", "translate": "Starting on Page one, the firm reported net income of fourteen point six billion, EPS of five dollars and seven cents on revenue of forty six billion with an ROTCE of twenty one percent sign.", "translate_tts": "Starting on Page one the firm reported net income of fourteen point six billion EPS of five dollars and seven cents on revenue of forty six billion with an ROTCE of twenty one percent sign", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:40.088", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting on Page one, the firm reported net income of fourteen point six billion, EPS of five dollars and seven cents on revenue of forty six billion with an ROTCE of twenty one percent sign.", "text_tts": "cents on revenue of forty six billion with an ROTCE of twenty one percent sign", "translate": "Starting on Page one, the firm reported net income of fourteen point six billion, EPS of five dollars and seven cents on revenue of forty six billion with an ROTCE of twenty one percent sign.", "translate_tts": "Starting on Page one the firm reported net income of fourteen point six billion EPS of five dollars and seven cents on revenue of forty six billion with an ROTCE of twenty one percent sign", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:42.614", "mode": "azero-full", "language": "en", "target": "en", "text": "These results included a First Republic related gain of five hundred eighty eight million, which was previously disclosed in the ten K.", "text_tts": "as previously disclosed in the ten K", "translate": "These results included a First Republic related gain of five hundred eighty eight million, which was previously disclosed in the ten K.", "translate_tts": "These results included a First Republic related gain of five hundred eighty eight million which was previously disclosed in the ten K", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:45.902", "mode": "azero-full", "language": "en", "target": "en", "text": "On Page two, we have more on our first quarter results.", "text_tts": "results", "translate": "On Page two, we have more on our first quarter results.", "translate_tts": "On Page two we have more on our first quarter results", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:49.798", "mode": "azero-full", "language": "en", "target": "en", "text": "These results included a First Republic related gain of five hundred eighty eight million, which was previously disclosed in the ten K.", "text_tts": "as previously disclosed in the ten K", "translate": "These results included a First Republic related gain of five hundred eighty eight million, which was previously disclosed in the ten K.", "translate_tts": "These results included a First Republic related gain of five hundred eighty eight million which was previously disclosed in the ten K", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:53.008", "mode": "azero-full", "language": "en", "target": "en", "text": "The firm reported revenue of forty six billion, up three point five billion or eight percent year on year.", "text_tts": "nt five billion or eight percent year on year", "translate": "The firm reported revenue of forty six billion, up three point five billion or eight percent year on year.", "translate_tts": "The firm reported revenue of forty six billion up three point five billion or eight percent year on year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:54:53.712", "mode": "azero-full", "language": "en", "target": "en", "text": "On Page two, we have more on our first quarter results.", "text_tts": "results", "translate": "On Page two, we have more on our first quarter results.", "translate_tts": "On Page two we have more on our first quarter results", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:00.471", "mode": "azero-full", "language": "en", "target": "en", "text": "The firm reported revenue of forty six billion, up three point five billion or eight percent year on year.", "text_tts": "nt five billion or eight percent year on year", "translate": "The firm reported revenue of forty six billion, up three point five billion or eight percent year on year.", "translate_tts": "The firm reported revenue of forty six billion up three point five billion or eight percent year on year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:05.667", "mode": "azero-full", "language": "en", "target": "en", "text": "NIIX Markets was down four hundred thirty million or two percent, driven by the impact of lower rates and deposit margin compression as well as lower deposit balances and", "text_tts": "gin compression as well as lower deposit balances and", "translate": "NIIX Markets was down four hundred thirty million or two percent, driven by the impact of lower rates and deposit margin compression as well as lower deposit balances and", "translate_tts": "NIIX Markets was down four hundred thirty million or two percent driven by the impact of lower rates and deposit margin compression as well as lower deposit balances and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:55:06.065", "mode": "azero-full", "language": "en", "target": "en", "text": "T B.", "text_tts": "T B", "translate": "T B.", "translate_tts": "T B", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:55:14.813", "mode": "azero-full", "language": "en", "target": "en", "text": "NIIX Markets was down four hundred thirty million or two percent, driven by the impact of lower rates and deposit margin compression as well as lower deposit balances and", "text_tts": "gin compression as well as lower deposit balances and", "translate": "NIIX Markets was down four hundred thirty million or two percent, driven by the impact of lower rates and deposit margin compression as well as lower deposit balances and", "translate_tts": "NIIX Markets was down four hundred thirty million or two percent driven by the impact of lower rates and deposit margin compression as well as lower deposit balances and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:55:15.465", "mode": "azero-full", "language": "en", "target": "en", "text": "T B.", "text_tts": "T B", "translate": "T B.", "translate_tts": "T B", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:55:18.270", "mode": "azero-full", "language": "en", "target": "en", "text": "This was predominantly offset by higher card revolving balances, the impact of securities activity, including from prior quarters, as well as higher wholesale deposits.", "text_tts": "as higher wholesale deposits", "translate": "This was predominantly offset by higher card revolving balances, the impact of securities activity, including from prior quarters, as well as higher wholesale deposits.", "translate_tts": "This was predominantly offset by higher card revolving balances the impact of securities activity including from prior quarters as well as higher wholesale deposits", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:27.529", "mode": "azero-full", "language": "en", "target": "en", "text": "This was predominantly offset by higher card revolving balances, the impact of securities activity, including from prior quarters, as well as higher wholesale deposits.", "text_tts": "as higher wholesale deposits", "translate": "This was predominantly offset by higher card revolving balances, the impact of securities activity, including from prior quarters, as well as higher wholesale deposits.", "translate_tts": "This was predominantly offset by higher card revolving balances the impact of securities activity including from prior quarters as well as higher wholesale deposits", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:29.078", "mode": "azero-full", "language": "en", "target": "en", "text": "and IRX markets was up two point two billion or twenty percent and excluding the significant item I just mentioned was up fourteen percent", "text_tts": "mentioned was up fourteen percent", "translate": "and IRX markets was up two point two billion or twenty percent and excluding the significant item I just mentioned was up fourteen percent", "translate_tts": "and IRX markets was up two point two billion or twenty percent and excluding the significant item I just mentioned was up fourteen percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:36.793", "mode": "azero-full", "language": "en", "target": "en", "text": "largely on higher asset management fees, lower net investment securities losses and higher investment banking fees.", "text_tts": "securities losses and higher investment banking fees", "translate": "largely on higher asset management fees, lower net investment securities losses and higher investment banking fees.", "translate_tts": "largely on higher asset management fees lower net investment securities losses and higher investment banking fees", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:37.525", "mode": "azero-full", "language": "en", "target": "en", "text": "and IRX markets was up two point two billion or twenty percent and excluding the significant item I just mentioned was up fourteen percent", "text_tts": "mentioned was up fourteen percent", "translate": "and IRX markets was up two point two billion or twenty percent and excluding the significant item I just mentioned was up fourteen percent", "translate_tts": "and IRX markets was up two point two billion or twenty percent and excluding the significant item I just mentioned was up fourteen percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:41.225", "mode": "azero-full", "language": "en", "target": "en", "text": "and Markets revenue was up one point seven billion or twenty one percent.", "text_tts": "billion or twenty one percent", "translate": "and Markets revenue was up one point seven billion or twenty one percent.", "translate_tts": "and Markets revenue was up one point seven billion or twenty one percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:46.031", "mode": "azero-full", "language": "en", "target": "en", "text": "largely on higher asset management fees, lower net investment securities losses and higher investment banking fees.", "text_tts": "securities losses and higher investment banking fees", "translate": "largely on higher asset management fees, lower net investment securities losses and higher investment banking fees.", "translate_tts": "largely on higher asset management fees lower net investment securities losses and higher investment banking fees", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:47.239", "mode": "azero-full", "language": "en", "target": "en", "text": "expenses of twenty three point six billion or up eight hundred forty million or four percent,", "text_tts": "p eight hundred forty million or four percent", "translate": "expenses of twenty three point six billion or up eight hundred forty million or four percent,", "translate_tts": "expenses of twenty three point six billion or up eight hundred forty million or four percent", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:50.787", "mode": "azero-full", "language": "en", "target": "en", "text": "and Markets revenue was up one point seven billion or twenty one percent.", "text_tts": "billion or twenty one percent", "translate": "and Markets revenue was up one point seven billion or twenty one percent.", "translate_tts": "and Markets revenue was up one point seven billion or twenty one percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:56.259", "mode": "azero-full", "language": "en", "target": "en", "text": "expenses of twenty three point six billion or up eight hundred forty million or four percent,", "text_tts": "p eight hundred forty million or four percent", "translate": "expenses of twenty three point six billion or up eight hundred forty million or four percent,", "translate_tts": "expenses of twenty three point six billion or up eight hundred forty million or four percent", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:56.692", "mode": "azero-full", "language": "en", "target": "en", "text": "largely driven by compensation, including growth in employees across the front office and technology, higher brokerage and distribution fees", "text_tts": "higher brokerage and distribution fees", "translate": "largely driven by compensation, including growth in employees across the front office and technology, higher brokerage and distribution fees", "translate_tts": "largely driven by compensation including growth in employees across the front office and technology higher brokerage and distribution fees", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:55:59.349", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as marketing and legal expense.", "text_tts": "and legal expense", "translate": "as well as marketing and legal expense.", "translate_tts": "as well as marketing and legal expense", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:07.788", "mode": "azero-full", "language": "en", "target": "en", "text": "largely driven by compensation, including growth in employees across the front office and technology, higher brokerage and distribution fees", "text_tts": "higher brokerage and distribution fees", "translate": "largely driven by compensation, including growth in employees across the front office and technology, higher brokerage and distribution fees", "translate_tts": "largely driven by compensation including growth in employees across the front office and technology higher brokerage and distribution fees", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:10.005", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as marketing and legal expense.", "text_tts": "and legal expense", "translate": "as well as marketing and legal expense.", "translate_tts": "as well as marketing and legal expense", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:12.903", "mode": "azero-full", "language": "en", "target": "en", "text": "The quarter also reflected a three hundred twenty three million release of the FDIC special assessment accrual compared with a seven hundred twenty five million increase in the prior quarter.", "text_tts": "rual compared with a seven hundred twenty five million increase in the prior quarter", "translate": "The quarter also reflected a three hundred twenty three million release of the FDIC special assessment accrual compared with a seven hundred twenty five million increase in the prior quarter.", "translate_tts": "The quarter also reflected a three hundred twenty three million release of the FDIC special assessment accrual compared with a seven hundred twenty five million increase in the prior quarter", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:21.602", "mode": "azero-full", "language": "en", "target": "en", "text": "The quarter also reflected a three hundred twenty three million release of the FDIC special assessment accrual compared with a seven hundred twenty five million increase in the prior quarter.", "text_tts": "rual compared with a seven hundred twenty five million increase in the prior quarter", "translate": "The quarter also reflected a three hundred twenty three million release of the FDIC special assessment accrual compared with a seven hundred twenty five million increase in the prior quarter.", "translate_tts": "The quarter also reflected a three hundred twenty three million release of the FDIC special assessment accrual compared with a seven hundred twenty five million increase in the prior quarter", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:21.856", "mode": "azero-full", "language": "en", "target": "en", "text": "Credit costs were three point three billion with net charge offs of two point three billion and a net reserve build of nine hundred seventy three million.", "text_tts": "billion and a net reserve build of nine hundred seventy three million", "translate": "Credit costs were three point three billion with net charge offs of two point three billion and a net reserve build of nine hundred seventy three million.", "translate_tts": "Credit costs were three point three billion with net charge offs of two point three billion and a net reserve build of nine hundred seventy three million", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:25.871", "mode": "azero-full", "language": "en", "target": "en", "text": "We have more details on the reserve build on Page three.", "text_tts": "on the reserve build on Page three", "translate": "We have more details on the reserve build on Page three.", "translate_tts": "We have more details on the reserve build on Page three", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:27.250", "mode": "azero-full", "language": "en", "target": "en", "text": "With this quarter's reserve bill,", "text_tts": "reserve bill", "translate": "With this quarter's reserve bill,", "translate_tts": "With this quarters reserve bill", "is_final": false, "emotion": "😮", "events": "📞👂", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:30.817", "mode": "azero-full", "language": "en", "target": "en", "text": "Credit costs were three point three billion with net charge offs of two point three billion and a net reserve build of nine hundred seventy three million.", "text_tts": "billion and a net reserve build of nine hundred seventy three million", "translate": "Credit costs were three point three billion with net charge offs of two point three billion and a net reserve build of nine hundred seventy three million.", "translate_tts": "Credit costs were three point three billion with net charge offs of two point three billion and a net reserve build of nine hundred seventy three million", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:32.519", "mode": "azero-full", "language": "en", "target": "en", "text": "firm's total allowance for credit losses is twenty seven point six billion.", "text_tts": "wenty seven point six billion", "translate": "firm's total allowance for credit losses is twenty seven point six billion.", "translate_tts": "firms total allowance for credit losses is twenty seven point six billion", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:34.393", "mode": "azero-full", "language": "en", "target": "en", "text": "We have more details on the reserve build on Page three.", "text_tts": "on the reserve build on Page three", "translate": "We have more details on the reserve build on Page three.", "translate_tts": "We have more details on the reserve build on Page three", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:35.737", "mode": "azero-full", "language": "en", "target": "en", "text": "With this quarter's reserve bill,", "text_tts": "reserve bill", "translate": "With this quarter's reserve bill,", "translate_tts": "With this quarters reserve bill", "is_final": false, "emotion": "😮", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:40.495", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's take a second to add a little bit of context to our thinking surrounding this number in light of the unique environment of the last several weeks.", "text_tts": "of the last several weeks", "translate": "Let's take a second to add a little bit of context to our thinking surrounding this number in light of the unique environment of the last several weeks.", "translate_tts": "Lets take a second to add a little bit of context to our thinking surrounding this number in light of the unique environment of the last several weeks", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:41.288", "mode": "azero-full", "language": "en", "target": "en", "text": "firm's total allowance for credit losses is twenty seven point six billion.", "text_tts": "wenty seven point six billion", "translate": "firm's total allowance for credit losses is twenty seven point six billion.", "translate_tts": "firms total allowance for credit losses is twenty seven point six billion", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:48.652", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's take a second to add a little bit of context to our thinking surrounding this number in light of the unique environment of the last several weeks.", "text_tts": "of the last several weeks", "translate": "Let's take a second to add a little bit of context to our thinking surrounding this number in light of the unique environment of the last several weeks.", "translate_tts": "Lets take a second to add a little bit of context to our thinking surrounding this number in light of the unique environment of the last several weeks", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:49.642", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first quarter allowance is anchored on the relatively benign central case economic outlook, which was in effect at the end of the quarter.", "text_tts": "in effect at the end of the quarter", "translate": "Our first quarter allowance is anchored on the relatively benign central case economic outlook, which was in effect at the end of the quarter.", "translate_tts": "Our first quarter allowance is anchored on the relatively benign central case economic outlook which was in effect at the end of the quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:56:58.023", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first quarter allowance is anchored on the relatively benign central case economic outlook, which was in effect at the end of the quarter.", "text_tts": "in effect at the end of the quarter", "translate": "Our first quarter allowance is anchored on the relatively benign central case economic outlook, which was in effect at the end of the quarter.", "translate_tts": "Our first quarter allowance is anchored on the relatively benign central case economic outlook which was in effect at the end of the quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:09.062", "mode": "azero-full", "language": "en", "target": "en", "text": "But in light of the significantly elevated risks and uncertainties at the time, we increased the probability weightings associated with the downside scenarios in our CECL framework. As a result, the weighted average unemployment rate embedded in our allowance is five point eight percent", "text_tts": "ate embedded in our allowance is five point eight percent", "translate": "But in light of the significantly elevated risks and uncertainties at the time, we increased the probability weightings associated with the downside scenarios in our CECL framework. As a result, the weighted average unemployment rate embedded in our allowance is five point eight percent", "translate_tts": "But in light of the significantly elevated risks and uncertainties at the time we increased the probability weightings associated with the downside scenarios in our CECL framework As a result the weighted average unemployment rate embedded in our allowance is five point eight percent", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:57:17.605", "mode": "azero-full", "language": "en", "target": "en", "text": "Up from five point five percent last quarter, driving the nine hundred seventy three million increase in the allowance.", "text_tts": "ee million increase in the allowance", "translate": "Up from five point five percent last quarter, driving the nine hundred seventy three million increase in the allowance.", "translate_tts": "Up from five point five percent last quarter driving the nine hundred seventy three million increase in the allowance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:57:18.057", "mode": "azero-full", "language": "en", "target": "en", "text": "But in light of the significantly elevated risks and uncertainties at the time, we increased the probability weightings associated with the downside scenarios in our CECL framework. As a result, the weighted average unemployment rate embedded in our allowance is five point eight percent", "text_tts": "ate embedded in our allowance is five point eight percent", "translate": "But in light of the significantly elevated risks and uncertainties at the time, we increased the probability weightings associated with the downside scenarios in our CECL framework. As a result, the weighted average unemployment rate embedded in our allowance is five point eight percent", "translate_tts": "But in light of the significantly elevated risks and uncertainties at the time we increased the probability weightings associated with the downside scenarios in our CECL framework As a result the weighted average unemployment rate embedded in our allowance is five point eight percent", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:57:26.215", "mode": "azero-full", "language": "en", "target": "en", "text": "Up from five point five percent last quarter, driving the nine hundred seventy three million increase in the allowance.", "text_tts": "ee million increase in the allowance", "translate": "Up from five point five percent last quarter, driving the nine hundred seventy three million increase in the allowance.", "translate_tts": "Up from five point five percent last quarter driving the nine hundred seventy three million increase in the allowance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 16:57:27.005", "mode": "azero-full", "language": "en", "target": "en", "text": "So with that in mind, the consumer build of four hundred forty one million was driven by changes in the weighted average macroeconomic outlook.", "text_tts": "n by changes in the weighted average macroeconomic outlook", "translate": "So with that in mind, the consumer build of four hundred forty one million was driven by changes in the weighted average macroeconomic outlook.", "translate_tts": "So with that in mind the consumer build of four hundred forty one million was driven by changes in the weighted average macroeconomic outlook", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:36.611", "mode": "azero-full", "language": "en", "target": "en", "text": "So with that in mind, the consumer build of four hundred forty one million was driven by changes in the weighted average macroeconomic outlook.", "text_tts": "n by changes in the weighted average macroeconomic outlook", "translate": "So with that in mind, the consumer build of four hundred forty one million was driven by changes in the weighted average macroeconomic outlook.", "translate_tts": "So with that in mind the consumer build of four hundred forty one million was driven by changes in the weighted average macroeconomic outlook", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:40.355", "mode": "azero-full", "language": "en", "target": "en", "text": "The wholesale build of five hundred forty nine million was predominantly driven by credit quality changes on certain exposures and net lending activity as well as changes in the outlook.", "text_tts": "certain exposures and net lending activity as well as changes in the outlook", "translate": "The wholesale build of five hundred forty nine million was predominantly driven by credit quality changes on certain exposures and net lending activity as well as changes in the outlook.", "translate_tts": "The wholesale build of five hundred forty nine million was predominantly driven by credit quality changes on certain exposures and net lending activity as well as changes in the outlook", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:49.713", "mode": "azero-full", "language": "en", "target": "en", "text": "The wholesale build of five hundred forty nine million was predominantly driven by credit quality changes on certain exposures and net lending activity as well as changes in the outlook.", "text_tts": "certain exposures and net lending activity as well as changes in the outlook", "translate": "The wholesale build of five hundred forty nine million was predominantly driven by credit quality changes on certain exposures and net lending activity as well as changes in the outlook.", "translate_tts": "The wholesale build of five hundred forty nine million was predominantly driven by credit quality changes on certain exposures and net lending activity as well as changes in the outlook", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:57:57.596", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, it's important to note that the increase in the allowance is not, to any meaningful degree, driven by the deterioration in the actual credit performance in the portfolio, which remains largely in line with expectations.", "text_tts": "lio which remains largely in line with expectations", "translate": "In addition, it's important to note that the increase in the allowance is not, to any meaningful degree, driven by the deterioration in the actual credit performance in the portfolio, which remains largely in line with expectations.", "translate_tts": "In addition its important to note that the increase in the allowance is not to any meaningful degree driven by the deterioration in the actual credit performance in the portfolio which remains largely in line with expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:01.668", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, let's go to balance sheet and capital on page four.", "text_tts": "page four", "translate": "With that, let's go to balance sheet and capital on page four.", "translate_tts": "With that lets go to balance sheet and capital on page four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:08.187", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, it's important to note that the increase in the allowance is not, to any meaningful degree, driven by the deterioration in the actual credit performance in the portfolio, which remains largely in line with expectations.", "text_tts": "lio which remains largely in line with expectations", "translate": "In addition, it's important to note that the increase in the allowance is not, to any meaningful degree, driven by the deterioration in the actual credit performance in the portfolio, which remains largely in line with expectations.", "translate_tts": "In addition its important to note that the increase in the allowance is not to any meaningful degree driven by the deterioration in the actual credit performance in the portfolio which remains largely in line with expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:11.901", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, let's go to balance sheet and capital on page four.", "text_tts": "page four", "translate": "With that, let's go to balance sheet and capital on page four.", "translate_tts": "With that lets go to balance sheet and capital on page four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:16.892", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the quarter with a CT one ratio of fifteen point four percent, down thirty basis points versus the prior quarter as net income and OCI gains were more than offset by capital distributions and higher RWA.", "text_tts": "d OCI gains were more than offset by capital distributions and higher RWA", "translate": "We ended the quarter with a CT one ratio of fifteen point four percent, down thirty basis points versus the prior quarter as net income and OCI gains were more than offset by capital distributions and higher RWA.", "translate_tts": "We ended the quarter with a CT one ratio of fifteen point four percent down thirty basis points versus the prior quarter as net income and OCI gains were more than offset by capital distributions and higher RWA", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:28.741", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the quarter with a CT one ratio of fifteen point four percent, down thirty basis points versus the prior quarter as net income and OCI gains were more than offset by capital distributions and higher RWA.", "text_tts": "d OCI gains were more than offset by capital distributions and higher RWA", "translate": "We ended the quarter with a CT one ratio of fifteen point four percent, down thirty basis points versus the prior quarter as net income and OCI gains were more than offset by capital distributions and higher RWA.", "translate_tts": "We ended the quarter with a CT one ratio of fifteen point four percent down thirty basis points versus the prior quarter as net income and OCI gains were more than offset by capital distributions and higher RWA", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:33.279", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, the firm distributed eleven billion dollars of capital to shareholders, which reflects seven point one billion of net common share repurchases and the payment of our common dividend, which has been increased to one dollar forty cents per share.", "text_tts": "h has been increased to one dollar forty cents per share", "translate": "This quarter, the firm distributed eleven billion dollars of capital to shareholders, which reflects seven point one billion of net common share repurchases and the payment of our common dividend, which has been increased to one dollar forty cents per share.", "translate_tts": "This quarter the firm distributed eleven billion dollars of capital to shareholders which reflects seven point one billion of net common share repurchases and the payment of our common dividend which has been increased to one dollar forty cents per share", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:41.326", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter's higher RWA is primarily driven by overall business growth in markets and some seasonal effects.", "text_tts": "easonal effects", "translate": "This quarter's higher RWA is primarily driven by overall business growth in markets and some seasonal effects.", "translate_tts": "This quarters higher RWA is primarily driven by overall business growth in markets and some seasonal effects", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:45.191", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, the firm distributed eleven billion dollars of capital to shareholders, which reflects seven point one billion of net common share repurchases and the payment of our common dividend, which has been increased to one dollar forty cents per share.", "text_tts": "h has been increased to one dollar forty cents per share", "translate": "This quarter, the firm distributed eleven billion dollars of capital to shareholders, which reflects seven point one billion of net common share repurchases and the payment of our common dividend, which has been increased to one dollar forty cents per share.", "translate_tts": "This quarter the firm distributed eleven billion dollars of capital to shareholders which reflects seven point one billion of net common share repurchases and the payment of our common dividend which has been increased to one dollar forty cents per share", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:45.929", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's go to our businesses, starting with CCB on Page five.", "text_tts": "businesses starting with CCB on Page five", "translate": "Now let's go to our businesses, starting with CCB on Page five.", "translate_tts": "Now lets go to our businesses starting with CCB on Page five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:49.300", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumers and small businesses remain financially healthy.", "text_tts": "and small businesses remain financially healthy", "translate": "Consumers and small businesses remain financially healthy.", "translate_tts": "Consumers and small businesses remain financially healthy", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:53.792", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter's higher RWA is primarily driven by overall business growth in markets and some seasonal effects.", "text_tts": "easonal effects", "translate": "This quarter's higher RWA is primarily driven by overall business growth in markets and some seasonal effects.", "translate_tts": "This quarters higher RWA is primarily driven by overall business growth in markets and some seasonal effects", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:55.672", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite the recent downtrends in consumer and small business sentiment, based on our data,", "text_tts": "sentiment based on our data", "translate": "Despite the recent downtrends in consumer and small business sentiment, based on our data,", "translate_tts": "Despite the recent downtrends in consumer and small business sentiment based on our data", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:58:57.750", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's go to our businesses, starting with CCB on Page five.", "text_tts": "businesses starting with CCB on Page five", "translate": "Now let's go to our businesses, starting with CCB on Page five.", "translate_tts": "Now lets go to our businesses starting with CCB on Page five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:01.758", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumers and small businesses remain financially healthy.", "text_tts": "and small businesses remain financially healthy", "translate": "Consumers and small businesses remain financially healthy.", "translate_tts": "Consumers and small businesses remain financially healthy", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:03.650", "mode": "azero-full", "language": "en", "target": "en", "text": "spend, cash buffers, payment to income ratios and credit utilization are all in line with our expectations.", "text_tts": "e with our expectations", "translate": "spend, cash buffers, payment to income ratios and credit utilization are all in line with our expectations.", "translate_tts": "spend cash buffers payment to income ratios and credit utilization are all in line with our expectations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:09.668", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite the recent downtrends in consumer and small business sentiment, based on our data,", "text_tts": "sentiment based on our data", "translate": "Despite the recent downtrends in consumer and small business sentiment, based on our data,", "translate_tts": "Despite the recent downtrends in consumer and small business sentiment based on our data", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:15.431", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the financial results. CCP reported net income of four point four billion on revenue of eighteen point three billion, which was up four percent sign year on year.", "text_tts": "e billion which was up four percent sign year on year", "translate": "Moving to the financial results. CCP reported net income of four point four billion on revenue of eighteen point three billion, which was up four percent sign year on year.", "translate_tts": "Moving to the financial results CCP reported net income of four point four billion on revenue of eighteen point three billion which was up four percent sign year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:17.644", "mode": "azero-full", "language": "en", "target": "en", "text": "spend, cash buffers, payment to income ratios and credit utilization are all in line with our expectations.", "text_tts": "e with our expectations", "translate": "spend, cash buffers, payment to income ratios and credit utilization are all in line with our expectations.", "translate_tts": "spend cash buffers payment to income ratios and credit utilization are all in line with our expectations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:25.797", "mode": "azero-full", "language": "en", "target": "en", "text": "In Banking and Wealth Management, revenue was down one percent year on year, driven by lower deposit NII, predominantly offset by growth in Wealth Management revenue.", "text_tts": "growth in Wealth Management revenue", "translate": "In Banking and Wealth Management, revenue was down one percent year on year, driven by lower deposit NII, predominantly offset by growth in Wealth Management revenue.", "translate_tts": "In Banking and Wealth Management revenue was down one percent year on year driven by lower deposit NII predominantly offset by growth in Wealth Management revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:28.538", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the financial results. CCP reported net income of four point four billion on revenue of eighteen point three billion, which was up four percent sign year on year.", "text_tts": "e billion which was up four percent sign year on year", "translate": "Moving to the financial results. CCP reported net income of four point four billion on revenue of eighteen point three billion, which was up four percent sign year on year.", "translate_tts": "Moving to the financial results CCP reported net income of four point four billion on revenue of eighteen point three billion which was up four percent sign year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:34.580", "mode": "azero-full", "language": "en", "target": "en", "text": "Average deposits were down two percent year on year and flat sequentially, while end of period deposits were up two percent sign quarter on quarter.", "text_tts": "of period deposits were up two percent sign quarter on quarter", "translate": "Average deposits were down two percent year on year and flat sequentially, while end of period deposits were up two percent sign quarter on quarter.", "translate_tts": "Average deposits were down two percent year on year and flat sequentially while end of period deposits were up two percent sign quarter on quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:39.478", "mode": "azero-full", "language": "en", "target": "en", "text": "In Banking and Wealth Management, revenue was down one percent year on year, driven by lower deposit NII, predominantly offset by growth in Wealth Management revenue.", "text_tts": "growth in Wealth Management revenue", "translate": "In Banking and Wealth Management, revenue was down one percent year on year, driven by lower deposit NII, predominantly offset by growth in Wealth Management revenue.", "translate_tts": "In Banking and Wealth Management revenue was down one percent year on year driven by lower deposit NII predominantly offset by growth in Wealth Management revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:46.458", "mode": "azero-full", "language": "en", "target": "en", "text": "Client investment assets were up seven percent year on year, predominantly driven by market performance, and we continue to see strong flows into managed products.", "text_tts": "into managed products", "translate": "Client investment assets were up seven percent year on year, predominantly driven by market performance, and we continue to see strong flows into managed products.", "translate_tts": "Client investment assets were up seven percent year on year predominantly driven by market performance and we continue to see strong flows into managed products", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:49.178", "mode": "azero-full", "language": "en", "target": "en", "text": "Average deposits were down two percent year on year and flat sequentially, while end of period deposits were up two percent sign quarter on quarter.", "text_tts": "of period deposits were up two percent sign quarter on quarter", "translate": "Average deposits were down two percent year on year and flat sequentially, while end of period deposits were up two percent sign quarter on quarter.", "translate_tts": "Average deposits were down two percent year on year and flat sequentially while end of period deposits were up two percent sign quarter on quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:57.417", "mode": "azero-full", "language": "en", "target": "en", "text": "In home lending, revenue was up two percent year on year and originations were up forty two percent year on year off a small base in a slowly growing market.", "text_tts": "a small base in a slowly growing market", "translate": "In home lending, revenue was up two percent year on year and originations were up forty two percent year on year off a small base in a slowly growing market.", "translate_tts": "In home lending revenue was up two percent year on year and originations were up forty two percent year on year off a small base in a slowly growing market", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:59:59.699", "mode": "azero-full", "language": "en", "target": "en", "text": "Client investment assets were up seven percent year on year, predominantly driven by market performance, and we continue to see strong flows into managed products.", "text_tts": "into managed products", "translate": "Client investment assets were up seven percent year on year, predominantly driven by market performance, and we continue to see strong flows into managed products.", "translate_tts": "Client investment assets were up seven percent year on year predominantly driven by market performance and we continue to see strong flows into managed products", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:10.062", "mode": "azero-full", "language": "en", "target": "en", "text": "In home lending, revenue was up two percent year on year and originations were up forty two percent year on year off a small base in a slowly growing market.", "text_tts": "a small base in a slowly growing market", "translate": "In home lending, revenue was up two percent year on year and originations were up forty two percent year on year off a small base in a slowly growing market.", "translate_tts": "In home lending revenue was up two percent year on year and originations were up forty two percent year on year off a small base in a slowly growing market", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:11.127", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to card services and auto. Revenue was up twelve percent year on year, predominantly driven by card NII and higher revolving balances as well as higher operating lease income in auto.", "text_tts": "er operating lease income in auto", "translate": "Turning to card services and auto. Revenue was up twelve percent year on year, predominantly driven by card NII and higher revolving balances as well as higher operating lease income in auto.", "translate_tts": "Turning to card services and auto Revenue was up twelve percent year on year predominantly driven by card NII and higher revolving balances as well as higher operating lease income in auto", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:15.140", "mode": "azero-full", "language": "en", "target": "en", "text": "Card outstandings were up ten percent due to strong account acquisition.", "text_tts": "to strong account acquisition", "translate": "Card outstandings were up ten percent due to strong account acquisition.", "translate_tts": "Card outstandings were up ten percent due to strong account acquisition", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:20.282", "mode": "azero-full", "language": "en", "target": "en", "text": "And in auto, originations were ten point seven billion, up twenty percent", "text_tts": "originations were ten point seven billion up twenty percent", "translate": "And in auto, originations were ten point seven billion, up twenty percent", "translate_tts": "And in auto originations were ten point seven billion up twenty percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:22.015", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by higher lease volume.", "text_tts": "lease volume", "translate": "driven by higher lease volume.", "translate_tts": "driven by higher lease volume", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:23.353", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to card services and auto. Revenue was up twelve percent year on year, predominantly driven by card NII and higher revolving balances as well as higher operating lease income in auto.", "text_tts": "er operating lease income in auto", "translate": "Turning to card services and auto. Revenue was up twelve percent year on year, predominantly driven by card NII and higher revolving balances as well as higher operating lease income in auto.", "translate_tts": "Turning to card services and auto Revenue was up twelve percent year on year predominantly driven by card NII and higher revolving balances as well as higher operating lease income in auto", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:27.498", "mode": "azero-full", "language": "en", "target": "en", "text": "Card outstandings were up ten percent due to strong account acquisition.", "text_tts": "to strong account acquisition", "translate": "Card outstandings were up ten percent due to strong account acquisition.", "translate_tts": "Card outstandings were up ten percent due to strong account acquisition", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:31.938", "mode": "azero-full", "language": "en", "target": "en", "text": "And in auto, originations were ten point seven billion, up twenty percent", "text_tts": "originations were ten point seven billion up twenty percent", "translate": "And in auto, originations were ten point seven billion, up twenty percent", "translate_tts": "And in auto originations were ten point seven billion up twenty percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:33.569", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by higher lease volume.", "text_tts": "lease volume", "translate": "driven by higher lease volume.", "translate_tts": "driven by higher lease volume", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:36.977", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of nine point nine billion were up six percent year on year, predominantly driven by growth in marketing and technology, higher field compensation as well as higher auto lease depreciation.", "text_tts": "pensation as well as higher auto lease depreciation", "translate": "Expenses of nine point nine billion were up six percent year on year, predominantly driven by growth in marketing and technology, higher field compensation as well as higher auto lease depreciation.", "translate_tts": "Expenses of nine point nine billion were up six percent year on year predominantly driven by growth in marketing and technology higher field compensation as well as higher auto lease depreciation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:47.823", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of nine point nine billion were up six percent year on year, predominantly driven by growth in marketing and technology, higher field compensation as well as higher auto lease depreciation.", "text_tts": "pensation as well as higher auto lease depreciation", "translate": "Expenses of nine point nine billion were up six percent year on year, predominantly driven by growth in marketing and technology, higher field compensation as well as higher auto lease depreciation.", "translate_tts": "Expenses of nine point nine billion were up six percent year on year predominantly driven by growth in marketing and technology higher field compensation as well as higher auto lease depreciation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:00:55.303", "mode": "azero-full", "language": "en", "target": "en", "text": "Credit costs were two point six billion, reflecting net charge offs of two point two billion, up two hundred seventy five million year on year, predominantly driven by the seasoning of recent vintages and card with delinquencies and losses in line with expectations.", "text_tts": "ages and card with delinquencies and losses in line with expectations", "translate": "Credit costs were two point six billion, reflecting net charge offs of two point two billion, up two hundred seventy five million year on year, predominantly driven by the seasoning of recent vintages and card with delinquencies and losses in line with expectations.", "translate_tts": "Credit costs were two point six billion reflecting net charge offs of two point two billion up two hundred seventy five million year on year predominantly driven by the seasoning of recent vintages and card with delinquencies and losses in line with expectations", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:00.737", "mode": "azero-full", "language": "en", "target": "en", "text": "The net reserve billed was four hundred seventy five million, of which four hundred million was incurred.", "text_tts": "ty five million of which four hundred million was incurred", "translate": "The net reserve billed was four hundred seventy five million, of which four hundred million was incurred.", "translate_tts": "The net reserve billed was four hundred seventy five million of which four hundred million was incurred", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:04.776", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, the Commercial and Investment Bank on Page six.", "text_tts": "l and Investment Bank on Page six", "translate": "Next, the Commercial and Investment Bank on Page six.", "translate_tts": "Next the Commercial and Investment Bank on Page six", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:06.947", "mode": "azero-full", "language": "en", "target": "en", "text": "Credit costs were two point six billion, reflecting net charge offs of two point two billion, up two hundred seventy five million year on year, predominantly driven by the seasoning of recent vintages and card with delinquencies and losses in line with expectations.", "text_tts": "ages and card with delinquencies and losses in line with expectations", "translate": "Credit costs were two point six billion, reflecting net charge offs of two point two billion, up two hundred seventy five million year on year, predominantly driven by the seasoning of recent vintages and card with delinquencies and losses in line with expectations.", "translate_tts": "Credit costs were two point six billion reflecting net charge offs of two point two billion up two hundred seventy five million year on year predominantly driven by the seasoning of recent vintages and card with delinquencies and losses in line with expectations", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:12.952", "mode": "azero-full", "language": "en", "target": "en", "text": "The net reserve billed was four hundred seventy five million, of which four hundred million was incurred.", "text_tts": "ty five million of which four hundred million was incurred", "translate": "The net reserve billed was four hundred seventy five million, of which four hundred million was incurred.", "translate_tts": "The net reserve billed was four hundred seventy five million of which four hundred million was incurred", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:14.198", "mode": "azero-full", "language": "en", "target": "en", "text": "CIB reported net income of six point nine billion on revenue of nineteen point seven billion, which is up twelve percent year on year.", "text_tts": "point seven billion which is up twelve percent year on year", "translate": "CIB reported net income of six point nine billion on revenue of nineteen point seven billion, which is up twelve percent year on year.", "translate_tts": "CIB reported net income of six point nine billion on revenue of nineteen point seven billion which is up twelve percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:17.311", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, the Commercial and Investment Bank on Page six.", "text_tts": "l and Investment Bank on Page six", "translate": "Next, the Commercial and Investment Bank on Page six.", "translate_tts": "Next the Commercial and Investment Bank on Page six", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:20.937", "mode": "azero-full", "language": "en", "target": "en", "text": "Four fees were up twelve percent year on year, and we ranked number one with wallet share of nine percent.", "text_tts": "wallet share of nine percent", "translate": "Four fees were up twelve percent year on year, and we ranked number one with wallet share of nine percent.", "translate_tts": "Four fees were up twelve percent year on year and we ranked number one with wallet share of nine percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:26.612", "mode": "azero-full", "language": "en", "target": "en", "text": "CIB reported net income of six point nine billion on revenue of nineteen point seven billion, which is up twelve percent year on year.", "text_tts": "point seven billion which is up twelve percent year on year", "translate": "CIB reported net income of six point nine billion on revenue of nineteen point seven billion, which is up twelve percent year on year.", "translate_tts": "CIB reported net income of six point nine billion on revenue of nineteen point seven billion which is up twelve percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:28.852", "mode": "azero-full", "language": "en", "target": "en", "text": "In advisory, fees were up sixteen percent, benefiting from the closing of deals announced in twenty twenty four.", "text_tts": "nounced in twenty twenty four", "translate": "In advisory, fees were up sixteen percent, benefiting from the closing of deals announced in twenty twenty four.", "translate_tts": "In advisory fees were up sixteen percent benefiting from the closing of deals announced in twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:34.334", "mode": "azero-full", "language": "en", "target": "en", "text": "Four fees were up twelve percent year on year, and we ranked number one with wallet share of nine percent.", "text_tts": "wallet share of nine percent", "translate": "Four fees were up twelve percent year on year, and we ranked number one with wallet share of nine percent.", "translate_tts": "Four fees were up twelve percent year on year and we ranked number one with wallet share of nine percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:37.841", "mode": "azero-full", "language": "en", "target": "en", "text": "Net underwriting fees were up sixteen percent, primarily driven by elevated refinancing activity, particularly in leveraged finance.", "text_tts": "arily driven by elevated refinancing activity particularly in leveraged finance", "translate": "Net underwriting fees were up sixteen percent, primarily driven by elevated refinancing activity, particularly in leveraged finance.", "translate_tts": "Net underwriting fees were up sixteen percent primarily driven by elevated refinancing activity particularly in leveraged finance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:42.229", "mode": "azero-full", "language": "en", "target": "en", "text": "In advisory, fees were up sixteen percent, benefiting from the closing of deals announced in twenty twenty four.", "text_tts": "nounced in twenty twenty four", "translate": "In advisory, fees were up sixteen percent, benefiting from the closing of deals announced in twenty twenty four.", "translate_tts": "In advisory fees were up sixteen percent benefiting from the closing of deals announced in twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:44.301", "mode": "azero-full", "language": "en", "target": "en", "text": "And equity underwriting fees were down nine percent year on year, reflecting challenging market conditions.", "text_tts": "ear on year reflecting challenging market conditions", "translate": "And equity underwriting fees were down nine percent year on year, reflecting challenging market conditions.", "translate_tts": "And equity underwriting fees were down nine percent year on year reflecting challenging market conditions", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:01:50.199", "mode": "azero-full", "language": "en", "target": "en", "text": "In light of market conditions, we are adopting a cautious stance on the investment banking outlook.", "text_tts": "stance on the investment banking outlook", "translate": "In light of market conditions, we are adopting a cautious stance on the investment banking outlook.", "translate_tts": "In light of market conditions we are adopting a cautious stance on the investment banking outlook", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:50.499", "mode": "azero-full", "language": "en", "target": "en", "text": "Net underwriting fees were up sixteen percent, primarily driven by elevated refinancing activity, particularly in leveraged finance.", "text_tts": "arily driven by elevated refinancing activity particularly in leveraged finance", "translate": "Net underwriting fees were up sixteen percent, primarily driven by elevated refinancing activity, particularly in leveraged finance.", "translate_tts": "Net underwriting fees were up sixteen percent primarily driven by elevated refinancing activity particularly in leveraged finance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:01:56.556", "mode": "azero-full", "language": "en", "target": "en", "text": "And equity underwriting fees were down nine percent year on year, reflecting challenging market conditions.", "text_tts": "ear on year reflecting challenging market conditions", "translate": "And equity underwriting fees were down nine percent year on year, reflecting challenging market conditions.", "translate_tts": "And equity underwriting fees were down nine percent year on year reflecting challenging market conditions", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:02:02.773", "mode": "azero-full", "language": "en", "target": "en", "text": "In light of market conditions, we are adopting a cautious stance on the investment banking outlook.", "text_tts": "stance on the investment banking outlook", "translate": "In light of market conditions, we are adopting a cautious stance on the investment banking outlook.", "translate_tts": "In light of market conditions we are adopting a cautious stance on the investment banking outlook", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:05.081", "mode": "azero-full", "language": "en", "target": "en", "text": "While client engagement and dialogue is quite elevated, both the conversion of the existing pipeline and origination of new activity will require a reduction in the current levels of uncertainty.", "text_tts": "s of uncertainty", "translate": "While client engagement and dialogue is quite elevated, both the conversion of the existing pipeline and origination of new activity will require a reduction in the current levels of uncertainty.", "translate_tts": "While client engagement and dialogue is quite elevated both the conversion of the existing pipeline and origination of new activity will require a reduction in the current levels of uncertainty", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:02:09.341", "mode": "azero-full", "language": "en", "target": "en", "text": "Payments revenue was up three percent year on year, excluding equity investments,", "text_tts": "year on year excluding equity investments", "translate": "Payments revenue was up three percent year on year, excluding equity investments,", "translate_tts": "Payments revenue was up three percent year on year excluding equity investments", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:02:14.757", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by higher deposit balances and fee growth, predominantly offset by deposit margin compression.", "text_tts": "ly offset by deposit margin compression", "translate": "driven by higher deposit balances and fee growth, predominantly offset by deposit margin compression.", "translate_tts": "driven by higher deposit balances and fee growth predominantly offset by deposit margin compression", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:02:18.031", "mode": "azero-full", "language": "en", "target": "en", "text": "While client engagement and dialogue is quite elevated, both the conversion of the existing pipeline and origination of new activity will require a reduction in the current levels of uncertainty.", "text_tts": "s of uncertainty", "translate": "While client engagement and dialogue is quite elevated, both the conversion of the existing pipeline and origination of new activity will require a reduction in the current levels of uncertainty.", "translate_tts": "While client engagement and dialogue is quite elevated both the conversion of the existing pipeline and origination of new activity will require a reduction in the current levels of uncertainty", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:02:22.872", "mode": "azero-full", "language": "en", "target": "en", "text": "Payments revenue was up three percent year on year, excluding equity investments,", "text_tts": "year on year excluding equity investments", "translate": "Payments revenue was up three percent year on year, excluding equity investments,", "translate_tts": "Payments revenue was up three percent year on year excluding equity investments", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:23.636", "mode": "azero-full", "language": "en", "target": "en", "text": "Lending revenue was up eleven percent year on year, driven by lower losses on hedges, partially offset by lower balances.", "text_tts": "es on hedges partially offset by lower balances", "translate": "Lending revenue was up eleven percent year on year, driven by lower losses on hedges, partially offset by lower balances.", "translate_tts": "Lending revenue was up eleven percent year on year driven by lower losses on hedges partially offset by lower balances", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:28.840", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by higher deposit balances and fee growth, predominantly offset by deposit margin compression.", "text_tts": "ly offset by deposit margin compression", "translate": "driven by higher deposit balances and fee growth, predominantly offset by deposit margin compression.", "translate_tts": "driven by higher deposit balances and fee growth predominantly offset by deposit margin compression", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:32.122", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to markets. Total revenue was up twenty one percent year on year, reflecting record performance in equities.", "text_tts": "ent year on year reflecting record performance in equities", "translate": "Moving to markets. Total revenue was up twenty one percent year on year, reflecting record performance in equities.", "translate_tts": "Moving to markets Total revenue was up twenty one percent year on year reflecting record performance in equities", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:38.590", "mode": "azero-full", "language": "en", "target": "en", "text": "Lending revenue was up eleven percent year on year, driven by lower losses on hedges, partially offset by lower balances.", "text_tts": "es on hedges partially offset by lower balances", "translate": "Lending revenue was up eleven percent year on year, driven by lower losses on hedges, partially offset by lower balances.", "translate_tts": "Lending revenue was up eleven percent year on year driven by lower losses on hedges partially offset by lower balances", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:39.471", "mode": "azero-full", "language": "en", "target": "en", "text": "Fixed income was up eight percent with better performance in rates and commodities against a relatively weak prior year quarter.", "text_tts": "eak prior year quarter", "translate": "Fixed income was up eight percent with better performance in rates and commodities against a relatively weak prior year quarter.", "translate_tts": "Fixed income was up eight percent with better performance in rates and commodities against a relatively weak prior year quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:46.066", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to markets. Total revenue was up twenty one percent year on year, reflecting record performance in equities.", "text_tts": "ent year on year reflecting record performance in equities", "translate": "Moving to markets. Total revenue was up twenty one percent year on year, reflecting record performance in equities.", "translate_tts": "Moving to markets Total revenue was up twenty one percent year on year reflecting record performance in equities", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:02:52.641", "mode": "azero-full", "language": "en", "target": "en", "text": "Equities was up forty eight percent as the business performed well during a period of elevated volatility supported by higher client activity and strong monetization of flows, particularly in derivatives.", "text_tts": "articularly in derivatives", "translate": "Equities was up forty eight percent as the business performed well during a period of elevated volatility supported by higher client activity and strong monetization of flows, particularly in derivatives.", "translate_tts": "Equities was up forty eight percent as the business performed well during a period of elevated volatility supported by higher client activity and strong monetization of flows particularly in derivatives", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:02:53.754", "mode": "azero-full", "language": "en", "target": "en", "text": "Fixed income was up eight percent with better performance in rates and commodities against a relatively weak prior year quarter.", "text_tts": "eak prior year quarter", "translate": "Fixed income was up eight percent with better performance in rates and commodities against a relatively weak prior year quarter.", "translate_tts": "Fixed income was up eight percent with better performance in rates and commodities against a relatively weak prior year quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:04.745", "mode": "azero-full", "language": "en", "target": "en", "text": "Security Services revenue was up seven percent year on year, driven by fee growth and higher deposit balances, partially offset by deposit margin compression.", "text_tts": "ly offset by deposit margin compression", "translate": "Security Services revenue was up seven percent year on year, driven by fee growth and higher deposit balances, partially offset by deposit margin compression.", "translate_tts": "Security Services revenue was up seven percent year on year driven by fee growth and higher deposit balances partially offset by deposit margin compression", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:09.459", "mode": "azero-full", "language": "en", "target": "en", "text": "Equities was up forty eight percent as the business performed well during a period of elevated volatility supported by higher client activity and strong monetization of flows, particularly in derivatives.", "text_tts": "articularly in derivatives", "translate": "Equities was up forty eight percent as the business performed well during a period of elevated volatility supported by higher client activity and strong monetization of flows, particularly in derivatives.", "translate_tts": "Equities was up forty eight percent as the business performed well during a period of elevated volatility supported by higher client activity and strong monetization of flows particularly in derivatives", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:03:14.198", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of nine point eight billion were up thirteen percent year on year, predominantly driven by higher compensation, legal and brokerage expense.", "text_tts": "nantly driven by higher compensation legal and brokerage expense", "translate": "Expenses of nine point eight billion were up thirteen percent year on year, predominantly driven by higher compensation, legal and brokerage expense.", "translate_tts": "Expenses of nine point eight billion were up thirteen percent year on year predominantly driven by higher compensation legal and brokerage expense", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:20.784", "mode": "azero-full", "language": "en", "target": "en", "text": "Average banking and payments loans were down three percent year on year and down one percent sequentially, as", "text_tts": "wn one percent sequentially as", "translate": "Average banking and payments loans were down three percent year on year and down one percent sequentially, as", "translate_tts": "Average banking and payments loans were down three percent year on year and down one percent sequentially as", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:21.312", "mode": "azero-full", "language": "en", "target": "en", "text": "Security Services revenue was up seven percent year on year, driven by fee growth and higher deposit balances, partially offset by deposit margin compression.", "text_tts": "ly offset by deposit margin compression", "translate": "Security Services revenue was up seven percent year on year, driven by fee growth and higher deposit balances, partially offset by deposit margin compression.", "translate_tts": "Security Services revenue was up seven percent year on year driven by fee growth and higher deposit balances partially offset by deposit margin compression", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:26.670", "mode": "azero-full", "language": "en", "target": "en", "text": "as we continue to observe payoff activity and limited demand for new loans across client segments.", "text_tts": "new loans across client segments", "translate": "as we continue to observe payoff activity and limited demand for new loans across client segments.", "translate_tts": "as we continue to observe payoff activity and limited demand for new loans across client segments", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:31.128", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of nine point eight billion were up thirteen percent year on year, predominantly driven by higher compensation, legal and brokerage expense.", "text_tts": "nantly driven by higher compensation legal and brokerage expense", "translate": "Expenses of nine point eight billion were up thirteen percent year on year, predominantly driven by higher compensation, legal and brokerage expense.", "translate_tts": "Expenses of nine point eight billion were up thirteen percent year on year predominantly driven by higher compensation legal and brokerage expense", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:37.448", "mode": "azero-full", "language": "en", "target": "en", "text": "Average client deposits were up eleven percent year on year and up two percent sequentially, reflecting increased activity across payments and security services.", "text_tts": "cross payments and security services", "translate": "Average client deposits were up eleven percent year on year and up two percent sequentially, reflecting increased activity across payments and security services.", "translate_tts": "Average client deposits were up eleven percent year on year and up two percent sequentially reflecting increased activity across payments and security services", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:38.037", "mode": "azero-full", "language": "en", "target": "en", "text": "Average banking and payments loans were down three percent year on year and down one percent sequentially, as", "text_tts": "wn one percent sequentially as", "translate": "Average banking and payments loans were down three percent year on year and down one percent sequentially, as", "translate_tts": "Average banking and payments loans were down three percent year on year and down one percent sequentially as", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:43.714", "mode": "azero-full", "language": "en", "target": "en", "text": "as we continue to observe payoff activity and limited demand for new loans across client segments.", "text_tts": "new loans across client segments", "translate": "as we continue to observe payoff activity and limited demand for new loans across client segments.", "translate_tts": "as we continue to observe payoff activity and limited demand for new loans across client segments", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:44.552", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, credit costs were seven hundred five million, largely driven by the net reserve build.", "text_tts": "largely driven by the net reserve build", "translate": "Finally, credit costs were seven hundred five million, largely driven by the net reserve build.", "translate_tts": "Finally credit costs were seven hundred five million largely driven by the net reserve build", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:50.091", "mode": "azero-full", "language": "en", "target": "en", "text": "Then to complete our lines of business, Asset and Wealth Management on Page seven.", "text_tts": "and Wealth Management on Page seven", "translate": "Then to complete our lines of business, Asset and Wealth Management on Page seven.", "translate_tts": "Then to complete our lines of business Asset and Wealth Management on Page seven", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:54.538", "mode": "azero-full", "language": "en", "target": "en", "text": "Average client deposits were up eleven percent year on year and up two percent sequentially, reflecting increased activity across payments and security services.", "text_tts": "cross payments and security services", "translate": "Average client deposits were up eleven percent year on year and up two percent sequentially, reflecting increased activity across payments and security services.", "translate_tts": "Average client deposits were up eleven percent year on year and up two percent sequentially reflecting increased activity across payments and security services", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:03:57.156", "mode": "azero-full", "language": "en", "target": "en", "text": "AWM reported net income of one point six billion with pretax margin of thirty five percent.", "text_tts": "in of thirty five percent", "translate": "AWM reported net income of one point six billion with pretax margin of thirty five percent.", "translate_tts": "AWM reported net income of one point six billion with pretax margin of thirty five percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:01.258", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, credit costs were seven hundred five million, largely driven by the net reserve build.", "text_tts": "largely driven by the net reserve build", "translate": "Finally, credit costs were seven hundred five million, largely driven by the net reserve build.", "translate_tts": "Finally credit costs were seven hundred five million largely driven by the net reserve build", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:07.784", "mode": "azero-full", "language": "en", "target": "en", "text": "Then to complete our lines of business, Asset and Wealth Management on Page seven.", "text_tts": "and Wealth Management on Page seven", "translate": "Then to complete our lines of business, Asset and Wealth Management on Page seven.", "translate_tts": "Then to complete our lines of business Asset and Wealth Management on Page seven", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:14.481", "mode": "azero-full", "language": "en", "target": "en", "text": "AWM reported net income of one point six billion with pretax margin of thirty five percent.", "text_tts": "in of thirty five percent", "translate": "AWM reported net income of one point six billion with pretax margin of thirty five percent.", "translate_tts": "AWM reported net income of one point six billion with pretax margin of thirty five percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:14.815", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of five point seven billion was up twelve percent year on year, predominantly driven by growth in management fees on strong net inflows and higher average market levels as well as higher brokerage activity and higher deposit balances.", "text_tts": "gher brokerage activity and higher deposit balances", "translate": "Revenue of five point seven billion was up twelve percent year on year, predominantly driven by growth in management fees on strong net inflows and higher average market levels as well as higher brokerage activity and higher deposit balances.", "translate_tts": "Revenue of five point seven billion was up twelve percent year on year predominantly driven by growth in management fees on strong net inflows and higher average market levels as well as higher brokerage activity and higher deposit balances", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:32.087", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of three point seven billion were up seven percent year on year, largely driven by higher compensation, including revenue related compensation and continued growth in our private banking adviser teams as well as higher distribution fees.", "text_tts": "as well as higher distribution fees", "translate": "Expenses of three point seven billion were up seven percent year on year, largely driven by higher compensation, including revenue related compensation and continued growth in our private banking adviser teams as well as higher distribution fees.", "translate_tts": "Expenses of three point seven billion were up seven percent year on year largely driven by higher compensation including revenue related compensation and continued growth in our private banking adviser teams as well as higher distribution fees", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:32.485", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of five point seven billion was up twelve percent year on year, predominantly driven by growth in management fees on strong net inflows and higher average market levels as well as higher brokerage activity and higher deposit balances.", "text_tts": "gher brokerage activity and higher deposit balances", "translate": "Revenue of five point seven billion was up twelve percent year on year, predominantly driven by growth in management fees on strong net inflows and higher average market levels as well as higher brokerage activity and higher deposit balances.", "translate_tts": "Revenue of five point seven billion was up twelve percent year on year predominantly driven by growth in management fees on strong net inflows and higher average market levels as well as higher brokerage activity and higher deposit balances", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:39.299", "mode": "azero-full", "language": "en", "target": "en", "text": "Long term net inflows were fifty four billion for the quarter, primarily driven by equity and fixed income.", "text_tts": "quarter primarily driven by equity and fixed income", "translate": "Long term net inflows were fifty four billion for the quarter, primarily driven by equity and fixed income.", "translate_tts": "Long term net inflows were fifty four billion for the quarter primarily driven by equity and fixed income", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:42.840", "mode": "azero-full", "language": "en", "target": "en", "text": "In liquidity, we saw net inflows of thirty six billion.", "text_tts": "net inflows of thirty six billion", "translate": "In liquidity, we saw net inflows of thirty six billion.", "translate_tts": "In liquidity we saw net inflows of thirty six billion", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:48.604", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of three point seven billion were up seven percent year on year, largely driven by higher compensation, including revenue related compensation and continued growth in our private banking adviser teams as well as higher distribution fees.", "text_tts": "as well as higher distribution fees", "translate": "Expenses of three point seven billion were up seven percent year on year, largely driven by higher compensation, including revenue related compensation and continued growth in our private banking adviser teams as well as higher distribution fees.", "translate_tts": "Expenses of three point seven billion were up seven percent year on year largely driven by higher compensation including revenue related compensation and continued growth in our private banking adviser teams as well as higher distribution fees", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:54.596", "mode": "azero-full", "language": "en", "target": "en", "text": "AUM of four point one trillion and client assets of six trillion were both up fifteen percent year on year, driven by continued net inflows and higher market levels.", "text_tts": "rcent year on year driven by continued net inflows and higher market levels", "translate": "AUM of four point one trillion and client assets of six trillion were both up fifteen percent year on year, driven by continued net inflows and higher market levels.", "translate_tts": "AUM of four point one trillion and client assets of six trillion were both up fifteen percent year on year driven by continued net inflows and higher market levels", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:04:56.009", "mode": "azero-full", "language": "en", "target": "en", "text": "Long term net inflows were fifty four billion for the quarter, primarily driven by equity and fixed income.", "text_tts": "quarter primarily driven by equity and fixed income", "translate": "Long term net inflows were fifty four billion for the quarter, primarily driven by equity and fixed income.", "translate_tts": "Long term net inflows were fifty four billion for the quarter primarily driven by equity and fixed income", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:00.023", "mode": "azero-full", "language": "en", "target": "en", "text": "In liquidity, we saw net inflows of thirty six billion.", "text_tts": "net inflows of thirty six billion", "translate": "In liquidity, we saw net inflows of thirty six billion.", "translate_tts": "In liquidity we saw net inflows of thirty six billion", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:04.360", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, loans were up five percent year on year and flat quarter on quarter, and deposits were up seven percent year on year and down two percent sign sequentially.", "text_tts": "ar on year and down two percent sign sequentially", "translate": "And finally, loans were up five percent year on year and flat quarter on quarter, and deposits were up seven percent year on year and down two percent sign sequentially.", "translate_tts": "And finally loans were up five percent year on year and flat quarter on quarter and deposits were up seven percent year on year and down two percent sign sequentially", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:06.155", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to corporate on page eight.", "text_tts": "page eight", "translate": "Turning to corporate on page eight.", "translate_tts": "Turning to corporate on page eight", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:09.329", "mode": "azero-full", "language": "en", "target": "en", "text": "Corporate reported net income of one point seven billion.", "text_tts": "net income of one point seven billion", "translate": "Corporate reported net income of one point seven billion.", "translate_tts": "Corporate reported net income of one point seven billion", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:12.704", "mode": "azero-full", "language": "en", "target": "en", "text": "AUM of four point one trillion and client assets of six trillion were both up fifteen percent year on year, driven by continued net inflows and higher market levels.", "text_tts": "rcent year on year driven by continued net inflows and higher market levels", "translate": "AUM of four point one trillion and client assets of six trillion were both up fifteen percent year on year, driven by continued net inflows and higher market levels.", "translate_tts": "AUM of four point one trillion and client assets of six trillion were both up fifteen percent year on year driven by continued net inflows and higher market levels", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:14.289", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of two point three billion was up one hundred two million year on year.", "text_tts": "two point three billion was up one hundred two million year on year", "translate": "Revenue of two point three billion was up one hundred two million year on year.", "translate_tts": "Revenue of two point three billion was up one hundred two million year on year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:20.531", "mode": "azero-full", "language": "en", "target": "en", "text": "NII of one point seven billion was down eight hundred twenty six million year on year.", "text_tts": "hundred twenty six million year on year", "translate": "NII of one point seven billion was down eight hundred twenty six million year on year.", "translate_tts": "NII of one point seven billion was down eight hundred twenty six million year on year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:22.135", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, loans were up five percent year on year and flat quarter on quarter, and deposits were up seven percent year on year and down two percent sign sequentially.", "text_tts": "ar on year and down two percent sign sequentially", "translate": "And finally, loans were up five percent year on year and flat quarter on quarter, and deposits were up seven percent year on year and down two percent sign sequentially.", "translate_tts": "And finally loans were up five percent year on year and flat quarter on quarter and deposits were up seven percent year on year and down two percent sign sequentially", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:23.508", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to corporate on page eight.", "text_tts": "page eight", "translate": "Turning to corporate on page eight.", "translate_tts": "Turning to corporate on page eight", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:26.610", "mode": "azero-full", "language": "en", "target": "en", "text": "Corporate reported net income of one point seven billion.", "text_tts": "net income of one point seven billion", "translate": "Corporate reported net income of one point seven billion.", "translate_tts": "Corporate reported net income of one point seven billion", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:30.314", "mode": "azero-full", "language": "en", "target": "en", "text": "NIR was a net gain of six hundred fifty three million compared with the net loss of two hundred seventy five million in the prior year.", "text_tts": "th the net loss of two hundred seventy five million in the prior year", "translate": "NIR was a net gain of six hundred fifty three million compared with the net loss of two hundred seventy five million in the prior year.", "translate_tts": "NIR was a net gain of six hundred fifty three million compared with the net loss of two hundred seventy five million in the prior year", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:32.001", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of two point three billion was up one hundred two million year on year.", "text_tts": "two point three billion was up one hundred two million year on year", "translate": "Revenue of two point three billion was up one hundred two million year on year.", "translate_tts": "Revenue of two point three billion was up one hundred two million year on year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:37.615", "mode": "azero-full", "language": "en", "target": "en", "text": "NII of one point seven billion was down eight hundred twenty six million year on year.", "text_tts": "hundred twenty six million year on year", "translate": "NII of one point seven billion was down eight hundred twenty six million year on year.", "translate_tts": "NII of one point seven billion was down eight hundred twenty six million year on year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:39.583", "mode": "azero-full", "language": "en", "target": "en", "text": "current quarter included the significant item I mentioned upfront while the prior year quarter included net securities losses of three hundred thirty six million.", "text_tts": "three hundred thirty six million", "translate": "current quarter included the significant item I mentioned upfront while the prior year quarter included net securities losses of three hundred thirty six million.", "translate_tts": "current quarter included the significant item I mentioned upfront while the prior year quarter included net securities losses of three hundred thirty six million", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:47.289", "mode": "azero-full", "language": "en", "target": "en", "text": "NIR was a net gain of six hundred fifty three million compared with the net loss of two hundred seventy five million in the prior year.", "text_tts": "th the net loss of two hundred seventy five million in the prior year", "translate": "NIR was a net gain of six hundred fifty three million compared with the net loss of two hundred seventy five million in the prior year.", "translate_tts": "NIR was a net gain of six hundred fifty three million compared with the net loss of two hundred seventy five million in the prior year", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:50.368", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of one hundred eighty five million dollars were down one point one billion dollars year on year, driven by the changes to the FDIC special assessment accruals I mentioned up front.", "text_tts": "changes to the FDIC special assessment accruals I mentioned up front", "translate": "Expenses of one hundred eighty five million dollars were down one point one billion dollars year on year, driven by the changes to the FDIC special assessment accruals I mentioned up front.", "translate_tts": "Expenses of one hundred eighty five million dollars were down one point one billion dollars year on year driven by the changes to the FDIC special assessment accruals I mentioned up front", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:54.061", "mode": "azero-full", "language": "en", "target": "en", "text": "Finish up, let's turn to the full year outlook on Page nine.", "text_tts": "on Page nine", "translate": "Finish up, let's turn to the full year outlook on Page nine.", "translate_tts": "Finish up lets turn to the full year outlook on Page nine", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:05:57.456", "mode": "azero-full", "language": "en", "target": "en", "text": "current quarter included the significant item I mentioned upfront while the prior year quarter included net securities losses of three hundred thirty six million.", "text_tts": "three hundred thirty six million", "translate": "current quarter included the significant item I mentioned upfront while the prior year quarter included net securities losses of three hundred thirty six million.", "translate_tts": "current quarter included the significant item I mentioned upfront while the prior year quarter included net securities losses of three hundred thirty six million", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:00.212", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect NIIX markets to be approximately ninety billion dollars.", "text_tts": "ninety billion dollars", "translate": "We continue to expect NIIX markets to be approximately ninety billion dollars.", "translate_tts": "We continue to expect NIIX markets to be approximately ninety billion dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:08.427", "mode": "azero-full", "language": "en", "target": "en", "text": "Expenses of one hundred eighty five million dollars were down one point one billion dollars year on year, driven by the changes to the FDIC special assessment accruals I mentioned up front.", "text_tts": "changes to the FDIC special assessment accruals I mentioned up front", "translate": "Expenses of one hundred eighty five million dollars were down one point one billion dollars year on year, driven by the changes to the FDIC special assessment accruals I mentioned up front.", "translate_tts": "Expenses of one hundred eighty five million dollars were down one point one billion dollars year on year driven by the changes to the FDIC special assessment accruals I mentioned up front", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:11.765", "mode": "azero-full", "language": "en", "target": "en", "text": "Finish up, let's turn to the full year outlook on Page nine.", "text_tts": "on Page nine", "translate": "Finish up, let's turn to the full year outlook on Page nine.", "translate_tts": "Finish up lets turn to the full year outlook on Page nine", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:13.640", "mode": "azero-full", "language": "en", "target": "en", "text": "The firm wide NII outlook has increased to about ninety four point five billion, reflecting an increase in markets NII, which you should think of as being primarily offset in NIR.", "text_tts": "k of as being primarily offset in NIR", "translate": "The firm wide NII outlook has increased to about ninety four point five billion, reflecting an increase in markets NII, which you should think of as being primarily offset in NIR.", "translate_tts": "The firm wide NII outlook has increased to about ninety four point five billion reflecting an increase in markets NII which you should think of as being primarily offset in NIR", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:17.940", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect NIIX markets to be approximately ninety billion dollars.", "text_tts": "ninety billion dollars", "translate": "We continue to expect NIIX markets to be approximately ninety billion dollars.", "translate_tts": "We continue to expect NIIX markets to be approximately ninety billion dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:18.692", "mode": "azero-full", "language": "en", "target": "en", "text": "Our adjusted expense outlook continues to be about ninety five billion dollars.", "text_tts": "continues to be about ninety five billion dollars", "translate": "Our adjusted expense outlook continues to be about ninety five billion dollars.", "translate_tts": "Our adjusted expense outlook continues to be about ninety five billion dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:25.805", "mode": "azero-full", "language": "en", "target": "en", "text": "And on credit, we expect the card net charge off rate to be in line with our previous guidance of approximately three point six percent.", "text_tts": "vious guidance of approximately three point six percent", "translate": "And on credit, we expect the card net charge off rate to be in line with our previous guidance of approximately three point six percent.", "translate_tts": "And on credit we expect the card net charge off rate to be in line with our previous guidance of approximately three point six percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:30.986", "mode": "azero-full", "language": "en", "target": "en", "text": "The firm wide NII outlook has increased to about ninety four point five billion, reflecting an increase in markets NII, which you should think of as being primarily offset in NIR.", "text_tts": "k of as being primarily offset in NIR", "translate": "The firm wide NII outlook has increased to about ninety four point five billion, reflecting an increase in markets NII, which you should think of as being primarily offset in NIR.", "translate_tts": "The firm wide NII outlook has increased to about ninety four point five billion reflecting an increase in markets NII which you should think of as being primarily offset in NIR", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:36.550", "mode": "azero-full", "language": "en", "target": "en", "text": "Our adjusted expense outlook continues to be about ninety five billion dollars.", "text_tts": "continues to be about ninety five billion dollars", "translate": "Our adjusted expense outlook continues to be about ninety five billion dollars.", "translate_tts": "Our adjusted expense outlook continues to be about ninety five billion dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:38.713", "mode": "azero-full", "language": "en", "target": "en", "text": "So to wrap up, we're pleased with another quarter of strong operating performance. But of course, the focus right now is on the future, which is obviously unusually uncertain.", "text_tts": "ure which is obviously unusually uncertain", "translate": "So to wrap up, we're pleased with another quarter of strong operating performance. But of course, the focus right now is on the future, which is obviously unusually uncertain.", "translate_tts": "So to wrap up were pleased with another quarter of strong operating performance But of course the focus right now is on the future which is obviously unusually uncertain", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:06:44.510", "mode": "azero-full", "language": "en", "target": "en", "text": "And on credit, we expect the card net charge off rate to be in line with our previous guidance of approximately three point six percent.", "text_tts": "vious guidance of approximately three point six percent", "translate": "And on credit, we expect the card net charge off rate to be in line with our previous guidance of approximately three point six percent.", "translate_tts": "And on credit we expect the card net charge off rate to be in line with our previous guidance of approximately three point six percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:49.195", "mode": "azero-full", "language": "en", "target": "en", "text": "But no matter what outcomes eventually materialize, we are eager to do our part to continue to support our clients, the markets and the broader economy", "text_tts": "economy", "translate": "But no matter what outcomes eventually materialize, we are eager to do our part to continue to support our clients, the markets and the broader economy", "translate_tts": "But no matter what outcomes eventually materialize we are eager to do our part to continue to support our clients the markets and the broader economy", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:54.431", "mode": "azero-full", "language": "en", "target": "en", "text": "and we believe the banking system will be a source of strength in this dynamic environment.", "text_tts": "strength in this dynamic environment", "translate": "and we believe the banking system will be a source of strength in this dynamic environment.", "translate_tts": "and we believe the banking system will be a source of strength in this dynamic environment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:56.644", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that, let's open the line for Q and A.", "text_tts": "s open the line for Q and A", "translate": "And with that, let's open the line for Q and A.", "translate_tts": "And with that lets open the line for Q and A", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:06:57.615", "mode": "azero-full", "language": "en", "target": "en", "text": "So to wrap up, we're pleased with another quarter of strong operating performance. But of course, the focus right now is on the future, which is obviously unusually uncertain.", "text_tts": "ure which is obviously unusually uncertain", "translate": "So to wrap up, we're pleased with another quarter of strong operating performance. But of course, the focus right now is on the future, which is obviously unusually uncertain.", "translate_tts": "So to wrap up were pleased with another quarter of strong operating performance But of course the focus right now is on the future which is obviously unusually uncertain", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:06:58.472", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Please stand by.", "text_tts": "stand by", "translate": "Thank you. Please stand by.", "translate_tts": "Thank you Please stand by", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:03.061", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from Ken Ustein with Autonomous.", "text_tts": "comes from Ken Ustein with Autonomous", "translate": "Our first question comes from Ken Ustein with Autonomous.", "translate_tts": "Our first question comes from Ken Ustein with Autonomous", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:03.675", "mode": "azero-full", "language": "en", "target": "en", "text": "You may proceed.", "text_tts": "You may proceed", "translate": "You may proceed.", "translate_tts": "You may proceed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:05.756", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, Jeremy, um.", "text_tts": "Good morning Jeremy um", "translate": "Good morning, Jeremy, um.", "translate_tts": "Good morning Jeremy um", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Ustein (Analyst, Autonomous)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:07.143", "mode": "azero-full", "language": "en", "target": "en", "text": "But no matter what outcomes eventually materialize, we are eager to do our part to continue to support our clients, the markets and the broader economy", "text_tts": "economy", "translate": "But no matter what outcomes eventually materialize, we are eager to do our part to continue to support our clients, the markets and the broader economy", "translate_tts": "But no matter what outcomes eventually materialize we are eager to do our part to continue to support our clients the markets and the broader economy", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Ustein (Analyst, Autonomous)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:12.540", "mode": "azero-full", "language": "en", "target": "en", "text": "and we believe the banking system will be a source of strength in this dynamic environment.", "text_tts": "strength in this dynamic environment", "translate": "and we believe the banking system will be a source of strength in this dynamic environment.", "translate_tts": "and we believe the banking system will be a source of strength in this dynamic environment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Ustein (Analyst, Autonomous)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:14.434", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that, let's open the line for Q and A.", "text_tts": "s open the line for Q and A", "translate": "And with that, let's open the line for Q and A.", "translate_tts": "And with that lets open the line for Q and A", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Ustein (Analyst, Autonomous)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:15.231", "mode": "azero-full", "language": "en", "target": "en", "text": "wondering if you could start by just kind of amplifying just the macro commentary that you started off on. And", "text_tts": "ommentary that you started off on And", "translate": "wondering if you could start by just kind of amplifying just the macro commentary that you started off on. And", "translate_tts": "wondering if you could start by just kind of amplifying just the macro commentary that you started off on And", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Ustein (Analyst, Autonomous)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:16.095", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Please stand by.", "text_tts": "stand by", "translate": "Thank you. Please stand by.", "translate_tts": "Thank you Please stand by", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Ustein (Analyst, Autonomous)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:21.579", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from Ken Ustein with Autonomous.", "text_tts": "comes from Ken Ustein with Autonomous", "translate": "Our first question comes from Ken Ustein with Autonomous.", "translate_tts": "Our first question comes from Ken Ustein with Autonomous", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Ustein (Analyst, Autonomous)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:22.039", "mode": "azero-full", "language": "en", "target": "en", "text": "You may proceed.", "text_tts": "You may proceed", "translate": "You may proceed.", "translate_tts": "You may proceed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Ustein (Analyst, Autonomous)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:23.400", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, Jeremy, um.", "text_tts": "Good morning Jeremy um", "translate": "Good morning, Jeremy, um.", "translate_tts": "Good morning Jeremy um", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Ustein (Analyst, Autonomous)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:25.709", "mode": "azero-full", "language": "en", "target": "en", "text": "given the uncertainty in the world that you referenced, just how are you seeing the activity change across the customer base from consumers to wholesale", "text_tts": "to wholesale", "translate": "given the uncertainty in the world that you referenced, just how are you seeing the activity change across the customer base from consumers to wholesale", "translate_tts": "given the uncertainty in the world that you referenced just how are you seeing the activity change across the customer base from consumers to wholesale", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Ustein (Analyst, Autonomous)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:31.979", "mode": "azero-full", "language": "en", "target": "en", "text": "wondering if you could start by just kind of amplifying just the macro commentary that you started off on. And", "text_tts": "ommentary that you started off on And", "translate": "wondering if you could start by just kind of amplifying just the macro commentary that you started off on. And", "translate_tts": "wondering if you could start by just kind of amplifying just the macro commentary that you started off on And", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Ustein (Analyst, Autonomous)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:37.564", "mode": "azero-full", "language": "en", "target": "en", "text": "And can you just talk through how that's also just informing any changes in your some of your growth and reserving expectations?", "text_tts": "", "translate": "And can you just talk through how that's also just informing any changes in your some of your growth and reserving expectations?", "translate_tts": "And can you just talk through how thats also just informing any changes in your some of your growth and reserving expectations", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Ustein (Analyst, Autonomous)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:42.718", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, Ken. So I mean, at a high level, I would say that obviously some of the", "text_tts": "vel I would say that obviously some of the", "translate": "Sure, Ken. So I mean, at a high level, I would say that obviously some of the", "translate_tts": "Sure Ken So I mean at a high level I would say that obviously some of the", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:42.979", "mode": "azero-full", "language": "en", "target": "en", "text": "given the uncertainty in the world that you referenced, just how are you seeing the activity change across the customer base from consumers to wholesale", "text_tts": "to wholesale", "translate": "given the uncertainty in the world that you referenced, just how are you seeing the activity change across the customer base from consumers to wholesale", "translate_tts": "given the uncertainty in the world that you referenced just how are you seeing the activity change across the customer base from consumers to wholesale", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:47.674", "mode": "azero-full", "language": "en", "target": "en", "text": "The salient news flow is quite recent, so", "text_tts": "news flow is quite recent so", "translate": "The salient news flow is quite recent, so", "translate_tts": "The salient news flow is quite recent so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:55.198", "mode": "azero-full", "language": "en", "target": "en", "text": "And can you just talk through how that's also just informing any changes in your some of your growth and reserving expectations?", "text_tts": "", "translate": "And can you just talk through how that's also just informing any changes in your some of your growth and reserving expectations?", "translate_tts": "And can you just talk through how thats also just informing any changes in your some of your growth and reserving expectations", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:56.915", "mode": "azero-full", "language": "en", "target": "en", "text": "we've done some soundings and some checking both on the consumer side and on the wholesale side. I think on the consumer side,", "text_tts": "side I think on the consumer side", "translate": "we've done some soundings and some checking both on the consumer side and on the wholesale side. I think on the consumer side,", "translate_tts": "weve done some soundings and some checking both on the consumer side and on the wholesale side I think on the consumer side", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:57.296", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊💧💧", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:00.029", "mode": "azero-full", "language": "en", "target": "en", "text": "the thing to check is the spending data.", "text_tts": "ck is the spending data", "translate": "the thing to check is the spending data.", "translate_tts": "the thing to check is the spending data", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:02.022", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, Ken. So I mean, at a high level, I would say that obviously some of the", "text_tts": "vel I would say that obviously some of the", "translate": "Sure, Ken. So I mean, at a high level, I would say that obviously some of the", "translate_tts": "Sure Ken So I mean at a high level I would say that obviously some of the", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:06.031", "mode": "azero-full", "language": "en", "target": "en", "text": "The salient news flow is quite recent, so", "text_tts": "news flow is quite recent so", "translate": "The salient news flow is quite recent, so", "translate_tts": "The salient news flow is quite recent so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:15.290", "mode": "azero-full", "language": "en", "target": "en", "text": "we've done some soundings and some checking both on the consumer side and on the wholesale side. I think on the consumer side,", "text_tts": "side I think on the consumer side", "translate": "we've done some soundings and some checking both on the consumer side and on the wholesale side. I think on the consumer side,", "translate_tts": "weve done some soundings and some checking both on the consumer side and on the wholesale side I think on the consumer side", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:15.610", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊💧💧", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:17.497", "mode": "azero-full", "language": "en", "target": "en", "text": "the thing to check is the spending data.", "text_tts": "ck is the spending data", "translate": "the thing to check is the spending data.", "translate_tts": "the thing to check is the spending data", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:19.884", "mode": "azero-full", "language": "en", "target": "en", "text": "And to be honest, the main thing that we see there is what would appear to be a certain amount of front loading of spending ahead of people expecting price increases from tariffs. So ironically, that's actually somewhat supportive, all else equal. But I think", "text_tts": "But I think", "translate": "And to be honest, the main thing that we see there is what would appear to be a certain amount of front loading of spending ahead of people expecting price increases from tariffs. So ironically, that's actually somewhat supportive, all else equal. But I think", "translate_tts": "And to be honest the main thing that we see there is what would appear to be a certain amount of front loading of spending ahead of people expecting price increases from tariffs So ironically thats actually somewhat supportive all else equal But I think", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:29.847", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of highlights is that during this transitional period and this elevated uncertainty, you might see some distortions in the data that make it hard to", "text_tts": "t make it hard to", "translate": "sort of highlights is that during this transitional period and this elevated uncertainty, you might see some distortions in the data that make it hard to", "translate_tts": "sort of highlights is that during this transitional period and this elevated uncertainty you might see some distortions in the data that make it hard to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:31.268", "mode": "azero-full", "language": "en", "target": "en", "text": "to draw larger conclusions.", "text_tts": "onclusions", "translate": "to draw larger conclusions.", "translate_tts": "to draw larger conclusions", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:36.892", "mode": "azero-full", "language": "en", "target": "en", "text": "And to be honest, the main thing that we see there is what would appear to be a certain amount of front loading of spending ahead of people expecting price increases from tariffs. So ironically, that's actually somewhat supportive, all else equal. But I think", "text_tts": "But I think", "translate": "And to be honest, the main thing that we see there is what would appear to be a certain amount of front loading of spending ahead of people expecting price increases from tariffs. So ironically, that's actually somewhat supportive, all else equal. But I think", "translate_tts": "And to be honest the main thing that we see there is what would appear to be a certain amount of front loading of spending ahead of people expecting price increases from tariffs So ironically thats actually somewhat supportive all else equal But I think", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:47.366", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of highlights is that during this transitional period and this elevated uncertainty, you might see some distortions in the data that make it hard to", "text_tts": "t make it hard to", "translate": "sort of highlights is that during this transitional period and this elevated uncertainty, you might see some distortions in the data that make it hard to", "translate_tts": "sort of highlights is that during this transitional period and this elevated uncertainty you might see some distortions in the data that make it hard to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:49.041", "mode": "azero-full", "language": "en", "target": "en", "text": "to draw larger conclusions.", "text_tts": "onclusions", "translate": "to draw larger conclusions.", "translate_tts": "to draw larger conclusions", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:50.656", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of our corporate clients, obviously, they've been reacting to the changes in tariff policy. And at the margin, that shifts their focus away from more strategic priorities", "text_tts": "priorities", "translate": "In terms of our corporate clients, obviously, they've been reacting to the changes in tariff policy. And at the margin, that shifts their focus away from more strategic priorities", "translate_tts": "In terms of our corporate clients obviously theyve been reacting to the changes in tariff policy And at the margin that shifts their focus away from more strategic priorities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:07.819", "mode": "azero-full", "language": "en", "target": "en", "text": "obvious implications for the investment banking pipeline outlook towards more short term work optimizing supply chains and trying to figure out how they're going to respond to the current environment. So as a result,", "text_tts": "a result", "translate": "obvious implications for the investment banking pipeline outlook towards more short term work optimizing supply chains and trying to figure out how they're going to respond to the current environment. So as a result,", "translate_tts": "obvious implications for the investment banking pipeline outlook towards more short term work optimizing supply chains and trying to figure out how theyre going to respond to the current environment So as a result", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:08.155", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of our corporate clients, obviously, they've been reacting to the changes in tariff policy. And at the margin, that shifts their focus away from more strategic priorities", "text_tts": "priorities", "translate": "In terms of our corporate clients, obviously, they've been reacting to the changes in tariff policy. And at the margin, that shifts their focus away from more strategic priorities", "translate_tts": "In terms of our corporate clients obviously theyve been reacting to the changes in tariff policy And at the margin that shifts their focus away from more strategic priorities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:12.849", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we would characterize what we're hearing from our corporate clients as", "text_tts": "s as", "translate": "I think we would characterize what we're hearing from our corporate clients as", "translate_tts": "I think we would characterize what were hearing from our corporate clients as", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:25.622", "mode": "azero-full", "language": "en", "target": "en", "text": "obvious implications for the investment banking pipeline outlook towards more short term work optimizing supply chains and trying to figure out how they're going to respond to the current environment. So as a result,", "text_tts": "a result", "translate": "obvious implications for the investment banking pipeline outlook towards more short term work optimizing supply chains and trying to figure out how they're going to respond to the current environment. So as a result,", "translate_tts": "obvious implications for the investment banking pipeline outlook towards more short term work optimizing supply chains and trying to figure out how theyre going to respond to the current environment So as a result", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:30.592", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we would characterize what we're hearing from our corporate clients as", "text_tts": "s as", "translate": "I think we would characterize what we're hearing from our corporate clients as", "translate_tts": "I think we would characterize what were hearing from our corporate clients as", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:31.859", "mode": "azero-full", "language": "en", "target": "en", "text": "a little bit of a wait and see attitude. I do think you see obvious differences across sectors. Some sectors are going to be much more exposed than others and have more complicated problems to solve and also across the size of the clients. I think smaller clients", "text_tts": "ents I think smaller clients", "translate": "a little bit of a wait and see attitude. I do think you see obvious differences across sectors. Some sectors are going to be much more exposed than others and have more complicated problems to solve and also across the size of the clients. I think smaller clients", "translate_tts": "a little bit of a wait and see attitude I do think you see obvious differences across sectors Some sectors are going to be much more exposed than others and have more complicated problems to solve and also across the size of the clients I think smaller clients", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:33.274", "mode": "azero-full", "language": "en", "target": "en", "text": "Business and smaller corporates.", "text_tts": "Business and smaller corporates", "translate": "Business and smaller corporates.", "translate_tts": "Business and smaller corporates", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:42.127", "mode": "azero-full", "language": "en", "target": "en", "text": "are probably a little bit more challenged. I think the larger corporates have a bit more experience dealing with these things and more resources to manage.", "text_tts": "resources to manage", "translate": "are probably a little bit more challenged. I think the larger corporates have a bit more experience dealing with these things and more resources to manage.", "translate_tts": "are probably a little bit more challenged I think the larger corporates have a bit more experience dealing with these things and more resources to manage", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:49.659", "mode": "azero-full", "language": "en", "target": "en", "text": "a little bit of a wait and see attitude. I do think you see obvious differences across sectors. Some sectors are going to be much more exposed than others and have more complicated problems to solve and also across the size of the clients. I think smaller clients", "text_tts": "ents I think smaller clients", "translate": "a little bit of a wait and see attitude. I do think you see obvious differences across sectors. Some sectors are going to be much more exposed than others and have more complicated problems to solve and also across the size of the clients. I think smaller clients", "translate_tts": "a little bit of a wait and see attitude I do think you see obvious differences across sectors Some sectors are going to be much more exposed than others and have more complicated problems to solve and also across the size of the clients I think smaller clients", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:51.098", "mode": "azero-full", "language": "en", "target": "en", "text": "Business and smaller corporates.", "text_tts": "Business and smaller corporates", "translate": "Business and smaller corporates.", "translate_tts": "Business and smaller corporates", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:55.198", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's a little bit our read of the situation right now, but certainly a bit of a wait and see attitude. It's hard to make long term decisions right now. And so", "text_tts": "", "translate": "So that's a little bit our read of the situation right now, but certainly a bit of a wait and see attitude. It's hard to make long term decisions right now. And so", "translate_tts": "So thats a little bit our read of the situation right now but certainly a bit of a wait and see attitude Its hard to make long term decisions right now And so", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:56.926", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll see, we'll see how that plays out.", "text_tts": "Well see well see how that plays out", "translate": "We'll see, we'll see how that plays out.", "translate_tts": "Well see well see how that plays out", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:57.168", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:01.060", "mode": "azero-full", "language": "en", "target": "en", "text": "are probably a little bit more challenged. I think the larger corporates have a bit more experience dealing with these things and more resources to manage.", "text_tts": "resources to manage", "translate": "are probably a little bit more challenged. I think the larger corporates have a bit more experience dealing with these things and more resources to manage.", "translate_tts": "are probably a little bit more challenged I think the larger corporates have a bit more experience dealing with these things and more resources to manage", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:14.156", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's a little bit our read of the situation right now, but certainly a bit of a wait and see attitude. It's hard to make long term decisions right now. And so", "text_tts": "", "translate": "So that's a little bit our read of the situation right now, but certainly a bit of a wait and see attitude. It's hard to make long term decisions right now. And so", "translate_tts": "So thats a little bit our read of the situation right now but certainly a bit of a wait and see attitude Its hard to make long term decisions right now And so", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:15.967", "mode": "azero-full", "language": "en", "target": "en", "text": "And just one question on the NIIX markets holding at ninety. Can you just walk us through the puts and takes of just what's the new curve you're using, which also is subject to change every day? And what might have been some of the positive offsets to if you put", "text_tts": "ets to if you put", "translate": "And just one question on the NIIX markets holding at ninety. Can you just walk us through the puts and takes of just what's the new curve you're using, which also is subject to change every day? And what might have been some of the positive offsets to if you put", "translate_tts": "And just one question on the NIIX markets holding at ninety Can you just walk us through the puts and takes of just whats the new curve youre using which also is subject to change every day And what might have been some of the positive offsets to if you put", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:16.385", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll see, we'll see how that plays out.", "text_tts": "Well see well see how that plays out", "translate": "We'll see, we'll see how that plays out.", "translate_tts": "Well see well see how that plays out", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:16.588", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:19.577", "mode": "azero-full", "language": "en", "target": "en", "text": "Put in more expected cuts than you had before, thanks.", "text_tts": "re thanks", "translate": "Put in more expected cuts than you had before, thanks.", "translate_tts": "Put in more expected cuts than you had before thanks", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:32.440", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, that's a good question, Ken, and you're right. So if you remember last quarter, we said that we had one cut in the curve. I think Latest Curve has something like three cuts", "text_tts": "I think Latest Curve has something like three cuts", "translate": "Yes, that's a good question, Ken, and you're right. So if you remember last quarter, we said that we had one cut in the curve. I think Latest Curve has something like three cuts", "translate_tts": "Yes thats a good question Ken and youre right So if you remember last quarter we said that we had one cut in the curve I think Latest Curve has something like three cuts", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:34.439", "mode": "azero-full", "language": "en", "target": "en", "text": "And so", "text_tts": "And so", "translate": "And so", "translate_tts": "And so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:34.771", "mode": "azero-full", "language": "en", "target": "en", "text": "ah", "text_tts": "ah", "translate": "ah", "translate_tts": "ah", "is_final": false, "emotion": "😡", "events": "🗣🌡", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:36.694", "mode": "azero-full", "language": "en", "target": "en", "text": "And just one question on the NIIX markets holding at ninety. Can you just walk us through the puts and takes of just what's the new curve you're using, which also is subject to change every day? And what might have been some of the positive offsets to if you put", "text_tts": "ets to if you put", "translate": "And just one question on the NIIX markets holding at ninety. Can you just walk us through the puts and takes of just what's the new curve you're using, which also is subject to change every day? And what might have been some of the positive offsets to if you put", "translate_tts": "And just one question on the NIIX markets holding at ninety Can you just walk us through the puts and takes of just whats the new curve youre using which also is subject to change every day And what might have been some of the positive offsets to if you put", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:40.848", "mode": "azero-full", "language": "en", "target": "en", "text": "Put in more expected cuts than you had before, thanks.", "text_tts": "re thanks", "translate": "Put in more expected cuts than you had before, thanks.", "translate_tts": "Put in more expected cuts than you had before thanks", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:50.789", "mode": "azero-full", "language": "en", "target": "en", "text": "we've talked a lot obviously about how we're asset sensitive. You now see our EAR disclosed in the supplement. And probably our empirical EAR is a little bit higher than our modeled EAR as a result of the relatively low", "text_tts": "ow", "translate": "we've talked a lot obviously about how we're asset sensitive. You now see our EAR disclosed in the supplement. And probably our empirical EAR is a little bit higher than our modeled EAR as a result of the relatively low", "translate_tts": "weve talked a lot obviously about how were asset sensitive You now see our EAR disclosed in the supplement And probably our empirical EAR is a little bit higher than our modeled EAR as a result of the relatively low", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:53.167", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, that's a good question, Ken, and you're right. So if you remember last quarter, we said that we had one cut in the curve. I think Latest Curve has something like three cuts", "text_tts": "I think Latest Curve has something like three cuts", "translate": "Yes, that's a good question, Ken, and you're right. So if you remember last quarter, we said that we had one cut in the curve. I think Latest Curve has something like three cuts", "translate_tts": "Yes thats a good question Ken and youre right So if you remember last quarter we said that we had one cut in the curve I think Latest Curve has something like three cuts", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:54.649", "mode": "azero-full", "language": "en", "target": "en", "text": "And so", "text_tts": "And so", "translate": "And so", "translate_tts": "And so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:54.879", "mode": "azero-full", "language": "en", "target": "en", "text": "ah", "text_tts": "ah", "translate": "ah", "translate_tts": "ah", "is_final": false, "emotion": "😡", "events": "🗣🌡", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:05.139", "mode": "azero-full", "language": "en", "target": "en", "text": "lower than modeled rates paid in consumer. So when you put that together, all else equal, the drop in the weighted average IORB, which is about twenty two basis points,", "text_tts": "enty two basis points", "translate": "lower than modeled rates paid in consumer. So when you put that together, all else equal, the drop in the weighted average IORB, which is about twenty two basis points,", "translate_tts": "lower than modeled rates paid in consumer So when you put that together all else equal the drop in the weighted average IORB which is about twenty two basis points", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:11.137", "mode": "azero-full", "language": "en", "target": "en", "text": "we've talked a lot obviously about how we're asset sensitive. You now see our EAR disclosed in the supplement. And probably our empirical EAR is a little bit higher than our modeled EAR as a result of the relatively low", "text_tts": "ow", "translate": "we've talked a lot obviously about how we're asset sensitive. You now see our EAR disclosed in the supplement. And probably our empirical EAR is a little bit higher than our modeled EAR as a result of the relatively low", "translate_tts": "weve talked a lot obviously about how were asset sensitive You now see our EAR disclosed in the supplement And probably our empirical EAR is a little bit higher than our modeled EAR as a result of the relatively low", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:23.771", "mode": "azero-full", "language": "en", "target": "en", "text": "should produce a notable headwind in our NIIX markets. In the curve basically. Yes. That's basically that's just mechanically Guaranteed not to happen. So that's mechanically just falling through the curve.", "text_tts": "en So thats mechanically just falling through the curve", "translate": "should produce a notable headwind in our NIIX markets. In the curve basically. Yes. That's basically that's just mechanically Guaranteed not to happen. So that's mechanically just falling through the curve.", "translate_tts": "should produce a notable headwind in our NIIX markets In the curve basically Yes Thats basically thats just mechanically Guaranteed not to happen So thats mechanically just falling through the curve", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:26.469", "mode": "azero-full", "language": "en", "target": "en", "text": "lower than modeled rates paid in consumer. So when you put that together, all else equal, the drop in the weighted average IORB, which is about twenty two basis points,", "text_tts": "enty two basis points", "translate": "lower than modeled rates paid in consumer. So when you put that together, all else equal, the drop in the weighted average IORB, which is about twenty two basis points,", "translate_tts": "lower than modeled rates paid in consumer So when you put that together all else equal the drop in the weighted average IORB which is about twenty two basis points", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:42.357", "mode": "azero-full", "language": "en", "target": "en", "text": "So yes, your question is that given that, why are you not revising down? And the answer to that is that across all the puts and takes actually, our number is a tiny bit lower. It's just not enough to warrant a change in the outlook. But we do have some offset. So we have some balance effects.", "text_tts": "ome offset So we have some balance effects", "translate": "So yes, your question is that given that, why are you not revising down? And the answer to that is that across all the puts and takes actually, our number is a tiny bit lower. It's just not enough to warrant a change in the outlook. But we do have some offset. So we have some balance effects.", "translate_tts": "So yes your question is that given that why are you not revising down And the answer to that is that across all the puts and takes actually our number is a tiny bit lower Its just not enough to warrant a change in the outlook But we do have some offset So we have some balance effects", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊💬👂", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:42.914", "mode": "azero-full", "language": "en", "target": "en", "text": "should produce a notable headwind in our NIIX markets. In the curve basically. Yes. That's basically that's just mechanically Guaranteed not to happen. So that's mechanically just falling through the curve.", "text_tts": "en So thats mechanically just falling through the curve", "translate": "should produce a notable headwind in our NIIX markets. In the curve basically. Yes. That's basically that's just mechanically Guaranteed not to happen. So that's mechanically just falling through the curve.", "translate_tts": "should produce a notable headwind in our NIIX markets In the curve basically Yes Thats basically thats just mechanically Guaranteed not to happen So thats mechanically just falling through the curve", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:01.021", "mode": "azero-full", "language": "en", "target": "en", "text": "favorable. You will have noted that I talked about higher wholesale deposit balances, for example. We see beta outperforming in a couple of different places in CDs and in wholesale. The other thing is that you'll recall that we talked before about having a placeholder in our", "text_tts": "g a placeholder in our", "translate": "favorable. You will have noted that I talked about higher wholesale deposit balances, for example. We see beta outperforming in a couple of different places in CDs and in wholesale. The other thing is that you'll recall that we talked before about having a placeholder in our", "translate_tts": "favorable You will have noted that I talked about higher wholesale deposit balances for example We see beta outperforming in a couple of different places in CDs and in wholesale The other thing is that youll recall that we talked before about having a placeholder in our", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:01.468", "mode": "azero-full", "language": "en", "target": "en", "text": "So yes, your question is that given that, why are you not revising down? And the answer to that is that across all the puts and takes actually, our number is a tiny bit lower. It's just not enough to warrant a change in the outlook. But we do have some offset. So we have some balance effects.", "text_tts": "ome offset So we have some balance effects", "translate": "So yes, your question is that given that, why are you not revising down? And the answer to that is that across all the puts and takes actually, our number is a tiny bit lower. It's just not enough to warrant a change in the outlook. But we do have some offset. So we have some balance effects.", "translate_tts": "So yes your question is that given that why are you not revising down And the answer to that is that across all the puts and takes actually our number is a tiny bit lower Its just not enough to warrant a change in the outlook But we do have some offset So we have some balance effects", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:17.849", "mode": "azero-full", "language": "en", "target": "en", "text": "the potential impact of the card late fee rule. We've now removed that. So that's a little bit of an offset as well. So that's kind of how you get to unchanged even though clearly all else equal, the lower expected front end rates are a headwind.", "text_tts": "al the lower expected front end rates are a headwind", "translate": "the potential impact of the card late fee rule. We've now removed that. So that's a little bit of an offset as well. So that's kind of how you get to unchanged even though clearly all else equal, the lower expected front end rates are a headwind.", "translate_tts": "the potential impact of the card late fee rule Weve now removed that So thats a little bit of an offset as well So thats kind of how you get to unchanged even though clearly all else equal the lower expected front end rates are a headwind", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:21.419", "mode": "azero-full", "language": "en", "target": "en", "text": "favorable. You will have noted that I talked about higher wholesale deposit balances, for example. We see beta outperforming in a couple of different places in CDs and in wholesale. The other thing is that you'll recall that we talked before about having a placeholder in our", "text_tts": "g a placeholder in our", "translate": "favorable. You will have noted that I talked about higher wholesale deposit balances, for example. We see beta outperforming in a couple of different places in CDs and in wholesale. The other thing is that you'll recall that we talked before about having a placeholder in our", "translate_tts": "favorable You will have noted that I talked about higher wholesale deposit balances for example We see beta outperforming in a couple of different places in CDs and in wholesale The other thing is that youll recall that we talked before about having a placeholder in our", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:23.430", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Erica Najaryan with UBS. You may proceed.", "text_tts": "ryan with UBS You may proceed", "translate": "Thank you. Our next question comes from Erica Najaryan with UBS. You may proceed.", "translate_tts": "Thank you Our next question comes from Erica Najaryan with UBS You may proceed", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:28.764", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good morning. Um, this question is for Jamie. Jamie, you were, um,", "text_tts": "this question is for Jamie Jamie you were um", "translate": "Yes, good morning. Um, this question is for Jamie. Jamie, you were, um,", "translate_tts": "Yes good morning Um this question is for Jamie Jamie you were um", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:35.996", "mode": "azero-full", "language": "en", "target": "en", "text": "on the media today talking about potential economic turbulence,", "text_tts": "talking about potential economic turbulence", "translate": "on the media today talking about potential economic turbulence,", "translate_tts": "on the media today talking about potential economic turbulence", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:39.032", "mode": "azero-full", "language": "en", "target": "en", "text": "the potential impact of the card late fee rule. We've now removed that. So that's a little bit of an offset as well. So that's kind of how you get to unchanged even though clearly all else equal, the lower expected front end rates are a headwind.", "text_tts": "al the lower expected front end rates are a headwind", "translate": "the potential impact of the card late fee rule. We've now removed that. So that's a little bit of an offset as well. So that's kind of how you get to unchanged even though clearly all else equal, the lower expected front end rates are a headwind.", "translate_tts": "the potential impact of the card late fee rule Weve now removed that So thats a little bit of an offset as well So thats kind of how you get to unchanged even though clearly all else equal the lower expected front end rates are a headwind", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erica Najarian (Analyst, UBS)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:43.994", "mode": "azero-full", "language": "en", "target": "en", "text": "But Jeremy also mentioned that banking should be the banking system should be a source of strength in this turbulence.", "text_tts": "ngth in this turbulence", "translate": "But Jeremy also mentioned that banking should be the banking system should be a source of strength in this turbulence.", "translate_tts": "But Jeremy also mentioned that banking should be the banking system should be a source of strength in this turbulence", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:44.955", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Erica Najaryan with UBS. You may proceed.", "text_tts": "ryan with UBS You may proceed", "translate": "Thank you. Our next question comes from Erica Najaryan with UBS. You may proceed.", "translate_tts": "Thank you Our next question comes from Erica Najaryan with UBS You may proceed", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:50.516", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good morning. Um, this question is for Jamie. Jamie, you were, um,", "text_tts": "this question is for Jamie Jamie you were um", "translate": "Yes, good morning. Um, this question is for Jamie. Jamie, you were, um,", "translate_tts": "Yes good morning Um this question is for Jamie Jamie you were um", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:57.885", "mode": "azero-full", "language": "en", "target": "en", "text": "on the media today talking about potential economic turbulence,", "text_tts": "talking about potential economic turbulence", "translate": "on the media today talking about potential economic turbulence,", "translate_tts": "on the media today talking about potential economic turbulence", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:02.850", "mode": "azero-full", "language": "en", "target": "en", "text": "the equity market always seems to think about the banks as weaker players given how they trade the stocks more on sentiment and fear rather than the mass of the ability of the banks to", "text_tts": "of the ability of the banks to", "translate": "the equity market always seems to think about the banks as weaker players given how they trade the stocks more on sentiment and fear rather than the mass of the ability of the banks to", "translate_tts": "the equity market always seems to think about the banks as weaker players given how they trade the stocks more on sentiment and fear rather than the mass of the ability of the banks to", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:06.247", "mode": "azero-full", "language": "en", "target": "en", "text": "But Jeremy also mentioned that banking should be the banking system should be a source of strength in this turbulence.", "text_tts": "ngth in this turbulence", "translate": "But Jeremy also mentioned that banking should be the banking system should be a source of strength in this turbulence.", "translate_tts": "But Jeremy also mentioned that banking should be the banking system should be a source of strength in this turbulence", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:21.300", "mode": "azero-full", "language": "en", "target": "en", "text": "absorb provisions going forward if we do fall into a slower economic downturn. So I guess, just the question here is, can you double click on how you think this is going to impact the economy going forward? And maybe double click on Jeremy's statement that banking", "text_tts": "k on Jeremys statement that banking", "translate": "absorb provisions going forward if we do fall into a slower economic downturn. So I guess, just the question here is, can you double click on how you think this is going to impact the economy going forward? And maybe double click on Jeremy's statement that banking", "translate_tts": "absorb provisions going forward if we do fall into a slower economic downturn So I guess just the question here is can you double click on how you think this is going to impact the economy going forward And maybe double click on Jeremys statement that banking", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:24.355", "mode": "azero-full", "language": "en", "target": "en", "text": "The banking system should be a source of strength.", "text_tts": "should be a source of strength", "translate": "The banking system should be a source of strength.", "translate_tts": "The banking system should be a source of strength", "is_final": false, "emotion": "", "events": "📞👂💬👂👩📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:25.272", "mode": "azero-full", "language": "en", "target": "en", "text": "the equity market always seems to think about the banks as weaker players given how they trade the stocks more on sentiment and fear rather than the mass of the ability of the banks to", "text_tts": "of the ability of the banks to", "translate": "the equity market always seems to think about the banks as weaker players given how they trade the stocks more on sentiment and fear rather than the mass of the ability of the banks to", "translate_tts": "the equity market always seems to think about the banks as weaker players given how they trade the stocks more on sentiment and fear rather than the mass of the ability of the banks to", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:30.177", "mode": "azero-full", "language": "en", "target": "en", "text": "I just before Jamie answers that, Erica, I just want to make one brief comment, which is", "text_tts": "to make one brief comment which is", "translate": "I just before Jamie answers that, Erica, I just want to make one brief comment, which is", "translate_tts": "I just before Jamie answers that Erica I just want to make one brief comment which is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:32.215", "mode": "azero-full", "language": "en", "target": "en", "text": "The banking system being a source of strength.", "text_tts": "being a source of strength", "translate": "The banking system being a source of strength.", "translate_tts": "The banking system being a source of strength", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:38.314", "mode": "azero-full", "language": "en", "target": "en", "text": "means what it says. In other words, banks doing their job to support the economy.", "text_tts": "their job to support the economy", "translate": "means what it says. In other words, banks doing their job to support the economy.", "translate_tts": "means what it says In other words banks doing their job to support the economy", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:44.823", "mode": "azero-full", "language": "en", "target": "en", "text": "absorb provisions going forward if we do fall into a slower economic downturn. So I guess, just the question here is, can you double click on how you think this is going to impact the economy going forward? And maybe double click on Jeremy's statement that banking", "text_tts": "k on Jeremys statement that banking", "translate": "absorb provisions going forward if we do fall into a slower economic downturn. So I guess, just the question here is, can you double click on how you think this is going to impact the economy going forward? And maybe double click on Jeremy's statement that banking", "translate_tts": "absorb provisions going forward if we do fall into a slower economic downturn So I guess just the question here is can you double click on how you think this is going to impact the economy going forward And maybe double click on Jeremys statement that banking", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:47.478", "mode": "azero-full", "language": "en", "target": "en", "text": "The banking system should be a source of strength.", "text_tts": "should be a source of strength", "translate": "The banking system should be a source of strength.", "translate_tts": "The banking system should be a source of strength", "is_final": false, "emotion": "", "events": "📞👂💬👂👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:53.280", "mode": "azero-full", "language": "en", "target": "en", "text": "I just before Jamie answers that, Erica, I just want to make one brief comment, which is", "text_tts": "to make one brief comment which is", "translate": "I just before Jamie answers that, Erica, I just want to make one brief comment, which is", "translate_tts": "I just before Jamie answers that Erica I just want to make one brief comment which is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:55.396", "mode": "azero-full", "language": "en", "target": "en", "text": "The banking system being a source of strength.", "text_tts": "being a source of strength", "translate": "The banking system being a source of strength.", "translate_tts": "The banking system being a source of strength", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:57.917", "mode": "azero-full", "language": "en", "target": "en", "text": "That's not a statement about bank equity performance and the extent to which banks are cyclical or not. Like obviously, a recessionary environment, as I frequently said, all else equal is bad for banks from an equity performance perspective. We're talking about", "text_tts": "out", "translate": "That's not a statement about bank equity performance and the extent to which banks are cyclical or not. Like obviously, a recessionary environment, as I frequently said, all else equal is bad for banks from an equity performance perspective. We're talking about", "translate_tts": "Thats not a statement about bank equity performance and the extent to which banks are cyclical or not Like obviously a recessionary environment as I frequently said all else equal is bad for banks from an equity performance perspective Were talking about", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:01.599", "mode": "azero-full", "language": "en", "target": "en", "text": "Financial strength of banks' balance sheets and our ability to.", "text_tts": "of banks balance sheets and our ability to", "translate": "Financial strength of banks' balance sheets and our ability to.", "translate_tts": "Financial strength of banks balance sheets and our ability to", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:01.775", "mode": "azero-full", "language": "en", "target": "en", "text": "means what it says. In other words, banks doing their job to support the economy.", "text_tts": "their job to support the economy", "translate": "means what it says. In other words, banks doing their job to support the economy.", "translate_tts": "means what it says In other words banks doing their job to support the economy", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:04.460", "mode": "azero-full", "language": "en", "target": "en", "text": "support our clients in a difficult moment.", "text_tts": "in a difficult moment", "translate": "support our clients in a difficult moment.", "translate_tts": "support our clients in a difficult moment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d584ff0c-93ec-4fbf-949d-7cf18c1b703f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:21.839", "mode": "azero-full", "language": "en", "target": "en", "text": "That's not a statement about bank equity performance and the extent to which banks are cyclical or not. Like obviously, a recessionary environment, as I frequently said, all else equal is bad for banks from an equity performance perspective. We're talking about", "text_tts": "out", "translate": "That's not a statement about bank equity performance and the extent to which banks are cyclical or not. Like obviously, a recessionary environment, as I frequently said, all else equal is bad for banks from an equity performance perspective. We're talking about", "translate_tts": "Thats not a statement about bank equity performance and the extent to which banks are cyclical or not Like obviously a recessionary environment as I frequently said all else equal is bad for banks from an equity performance perspective Were talking about", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:24.520", "mode": "azero-full", "language": "en", "target": "en", "text": "Financial strength of banks' balance sheets and our ability to.", "text_tts": "of banks balance sheets and our ability to", "translate": "Financial strength of banks' balance sheets and our ability to.", "translate_tts": "Financial strength of banks balance sheets and our ability to", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:27.186", "mode": "azero-full", "language": "en", "target": "en", "text": "support our clients in a difficult moment.", "text_tts": "in a difficult moment", "translate": "support our clients in a difficult moment.", "translate_tts": "support our clients in a difficult moment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO) & Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:14:29.592", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, everyone trades stocks in a different way. So", "text_tts": "trades stocks in a different way So", "translate": "And you know, everyone trades stocks in a different way. So", "translate_tts": "And you know everyone trades stocks in a different way So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:47.558", "mode": "azero-full", "language": "en", "target": "en", "text": "sentiment. But banks are a cork in the ocean when it comes to the economy. If the economy gets worse, credit loss will go up, volumes can change, yield growth can change. And we're not predicting all of that. What I would say is our excellent economist, Michael Ferrolli, I called him this morning", "text_tts": "our excellent economist Michael Ferrolli I called him this morning", "translate": "sentiment. But banks are a cork in the ocean when it comes to the economy. If the economy gets worse, credit loss will go up, volumes can change, yield growth can change. And we're not predicting all of that. What I would say is our excellent economist, Michael Ferrolli, I called him this morning", "translate_tts": "sentiment But banks are a cork in the ocean when it comes to the economy If the economy gets worse credit loss will go up volumes can change yield growth can change And were not predicting all of that What I would say is our excellent economist Michael Ferrolli I called him this morning", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:14:59.958", "mode": "azero-full", "language": "en", "target": "en", "text": "specifically to ask them with how they look at their forecast today. They think it's about fifty fifty percent for a recession, so I'll just refer to that. Obviously, if there's a recession, credit loss will go up.", "text_tts": "oss will go up", "translate": "specifically to ask them with how they look at their forecast today. They think it's about fifty fifty percent for a recession, so I'll just refer to that. Obviously, if there's a recession, credit loss will go up.", "translate_tts": "specifically to ask them with how they look at their forecast today They think its about fifty fifty percent for a recession so Ill just refer to that Obviously if theres a recession credit loss will go up", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:04.731", "mode": "azero-full", "language": "en", "target": "en", "text": "And other factors will change too. And I think the one thing I'll add", "text_tts": "the one thing Ill add", "translate": "And other factors will change too. And I think the one thing I'll add", "translate_tts": "And other factors will change too And I think the one thing Ill add", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:06.154", "mode": "azero-full", "language": "en", "target": "en", "text": "to what Jeremy said is,", "text_tts": "to what Jeremy said is", "translate": "to what Jeremy said is,", "translate_tts": "to what Jeremy said is", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:09.375", "mode": "azero-full", "language": "en", "target": "en", "text": "and I don't usually pay that much attention to anecdotes.", "text_tts": "pay that much attention to anecdotes", "translate": "and I don't usually pay that much attention to anecdotes.", "translate_tts": "and I dont usually pay that much attention to anecdotes", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:16.605", "mode": "azero-full", "language": "en", "target": "en", "text": "But this time I am. And I think you're going to see a lot of companies, you guys, not you, but the analyst community has already reduced this", "text_tts": "nity has already reduced this", "translate": "But this time I am. And I think you're going to see a lot of companies, you guys, not you, but the analyst community has already reduced this", "translate_tts": "But this time I am And I think youre going to see a lot of companies you guys not you but the analyst community has already reduced this", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:28.122", "mode": "azero-full", "language": "en", "target": "en", "text": "earnings estimates for the S and P by five percent. So now it's up five percent as opposed to up ten percent. My guess is that'll be zero and negative five percent probably the next month.", "text_tts": "rcent My guess is thatll be zero and negative five percent probably the next month", "translate": "earnings estimates for the S and P by five percent. So now it's up five percent as opposed to up ten percent. My guess is that'll be zero and negative five percent probably the next month.", "translate_tts": "earnings estimates for the S and P by five percent So now its up five percent as opposed to up ten percent My guess is thatll be zero and negative five percent probably the next month", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:15:44.803", "mode": "azero-full", "language": "en", "target": "en", "text": "And then you're going to hear one thousand companies report and they're going to tell you what their guidance is. I might guess a lot will remove it. They're going to tell you what they think it might do to their customers, their base, their earnings, their costs, their tariffs. It's different for every company. But I assume you'll see", "text_tts": "But I assume youll see", "translate": "And then you're going to hear one thousand companies report and they're going to tell you what their guidance is. I might guess a lot will remove it. They're going to tell you what they think it might do to their customers, their base, their earnings, their costs, their tariffs. It's different for every company. But I assume you'll see", "translate_tts": "And then youre going to hear one thousand companies report and theyre going to tell you what their guidance is I might guess a lot will remove it Theyre going to tell you what they think it might do to their customers their base their earnings their costs their tariffs Its different for every company But I assume youll see", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:04.042", "mode": "azero-full", "language": "en", "target": "en", "text": "that and anecdotally, a lot of people are not doing things because of this. They're going to wait and see. And that's M and A, that's M and A with middle market companies, that's people's hiring plans and stuff like that. So people have to adjust this new environment.", "text_tts": "d stuff like that So people have to adjust this new environment", "translate": "that and anecdotally, a lot of people are not doing things because of this. They're going to wait and see. And that's M and A, that's M and A with middle market companies, that's people's hiring plans and stuff like that. So people have to adjust this new environment.", "translate_tts": "that and anecdotally a lot of people are not doing things because of this Theyre going to wait and see And thats M and A thats M and A with middle market companies thats peoples hiring plans and stuff like that So people have to adjust this new environment", "is_final": false, "emotion": "😔", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:21.872", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think you will see what it is. I just also want to point out just to so you can round it up, this is to make you feel comfortable, not uncomfortable, when COVID hit, unemployment went from like four percent sign to fifteen percent sign in a couple of months", "text_tts": "rom like four percent sign to fifteen percent sign in a couple of months", "translate": "And I think you will see what it is. I just also want to point out just to so you can round it up, this is to make you feel comfortable, not uncomfortable, when COVID hit, unemployment went from like four percent sign to fifteen percent sign in a couple of months", "translate_tts": "And I think you will see what it is I just also want to point out just to so you can round it up this is to make you feel comfortable not uncomfortable when COVID hit unemployment went from like four percent sign to fifteen percent sign in a couple of months", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:26.903", "mode": "azero-full", "language": "en", "target": "en", "text": "And we had to add to reserves in a two month period of fifteen billion dollars.", "text_tts": "month period of fifteen billion dollars", "translate": "And we had to add to reserves in a two month period of fifteen billion dollars.", "translate_tts": "And we had to add to reserves in a two month period of fifteen billion dollars", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:34.029", "mode": "azero-full", "language": "en", "target": "en", "text": "And then to show you how stupid CECL is, in the three month three quarter period, we took down the fifteen billion dollars.", "text_tts": "n the fifteen billion dollars", "translate": "And then to show you how stupid CECL is, in the three month three quarter period, we took down the fifteen billion dollars.", "translate_tts": "And then to show you how stupid CECL is in the three month three quarter period we took down the fifteen billion dollars", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:46.584", "mode": "azero-full", "language": "en", "target": "en", "text": "So that just sizes up a bad recession. If it's a mild recession, it'll be less than that. If it's a really bad recession, it'll be more than that. Either way, we can handle it and serve our clients.", "text_tts": "rve our clients", "translate": "So that just sizes up a bad recession. If it's a mild recession, it'll be less than that. If it's a really bad recession, it'll be more than that. Either way, we can handle it and serve our clients.", "translate_tts": "So that just sizes up a bad recession If its a mild recession itll be less than that If its a really bad recession itll be more than that Either way we can handle it and serve our clients", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:51.251", "mode": "azero-full", "language": "en", "target": "en", "text": "earnings won't be great and the stocks will go down, which I look at as an opportunity to buy back more stock.", "text_tts": "at as an opportunity to buy back more stock", "translate": "earnings won't be great and the stocks will go down, which I look at as an opportunity to buy back more stock.", "translate_tts": "earnings wont be great and the stocks will go down which I look at as an opportunity to buy back more stock", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:16:51.461", "mode": "azero-full", "language": "en", "target": "en", "text": "really", "text_tts": "really", "translate": "really", "translate_tts": "really", "is_final": false, "emotion": "", "events": "🦉👂👩📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:51.743", "mode": "azero-full", "language": "en", "target": "en", "text": "mhm", "text_tts": "mhm", "translate": "mhm", "translate_tts": "mhm", "is_final": false, "emotion": "🫂", "events": "🤧👂😂👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:08.461", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. And a second follow up question. And I don't disagree with you guys on equity market performance of bank stocks. It's just that the mindset of portfolio managers is they always go back to sort of the lowest common denominator of fundamental performance", "text_tts": "amental performance", "translate": "Got it. And a second follow up question. And I don't disagree with you guys on equity market performance of bank stocks. It's just that the mindset of portfolio managers is they always go back to sort of the lowest common denominator of fundamental performance", "translate_tts": "Got it And a second follow up question And I dont disagree with you guys on equity market performance of bank stocks Its just that the mindset of portfolio managers is they always go back to sort of the lowest common denominator of fundamental performance", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:47.897", "mode": "azero-full", "language": "en", "target": "en", "text": "speaking about resilience. And to that point, the second question is on the reserve. Jeremy, you mentioned a weighted average unemployment rate of five point eight percent. I think that's above where economists are thinking we could peak even in a recession scenario. How should we think about any incremental builds from here and what you're going obviously, deterioration in the outlook, but what more do you need to see in terms of how you make decisions about further builds from here?", "text_tts": "decisions about further builds from here", "translate": "speaking about resilience. And to that point, the second question is on the reserve. Jeremy, you mentioned a weighted average unemployment rate of five point eight percent. I think that's above where economists are thinking we could peak even in a recession scenario. How should we think about any incremental builds from here and what you're going obviously, deterioration in the outlook, but what more do you need to see in terms of how you make decisions about further builds from here?", "translate_tts": "speaking about resilience And to that point the second question is on the reserve Jeremy you mentioned a weighted average unemployment rate of five point eight percent I think thats above where economists are thinking we could peak even in a recession scenario How should we think about any incremental builds from here and what youre going obviously deterioration in the outlook but what more do you need to see in terms of how you make decisions about further builds from here", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:17:55.103", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, Erica, it's a good question, but the truth is, there's just a little bit too much uncertainty right now for me to sort of", "text_tts": "ch uncertainty right now for me to sort of", "translate": "Yeah, Erica, it's a good question, but the truth is, there's just a little bit too much uncertainty right now for me to sort of", "translate_tts": "Yeah Erica its a good question but the truth is theres just a little bit too much uncertainty right now for me to sort of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:03.877", "mode": "azero-full", "language": "en", "target": "en", "text": "give an outlook for reserves, which is generally not a thing that we do anyway. As I mentioned in my prepared remarks,", "text_tts": "ks", "translate": "give an outlook for reserves, which is generally not a thing that we do anyway. As I mentioned in my prepared remarks,", "translate_tts": "give an outlook for reserves which is generally not a thing that we do anyway As I mentioned in my prepared remarks", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:21.819", "mode": "azero-full", "language": "en", "target": "en", "text": "The extant forecast at the end of the quarter was the sort of bog standard, no landing, barely any increase in unemployment. Given that we knew at the time that there was there was some big pending", "text_tts": "re was some big pending", "translate": "The extant forecast at the end of the quarter was the sort of bog standard, no landing, barely any increase in unemployment. Given that we knew at the time that there was there was some big pending", "translate_tts": "The extant forecast at the end of the quarter was the sort of bog standard no landing barely any increase in unemployment Given that we knew at the time that there was there was some big pending", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:22.227", "mode": "azero-full", "language": "en", "target": "en", "text": "Don't imagine that.", "text_tts": "Dont imagine that", "translate": "Don't imagine that.", "translate_tts": "Dont imagine that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:22.475", "mode": "azero-full", "language": "en", "target": "en", "text": "was quite a bit of elevated.", "text_tts": "was quite a bit of elevated", "translate": "was quite a bit of elevated.", "translate_tts": "was quite a bit of elevated", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:26.777", "mode": "azero-full", "language": "en", "target": "en", "text": "uncertainty around that. It felt like the forecast were kind of", "text_tts": "It felt like the forecast were kind of", "translate": "uncertainty around that. It felt like the forecast were kind of", "translate_tts": "uncertainty around that It felt like the forecast were kind of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:41.107", "mode": "azero-full", "language": "en", "target": "en", "text": "lagging because people were just waiting to actually get the information. And so it felt appropriate to add a little bit of downside SKU to our probability assessment, which is what led to the increase and what led to the bill.", "text_tts": "what led to the bill", "translate": "lagging because people were just waiting to actually get the information. And so it felt appropriate to add a little bit of downside SKU to our probability assessment, which is what led to the increase and what led to the bill.", "translate_tts": "lagging because people were just waiting to actually get the information And so it felt appropriate to add a little bit of downside SKU to our probability assessment which is what led to the increase and what led to the bill", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:57.392", "mode": "azero-full", "language": "en", "target": "en", "text": "we use this weighted average unemployment thing as a useful way to help explain what's going on inside the reserve. But obviously, the actual mechanisms are quite complex. The depth of any potential recession, the timing of", "text_tts": "ex The depth of any potential recession the timing of", "translate": "we use this weighted average unemployment thing as a useful way to help explain what's going on inside the reserve. But obviously, the actual mechanisms are quite complex. The depth of any potential recession, the timing of", "translate_tts": "we use this weighted average unemployment thing as a useful way to help explain whats going on inside the reserve But obviously the actual mechanisms are quite complex The depth of any potential recession the timing of", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:18:57.647", "mode": "azero-full", "language": "en", "target": "en", "text": "Good.", "text_tts": "Good", "translate": "Good.", "translate_tts": "Good", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:13.127", "mode": "azero-full", "language": "en", "target": "en", "text": "distribution of outcomes, which sectors it hits, idiosyncratic stuff and wholesale, there's a lot. I think on consumer, as Jamie mentioned, it is worth remembering that by far the most important variable is unemployment.", "text_tts": "t important variable is unemployment", "translate": "distribution of outcomes, which sectors it hits, idiosyncratic stuff and wholesale, there's a lot. I think on consumer, as Jamie mentioned, it is worth remembering that by far the most important variable is unemployment.", "translate_tts": "distribution of outcomes which sectors it hits idiosyncratic stuff and wholesale theres a lot I think on consumer as Jamie mentioned it is worth remembering that by far the most important variable is unemployment", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:20.275", "mode": "azero-full", "language": "en", "target": "en", "text": "So if the labor market remains very strong, consumer credit will probably be fine.", "text_tts": "fine", "translate": "So if the labor market remains very strong, consumer credit will probably be fine.", "translate_tts": "So if the labor market remains very strong consumer credit will probably be fine", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:24.625", "mode": "azero-full", "language": "en", "target": "en", "text": "If it doesn't, then you're gonna see it play through the way.", "text_tts": "ay through the way", "translate": "If it doesn't, then you're gonna see it play through the way.", "translate_tts": "If it doesnt then youre gonna see it play through the way", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:24.935", "mode": "azero-full", "language": "en", "target": "en", "text": "the way it always does.", "text_tts": "the way it always does", "translate": "the way it always does.", "translate_tts": "the way it always does", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:25.186", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:19:26.598", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question.", "text_tts": "next question", "translate": "Thank you. Our next question.", "translate_tts": "Thank you Our next question", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:32.772", "mode": "azero-full", "language": "en", "target": "en", "text": "I apologize. Our next question comes from John McDonald with Truist Securities. You may proceed.", "text_tts": "Truist Securities You may proceed", "translate": "I apologize. Our next question comes from John McDonald with Truist Securities. You may proceed.", "translate_tts": "I apologize Our next question comes from John McDonald with Truist Securities You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:50.018", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy, on that same topic, no change to the full year credit card net charge off forecast. How do we square that with the rising recession risk? Is it because you already have a couple months of delinquencies kind of baked in the cake and this is more an issue for next year or just too early to", "text_tts": "sue for next year or just too early to", "translate": "Jeremy, on that same topic, no change to the full year credit card net charge off forecast. How do we square that with the rising recession risk? Is it because you already have a couple months of delinquencies kind of baked in the cake and this is more an issue for next year or just too early to", "translate_tts": "Jeremy on that same topic no change to the full year credit card net charge off forecast How do we square that with the rising recession risk Is it because you already have a couple months of delinquencies kind of baked in the cake and this is more an issue for next year or just too early to", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:50.557", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh.", "text_tts": "Oh", "translate": "Oh.", "translate_tts": "Oh", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:54.368", "mode": "azero-full", "language": "en", "target": "en", "text": "we should not have given you that forecast. We don't know what the number is going to be.", "text_tts": "you that forecast We dont know what the number is going to be", "translate": "we should not have given you that forecast. We don't know what the number is going to be.", "translate_tts": "we should not have given you that forecast We dont know what the number is going to be", "is_final": false, "emotion": "😔", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:56.815", "mode": "azero-full", "language": "en", "target": "en", "text": "That's a I always say that's a short term number.", "text_tts": "I always say thats a short term number", "translate": "That's a I always say that's a short term number.", "translate_tts": "Thats a I always say thats a short term number", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:00.804", "mode": "azero-full", "language": "en", "target": "en", "text": "And based on what's happening today, there's a wide range of potential outcomes.", "text_tts": "potential outcomes", "translate": "And based on what's happening today, there's a wide range of potential outcomes.", "translate_tts": "And based on whats happening today theres a wide range of potential outcomes", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:01.100", "mode": "azero-full", "language": "en", "target": "en", "text": "Yup, okay.", "text_tts": "Yup okay", "translate": "Yup, okay.", "translate_tts": "Yup okay", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:18.418", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, yes. That's what we're kind of thinking. But mechanically, John, though, as you alluded to, there are some mechanical elements to the way car charge off works that means that it's pretty baked, pretty far out of time. A couple of quarters ago. So sort of echoing Jamie's point,", "text_tts": "So sort of echoing Jamies point", "translate": "Okay, yes. That's what we're kind of thinking. But mechanically, John, though, as you alluded to, there are some mechanical elements to the way car charge off works that means that it's pretty baked, pretty far out of time. A couple of quarters ago. So sort of echoing Jamie's point,", "translate_tts": "Okay yes Thats what were kind of thinking But mechanically John though as you alluded to there are some mechanical elements to the way car charge off works that means that its pretty baked pretty far out of time A couple of quarters ago So sort of echoing Jamies point", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:27.477", "mode": "azero-full", "language": "en", "target": "en", "text": "it just doesn't necessarily tell you that much about what might actually happen through the end of the year. Even if unemployment were to", "text_tts": "ear Even if unemployment were to", "translate": "it just doesn't necessarily tell you that much about what might actually happen through the end of the year. Even if unemployment were to", "translate_tts": "it just doesnt necessarily tell you that much about what might actually happen through the end of the year Even if unemployment were to", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:30.792", "mode": "azero-full", "language": "en", "target": "en", "text": "increase significantly, it probably wouldn't flow through the charge offs until later.", "text_tts": "until later", "translate": "increase significantly, it probably wouldn't flow through the charge offs until later.", "translate_tts": "increase significantly it probably wouldnt flow through the charge offs until later", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:31.223", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Got it.", "text_tts": "Okay Got it", "translate": "Okay. Got it.", "translate_tts": "Okay Got it", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:31.404", "mode": "azero-full", "language": "en", "target": "en", "text": "got it.", "text_tts": "got it", "translate": "got it.", "translate_tts": "got it", "is_final": false, "emotion": "😔", "events": "🏠🔊📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:36.978", "mode": "azero-full", "language": "en", "target": "en", "text": "And then just on capital, how does this type of macro uncertainty impact your", "text_tts": "o uncertainty impact your", "translate": "And then just on capital, how does this type of macro uncertainty impact your", "translate_tts": "And then just on capital how does this type of macro uncertainty impact your", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:49.563", "mode": "azero-full", "language": "en", "target": "en", "text": "thinking around conserving capital as opposed to deploying it through your investment agenda and buybacks as the stock gets cheaper? Just are you still looking to arrest the increase? Or does this kind of change it?", "text_tts": "e increase Or does this kind of change it", "translate": "thinking around conserving capital as opposed to deploying it through your investment agenda and buybacks as the stock gets cheaper? Just are you still looking to arrest the increase? Or does this kind of change it?", "translate_tts": "thinking around conserving capital as opposed to deploying it through your investment agenda and buybacks as the stock gets cheaper Just are you still looking to arrest the increase Or does this kind of change it", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:54.166", "mode": "azero-full", "language": "en", "target": "en", "text": "The investment that we do in banks, branches,", "text_tts": "we do in banks branches", "translate": "The investment that we do in banks, branches,", "translate_tts": "The investment that we do in banks branches", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:58.336", "mode": "azero-full", "language": "en", "target": "en", "text": "technology, AI is going to continue regardless of the environment.", "text_tts": "e environment", "translate": "technology, AI is going to continue regardless of the environment.", "translate_tts": "technology AI is going to continue regardless of the environment", "is_final": false, "emotion": "", "events": "🔔💥", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:03.643", "mode": "azero-full", "language": "en", "target": "en", "text": "And then we have depending what happens to Basel three and CCAR and G sixty and all that,", "text_tts": "three and CCAR and G sixty and all that", "translate": "And then we have depending what happens to Basel three and CCAR and G sixty and all that,", "translate_tts": "And then we have depending what happens to Basel three and CCAR and G sixty and all that", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:05.789", "mode": "azero-full", "language": "en", "target": "en", "text": "thirty to sixty billion of excess capital.", "text_tts": "o sixty billion of excess capital", "translate": "thirty to sixty billion of excess capital.", "translate_tts": "thirty to sixty billion of excess capital", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:08.299", "mode": "azero-full", "language": "en", "target": "en", "text": "And in the chairman's letter I wrote about what we think of that,", "text_tts": "s letter I wrote about what we think of that", "translate": "And in the chairman's letter I wrote about what we think of that,", "translate_tts": "And in the chairmans letter I wrote about what we think of that", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:12.487", "mode": "azero-full", "language": "en", "target": "en", "text": "But based upon the environment, the turbulent issues, I like having excess capital.", "text_tts": "having excess capital", "translate": "But based upon the environment, the turbulent issues, I like having excess capital.", "translate_tts": "But based upon the environment the turbulent issues I like having excess capital", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:14.280", "mode": "azero-full", "language": "en", "target": "en", "text": "We are prepared for any environment.", "text_tts": "for any environment", "translate": "We are prepared for any environment.", "translate_tts": "We are prepared for any environment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:18.622", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's so we can serve clients. That's not for any other reason. So", "text_tts": "clients Thats not for any other reason So", "translate": "And that's so we can serve clients. That's not for any other reason. So", "translate_tts": "And thats so we can serve clients Thats not for any other reason So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:22.893", "mode": "azero-full", "language": "en", "target": "en", "text": "But we have plenty of capital and plenty of liquidity to get through whatever the stormy seas are.", "text_tts": "ever the stormy seas are", "translate": "But we have plenty of capital and plenty of liquidity to get through whatever the stormy seas are.", "translate_tts": "But we have plenty of capital and plenty of liquidity to get through whatever the stormy seas are", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:28.958", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Matt O'Connor with Deutsche Bank. Your line is open.", "text_tts": "with Deutsche Bank Your line is open", "translate": "Thank you. Our next question comes from Matt O'Connor with Deutsche Bank. Your line is open.", "translate_tts": "Thank you Our next question comes from Matt OConnor with Deutsche Bank Your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:33.018", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Just wanted to drill down on the credit card spend.", "text_tts": "card spend", "translate": "Good morning. Just wanted to drill down on the credit card spend.", "translate_tts": "Good morning Just wanted to drill down on the credit card spend", "is_final": false, "emotion": "", "events": "📞👂🏠🔊💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:43.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Any comments in terms of changing patterns on the consumer card spend? There's been headlines on travel kind of going down. Just talk about some of the puts and takes.", "text_tts": "uts and takes", "translate": "Any comments in terms of changing patterns on the consumer card spend? There's been headlines on travel kind of going down. Just talk about some of the puts and takes.", "translate_tts": "Any comments in terms of changing patterns on the consumer card spend Theres been headlines on travel kind of going down Just talk about some of the puts and takes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:46.256", "mode": "azero-full", "language": "en", "target": "en", "text": "in that up seven percent year over year.", "text_tts": "seven percent year over year", "translate": "in that up seven percent year over year.", "translate_tts": "in that up seven percent year over year", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:00.849", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, it's a good question. We're seeing that too. So let me talk about travel. I mean, we obviously saw the airlines discuss what they are seeing as headwinds for them, specifically in airline travel, and we're seeing that too through the card spend.", "text_tts": "ng that too through the card spend", "translate": "Yes, it's a good question. We're seeing that too. So let me talk about travel. I mean, we obviously saw the airlines discuss what they are seeing as headwinds for them, specifically in airline travel, and we're seeing that too through the card spend.", "translate_tts": "Yes its a good question Were seeing that too So let me talk about travel I mean we obviously saw the airlines discuss what they are seeing as headwinds for them specifically in airline travel and were seeing that too through the card spend", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:13.147", "mode": "azero-full", "language": "en", "target": "en", "text": "It's not obvious to us that, that's necessarily an indicator for broader patterns. There are a variety of potential explanations for the narrow drop in", "text_tts": "p in", "translate": "It's not obvious to us that, that's necessarily an indicator for broader patterns. There are a variety of potential explanations for the narrow drop in", "translate_tts": "Its not obvious to us that thats necessarily an indicator for broader patterns There are a variety of potential explanations for the narrow drop in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:30.119", "mode": "azero-full", "language": "en", "target": "en", "text": "in airline spend. And as I mentioned previously, another thing that we are seeing looking at the April data is what would appear to be a little bit of front loading of spending, specifically in items that might be have prices go up as a function of tariffs.", "text_tts": "that might be have prices go up as a function of tariffs", "translate": "in airline spend. And as I mentioned previously, another thing that we are seeing looking at the April data is what would appear to be a little bit of front loading of spending, specifically in items that might be have prices go up as a function of tariffs.", "translate_tts": "in airline spend And as I mentioned previously another thing that we are seeing looking at the April data is what would appear to be a little bit of front loading of spending specifically in items that might be have prices go up as a function of tariffs", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:33.401", "mode": "azero-full", "language": "en", "target": "en", "text": "I see people behaving rationally and I have noted even you know.", "text_tts": "le behaving rationally and I have noted even you know", "translate": "I see people behaving rationally and I have noted even you know.", "translate_tts": "I see people behaving rationally and I have noted even you know", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:50.140", "mode": "azero-full", "language": "en", "target": "en", "text": "you hear anecdotes and I've seen evidence of companies specifically advertising, we have pre tariff inventory and so on and so forth. So it's not that surprising that you're seeing that a little bit in the spending data. The other thing that people are kind of interested in the space is like", "text_tts": "of interested in the space is like", "translate": "you hear anecdotes and I've seen evidence of companies specifically advertising, we have pre tariff inventory and so on and so forth. So it's not that surprising that you're seeing that a little bit in the spending data. The other thing that people are kind of interested in the space is like", "translate_tts": "you hear anecdotes and Ive seen evidence of companies specifically advertising we have pre tariff inventory and so on and so forth So its not that surprising that youre seeing that a little bit in the spending data The other thing that people are kind of interested in the space is like", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:09.277", "mode": "azero-full", "language": "en", "target": "en", "text": "what's happening by income band because we have seen some of the retailers and other folks talking about weaknesses in the lower income segment. And I think when we look at our card data and also our cash buffers and people's checking accounts, of course,", "text_tts": "and also our cash buffers and peoples checking accounts of course", "translate": "what's happening by income band because we have seen some of the retailers and other folks talking about weaknesses in the lower income segment. And I think when we look at our card data and also our cash buffers and people's checking accounts, of course,", "translate_tts": "whats happening by income band because we have seen some of the retailers and other folks talking about weaknesses in the lower income segment And I think when we look at our card data and also our cash buffers and peoples checking accounts of course", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:26.232", "mode": "azero-full", "language": "en", "target": "en", "text": "is true that it is relatively weaker in the lower income segment. But when you take a step back and you ask, are we seeing signs of distress in the lower income segment, the answer is no. So sure, the margin cash buffers are lower and you see some", "text_tts": "o sure the margin cash buffers are lower and you see some", "translate": "is true that it is relatively weaker in the lower income segment. But when you take a step back and you ask, are we seeing signs of distress in the lower income segment, the answer is no. So sure, the margin cash buffers are lower and you see some", "translate_tts": "is true that it is relatively weaker in the lower income segment But when you take a step back and you ask are we seeing signs of distress in the lower income segment the answer is no So sure the margin cash buffers are lower and you see some", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:42.789", "mode": "azero-full", "language": "en", "target": "en", "text": "spend and spending is a little bit weaker than it was in the peak spending moments. But actually, some of the increases in spending that we're seeing in April are actually coming from the lower income segment. So no evidence of", "text_tts": "gment So no evidence of", "translate": "spend and spending is a little bit weaker than it was in the peak spending moments. But actually, some of the increases in spending that we're seeing in April are actually coming from the lower income segment. So no evidence of", "translate_tts": "spend and spending is a little bit weaker than it was in the peak spending moments But actually some of the increases in spending that were seeing in April are actually coming from the lower income segment So no evidence of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:43.350", "mode": "azero-full", "language": "en", "target": "en", "text": "Distress, I would say.", "text_tts": "Distress I would say", "translate": "Distress, I would say.", "translate_tts": "Distress I would say", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:49.354", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, that's helpful color. And then just separately, if we look at the delinquencies for the home lending,", "text_tts": "at the delinquencies for the home lending", "translate": "Okay, that's helpful color. And then just separately, if we look at the delinquencies for the home lending,", "translate_tts": "Okay thats helpful color And then just separately if we look at the delinquencies for the home lending", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:59.158", "mode": "azero-full", "language": "en", "target": "en", "text": "they increase both QQ and year over year. Is that just some of the noise from the First Republic deal as you take the marks up front and then", "text_tts": "nt and then", "translate": "they increase both QQ and year over year. Is that just some of the noise from the First Republic deal as you take the marks up front and then", "translate_tts": "they increase both QQ and year over year Is that just some of the noise from the First Republic deal as you take the marks up front and then", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:04.842", "mode": "azero-full", "language": "en", "target": "en", "text": "those portfolios essentially re seasoned from an accounting point of view or is there something else going on there?", "text_tts": "oint of view or is there something else going on there", "translate": "those portfolios essentially re seasoned from an accounting point of view or is there something else going on there?", "translate_tts": "those portfolios essentially re seasoned from an accounting point of view or is there something else going on there", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:09.326", "mode": "azero-full", "language": "en", "target": "en", "text": "Sorry, I actually didn't hear which is the delinquencies in home lending.", "text_tts": "ome lending", "translate": "Sorry, I actually didn't hear which is the delinquencies in home lending.", "translate_tts": "Sorry I actually didnt hear which is the delinquencies in home lending", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:18.137", "mode": "azero-full", "language": "en", "target": "en", "text": "interesting. I haven't looked at that. We'll have to get back to you on that. I don't think it's anything. Whatever it is, it wasn't important enough to", "text_tts": "anything Whatever it is it wasnt important enough to", "translate": "interesting. I haven't looked at that. We'll have to get back to you on that. I don't think it's anything. Whatever it is, it wasn't important enough to", "translate_tts": "interesting I havent looked at that Well have to get back to you on that I dont think its anything Whatever it is it wasnt important enough to", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:25.631", "mode": "azero-full", "language": "en", "target": "en", "text": "get raised. So it could be the First Republic of twenty guys. Yes, anything is possible. We'll get back to you on that.", "text_tts": "ible Well get back to you on that", "translate": "get raised. So it could be the First Republic of twenty guys. Yes, anything is possible. We'll get back to you on that.", "translate_tts": "get raised So it could be the First Republic of twenty guys Yes anything is possible Well get back to you on that", "is_final": false, "emotion": "", "events": "😲💨🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:26.517", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thank you.", "text_tts": "Okay thank you", "translate": "Okay, thank you.", "translate_tts": "Okay thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:33.123", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Steven Chubok with Wolf Research. You may proceed.", "text_tts": "k with Wolf Research You may proceed", "translate": "Thank you. Our next question comes from Steven Chubok with Wolf Research. You may proceed.", "translate_tts": "Thank you Our next question comes from Steven Chubok with Wolf Research You may proceed", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:45.770", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning, and thanks for taking my questions. Wanted to start off with one on the proposed SLR changes and just the impact of rate volatility.", "text_tts": "the impact of rate volatility", "translate": "Hi, good morning, and thanks for taking my questions. Wanted to start off with one on the proposed SLR changes and just the impact of rate volatility.", "translate_tts": "Hi good morning and thanks for taking my questions Wanted to start off with one on the proposed SLR changes and just the impact of rate volatility", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:48.915", "mode": "azero-full", "language": "en", "target": "en", "text": "And the Treasury is committed to providing relief to the banks.", "text_tts": "y is committed to providing relief to the banks", "translate": "And the Treasury is committed to providing relief to the banks.", "translate_tts": "And the Treasury is committed to providing relief to the banks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:58.701", "mode": "azero-full", "language": "en", "target": "en", "text": "under the SLR just to help mitigate some of the volatility in the ten year. But given the geopolitical concerns, weakening global demand for Treasuries,", "text_tts": "Treasuries", "translate": "under the SLR just to help mitigate some of the volatility in the ten year. But given the geopolitical concerns, weakening global demand for Treasuries,", "translate_tts": "under the SLR just to help mitigate some of the volatility in the ten year But given the geopolitical concerns weakening global demand for Treasuries", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:03.117", "mode": "azero-full", "language": "en", "target": "en", "text": "How does it inform your appetite just for purchasing US Treasuries?", "text_tts": "reasuries", "translate": "How does it inform your appetite just for purchasing US Treasuries?", "translate_tts": "How does it inform your appetite just for purchasing US Treasuries", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:11.190", "mode": "azero-full", "language": "en", "target": "en", "text": "if those reforms are implemented? And just how you're managing rate risk maybe more holistically across the firm just in light of some of the recent volatility?", "text_tts": "of the recent volatility", "translate": "if those reforms are implemented? And just how you're managing rate risk maybe more holistically across the firm just in light of some of the recent volatility?", "translate_tts": "if those reforms are implemented And just how youre managing rate risk maybe more holistically across the firm just in light of some of the recent volatility", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:17.810", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So SLR alone isn't going to change that much for us. It may change for other people.", "text_tts": "change for other people", "translate": "Yes. So SLR alone isn't going to change that much for us. It may change for other people.", "translate_tts": "Yes So SLR alone isnt going to change that much for us It may change for other people", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:26.305", "mode": "azero-full", "language": "en", "target": "en", "text": "You really need reform across SLR, G sixty, CCAR, Basel three and LCR, all of which have deep flaws in them.", "text_tts": "which have deep flaws in them", "translate": "You really need reform across SLR, G sixty, CCAR, Basel three and LCR, all of which have deep flaws in them.", "translate_tts": "You really need reform across SLR G sixty CCAR Basel three and LCR all of which have deep flaws in them", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:31.082", "mode": "azero-full", "language": "en", "target": "en", "text": "to make a material change. And remember, it's not relief to the banks.", "text_tts": "to the banks", "translate": "to make a material change. And remember, it's not relief to the banks.", "translate_tts": "to make a material change And remember its not relief to the banks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:35.558", "mode": "azero-full", "language": "en", "target": "en", "text": "It's relief to the markets. JPMor will be fine with or without an SLR change.", "text_tts": "with or without an SLR change", "translate": "It's relief to the markets. JPMor will be fine with or without an SLR change.", "translate_tts": "Its relief to the markets JPMor will be fine with or without an SLR change", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:38.101", "mode": "azero-full", "language": "en", "target": "en", "text": "The reason to change some of these things is so banks", "text_tts": "some of these things is so banks", "translate": "The reason to change some of these things is so banks", "translate_tts": "The reason to change some of these things is so banks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:25:46.879", "mode": "azero-full", "language": "en", "target": "en", "text": "the big market makers can intermediate more in the markets. If they don't if they do, spreads will come in, they'll be more active traders.", "text_tts": "ill come in theyll be more active traders", "translate": "the big market makers can intermediate more in the markets. If they don't if they do, spreads will come in, they'll be more active traders.", "translate_tts": "the big market makers can intermediate more in the markets If they dont if they do spreads will come in theyll be more active traders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:26:01.510", "mode": "azero-full", "language": "en", "target": "en", "text": "If they don't, the Fed will have to intermediate, which I think is just a bad policy idea that every time there's a kerfuffle in the markets, the Fed has to come in and intermediate. So they should make these changes. The point the reason why is when you have", "text_tts": "anges The point the reason why is when you have", "translate": "If they don't, the Fed will have to intermediate, which I think is just a bad policy idea that every time there's a kerfuffle in the markets, the Fed has to come in and intermediate. So they should make these changes. The point the reason why is when you have", "translate_tts": "If they dont the Fed will have to intermediate which I think is just a bad policy idea that every time theres a kerfuffle in the markets the Fed has to come in and intermediate So they should make these changes The point the reason why is when you have", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:09.039", "mode": "azero-full", "language": "en", "target": "en", "text": "very lot of volatile markets and very wide spreads and low liquidity in treasuries, it affects all other capital markets.", "text_tts": "ital markets", "translate": "very lot of volatile markets and very wide spreads and low liquidity in treasuries, it affects all other capital markets.", "translate_tts": "very lot of volatile markets and very wide spreads and low liquidity in treasuries it affects all other capital markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:12.359", "mode": "azero-full", "language": "en", "target": "en", "text": "That's the reason to do it, not as a favor to the banks themselves.", "text_tts": "favor to the banks themselves", "translate": "That's the reason to do it, not as a favor to the banks themselves.", "translate_tts": "Thats the reason to do it not as a favor to the banks themselves", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:16.842", "mode": "azero-full", "language": "en", "target": "en", "text": "And anyway, and we don't take more interest rate exposure to this in any way, shape or form.", "text_tts": "rate exposure to this in any way shape or form", "translate": "And anyway, and we don't take more interest rate exposure to this in any way, shape or form.", "translate_tts": "And anyway and we dont take more interest rate exposure to this in any way shape or form", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:21.716", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's not like we're going to change our position. We intermediate the markets to help clients do what they have to do.", "text_tts": "nts do what they have to do", "translate": "So it's not like we're going to change our position. We intermediate the markets to help clients do what they have to do.", "translate_tts": "So its not like were going to change our position We intermediate the markets to help clients do what they have to do", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:30.942", "mode": "azero-full", "language": "en", "target": "en", "text": "And if the banks could take bigger positions, they would have just larger dealer positions and take no basically take not much more interest rate exposure.", "text_tts": "ally take not much more interest rate exposure", "translate": "And if the banks could take bigger positions, they would have just larger dealer positions and take no basically take not much more interest rate exposure.", "translate_tts": "And if the banks could take bigger positions they would have just larger dealer positions and take no basically take not much more interest rate exposure", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:35.419", "mode": "azero-full", "language": "en", "target": "en", "text": "I should say that our folks did a fabulous job trading this quarter.", "text_tts": "that our folks did a fabulous job trading this quarter", "translate": "I should say that our folks did a fabulous job trading this quarter.", "translate_tts": "I should say that our folks did a fabulous job trading this quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:26:38.517", "mode": "azero-full", "language": "en", "target": "en", "text": "And Steve, all I would add to that is that", "text_tts": "add to that is that", "translate": "And Steve, all I would add to that is that", "translate_tts": "And Steve all I would add to that is that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:26:43.037", "mode": "azero-full", "language": "en", "target": "en", "text": "It is, of course, true, and we all remember the moment a few years ago", "text_tts": "moment a few years ago", "translate": "It is, of course, true, and we all remember the moment a few years ago", "translate_tts": "It is of course true and we all remember the moment a few years ago", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:00.539", "mode": "azero-full", "language": "en", "target": "en", "text": "when intermediaries were in fact bound by SLO as a result of the expansion of the deposit base and extraordinary actions needed to be taken to address that. So we've seen when it is binding and it works not as designed, which is", "text_tts": "gned which is", "translate": "when intermediaries were in fact bound by SLO as a result of the expansion of the deposit base and extraordinary actions needed to be taken to address that. So we've seen when it is binding and it works not as designed, which is", "translate_tts": "when intermediaries were in fact bound by SLO as a result of the expansion of the deposit base and extraordinary actions needed to be taken to address that So weve seen when it is binding and it works not as designed which is", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:04.111", "mode": "azero-full", "language": "en", "target": "en", "text": "why we do very much agree that it should be fixed.", "text_tts": "be fixed", "translate": "why we do very much agree that it should be fixed.", "translate_tts": "why we do very much agree that it should be fixed", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:16.945", "mode": "azero-full", "language": "en", "target": "en", "text": "I think our point is a little bit, as Jamie said in his chairman's letter, that it's not the only thing that needs to be fixed and there are interactions among all these things. And we as a bank are not", "text_tts": "nd we as a bank are not", "translate": "I think our point is a little bit, as Jamie said in his chairman's letter, that it's not the only thing that needs to be fixed and there are interactions among all these things. And we as a bank are not", "translate_tts": "I think our point is a little bit as Jamie said in his chairmans letter that its not the only thing that needs to be fixed and there are interactions among all these things And we as a bank are not", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:19.532", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly bound by it.", "text_tts": "bound by it", "translate": "particularly bound by it.", "translate_tts": "particularly bound by it", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:20.255", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:27.175", "mode": "azero-full", "language": "en", "target": "en", "text": "There is some interesting nuance too in terms of the potential TLAC issuance impact there, which", "text_tts": "the potential TLAC issuance impact there which", "translate": "There is some interesting nuance too in terms of the potential TLAC issuance impact there, which", "translate_tts": "There is some interesting nuance too in terms of the potential TLAC issuance impact there which", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:30.495", "mode": "azero-full", "language": "en", "target": "en", "text": "It's quite sensitive to which particular fix gets put in. So that'll be an interesting thing.", "text_tts": "So thatll be an interesting thing", "translate": "It's quite sensitive to which particular fix gets put in. So that'll be an interesting thing.", "translate_tts": "Its quite sensitive to which particular fix gets put in So thatll be an interesting thing", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:41.131", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you both for that perspective. And just for my follow up, did want to ask on the markets outlook. So admittedly, less surprising to hear some of the cautious IB commentary", "text_tts": "us IB commentary", "translate": "Thank you both for that perspective. And just for my follow up, did want to ask on the markets outlook. So admittedly, less surprising to hear some of the cautious IB commentary", "translate_tts": "Thank you both for that perspective And just for my follow up did want to ask on the markets outlook So admittedly less surprising to hear some of the cautious IB commentary", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:45.170", "mode": "azero-full", "language": "en", "target": "en", "text": "in light of the uncertainty. But was hoping you could just speak to", "text_tts": "But was hoping you could just speak to", "translate": "in light of the uncertainty. But was hoping you could just speak to", "translate_tts": "in light of the uncertainty But was hoping you could just speak to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:57.281", "mode": "azero-full", "language": "en", "target": "en", "text": "the markets businesses, which have been performing extraordinarily well of late and just given the combination of elevated volatility but also some indications that clients are taking down risk,", "text_tts": "indications that clients are taking down risk", "translate": "the markets businesses, which have been performing extraordinarily well of late and just given the combination of elevated volatility but also some indications that clients are taking down risk,", "translate_tts": "the markets businesses which have been performing extraordinarily well of late and just given the combination of elevated volatility but also some indications that clients are taking down risk", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:27:59.664", "mode": "azero-full", "language": "en", "target": "en", "text": "How you expect that business to perform over the coming quarters?", "text_tts": "to perform over the coming quarters", "translate": "How you expect that business to perform over the coming quarters?", "translate_tts": "How you expect that business to perform over the coming quarters", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:05.819", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. It's a good question. As you know, Steve, we're obviously not going to give markets guidance.", "text_tts": "e markets guidance", "translate": "Yes. It's a good question. As you know, Steve, we're obviously not going to give markets guidance.", "translate_tts": "Yes Its a good question As you know Steve were obviously not going to give markets guidance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:21.555", "mode": "azero-full", "language": "en", "target": "en", "text": "your guess is as good as ours at some level, but the ingredients are the right ingredients. I mean, we've often discussed about how this business, all else equal, benefits from a volatile environment if markets are operating relatively normal.", "text_tts": "latile environment if markets are operating relatively normal", "translate": "your guess is as good as ours at some level, but the ingredients are the right ingredients. I mean, we've often discussed about how this business, all else equal, benefits from a volatile environment if markets are operating relatively normal.", "translate_tts": "your guess is as good as ours at some level but the ingredients are the right ingredients I mean weve often discussed about how this business all else equal benefits from a volatile environment if markets are operating relatively normal", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:23.912", "mode": "azero-full", "language": "en", "target": "en", "text": "Family, which they more or less have been.", "text_tts": "hey more or less have been", "translate": "Family, which they more or less have been.", "translate_tts": "Family which they more or less have been", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:29.004", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course, it's not guaranteed. We need to do a good job managing the risk.", "text_tts": "b managing the risk", "translate": "Of course, it's not guaranteed. We need to do a good job managing the risk.", "translate_tts": "Of course its not guaranteed We need to do a good job managing the risk", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:40.099", "mode": "azero-full", "language": "en", "target": "en", "text": "And yes, there are states of the world where if our clients are struggling or deleveraging or taking down risk, that could be a headwind for us. So", "text_tts": "e a headwind for us So", "translate": "And yes, there are states of the world where if our clients are struggling or deleveraging or taking down risk, that could be a headwind for us. So", "translate_tts": "And yes there are states of the world where if our clients are struggling or deleveraging or taking down risk that could be a headwind for us So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:47.717", "mode": "azero-full", "language": "en", "target": "en", "text": "We're going to just do what we always do and try to manage the risk well and serve our clients. But we were certainly happy to see the performance this quarter.", "text_tts": "e the performance this quarter", "translate": "We're going to just do what we always do and try to manage the risk well and serve our clients. But we were certainly happy to see the performance this quarter.", "translate_tts": "Were going to just do what we always do and try to manage the risk well and serve our clients But we were certainly happy to see the performance this quarter", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:49.949", "mode": "azero-full", "language": "en", "target": "en", "text": "That's great. Thank you both for taking my questions.", "text_tts": "both for taking my questions", "translate": "That's great. Thank you both for taking my questions.", "translate_tts": "Thats great Thank you both for taking my questions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:55.041", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Gerard Cassidy with RBC Capital Markets.", "text_tts": "sidy with RBC Capital Markets", "translate": "Thank you. Our next question comes from Gerard Cassidy with RBC Capital Markets.", "translate_tts": "Thank you Our next question comes from Gerard Cassidy with RBC Capital Markets", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:55.703", "mode": "azero-full", "language": "en", "target": "en", "text": "You may proceed.", "text_tts": "You may proceed", "translate": "You may proceed.", "translate_tts": "You may proceed", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:55.948", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:57.081", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, Jeremy. Hi, Jamie.", "text_tts": "i Jamie", "translate": "Hi, Jeremy. Hi, Jamie.", "translate_tts": "Hi Jeremy Hi Jamie", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:58.564", "mode": "azero-full", "language": "en", "target": "en", "text": "can you guys share with us some", "text_tts": "with us some", "translate": "can you guys share with us some", "translate_tts": "can you guys share with us some", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:59.266", "mode": "azero-full", "language": "en", "target": "en", "text": "If you take a look at", "text_tts": "If you take a look at", "translate": "If you take a look at", "translate_tts": "If you take a look at", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:28:59.552", "mode": "azero-full", "language": "en", "target": "en", "text": "the", "text_tts": "the", "translate": "the", "translate_tts": "the", "is_final": false, "emotion": "🤢", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:17.077", "mode": "azero-full", "language": "en", "target": "en", "text": "nontraditional lenders, private credit lenders, they've been very active in grabbing market share from the traditional commercial banks over the last two or three years, particularly since the initial Basel three endgame proposal came out in July of twenty", "text_tts": "hree endgame proposal came out in July of twenty", "translate": "nontraditional lenders, private credit lenders, they've been very active in grabbing market share from the traditional commercial banks over the last two or three years, particularly since the initial Basel three endgame proposal came out in July of twenty", "translate_tts": "nontraditional lenders private credit lenders theyve been very active in grabbing market share from the traditional commercial banks over the last two or three years particularly since the initial Basel three endgame proposal came out in July of twenty", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:22.351", "mode": "azero-full", "language": "en", "target": "en", "text": "which is no longer applicable. But are you guys seeing any opportunities where", "text_tts": "guys seeing any opportunities where", "translate": "which is no longer applicable. But are you guys seeing any opportunities where", "translate_tts": "which is no longer applicable But are you guys seeing any opportunities where", "is_final": false, "emotion": "😔", "events": "📻👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:28.218", "mode": "azero-full", "language": "en", "target": "en", "text": "the customers may reintermediate back into the banks, like your bank, because of this volatility?", "text_tts": "ike your bank because of this volatility", "translate": "the customers may reintermediate back into the banks, like your bank, because of this volatility?", "translate_tts": "the customers may reintermediate back into the banks like your bank because of this volatility", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:39.383", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, it's hard to tell, Gerard. I think it's too early to tell. But what I would say is that it kind of your question aligns with what we've been saying about this space for some time, which is", "text_tts": "e which is", "translate": "I mean, it's hard to tell, Gerard. I think it's too early to tell. But what I would say is that it kind of your question aligns with what we've been saying about this space for some time, which is", "translate_tts": "I mean its hard to tell Gerard I think its too early to tell But what I would say is that it kind of your question aligns with what weve been saying about this space for some time which is", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:56.582", "mode": "azero-full", "language": "en", "target": "en", "text": "we want to be product agnostic here and give our clients the best option that makes sense for them in the moment. So whether that's a traditional syndicated lending facility or something that looks more like a unitranche direct lending type structure,", "text_tts": "ranche direct lending type structure", "translate": "we want to be product agnostic here and give our clients the best option that makes sense for them in the moment. So whether that's a traditional syndicated lending facility or something that looks more like a unitranche direct lending type structure,", "translate_tts": "we want to be product agnostic here and give our clients the best option that makes sense for them in the moment So whether thats a traditional syndicated lending facility or something that looks more like a unitranche direct lending type structure", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:29:58.883", "mode": "azero-full", "language": "en", "target": "en", "text": "we're open for business for all of it.", "text_tts": "for all of it", "translate": "we're open for business for all of it.", "translate_tts": "were open for business for all of it", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:00.660", "mode": "azero-full", "language": "en", "target": "en", "text": "And I would say that, you know,", "text_tts": "that you know", "translate": "And I would say that, you know,", "translate_tts": "And I would say that you know", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:02.496", "mode": "azero-full", "language": "en", "target": "en", "text": "When we talk about.", "text_tts": "When we talk about", "translate": "When we talk about.", "translate_tts": "When we talk about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:20.136", "mode": "azero-full", "language": "en", "target": "en", "text": "the financial system being a source the banking system being a source of strength in this environment, part of what we're talking about is our commitment and willingness to lend through cycles as we've always done in the past and that we have the underwriting capability and the capital and the liquidity", "text_tts": "bility and the capital and the liquidity", "translate": "the financial system being a source the banking system being a source of strength in this environment, part of what we're talking about is our commitment and willingness to lend through cycles as we've always done in the past and that we have the underwriting capability and the capital and the liquidity", "translate_tts": "the financial system being a source the banking system being a source of strength in this environment part of what were talking about is our commitment and willingness to lend through cycles as weve always done in the past and that we have the underwriting capability and the capital and the liquidity", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:20.349", "mode": "azero-full", "language": "en", "target": "en", "text": "and the ex", "text_tts": "and the ex", "translate": "and the ex", "translate_tts": "and the ex", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:20.617", "mode": "azero-full", "language": "en", "target": "en", "text": "experience.", "text_tts": "experience", "translate": "experience.", "translate_tts": "experience", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:36.650", "mode": "azero-full", "language": "en", "target": "en", "text": "to be reliable lenders and serving our clients no matter what type of environment we're in. So if that means that we have an opportunity to compete incrementally even more effectively in this environment", "text_tts": "pete incrementally even more effectively in this environment", "translate": "to be reliable lenders and serving our clients no matter what type of environment we're in. So if that means that we have an opportunity to compete incrementally even more effectively in this environment", "translate_tts": "to be reliable lenders and serving our clients no matter what type of environment were in So if that means that we have an opportunity to compete incrementally even more effectively in this environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:37.749", "mode": "azero-full", "language": "en", "target": "en", "text": "That that'll be great.", "text_tts": "That thatll be great", "translate": "That that'll be great.", "translate_tts": "That thatll be great", "is_final": false, "emotion": "😊", "events": "🏠🔊📞👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:54.176", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good. Thank you. And as a follow up, you both just talked about the potential changes to the different regulatory outcomes for you and your peers, whether it's SLR or the G sib buffer, et cetera. Can you", "text_tts": "sib buffer et cetera Can you", "translate": "Very good. Thank you. And as a follow up, you both just talked about the potential changes to the different regulatory outcomes for you and your peers, whether it's SLR or the G sib buffer, et cetera. Can you", "translate_tts": "Very good Thank you And as a follow up you both just talked about the potential changes to the different regulatory outcomes for you and your peers whether its SLR or the G sib buffer et cetera Can you", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:54.431", "mode": "azero-full", "language": "en", "target": "en", "text": "For us.", "text_tts": "For us", "translate": "For us.", "translate_tts": "For us", "is_final": false, "emotion": "", "events": "😮📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:30:55.086", "mode": "azero-full", "language": "en", "target": "en", "text": "your um", "text_tts": "your um", "translate": "your um", "translate_tts": "your um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:10.439", "mode": "azero-full", "language": "en", "target": "en", "text": "views are you more confident with the new administration, the new personnel, whether it's Treasury Secretary of Business or others, the nominees for different regulatory heads, that there will be a better chance of real regulatory reform", "text_tts": "regulatory reform", "translate": "views are you more confident with the new administration, the new personnel, whether it's Treasury Secretary of Business or others, the nominees for different regulatory heads, that there will be a better chance of real regulatory reform", "translate_tts": "views are you more confident with the new administration the new personnel whether its Treasury Secretary of Business or others the nominees for different regulatory heads that there will be a better chance of real regulatory reform", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:14.737", "mode": "azero-full", "language": "en", "target": "en", "text": "They see it the way you guys do versus the prior administration.", "text_tts": "administration", "translate": "They see it the way you guys do versus the prior administration.", "translate_tts": "They see it the way you guys do versus the prior administration", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:16.690", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I mean Gerard, we always say this and it's", "text_tts": "we always say this and its", "translate": "Yeah, I mean Gerard, we always say this and it's", "translate_tts": "Yeah I mean Gerard we always say this and its", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:34.697", "mode": "azero-full", "language": "en", "target": "en", "text": "true, which is that we work with all administrations and every administration as constructively as possible to express our opinions and advocate for the things that we think are right for the banking system and for the economy as a whole, and that was true before", "text_tts": "the economy as a whole and that was true before", "translate": "true, which is that we work with all administrations and every administration as constructively as possible to express our opinions and advocate for the things that we think are right for the banking system and for the economy as a whole, and that was true before", "translate_tts": "true which is that we work with all administrations and every administration as constructively as possible to express our opinions and advocate for the things that we think are right for the banking system and for the economy as a whole and that was true before", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:37.434", "mode": "azero-full", "language": "en", "target": "en", "text": "and it's true now with this administration as well.", "text_tts": "now with this administration as well", "translate": "and it's true now with this administration as well.", "translate_tts": "and its true now with this administration as well", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:31:55.563", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, the administration has been quite vocal about wanting more pro growth policies at the margin and for wanting to make it easier for banks to participate more constructively in the economy. And as we see the various folks and the various", "text_tts": "olks and the various", "translate": "Clearly, the administration has been quite vocal about wanting more pro growth policies at the margin and for wanting to make it easier for banks to participate more constructively in the economy. And as we see the various folks and the various", "translate_tts": "Clearly the administration has been quite vocal about wanting more pro growth policies at the margin and for wanting to make it easier for banks to participate more constructively in the economy And as we see the various folks and the various", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:12.359", "mode": "azero-full", "language": "en", "target": "en", "text": "agencies go through the confirmation process. It will be helpful to have people in seats and get to work on some of the things that we want to get done. So let's see how that plays out, but we're", "text_tts": "out but were", "translate": "agencies go through the confirmation process. It will be helpful to have people in seats and get to work on some of the things that we want to get done. So let's see how that plays out, but we're", "translate_tts": "agencies go through the confirmation process It will be helpful to have people in seats and get to work on some of the things that we want to get done So lets see how that plays out but were", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:13.972", "mode": "azero-full", "language": "en", "target": "en", "text": "We're looking forward to continuing to engage constructively.", "text_tts": "continuing to engage constructively", "translate": "We're looking forward to continuing to engage constructively.", "translate_tts": "Were looking forward to continuing to engage constructively", "is_final": false, "emotion": "😊", "events": "📞✨🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:18.279", "mode": "azero-full", "language": "en", "target": "en", "text": "I think there's a deep recognition of the flaws in the system.", "text_tts": "the system", "translate": "I think there's a deep recognition of the flaws in the system.", "translate_tts": "I think theres a deep recognition of the flaws in the system", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:21.226", "mode": "azero-full", "language": "en", "target": "en", "text": "And that should be. And fortunately, they're going to take a good look at it.", "text_tts": "a good look at it", "translate": "And that should be. And fortunately, they're going to take a good look at it.", "translate_tts": "And that should be And fortunately theyre going to take a good look at it", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:21.467", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good. Thank you.", "text_tts": "Very good Thank you", "translate": "Very good. Thank you.", "translate_tts": "Very good Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:21.789", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Gerard.", "text_tts": "Thanks Gerard", "translate": "Thanks Gerard.", "translate_tts": "Thanks Gerard", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:29.899", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Ibrahim Punawala with Bank of America. You may proceed.", "text_tts": "ala with Bank of America You may proceed", "translate": "Thank you. Our next question comes from Ibrahim Punawala with Bank of America. You may proceed.", "translate_tts": "Thank you Our next question comes from Ibrahim Punawala with Bank of America You may proceed", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:30.285", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning.", "text_tts": "Thank you Good morning", "translate": "Thank you. Good morning.", "translate_tts": "Thank you Good morning", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:37.838", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, just wanted to follow up on the macro uncertainty. I think when you talk to investors, we've gone from", "text_tts": "to investors weve gone from", "translate": "I guess, just wanted to follow up on the macro uncertainty. I think when you talk to investors, we've gone from", "translate_tts": "I guess just wanted to follow up on the macro uncertainty I think when you talk to investors weve gone from", "is_final": false, "emotion": "", "events": "😤👂👃👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:50.743", "mode": "azero-full", "language": "en", "target": "en", "text": "enthusiasm for a pro business administration to a lot of headwinds. And I think Jamie mentioned you'll have companies take down guidance, et cetera, potentially over the coming weeks. I'm just wondering", "text_tts": "just wondering", "translate": "enthusiasm for a pro business administration to a lot of headwinds. And I think Jamie mentioned you'll have companies take down guidance, et cetera, potentially over the coming weeks. I'm just wondering", "translate_tts": "enthusiasm for a pro business administration to a lot of headwinds And I think Jamie mentioned youll have companies take down guidance et cetera potentially over the coming weeks Im just wondering", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:32:55.524", "mode": "azero-full", "language": "en", "target": "en", "text": "What is it you think we need to see before this uncertainty abates?", "text_tts": "this uncertainty abates", "translate": "What is it you think we need to see before this uncertainty abates?", "translate_tts": "What is it you think we need to see before this uncertainty abates", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:03.660", "mode": "azero-full", "language": "en", "target": "en", "text": "are the ninety day pause that we saw with some of the other countries on tariffs? Is that enough? Or I'm just wondering when you talk to clients, corporate CEO's,", "text_tts": "orate CEOs", "translate": "are the ninety day pause that we saw with some of the other countries on tariffs? Is that enough? Or I'm just wondering when you talk to clients, corporate CEO's,", "translate_tts": "are the ninety day pause that we saw with some of the other countries on tariffs Is that enough Or Im just wondering when you talk to clients corporate CEOs", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:11.936", "mode": "azero-full", "language": "en", "target": "en", "text": "what are they looking for from the administration that would inject confidence to get back anywhere close to where we were maybe sixty or ninety days ago?", "text_tts": "ixty or ninety days ago", "translate": "what are they looking for from the administration that would inject confidence to get back anywhere close to where we were maybe sixty or ninety days ago?", "translate_tts": "what are they looking for from the administration that would inject confidence to get back anywhere close to where we were maybe sixty or ninety days ago", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:16.749", "mode": "azero-full", "language": "en", "target": "en", "text": "Rachel, some of all the issues that are raised existed before the new administration.", "text_tts": "e the new administration", "translate": "Rachel, some of all the issues that are raised existed before the new administration.", "translate_tts": "Rachel some of all the issues that are raised existed before the new administration", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:18.395", "mode": "azero-full", "language": "en", "target": "en", "text": "like the geopolitical situation.", "text_tts": "ical situation", "translate": "like the geopolitical situation.", "translate_tts": "like the geopolitical situation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:19.522", "mode": "azero-full", "language": "en", "target": "en", "text": "the excess fiscal deficits,", "text_tts": "deficits", "translate": "the excess fiscal deficits,", "translate_tts": "the excess fiscal deficits", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:20.474", "mode": "azero-full", "language": "en", "target": "en", "text": "fully done regulations.", "text_tts": "", "translate": "fully done regulations.", "translate_tts": "fully done regulations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:21.353", "mode": "azero-full", "language": "en", "target": "en", "text": "and all that.", "text_tts": "and all that", "translate": "and all that.", "translate_tts": "and all that", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:25.057", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, Pro Growth is good, Pro Business is good, Pro DREG is good.", "text_tts": "Pro DREG is good", "translate": "Obviously, Pro Growth is good, Pro Business is good, Pro DREG is good.", "translate_tts": "Obviously Pro Growth is good Pro Business is good Pro DREG is good", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:25.560", "mode": "azero-full", "language": "en", "target": "en", "text": "Bye.", "text_tts": "Bye", "translate": "Bye.", "translate_tts": "Bye", "is_final": false, "emotion": "😊", "events": "🏠🔊📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:27.784", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the best thing to do is to allow", "text_tts": "to do is to allow", "translate": "I think the best thing to do is to allow", "translate_tts": "I think the best thing to do is to allow", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:29.063", "mode": "azero-full", "language": "en", "target": "en", "text": "the Secretary of Treasury,", "text_tts": "of Treasury", "translate": "the Secretary of Treasury,", "translate_tts": "the Secretary of Treasury", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:30.938", "mode": "azero-full", "language": "en", "target": "en", "text": "and the folks working with him in the administration,", "text_tts": "working with him in the administration", "translate": "and the folks working with him in the administration,", "translate_tts": "and the folks working with him in the administration", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:42.573", "mode": "azero-full", "language": "en", "target": "en", "text": "to finish as quick as possible the agreements that they need to make around tariffs and with our trading partners. And I think there'll be agreements in principle, they're not going to trade agreements themselves would be", "text_tts": "ot going to trade agreements themselves would be", "translate": "to finish as quick as possible the agreements that they need to make around tariffs and with our trading partners. And I think there'll be agreements in principle, they're not going to trade agreements themselves would be", "translate_tts": "to finish as quick as possible the agreements that they need to make around tariffs and with our trading partners And I think therell be agreements in principle theyre not going to trade agreements themselves would be", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:44.499", "mode": "azero-full", "language": "en", "target": "en", "text": "five or ten thousand pages long.", "text_tts": "thousand pages long", "translate": "five or ten thousand pages long.", "translate_tts": "five or ten thousand pages long", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:46.524", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's the best way to go about it right now.", "text_tts": "the best way to go about it right now", "translate": "And that's the best way to go about it right now.", "translate_tts": "And thats the best way to go about it right now", "is_final": false, "emotion": "", "events": "🌀📢", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:48.346", "mode": "azero-full", "language": "en", "target": "en", "text": "That does not mean you won't have some of the effects", "text_tts": "mean you wont have some of the effects", "translate": "That does not mean you won't have some of the effects", "translate_tts": "That does not mean you wont have some of the effects", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:48.985", "mode": "azero-full", "language": "en", "target": "en", "text": "take place anyway.", "text_tts": "take place anyway", "translate": "take place anyway.", "translate_tts": "take place anyway", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:33:49.626", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. I guess", "text_tts": "Got it I guess", "translate": "Got it. I guess", "translate_tts": "Got it I guess", "is_final": false, "emotion": "", "events": "😮📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:53.695", "mode": "azero-full", "language": "en", "target": "en", "text": "As a follow up, I think there's a lot of concern also in the casualty markets. We've seen the ten year move from", "text_tts": "seen the ten year move from", "translate": "As a follow up, I think there's a lot of concern also in the casualty markets. We've seen the ten year move from", "translate_tts": "As a follow up I think theres a lot of concern also in the casualty markets Weve seen the ten year move from", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:55.767", "mode": "azero-full", "language": "en", "target": "en", "text": "three hundred and ninety nine to four hundred and fifteen a matter of a week.", "text_tts": "hundred and ninety nine to four hundred and fifteen a matter of a week", "translate": "three hundred and ninety nine to four hundred and fifteen a matter of a week.", "translate_tts": "three hundred and ninety nine to four hundred and fifteen a matter of a week", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:08.671", "mode": "azero-full", "language": "en", "target": "en", "text": "Just your comfort level in terms of the functioning of the treasury market, do you see the Fed stepping in, pausing QE QT, maybe even initiating some treasury purchases just", "text_tts": "initiating some treasury purchases just", "translate": "Just your comfort level in terms of the functioning of the treasury market, do you see the Fed stepping in, pausing QE QT, maybe even initiating some treasury purchases just", "translate_tts": "Just your comfort level in terms of the functioning of the treasury market do you see the Fed stepping in pausing QE QT maybe even initiating some treasury purchases just", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:09.426", "mode": "azero-full", "language": "en", "target": "en", "text": "Any color would be great.", "text_tts": "Any color would be great", "translate": "Any color would be great.", "translate_tts": "Any color would be great", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:10.488", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, but ah, you know, again.", "text_tts": "ah you know again", "translate": "Yeah, but ah, you know, again.", "translate_tts": "Yeah but ah you know again", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:34:10.697", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean.", "text_tts": "I mean", "translate": "I mean.", "translate_tts": "I mean", "is_final": false, "emotion": "😊", "events": "📞🌠😤👂🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:15.470", "mode": "azero-full", "language": "en", "target": "en", "text": "We have sticky inflation. We had that before. I personally have told you all I don't think that's going to go away", "text_tts": "going to go away", "translate": "We have sticky inflation. We had that before. I personally have told you all I don't think that's going to go away", "translate_tts": "We have sticky inflation We had that before I personally have told you all I dont think thats going to go away", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:23.902", "mode": "azero-full", "language": "en", "target": "en", "text": "and that relates to that. Obviously, the US dollar still is the reserve currency and that isn't going to change. Though some people may feel slightly differently about it,", "text_tts": "some people may feel slightly differently about it", "translate": "and that relates to that. Obviously, the US dollar still is the reserve currency and that isn't going to change. Though some people may feel slightly differently about it,", "translate_tts": "and that relates to that Obviously the US dollar still is the reserve currency and that isnt going to change Though some people may feel slightly differently about it", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:24.480", "mode": "azero-full", "language": "en", "target": "en", "text": "and the fed.", "text_tts": "and the fed", "translate": "and the fed.", "translate_tts": "and the fed", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:25.612", "mode": "azero-full", "language": "en", "target": "en", "text": "But we've been we've been consistent.", "text_tts": "But weve been weve been consistent", "translate": "But we've been we've been consistent.", "translate_tts": "But weve been weve been consistent", "is_final": false, "emotion": "", "events": "💧💧", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:29.572", "mode": "azero-full", "language": "en", "target": "en", "text": "there will be a kerfuffle of the treasury markets because of all the rules and regulations.", "text_tts": "use of all the rules and regulations", "translate": "there will be a kerfuffle of the treasury markets because of all the rules and regulations.", "translate_tts": "there will be a kerfuffle of the treasury markets because of all the rules and regulations", "is_final": false, "emotion": "", "events": "🔔💥", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:37.252", "mode": "azero-full", "language": "en", "target": "en", "text": "I've told you that consistently. It happened in COVID. It happened before. It happened. That will happen. And then when that happens, the Fed will step in.", "text_tts": "then when that happens the Fed will step in", "translate": "I've told you that consistently. It happened in COVID. It happened before. It happened. That will happen. And then when that happens, the Fed will step in.", "translate_tts": "Ive told you that consistently It happened in COVID It happened before It happened That will happen And then when that happens the Fed will step in", "is_final": false, "emotion": "😡", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:40.940", "mode": "azero-full", "language": "en", "target": "en", "text": "That's what happens. And they're not going to do it now because you don't have", "text_tts": "now because you dont have", "translate": "That's what happens. And they're not going to do it now because you don't have", "translate_tts": "Thats what happens And theyre not going to do it now because you dont have", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:48.156", "mode": "azero-full", "language": "en", "target": "en", "text": "all those issues yet. They'll do it when they start to panic a little bit. And we don't know if and when that's going to happen.", "text_tts": "when thats going to happen", "translate": "all those issues yet. They'll do it when they start to panic a little bit. And we don't know if and when that's going to happen.", "translate_tts": "all those issues yet Theyll do it when they start to panic a little bit And we dont know if and when thats going to happen", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:48.506", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "😊", "events": "🐷💨", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:48.749", "mode": "azero-full", "language": "en", "target": "en", "text": "And we'll see.", "text_tts": "And well see", "translate": "And we'll see.", "translate_tts": "And well see", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:57.919", "mode": "azero-full", "language": "en", "target": "en", "text": "But the notion that the ten year Treasury has to go down is a false notion. If we look at history in prior times, we have huge global deficits,", "text_tts": "bal deficits", "translate": "But the notion that the ten year Treasury has to go down is a false notion. If we look at history in prior times, we have huge global deficits,", "translate_tts": "But the notion that the ten year Treasury has to go down is a false notion If we look at history in prior times we have huge global deficits", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:01.243", "mode": "azero-full", "language": "en", "target": "en", "text": "back in the seventies, in the sixties, the guns and butter", "text_tts": "e guns and butter", "translate": "back in the seventies, in the sixties, the guns and butter", "translate_tts": "back in the seventies in the sixties the guns and butter", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:04.050", "mode": "azero-full", "language": "en", "target": "en", "text": "tariffs, at least our economics think will be", "text_tts": "least our economics think will be", "translate": "tariffs, at least our economics think will be", "translate_tts": "tariffs at least our economics think will be", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:09.546", "mode": "azero-full", "language": "en", "target": "en", "text": "inflationary to zero point five percent or something like that, so we'll have to wait and see and deal with it.", "text_tts": "wait and see and deal with it", "translate": "inflationary to zero point five percent or something like that, so we'll have to wait and see and deal with it.", "translate_tts": "inflationary to zero point five percent or something like that so well have to wait and see and deal with it", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:09.807", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:15.897", "mode": "azero-full", "language": "en", "target": "en", "text": "But for most people go down and delve into this stuff before and you're going to see a lot of stuff taking place and", "text_tts": "taking place and", "translate": "But for most people go down and delve into this stuff before and you're going to see a lot of stuff taking place and", "translate_tts": "But for most people go down and delve into this stuff before and youre going to see a lot of stuff taking place and", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:17.357", "mode": "azero-full", "language": "en", "target": "en", "text": "shortly, in the next couple of months.", "text_tts": "couple of months", "translate": "shortly, in the next couple of months.", "translate_tts": "shortly in the next couple of months", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:17.680", "mode": "azero-full", "language": "en", "target": "en", "text": "and then we'll know.", "text_tts": "and then well know", "translate": "and then we'll know.", "translate_tts": "and then well know", "is_final": false, "emotion": "😮", "events": "🛎📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:18.435", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Thank you so much.", "text_tts": "Got it Thank you so much", "translate": "Got it. Thank you so much.", "translate_tts": "Got it Thank you so much", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:23.502", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Jim Mitchell with Seaport Global Securities. You may proceed.", "text_tts": "with Seaport Global Securities You may proceed", "translate": "Thank you. Our next question comes from Jim Mitchell with Seaport Global Securities. You may proceed.", "translate_tts": "Thank you Our next question comes from Jim Mitchell with Seaport Global Securities You may proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:23.709", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning.", "text_tts": "Hey good morning", "translate": "Hey, good morning.", "translate_tts": "Hey good morning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:31.179", "mode": "azero-full", "language": "en", "target": "en", "text": "Jeremy, just on with four three to four cuts sort of mostly in the back half, June to December,", "text_tts": "lf June to December", "translate": "Jeremy, just on with four three to four cuts sort of mostly in the back half, June to December,", "translate_tts": "Jeremy just on with four three to four cuts sort of mostly in the back half June to December", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:37.798", "mode": "azero-full", "language": "en", "target": "en", "text": "how do you think about the trajectory of NII this year? Is there a little more pressure towards the end of the year into", "text_tts": "r into", "translate": "how do you think about the trajectory of NII this year? Is there a little more pressure towards the end of the year into", "translate_tts": "how do you think about the trajectory of NII this year Is there a little more pressure towards the end of the year into", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:42.868", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty six, just trying to think of that around that trajectory and jumping off point into next year.", "text_tts": "int into next year", "translate": "twenty six, just trying to think of that around that trajectory and jumping off point into next year.", "translate_tts": "twenty six just trying to think of that around that trajectory and jumping off point into next year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:58.943", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, it's funny, Jim, because I was asked on the press call how come we're not like suspending guidance or whatever, and my answer was like, well, whatever, guidance and we do our best and it's contingent on a variety of external variables.", "text_tts": "ngent on a variety of external variables", "translate": "Yeah, it's funny, Jim, because I was asked on the press call how come we're not like suspending guidance or whatever, and my answer was like, well, whatever, guidance and we do our best and it's contingent on a variety of external variables.", "translate_tts": "Yeah its funny Jim because I was asked on the press call how come were not like suspending guidance or whatever and my answer was like well whatever guidance and we do our best and its contingent on a variety of external variables", "is_final": false, "emotion": "", "events": "📻👂💬👂🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:59.348", "mode": "azero-full", "language": "en", "target": "en", "text": "always make our guidance contingent.", "text_tts": "always make our guidance contingent", "translate": "always make our guidance contingent.", "translate_tts": "always make our guidance contingent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:09.916", "mode": "azero-full", "language": "en", "target": "en", "text": "that. So and that becomes the yield curve you're using, which we know will not happen. And the particular nuance, as you recall from last quarter, where we went into some detail about the various", "text_tts": "m last quarter where we went into some detail about the various", "translate": "that. So and that becomes the yield curve you're using, which we know will not happen. And the particular nuance, as you recall from last quarter, where we went into some detail about the various", "translate_tts": "that So and that becomes the yield curve youre using which we know will not happen And the particular nuance as you recall from last quarter where we went into some detail about the various", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:25.900", "mode": "azero-full", "language": "en", "target": "en", "text": "drivers of the NII outlook, including a little bit of a suggestion about the quarterly trajectory, is that it's both the timing of rates and the our expected evolution of deposit growth in the different businesses and how hard evolve and how that", "text_tts": "different businesses and how hard evolve and how that", "translate": "drivers of the NII outlook, including a little bit of a suggestion about the quarterly trajectory, is that it's both the timing of rates and the our expected evolution of deposit growth in the different businesses and how hard evolve and how that", "translate_tts": "drivers of the NII outlook including a little bit of a suggestion about the quarterly trajectory is that its both the timing of rates and the our expected evolution of deposit growth in the different businesses and how hard evolve and how that", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:32.202", "mode": "azero-full", "language": "en", "target": "en", "text": "it's all going to interact, producing potential trough in different moments and then so on and so forth.", "text_tts": "then so on and so forth", "translate": "it's all going to interact, producing potential trough in different moments and then so on and so forth.", "translate_tts": "its all going to interact producing potential trough in different moments and then so on and so forth", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:36.832", "mode": "azero-full", "language": "en", "target": "en", "text": "I think that given everything that's going on,", "text_tts": "", "translate": "I think that given everything that's going on,", "translate_tts": "I think that given everything thats going on", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:45.121", "mode": "azero-full", "language": "en", "target": "en", "text": "On that one, probably we'll wait for next quarter to give you any more color on that. Certainly, the back loaded cuts, all else equal,", "text_tts": "else equal", "translate": "On that one, probably we'll wait for next quarter to give you any more color on that. Certainly, the back loaded cuts, all else equal,", "translate_tts": "On that one probably well wait for next quarter to give you any more color on that Certainly the back loaded cuts all else equal", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:55.890", "mode": "azero-full", "language": "en", "target": "en", "text": "from a run rate perspective, introduce a little bit of a headwind on an exit rate going into next year. We'll just have to see how the balances play out", "text_tts": "ee how the balances play out", "translate": "from a run rate perspective, introduce a little bit of a headwind on an exit rate going into next year. We'll just have to see how the balances play out", "translate_tts": "from a run rate perspective introduce a little bit of a headwind on an exit rate going into next year Well just have to see how the balances play out", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:36:57.121", "mode": "azero-full", "language": "en", "target": "en", "text": "through the next three quarters.", "text_tts": "three quarters", "translate": "through the next three quarters.", "translate_tts": "through the next three quarters", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:02.773", "mode": "azero-full", "language": "en", "target": "en", "text": "Right. But it will not happen that way. And we have a lot of options and what we want to do", "text_tts": "ions and what we want to do", "translate": "Right. But it will not happen that way. And we have a lot of options and what we want to do", "translate_tts": "Right But it will not happen that way And we have a lot of options and what we want to do", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:03.975", "mode": "azero-full", "language": "en", "target": "en", "text": "to change our exposure to interest rate.", "text_tts": "to interest rate", "translate": "to change our exposure to interest rate.", "translate_tts": "to change our exposure to interest rate", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:04.167", "mode": "azero-full", "language": "en", "target": "en", "text": "Right.", "text_tts": "Right", "translate": "Right.", "translate_tts": "Right", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:18.007", "mode": "azero-full", "language": "en", "target": "en", "text": "And maybe just on that point on volumes and deposits, obviously, this kind of volatility tends to drive as corporates and investors go to cash, tends to drive higher deposits. Did you see that trend in", "text_tts": "hat trend in", "translate": "And maybe just on that point on volumes and deposits, obviously, this kind of volatility tends to drive as corporates and investors go to cash, tends to drive higher deposits. Did you see that trend in", "translate_tts": "And maybe just on that point on volumes and deposits obviously this kind of volatility tends to drive as corporates and investors go to cash tends to drive higher deposits Did you see that trend in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:23.640", "mode": "azero-full", "language": "en", "target": "en", "text": "in March and particularly in April, what are the trends like in the deposit side of the equation?", "text_tts": "like in the deposit side of the equation", "translate": "in March and particularly in April, what are the trends like in the deposit side of the equation?", "translate_tts": "in March and particularly in April what are the trends like in the deposit side of the equation", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:30.780", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a little hard to tell to be honest. It is true that wholesale deposit this quarter outperformed for us.", "text_tts": "ter outperformed for us", "translate": "It's a little hard to tell to be honest. It is true that wholesale deposit this quarter outperformed for us.", "translate_tts": "Its a little hard to tell to be honest It is true that wholesale deposit this quarter outperformed for us", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:32.088", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to our expectations.", "text_tts": "ctations", "translate": "relative to our expectations.", "translate_tts": "relative to our expectations", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:37.798", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't think I can say with any confidence that, that's a result of the environment that we're in.", "text_tts": "that were in", "translate": "I don't think I can say with any confidence that, that's a result of the environment that we're in.", "translate_tts": "I dont think I can say with any confidence that thats a result of the environment that were in", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:42.065", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think next quarter will probably be a better time to assess that.", "text_tts": "better time to assess that", "translate": "So I think next quarter will probably be a better time to assess that.", "translate_tts": "So I think next quarter will probably be a better time to assess that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:45.611", "mode": "azero-full", "language": "en", "target": "en", "text": "I would just also say that it may not be deposits.", "text_tts": "also say that it may not be deposits", "translate": "I would just also say that it may not be deposits.", "translate_tts": "I would just also say that it may not be deposits", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:46.804", "mode": "azero-full", "language": "en", "target": "en", "text": "and maybe Treasury bills, or", "text_tts": "asury bills or", "translate": "and maybe Treasury bills, or", "translate_tts": "and maybe Treasury bills or", "is_final": false, "emotion": "😔", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:50.800", "mode": "azero-full", "language": "en", "target": "en", "text": "various other things. And what you've seen which is different,", "text_tts": "things And what youve seen which is different", "translate": "various other things. And what you've seen which is different,", "translate_tts": "various other things And what youve seen which is different", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:51.967", "mode": "azero-full", "language": "en", "target": "en", "text": "It's not the risk off trade in the ten year.", "text_tts": "off trade in the ten year", "translate": "It's not the risk off trade in the ten year.", "translate_tts": "Its not the risk off trade in the ten year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:53.498", "mode": "azero-full", "language": "en", "target": "en", "text": "That is fundamentally different this time.", "text_tts": "ly different this time", "translate": "That is fundamentally different this time.", "translate_tts": "That is fundamentally different this time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:53.808", "mode": "azero-full", "language": "en", "target": "en", "text": "Right.", "text_tts": "Right", "translate": "Right.", "translate_tts": "Right", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:54.593", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks for taking my questions.", "text_tts": "Okay thanks for taking my questions", "translate": "Okay, thanks for taking my questions.", "translate_tts": "Okay thanks for taking my questions", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:37:55.040", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:01.683", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Betsy Grassig with Morgan Stanley. You may proceed.", "text_tts": "th Morgan Stanley You may proceed", "translate": "Thank you. Our next question comes from Betsy Grassig with Morgan Stanley. You may proceed.", "translate_tts": "Thank you Our next question comes from Betsy Grassig with Morgan Stanley You may proceed", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:06.540", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. Good morning, Jamie. Good morning, Jeremy. Two questions, one for Jamie to kick off.", "text_tts": "one for Jamie to kick off", "translate": "Thanks. Good morning, Jamie. Good morning, Jeremy. Two questions, one for Jamie to kick off.", "translate_tts": "Thanks Good morning Jamie Good morning Jeremy Two questions one for Jamie to kick off", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:09.482", "mode": "azero-full", "language": "en", "target": "en", "text": "Jim, you've been through many cycles.", "text_tts": "through many cycles", "translate": "Jim, you've been through many cycles.", "translate_tts": "Jim youve been through many cycles", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:09.692", "mode": "azero-full", "language": "en", "target": "en", "text": "and it.", "text_tts": "and it", "translate": "and it.", "translate_tts": "and it", "is_final": false, "emotion": "", "events": "👩📯🏠🔊🥴👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:12.089", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we're all interested in understanding how you think,", "text_tts": "in understanding how you think", "translate": "I think we're all interested in understanding how you think,", "translate_tts": "I think were all interested in understanding how you think", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:20.290", "mode": "azero-full", "language": "en", "target": "en", "text": "this next cycle is likely to progress? And I'm wondering, is there anything that you've seen in the past that", "text_tts": "youve seen in the past that", "translate": "this next cycle is likely to progress? And I'm wondering, is there anything that you've seen in the past that", "translate_tts": "this next cycle is likely to progress And Im wondering is there anything that youve seen in the past that", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:23.727", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, looks like this or that you would, you know, suggest", "text_tts": "you know suggest", "translate": "You know, looks like this or that you would, you know, suggest", "translate_tts": "You know looks like this or that you would you know suggest", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:24.327", "mode": "azero-full", "language": "en", "target": "en", "text": "If you know any.", "text_tts": "If you know any", "translate": "If you know any.", "translate_tts": "If you know any", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:26.926", "mode": "azero-full", "language": "en", "target": "en", "text": "slowdown coming forward,", "text_tts": "forward", "translate": "slowdown coming forward,", "translate_tts": "slowdown coming forward", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:31.707", "mode": "azero-full", "language": "en", "target": "en", "text": "is it more likely to be similar to what kind of prior cycle you've seen?", "text_tts": "kind of prior cycle youve seen", "translate": "is it more likely to be similar to what kind of prior cycle you've seen?", "translate_tts": "is it more likely to be similar to what kind of prior cycle youve seen", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:38.909", "mode": "azero-full", "language": "en", "target": "en", "text": "almost impossible to answer. We look at all the cycles. And you know, we prepare for a full range of outcomes. We're not", "text_tts": "or a full range of outcomes Were not", "translate": "almost impossible to answer. We look at all the cycles. And you know, we prepare for a full range of outcomes. We're not", "translate_tts": "almost impossible to answer We look at all the cycles And you know we prepare for a full range of outcomes Were not", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:42.166", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't personally like predicting what the future is going to hold.", "text_tts": "like predicting what the future is going to hold", "translate": "I don't personally like predicting what the future is going to hold.", "translate_tts": "I dont personally like predicting what the future is going to hold", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:45.843", "mode": "azero-full", "language": "en", "target": "en", "text": "But I do I pointed out over and over, there's a lot of issues out there.", "text_tts": "s a lot of issues out there", "translate": "But I do I pointed out over and over, there's a lot of issues out there.", "translate_tts": "But I do I pointed out over and over theres a lot of issues out there", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:49.140", "mode": "azero-full", "language": "en", "target": "en", "text": "I think some of those issues you are going to see them resolve for better or for worse.", "text_tts": "resolve for better or for worse", "translate": "I think some of those issues you are going to see them resolve for better or for worse.", "translate_tts": "I think some of those issues you are going to see them resolve for better or for worse", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:38:50.129", "mode": "azero-full", "language": "en", "target": "en", "text": "in the next four months.", "text_tts": "in the next four months", "translate": "in the next four months.", "translate_tts": "in the next four months", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:00.117", "mode": "azero-full", "language": "en", "target": "en", "text": "So maybe when we're doing this call next quarter, we won't have to be guessing. We actually know what the effect of some of these things was with some predictability and stuff like that. But", "text_tts": "s with some predictability and stuff like that But", "translate": "So maybe when we're doing this call next quarter, we won't have to be guessing. We actually know what the effect of some of these things was with some predictability and stuff like that. But", "translate_tts": "So maybe when were doing this call next quarter we wont have to be guessing We actually know what the effect of some of these things was with some predictability and stuff like that But", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:03.556", "mode": "azero-full", "language": "en", "target": "en", "text": "But it's the result in a bank is almost always the same, which is", "text_tts": "always the same which is", "translate": "But it's the result in a bank is almost always the same, which is", "translate_tts": "But its the result in a bank is almost always the same which is", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:15.228", "mode": "azero-full", "language": "en", "target": "en", "text": "volatile markets, credit losses go up, people get more conservative, investments go down. What looks like a recession? And is it mild or hard? I don't know. And", "text_tts": "nd", "translate": "volatile markets, credit losses go up, people get more conservative, investments go down. What looks like a recession? And is it mild or hard? I don't know. And", "translate_tts": "volatile markets credit losses go up people get more conservative investments go down What looks like a recession And is it mild or hard I dont know And", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:16.085", "mode": "azero-full", "language": "en", "target": "en", "text": "But you know, we are", "text_tts": "But you know we are", "translate": "But you know, we are", "translate_tts": "But you know we are", "is_final": false, "emotion": "😔", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:17.739", "mode": "azero-full", "language": "en", "target": "en", "text": "I've been quite cautious and", "text_tts": "te cautious and", "translate": "I've been quite cautious and", "translate_tts": "Ive been quite cautious and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:17.934", "mode": "azero-full", "language": "en", "target": "en", "text": "Alright.", "text_tts": "Alright", "translate": "Alright.", "translate_tts": "Alright", "is_final": false, "emotion": "😊", "events": "📞👂😤👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Dimon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:20.781", "mode": "azero-full", "language": "en", "target": "en", "text": "And you can see in our capital, our liquidity, our position, our balance sheet and", "text_tts": "y our position our balance sheet and", "translate": "And you can see in our capital, our liquidity, our position, our balance sheet and", "translate_tts": "And you can see in our capital our liquidity our position our balance sheet and", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:23.780", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're prepared. But we do all that so we can serve our clients", "text_tts": "serve our clients", "translate": "So we're prepared. But we do all that so we can serve our clients", "translate_tts": "So were prepared But we do all that so we can serve our clients", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:24.417", "mode": "azero-full", "language": "en", "target": "en", "text": "To take a cent.", "text_tts": "To take a cent", "translate": "To take a cent.", "translate_tts": "To take a cent", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:32.245", "mode": "azero-full", "language": "en", "target": "en", "text": "not guessing about what the future is going to hold. Obviously, if you look at our numbers, we have the margins and capability to get through just about anything.", "text_tts": "o get through just about anything", "translate": "not guessing about what the future is going to hold. Obviously, if you look at our numbers, we have the margins and capability to get through just about anything.", "translate_tts": "not guessing about what the future is going to hold Obviously if you look at our numbers we have the margins and capability to get through just about anything", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:36.198", "mode": "azero-full", "language": "en", "target": "en", "text": "Excellent. Okay. No, thank you for that. And then this is different. Okay.", "text_tts": "n this is different Okay", "translate": "Excellent. Okay. No, thank you for that. And then this is different. Okay.", "translate_tts": "Excellent Okay No thank you for that And then this is different Okay", "is_final": false, "emotion": "", "events": "📞👂💬👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:36.803", "mode": "azero-full", "language": "en", "target": "en", "text": "This is different.", "text_tts": "This is different", "translate": "This is different.", "translate_tts": "This is different", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:47.628", "mode": "azero-full", "language": "en", "target": "en", "text": "This is the global economy. And please read my chairman's letter. The most important thing to me is the Western world stays together economically when we get through all this.", "text_tts": "economically when we get through all this", "translate": "This is the global economy. And please read my chairman's letter. The most important thing to me is the Western world stays together economically when we get through all this.", "translate_tts": "This is the global economy And please read my chairmans letter The most important thing to me is the Western world stays together economically when we get through all this", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:52.304", "mode": "azero-full", "language": "en", "target": "en", "text": "and militarily to keep the world safe and free for democracy.", "text_tts": "and free for democracy", "translate": "and militarily to keep the world safe and free for democracy.", "translate_tts": "and militarily to keep the world safe and free for democracy", "is_final": false, "emotion": "🤢", "events": "📞✨", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jeremy Barnum (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:39:58.858", "mode": "azero-full", "language": "en", "target": "en", "text": "That is the most important thing. I really almost don't care fundamentally about what the economy does in the next two quarters.", "text_tts": "economy does in the next two quarters", "translate": "That is the most important thing. I really almost don't care fundamentally about what the economy does in the next two quarters.", "translate_tts": "That is the most important thing I really almost dont care fundamentally about what the economy does in the next two quarters", "is_final": false, "emotion": "😡", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:06.692", "mode": "azero-full", "language": "en", "target": "en", "text": "That isn't that important. We'll get through that. We've had recessions before and all that. It's the ultimate outcome. What's the goal? How can we get there?", "text_tts": "l How can we get there", "translate": "That isn't that important. We'll get through that. We've had recessions before and all that. It's the ultimate outcome. What's the goal? How can we get there?", "translate_tts": "That isnt that important Well get through that Weve had recessions before and all that Its the ultimate outcome Whats the goal How can we get there", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:08.111", "mode": "azero-full", "language": "en", "target": "en", "text": "And it's literally that.", "text_tts": "And its literally that", "translate": "And it's literally that.", "translate_tts": "And its literally that", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:10.464", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean and I you know you the China issue is a major issue.", "text_tts": "you know you the China issue is a major issue", "translate": "I mean and I you know you the China issue is a major issue.", "translate_tts": "I mean and I you know you the China issue is a major issue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:40:16.006", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't know how that's going to turn out. We obviously have to follow the law of the land, but it's a significant", "text_tts": "nt", "translate": "I don't know how that's going to turn out. We obviously have to follow the law of the land, but it's a significant", "translate_tts": "I dont know how thats going to turn out We obviously have to follow the law of the land but its a significant", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:18.952", "mode": "azero-full", "language": "en", "target": "en", "text": "Change we've never seen in our lives.", "text_tts": "never seen in our lives", "translate": "Change we've never seen in our lives.", "translate_tts": "Change weve never seen in our lives", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:24.197", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thank you so much for that. And yes, looking forward to the next four months and clarity coming.", "text_tts": "coming", "translate": "Okay, thank you so much for that. And yes, looking forward to the next four months and clarity coming.", "translate_tts": "Okay thank you so much for that And yes looking forward to the next four months and clarity coming", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:24.403", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🛎📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:26.432", "mode": "azero-full", "language": "en", "target": "en", "text": "So then one for Jeremy.", "text_tts": "for Jeremy", "translate": "So then one for Jeremy.", "translate_tts": "So then one for Jeremy", "is_final": false, "emotion": "", "events": "💧💧🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:29.048", "mode": "azero-full", "language": "en", "target": "en", "text": "Question on the wholesale loans.", "text_tts": "the wholesale loans", "translate": "Question on the wholesale loans.", "translate_tts": "Question on the wholesale loans", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:38.947", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm going into this because I noticed your average loan growth, I think it was running at about two percent year on year. And then end of period loans was up five percent sign.", "text_tts": "period loans was up five percent sign", "translate": "I'm going into this because I noticed your average loan growth, I think it was running at about two percent year on year. And then end of period loans was up five percent sign.", "translate_tts": "Im going into this because I noticed your average loan growth I think it was running at about two percent year on year And then end of period loans was up five percent sign", "is_final": false, "emotion": "", "events": "👩📯🔇👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:41.495", "mode": "azero-full", "language": "en", "target": "en", "text": "and wholesale loans was up seven.", "text_tts": "loans was up seven", "translate": "and wholesale loans was up seven.", "translate_tts": "and wholesale loans was up seven", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:56.130", "mode": "azero-full", "language": "en", "target": "en", "text": "So I'm just wondering if there was some line drawdowns at quarter end? And it's a broader question on just liquidity. Do you see your customers looking for more liquidity? Are they drawing down lines?", "text_tts": "awing down lines", "translate": "So I'm just wondering if there was some line drawdowns at quarter end? And it's a broader question on just liquidity. Do you see your customers looking for more liquidity? Are they drawing down lines?", "translate_tts": "So Im just wondering if there was some line drawdowns at quarter end And its a broader question on just liquidity Do you see your customers looking for more liquidity Are they drawing down lines", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:40:59.628", "mode": "azero-full", "language": "en", "target": "en", "text": "And maybe if you could speak to liquidity in the front end of the market, that'd be helpful too. Thank you.", "text_tts": "market thatd be helpful too Thank you", "translate": "And maybe if you could speak to liquidity in the front end of the market, that'd be helpful too. Thank you.", "translate_tts": "And maybe if you could speak to liquidity in the front end of the market thatd be helpful too Thank you", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:01.801", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, it's a good question, Bessie. So", "text_tts": "Bessie So", "translate": "Yeah, it's a good question, Bessie. So", "translate_tts": "Yeah its a good question Bessie So", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:11.183", "mode": "azero-full", "language": "en", "target": "en", "text": "couple of things. One is in our soundings of our wholesale clients during sort of the moments of peak uncertainty, we did hear them", "text_tts": "ty we did hear them", "translate": "couple of things. One is in our soundings of our wholesale clients during sort of the moments of peak uncertainty, we did hear them", "translate_tts": "couple of things One is in our soundings of our wholesale clients during sort of the moments of peak uncertainty we did hear them", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:14.190", "mode": "azero-full", "language": "en", "target": "en", "text": "talking about wanting to focus on shoring up liquidity.", "text_tts": "", "translate": "talking about wanting to focus on shoring up liquidity.", "translate_tts": "talking about wanting to focus on shoring up liquidity", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:24.023", "mode": "azero-full", "language": "en", "target": "en", "text": "Interestingly, I actually asked the question like a day ago whether we were seeing draws, meaningfully observable draws from clients.", "text_tts": "from clients", "translate": "Interestingly, I actually asked the question like a day ago whether we were seeing draws, meaningfully observable draws from clients.", "translate_tts": "Interestingly I actually asked the question like a day ago whether we were seeing draws meaningfully observable draws from clients", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:25.294", "mode": "azero-full", "language": "en", "target": "en", "text": "And the answer to that question was no.", "text_tts": "question was no", "translate": "And the answer to that question was no.", "translate_tts": "And the answer to that question was no", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:25.797", "mode": "azero-full", "language": "en", "target": "en", "text": "At least not yet.", "text_tts": "At least not yet", "translate": "At least not yet.", "translate_tts": "At least not yet", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:31.344", "mode": "azero-full", "language": "en", "target": "en", "text": "So I don't know what to make of that, but perhaps it suggests that we do not see", "text_tts": "we do not see", "translate": "So I don't know what to make of that, but perhaps it suggests that we do not see", "translate_tts": "So I dont know what to make of that but perhaps it suggests that we do not see", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:36.471", "mode": "azero-full", "language": "en", "target": "en", "text": "that level of heightened anxiety that people are more just focusing on addressing their supply chain issues right now.", "text_tts": "issues right now", "translate": "that level of heightened anxiety that people are more just focusing on addressing their supply chain issues right now.", "translate_tts": "that level of heightened anxiety that people are more just focusing on addressing their supply chain issues right now", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:37.038", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:42.977", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So on wholesale loans. Beyond that, I don't think there's that much of a story. Now we're seeing a bit more", "text_tts": "Now were seeing a bit more", "translate": "Yes. So on wholesale loans. Beyond that, I don't think there's that much of a story. Now we're seeing a bit more", "translate_tts": "Yes So on wholesale loans Beyond that I dont think theres that much of a story Now were seeing a bit more", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:49.366", "mode": "azero-full", "language": "en", "target": "en", "text": "growth in sort of like markets loans as opposed to traditional CNI loans in the current moment, but that's another general there.", "text_tts": "t moment but thats another general there", "translate": "growth in sort of like markets loans as opposed to traditional CNI loans in the current moment, but that's another general there.", "translate_tts": "growth in sort of like markets loans as opposed to traditional CNI loans in the current moment but thats another general there", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:41:59.066", "mode": "azero-full", "language": "en", "target": "en", "text": "Did you have a yes, you asked what did you ask also front end of the yield curve, liquidity? Yes, just in Was that your question? Money markets, Fed funds, the front end", "text_tts": "hat your question Money markets Fed funds the front end", "translate": "Did you have a yes, you asked what did you ask also front end of the yield curve, liquidity? Yes, just in Was that your question? Money markets, Fed funds, the front end", "translate_tts": "Did you have a yes you asked what did you ask also front end of the yield curve liquidity Yes just in Was that your question Money markets Fed funds the front end", "is_final": false, "emotion": "", "events": "📻👂💬👂🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:03.947", "mode": "azero-full", "language": "en", "target": "en", "text": "seem to Yes. What we've heard from our markets colleagues is that, that's actually functioning quite smoothly.", "text_tts": "that thats actually functioning quite smoothly", "translate": "seem to Yes. What we've heard from our markets colleagues is that, that's actually functioning quite smoothly.", "translate_tts": "seem to Yes What weve heard from our markets colleagues is that thats actually functioning quite smoothly", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:04.262", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thank you.", "text_tts": "Okay thank you", "translate": "Okay, thank you.", "translate_tts": "Okay thank you", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:42:09.569", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Mike Mayo with Wells Wells Fargo Securities. You may proceed.", "text_tts": "with Wells Wells Fargo Securities You may proceed", "translate": "Thank you. Our next question comes from Mike Mayo with Wells Wells Fargo Securities. You may proceed.", "translate_tts": "Thank you Our next question comes from Mike Mayo with Wells Wells Fargo Securities You may proceed", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:13.201", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey. Jamie. You just said on this call.", "text_tts": "You just said on this call", "translate": "Hey. Jamie. You just said on this call.", "translate_tts": "Hey Jamie You just said on this call", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:20.981", "mode": "azero-full", "language": "en", "target": "en", "text": "there's a deep recognition of flaws by the new regulatory regime. And can you put you or Jeremy put some meat on the bones", "text_tts": "eremy put some meat on the bones", "translate": "there's a deep recognition of flaws by the new regulatory regime. And can you put you or Jeremy put some meat on the bones", "translate_tts": "theres a deep recognition of flaws by the new regulatory regime And can you put you or Jeremy put some meat on the bones", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:34.962", "mode": "azero-full", "language": "en", "target": "en", "text": "as far as what's been an ideal scenario? You keep the safety and soundness of the system, but you rid all as much as red tape and bureaucracy as possible. How much could expenses potentially decline? I assume you'd pass on some of that to customers and", "text_tts": "oud pass on some of that to customers and", "translate": "as far as what's been an ideal scenario? You keep the safety and soundness of the system, but you rid all as much as red tape and bureaucracy as possible. How much could expenses potentially decline? I assume you'd pass on some of that to customers and", "translate_tts": "as far as whats been an ideal scenario You keep the safety and soundness of the system but you rid all as much as red tape and bureaucracy as possible How much could expenses potentially decline I assume youd pass on some of that to customers and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:39.314", "mode": "azero-full", "language": "en", "target": "en", "text": "you'd keep some of that and the regulators would save money. So some meat on the bones about the potential", "text_tts": "potential", "translate": "you'd keep some of that and the regulators would save money. So some meat on the bones about the potential", "translate_tts": "youd keep some of that and the regulators would save money So some meat on the bones about the potential", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:42:52.654", "mode": "azero-full", "language": "en", "target": "en", "text": "concrete savings from deregulation. But before that, the negative which you highlight in the press release and the chairman letter about the trade wars, Jamie, you went from trade wars, get over it to this week, say, do something. So just as far as the tariff", "text_tts": "s the tariff", "translate": "concrete savings from deregulation. But before that, the negative which you highlight in the press release and the chairman letter about the trade wars, Jamie, you went from trade wars, get over it to this week, say, do something. So just as far as the tariff", "translate_tts": "concrete savings from deregulation But before that the negative which you highlight in the press release and the chairman letter about the trade wars Jamie you went from trade wars get over it to this week say do something So just as far as the tariff", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:00.781", "mode": "azero-full", "language": "en", "target": "en", "text": "to what happened? And do you really think next earnings call will be through most of the uncertainty?", "text_tts": "", "translate": "to what happened? And do you really think next earnings call will be through most of the uncertainty?", "translate_tts": "to what happened And do you really think next earnings call will be through most of the uncertainty", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:09.257", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. No, I don't think we'll necessarily be through all the uncertainty. I think he'll just know a lot more. And my quote was but to get over, I wish I hadn't said it, I was specifically referring", "text_tts": "d it I was specifically referring", "translate": "Yes. No, I don't think we'll necessarily be through all the uncertainty. I think he'll just know a lot more. And my quote was but to get over, I wish I hadn't said it, I was specifically referring", "translate_tts": "Yes No I dont think well necessarily be through all the uncertainty I think hell just know a lot more And my quote was but to get over I wish I hadnt said it I was specifically referring", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:13.472", "mode": "azero-full", "language": "en", "target": "en", "text": "the tariffs relating to protecting national security.", "text_tts": "o protecting national security", "translate": "the tariffs relating to protecting national security.", "translate_tts": "the tariffs relating to protecting national security", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:15.270", "mode": "azero-full", "language": "en", "target": "en", "text": "National security is paramount.", "text_tts": "is paramount", "translate": "National security is paramount.", "translate_tts": "National security is paramount", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:16.962", "mode": "azero-full", "language": "en", "target": "en", "text": "All things should be subordinated to it.", "text_tts": "should be subordinated to it", "translate": "All things should be subordinated to it.", "translate_tts": "All things should be subordinated to it", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:20.721", "mode": "azero-full", "language": "en", "target": "en", "text": "You may need tariffs to help fix some of the problems related to national security.", "text_tts": "related to national security", "translate": "You may need tariffs to help fix some of the problems related to national security.", "translate_tts": "You may need tariffs to help fix some of the problems related to national security", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:23.050", "mode": "azero-full", "language": "en", "target": "en", "text": "National security is a small part of trade.", "text_tts": "is a small part of trade", "translate": "National security is a small part of trade.", "translate_tts": "National security is a small part of trade", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:23.731", "mode": "azero-full", "language": "en", "target": "en", "text": "So and it's rare earths.", "text_tts": "So and its rare earths", "translate": "So and it's rare earths.", "translate_tts": "So and its rare earths", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:24.299", "mode": "azero-full", "language": "en", "target": "en", "text": "Penicillin.", "text_tts": "Penicillin", "translate": "Penicillin.", "translate_tts": "Penicillin", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:25.389", "mode": "azero-full", "language": "en", "target": "en", "text": "Medical ingredients.", "text_tts": "Medical ingredients", "translate": "Medical ingredients.", "translate_tts": "Medical ingredients", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:37.250", "mode": "azero-full", "language": "en", "target": "en", "text": "certain types of obviously, you've heard about semiconductors. That was my quote about Gito. I did not change my view about it. I would like to see the administration negotiate trade deals. I think that would be good for everybody, and they want to do it too.", "text_tts": "y and they want to do it too", "translate": "certain types of obviously, you've heard about semiconductors. That was my quote about Gito. I did not change my view about it. I would like to see the administration negotiate trade deals. I think that would be good for everybody, and they want to do it too.", "translate_tts": "certain types of obviously youve heard about semiconductors That was my quote about Gito I did not change my view about it I would like to see the administration negotiate trade deals I think that would be good for everybody and they want to do it too", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:43.803", "mode": "azero-full", "language": "en", "target": "en", "text": "the extent they want to do it. They said they're having conversations with seventy or eighty different people. And so I do think if the regulators change", "text_tts": "rent people And so I do think if the regulators change", "translate": "the extent they want to do it. They said they're having conversations with seventy or eighty different people. And so I do think if the regulators change", "translate_tts": "the extent they want to do it They said theyre having conversations with seventy or eighty different people And so I do think if the regulators change", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:46.779", "mode": "azero-full", "language": "en", "target": "en", "text": "regulations, it will free up capital and liquidity to finance the system.", "text_tts": "to finance the system", "translate": "regulations, it will free up capital and liquidity to finance the system.", "translate_tts": "regulations it will free up capital and liquidity to finance the system", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:50.966", "mode": "azero-full", "language": "en", "target": "en", "text": "And I don't I wouldn't expect an expense drawdown that you're going to see.", "text_tts": "that youre going to see", "translate": "And I don't I wouldn't expect an expense drawdown that you're going to see.", "translate_tts": "And I dont I wouldnt expect an expense drawdown that youre going to see", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:43:56.772", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay? There will be thousands of hundreds of people maybe, but it's not going to be passed on, but it will reduce", "text_tts": "passed on but it will reduce", "translate": "Okay? There will be thousands of hundreds of people maybe, but it's not going to be passed on, but it will reduce", "translate_tts": "Okay There will be thousands of hundreds of people maybe but its not going to be passed on but it will reduce", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:01.617", "mode": "azero-full", "language": "en", "target": "en", "text": "net net the cost of liquidity and the cost of loans and the cost of mortgages if it's done right.", "text_tts": "s if its done right", "translate": "net net the cost of liquidity and the cost of loans and the cost of mortgages if it's done right.", "translate_tts": "net net the cost of liquidity and the cost of loans and the cost of mortgages if its done right", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:12.513", "mode": "azero-full", "language": "en", "target": "en", "text": "I specifically pointed out the mortgage issue in my chairman's letter this year about if they do some of these reforms, the cost of mortgage has come down seventy basis points. If I were them, I'd be focusing on that right now.", "text_tts": "were them Id be focusing on that right now", "translate": "I specifically pointed out the mortgage issue in my chairman's letter this year about if they do some of these reforms, the cost of mortgage has come down seventy basis points. If I were them, I'd be focusing on that right now.", "translate_tts": "I specifically pointed out the mortgage issue in my chairmans letter this year about if they do some of these reforms the cost of mortgage has come down seventy basis points If I were them Id be focusing on that right now", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:17.121", "mode": "azero-full", "language": "en", "target": "en", "text": "No, and you also mentioned hundreds of billions of dollars of extra lending if you reduce the CET one ratio, I guess", "text_tts": "the CET one ratio I guess", "translate": "No, and you also mentioned hundreds of billions of dollars of extra lending if you reduce the CET one ratio, I guess", "translate_tts": "No and you also mentioned hundreds of billions of dollars of extra lending if you reduce the CET one ratio I guess", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:21.409", "mode": "azero-full", "language": "en", "target": "en", "text": "back down by one fifth. So if you do all you have to fix LCR", "text_tts": "one fifth So if you do all you have to fix LCR", "translate": "back down by one fifth. So if you do all you have to fix LCR", "translate_tts": "back down by one fifth So if you do all you have to fix LCR", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:44:22.602", "mode": "azero-full", "language": "en", "target": "en", "text": "G. Stiffy, C. Car.", "text_tts": "C Car", "translate": "G. Stiffy, C. Car.", "translate_tts": "G Stiffy C Car", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:44:28.107", "mode": "azero-full", "language": "en", "target": "en", "text": "SLR and I think would free up hundreds of billions of dollars for JPMorgan annually.", "text_tts": "nually", "translate": "SLR and I think would free up hundreds of billions of dollars for JPMorgan annually.", "translate_tts": "SLR and I think would free up hundreds of billions of dollars for JPMorgan annually", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:44:36.388", "mode": "azero-full", "language": "en", "target": "en", "text": "of various types of lending to the system. Some would be market, some would be middle market loans, et cetera. And I pointed out if you wanted to look at the big numbers,", "text_tts": "out if you wanted to look at the big numbers", "translate": "of various types of lending to the system. Some would be market, some would be middle market loans, et cetera. And I pointed out if you wanted to look at the big numbers,", "translate_tts": "of various types of lending to the system Some would be market some would be middle market loans et cetera And I pointed out if you wanted to look at the big numbers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:44:41.252", "mode": "azero-full", "language": "en", "target": "en", "text": "that loans to deposits are now seventy percent for the banking system writ large.", "text_tts": "rcent for the banking system writ large", "translate": "that loans to deposits are now seventy percent for the banking system writ large.", "translate_tts": "that loans to deposits are now seventy percent for the banking system writ large", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:44:43.130", "mode": "azero-full", "language": "en", "target": "en", "text": "That used to be a hundred percent.", "text_tts": "a hundred percent", "translate": "That used to be a hundred percent.", "translate_tts": "That used to be a hundred percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:44:54.992", "mode": "azero-full", "language": "en", "target": "en", "text": "And the reason for that isn't it's not just capital, it is also LCR, it is also G sixty, it's also and the question you should ask is you're very smart, Mike,", "text_tts": "youre very smart Mike", "translate": "And the reason for that isn't it's not just capital, it is also LCR, it is also G sixty, it's also and the question you should ask is you're very smart, Mike,", "translate_tts": "And the reason for that isnt its not just capital it is also LCR it is also G sixty its also and the question you should ask is youre very smart Mike", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:44:59.797", "mode": "azero-full", "language": "en", "target": "en", "text": "is could you have have the same and I believe you have a safer system", "text_tts": "ieve you have a safer system", "translate": "is could you have have the same and I believe you have a safer system", "translate_tts": "is could you have have the same and I believe you have a safer system", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:45:11.388", "mode": "azero-full", "language": "en", "target": "en", "text": "lend more money, have more liquidity, eliminate bank runs, eliminate what happened to the First Republic of Silicon Valley, and you can accomplish all of that with completely rational and thoughtful regulations.", "text_tts": "onal and thoughtful regulations", "translate": "lend more money, have more liquidity, eliminate bank runs, eliminate what happened to the First Republic of Silicon Valley, and you can accomplish all of that with completely rational and thoughtful regulations.", "translate_tts": "lend more money have more liquidity eliminate bank runs eliminate what happened to the First Republic of Silicon Valley and you can accomplish all of that with completely rational and thoughtful regulations", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:45:14.523", "mode": "azero-full", "language": "en", "target": "en", "text": "That's what I would like to see them do. I don't know what's gonna happen.", "text_tts": "t know whats gonna happen", "translate": "That's what I would like to see them do. I don't know what's gonna happen.", "translate_tts": "Thats what I would like to see them do I dont know whats gonna happen", "is_final": false, "emotion": "😔", "events": "📞✨", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:45:18.991", "mode": "azero-full", "language": "en", "target": "en", "text": "You could read our I think our MPRs are public and stuff like that.", "text_tts": "uff like that", "translate": "You could read our I think our MPRs are public and stuff like that.", "translate_tts": "You could read our I think our MPRs are public and stuff like that", "is_final": false, "emotion": "", "events": "📞✨👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:45:20.063", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "😤👂☎📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:45:21.303", "mode": "azero-full", "language": "en", "target": "en", "text": "So they they should do that.", "text_tts": "So they they should do that", "translate": "So they they should do that.", "translate_tts": "So they they should do that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:45:30.561", "mode": "azero-full", "language": "en", "target": "en", "text": "just make a better system. Or you have the best in the world, we've kind of started to cripple it slowly. And I'd say when you look at these rules and regulations,", "text_tts": "ou look at these rules and regulations", "translate": "just make a better system. Or you have the best in the world, we've kind of started to cripple it slowly. And I'd say when you look at these rules and regulations,", "translate_tts": "just make a better system Or you have the best in the world weve kind of started to cripple it slowly And Id say when you look at these rules and regulations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:45:31.429", "mode": "azero-full", "language": "en", "target": "en", "text": "See Europe.", "text_tts": "See Europe", "translate": "See Europe.", "translate_tts": "See Europe", "is_final": false, "emotion": "😊", "events": "💧💧💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:45:34.844", "mode": "azero-full", "language": "en", "target": "en", "text": "If that's where you want to go, let's just go there.", "text_tts": "want to go lets just go there", "translate": "If that's where you want to go, let's just go there.", "translate_tts": "If thats where you want to go lets just go there", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:45:37.792", "mode": "azero-full", "language": "en", "target": "en", "text": "One short follow up. Just", "text_tts": "up Just", "translate": "One short follow up. Just", "translate_tts": "One short follow up Just", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:52.077", "mode": "azero-full", "language": "en", "target": "en", "text": "first quarter, you mentioned good credit, good trading, good EPSB. I'm not sure anyone cares. They're worried more about the things we're talking about here. But in terms of the risk of being an international company, an international US company during trade wars,", "text_tts": "g trade wars", "translate": "first quarter, you mentioned good credit, good trading, good EPSB. I'm not sure anyone cares. They're worried more about the things we're talking about here. But in terms of the risk of being an international company, an international US company during trade wars,", "translate_tts": "first quarter you mentioned good credit good trading good EPSB Im not sure anyone cares Theyre worried more about the things were talking about here But in terms of the risk of being an international company an international US company during trade wars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:45:52.548", "mode": "azero-full", "language": "en", "target": "en", "text": "I know.", "text_tts": "I know", "translate": "I know.", "translate_tts": "I know", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:07.224", "mode": "azero-full", "language": "en", "target": "en", "text": "JPMorgan is a firm that likes to partner with countries as well as communities and customers. So how do you think about that risk? How should we think about that risk? And hopefully your voice is being heard to speed things along to whatever can be done getting", "text_tts": "d things along to whatever can be done getting", "translate": "JPMorgan is a firm that likes to partner with countries as well as communities and customers. So how do you think about that risk? How should we think about that risk? And hopefully your voice is being heard to speed things along to whatever can be done getting", "translate_tts": "JPMorgan is a firm that likes to partner with countries as well as communities and customers So how do you think about that risk How should we think about that risk And hopefully your voice is being heard to speed things along to whatever can be done getting", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:10.339", "mode": "azero-full", "language": "en", "target": "en", "text": "Getting it done, because you could be in the crosshairs at some point.", "text_tts": "hairs at some point", "translate": "Getting it done, because you could be in the crosshairs at some point.", "translate_tts": "Getting it done because you could be in the crosshairs at some point", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:16.121", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I honestly add that to the list of worries. We will be in the crosshairs.", "text_tts": "worries We will be in the crosshairs", "translate": "Yeah, I honestly add that to the list of worries. We will be in the crosshairs.", "translate_tts": "Yeah I honestly add that to the list of worries We will be in the crosshairs", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:46:23.654", "mode": "azero-full", "language": "en", "target": "en", "text": "That's what's going to happen. And it's okay. We're deeply embedded in these other countries, people like us, but I do think", "text_tts": "e other countries people like us but I do think", "translate": "That's what's going to happen. And it's okay. We're deeply embedded in these other countries, people like us, but I do think", "translate_tts": "Thats whats going to happen And its okay Were deeply embedded in these other countries people like us but I do think", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:46:27.946", "mode": "azero-full", "language": "en", "target": "en", "text": "some clients or some countries will feel differently about American banks.", "text_tts": "about American banks", "translate": "some clients or some countries will feel differently about American banks.", "translate_tts": "some clients or some countries will feel differently about American banks", "is_final": false, "emotion": "😮", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:46:29.965", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, we'll just have to deal with that.", "text_tts": "u know well just have to deal with that", "translate": "And you know, we'll just have to deal with that.", "translate_tts": "And you know well just have to deal with that", "is_final": false, "emotion": "😔", "events": "🔔💥", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:46:31.785", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thank you.", "text_tts": "All right thank you", "translate": "All right, thank you.", "translate_tts": "All right thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:46:38.726", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Glenshore with Evercore. Your line is open.", "text_tts": "h Evercore Your line is open", "translate": "Thank you. Our next question comes from Glenshore with Evercore. Your line is open.", "translate_tts": "Thank you Our next question comes from Glenshore with Evercore Your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:50.428", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Just one follow up on this whole risk management slash regulatory front. I see I hear and I agree flawed regulatory system could be better.", "text_tts": "d regulatory system could be better", "translate": "Hi. Just one follow up on this whole risk management slash regulatory front. I see I hear and I agree flawed regulatory system could be better.", "translate_tts": "Hi Just one follow up on this whole risk management slash regulatory front I see I hear and I agree flawed regulatory system could be better", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:52.594", "mode": "azero-full", "language": "en", "target": "en", "text": "We've had massive volatility.", "text_tts": "volatility", "translate": "We've had massive volatility.", "translate_tts": "Weve had massive volatility", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:55.230", "mode": "azero-full", "language": "en", "target": "en", "text": "The market plumbing has held in okay so far.", "text_tts": "ing has held in okay so far", "translate": "The market plumbing has held in okay so far.", "translate_tts": "The market plumbing has held in okay so far", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:46:57.373", "mode": "azero-full", "language": "en", "target": "en", "text": "And you and others have had.", "text_tts": "have had", "translate": "And you and others have had.", "translate_tts": "And you and others have had", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:00.087", "mode": "azero-full", "language": "en", "target": "en", "text": "borderline spectacular trading results. So", "text_tts": "ectacular trading results So", "translate": "borderline spectacular trading results. So", "translate_tts": "borderline spectacular trading results So", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:09.248", "mode": "azero-full", "language": "en", "target": "en", "text": "has something changed? Are the systems better? Are they better able to handle it as your risk management, your people, the diversity of your platform better?", "text_tts": "form better", "translate": "has something changed? Are the systems better? Are they better able to handle it as your risk management, your people, the diversity of your platform better?", "translate_tts": "has something changed Are the systems better Are they better able to handle it as your risk management your people the diversity of your platform better", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:12.179", "mode": "azero-full", "language": "en", "target": "en", "text": "Or are there still environments where?", "text_tts": "still environments where", "translate": "Or are there still environments where?", "translate_tts": "Or are there still environments where", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:13.993", "mode": "azero-full", "language": "en", "target": "en", "text": "Not all volatility is good.", "text_tts": "is good", "translate": "Not all volatility is good.", "translate_tts": "Not all volatility is good", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:16.297", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm just curious to get your big picture thoughts, thanks.", "text_tts": "get your big picture thoughts thanks", "translate": "I'm just curious to get your big picture thoughts, thanks.", "translate_tts": "Im just curious to get your big picture thoughts thanks", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:22.409", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, maybe I'll start with that one Glenn. So, um,", "text_tts": "start with that one Glenn So um", "translate": "I mean, maybe I'll start with that one Glenn. So, um,", "translate_tts": "I mean maybe Ill start with that one Glenn So um", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:26.510", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess I think that your points aren't mutually exclusive, meaning", "text_tts": "clusive meaning", "translate": "I guess I think that your points aren't mutually exclusive, meaning", "translate_tts": "I guess I think that your points arent mutually exclusive meaning", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:26.874", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "🐱👂💧💧", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:27.939", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean.", "text_tts": "I mean", "translate": "I mean.", "translate_tts": "I mean", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:38.679", "mode": "azero-full", "language": "en", "target": "en", "text": "we're always continually improving the franchise. We've talked a lot about inward investment in all of our businesses, including markets. And so we try to be more complete and", "text_tts": "more complete and", "translate": "we're always continually improving the franchise. We've talked a lot about inward investment in all of our businesses, including markets. And so we try to be more complete and", "translate_tts": "were always continually improving the franchise Weve talked a lot about inward investment in all of our businesses including markets And so we try to be more complete and", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:43.137", "mode": "azero-full", "language": "en", "target": "en", "text": "invest in technology and work more closely with our clients. So", "text_tts": "So", "translate": "invest in technology and work more closely with our clients. So", "translate_tts": "invest in technology and work more closely with our clients So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:44.189", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm sure we're kind of", "text_tts": "Im sure were kind of", "translate": "I'm sure we're kind of", "translate_tts": "Im sure were kind of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:52.230", "mode": "azero-full", "language": "en", "target": "en", "text": "better at it than we were five years ago, as I think probably everyone is at the margin. I'm not sure that you can", "text_tts": "the margin Im not sure that you can", "translate": "better at it than we were five years ago, as I think probably everyone is at the margin. I'm not sure that you can", "translate_tts": "better at it than we were five years ago as I think probably everyone is at the margin Im not sure that you can", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:52.458", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:47:59.084", "mode": "azero-full", "language": "en", "target": "en", "text": "associate that with the current performance. I think these just happen to be very favorable conditions.", "text_tts": "e conditions", "translate": "associate that with the current performance. I think these just happen to be very favorable conditions.", "translate_tts": "associate that with the current performance I think these just happen to be very favorable conditions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:48:13.497", "mode": "azero-full", "language": "en", "target": "en", "text": "that we've managed very successfully. And to your point, I think your specific question of like, is there are there still forms of volatility that can be bad for the markets franchise? The answer to that question is definitely yes.", "text_tts": "to that question is definitely yes", "translate": "that we've managed very successfully. And to your point, I think your specific question of like, is there are there still forms of volatility that can be bad for the markets franchise? The answer to that question is definitely yes.", "translate_tts": "that weve managed very successfully And to your point I think your specific question of like is there are there still forms of volatility that can be bad for the markets franchise The answer to that question is definitely yes", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:48:28.308", "mode": "azero-full", "language": "en", "target": "en", "text": "When you have Gappy volatility with no trading volume, people paralyzed, clients unsure what to do, active managers struggling, those environments are bad. So people make fun of", "text_tts": "e bad So people make fun of", "translate": "When you have Gappy volatility with no trading volume, people paralyzed, clients unsure what to do, active managers struggling, those environments are bad. So people make fun of", "translate_tts": "When you have Gappy volatility with no trading volume people paralyzed clients unsure what to do active managers struggling those environments are bad So people make fun of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:48:31.277", "mode": "azero-full", "language": "en", "target": "en", "text": "good volatility, bad volatility story, but", "text_tts": "story but", "translate": "good volatility, bad volatility story, but", "translate_tts": "good volatility bad volatility story but", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:48:33.141", "mode": "azero-full", "language": "en", "target": "en", "text": "Whether we like it or not, it's real.", "text_tts": "not its real", "translate": "Whether we like it or not, it's real.", "translate_tts": "Whether we like it or not its real", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:48:39.022", "mode": "azero-full", "language": "en", "target": "en", "text": "And in the end, we just have to manage the risks and serve the clients. And as I said earlier,", "text_tts": "said earlier", "translate": "And in the end, we just have to manage the risks and serve the clients. And as I said earlier,", "translate_tts": "And in the end we just have to manage the risks and serve the clients And as I said earlier", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:48:41.180", "mode": "azero-full", "language": "en", "target": "en", "text": "happy to see it. So I mean,", "text_tts": "ean", "translate": "happy to see it. So I mean,", "translate_tts": "happy to see it So I mean", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:48:42.989", "mode": "azero-full", "language": "en", "target": "en", "text": "I agree with Jeremy on the answer to that.", "text_tts": "emy on the answer to that", "translate": "I agree with Jeremy on the answer to that.", "translate_tts": "I agree with Jeremy on the answer to that", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:48:47.410", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, volatility leads to bigger bid ass spreads, that old thing being equal is better.", "text_tts": "eads that old thing being equal is better", "translate": "You know, volatility leads to bigger bid ass spreads, that old thing being equal is better.", "translate_tts": "You know volatility leads to bigger bid ass spreads that old thing being equal is better", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:48:51.800", "mode": "azero-full", "language": "en", "target": "en", "text": "and it leads sometimes to higher volumes. So you've seen really high volumes in", "text_tts": "ve seen really high volumes in", "translate": "and it leads sometimes to higher volumes. So you've seen really high volumes in", "translate_tts": "and it leads sometimes to higher volumes So youve seen really high volumes in", "is_final": false, "emotion": "😰", "events": "💧💧", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:48:53.605", "mode": "azero-full", "language": "en", "target": "en", "text": "in FX and", "text_tts": "X and", "translate": "in FX and", "translate_tts": "in FX and", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:48:56.664", "mode": "azero-full", "language": "en", "target": "en", "text": "interest rates to optimize a whole bunch of different things, Treasuries", "text_tts": "erent things Treasuries", "translate": "interest rates to optimize a whole bunch of different things, Treasuries", "translate_tts": "interest rates to optimize a whole bunch of different things Treasuries", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:48:59.704", "mode": "azero-full", "language": "en", "target": "en", "text": "even though that's better. But as you already pointed out, sometimes", "text_tts": "s better But as you already pointed out sometimes", "translate": "even though that's better. But as you already pointed out, sometimes", "translate_tts": "even though thats better But as you already pointed out sometimes", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:04.484", "mode": "azero-full", "language": "en", "target": "en", "text": "That could also be some very low volumes, like you're seeing in DCM today.", "text_tts": "ike youre seeing in DCM today", "translate": "That could also be some very low volumes, like you're seeing in DCM today.", "translate_tts": "That could also be some very low volumes like youre seeing in DCM today", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:13.526", "mode": "azero-full", "language": "en", "target": "en", "text": "when you don't have these bond deals, when you have less trading, when you have so it'll have lower volumes in certain markets and stuff like that. And how it all filters through is almost impossible to tell.", "text_tts": "rough is almost impossible to tell", "translate": "when you don't have these bond deals, when you have less trading, when you have so it'll have lower volumes in certain markets and stuff like that. And how it all filters through is almost impossible to tell.", "translate_tts": "when you dont have these bond deals when you have less trading when you have so itll have lower volumes in certain markets and stuff like that And how it all filters through is almost impossible to tell", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:18.960", "mode": "azero-full", "language": "en", "target": "en", "text": "But our folks do a great job, and we're here to help our clients. So we know that times can go up or down and", "text_tts": "o up or down and", "translate": "But our folks do a great job, and we're here to help our clients. So we know that times can go up or down and", "translate_tts": "But our folks do a great job and were here to help our clients So we know that times can go up or down and", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:20.015", "mode": "azero-full", "language": "en", "target": "en", "text": "spread through up or down and", "text_tts": "spread through up or down and", "translate": "spread through up or down and", "translate_tts": "spread through up or down and", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:23.023", "mode": "azero-full", "language": "en", "target": "en", "text": "for example, but the plumbing of the system", "text_tts": "the plumbing of the system", "translate": "for example, but the plumbing of the system", "translate_tts": "for example but the plumbing of the system", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:26.738", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say the plumbing worked well during COVID two.", "text_tts": "plumbing worked well during COVID two", "translate": "I would say the plumbing worked well during COVID two.", "translate_tts": "I would say the plumbing worked well during COVID two", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:33.391", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, it wasn't the plumbing that was a problem and it wasn't even a problem to go back to some of the real crises we've had. So", "text_tts": "s weve had So", "translate": "I mean, it wasn't the plumbing that was a problem and it wasn't even a problem to go back to some of the real crises we've had. So", "translate_tts": "I mean it wasnt the plumbing that was a problem and it wasnt even a problem to go back to some of the real crises weve had So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:35.516", "mode": "azero-full", "language": "en", "target": "en", "text": "But you should always worry about that kind of thing.", "text_tts": "s worry about that kind of thing", "translate": "But you should always worry about that kind of thing.", "translate_tts": "But you should always worry about that kind of thing", "is_final": false, "emotion": "", "events": "📞🌠😤👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:37.676", "mode": "azero-full", "language": "en", "target": "en", "text": "Make sure it stays true.", "text_tts": "rue", "translate": "Make sure it stays true.", "translate_tts": "Make sure it stays true", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:52.384", "mode": "azero-full", "language": "en", "target": "en", "text": "And I do think that the fact that the revenue performance in this quarter is good shouldn't make us lose focus on the importance of the larger fixes around financial resource deployment by regulated banks to supporting the capital markets ecosystem. Everything Jamie's been", "text_tts": "ng the capital markets ecosystem Everything Jamies been", "translate": "And I do think that the fact that the revenue performance in this quarter is good shouldn't make us lose focus on the importance of the larger fixes around financial resource deployment by regulated banks to supporting the capital markets ecosystem. Everything Jamie's been", "translate_tts": "And I do think that the fact that the revenue performance in this quarter is good shouldnt make us lose focus on the importance of the larger fixes around financial resource deployment by regulated banks to supporting the capital markets ecosystem Everything Jamies been", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:53.610", "mode": "azero-full", "language": "en", "target": "en", "text": "talking about about.", "text_tts": "talking about about", "translate": "talking about about.", "translate_tts": "talking about about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:54.327", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:58.121", "mode": "azero-full", "language": "en", "target": "en", "text": "SOR, LCR, ILST, Gsib,", "text_tts": "ILST Gsib", "translate": "SOR, LCR, ILST, Gsib,", "translate_tts": "SOR LCR ILST Gsib", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:06.251", "mode": "azero-full", "language": "en", "target": "en", "text": "Boston Brand MRWA, the whole panoply of items which interacts as we've often talked about in business calibrated.", "text_tts": "calibrated", "translate": "Boston Brand MRWA, the whole panoply of items which interacts as we've often talked about in business calibrated.", "translate_tts": "Boston Brand MRWA the whole panoply of items which interacts as weve often talked about in business calibrated", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:16.424", "mode": "azero-full", "language": "en", "target": "en", "text": "it will, at the margin, make it harder for banks to serve a stabilizing function in a difficult moment. So that remains quite important as a policy priority.", "text_tts": "riority", "translate": "it will, at the margin, make it harder for banks to serve a stabilizing function in a difficult moment. So that remains quite important as a policy priority.", "translate_tts": "it will at the margin make it harder for banks to serve a stabilizing function in a difficult moment So that remains quite important as a policy priority", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:19.610", "mode": "azero-full", "language": "en", "target": "en", "text": "That's a great point. Thanks for that.", "text_tts": "Thanks for that", "translate": "That's a great point. Thanks for that.", "translate_tts": "Thats a great point Thanks for that", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:20.342", "mode": "azero-full", "language": "en", "target": "en", "text": "Appreciate it.", "text_tts": "Appreciate it", "translate": "Appreciate it.", "translate_tts": "Appreciate it", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:22.942", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Ron.", "text_tts": "Thanks Ron", "translate": "Thanks, Ron.", "translate_tts": "Thanks Ron", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:23.329", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "😡", "events": "🐁🎵", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:31.042", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you and our final question will go to the line of Sal Martinez with HSBC. You may proceed", "text_tts": "HSBC You may proceed", "translate": "Thank you and our final question will go to the line of Sal Martinez with HSBC. You may proceed", "translate_tts": "Thank you and our final question will go to the line of Sal Martinez with HSBC You may proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:43.140", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, thanks for taking my question. Most of my questions have been asked and answered, but I guess I'll ask about costs since nobody's asked it. But I guess how should we think about", "text_tts": "we think about", "translate": "Hey, good morning, thanks for taking my question. Most of my questions have been asked and answered, but I guess I'll ask about costs since nobody's asked it. But I guess how should we think about", "translate_tts": "Hey good morning thanks for taking my question Most of my questions have been asked and answered but I guess Ill ask about costs since nobodys asked it But I guess how should we think about", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:46.742", "mode": "azero-full", "language": "en", "target": "en", "text": "the cost structure and any sort of cost optimization", "text_tts": "", "translate": "the cost structure and any sort of cost optimization", "translate_tts": "the cost structure and any sort of cost optimization", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:49.733", "mode": "azero-full", "language": "en", "target": "en", "text": "Efforts if you do see.", "text_tts": "see", "translate": "Efforts if you do see.", "translate_tts": "Efforts if you do see", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:52.147", "mode": "azero-full", "language": "en", "target": "en", "text": "a revenue slowdown", "text_tts": "down", "translate": "a revenue slowdown", "translate_tts": "a revenue slowdown", "is_final": false, "emotion": "😔", "events": "📞👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:54.660", "mode": "azero-full", "language": "en", "target": "en", "text": "but not necessarily a severe", "text_tts": "a severe", "translate": "but not necessarily a severe", "translate_tts": "but not necessarily a severe", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:59.622", "mode": "azero-full", "language": "en", "target": "en", "text": "downturn. I think you do have in the ninety five billion dollar guidance, you do have", "text_tts": "the ninety five billion dollar guidance you do have", "translate": "downturn. I think you do have in the ninety five billion dollar guidance, you do have", "translate_tts": "downturn I think you do have in the ninety five billion dollar guidance you do have", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:11.864", "mode": "azero-full", "language": "en", "target": "en", "text": "good amount of growth penciled in for investing in bankers and branches and tech and marketing. And I guess, do you does it make sense or under what conditions would it make sense for you to", "text_tts": "onditions would it make sense for you to", "translate": "good amount of growth penciled in for investing in bankers and branches and tech and marketing. And I guess, do you does it make sense or under what conditions would it make sense for you to", "translate_tts": "good amount of growth penciled in for investing in bankers and branches and tech and marketing And I guess do you does it make sense or under what conditions would it make sense for you to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:20.180", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe pull back on some of these investments? Or do you think that's just completely short sighted unless we see a real significant", "text_tts": "nless we see a real significant", "translate": "maybe pull back on some of these investments? Or do you think that's just completely short sighted unless we see a real significant", "translate_tts": "maybe pull back on some of these investments Or do you think thats just completely short sighted unless we see a real significant", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:21.093", "mode": "azero-full", "language": "en", "target": "en", "text": "downturn in the economy.", "text_tts": "downturn in the economy", "translate": "downturn in the economy.", "translate_tts": "downturn in the economy", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:30.923", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So you've slightly answered your own question there. But it is nonetheless a good question. So let me unpack it a little bit. So", "text_tts": "le bit So", "translate": "Yes. So you've slightly answered your own question there. But it is nonetheless a good question. So let me unpack it a little bit. So", "translate_tts": "Yes So youve slightly answered your own question there But it is nonetheless a good question So let me unpack it a little bit So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:32.709", "mode": "azero-full", "language": "en", "target": "en", "text": "The way I think about it is,", "text_tts": "it is", "translate": "The way I think about it is,", "translate_tts": "The way I think about it is", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:38.432", "mode": "azero-full", "language": "en", "target": "en", "text": "There are some elements of the expense base which automatically reset as a function of the business environment.", "text_tts": "business environment", "translate": "There are some elements of the expense base which automatically reset as a function of the business environment.", "translate_tts": "There are some elements of the expense base which automatically reset as a function of the business environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:44.798", "mode": "azero-full", "language": "en", "target": "en", "text": "So we talk about business volume and revenue related expense, and so you will see those come down as a function of the environment.", "text_tts": "those come down as a function of the environment", "translate": "So we talk about business volume and revenue related expense, and so you will see those come down as a function of the environment.", "translate_tts": "So we talk about business volume and revenue related expense and so you will see those come down as a function of the environment", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:51:48.249", "mode": "azero-full", "language": "en", "target": "en", "text": "It's also true that there are conceivably", "text_tts": "that there are conceivably", "translate": "It's also true that there are conceivably", "translate_tts": "Its also true that there are conceivably", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:52:02.813", "mode": "azero-full", "language": "en", "target": "en", "text": "certain investment business cases which, depending on how the environment changes, could no longer make sense analyzed in the same way that we analyzed them originally, that is through the lens of their ability to generate long term shareholder value through", "text_tts": "to generate long term shareholder value through", "translate": "certain investment business cases which, depending on how the environment changes, could no longer make sense analyzed in the same way that we analyzed them originally, that is through the lens of their ability to generate long term shareholder value through", "translate_tts": "certain investment business cases which depending on how the environment changes could no longer make sense analyzed in the same way that we analyzed them originally that is through the lens of their ability to generate long term shareholder value through", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:52:03.694", "mode": "azero-full", "language": "en", "target": "en", "text": "investment cycle.", "text_tts": "investment cycle", "translate": "investment cycle.", "translate_tts": "investment cycle", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:52:11.398", "mode": "azero-full", "language": "en", "target": "en", "text": "And so if for whatever reason the environment changes in such a way as to make certain of those investments less compelling, we would obviously adjust.", "text_tts": "f those investments less compelling we would obviously adjust", "translate": "And so if for whatever reason the environment changes in such a way as to make certain of those investments less compelling, we would obviously adjust.", "translate_tts": "And so if for whatever reason the environment changes in such a way as to make certain of those investments less compelling we would obviously adjust", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:52:12.280", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course,", "text_tts": "Of course", "translate": "Of course,", "translate_tts": "Of course", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:52:26.807", "mode": "azero-full", "language": "en", "target": "en", "text": "The thing that we're not going to do is stop investing in things that we still think are very compelling through our traditional long term investment lens simply for the purposes of achieving a cosmetic reduction in expenses in an environment where you may or may not", "text_tts": "ion in expenses in an environment where you may or may not", "translate": "The thing that we're not going to do is stop investing in things that we still think are very compelling through our traditional long term investment lens simply for the purposes of achieving a cosmetic reduction in expenses in an environment where you may or may not", "translate_tts": "The thing that were not going to do is stop investing in things that we still think are very compelling through our traditional long term investment lens simply for the purposes of achieving a cosmetic reduction in expenses in an environment where you may or may not", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:52:32.621", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, a reduction in revenues for unrelated reasons. As you well know, that's just not how we run the company.", "text_tts": "l know thats just not how we run the company", "translate": "You know, a reduction in revenues for unrelated reasons. As you well know, that's just not how we run the company.", "translate_tts": "You know a reduction in revenues for unrelated reasons As you well know thats just not how we run the company", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:52:48.153", "mode": "azero-full", "language": "en", "target": "en", "text": "this quarter, as it happens, a question you might have is how are you managing to keep your guidance the same with what you're saying about, for example, the investment banking outlook? But it's worth noting that investment banking performance this quarter", "text_tts": "is quarter", "translate": "this quarter, as it happens, a question you might have is how are you managing to keep your guidance the same with what you're saying about, for example, the investment banking outlook? But it's worth noting that investment banking performance this quarter", "translate_tts": "this quarter as it happens a question you might have is how are you managing to keep your guidance the same with what youre saying about for example the investment banking outlook But its worth noting that investment banking performance this quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:52:57.062", "mode": "azero-full", "language": "en", "target": "en", "text": "was actually fine. As you know, markets performance was very strong. And there are also some ups and downs in there, I should note, including the fact", "text_tts": "I should note including the fact", "translate": "was actually fine. As you know, markets performance was very strong. And there are also some ups and downs in there, I should note, including the fact", "translate_tts": "was actually fine As you know markets performance was very strong And there are also some ups and downs in there I should note including the fact", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:53:11.535", "mode": "azero-full", "language": "en", "target": "en", "text": "that there's some sensitivity in the expense base to the strength of the dollar or the weakness in this case. And while some of that is offset in revenue, it's a little noisy. So that's a factor as well. It's small, but I'm just highlighting that", "text_tts": "highlighting that", "translate": "that there's some sensitivity in the expense base to the strength of the dollar or the weakness in this case. And while some of that is offset in revenue, it's a little noisy. So that's a factor as well. It's small, but I'm just highlighting that", "translate_tts": "that theres some sensitivity in the expense base to the strength of the dollar or the weakness in this case And while some of that is offset in revenue its a little noisy So thats a factor as well Its small but Im just highlighting that", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:53:16.632", "mode": "azero-full", "language": "en", "target": "en", "text": "there are some slightly non obvious things that aren't going to be strategic. Can you say the management thing because I think it's very important?", "text_tts": "t thing because I think its very important", "translate": "there are some slightly non obvious things that aren't going to be strategic. Can you say the management thing because I think it's very important?", "translate_tts": "there are some slightly non obvious things that arent going to be strategic Can you say the management thing because I think its very important", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:53:21.959", "mode": "azero-full", "language": "en", "target": "en", "text": "And I always talk about good expenses and bad expenses and the good expenses of the bankers and branches that we think", "text_tts": "ers and branches that we think", "translate": "And I always talk about good expenses and bad expenses and the good expenses of the bankers and branches that we think", "translate_tts": "And I always talk about good expenses and bad expenses and the good expenses of the bankers and branches that we think", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:53:27.273", "mode": "azero-full", "language": "en", "target": "en", "text": "will pay off. But there are also bad expenses, which I would put in the category of bureaucracy,", "text_tts": "of bureaucracy", "translate": "will pay off. But there are also bad expenses, which I would put in the category of bureaucracy,", "translate_tts": "will pay off But there are also bad expenses which I would put in the category of bureaucracy", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:53:35.525", "mode": "azero-full", "language": "en", "target": "en", "text": "lack of efficiency, things you don't need to do. And you can imagine if you go to if you read my chairman's letter, the last section is called Management Learnings,", "text_tts": "st section is called Management Learnings", "translate": "lack of efficiency, things you don't need to do. And you can imagine if you go to if you read my chairman's letter, the last section is called Management Learnings,", "translate_tts": "lack of efficiency things you dont need to do And you can imagine if you go to if you read my chairmans letter the last section is called Management Learnings", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:53:38.470", "mode": "azero-full", "language": "en", "target": "en", "text": "And if you look at companies that, over time,", "text_tts": "at companies that over time", "translate": "And if you look at companies that, over time,", "translate_tts": "And if you look at companies that over time", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:53:52.817", "mode": "azero-full", "language": "en", "target": "en", "text": "fail. It's almost always bureaucracy, complacency, arrogance and lack of attention to detail. And so there is we're making a shouldn't say it, but I'm mad at myself for not doing it sooner to spend a little more time that after COVID", "text_tts": "sooner to spend a little more time that after COVID", "translate": "fail. It's almost always bureaucracy, complacency, arrogance and lack of attention to detail. And so there is we're making a shouldn't say it, but I'm mad at myself for not doing it sooner to spend a little more time that after COVID", "translate_tts": "fail Its almost always bureaucracy complacency arrogance and lack of attention to detail And so there is were making a shouldnt say it but Im mad at myself for not doing it sooner to spend a little more time that after COVID", "is_final": false, "emotion": "😡", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:54:07.000", "mode": "azero-full", "language": "en", "target": "en", "text": "the buildup in headcount, the buildup in rules and regulations, the people working or not working from home, after all of those things, we just think there's more efficiency here. And I think some of the and Mike", "text_tts": "ency here And I think some of the and Mike", "translate": "the buildup in headcount, the buildup in rules and regulations, the people working or not working from home, after all of those things, we just think there's more efficiency here. And I think some of the and Mike", "translate_tts": "the buildup in headcount the buildup in rules and regulations the people working or not working from home after all of those things we just think theres more efficiency here And I think some of the and Mike", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:54:16.750", "mode": "azero-full", "language": "en", "target": "en", "text": "Joe mentioned the thing about regulatory. He is right, there will be reductions in cost because rules and regulations will be modified a little bit. I mean, we I pointed out", "text_tts": "ttle bit I mean we I pointed out", "translate": "Joe mentioned the thing about regulatory. He is right, there will be reductions in cost because rules and regulations will be modified a little bit. I mean, we I pointed out", "translate_tts": "Joe mentioned the thing about regulatory He is right there will be reductions in cost because rules and regulations will be modified a little bit I mean we I pointed out", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:54:21.129", "mode": "azero-full", "language": "en", "target": "en", "text": "The resolution recovery, which is a complete waste of time, is eighty thousand pages long.", "text_tts": "time is eighty thousand pages long", "translate": "The resolution recovery, which is a complete waste of time, is eighty thousand pages long.", "translate_tts": "The resolution recovery which is a complete waste of time is eighty thousand pages long", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:54:23.716", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, it'll never happen that way.", "text_tts": "Okay itll never happen that way", "translate": "Okay, it'll never happen that way.", "translate_tts": "Okay itll never happen that way", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:54:28.609", "mode": "azero-full", "language": "en", "target": "en", "text": "CCAR, which is virtually a waste of time, is twenty thousand pages long.", "text_tts": "is twenty thousand pages long", "translate": "CCAR, which is virtually a waste of time, is twenty thousand pages long.", "translate_tts": "CCAR which is virtually a waste of time is twenty thousand pages long", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:54:43.294", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay? We report a trillion I think it's a trillion bits of data every day or something like that to the all the various regulators and stuff like that. There is this excessive cost built up that we that hopefully we can get rid of and reduce the cost of the system and", "text_tts": "duce the cost of the system and", "translate": "Okay? We report a trillion I think it's a trillion bits of data every day or something like that to the all the various regulators and stuff like that. There is this excessive cost built up that we that hopefully we can get rid of and reduce the cost of the system and", "translate_tts": "Okay We report a trillion I think its a trillion bits of data every day or something like that to the all the various regulators and stuff like that There is this excessive cost built up that we that hopefully we can get rid of and reduce the cost of the system and", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "anger"} +{"timestamp": "2025-07-18 17:54:45.255", "mode": "azero-full", "language": "en", "target": "en", "text": "It's not the bright new branches.", "text_tts": "bright new branches", "translate": "It's not the bright new branches.", "translate_tts": "Its not the bright new branches", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:54:53.703", "mode": "azero-full", "language": "en", "target": "en", "text": "So and the folks here are working on what we call streamlining. Jim Pizza has got a war room going on it. We already have a significant amount of", "text_tts": "cant amount of", "translate": "So and the folks here are working on what we call streamlining. Jim Pizza has got a war room going on it. We already have a significant amount of", "translate_tts": "So and the folks here are working on what we call streamlining Jim Pizza has got a war room going on it We already have a significant amount of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:54:59.331", "mode": "azero-full", "language": "en", "target": "en", "text": "saves and stuff like that. So and we're having fun doing it. It's like to me, it's like exercising and eating your spinach.", "text_tts": "exercising and eating your spinach", "translate": "saves and stuff like that. So and we're having fun doing it. It's like to me, it's like exercising and eating your spinach.", "translate_tts": "saves and stuff like that So and were having fun doing it Its like to me its like exercising and eating your spinach", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:55:06.181", "mode": "azero-full", "language": "en", "target": "en", "text": "is what we should be doing. We haven't done it for a while. So and I apologize to my shareholders for not having done this a little bit sooner.", "text_tts": "a little bit sooner", "translate": "is what we should be doing. We haven't done it for a while. So and I apologize to my shareholders for not having done this a little bit sooner.", "translate_tts": "is what we should be doing We havent done it for a while So and I apologize to my shareholders for not having done this a little bit sooner", "is_final": false, "emotion": "😔", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:55:09.710", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, that's uh, that's very clear, very helpful, thank you.", "text_tts": "lpful thank you", "translate": "Okay, that's uh, that's very clear, very helpful, thank you.", "translate_tts": "Okay thats uh thats very clear very helpful thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:55:17.291", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks very much.", "text_tts": "very much", "translate": "Okay, thanks very much.", "translate_tts": "Okay thanks very much", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:55:28.272", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you all for participating in today's conference. You may disconnect at this time and have a great rest of your day.", "text_tts": "of your day", "translate": "Thank you all for participating in today's conference. You may disconnect at this time and have a great rest of your day.", "translate_tts": "Thank you all for participating in todays conference You may disconnect at this time and have a great rest of your day", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "96ffe0a5-66b2-4205-98f6-96e49ffd1bd2", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/JPM_Index.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/JPM_Index.json new file mode 100644 index 0000000000000000000000000000000000000000..849eee7b1afb64e908db46c3793d28e9169a4ad6 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/JPM_Index.json @@ -0,0 +1,134 @@ +[ + { + "uid": "JPM_20250610_EC", + "ticker": "JPM", + "event_type": "EarningsCall", + "event_start_et": "2025-06-10 12:57:00", + "language": "en", + "transcript_file": "jpm-at-ms-us-financials-conference-2025.pdf", + "transcript_sound": "2025Q1_Emotion.txt", + "stock_price": "JPM_Nasdaq_Stockprice.json", + "sound_file": "2025Q1.m4a", + "sound_url": "" + }, + { + "uid": "JPM_20250115_EC", + "ticker": "JPM", + "event_type": "EarningsCall", + "event_start_et": "2025-01-15 08:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "2024Q4_Emotion.txt", + "stock_price": "JPM_Nasdaq_Stockprice.json", + "sound_file": "2024Q4.m4a", + "sound_url": "" + }, + { + "uid": "JPM_20241011_EC", + "ticker": "JPM", + "event_type": "EarningsCall", + "event_start_et": "2024-10-11 08:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "2024Q3_Emotion.txt", + "stock_price": "JPM_Nasdaq_Stockprice.json", + "sound_file": "2024Q3.m4a", + "sound_url": "" + }, + { + "uid": "JPM_20240712_EC", + "ticker": "JPM", + "event_type": "EarningsCall", + "event_start_et": "2024-07-12 08:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "2024Q2_Emotion.txt", + "stock_price": "JPM_Nasdaq_Stockprice.json", + "sound_file": "2024Q2.m4a", + "sound_url": "" + }, + { + "uid": "JPM_20240112_EC", + "ticker": "JPM", + "event_type": "EarningsCall", + "event_start_et": "2024-01-12 08:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "2023Q4_Emotion.txt", + "stock_price": "JPM_Nasdaq_Stockprice.json", + "sound_file": "2023Q4.m4a", + "sound_url": "" + }, + { + "uid": "JPM_20231013_EC", + "ticker": "JPM", + "event_type": "EarningsCall", + "event_start_et": "2023-10-13 08:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "2023Q3_Emotion.txt", + "stock_price": "JPM_Nasdaq_Stockprice.json", + "sound_file": "2023Q3.m4a", + "sound_url": "" + }, + { + "uid": "JPM_20230714_EC", + "ticker": "JPM", + "event_type": "EarningsCall", + "event_start_et": "2023-07-14 08:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "2023Q2_Emotion.txt", + "stock_price": "JPM_Nasdaq_Stockprice.json", + "sound_file": "2023Q2.m4a", + "sound_url": "" + }, + { + "uid": "JPM_20230414_EC", + "ticker": "JPM", + "event_type": "EarningsCall", + "event_start_et": "2023-04-14 08:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "2023Q1_Emotion.txt", + "stock_price": "JPM_Nasdaq_Stockprice.json", + "sound_file": "2023Q1.m4a", + "sound_url": "" + }, + { + "uid": "JPM_20230113_EC", + "ticker": "JPM", + "event_type": "EarningsCall", + "event_start_et": "2023-01-13 08:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "2022Q4_Emotion.txt", + "stock_price": "JPM_Nasdaq_Stockprice.json", + "sound_file": "2022Q4.m4a", + "sound_url": "" + }, + { + "uid": "JPM_20221014_EC", + "ticker": "JPM", + "event_type": "EarningsCall", + "event_start_et": "2022-10-14 08:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "2022Q3_Emotion.txt", + "stock_price": "JPM_Nasdaq_Stockprice.json", + "sound_file": "2022Q3.m4a", + "sound_url": "" + }, + { + "uid": "JPM_20220413_EC", + "ticker": "JPM", + "event_type": "EarningsCall", + "event_start_et": "2022-04-13 08:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "2022Q1_Emotion.txt", + "stock_price": "JPM_Nasdaq_Stockprice.json", + "sound_file": "2022Q1.m4a", + "sound_url": "" + } +] \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/JPM_Nasdaq_Stockprice.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/JPM_Nasdaq_Stockprice.json new file mode 100644 index 0000000000000000000000000000000000000000..cc73d7b848b4574559e737dc69ca1af382e1ca89 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/JPM/JPM_Nasdaq_Stockprice.json @@ -0,0 +1,45238 @@ +{ + "Meta Data": { + "1. Information": "Daily Prices (open, high, low, close) and Volumes", + "2. Symbol": "JPM", + "3. Last Refreshed": "2025-07-10", + "4. Output Size": "Full size", + "5. Time Zone": "US/Eastern" + }, + "Time Series (Daily)": { + "2025-07-10": { + "1. open": "283.0000", + "2. high": "288.3100", + "3. low": "283.0000", + "4. close": "288.1900", + "5. volume": "8413847" + }, + "2025-07-09": { + "1. open": "287.1800", + "2. high": "287.1950", + "3. low": "282.4800", + "4. close": "283.1600", + "5. volume": "11273801" + }, + "2025-07-08": { + "1. open": "289.2750", + "2. high": "289.7000", + "3. low": "280.3100", + "4. close": "282.7800", + "5. volume": "15440856" + }, + "2025-07-07": { + "1. open": "295.2500", + "2. high": "296.0400", + "3. low": "290.0800", + "4. close": "291.9700", + "5. volume": "8825732" + }, + "2025-07-03": { + "1. open": "292.1500", + "2. high": "296.4000", + "3. low": "291.2100", + "4. close": "296.0000", + "5. volume": "6541646" + }, + "2025-07-02": { + "1. open": "292.0400", + "2. high": "292.8220", + "3. low": "289.7000", + "4. close": "292.0000", + "5. volume": "8158692" + }, + "2025-07-01": { + "1. open": "290.8900", + "2. high": "291.1300", + "3. low": "286.5900", + "4. close": "290.4100", + "5. volume": "9338260" + }, + "2025-06-30": { + "1. open": "290.4000", + "2. high": "292.6500", + "3. low": "288.9200", + "4. close": "289.9100", + "5. volume": "12689156" + }, + "2025-06-27": { + "1. open": "285.8100", + "2. high": "288.6962", + "3. low": "285.0400", + "4. close": "287.1100", + "5. volume": "17868633" + }, + "2025-06-26": { + "1. open": "284.7000", + "2. high": "289.4100", + "3. low": "284.4700", + "4. close": "288.7500", + "5. volume": "8942062" + }, + "2025-06-25": { + "1. open": "281.5000", + "2. high": "284.2800", + "3. low": "280.9100", + "4. close": "284.0600", + "5. volume": "6826901" + }, + "2025-06-24": { + "1. open": "280.2100", + "2. high": "282.7150", + "3. low": "279.5100", + "4. close": "281.2600", + "5. volume": "9267941" + }, + "2025-06-23": { + "1. open": "275.0600", + "2. high": "278.5500", + "3. low": "272.1128", + "4. close": "278.2700", + "5. volume": "8094559" + }, + "2025-06-20": { + "1. open": "275.5700", + "2. high": "277.3000", + "3. low": "273.8119", + "4. close": "275.0000", + "5. volume": "13969674" + }, + "2025-06-18": { + "1. open": "270.0000", + "2. high": "277.7200", + "3. low": "269.7200", + "4. close": "273.9600", + "5. volume": "9586440" + }, + "2025-06-17": { + "1. open": "268.1700", + "2. high": "270.5900", + "3. low": "267.8000", + "4. close": "269.5200", + "5. volume": "6739262" + }, + "2025-06-16": { + "1. open": "267.0000", + "2. high": "271.7300", + "3. low": "266.8500", + "4. close": "270.3600", + "5. volume": "8566019" + }, + "2025-06-13": { + "1. open": "265.0800", + "2. high": "267.0200", + "3. low": "262.7100", + "4. close": "264.9500", + "5. volume": "7098265" + }, + "2025-06-12": { + "1. open": "266.8600", + "2. high": "268.2900", + "3. low": "265.1400", + "4. close": "268.2400", + "5. volume": "6618026" + }, + "2025-06-11": { + "1. open": "268.6800", + "2. high": "269.6199", + "3. low": "265.7862", + "4. close": "268.1500", + "5. volume": "7434064" + }, + "2025-06-10": { + "1. open": "265.8800", + "2. high": "268.9000", + "3. low": "265.8500", + "4. close": "268.6000", + "5. volume": "7538135" + }, + "2025-06-09": { + "1. open": "266.0000", + "2. high": "267.9000", + "3. low": "263.3500", + "4. close": "266.7400", + "5. volume": "8285364" + }, + "2025-06-06": { + "1. open": "264.3300", + "2. high": "266.6500", + "3. low": "264.2600", + "4. close": "265.7300", + "5. volume": "7738134" + }, + "2025-06-05": { + "1. open": "264.7400", + "2. high": "264.7400", + "3. low": "260.3100", + "4. close": "261.9500", + "5. volume": "8179258" + }, + "2025-06-04": { + "1. open": "265.9200", + "2. high": "267.1200", + "3. low": "264.1800", + "4. close": "264.2200", + "5. volume": "5915710" + }, + "2025-06-03": { + "1. open": "263.7300", + "2. high": "266.5800", + "3. low": "262.8800", + "4. close": "266.2700", + "5. volume": "6998383" + }, + "2025-06-02": { + "1. open": "263.0200", + "2. high": "265.0300", + "3. low": "261.9000", + "4. close": "264.6600", + "5. volume": "6011165" + }, + "2025-05-30": { + "1. open": "263.4500", + "2. high": "265.3300", + "3. low": "262.7250", + "4. close": "264.0000", + "5. volume": "10977662" + }, + "2025-05-29": { + "1. open": "264.8000", + "2. high": "265.4099", + "3. low": "262.5300", + "4. close": "264.3700", + "5. volume": "5081992" + }, + "2025-05-28": { + "1. open": "266.2400", + "2. high": "266.7200", + "3. low": "262.9000", + "4. close": "263.4900", + "5. volume": "5535408" + }, + "2025-05-27": { + "1. open": "262.0400", + "2. high": "265.3000", + "3. low": "261.9900", + "4. close": "265.2900", + "5. volume": "7506555" + }, + "2025-05-23": { + "1. open": "256.8100", + "2. high": "261.9900", + "3. low": "256.0001", + "4. close": "260.7100", + "5. volume": "6671841" + }, + "2025-05-22": { + "1. open": "259.4400", + "2. high": "262.3000", + "3. low": "258.8687", + "4. close": "260.6700", + "5. volume": "6514113" + }, + "2025-05-21": { + "1. open": "264.3500", + "2. high": "265.6500", + "3. low": "260.7263", + "4. close": "261.0400", + "5. volume": "7464045" + }, + "2025-05-20": { + "1. open": "262.5200", + "2. high": "266.6600", + "3. low": "262.3000", + "4. close": "265.6800", + "5. volume": "8436337" + }, + "2025-05-19": { + "1. open": "265.5500", + "2. high": "268.3200", + "3. low": "261.9300", + "4. close": "264.8800", + "5. volume": "12145045" + }, + "2025-05-16": { + "1. open": "267.5000", + "2. high": "268.4593", + "3. low": "264.7100", + "4. close": "267.5600", + "5. volume": "8932912" + }, + "2025-05-15": { + "1. open": "266.9700", + "2. high": "269.5200", + "3. low": "264.7600", + "4. close": "267.4900", + "5. volume": "9214641" + }, + "2025-05-14": { + "1. open": "263.0000", + "2. high": "266.6400", + "3. low": "262.2900", + "4. close": "265.6400", + "5. volume": "8643060" + }, + "2025-05-13": { + "1. open": "261.0300", + "2. high": "263.6700", + "3. low": "260.3900", + "4. close": "263.0100", + "5. volume": "8588961" + }, + "2025-05-12": { + "1. open": "262.9000", + "2. high": "263.6000", + "3. low": "258.7000", + "4. close": "260.0500", + "5. volume": "9603892" + }, + "2025-05-09": { + "1. open": "254.5000", + "2. high": "255.5100", + "3. low": "252.3400", + "4. close": "253.0800", + "5. volume": "5087639" + }, + "2025-05-08": { + "1. open": "251.5700", + "2. high": "255.8800", + "3. low": "251.5500", + "4. close": "253.4700", + "5. volume": "8320118" + }, + "2025-05-07": { + "1. open": "249.8500", + "2. high": "252.4500", + "3. low": "248.8300", + "4. close": "249.3900", + "5. volume": "8724267" + }, + "2025-05-06": { + "1. open": "250.0000", + "2. high": "252.6500", + "3. low": "249.0000", + "4. close": "249.2500", + "5. volume": "6369934" + }, + "2025-05-05": { + "1. open": "251.1800", + "2. high": "255.1600", + "3. low": "250.5901", + "4. close": "252.5600", + "5. volume": "5450744" + }, + "2025-05-02": { + "1. open": "251.2600", + "2. high": "253.6187", + "3. low": "249.4629", + "4. close": "252.5100", + "5. volume": "7165044" + }, + "2025-05-01": { + "1. open": "242.8400", + "2. high": "248.4500", + "3. low": "242.1700", + "4. close": "246.8900", + "5. volume": "8689579" + }, + "2025-04-30": { + "1. open": "241.2100", + "2. high": "245.2200", + "3. low": "238.4300", + "4. close": "244.6200", + "5. volume": "12991699" + }, + "2025-04-29": { + "1. open": "242.1900", + "2. high": "245.2500", + "3. low": "241.6900", + "4. close": "244.6200", + "5. volume": "7216788" + }, + "2025-04-28": { + "1. open": "244.5600", + "2. high": "246.8437", + "3. low": "240.8400", + "4. close": "243.2200", + "5. volume": "7394297" + }, + "2025-04-25": { + "1. open": "244.6500", + "2. high": "245.6200", + "3. low": "241.7500", + "4. close": "243.5500", + "5. volume": "8588564" + }, + "2025-04-24": { + "1. open": "239.7400", + "2. high": "245.4695", + "3. low": "237.5800", + "4. close": "244.6400", + "5. volume": "9055197" + }, + "2025-04-23": { + "1. open": "240.2200", + "2. high": "246.7900", + "3. low": "240.0000", + "4. close": "240.8800", + "5. volume": "14126766" + }, + "2025-04-22": { + "1. open": "231.9800", + "2. high": "235.9900", + "3. low": "231.3700", + "4. close": "235.5900", + "5. volume": "10701399" + }, + "2025-04-21": { + "1. open": "230.6300", + "2. high": "231.8100", + "3. low": "226.3360", + "4. close": "228.9900", + "5. volume": "8716177" + }, + "2025-04-17": { + "1. open": "230.8000", + "2. high": "234.3400", + "3. low": "230.5500", + "4. close": "231.9600", + "5. volume": "9557946" + }, + "2025-04-16": { + "1. open": "232.0000", + "2. high": "233.5800", + "3. low": "227.9300", + "4. close": "229.6100", + "5. volume": "9322325" + }, + "2025-04-15": { + "1. open": "236.1000", + "2. high": "238.6500", + "3. low": "232.8200", + "4. close": "233.1300", + "5. volume": "10912883" + }, + "2025-04-14": { + "1. open": "237.1000", + "2. high": "239.7800", + "3. low": "233.6301", + "4. close": "234.7200", + "5. volume": "13017824" + }, + "2025-04-11": { + "1. open": "226.3100", + "2. high": "238.5750", + "3. low": "225.0000", + "4. close": "236.2000", + "5. volume": "20284450" + }, + "2025-04-10": { + "1. open": "230.0000", + "2. high": "230.3499", + "3. low": "220.1000", + "4. close": "227.1100", + "5. volume": "18896440" + }, + "2025-04-09": { + "1. open": "212.5000", + "2. high": "237.4800", + "3. low": "211.0000", + "4. close": "234.3400", + "5. volume": "24022350" + }, + "2025-04-08": { + "1. open": "223.5200", + "2. high": "227.8378", + "3. low": "213.2500", + "4. close": "216.8700", + "5. volume": "19485734" + }, + "2025-04-07": { + "1. open": "205.7700", + "2. high": "222.0530", + "3. low": "202.1600", + "4. close": "214.4400", + "5. volume": "22914370" + }, + "2025-04-04": { + "1. open": "215.3050", + "2. high": "217.7000", + "3. low": "208.9300", + "4. close": "210.2800", + "5. volume": "27170689" + }, + "2025-04-03": { + "1. open": "234.2700", + "2. high": "235.1400", + "3. low": "227.3000", + "4. close": "228.6900", + "5. volume": "17188469" + }, + "2025-04-02": { + "1. open": "241.6000", + "2. high": "247.2450", + "3. low": "241.4600", + "4. close": "245.8200", + "5. volume": "7758750" + }, + "2025-04-01": { + "1. open": "242.6200", + "2. high": "245.6900", + "3. low": "240.8818", + "4. close": "243.6600", + "5. volume": "8054683" + }, + "2025-03-31": { + "1. open": "239.4100", + "2. high": "245.8600", + "3. low": "237.3643", + "4. close": "245.3000", + "5. volume": "13602996" + }, + "2025-03-28": { + "1. open": "246.9400", + "2. high": "249.5050", + "3. low": "241.1100", + "4. close": "242.8500", + "5. volume": "11978417" + }, + "2025-03-27": { + "1. open": "249.5250", + "2. high": "250.6400", + "3. low": "247.1800", + "4. close": "248.1200", + "5. volume": "8022517" + }, + "2025-03-26": { + "1. open": "252.6000", + "2. high": "254.6700", + "3. low": "249.7800", + "4. close": "251.0300", + "5. volume": "12785225" + }, + "2025-03-25": { + "1. open": "249.3100", + "2. high": "251.8200", + "3. low": "247.6247", + "4. close": "251.1300", + "5. volume": "9287694" + }, + "2025-03-24": { + "1. open": "245.4800", + "2. high": "248.6900", + "3. low": "244.4100", + "4. close": "248.0600", + "5. volume": "9422650" + }, + "2025-03-21": { + "1. open": "237.8100", + "2. high": "242.3000", + "3. low": "236.5000", + "4. close": "241.6300", + "5. volume": "19326865" + }, + "2025-03-20": { + "1. open": "236.5600", + "2. high": "241.7600", + "3. low": "236.2000", + "4. close": "239.0100", + "5. volume": "8328513" + }, + "2025-03-19": { + "1. open": "235.7400", + "2. high": "242.3300", + "3. low": "234.8900", + "4. close": "239.1100", + "5. volume": "10120588" + }, + "2025-03-18": { + "1. open": "234.3200", + "2. high": "236.1700", + "3. low": "233.5200", + "4. close": "234.9700", + "5. volume": "10344866" + }, + "2025-03-17": { + "1. open": "231.1800", + "2. high": "235.6695", + "3. low": "230.4550", + "4. close": "233.9300", + "5. volume": "9586025" + }, + "2025-03-14": { + "1. open": "228.1200", + "2. high": "233.1430", + "3. low": "227.5800", + "4. close": "232.4400", + "5. volume": "11962108" + }, + "2025-03-13": { + "1. open": "229.3000", + "2. high": "229.5000", + "3. low": "224.2300", + "4. close": "225.1900", + "5. volume": "16467851" + }, + "2025-03-12": { + "1. open": "234.0000", + "2. high": "234.3200", + "3. low": "227.2600", + "4. close": "227.9000", + "5. volume": "16054015" + }, + "2025-03-11": { + "1. open": "231.7450", + "2. high": "233.3200", + "3. low": "226.6900", + "4. close": "229.1400", + "5. volume": "18142995" + }, + "2025-03-10": { + "1. open": "236.2100", + "2. high": "237.5100", + "3. low": "228.7000", + "4. close": "232.2200", + "5. volume": "18730564" + }, + "2025-03-07": { + "1. open": "245.2300", + "2. high": "246.7200", + "3. low": "239.4200", + "4. close": "242.2800", + "5. volume": "20498734" + }, + "2025-03-06": { + "1. open": "248.1100", + "2. high": "249.3600", + "3. low": "243.8500", + "4. close": "246.5400", + "5. volume": "9983235" + }, + "2025-03-05": { + "1. open": "251.2500", + "2. high": "253.0500", + "3. low": "247.8300", + "4. close": "251.5300", + "5. volume": "7861424" + }, + "2025-03-04": { + "1. open": "255.2800", + "2. high": "257.2300", + "3. low": "245.9500", + "4. close": "250.2500", + "5. volume": "13465630" + }, + "2025-03-03": { + "1. open": "264.0000", + "2. high": "266.3200", + "3. low": "257.8200", + "4. close": "260.6200", + "5. volume": "9058307" + }, + "2025-02-28": { + "1. open": "260.7300", + "2. high": "264.8100", + "3. low": "257.8900", + "4. close": "264.6500", + "5. volume": "10467126" + }, + "2025-02-27": { + "1. open": "260.1800", + "2. high": "263.6400", + "3. low": "257.8600", + "4. close": "259.0500", + "5. volume": "8204447" + }, + "2025-02-26": { + "1. open": "257.1600", + "2. high": "260.9115", + "3. low": "256.9300", + "4. close": "258.7900", + "5. volume": "5943585" + }, + "2025-02-25": { + "1. open": "262.2300", + "2. high": "263.0000", + "3. low": "253.3500", + "4. close": "257.4000", + "5. volume": "9608439" + }, + "2025-02-24": { + "1. open": "265.4900", + "2. high": "267.0000", + "3. low": "258.6100", + "4. close": "261.3400", + "5. volume": "10372751" + }, + "2025-02-21": { + "1. open": "268.3200", + "2. high": "269.1955", + "3. low": "262.8400", + "4. close": "264.2400", + "5. volume": "12835566" + }, + "2025-02-20": { + "1. open": "278.6750", + "2. high": "278.7400", + "3. low": "265.7350", + "4. close": "266.8000", + "5. volume": "13846671" + }, + "2025-02-19": { + "1. open": "278.3800", + "2. high": "280.2500", + "3. low": "277.2200", + "4. close": "279.2500", + "5. volume": "7007248" + }, + "2025-02-18": { + "1. open": "276.7600", + "2. high": "279.9700", + "3. low": "276.0200", + "4. close": "279.9500", + "5. volume": "7919798" + }, + "2025-02-14": { + "1. open": "277.3700", + "2. high": "279.2334", + "3. low": "276.4500", + "4. close": "276.5900", + "5. volume": "5688627" + }, + "2025-02-13": { + "1. open": "275.5000", + "2. high": "276.9700", + "3. low": "273.8100", + "4. close": "276.3200", + "5. volume": "8398667" + }, + "2025-02-12": { + "1. open": "274.0800", + "2. high": "276.4500", + "3. low": "273.2500", + "4. close": "275.4500", + "5. volume": "6683894" + }, + "2025-02-11": { + "1. open": "270.2600", + "2. high": "276.2200", + "3. low": "269.6600", + "4. close": "274.9900", + "5. volume": "7196376" + }, + "2025-02-10": { + "1. open": "276.1500", + "2. high": "276.1800", + "3. low": "269.5900", + "4. close": "271.0400", + "5. volume": "8627352" + }, + "2025-02-07": { + "1. open": "277.2700", + "2. high": "278.5500", + "3. low": "274.7150", + "4. close": "275.8000", + "5. volume": "6857875" + }, + "2025-02-06": { + "1. open": "272.4500", + "2. high": "276.9800", + "3. low": "271.1900", + "4. close": "276.9000", + "5. volume": "7264371" + }, + "2025-02-05": { + "1. open": "268.9100", + "2. high": "270.6400", + "3. low": "268.3300", + "4. close": "270.4300", + "5. volume": "5704431" + }, + "2025-02-04": { + "1. open": "269.8400", + "2. high": "269.8400", + "3. low": "266.8300", + "4. close": "267.9400", + "5. volume": "5625972" + }, + "2025-02-03": { + "1. open": "261.8300", + "2. high": "268.1650", + "3. low": "261.7009", + "4. close": "266.8100", + "5. volume": "8381361" + }, + "2025-01-31": { + "1. open": "269.2300", + "2. high": "270.8200", + "3. low": "266.9600", + "4. close": "267.3000", + "5. volume": "7196268" + }, + "2025-01-30": { + "1. open": "268.6300", + "2. high": "269.7000", + "3. low": "266.6201", + "4. close": "268.2300", + "5. volume": "8753466" + }, + "2025-01-29": { + "1. open": "267.2100", + "2. high": "270.6800", + "3. low": "265.6100", + "4. close": "266.5800", + "5. volume": "7684870" + }, + "2025-01-28": { + "1. open": "265.8500", + "2. high": "267.3300", + "3. low": "264.8301", + "4. close": "267.1400", + "5. volume": "7375391" + }, + "2025-01-27": { + "1. open": "264.1700", + "2. high": "265.9700", + "3. low": "262.2600", + "4. close": "265.8500", + "5. volume": "7522258" + }, + "2025-01-24": { + "1. open": "263.6900", + "2. high": "267.1000", + "3. low": "263.0100", + "4. close": "264.8400", + "5. volume": "7666261" + }, + "2025-01-23": { + "1. open": "264.6900", + "2. high": "266.8599", + "3. low": "263.8100", + "4. close": "265.9500", + "5. volume": "10749681" + }, + "2025-01-22": { + "1. open": "262.9000", + "2. high": "263.3800", + "3. low": "260.2500", + "4. close": "262.8400", + "5. volume": "9021914" + }, + "2025-01-21": { + "1. open": "260.0700", + "2. high": "264.2500", + "3. low": "259.5037", + "4. close": "263.0300", + "5. volume": "13712114" + }, + "2025-01-17": { + "1. open": "254.1400", + "2. high": "260.6200", + "3. low": "252.1400", + "4. close": "259.1600", + "5. volume": "17678101" + }, + "2025-01-16": { + "1. open": "254.0000", + "2. high": "257.0350", + "3. low": "252.3300", + "4. close": "254.2700", + "5. volume": "15292348" + }, + "2025-01-15": { + "1. open": "250.4000", + "2. high": "253.6699", + "3. low": "243.6800", + "4. close": "252.3500", + "5. volume": "18448520" + }, + "2025-01-14": { + "1. open": "242.6600", + "2. high": "247.7200", + "3. low": "242.1900", + "4. close": "247.4700", + "5. volume": "12407386" + }, + "2025-01-13": { + "1. open": "239.6700", + "2. high": "244.5400", + "3. low": "239.0000", + "4. close": "244.2100", + "5. volume": "10005315" + }, + "2025-01-10": { + "1. open": "243.0900", + "2. high": "243.8100", + "3. low": "238.7400", + "4. close": "239.8700", + "5. volume": "10256829" + }, + "2025-01-08": { + "1. open": "242.7500", + "2. high": "244.2500", + "3. low": "240.5000", + "4. close": "243.1300", + "5. volume": "8675284" + }, + "2025-01-07": { + "1. open": "242.1400", + "2. high": "245.2600", + "3. low": "240.9000", + "4. close": "243.1700", + "5. volume": "8753357" + }, + "2025-01-06": { + "1. open": "243.6950", + "2. high": "245.6900", + "3. low": "240.5800", + "4. close": "240.8500", + "5. volume": "9917836" + }, + "2025-01-03": { + "1. open": "243.8900", + "2. high": "244.8800", + "3. low": "240.2600", + "4. close": "243.2800", + "5. volume": "9491053" + }, + "2025-01-02": { + "1. open": "240.9200", + "2. high": "243.2760", + "3. low": "239.4500", + "4. close": "240.0000", + "5. volume": "9220914" + }, + "2024-12-31": { + "1. open": "240.0500", + "2. high": "241.4393", + "3. low": "239.0300", + "4. close": "239.7100", + "5. volume": "4870971" + }, + "2024-12-30": { + "1. open": "238.7700", + "2. high": "240.8400", + "3. low": "237.1100", + "4. close": "239.3200", + "5. volume": "5723765" + }, + "2024-12-27": { + "1. open": "242.7200", + "2. high": "243.3900", + "3. low": "240.0400", + "4. close": "241.1700", + "5. volume": "5730607" + }, + "2024-12-26": { + "1. open": "241.4300", + "2. high": "243.2600", + "3. low": "240.7900", + "4. close": "243.1400", + "5. volume": "4452168" + }, + "2024-12-24": { + "1. open": "239.4300", + "2. high": "242.4922", + "3. low": "239.0700", + "4. close": "242.3100", + "5. volume": "3729092" + }, + "2024-12-23": { + "1. open": "236.0700", + "2. high": "238.6200", + "3. low": "234.8800", + "4. close": "238.3900", + "5. volume": "8611528" + }, + "2024-12-20": { + "1. open": "231.9200", + "2. high": "239.2100", + "3. low": "231.5877", + "4. close": "237.6000", + "5. volume": "32348414" + }, + "2024-12-19": { + "1. open": "232.2700", + "2. high": "236.3600", + "3. low": "232.2700", + "4. close": "232.9600", + "5. volume": "11790773" + }, + "2024-12-18": { + "1. open": "239.0000", + "2. high": "239.0700", + "3. low": "229.5300", + "4. close": "230.3700", + "5. volume": "11322358" + }, + "2024-12-17": { + "1. open": "238.6500", + "2. high": "239.0200", + "3. low": "236.6300", + "4. close": "238.3600", + "5. volume": "8083635" + }, + "2024-12-16": { + "1. open": "240.6100", + "2. high": "240.6700", + "3. low": "237.5200", + "4. close": "239.5800", + "5. volume": "9032044" + }, + "2024-12-13": { + "1. open": "242.0700", + "2. high": "242.7150", + "3. low": "239.1437", + "4. close": "239.9400", + "5. volume": "10392749" + }, + "2024-12-12": { + "1. open": "243.0000", + "2. high": "244.1000", + "3. low": "241.0400", + "4. close": "241.5300", + "5. volume": "6113771" + }, + "2024-12-11": { + "1. open": "244.0000", + "2. high": "244.2700", + "3. low": "242.1800", + "4. close": "243.5300", + "5. volume": "7884442" + }, + "2024-12-10": { + "1. open": "243.8900", + "2. high": "247.9600", + "3. low": "242.2200", + "4. close": "242.8600", + "5. volume": "9108339" + }, + "2024-12-09": { + "1. open": "247.1300", + "2. high": "247.8699", + "3. low": "243.7600", + "4. close": "243.8100", + "5. volume": "7076466" + }, + "2024-12-06": { + "1. open": "245.7000", + "2. high": "247.7400", + "3. low": "244.8400", + "4. close": "247.3600", + "5. volume": "5519738" + }, + "2024-12-05": { + "1. open": "245.3900", + "2. high": "247.1800", + "3. low": "244.6200", + "4. close": "245.4800", + "5. volume": "6572536" + }, + "2024-12-04": { + "1. open": "244.7000", + "2. high": "245.3450", + "3. low": "242.2300", + "4. close": "243.4000", + "5. volume": "7346265" + }, + "2024-12-03": { + "1. open": "248.2300", + "2. high": "249.0400", + "3. low": "244.6300", + "4. close": "244.8200", + "5. volume": "6657694" + }, + "2024-12-02": { + "1. open": "249.5500", + "2. high": "250.2500", + "3. low": "245.0300", + "4. close": "246.2500", + "5. volume": "8899741" + }, + "2024-11-29": { + "1. open": "249.8600", + "2. high": "251.7700", + "3. low": "249.4500", + "4. close": "249.7200", + "5. volume": "5494825" + }, + "2024-11-27": { + "1. open": "249.3500", + "2. high": "251.1900", + "3. low": "248.7710", + "4. close": "249.7900", + "5. volume": "5472265" + }, + "2024-11-26": { + "1. open": "250.4900", + "2. high": "251.0000", + "3. low": "248.3400", + "4. close": "249.9700", + "5. volume": "6212142" + }, + "2024-11-25": { + "1. open": "249.5900", + "2. high": "254.3100", + "3. low": "249.0600", + "4. close": "250.2900", + "5. volume": "10295350" + }, + "2024-11-22": { + "1. open": "243.6100", + "2. high": "249.1500", + "3. low": "243.0347", + "4. close": "248.5500", + "5. volume": "7997307" + }, + "2024-11-21": { + "1. open": "243.2300", + "2. high": "245.4900", + "3. low": "242.1050", + "4. close": "244.7600", + "5. volume": "8783516" + }, + "2024-11-20": { + "1. open": "244.4000", + "2. high": "244.6100", + "3. low": "238.6400", + "4. close": "240.7800", + "5. volume": "9015290" + }, + "2024-11-19": { + "1. open": "242.2500", + "2. high": "245.1509", + "3. low": "241.5500", + "4. close": "243.0900", + "5. volume": "6792660" + }, + "2024-11-18": { + "1. open": "247.7600", + "2. high": "247.9300", + "3. low": "242.6800", + "4. close": "245.0300", + "5. volume": "9052575" + }, + "2024-11-15": { + "1. open": "241.4600", + "2. high": "246.4200", + "3. low": "241.4600", + "4. close": "245.3100", + "5. volume": "11518836" + }, + "2024-11-14": { + "1. open": "242.4150", + "2. high": "244.2900", + "3. low": "241.0500", + "4. close": "241.8700", + "5. volume": "10172202" + }, + "2024-11-13": { + "1. open": "240.5800", + "2. high": "244.0900", + "3. low": "240.3100", + "4. close": "241.1600", + "5. volume": "11472557" + }, + "2024-11-12": { + "1. open": "240.5500", + "2. high": "241.4600", + "3. low": "238.7600", + "4. close": "239.5600", + "5. volume": "6860956" + }, + "2024-11-11": { + "1. open": "240.0000", + "2. high": "242.1000", + "3. low": "239.0000", + "4. close": "239.2900", + "5. volume": "9017079" + }, + "2024-11-08": { + "1. open": "239.3400", + "2. high": "239.3400", + "3. low": "235.7800", + "4. close": "236.9800", + "5. volume": "9502100" + }, + "2024-11-07": { + "1. open": "244.5000", + "2. high": "244.5700", + "3. low": "235.2200", + "4. close": "236.3800", + "5. volume": "16451071" + }, + "2024-11-06": { + "1. open": "235.0000", + "2. high": "248.0000", + "3. low": "234.7700", + "4. close": "247.0600", + "5. volume": "23987753" + }, + "2024-11-05": { + "1. open": "220.0300", + "2. high": "221.9600", + "3. low": "220.0000", + "4. close": "221.4900", + "5. volume": "5600686" + }, + "2024-11-04": { + "1. open": "222.6500", + "2. high": "223.7600", + "3. low": "219.1700", + "4. close": "219.7800", + "5. volume": "8229588" + }, + "2024-11-01": { + "1. open": "223.5600", + "2. high": "226.1500", + "3. low": "222.7000", + "4. close": "222.9400", + "5. volume": "6923452" + }, + "2024-10-31": { + "1. open": "224.7000", + "2. high": "225.6900", + "3. low": "221.8200", + "4. close": "221.9200", + "5. volume": "7829932" + }, + "2024-10-30": { + "1. open": "222.5400", + "2. high": "226.3100", + "3. low": "221.5800", + "4. close": "224.4100", + "5. volume": "7110941" + }, + "2024-10-29": { + "1. open": "225.2100", + "2. high": "226.7500", + "3. low": "222.8100", + "4. close": "222.9000", + "5. volume": "6580004" + }, + "2024-10-28": { + "1. open": "223.3500", + "2. high": "225.6400", + "3. low": "222.9500", + "4. close": "225.5000", + "5. volume": "6842956" + }, + "2024-10-25": { + "1. open": "225.0000", + "2. high": "225.6200", + "3. low": "220.8750", + "4. close": "222.3100", + "5. volume": "6369720" + }, + "2024-10-24": { + "1. open": "221.8300", + "2. high": "225.0600", + "3. low": "221.6600", + "4. close": "224.9800", + "5. volume": "6002202" + }, + "2024-10-23": { + "1. open": "223.6600", + "2. high": "224.7999", + "3. low": "222.5300", + "4. close": "223.4100", + "5. volume": "6180528" + }, + "2024-10-22": { + "1. open": "223.0200", + "2. high": "225.2800", + "3. low": "221.1000", + "4. close": "224.1200", + "5. volume": "9586793" + }, + "2024-10-21": { + "1. open": "225.2200", + "2. high": "225.7000", + "3. low": "222.9000", + "4. close": "223.0000", + "5. volume": "5869959" + }, + "2024-10-18": { + "1. open": "225.0000", + "2. high": "225.9200", + "3. low": "223.1000", + "4. close": "225.3700", + "5. volume": "7000543" + }, + "2024-10-17": { + "1. open": "224.2700", + "2. high": "225.8500", + "3. low": "223.3100", + "4. close": "224.4200", + "5. volume": "6470186" + }, + "2024-10-16": { + "1. open": "222.3300", + "2. high": "223.6800", + "3. low": "221.0400", + "4. close": "223.6400", + "5. volume": "6382515" + }, + "2024-10-15": { + "1. open": "223.6600", + "2. high": "225.4500", + "3. low": "221.8200", + "4. close": "222.3900", + "5. volume": "9235825" + }, + "2024-10-14": { + "1. open": "223.2000", + "2. high": "223.7000", + "3. low": "218.8800", + "4. close": "221.4800", + "5. volume": "9048925" + }, + "2024-10-11": { + "1. open": "215.6700", + "2. high": "224.6299", + "3. low": "215.1600", + "4. close": "222.2900", + "5. volume": "18320650" + }, + "2024-10-10": { + "1. open": "214.8100", + "2. high": "214.8100", + "3. low": "211.4700", + "4. close": "212.8400", + "5. volume": "7927051" + }, + "2024-10-09": { + "1. open": "209.7000", + "2. high": "214.2400", + "3. low": "209.3800", + "4. close": "213.4200", + "5. volume": "7023998" + }, + "2024-10-08": { + "1. open": "210.5800", + "2. high": "211.3300", + "3. low": "208.3800", + "4. close": "210.7500", + "5. volume": "6021772" + }, + "2024-10-07": { + "1. open": "211.0300", + "2. high": "213.3300", + "3. low": "209.6900", + "4. close": "210.9300", + "5. volume": "6718898" + }, + "2024-10-04": { + "1. open": "209.3000", + "2. high": "211.6700", + "3. low": "206.9100", + "4. close": "211.2200", + "5. volume": "10213415" + }, + "2024-10-03": { + "1. open": "206.1700", + "2. high": "206.4900", + "3. low": "204.3400", + "4. close": "205.2300", + "5. volume": "7251325" + }, + "2024-10-02": { + "1. open": "207.0800", + "2. high": "208.9500", + "3. low": "205.6900", + "4. close": "207.2900", + "5. volume": "5810931" + }, + "2024-10-01": { + "1. open": "208.9000", + "2. high": "209.0900", + "3. low": "206.1900", + "4. close": "207.0400", + "5. volume": "8540064" + }, + "2024-09-30": { + "1. open": "206.3100", + "2. high": "210.9600", + "3. low": "205.2600", + "4. close": "210.8600", + "5. volume": "8668314" + }, + "2024-09-27": { + "1. open": "210.6500", + "2. high": "212.4400", + "3. low": "209.3300", + "4. close": "210.5000", + "5. volume": "7032450" + }, + "2024-09-26": { + "1. open": "211.1300", + "2. high": "211.7000", + "3. low": "209.0100", + "4. close": "209.7800", + "5. volume": "7807480" + }, + "2024-09-25": { + "1. open": "211.6800", + "2. high": "212.2400", + "3. low": "208.6100", + "4. close": "210.1900", + "5. volume": "8976520" + }, + "2024-09-24": { + "1. open": "211.1500", + "2. high": "212.9500", + "3. low": "210.3700", + "4. close": "211.5900", + "5. volume": "7323239" + }, + "2024-09-23": { + "1. open": "211.0000", + "2. high": "211.8000", + "3. low": "209.9900", + "4. close": "211.4400", + "5. volume": "7223491" + }, + "2024-09-20": { + "1. open": "209.9300", + "2. high": "211.4150", + "3. low": "209.5000", + "4. close": "211.0900", + "5. volume": "20884974" + }, + "2024-09-19": { + "1. open": "209.7800", + "2. high": "211.9100", + "3. low": "207.3400", + "4. close": "210.4800", + "5. volume": "11635168" + }, + "2024-09-18": { + "1. open": "209.0100", + "2. high": "211.3361", + "3. low": "206.7000", + "4. close": "207.5300", + "5. volume": "8259876" + }, + "2024-09-17": { + "1. open": "207.7300", + "2. high": "209.9300", + "3. low": "207.6600", + "4. close": "209.2500", + "5. volume": "7573345" + }, + "2024-09-16": { + "1. open": "205.8300", + "2. high": "208.2100", + "3. low": "205.5900", + "4. close": "207.8600", + "5. volume": "8634936" + }, + "2024-09-13": { + "1. open": "206.8600", + "2. high": "207.8482", + "3. low": "203.0200", + "4. close": "204.3200", + "5. volume": "10226694" + }, + "2024-09-12": { + "1. open": "207.6500", + "2. high": "208.7800", + "3. low": "204.8900", + "4. close": "206.6000", + "5. volume": "9055756" + }, + "2024-09-11": { + "1. open": "205.2500", + "2. high": "207.7000", + "3. low": "201.8310", + "4. close": "207.2300", + "5. volume": "13658743" + }, + "2024-09-10": { + "1. open": "218.6000", + "2. high": "218.6400", + "3. low": "200.6100", + "4. close": "205.5600", + "5. volume": "28406903" + }, + "2024-09-09": { + "1. open": "215.1900", + "2. high": "218.1500", + "3. low": "214.1750", + "4. close": "216.8100", + "5. volume": "8935074" + }, + "2024-09-06": { + "1. open": "217.6000", + "2. high": "218.7400", + "3. low": "211.0900", + "4. close": "212.4600", + "5. volume": "7776998" + }, + "2024-09-05": { + "1. open": "220.1500", + "2. high": "220.8000", + "3. low": "216.0300", + "4. close": "217.6300", + "5. volume": "8067874" + }, + "2024-09-04": { + "1. open": "221.0400", + "2. high": "222.0700", + "3. low": "217.2100", + "4. close": "219.3300", + "5. volume": "7345660" + }, + "2024-09-03": { + "1. open": "222.3000", + "2. high": "224.1000", + "3. low": "219.2400", + "4. close": "220.3000", + "5. volume": "8956089" + }, + "2024-08-30": { + "1. open": "222.5000", + "2. high": "225.4800", + "3. low": "221.9300", + "4. close": "224.8000", + "5. volume": "8574128" + }, + "2024-08-29": { + "1. open": "222.1500", + "2. high": "222.9800", + "3. low": "218.9400", + "4. close": "222.2100", + "5. volume": "6416149" + }, + "2024-08-28": { + "1. open": "219.2500", + "2. high": "222.2100", + "3. low": "219.1900", + "4. close": "221.2900", + "5. volume": "6506402" + }, + "2024-08-27": { + "1. open": "219.5100", + "2. high": "220.4200", + "3. low": "219.1900", + "4. close": "220.1800", + "5. volume": "5185221" + }, + "2024-08-26": { + "1. open": "219.0100", + "2. high": "219.6800", + "3. low": "218.0500", + "4. close": "219.1700", + "5. volume": "5105245" + }, + "2024-08-23": { + "1. open": "217.6000", + "2. high": "219.1900", + "3. low": "216.5000", + "4. close": "218.3100", + "5. volume": "7213981" + }, + "2024-08-22": { + "1. open": "214.5800", + "2. high": "216.8000", + "3. low": "214.3350", + "4. close": "216.6300", + "5. volume": "5247098" + }, + "2024-08-21": { + "1. open": "214.4300", + "2. high": "215.0000", + "3. low": "212.8400", + "4. close": "214.6000", + "5. volume": "5202472" + }, + "2024-08-20": { + "1. open": "215.0000", + "2. high": "216.0000", + "3. low": "213.6800", + "4. close": "214.5200", + "5. volume": "5640223" + }, + "2024-08-19": { + "1. open": "214.0000", + "2. high": "215.5300", + "3. low": "213.8200", + "4. close": "215.4500", + "5. volume": "6090818" + }, + "2024-08-16": { + "1. open": "211.6900", + "2. high": "214.0900", + "3. low": "211.5850", + "4. close": "213.9700", + "5. volume": "7931234" + }, + "2024-08-15": { + "1. open": "213.0000", + "2. high": "213.8900", + "3. low": "211.1000", + "4. close": "211.5500", + "5. volume": "7001005" + }, + "2024-08-14": { + "1. open": "207.7400", + "2. high": "210.7550", + "3. low": "207.1200", + "4. close": "210.2400", + "5. volume": "6999809" + }, + "2024-08-13": { + "1. open": "207.7300", + "2. high": "208.0900", + "3. low": "205.4000", + "4. close": "207.9400", + "5. volume": "6387942" + }, + "2024-08-12": { + "1. open": "206.4100", + "2. high": "207.1400", + "3. low": "203.6600", + "4. close": "206.1900", + "5. volume": "6935954" + }, + "2024-08-09": { + "1. open": "203.4700", + "2. high": "206.4700", + "3. low": "202.9000", + "4. close": "205.8000", + "5. volume": "5540240" + }, + "2024-08-08": { + "1. open": "202.4700", + "2. high": "204.9100", + "3. low": "201.7900", + "4. close": "204.0600", + "5. volume": "7761199" + }, + "2024-08-07": { + "1. open": "203.5100", + "2. high": "205.7500", + "3. low": "200.2000", + "4. close": "200.4000", + "5. volume": "9204434" + }, + "2024-08-06": { + "1. open": "195.4000", + "2. high": "202.6000", + "3. low": "194.0000", + "4. close": "200.3400", + "5. volume": "10605780" + }, + "2024-08-05": { + "1. open": "194.0500", + "2. high": "196.1699", + "3. low": "190.9000", + "4. close": "194.9000", + "5. volume": "13926997" + }, + "2024-08-02": { + "1. open": "203.8800", + "2. high": "204.6700", + "3. low": "196.8900", + "4. close": "199.1400", + "5. volume": "18041676" + }, + "2024-08-01": { + "1. open": "213.2000", + "2. high": "213.8300", + "3. low": "206.3800", + "4. close": "207.9600", + "5. volume": "10918644" + }, + "2024-07-31": { + "1. open": "214.7800", + "2. high": "216.3900", + "3. low": "212.6700", + "4. close": "212.8000", + "5. volume": "9071637" + }, + "2024-07-30": { + "1. open": "213.2300", + "2. high": "215.7900", + "3. low": "212.9600", + "4. close": "215.1900", + "5. volume": "8850705" + }, + "2024-07-29": { + "1. open": "212.6500", + "2. high": "213.6100", + "3. low": "210.5450", + "4. close": "210.8500", + "5. volume": "6533636" + }, + "2024-07-26": { + "1. open": "209.2400", + "2. high": "213.1600", + "3. low": "208.6200", + "4. close": "212.2400", + "5. volume": "8027787" + }, + "2024-07-25": { + "1. open": "208.6500", + "2. high": "210.1900", + "3. low": "208.0500", + "4. close": "208.6700", + "5. volume": "6403774" + }, + "2024-07-24": { + "1. open": "209.5500", + "2. high": "212.0300", + "3. low": "208.0700", + "4. close": "208.5900", + "5. volume": "7118957" + }, + "2024-07-23": { + "1. open": "211.0200", + "2. high": "211.4750", + "3. low": "209.3527", + "4. close": "210.3300", + "5. volume": "5557262" + }, + "2024-07-22": { + "1. open": "210.4600", + "2. high": "212.1700", + "3. low": "209.7100", + "4. close": "210.2800", + "5. volume": "7663223" + }, + "2024-07-19": { + "1. open": "211.2000", + "2. high": "212.3500", + "3. low": "208.9200", + "4. close": "209.7800", + "5. volume": "8095898" + }, + "2024-07-18": { + "1. open": "215.6300", + "2. high": "216.6350", + "3. low": "209.2350", + "4. close": "209.9800", + "5. volume": "12415125" + }, + "2024-07-17": { + "1. open": "213.8000", + "2. high": "217.5600", + "3. low": "213.2700", + "4. close": "216.8700", + "5. volume": "11572470" + }, + "2024-07-16": { + "1. open": "210.0000", + "2. high": "213.7400", + "3. low": "208.0800", + "4. close": "213.6200", + "5. volume": "11557018" + }, + "2024-07-15": { + "1. open": "207.1900", + "2. high": "211.6100", + "3. low": "206.7200", + "4. close": "210.0500", + "5. volume": "10719670" + }, + "2024-07-12": { + "1. open": "204.0000", + "2. high": "207.4500", + "3. low": "202.1000", + "4. close": "204.9400", + "5. volume": "15443441" + }, + "2024-07-11": { + "1. open": "206.2100", + "2. high": "208.1000", + "3. low": "205.3800", + "4. close": "207.4500", + "5. volume": "10666937" + }, + "2024-07-10": { + "1. open": "206.1400", + "2. high": "207.9700", + "3. low": "205.5800", + "4. close": "207.8000", + "5. volume": "8328493" + }, + "2024-07-09": { + "1. open": "205.6300", + "2. high": "209.7600", + "3. low": "205.4500", + "4. close": "207.6300", + "5. volume": "9060258" + }, + "2024-07-08": { + "1. open": "205.0400", + "2. high": "206.9000", + "3. low": "203.9700", + "4. close": "205.1700", + "5. volume": "8706967" + }, + "2024-07-05": { + "1. open": "206.9900", + "2. high": "207.3700", + "3. low": "204.5200", + "4. close": "204.7900", + "5. volume": "8093096" + }, + "2024-07-03": { + "1. open": "209.5500", + "2. high": "210.3800", + "3. low": "207.6500", + "4. close": "208.6900", + "5. volume": "5560925" + }, + "2024-07-02": { + "1. open": "205.2900", + "2. high": "208.8600", + "3. low": "204.7700", + "4. close": "208.8300", + "5. volume": "7802936" + }, + "2024-07-01": { + "1. open": "202.8400", + "2. high": "207.0900", + "3. low": "202.6600", + "4. close": "205.4500", + "5. volume": "10205836" + }, + "2024-06-28": { + "1. open": "200.0100", + "2. high": "202.6000", + "3. low": "199.3018", + "4. close": "202.2600", + "5. volume": "15307616" + }, + "2024-06-27": { + "1. open": "197.4400", + "2. high": "199.8600", + "3. low": "196.9000", + "4. close": "199.1700", + "5. volume": "7913453" + }, + "2024-06-26": { + "1. open": "197.4500", + "2. high": "197.9400", + "3. low": "196.2750", + "4. close": "197.4300", + "5. volume": "7758582" + }, + "2024-06-25": { + "1. open": "198.0900", + "2. high": "200.0700", + "3. low": "197.7400", + "4. close": "198.0700", + "5. volume": "6915909" + }, + "2024-06-24": { + "1. open": "197.8100", + "2. high": "199.2300", + "3. low": "197.1000", + "4. close": "198.8800", + "5. volume": "9785929" + }, + "2024-06-21": { + "1. open": "196.7100", + "2. high": "197.1700", + "3. low": "194.2200", + "4. close": "196.3000", + "5. volume": "20972495" + }, + "2024-06-20": { + "1. open": "196.3900", + "2. high": "199.4500", + "3. low": "196.1100", + "4. close": "198.6700", + "5. volume": "8731062" + }, + "2024-06-18": { + "1. open": "194.6000", + "2. high": "197.9600", + "3. low": "194.1300", + "4. close": "197.0000", + "5. volume": "9022971" + }, + "2024-06-17": { + "1. open": "193.4800", + "2. high": "195.5800", + "3. low": "192.6400", + "4. close": "194.9800", + "5. volume": "8725445" + }, + "2024-06-14": { + "1. open": "191.4500", + "2. high": "194.8600", + "3. low": "191.4200", + "4. close": "193.7800", + "5. volume": "6874029" + }, + "2024-06-13": { + "1. open": "192.3200", + "2. high": "194.5800", + "3. low": "190.8800", + "4. close": "193.6600", + "5. volume": "8587786" + }, + "2024-06-12": { + "1. open": "196.0000", + "2. high": "196.7200", + "3. low": "191.3100", + "4. close": "191.5300", + "5. volume": "12751329" + }, + "2024-06-11": { + "1. open": "197.9100", + "2. high": "197.9400", + "3. low": "193.6000", + "4. close": "194.3600", + "5. volume": "9235302" + }, + "2024-06-10": { + "1. open": "199.2400", + "2. high": "200.8400", + "3. low": "198.4400", + "4. close": "199.6100", + "5. volume": "6071201" + }, + "2024-06-07": { + "1. open": "197.4300", + "2. high": "200.9200", + "3. low": "197.0100", + "4. close": "199.9500", + "5. volume": "6964498" + }, + "2024-06-06": { + "1. open": "197.2600", + "2. high": "198.0200", + "3. low": "195.3300", + "4. close": "196.9100", + "5. volume": "7640289" + }, + "2024-06-05": { + "1. open": "199.7600", + "2. high": "199.8200", + "3. low": "196.9200", + "4. close": "197.2600", + "5. volume": "8351597" + }, + "2024-06-04": { + "1. open": "200.1600", + "2. high": "201.9800", + "3. low": "198.2800", + "4. close": "199.1600", + "5. volume": "6848338" + }, + "2024-06-03": { + "1. open": "202.3100", + "2. high": "202.4200", + "3. low": "199.1900", + "4. close": "201.8200", + "5. volume": "6444309" + }, + "2024-05-31": { + "1. open": "199.3000", + "2. high": "203.3000", + "3. low": "198.3500", + "4. close": "202.6300", + "5. volume": "14417885" + }, + "2024-05-30": { + "1. open": "198.5600", + "2. high": "199.8500", + "3. low": "198.4000", + "4. close": "199.3300", + "5. volume": "6829719" + }, + "2024-05-29": { + "1. open": "198.0000", + "2. high": "198.9900", + "3. low": "196.8900", + "4. close": "198.1100", + "5. volume": "6120045" + }, + "2024-05-28": { + "1. open": "199.8600", + "2. high": "200.4100", + "3. low": "198.6600", + "4. close": "199.5000", + "5. volume": "6910206" + }, + "2024-05-24": { + "1. open": "197.7500", + "2. high": "200.7600", + "3. low": "197.5600", + "4. close": "200.7100", + "5. volume": "7356233" + }, + "2024-05-23": { + "1. open": "197.8100", + "2. high": "198.3000", + "3. low": "196.0700", + "4. close": "196.9200", + "5. volume": "8069445" + }, + "2024-05-22": { + "1. open": "199.0000", + "2. high": "200.9350", + "3. low": "197.6900", + "4. close": "198.3100", + "5. volume": "9425338" + }, + "2024-05-21": { + "1. open": "197.0000", + "2. high": "199.9000", + "3. low": "196.6000", + "4. close": "199.5200", + "5. volume": "14420799" + }, + "2024-05-20": { + "1. open": "204.3900", + "2. high": "205.8800", + "3. low": "195.4000", + "4. close": "195.5800", + "5. volume": "17373253" + }, + "2024-05-17": { + "1. open": "203.8100", + "2. high": "205.0500", + "3. low": "202.8149", + "4. close": "204.7900", + "5. volume": "9260490" + }, + "2024-05-16": { + "1. open": "202.2200", + "2. high": "204.4800", + "3. low": "201.9901", + "4. close": "202.4700", + "5. volume": "8497927" + }, + "2024-05-15": { + "1. open": "202.0100", + "2. high": "202.6900", + "3. low": "199.7700", + "4. close": "202.1100", + "5. volume": "8369975" + }, + "2024-05-14": { + "1. open": "199.0000", + "2. high": "201.5800", + "3. low": "198.1600", + "4. close": "201.5100", + "5. volume": "8596175" + }, + "2024-05-13": { + "1. open": "198.8000", + "2. high": "199.8500", + "3. low": "198.0400", + "4. close": "198.7300", + "5. volume": "7049241" + }, + "2024-05-10": { + "1. open": "198.5400", + "2. high": "199.3399", + "3. low": "198.2700", + "4. close": "198.7700", + "5. volume": "7529790" + }, + "2024-05-09": { + "1. open": "195.1700", + "2. high": "197.5900", + "3. low": "195.1000", + "4. close": "197.5000", + "5. volume": "7977291" + }, + "2024-05-08": { + "1. open": "191.0000", + "2. high": "196.6500", + "3. low": "191.0000", + "4. close": "195.6500", + "5. volume": "9227561" + }, + "2024-05-07": { + "1. open": "191.7000", + "2. high": "192.9300", + "3. low": "191.6500", + "4. close": "191.7500", + "5. volume": "7688771" + }, + "2024-05-06": { + "1. open": "191.7300", + "2. high": "192.2000", + "3. low": "189.8150", + "4. close": "192.0000", + "5. volume": "7911134" + }, + "2024-05-03": { + "1. open": "192.0000", + "2. high": "192.5290", + "3. low": "188.4600", + "4. close": "190.5100", + "5. volume": "8922775" + }, + "2024-05-02": { + "1. open": "193.0700", + "2. high": "193.5000", + "3. low": "189.5200", + "4. close": "191.6600", + "5. volume": "6501657" + }, + "2024-05-01": { + "1. open": "192.2700", + "2. high": "194.4600", + "3. low": "190.7900", + "4. close": "191.8600", + "5. volume": "7446703" + }, + "2024-04-30": { + "1. open": "192.8100", + "2. high": "194.9900", + "3. low": "191.6400", + "4. close": "191.7400", + "5. volume": "8153681" + }, + "2024-04-29": { + "1. open": "193.4800", + "2. high": "194.2600", + "3. low": "192.4300", + "4. close": "193.2800", + "5. volume": "5411129" + }, + "2024-04-26": { + "1. open": "193.5700", + "2. high": "194.8700", + "3. low": "193.0600", + "4. close": "193.4900", + "5. volume": "6413655" + }, + "2024-04-25": { + "1. open": "192.2500", + "2. high": "193.9350", + "3. low": "191.1800", + "4. close": "193.3700", + "5. volume": "9802265" + }, + "2024-04-24": { + "1. open": "190.5300", + "2. high": "193.2300", + "3. low": "190.1700", + "4. close": "193.0800", + "5. volume": "6964905" + }, + "2024-04-23": { + "1. open": "191.1300", + "2. high": "192.2250", + "3. low": "190.5200", + "4. close": "192.1400", + "5. volume": "9144372" + }, + "2024-04-22": { + "1. open": "185.9900", + "2. high": "190.1250", + "3. low": "185.9800", + "4. close": "189.4100", + "5. volume": "11529668" + }, + "2024-04-19": { + "1. open": "182.4000", + "2. high": "185.8800", + "3. low": "181.4100", + "4. close": "185.8000", + "5. volume": "13402313" + }, + "2024-04-18": { + "1. open": "181.1000", + "2. high": "183.3600", + "3. low": "179.9700", + "4. close": "181.2500", + "5. volume": "9557720" + }, + "2024-04-17": { + "1. open": "181.3700", + "2. high": "182.4199", + "3. low": "179.2000", + "4. close": "180.0800", + "5. volume": "9017093" + }, + "2024-04-16": { + "1. open": "182.9000", + "2. high": "183.1600", + "3. low": "179.6500", + "4. close": "180.8000", + "5. volume": "16451801" + }, + "2024-04-15": { + "1. open": "184.5000", + "2. high": "187.4600", + "3. low": "182.1950", + "4. close": "182.8900", + "5. volume": "14766592" + }, + "2024-04-12": { + "1. open": "188.3200", + "2. high": "188.9300", + "3. low": "182.5400", + "4. close": "182.7900", + "5. volume": "31532308" + }, + "2024-04-11": { + "1. open": "196.0000", + "2. high": "196.5700", + "3. low": "193.2400", + "4. close": "195.4300", + "5. volume": "10137699" + }, + "2024-04-10": { + "1. open": "195.5500", + "2. high": "197.0700", + "3. low": "194.1800", + "4. close": "195.4700", + "5. volume": "7681377" + }, + "2024-04-09": { + "1. open": "198.0700", + "2. high": "198.8800", + "3. low": "194.9100", + "4. close": "197.1500", + "5. volume": "6425927" + }, + "2024-04-08": { + "1. open": "197.6200", + "2. high": "198.9800", + "3. low": "197.6200", + "4. close": "198.4800", + "5. volume": "7976207" + }, + "2024-04-05": { + "1. open": "196.1600", + "2. high": "198.1224", + "3. low": "195.1100", + "4. close": "197.4500", + "5. volume": "6498212" + }, + "2024-04-04": { + "1. open": "199.1500", + "2. high": "199.6800", + "3. low": "195.5500", + "4. close": "195.6500", + "5. volume": "9198521" + }, + "2024-04-03": { + "1. open": "199.0400", + "2. high": "199.5600", + "3. low": "197.7000", + "4. close": "198.3000", + "5. volume": "9282109" + }, + "2024-04-02": { + "1. open": "198.3900", + "2. high": "199.7800", + "3. low": "198.0800", + "4. close": "198.8600", + "5. volume": "6680105" + }, + "2024-04-01": { + "1. open": "199.9900", + "2. high": "200.9400", + "3. low": "198.5650", + "4. close": "198.9400", + "5. volume": "6215356" + }, + "2024-03-28": { + "1. open": "199.4900", + "2. high": "200.7200", + "3. low": "198.5400", + "4. close": "200.3000", + "5. volume": "8628313" + }, + "2024-03-27": { + "1. open": "196.5000", + "2. high": "199.6000", + "3. low": "196.3800", + "4. close": "199.5200", + "5. volume": "8725757" + }, + "2024-03-26": { + "1. open": "194.5900", + "2. high": "196.6600", + "3. low": "194.0554", + "4. close": "195.7300", + "5. volume": "5961484" + }, + "2024-03-25": { + "1. open": "196.6000", + "2. high": "196.9400", + "3. low": "194.3600", + "4. close": "194.8200", + "5. volume": "8620015" + }, + "2024-03-22": { + "1. open": "199.0100", + "2. high": "200.4800", + "3. low": "196.5400", + "4. close": "196.6200", + "5. volume": "8108840" + }, + "2024-03-21": { + "1. open": "196.5200", + "2. high": "199.4300", + "3. low": "196.3300", + "4. close": "199.0600", + "5. volume": "11203796" + }, + "2024-03-20": { + "1. open": "194.1900", + "2. high": "196.5600", + "3. low": "193.6100", + "4. close": "196.3300", + "5. volume": "9367043" + }, + "2024-03-19": { + "1. open": "192.7100", + "2. high": "193.9300", + "3. low": "192.3800", + "4. close": "193.7900", + "5. volume": "8478717" + }, + "2024-03-18": { + "1. open": "190.6300", + "2. high": "192.7000", + "3. low": "189.8900", + "4. close": "192.6600", + "5. volume": "9013843" + }, + "2024-03-15": { + "1. open": "186.4800", + "2. high": "190.9400", + "3. low": "186.4800", + "4. close": "190.3000", + "5. volume": "17214229" + }, + "2024-03-14": { + "1. open": "191.0300", + "2. high": "191.6300", + "3. low": "187.1030", + "4. close": "187.9700", + "5. volume": "10243134" + }, + "2024-03-13": { + "1. open": "190.3600", + "2. high": "191.7300", + "3. low": "189.8400", + "4. close": "191.3800", + "5. volume": "7719367" + }, + "2024-03-12": { + "1. open": "188.9500", + "2. high": "190.1600", + "3. low": "187.9100", + "4. close": "189.8400", + "5. volume": "5503976" + }, + "2024-03-11": { + "1. open": "187.2800", + "2. high": "188.4400", + "3. low": "186.2200", + "4. close": "188.2900", + "5. volume": "5728082" + }, + "2024-03-08": { + "1. open": "188.4400", + "2. high": "190.4550", + "3. low": "187.9200", + "4. close": "188.2200", + "5. volume": "6172199" + }, + "2024-03-07": { + "1. open": "189.9100", + "2. high": "190.5000", + "3. low": "186.6300", + "4. close": "187.8700", + "5. volume": "7618277" + }, + "2024-03-06": { + "1. open": "189.2500", + "2. high": "190.0700", + "3. low": "187.6300", + "4. close": "189.5300", + "5. volume": "7572891" + }, + "2024-03-05": { + "1. open": "186.3600", + "2. high": "189.3000", + "3. low": "186.3600", + "4. close": "188.5500", + "5. volume": "6617832" + }, + "2024-03-04": { + "1. open": "184.7100", + "2. high": "187.5900", + "3. low": "184.2700", + "4. close": "186.6800", + "5. volume": "7063605" + }, + "2024-03-01": { + "1. open": "185.7000", + "2. high": "186.4400", + "3. low": "185.1000", + "4. close": "185.2900", + "5. volume": "6311996" + }, + "2024-02-29": { + "1. open": "185.6600", + "2. high": "186.4300", + "3. low": "183.8500", + "4. close": "186.0600", + "5. volume": "9643012" + }, + "2024-02-28": { + "1. open": "183.4300", + "2. high": "185.2000", + "3. low": "182.9600", + "4. close": "184.3800", + "5. volume": "6131608" + }, + "2024-02-27": { + "1. open": "183.3100", + "2. high": "183.5400", + "3. low": "182.2400", + "4. close": "183.4500", + "5. volume": "5717065" + }, + "2024-02-26": { + "1. open": "183.7500", + "2. high": "184.4600", + "3. low": "182.4800", + "4. close": "183.3600", + "5. volume": "7145391" + }, + "2024-02-23": { + "1. open": "183.8100", + "2. high": "185.2000", + "3. low": "183.1900", + "4. close": "183.9900", + "5. volume": "7105833" + }, + "2024-02-22": { + "1. open": "181.8200", + "2. high": "183.4200", + "3. low": "181.2400", + "4. close": "183.0700", + "5. volume": "9296459" + }, + "2024-02-21": { + "1. open": "179.9500", + "2. high": "180.9900", + "3. low": "178.5200", + "4. close": "180.9000", + "5. volume": "7027857" + }, + "2024-02-20": { + "1. open": "179.1900", + "2. high": "180.4600", + "3. low": "178.4050", + "4. close": "179.7300", + "5. volume": "9667959" + }, + "2024-02-16": { + "1. open": "179.6100", + "2. high": "179.9800", + "3. low": "178.1600", + "4. close": "179.0300", + "5. volume": "8152647" + }, + "2024-02-15": { + "1. open": "176.1500", + "2. high": "180.2100", + "3. low": "176.1500", + "4. close": "179.8700", + "5. volume": "8723390" + }, + "2024-02-14": { + "1. open": "175.0700", + "2. high": "176.1000", + "3. low": "174.4200", + "4. close": "176.0300", + "5. volume": "7056664" + }, + "2024-02-13": { + "1. open": "175.3200", + "2. high": "176.2299", + "3. low": "172.6150", + "4. close": "174.2600", + "5. volume": "8397631" + }, + "2024-02-12": { + "1. open": "174.7800", + "2. high": "176.8080", + "3. low": "173.7000", + "4. close": "175.7900", + "5. volume": "8539316" + }, + "2024-02-09": { + "1. open": "175.0000", + "2. high": "175.1000", + "3. low": "173.6731", + "4. close": "175.0100", + "5. volume": "6296729" + }, + "2024-02-08": { + "1. open": "175.0000", + "2. high": "175.3058", + "3. low": "173.5700", + "4. close": "174.8000", + "5. volume": "6060285" + }, + "2024-02-07": { + "1. open": "175.6900", + "2. high": "175.8700", + "3. low": "173.9600", + "4. close": "175.4300", + "5. volume": "7225478" + }, + "2024-02-06": { + "1. open": "174.6100", + "2. high": "175.8700", + "3. low": "173.7600", + "4. close": "175.1000", + "5. volume": "6765684" + }, + "2024-02-05": { + "1. open": "173.8600", + "2. high": "175.0900", + "3. low": "172.9200", + "4. close": "174.5000", + "5. volume": "7820160" + }, + "2024-02-02": { + "1. open": "173.3000", + "2. high": "175.8162", + "3. low": "173.2600", + "4. close": "174.7300", + "5. volume": "8607839" + }, + "2024-02-01": { + "1. open": "173.6400", + "2. high": "174.8400", + "3. low": "171.4300", + "4. close": "173.7300", + "5. volume": "9354798" + }, + "2024-01-31": { + "1. open": "176.2000", + "2. high": "178.3000", + "3. low": "174.3400", + "4. close": "174.3600", + "5. volume": "11521820" + }, + "2024-01-30": { + "1. open": "172.8300", + "2. high": "176.7603", + "3. low": "172.8300", + "4. close": "176.2700", + "5. volume": "10822075" + }, + "2024-01-29": { + "1. open": "172.2400", + "2. high": "172.8400", + "3. low": "171.3000", + "4. close": "172.7300", + "5. volume": "6971192" + }, + "2024-01-26": { + "1. open": "172.6100", + "2. high": "173.0600", + "3. low": "171.7800", + "4. close": "172.2800", + "5. volume": "7442955" + }, + "2024-01-25": { + "1. open": "172.3100", + "2. high": "172.9900", + "3. low": "170.9050", + "4. close": "172.9400", + "5. volume": "8873481" + }, + "2024-01-24": { + "1. open": "169.3600", + "2. high": "171.0100", + "3. low": "168.8627", + "4. close": "170.5000", + "5. volume": "9620140" + }, + "2024-01-23": { + "1. open": "169.6700", + "2. high": "169.7500", + "3. low": "168.4400", + "4. close": "168.9900", + "5. volume": "8360829" + }, + "2024-01-22": { + "1. open": "170.4600", + "2. high": "171.9803", + "3. low": "169.7100", + "4. close": "170.1100", + "5. volume": "12837505" + }, + "2024-01-19": { + "1. open": "167.5500", + "2. high": "170.5700", + "3. low": "167.0800", + "4. close": "170.3100", + "5. volume": "13115664" + }, + "2024-01-18": { + "1. open": "167.1200", + "2. high": "167.5300", + "3. low": "165.2400", + "4. close": "167.4200", + "5. volume": "9382255" + }, + "2024-01-17": { + "1. open": "167.3400", + "2. high": "169.0700", + "3. low": "166.4900", + "4. close": "167.0900", + "5. volume": "11107466" + }, + "2024-01-16": { + "1. open": "164.8700", + "2. high": "168.0900", + "3. low": "164.3000", + "4. close": "167.9900", + "5. volume": "17206420" + }, + "2024-01-12": { + "1. open": "173.8000", + "2. high": "176.3100", + "3. low": "168.9000", + "4. close": "169.0500", + "5. volume": "19436504" + }, + "2024-01-11": { + "1. open": "170.3300", + "2. high": "170.3600", + "3. low": "168.6401", + "4. close": "170.3000", + "5. volume": "11919498" + }, + "2024-01-10": { + "1. open": "170.0000", + "2. high": "171.0800", + "3. low": "168.9500", + "4. close": "171.0200", + "5. volume": "9670218" + }, + "2024-01-09": { + "1. open": "171.6200", + "2. high": "171.7900", + "3. low": "170.0950", + "4. close": "170.6600", + "5. volume": "9923630" + }, + "2024-01-08": { + "1. open": "172.0200", + "2. high": "172.3600", + "3. low": "169.4850", + "4. close": "172.0200", + "5. volume": "11229916" + }, + "2024-01-05": { + "1. open": "171.4700", + "2. high": "173.3800", + "3. low": "171.4700", + "4. close": "172.2700", + "5. volume": "10038385" + }, + "2024-01-04": { + "1. open": "170.6400", + "2. high": "173.3500", + "3. low": "170.5400", + "4. close": "171.4100", + "5. volume": "11972545" + }, + "2024-01-03": { + "1. open": "171.8600", + "2. high": "172.0400", + "3. low": "170.3700", + "4. close": "171.3300", + "5. volume": "9852335" + }, + "2024-01-02": { + "1. open": "169.0900", + "2. high": "172.1700", + "3. low": "168.9100", + "4. close": "172.0800", + "5. volume": "9977424" + }, + "2023-12-29": { + "1. open": "170.0000", + "2. high": "170.6900", + "3. low": "169.6300", + "4. close": "170.1000", + "5. volume": "6435102" + }, + "2023-12-28": { + "1. open": "169.3500", + "2. high": "170.6600", + "3. low": "168.9950", + "4. close": "170.3000", + "5. volume": "6320129" + }, + "2023-12-27": { + "1. open": "167.8400", + "2. high": "169.4700", + "3. low": "167.5800", + "4. close": "169.4000", + "5. volume": "5678572" + }, + "2023-12-26": { + "1. open": "167.4600", + "2. high": "168.7650", + "3. low": "167.1800", + "4. close": "168.3900", + "5. volume": "4683605" + }, + "2023-12-22": { + "1. open": "167.5000", + "2. high": "168.2300", + "3. low": "167.2300", + "4. close": "167.4000", + "5. volume": "6576322" + }, + "2023-12-21": { + "1. open": "166.8400", + "2. high": "168.0900", + "3. low": "165.6750", + "4. close": "167.5000", + "5. volume": "7601678" + }, + "2023-12-20": { + "1. open": "167.9900", + "2. high": "169.4100", + "3. low": "166.4500", + "4. close": "166.5500", + "5. volume": "10734709" + }, + "2023-12-19": { + "1. open": "166.0000", + "2. high": "168.4700", + "3. low": "165.5500", + "4. close": "168.4500", + "5. volume": "9267002" + }, + "2023-12-18": { + "1. open": "165.9200", + "2. high": "167.1300", + "3. low": "165.6300", + "4. close": "166.2300", + "5. volume": "8469608" + }, + "2023-12-15": { + "1. open": "163.0800", + "2. high": "165.2800", + "3. low": "162.3900", + "4. close": "165.2300", + "5. volume": "20309348" + }, + "2023-12-14": { + "1. open": "161.8300", + "2. high": "164.8399", + "3. low": "161.7050", + "4. close": "163.9900", + "5. volume": "13642990" + }, + "2023-12-13": { + "1. open": "160.5200", + "2. high": "162.0300", + "3. low": "159.7700", + "4. close": "161.0600", + "5. volume": "12379098" + }, + "2023-12-12": { + "1. open": "159.2300", + "2. high": "160.6450", + "3. low": "158.8800", + "4. close": "160.5200", + "5. volume": "10222978" + }, + "2023-12-11": { + "1. open": "158.5200", + "2. high": "159.3000", + "3. low": "158.1500", + "4. close": "159.1000", + "5. volume": "8093908" + }, + "2023-12-08": { + "1. open": "157.2600", + "2. high": "158.7800", + "3. low": "156.9800", + "4. close": "158.5200", + "5. volume": "7369370" + }, + "2023-12-07": { + "1. open": "156.6900", + "2. high": "157.3100", + "3. low": "156.1500", + "4. close": "156.7900", + "5. volume": "8130874" + }, + "2023-12-06": { + "1. open": "158.8400", + "2. high": "159.2200", + "3. low": "156.0000", + "4. close": "156.3100", + "5. volume": "9282393" + }, + "2023-12-05": { + "1. open": "157.2600", + "2. high": "158.5000", + "3. low": "156.9700", + "4. close": "157.9700", + "5. volume": "9135597" + }, + "2023-12-04": { + "1. open": "156.0200", + "2. high": "158.0500", + "3. low": "155.8800", + "4. close": "157.9900", + "5. volume": "9607465" + }, + "2023-12-01": { + "1. open": "155.8200", + "2. high": "157.8600", + "3. low": "155.8200", + "4. close": "156.8400", + "5. volume": "8916001" + }, + "2023-11-30": { + "1. open": "154.9100", + "2. high": "156.1300", + "3. low": "154.3810", + "4. close": "156.0800", + "5. volume": "9869790" + }, + "2023-11-29": { + "1. open": "154.1700", + "2. high": "155.6250", + "3. low": "154.0000", + "4. close": "154.3200", + "5. volume": "9126053" + }, + "2023-11-28": { + "1. open": "153.2200", + "2. high": "153.8700", + "3. low": "152.7200", + "4. close": "153.5400", + "5. volume": "6582937" + }, + "2023-11-27": { + "1. open": "153.4300", + "2. high": "153.5300", + "3. low": "152.7100", + "4. close": "153.1900", + "5. volume": "6259116" + }, + "2023-11-24": { + "1. open": "153.5900", + "2. high": "154.4380", + "3. low": "153.2750", + "4. close": "153.5400", + "5. volume": "3496941" + }, + "2023-11-22": { + "1. open": "153.4100", + "2. high": "153.8800", + "3. low": "152.9000", + "4. close": "153.3300", + "5. volume": "5175135" + }, + "2023-11-21": { + "1. open": "153.2000", + "2. high": "153.6300", + "3. low": "152.5700", + "4. close": "152.9700", + "5. volume": "7083506" + }, + "2023-11-20": { + "1. open": "152.0800", + "2. high": "153.7500", + "3. low": "151.9200", + "4. close": "153.2900", + "5. volume": "7020349" + }, + "2023-11-17": { + "1. open": "152.2000", + "2. high": "152.8600", + "3. low": "151.5400", + "4. close": "152.8200", + "5. volume": "7814064" + }, + "2023-11-16": { + "1. open": "150.0900", + "2. high": "151.5250", + "3. low": "150.0900", + "4. close": "151.4500", + "5. volume": "8126188" + }, + "2023-11-15": { + "1. open": "148.4600", + "2. high": "150.1600", + "3. low": "148.4600", + "4. close": "149.7400", + "5. volume": "8365296" + }, + "2023-11-14": { + "1. open": "146.6800", + "2. high": "149.2500", + "3. low": "146.5200", + "4. close": "148.4400", + "5. volume": "9927723" + }, + "2023-11-13": { + "1. open": "145.7000", + "2. high": "146.2500", + "3. low": "145.1600", + "4. close": "145.7800", + "5. volume": "6676364" + }, + "2023-11-10": { + "1. open": "144.9400", + "2. high": "146.4800", + "3. low": "144.0765", + "4. close": "146.4300", + "5. volume": "7983935" + }, + "2023-11-09": { + "1. open": "145.4400", + "2. high": "145.6499", + "3. low": "143.7000", + "4. close": "144.2900", + "5. volume": "7992477" + }, + "2023-11-08": { + "1. open": "144.1100", + "2. high": "144.8400", + "3. low": "143.6200", + "4. close": "144.7200", + "5. volume": "7618169" + }, + "2023-11-07": { + "1. open": "143.5100", + "2. high": "144.2612", + "3. low": "142.8200", + "4. close": "144.0100", + "5. volume": "6297915" + }, + "2023-11-06": { + "1. open": "143.1700", + "2. high": "144.1900", + "3. low": "142.7900", + "4. close": "144.0800", + "5. volume": "7625063" + }, + "2023-11-03": { + "1. open": "142.1900", + "2. high": "143.7700", + "3. low": "141.8500", + "4. close": "143.0000", + "5. volume": "9538719" + }, + "2023-11-02": { + "1. open": "140.0900", + "2. high": "141.4800", + "3. low": "139.2300", + "4. close": "141.4200", + "5. volume": "10186175" + }, + "2023-11-01": { + "1. open": "139.2500", + "2. high": "140.5300", + "3. low": "138.4700", + "4. close": "138.9400", + "5. volume": "9432048" + }, + "2023-10-31": { + "1. open": "137.7100", + "2. high": "139.2400", + "3. low": "137.4728", + "4. close": "139.0600", + "5. volume": "9672460" + }, + "2023-10-30": { + "1. open": "136.4400", + "2. high": "138.0400", + "3. low": "136.0400", + "4. close": "137.4200", + "5. volume": "9855540" + }, + "2023-10-27": { + "1. open": "138.9500", + "2. high": "139.1000", + "3. low": "135.1900", + "4. close": "135.6900", + "5. volume": "17434717" + }, + "2023-10-26": { + "1. open": "139.7600", + "2. high": "141.6650", + "3. low": "139.4300", + "4. close": "140.7600", + "5. volume": "9109431" + }, + "2023-10-25": { + "1. open": "140.5700", + "2. high": "141.1800", + "3. low": "139.5100", + "4. close": "140.4000", + "5. volume": "8242565" + }, + "2023-10-24": { + "1. open": "141.1900", + "2. high": "141.7300", + "3. low": "140.3600", + "4. close": "141.1700", + "5. volume": "8881354" + }, + "2023-10-23": { + "1. open": "142.9400", + "2. high": "143.6800", + "3. low": "140.7300", + "4. close": "141.0000", + "5. volume": "10133410" + }, + "2023-10-20": { + "1. open": "144.5700", + "2. high": "145.1400", + "3. low": "142.1200", + "4. close": "142.9500", + "5. volume": "13332867" + }, + "2023-10-19": { + "1. open": "145.4800", + "2. high": "147.0200", + "3. low": "144.8800", + "4. close": "145.2900", + "5. volume": "11143631" + }, + "2023-10-18": { + "1. open": "146.5900", + "2. high": "147.4800", + "3. low": "145.3700", + "4. close": "145.9100", + "5. volume": "9620257" + }, + "2023-10-17": { + "1. open": "147.5700", + "2. high": "149.3100", + "3. low": "146.7900", + "4. close": "147.5300", + "5. volume": "11482739" + }, + "2023-10-16": { + "1. open": "149.4500", + "2. high": "149.5200", + "3. low": "146.7200", + "4. close": "147.8500", + "5. volume": "12663461" + }, + "2023-10-13": { + "1. open": "148.5000", + "2. high": "153.1100", + "3. low": "147.8400", + "4. close": "148.0000", + "5. volume": "29487199" + }, + "2023-10-12": { + "1. open": "146.3000", + "2. high": "146.9600", + "3. low": "145.1300", + "4. close": "145.8100", + "5. volume": "10484436" + }, + "2023-10-11": { + "1. open": "146.5100", + "2. high": "147.2300", + "3. low": "145.0200", + "4. close": "146.1500", + "5. volume": "8698175" + }, + "2023-10-10": { + "1. open": "145.4200", + "2. high": "146.7700", + "3. low": "145.2800", + "4. close": "145.6500", + "5. volume": "11288769" + }, + "2023-10-09": { + "1. open": "143.6600", + "2. high": "145.3950", + "3. low": "143.5005", + "4. close": "144.7700", + "5. volume": "6964907" + }, + "2023-10-06": { + "1. open": "142.9100", + "2. high": "145.8800", + "3. low": "142.1400", + "4. close": "145.1000", + "5. volume": "10270621" + }, + "2023-10-05": { + "1. open": "142.0400", + "2. high": "143.1000", + "3. low": "140.8300", + "4. close": "142.9000", + "5. volume": "8576237" + }, + "2023-10-04": { + "1. open": "143.1900", + "2. high": "143.4700", + "3. low": "141.9300", + "4. close": "143.3500", + "5. volume": "8128748" + }, + "2023-10-03": { + "1. open": "143.2000", + "2. high": "143.5900", + "3. low": "142.3550", + "4. close": "142.7100", + "5. volume": "9431118" + }, + "2023-10-02": { + "1. open": "144.8300", + "2. high": "145.6223", + "3. low": "142.6300", + "4. close": "143.7700", + "5. volume": "9170644" + }, + "2023-09-29": { + "1. open": "148.6000", + "2. high": "148.7600", + "3. low": "144.8600", + "4. close": "145.0200", + "5. volume": "11917826" + }, + "2023-09-28": { + "1. open": "146.2800", + "2. high": "148.8700", + "3. low": "146.0100", + "4. close": "147.5900", + "5. volume": "8868063" + }, + "2023-09-27": { + "1. open": "145.1900", + "2. high": "146.0900", + "3. low": "144.5115", + "4. close": "145.7800", + "5. volume": "6717822" + }, + "2023-09-26": { + "1. open": "144.6000", + "2. high": "145.8400", + "3. low": "144.2300", + "4. close": "144.9300", + "5. volume": "7468405" + }, + "2023-09-25": { + "1. open": "145.3500", + "2. high": "146.5200", + "3. low": "143.7000", + "4. close": "146.4500", + "5. volume": "7044672" + }, + "2023-09-22": { + "1. open": "147.2900", + "2. high": "147.5100", + "3. low": "145.1900", + "4. close": "145.7300", + "5. volume": "7071975" + }, + "2023-09-21": { + "1. open": "147.5800", + "2. high": "148.8550", + "3. low": "146.6300", + "4. close": "147.1400", + "5. volume": "8053410" + }, + "2023-09-20": { + "1. open": "149.6500", + "2. high": "150.2500", + "3. low": "148.1350", + "4. close": "148.3000", + "5. volume": "7334257" + }, + "2023-09-19": { + "1. open": "149.5000", + "2. high": "149.7200", + "3. low": "147.2100", + "4. close": "148.9300", + "5. volume": "7945606" + }, + "2023-09-18": { + "1. open": "148.1600", + "2. high": "149.1400", + "3. low": "147.7500", + "4. close": "149.1200", + "5. volume": "6512360" + }, + "2023-09-15": { + "1. open": "148.9200", + "2. high": "149.7256", + "3. low": "148.3100", + "4. close": "148.8100", + "5. volume": "19863383" + }, + "2023-09-14": { + "1. open": "147.8400", + "2. high": "149.8950", + "3. low": "147.5200", + "4. close": "149.2500", + "5. volume": "10034931" + }, + "2023-09-13": { + "1. open": "147.3400", + "2. high": "147.7000", + "3. low": "145.8200", + "4. close": "146.4100", + "5. volume": "8325914" + }, + "2023-09-12": { + "1. open": "144.5000", + "2. high": "147.3200", + "3. low": "144.0500", + "4. close": "146.3400", + "5. volume": "8363165" + }, + "2023-09-11": { + "1. open": "144.7500", + "2. high": "145.0500", + "3. low": "143.6900", + "4. close": "144.4600", + "5. volume": "6854220" + }, + "2023-09-08": { + "1. open": "143.3700", + "2. high": "144.1200", + "3. low": "142.6500", + "4. close": "143.8300", + "5. volume": "7110254" + }, + "2023-09-07": { + "1. open": "144.1300", + "2. high": "145.2683", + "3. low": "143.3900", + "4. close": "143.7200", + "5. volume": "8373738" + }, + "2023-09-06": { + "1. open": "144.7000", + "2. high": "145.5400", + "3. low": "144.1100", + "4. close": "144.9600", + "5. volume": "8629164" + }, + "2023-09-05": { + "1. open": "147.1600", + "2. high": "148.2099", + "3. low": "145.0100", + "4. close": "145.2000", + "5. volume": "7854739" + }, + "2023-09-01": { + "1. open": "146.0900", + "2. high": "148.0800", + "3. low": "145.7000", + "4. close": "146.8200", + "5. volume": "7903496" + }, + "2023-08-31": { + "1. open": "148.2600", + "2. high": "148.3500", + "3. low": "145.9600", + "4. close": "146.3300", + "5. volume": "10933938" + }, + "2023-08-30": { + "1. open": "148.6200", + "2. high": "149.1500", + "3. low": "147.1900", + "4. close": "148.1600", + "5. volume": "6277318" + }, + "2023-08-29": { + "1. open": "147.7100", + "2. high": "148.8500", + "3. low": "147.1800", + "4. close": "148.7600", + "5. volume": "6336962" + }, + "2023-08-28": { + "1. open": "147.5700", + "2. high": "148.6100", + "3. low": "147.1300", + "4. close": "147.5600", + "5. volume": "5094201" + }, + "2023-08-25": { + "1. open": "147.2800", + "2. high": "148.6199", + "3. low": "145.8500", + "4. close": "147.0500", + "5. volume": "6695537" + }, + "2023-08-24": { + "1. open": "147.5000", + "2. high": "149.4100", + "3. low": "146.9875", + "4. close": "147.2300", + "5. volume": "6534026" + }, + "2023-08-23": { + "1. open": "146.3500", + "2. high": "147.5850", + "3. low": "145.4600", + "4. close": "147.3700", + "5. volume": "7858021" + }, + "2023-08-22": { + "1. open": "149.2600", + "2. high": "149.6394", + "3. low": "145.8500", + "4. close": "146.3800", + "5. volume": "9681972" + }, + "2023-08-21": { + "1. open": "149.6500", + "2. high": "150.1050", + "3. low": "148.0200", + "4. close": "149.4800", + "5. volume": "8327018" + }, + "2023-08-18": { + "1. open": "147.6500", + "2. high": "149.5000", + "3. low": "147.4437", + "4. close": "148.9700", + "5. volume": "8517460" + }, + "2023-08-17": { + "1. open": "150.8800", + "2. high": "151.2622", + "3. low": "148.4000", + "4. close": "148.6300", + "5. volume": "9953912" + }, + "2023-08-16": { + "1. open": "150.6000", + "2. high": "150.9600", + "3. low": "149.6800", + "4. close": "150.1900", + "5. volume": "6978235" + }, + "2023-08-15": { + "1. open": "152.8500", + "2. high": "153.2664", + "3. low": "150.2301", + "4. close": "150.8300", + "5. volume": "10300303" + }, + "2023-08-14": { + "1. open": "153.6100", + "2. high": "154.9178", + "3. low": "152.9200", + "4. close": "154.7700", + "5. volume": "5044282" + }, + "2023-08-11": { + "1. open": "153.0300", + "2. high": "154.5200", + "3. low": "152.6300", + "4. close": "154.4500", + "5. volume": "5180690" + }, + "2023-08-10": { + "1. open": "154.3800", + "2. high": "155.4400", + "3. low": "153.0900", + "4. close": "153.5600", + "5. volume": "5995076" + }, + "2023-08-09": { + "1. open": "155.3200", + "2. high": "155.5200", + "3. low": "153.4700", + "4. close": "153.7900", + "5. volume": "6277813" + }, + "2023-08-08": { + "1. open": "154.3200", + "2. high": "155.9800", + "3. low": "152.5900", + "4. close": "155.8800", + "5. volume": "8623379" + }, + "2023-08-07": { + "1. open": "156.6000", + "2. high": "157.7000", + "3. low": "156.6000", + "4. close": "156.7600", + "5. volume": "7251832" + }, + "2023-08-04": { + "1. open": "156.4000", + "2. high": "157.8000", + "3. low": "155.6950", + "4. close": "156.0200", + "5. volume": "6209397" + }, + "2023-08-03": { + "1. open": "155.0000", + "2. high": "156.9200", + "3. low": "154.3500", + "4. close": "156.3500", + "5. volume": "6087542" + }, + "2023-08-02": { + "1. open": "155.5600", + "2. high": "155.6900", + "3. low": "153.9400", + "4. close": "155.4000", + "5. volume": "8303708" + }, + "2023-08-01": { + "1. open": "157.4300", + "2. high": "158.0000", + "3. low": "156.1500", + "4. close": "157.1800", + "5. volume": "6855682" + }, + "2023-07-31": { + "1. open": "157.1800", + "2. high": "159.3800", + "3. low": "157.1510", + "4. close": "157.9600", + "5. volume": "8894353" + }, + "2023-07-28": { + "1. open": "157.2800", + "2. high": "157.6000", + "3. low": "156.4401", + "4. close": "156.9100", + "5. volume": "9105974" + }, + "2023-07-27": { + "1. open": "157.7700", + "2. high": "158.7800", + "3. low": "155.5538", + "4. close": "156.0200", + "5. volume": "10778406" + }, + "2023-07-26": { + "1. open": "156.7100", + "2. high": "158.2500", + "3. low": "156.2750", + "4. close": "157.7600", + "5. volume": "8728593" + }, + "2023-07-25": { + "1. open": "157.3000", + "2. high": "157.7198", + "3. low": "155.9600", + "4. close": "156.8200", + "5. volume": "9944679" + }, + "2023-07-24": { + "1. open": "154.9700", + "2. high": "158.7850", + "3. low": "154.7300", + "4. close": "158.0000", + "5. volume": "14381425" + }, + "2023-07-21": { + "1. open": "155.8000", + "2. high": "156.1400", + "3. low": "154.6900", + "4. close": "154.9500", + "5. volume": "10636378" + }, + "2023-07-20": { + "1. open": "154.5300", + "2. high": "156.5900", + "3. low": "154.4100", + "4. close": "156.1500", + "5. volume": "9935907" + }, + "2023-07-19": { + "1. open": "152.7500", + "2. high": "155.2050", + "3. low": "152.2200", + "4. close": "154.2500", + "5. volume": "12510000" + }, + "2023-07-18": { + "1. open": "153.3800", + "2. high": "154.4000", + "3. low": "152.8200", + "4. close": "153.6600", + "5. volume": "13491725" + }, + "2023-07-17": { + "1. open": "150.3500", + "2. high": "153.7500", + "3. low": "150.3500", + "4. close": "153.3800", + "5. volume": "17262394" + }, + "2023-07-14": { + "1. open": "151.5500", + "2. high": "152.8900", + "3. low": "148.4100", + "4. close": "149.7700", + "5. volume": "27028429" + }, + "2023-07-13": { + "1. open": "148.7000", + "2. high": "149.3700", + "3. low": "147.7500", + "4. close": "148.8700", + "5. volume": "11234925" + }, + "2023-07-12": { + "1. open": "147.4500", + "2. high": "149.8700", + "3. low": "147.0000", + "4. close": "148.1500", + "5. volume": "11323228" + }, + "2023-07-11": { + "1. open": "146.3350", + "2. high": "147.8200", + "3. low": "145.7050", + "4. close": "147.4200", + "5. volume": "11265592" + }, + "2023-07-10": { + "1. open": "144.5000", + "2. high": "145.9900", + "3. low": "144.5000", + "4. close": "145.1500", + "5. volume": "9100060" + }, + "2023-07-07": { + "1. open": "143.9100", + "2. high": "145.8436", + "3. low": "143.0000", + "4. close": "144.3400", + "5. volume": "8981456" + }, + "2023-07-06": { + "1. open": "143.0200", + "2. high": "143.3900", + "3. low": "141.4401", + "4. close": "143.2100", + "5. volume": "9714100" + }, + "2023-07-05": { + "1. open": "144.9400", + "2. high": "145.4300", + "3. low": "144.3600", + "4. close": "144.6400", + "5. volume": "8935519" + }, + "2023-07-03": { + "1. open": "146.1900", + "2. high": "147.4800", + "3. low": "146.0000", + "4. close": "146.6100", + "5. volume": "8021622" + }, + "2023-06-30": { + "1. open": "144.6000", + "2. high": "146.0000", + "3. low": "143.6600", + "4. close": "145.4400", + "5. volume": "14212816" + }, + "2023-06-29": { + "1. open": "140.0700", + "2. high": "143.5600", + "3. low": "139.8500", + "4. close": "143.4300", + "5. volume": "15423230" + }, + "2023-06-28": { + "1. open": "139.1600", + "2. high": "139.2100", + "3. low": "137.9600", + "4. close": "138.5900", + "5. volume": "7558644" + }, + "2023-06-27": { + "1. open": "139.0000", + "2. high": "139.8400", + "3. low": "138.5400", + "4. close": "139.2000", + "5. volume": "8154024" + }, + "2023-06-26": { + "1. open": "138.8700", + "2. high": "140.0100", + "3. low": "137.6900", + "4. close": "139.1900", + "5. volume": "8429727" + }, + "2023-06-23": { + "1. open": "138.5400", + "2. high": "139.1800", + "3. low": "137.6200", + "4. close": "138.8500", + "5. volume": "9919539" + }, + "2023-06-22": { + "1. open": "142.3100", + "2. high": "142.6000", + "3. low": "138.9500", + "4. close": "139.5800", + "5. volume": "10076325" + }, + "2023-06-21": { + "1. open": "142.9000", + "2. high": "144.0200", + "3. low": "141.6910", + "4. close": "142.3200", + "5. volume": "9926459" + }, + "2023-06-20": { + "1. open": "142.6100", + "2. high": "143.0000", + "3. low": "141.0400", + "4. close": "142.5300", + "5. volume": "8431008" + }, + "2023-06-16": { + "1. open": "143.0500", + "2. high": "143.9650", + "3. low": "142.5000", + "4. close": "143.2600", + "5. volume": "13813512" + }, + "2023-06-15": { + "1. open": "140.5900", + "2. high": "143.4000", + "3. low": "140.0300", + "4. close": "143.0900", + "5. volume": "9343096" + }, + "2023-06-14": { + "1. open": "143.0000", + "2. high": "143.6100", + "3. low": "140.7000", + "4. close": "141.4900", + "5. volume": "9068729" + }, + "2023-06-13": { + "1. open": "140.4800", + "2. high": "142.8700", + "3. low": "140.1400", + "4. close": "142.0200", + "5. volume": "7701567" + }, + "2023-06-12": { + "1. open": "141.0700", + "2. high": "141.3200", + "3. low": "139.7600", + "4. close": "141.0000", + "5. volume": "7600196" + }, + "2023-06-09": { + "1. open": "140.3500", + "2. high": "141.8000", + "3. low": "140.2100", + "4. close": "141.0100", + "5. volume": "7253946" + }, + "2023-06-08": { + "1. open": "140.6700", + "2. high": "140.8900", + "3. low": "139.4807", + "4. close": "140.7300", + "5. volume": "7370043" + }, + "2023-06-07": { + "1. open": "139.5500", + "2. high": "141.2700", + "3. low": "138.8300", + "4. close": "140.6900", + "5. volume": "9281389" + }, + "2023-06-06": { + "1. open": "138.6800", + "2. high": "140.1000", + "3. low": "138.2066", + "4. close": "139.3400", + "5. volume": "9329541" + }, + "2023-06-05": { + "1. open": "140.1100", + "2. high": "140.1100", + "3. low": "138.1300", + "4. close": "139.0900", + "5. volume": "8511900" + }, + "2023-06-02": { + "1. open": "139.5600", + "2. high": "141.4800", + "3. low": "139.3400", + "4. close": "140.4700", + "5. volume": "12922471" + }, + "2023-06-01": { + "1. open": "136.5200", + "2. high": "138.2300", + "3. low": "135.4450", + "4. close": "137.5800", + "5. volume": "12248094" + }, + "2023-05-31": { + "1. open": "136.7300", + "2. high": "136.8400", + "3. low": "134.4044", + "4. close": "135.7100", + "5. volume": "13750897" + }, + "2023-05-30": { + "1. open": "136.8000", + "2. high": "137.7200", + "3. low": "136.0200", + "4. close": "137.4600", + "5. volume": "7399867" + }, + "2023-05-26": { + "1. open": "136.1100", + "2. high": "137.6000", + "3. low": "135.6300", + "4. close": "136.9400", + "5. volume": "8579941" + }, + "2023-05-25": { + "1. open": "134.8200", + "2. high": "136.2700", + "3. low": "134.5800", + "4. close": "135.6700", + "5. volume": "8472505" + }, + "2023-05-24": { + "1. open": "135.4000", + "2. high": "136.3500", + "3. low": "135.0800", + "4. close": "135.3400", + "5. volume": "8577997" + }, + "2023-05-23": { + "1. open": "137.5400", + "2. high": "139.0300", + "3. low": "136.4550", + "4. close": "136.5900", + "5. volume": "9514897" + }, + "2023-05-22": { + "1. open": "141.0000", + "2. high": "141.6400", + "3. low": "137.6600", + "4. close": "138.0300", + "5. volume": "11402476" + }, + "2023-05-19": { + "1. open": "139.7900", + "2. high": "140.4900", + "3. low": "138.1250", + "4. close": "139.1800", + "5. volume": "13492239" + }, + "2023-05-18": { + "1. open": "138.2700", + "2. high": "139.7300", + "3. low": "137.7600", + "4. close": "139.5000", + "5. volume": "10999607" + }, + "2023-05-17": { + "1. open": "135.9000", + "2. high": "138.5899", + "3. low": "135.4600", + "4. close": "138.4500", + "5. volume": "12711522" + }, + "2023-05-16": { + "1. open": "135.4600", + "2. high": "135.9382", + "3. low": "133.9600", + "4. close": "134.3200", + "5. volume": "6483267" + }, + "2023-05-15": { + "1. open": "134.2700", + "2. high": "135.6700", + "3. low": "133.9600", + "4. close": "135.2300", + "5. volume": "7639451" + }, + "2023-05-12": { + "1. open": "136.8200", + "2. high": "136.9900", + "3. low": "133.1300", + "4. close": "134.1000", + "5. volume": "9988598" + }, + "2023-05-11": { + "1. open": "135.0000", + "2. high": "136.8100", + "3. low": "134.9000", + "4. close": "136.0500", + "5. volume": "7057277" + }, + "2023-05-10": { + "1. open": "137.9500", + "2. high": "138.0600", + "3. low": "134.8700", + "4. close": "136.4800", + "5. volume": "8133416" + }, + "2023-05-09": { + "1. open": "135.9300", + "2. high": "136.9500", + "3. low": "135.2100", + "4. close": "136.4100", + "5. volume": "7343573" + }, + "2023-05-08": { + "1. open": "137.4900", + "2. high": "137.9700", + "3. low": "136.4750", + "4. close": "137.0700", + "5. volume": "7484872" + }, + "2023-05-05": { + "1. open": "136.4400", + "2. high": "137.8800", + "3. low": "135.9120", + "4. close": "136.7400", + "5. volume": "11261394" + }, + "2023-05-04": { + "1. open": "134.9600", + "2. high": "135.7200", + "3. low": "131.8100", + "4. close": "134.1200", + "5. volume": "17089164" + }, + "2023-05-03": { + "1. open": "138.4400", + "2. high": "138.6687", + "3. low": "135.7600", + "4. close": "135.9800", + "5. volume": "12930906" + }, + "2023-05-02": { + "1. open": "141.4000", + "2. high": "142.4100", + "3. low": "138.4300", + "4. close": "138.9200", + "5. volume": "14113447" + }, + "2023-05-01": { + "1. open": "142.2600", + "2. high": "143.3700", + "3. low": "140.8300", + "4. close": "141.2000", + "5. volume": "20415762" + }, + "2023-04-28": { + "1. open": "136.5600", + "2. high": "138.3200", + "3. low": "135.6700", + "4. close": "138.2400", + "5. volume": "9887262" + }, + "2023-04-27": { + "1. open": "136.0000", + "2. high": "137.9100", + "3. low": "135.6600", + "4. close": "137.0500", + "5. volume": "9041092" + }, + "2023-04-26": { + "1. open": "137.6200", + "2. high": "137.8093", + "3. low": "134.0000", + "4. close": "135.2300", + "5. volume": "14238908" + }, + "2023-04-25": { + "1. open": "139.6000", + "2. high": "139.9600", + "3. low": "137.6250", + "4. close": "137.6700", + "5. volume": "10629325" + }, + "2023-04-24": { + "1. open": "140.4550", + "2. high": "141.1000", + "3. low": "140.0400", + "4. close": "140.7300", + "5. volume": "7567666" + }, + "2023-04-21": { + "1. open": "139.7400", + "2. high": "141.1100", + "3. low": "138.7800", + "4. close": "140.5400", + "5. volume": "11842537" + }, + "2023-04-20": { + "1. open": "139.9100", + "2. high": "141.4300", + "3. low": "139.8400", + "4. close": "140.8100", + "5. volume": "10586245" + }, + "2023-04-19": { + "1. open": "141.2300", + "2. high": "141.5000", + "3. low": "140.4000", + "4. close": "141.2200", + "5. volume": "9158112" + }, + "2023-04-18": { + "1. open": "140.2700", + "2. high": "141.7800", + "3. low": "139.0300", + "4. close": "141.4000", + "5. volume": "13760139" + }, + "2023-04-17": { + "1. open": "139.9500", + "2. high": "140.0600", + "3. low": "137.6600", + "4. close": "139.8300", + "5. volume": "15961327" + }, + "2023-04-14": { + "1. open": "135.1500", + "2. high": "139.1200", + "3. low": "134.9001", + "4. close": "138.7300", + "5. volume": "43931328" + }, + "2023-04-13": { + "1. open": "128.4600", + "2. high": "129.0400", + "3. low": "126.8300", + "4. close": "128.9900", + "5. volume": "12450242" + }, + "2023-04-12": { + "1. open": "129.1800", + "2. high": "130.4300", + "3. low": "128.0603", + "4. close": "128.5000", + "5. volume": "11820995" + }, + "2023-04-11": { + "1. open": "128.3000", + "2. high": "128.9400", + "3. low": "127.5400", + "4. close": "128.5200", + "5. volume": "10516267" + }, + "2023-04-10": { + "1. open": "126.5400", + "2. high": "128.2300", + "3. low": "126.2200", + "4. close": "127.8900", + "5. volume": "9477292" + }, + "2023-04-06": { + "1. open": "127.0000", + "2. high": "128.0800", + "3. low": "126.8553", + "4. close": "127.4700", + "5. volume": "8760220" + }, + "2023-04-05": { + "1. open": "126.8000", + "2. high": "128.1500", + "3. low": "126.4600", + "4. close": "127.6100", + "5. volume": "9614692" + }, + "2023-04-04": { + "1. open": "130.5000", + "2. high": "130.5900", + "3. low": "127.4100", + "4. close": "128.4200", + "5. volume": "11579916" + }, + "2023-04-03": { + "1. open": "129.9100", + "2. high": "131.4400", + "3. low": "129.4100", + "4. close": "130.1600", + "5. volume": "11775388" + }, + "2023-03-31": { + "1. open": "129.6600", + "2. high": "130.3400", + "3. low": "128.8514", + "4. close": "130.3100", + "5. volume": "13105215" + }, + "2023-03-30": { + "1. open": "129.9500", + "2. high": "130.1200", + "3. low": "127.6500", + "4. close": "128.7500", + "5. volume": "12134675" + }, + "2023-03-29": { + "1. open": "130.1000", + "2. high": "130.2200", + "3. low": "127.7700", + "4. close": "129.1400", + "5. volume": "14595260" + }, + "2023-03-28": { + "1. open": "128.7100", + "2. high": "129.3417", + "3. low": "127.7440", + "4. close": "128.8800", + "5. volume": "10820466" + }, + "2023-03-27": { + "1. open": "126.7900", + "2. high": "129.3800", + "3. low": "126.2900", + "4. close": "128.4900", + "5. volume": "18853935" + }, + "2023-03-24": { + "1. open": "125.6300", + "2. high": "125.6800", + "3. low": "123.1100", + "4. close": "124.9100", + "5. volume": "22326916" + }, + "2023-03-23": { + "1. open": "127.9000", + "2. high": "129.5300", + "3. low": "126.0200", + "4. close": "126.8400", + "5. volume": "16677640" + }, + "2023-03-22": { + "1. open": "130.5600", + "2. high": "130.6550", + "3. low": "127.0800", + "4. close": "127.1800", + "5. volume": "17250168" + }, + "2023-03-21": { + "1. open": "130.5900", + "2. high": "131.7300", + "3. low": "130.1900", + "4. close": "130.5500", + "5. volume": "17807808" + }, + "2023-03-20": { + "1. open": "126.9900", + "2. high": "129.4700", + "3. low": "126.0100", + "4. close": "127.1400", + "5. volume": "22875505" + }, + "2023-03-17": { + "1. open": "128.3800", + "2. high": "128.4800", + "3. low": "125.4500", + "4. close": "125.8100", + "5. volume": "38395982" + }, + "2023-03-16": { + "1. open": "128.0100", + "2. high": "131.9500", + "3. low": "126.0200", + "4. close": "130.7500", + "5. volume": "24570587" + }, + "2023-03-15": { + "1. open": "130.9800", + "2. high": "130.9900", + "3. low": "126.7300", + "4. close": "128.2600", + "5. volume": "34280607" + }, + "2023-03-14": { + "1. open": "135.2800", + "2. high": "135.5300", + "3. low": "131.2900", + "4. close": "134.6200", + "5. volume": "29648116" + }, + "2023-03-13": { + "1. open": "131.2100", + "2. high": "133.8800", + "3. low": "129.4100", + "4. close": "131.2500", + "5. volume": "42901132" + }, + "2023-03-10": { + "1. open": "128.9600", + "2. high": "135.2600", + "3. low": "127.8200", + "4. close": "133.6500", + "5. volume": "37599655" + }, + "2023-03-09": { + "1. open": "136.7600", + "2. high": "137.3500", + "3. low": "129.2150", + "4. close": "130.3400", + "5. volume": "25888097" + }, + "2023-03-08": { + "1. open": "138.0000", + "2. high": "138.5900", + "3. low": "136.8850", + "4. close": "137.8000", + "5. volume": "10002548" + }, + "2023-03-07": { + "1. open": "142.0100", + "2. high": "142.3100", + "3. low": "137.8100", + "4. close": "138.6200", + "5. volume": "11747620" + }, + "2023-03-06": { + "1. open": "143.4400", + "2. high": "144.0400", + "3. low": "142.6600", + "4. close": "142.8200", + "5. volume": "9261255" + }, + "2023-03-03": { + "1. open": "141.5100", + "2. high": "143.7400", + "3. low": "141.0800", + "4. close": "143.6600", + "5. volume": "9513063" + }, + "2023-03-02": { + "1. open": "142.2400", + "2. high": "142.4300", + "3. low": "139.5400", + "4. close": "141.0700", + "5. volume": "11107549" + }, + "2023-03-01": { + "1. open": "142.1000", + "2. high": "143.4583", + "3. low": "141.8000", + "4. close": "142.5500", + "5. volume": "7139155" + }, + "2023-02-28": { + "1. open": "142.9400", + "2. high": "143.7600", + "3. low": "141.9001", + "4. close": "143.3500", + "5. volume": "11019757" + }, + "2023-02-27": { + "1. open": "142.1100", + "2. high": "143.3100", + "3. low": "141.7201", + "4. close": "142.1600", + "5. volume": "10014654" + }, + "2023-02-24": { + "1. open": "139.1100", + "2. high": "141.3600", + "3. low": "138.9300", + "4. close": "140.9300", + "5. volume": "9126888" + }, + "2023-02-23": { + "1. open": "138.7300", + "2. high": "140.1700", + "3. low": "137.9400", + "4. close": "139.6700", + "5. volume": "8068010" + }, + "2023-02-22": { + "1. open": "138.9200", + "2. high": "139.4300", + "3. low": "137.4350", + "4. close": "138.5600", + "5. volume": "11107501" + }, + "2023-02-21": { + "1. open": "140.6900", + "2. high": "141.3400", + "3. low": "138.7500", + "4. close": "139.6300", + "5. volume": "9996283" + }, + "2023-02-17": { + "1. open": "140.9800", + "2. high": "142.8300", + "3. low": "140.0700", + "4. close": "142.2400", + "5. volume": "7948829" + }, + "2023-02-16": { + "1. open": "142.9100", + "2. high": "143.3900", + "3. low": "141.6760", + "4. close": "141.8200", + "5. volume": "8165306" + }, + "2023-02-15": { + "1. open": "141.6100", + "2. high": "143.8900", + "3. low": "141.3000", + "4. close": "143.8000", + "5. volume": "6731172" + }, + "2023-02-14": { + "1. open": "142.5000", + "2. high": "143.8100", + "3. low": "141.5950", + "4. close": "143.2000", + "5. volume": "9249399" + }, + "2023-02-13": { + "1. open": "141.3000", + "2. high": "142.7300", + "3. low": "140.7400", + "4. close": "142.5700", + "5. volume": "7134607" + }, + "2023-02-10": { + "1. open": "139.7800", + "2. high": "141.2800", + "3. low": "138.5900", + "4. close": "141.0400", + "5. volume": "6582853" + }, + "2023-02-09": { + "1. open": "143.1200", + "2. high": "143.3400", + "3. low": "139.8700", + "4. close": "140.4200", + "5. volume": "6443109" + }, + "2023-02-08": { + "1. open": "142.6500", + "2. high": "144.0400", + "3. low": "142.2763", + "4. close": "142.6400", + "5. volume": "6957965" + }, + "2023-02-07": { + "1. open": "141.3800", + "2. high": "144.3400", + "3. low": "141.1800", + "4. close": "143.6500", + "5. volume": "10447888" + }, + "2023-02-06": { + "1. open": "140.2300", + "2. high": "142.2400", + "3. low": "140.0313", + "4. close": "141.9200", + "5. volume": "8406231" + }, + "2023-02-03": { + "1. open": "138.1800", + "2. high": "142.3300", + "3. low": "138.1300", + "4. close": "141.0900", + "5. volume": "11501232" + }, + "2023-02-02": { + "1. open": "140.0000", + "2. high": "140.4600", + "3. low": "138.0000", + "4. close": "138.9400", + "5. volume": "11822064" + }, + "2023-02-01": { + "1. open": "138.2100", + "2. high": "140.8750", + "3. low": "138.1200", + "4. close": "139.5900", + "5. volume": "8841846" + }, + "2023-01-31": { + "1. open": "139.8800", + "2. high": "140.0700", + "3. low": "138.2500", + "4. close": "139.9600", + "5. volume": "9188738" + }, + "2023-01-30": { + "1. open": "139.2300", + "2. high": "140.0900", + "3. low": "138.9100", + "4. close": "139.1300", + "5. volume": "6729255" + }, + "2023-01-27": { + "1. open": "140.6100", + "2. high": "141.2550", + "3. low": "139.7499", + "4. close": "140.3200", + "5. volume": "7489946" + }, + "2023-01-26": { + "1. open": "139.4200", + "2. high": "140.0600", + "3. low": "138.3600", + "4. close": "139.9800", + "5. volume": "7487631" + }, + "2023-01-25": { + "1. open": "138.0500", + "2. high": "139.1200", + "3. low": "137.2500", + "4. close": "139.1200", + "5. volume": "8967007" + }, + "2023-01-24": { + "1. open": "140.2900", + "2. high": "140.2900", + "3. low": "135.0000", + "4. close": "138.4500", + "5. volume": "6944991" + }, + "2023-01-23": { + "1. open": "135.1150", + "2. high": "137.9600", + "3. low": "134.8200", + "4. close": "137.2700", + "5. volume": "10487128" + }, + "2023-01-20": { + "1. open": "135.1600", + "2. high": "135.4900", + "3. low": "133.5500", + "4. close": "135.0800", + "5. volume": "13092492" + }, + "2023-01-19": { + "1. open": "135.3200", + "2. high": "135.9000", + "3. low": "133.5900", + "4. close": "134.7500", + "5. volume": "13303371" + }, + "2023-01-18": { + "1. open": "138.9200", + "2. high": "140.7300", + "3. low": "136.4100", + "4. close": "136.5700", + "5. volume": "13392601" + }, + "2023-01-17": { + "1. open": "141.1700", + "2. high": "141.5400", + "3. low": "139.2250", + "4. close": "140.8000", + "5. volume": "14292881" + }, + "2023-01-13": { + "1. open": "135.6000", + "2. high": "143.4900", + "3. low": "134.8000", + "4. close": "143.0100", + "5. volume": "20200047" + }, + "2023-01-12": { + "1. open": "140.0000", + "2. high": "140.8600", + "3. low": "139.2200", + "4. close": "139.4900", + "5. volume": "11001666" + }, + "2023-01-11": { + "1. open": "138.9000", + "2. high": "139.7500", + "3. low": "138.1000", + "4. close": "139.6300", + "5. volume": "8703698" + }, + "2023-01-10": { + "1. open": "137.7900", + "2. high": "138.7200", + "3. low": "137.3100", + "4. close": "138.6000", + "5. volume": "9048665" + }, + "2023-01-09": { + "1. open": "138.6000", + "2. high": "138.8800", + "3. low": "136.8800", + "4. close": "137.3700", + "5. volume": "8482297" + }, + "2023-01-06": { + "1. open": "136.1250", + "2. high": "138.3800", + "3. low": "134.4900", + "4. close": "137.9400", + "5. volume": "10029076" + }, + "2023-01-05": { + "1. open": "135.6600", + "2. high": "135.7100", + "3. low": "133.7004", + "4. close": "135.3500", + "5. volume": "8381265" + }, + "2023-01-04": { + "1. open": "135.9900", + "2. high": "137.6800", + "3. low": "135.5700", + "4. close": "136.3800", + "5. volume": "11687643" + }, + "2023-01-03": { + "1. open": "135.2400", + "2. high": "136.7400", + "3. low": "133.8900", + "4. close": "135.1200", + "5. volume": "11054778" + }, + "2022-12-30": { + "1. open": "132.8100", + "2. high": "134.3300", + "3. low": "132.4400", + "4. close": "134.1000", + "5. volume": "9292519" + }, + "2022-12-29": { + "1. open": "132.9300", + "2. high": "133.2700", + "3. low": "132.3100", + "4. close": "133.2200", + "5. volume": "6585228" + }, + "2022-12-28": { + "1. open": "131.8500", + "2. high": "133.4100", + "3. low": "131.0100", + "4. close": "132.4600", + "5. volume": "8827738" + }, + "2022-12-27": { + "1. open": "131.5700", + "2. high": "132.2200", + "3. low": "130.5500", + "4. close": "131.7400", + "5. volume": "5410991" + }, + "2022-12-23": { + "1. open": "130.5800", + "2. high": "131.4400", + "3. low": "129.6400", + "4. close": "131.2800", + "5. volume": "5091905" + }, + "2022-12-22": { + "1. open": "131.1000", + "2. high": "131.3000", + "3. low": "128.4100", + "4. close": "130.6600", + "5. volume": "8651131" + }, + "2022-12-21": { + "1. open": "132.1800", + "2. high": "132.9800", + "3. low": "131.7700", + "4. close": "132.1600", + "5. volume": "8051704" + }, + "2022-12-20": { + "1. open": "130.9700", + "2. high": "132.0500", + "3. low": "130.2000", + "4. close": "130.6900", + "5. volume": "8549927" + }, + "2022-12-19": { + "1. open": "129.6500", + "2. high": "131.3300", + "3. low": "129.0900", + "4. close": "130.0600", + "5. volume": "9017156" + }, + "2022-12-16": { + "1. open": "129.1500", + "2. high": "129.9000", + "3. low": "128.4250", + "4. close": "129.2900", + "5. volume": "21133707" + }, + "2022-12-15": { + "1. open": "131.1450", + "2. high": "132.0800", + "3. low": "129.0500", + "4. close": "130.1000", + "5. volume": "12090286" + }, + "2022-12-14": { + "1. open": "133.7800", + "2. high": "135.7100", + "3. low": "132.7600", + "4. close": "133.4100", + "5. volume": "9966115" + }, + "2022-12-13": { + "1. open": "136.8850", + "2. high": "137.0900", + "3. low": "133.0800", + "4. close": "134.0800", + "5. volume": "10025383" + }, + "2022-12-12": { + "1. open": "132.4000", + "2. high": "134.6500", + "3. low": "131.6000", + "4. close": "134.2100", + "5. volume": "8841631" + }, + "2022-12-09": { + "1. open": "132.2000", + "2. high": "133.7600", + "3. low": "132.0000", + "4. close": "132.1600", + "5. volume": "7957818" + }, + "2022-12-08": { + "1. open": "132.3300", + "2. high": "132.9800", + "3. low": "131.4300", + "4. close": "132.8800", + "5. volume": "8907257" + }, + "2022-12-07": { + "1. open": "131.3100", + "2. high": "133.0800", + "3. low": "130.3300", + "4. close": "131.5000", + "5. volume": "11739425" + }, + "2022-12-06": { + "1. open": "133.3900", + "2. high": "135.1100", + "3. low": "129.8700", + "4. close": "131.5900", + "5. volume": "13966691" + }, + "2022-12-05": { + "1. open": "134.2400", + "2. high": "134.5700", + "3. low": "130.6000", + "4. close": "131.3700", + "5. volume": "10154531" + }, + "2022-12-02": { + "1. open": "134.4900", + "2. high": "135.3500", + "3. low": "133.3400", + "4. close": "135.1600", + "5. volume": "8932057" + }, + "2022-12-01": { + "1. open": "138.1800", + "2. high": "138.6600", + "3. low": "135.4300", + "4. close": "136.2400", + "5. volume": "8858472" + }, + "2022-11-30": { + "1. open": "136.0900", + "2. high": "138.1800", + "3. low": "133.1900", + "4. close": "138.1800", + "5. volume": "14761248" + }, + "2022-11-29": { + "1. open": "134.6600", + "2. high": "136.6400", + "3. low": "134.4100", + "4. close": "136.5600", + "5. volume": "7925322" + }, + "2022-11-28": { + "1. open": "136.0700", + "2. high": "136.7100", + "3. low": "134.1900", + "4. close": "134.3500", + "5. volume": "9907551" + }, + "2022-11-25": { + "1. open": "136.4800", + "2. high": "137.1400", + "3. low": "136.0550", + "4. close": "136.7400", + "5. volume": "3220496" + }, + "2022-11-23": { + "1. open": "134.9400", + "2. high": "136.5000", + "3. low": "134.8600", + "4. close": "136.4800", + "5. volume": "7316204" + }, + "2022-11-22": { + "1. open": "134.0000", + "2. high": "135.2700", + "3. low": "133.6900", + "4. close": "135.0400", + "5. volume": "9185670" + }, + "2022-11-21": { + "1. open": "133.7400", + "2. high": "134.5600", + "3. low": "132.7500", + "4. close": "133.0500", + "5. volume": "7800517" + }, + "2022-11-18": { + "1. open": "134.5700", + "2. high": "134.6700", + "3. low": "132.2800", + "4. close": "133.8400", + "5. volume": "9468537" + }, + "2022-11-17": { + "1. open": "132.0000", + "2. high": "132.8900", + "3. low": "131.2800", + "4. close": "132.5400", + "5. volume": "8824558" + }, + "2022-11-16": { + "1. open": "133.0000", + "2. high": "133.5600", + "3. low": "132.0300", + "4. close": "133.1200", + "5. volume": "7893359" + }, + "2022-11-15": { + "1. open": "134.6800", + "2. high": "135.7100", + "3. low": "131.6000", + "4. close": "132.9400", + "5. volume": "14038346" + }, + "2022-11-14": { + "1. open": "134.8000", + "2. high": "135.7300", + "3. low": "133.9100", + "4. close": "133.9100", + "5. volume": "11085604" + }, + "2022-11-11": { + "1. open": "135.1900", + "2. high": "136.1700", + "3. low": "133.7805", + "4. close": "135.3000", + "5. volume": "10704664" + }, + "2022-11-10": { + "1. open": "132.6300", + "2. high": "135.2500", + "3. low": "132.5300", + "4. close": "135.0800", + "5. volume": "16351589" + }, + "2022-11-09": { + "1. open": "131.3200", + "2. high": "131.4300", + "3. low": "129.2200", + "4. close": "129.7400", + "5. volume": "9493961" + }, + "2022-11-08": { + "1. open": "131.2400", + "2. high": "132.0600", + "3. low": "130.1400", + "4. close": "131.4500", + "5. volume": "9884053" + }, + "2022-11-07": { + "1. open": "131.0000", + "2. high": "132.2900", + "3. low": "130.4816", + "4. close": "131.3700", + "5. volume": "12011157" + }, + "2022-11-04": { + "1. open": "129.4900", + "2. high": "130.8300", + "3. low": "128.4600", + "4. close": "130.6800", + "5. volume": "14354353" + }, + "2022-11-03": { + "1. open": "126.3100", + "2. high": "128.1800", + "3. low": "125.9100", + "4. close": "127.2000", + "5. volume": "12474358" + }, + "2022-11-02": { + "1. open": "127.6500", + "2. high": "130.3600", + "3. low": "126.6400", + "4. close": "126.9700", + "5. volume": "16546085" + }, + "2022-11-01": { + "1. open": "126.8700", + "2. high": "128.2800", + "3. low": "126.3300", + "4. close": "128.1500", + "5. volume": "13386945" + }, + "2022-10-31": { + "1. open": "125.7000", + "2. high": "127.4300", + "3. low": "125.5900", + "4. close": "125.8800", + "5. volume": "13295173" + }, + "2022-10-28": { + "1. open": "125.2900", + "2. high": "126.2800", + "3. low": "124.0500", + "4. close": "126.0800", + "5. volume": "11859472" + }, + "2022-10-27": { + "1. open": "125.2000", + "2. high": "126.2000", + "3. low": "124.2100", + "4. close": "124.6000", + "5. volume": "10727612" + }, + "2022-10-26": { + "1. open": "123.0000", + "2. high": "125.2000", + "3. low": "122.8800", + "4. close": "124.1100", + "5. volume": "11671494" + }, + "2022-10-25": { + "1. open": "121.8500", + "2. high": "123.2707", + "3. low": "120.8900", + "4. close": "122.7000", + "5. volume": "11289101" + }, + "2022-10-24": { + "1. open": "122.0700", + "2. high": "123.1000", + "3. low": "121.3300", + "4. close": "122.3800", + "5. volume": "12624177" + }, + "2022-10-21": { + "1. open": "116.4600", + "2. high": "122.3900", + "3. low": "116.3300", + "4. close": "122.2300", + "5. volume": "20593310" + }, + "2022-10-20": { + "1. open": "117.1600", + "2. high": "118.7100", + "3. low": "115.6500", + "4. close": "116.1300", + "5. volume": "12207437" + }, + "2022-10-19": { + "1. open": "117.9900", + "2. high": "118.8300", + "3. low": "115.6701", + "4. close": "116.5100", + "5. volume": "17072035" + }, + "2022-10-18": { + "1. open": "119.6600", + "2. high": "120.1400", + "3. low": "116.9600", + "4. close": "118.8400", + "5. volume": "21539680" + }, + "2022-10-17": { + "1. open": "115.4100", + "2. high": "117.0100", + "3. low": "114.3200", + "4. close": "115.8600", + "5. volume": "22276272" + }, + "2022-10-14": { + "1. open": "111.9620", + "2. high": "115.2400", + "3. low": "110.7240", + "4. close": "111.1900", + "5. volume": "33420141" + }, + "2022-10-13": { + "1. open": "101.9800", + "2. high": "109.9000", + "3. low": "101.7600", + "4. close": "109.3700", + "5. volume": "22398706" + }, + "2022-10-12": { + "1. open": "101.8000", + "2. high": "104.7300", + "3. low": "101.2800", + "4. close": "103.6100", + "5. volume": "13180960" + }, + "2022-10-11": { + "1. open": "104.3700", + "2. high": "104.5400", + "3. low": "101.8500", + "4. close": "101.9600", + "5. volume": "12739700" + }, + "2022-10-10": { + "1. open": "106.7300", + "2. high": "107.3100", + "3. low": "104.5200", + "4. close": "104.9900", + "5. volume": "8931729" + }, + "2022-10-07": { + "1. open": "107.5200", + "2. high": "107.7100", + "3. low": "105.2650", + "4. close": "105.9800", + "5. volume": "11681088" + }, + "2022-10-06": { + "1. open": "109.4600", + "2. high": "110.1900", + "3. low": "107.9400", + "4. close": "108.1400", + "5. volume": "11521415" + }, + "2022-10-05": { + "1. open": "109.7500", + "2. high": "110.9500", + "3. low": "108.8300", + "4. close": "110.3900", + "5. volume": "10943502" + }, + "2022-10-04": { + "1. open": "110.6100", + "2. high": "112.9900", + "3. low": "109.8600", + "4. close": "112.7700", + "5. volume": "16013586" + }, + "2022-10-03": { + "1. open": "105.6200", + "2. high": "108.3600", + "3. low": "104.4600", + "4. close": "107.7300", + "5. volume": "12248137" + }, + "2022-09-30": { + "1. open": "106.0600", + "2. high": "107.6200", + "3. low": "104.4000", + "4. close": "104.5000", + "5. volume": "15973415" + }, + "2022-09-29": { + "1. open": "106.9500", + "2. high": "107.2800", + "3. low": "104.3980", + "4. close": "106.1600", + "5. volume": "12713926" + }, + "2022-09-28": { + "1. open": "105.9500", + "2. high": "108.7300", + "3. low": "105.6400", + "4. close": "107.9900", + "5. volume": "12762596" + }, + "2022-09-27": { + "1. open": "107.7500", + "2. high": "108.1700", + "3. low": "104.6500", + "4. close": "105.8500", + "5. volume": "12793612" + }, + "2022-09-26": { + "1. open": "108.0000", + "2. high": "109.6050", + "3. low": "106.0600", + "4. close": "106.7900", + "5. volume": "15753581" + }, + "2022-09-23": { + "1. open": "110.0500", + "2. high": "110.3399", + "3. low": "107.1600", + "4. close": "109.1400", + "5. volume": "18138572" + }, + "2022-09-22": { + "1. open": "113.3800", + "2. high": "113.6000", + "3. low": "111.0700", + "4. close": "111.2100", + "5. volume": "11525303" + }, + "2022-09-21": { + "1. open": "116.5400", + "2. high": "116.6000", + "3. low": "112.4200", + "4. close": "112.4900", + "5. volume": "12606281" + }, + "2022-09-20": { + "1. open": "117.4100", + "2. high": "117.6900", + "3. low": "114.6400", + "4. close": "115.8300", + "5. volume": "9619026" + }, + "2022-09-19": { + "1. open": "116.0000", + "2. high": "118.7300", + "3. low": "115.5100", + "4. close": "118.1600", + "5. volume": "8201305" + }, + "2022-09-16": { + "1. open": "117.3900", + "2. high": "117.4000", + "3. low": "115.3700", + "4. close": "117.0800", + "5. volume": "14844136" + }, + "2022-09-15": { + "1. open": "116.1200", + "2. high": "119.3800", + "3. low": "115.7550", + "4. close": "117.8700", + "5. volume": "10821438" + }, + "2022-09-14": { + "1. open": "116.7000", + "2. high": "117.8400", + "3. low": "114.8800", + "4. close": "116.1200", + "5. volume": "9345718" + }, + "2022-09-13": { + "1. open": "118.0700", + "2. high": "118.9200", + "3. low": "115.7800", + "4. close": "116.3900", + "5. volume": "12904575" + }, + "2022-09-12": { + "1. open": "120.6200", + "2. high": "121.5500", + "3. low": "119.7900", + "4. close": "120.5800", + "5. volume": "8614630" + }, + "2022-09-09": { + "1. open": "119.1400", + "2. high": "120.0500", + "3. low": "118.6700", + "4. close": "119.1700", + "5. volume": "9302228" + }, + "2022-09-08": { + "1. open": "115.2800", + "2. high": "118.7900", + "3. low": "114.6300", + "4. close": "118.6000", + "5. volume": "11434984" + }, + "2022-09-07": { + "1. open": "113.1300", + "2. high": "116.1100", + "3. low": "112.7600", + "4. close": "115.9000", + "5. volume": "10647866" + }, + "2022-09-06": { + "1. open": "114.3300", + "2. high": "114.7450", + "3. low": "112.0700", + "4. close": "113.7400", + "5. volume": "9735952" + }, + "2022-09-02": { + "1. open": "115.8700", + "2. high": "117.4500", + "3. low": "113.1850", + "4. close": "113.7100", + "5. volume": "10666594" + }, + "2022-09-01": { + "1. open": "113.2900", + "2. high": "114.6300", + "3. low": "111.9100", + "4. close": "114.5100", + "5. volume": "9979823" + }, + "2022-08-31": { + "1. open": "114.4800", + "2. high": "115.0300", + "3. low": "113.3390", + "4. close": "113.7300", + "5. volume": "10738299" + }, + "2022-08-30": { + "1. open": "115.0000", + "2. high": "115.5800", + "3. low": "113.3600", + "4. close": "114.4100", + "5. volume": "10745404" + }, + "2022-08-29": { + "1. open": "114.0000", + "2. high": "114.8600", + "3. low": "113.4600", + "4. close": "114.3900", + "5. volume": "7785336" + }, + "2022-08-26": { + "1. open": "119.4600", + "2. high": "119.9900", + "3. low": "114.6000", + "4. close": "114.6700", + "5. volume": "11276212" + }, + "2022-08-25": { + "1. open": "116.1600", + "2. high": "118.7400", + "3. low": "115.6800", + "4. close": "118.5500", + "5. volume": "10758870" + }, + "2022-08-24": { + "1. open": "115.2900", + "2. high": "116.4100", + "3. low": "114.4500", + "4. close": "115.8000", + "5. volume": "9771264" + }, + "2022-08-23": { + "1. open": "116.6900", + "2. high": "117.2900", + "3. low": "115.3827", + "4. close": "115.5200", + "5. volume": "7607042" + }, + "2022-08-22": { + "1. open": "116.7500", + "2. high": "117.1600", + "3. low": "115.5000", + "4. close": "116.6700", + "5. volume": "8967607" + }, + "2022-08-19": { + "1. open": "120.6200", + "2. high": "120.9900", + "3. low": "118.1100", + "4. close": "118.6300", + "5. volume": "13464469" + }, + "2022-08-18": { + "1. open": "122.2400", + "2. high": "122.4700", + "3. low": "120.5500", + "4. close": "121.6400", + "5. volume": "9531752" + }, + "2022-08-17": { + "1. open": "122.3000", + "2. high": "123.1600", + "3. low": "121.6948", + "4. close": "122.5900", + "5. volume": "8149335" + }, + "2022-08-16": { + "1. open": "122.2900", + "2. high": "124.2389", + "3. low": "121.8700", + "4. close": "123.6300", + "5. volume": "9554966" + }, + "2022-08-15": { + "1. open": "121.1400", + "2. high": "122.7200", + "3. low": "120.6000", + "4. close": "122.4600", + "5. volume": "8456202" + }, + "2022-08-12": { + "1. open": "120.6700", + "2. high": "122.2500", + "3. low": "119.4400", + "4. close": "122.1300", + "5. volume": "9906716" + }, + "2022-08-11": { + "1. open": "119.9000", + "2. high": "121.2000", + "3. low": "119.3100", + "4. close": "120.1400", + "5. volume": "11684856" + }, + "2022-08-10": { + "1. open": "117.9600", + "2. high": "119.3700", + "3. low": "117.5000", + "4. close": "118.3900", + "5. volume": "12847258" + }, + "2022-08-09": { + "1. open": "114.7500", + "2. high": "115.9900", + "3. low": "114.3700", + "4. close": "115.3800", + "5. volume": "10233754" + }, + "2022-08-08": { + "1. open": "116.2500", + "2. high": "116.7000", + "3. low": "114.1800", + "4. close": "114.3500", + "5. volume": "10339584" + }, + "2022-08-05": { + "1. open": "112.5300", + "2. high": "116.1899", + "3. low": "112.0500", + "4. close": "115.7600", + "5. volume": "14174642" + }, + "2022-08-04": { + "1. open": "112.8500", + "2. high": "113.3200", + "3. low": "111.0214", + "4. close": "112.3600", + "5. volume": "18033854" + }, + "2022-08-03": { + "1. open": "113.4500", + "2. high": "114.0976", + "3. low": "111.7100", + "4. close": "113.6100", + "5. volume": "14394499" + }, + "2022-08-02": { + "1. open": "113.9200", + "2. high": "114.3950", + "3. low": "112.2700", + "4. close": "112.4300", + "5. volume": "14942854" + }, + "2022-08-01": { + "1. open": "114.5000", + "2. high": "115.1050", + "3. low": "113.0700", + "4. close": "114.2100", + "5. volume": "14740406" + }, + "2022-07-29": { + "1. open": "115.5900", + "2. high": "116.5000", + "3. low": "114.7850", + "4. close": "115.3600", + "5. volume": "12944544" + }, + "2022-07-28": { + "1. open": "115.2500", + "2. high": "115.9800", + "3. low": "113.5300", + "4. close": "114.8100", + "5. volume": "10384770" + }, + "2022-07-27": { + "1. open": "114.0100", + "2. high": "115.7400", + "3. low": "113.3000", + "4. close": "115.2400", + "5. volume": "9274454" + }, + "2022-07-26": { + "1. open": "114.5800", + "2. high": "115.5800", + "3. low": "113.0300", + "4. close": "113.4200", + "5. volume": "10675119" + }, + "2022-07-25": { + "1. open": "115.8400", + "2. high": "116.4600", + "3. low": "114.7700", + "4. close": "115.2200", + "5. volume": "9394033" + }, + "2022-07-22": { + "1. open": "115.2400", + "2. high": "116.2500", + "3. low": "113.6700", + "4. close": "114.7600", + "5. volume": "7645542" + }, + "2022-07-21": { + "1. open": "114.4400", + "2. high": "115.5300", + "3. low": "113.3700", + "4. close": "115.3200", + "5. volume": "11595860" + }, + "2022-07-20": { + "1. open": "114.1000", + "2. high": "114.7389", + "3. low": "113.4800", + "4. close": "114.5400", + "5. volume": "11667540" + }, + "2022-07-19": { + "1. open": "113.1300", + "2. high": "114.9350", + "3. low": "112.6700", + "4. close": "114.5600", + "5. volume": "11862269" + }, + "2022-07-18": { + "1. open": "114.7700", + "2. high": "115.8401", + "3. low": "111.2900", + "4. close": "111.7900", + "5. volume": "13977903" + }, + "2022-07-15": { + "1. open": "109.1600", + "2. high": "113.8800", + "3. low": "107.6700", + "4. close": "112.9500", + "5. volume": "18863886" + }, + "2022-07-14": { + "1. open": "107.9900", + "2. high": "108.2300", + "3. low": "106.0600", + "4. close": "108.0000", + "5. volume": "26204846" + }, + "2022-07-13": { + "1. open": "111.7500", + "2. high": "112.4769", + "3. low": "110.3800", + "4. close": "111.9100", + "5. volume": "12979883" + }, + "2022-07-12": { + "1. open": "112.5800", + "2. high": "115.1800", + "3. low": "112.2600", + "4. close": "112.9700", + "5. volume": "11250917" + }, + "2022-07-11": { + "1. open": "113.5500", + "2. high": "114.2300", + "3. low": "112.2150", + "4. close": "112.8600", + "5. volume": "7944573" + }, + "2022-07-08": { + "1. open": "115.1600", + "2. high": "115.6500", + "3. low": "113.6100", + "4. close": "114.3600", + "5. volume": "8807840" + }, + "2022-07-07": { + "1. open": "113.5000", + "2. high": "114.9000", + "3. low": "113.4000", + "4. close": "114.7200", + "5. volume": "10347385" + }, + "2022-07-06": { + "1. open": "111.7300", + "2. high": "112.9900", + "3. low": "110.7850", + "4. close": "111.8900", + "5. volume": "10656197" + }, + "2022-07-05": { + "1. open": "110.7700", + "2. high": "112.7100", + "3. low": "109.3000", + "4. close": "112.6200", + "5. volume": "12515590" + }, + "2022-07-01": { + "1. open": "112.6500", + "2. high": "114.4150", + "3. low": "111.1600", + "4. close": "114.0500", + "5. volume": "10573577" + }, + "2022-06-30": { + "1. open": "113.1700", + "2. high": "114.0750", + "3. low": "110.9300", + "4. close": "112.6100", + "5. volume": "15172611" + }, + "2022-06-29": { + "1. open": "116.0000", + "2. high": "116.8200", + "3. low": "114.7300", + "4. close": "115.3000", + "5. volume": "9338432" + }, + "2022-06-28": { + "1. open": "117.6700", + "2. high": "119.2900", + "3. low": "115.6000", + "4. close": "115.8200", + "5. volume": "11615519" + }, + "2022-06-27": { + "1. open": "118.0600", + "2. high": "118.5000", + "3. low": "115.6417", + "4. close": "116.3800", + "5. volume": "11280485" + }, + "2022-06-24": { + "1. open": "113.2300", + "2. high": "117.8200", + "3. low": "112.8300", + "4. close": "117.3200", + "5. volume": "14841090" + }, + "2022-06-23": { + "1. open": "115.0100", + "2. high": "115.1800", + "3. low": "111.4800", + "4. close": "113.9200", + "5. volume": "11851541" + }, + "2022-06-22": { + "1. open": "114.8800", + "2. high": "116.1999", + "3. low": "114.3900", + "4. close": "115.1800", + "5. volume": "9848572" + }, + "2022-06-21": { + "1. open": "115.8650", + "2. high": "117.0300", + "3. low": "115.0400", + "4. close": "115.8300", + "5. volume": "11680485" + }, + "2022-06-17": { + "1. open": "113.5400", + "2. high": "114.6300", + "3. low": "112.1600", + "4. close": "113.0300", + "5. volume": "30919865" + }, + "2022-06-16": { + "1. open": "113.8600", + "2. high": "114.2593", + "3. low": "111.8700", + "4. close": "113.4300", + "5. volume": "16724855" + }, + "2022-06-15": { + "1. open": "115.6200", + "2. high": "116.9500", + "3. low": "113.1683", + "4. close": "115.4100", + "5. volume": "14083548" + }, + "2022-06-14": { + "1. open": "115.5500", + "2. high": "117.3200", + "3. low": "113.2200", + "4. close": "114.0600", + "5. volume": "13357912" + }, + "2022-06-13": { + "1. open": "116.8600", + "2. high": "117.9500", + "3. low": "115.0600", + "4. close": "115.9900", + "5. volume": "16805564" + }, + "2022-06-10": { + "1. open": "122.5900", + "2. high": "123.4000", + "3. low": "119.3200", + "4. close": "119.5500", + "5. volume": "12951760" + }, + "2022-06-09": { + "1. open": "127.3700", + "2. high": "128.1000", + "3. low": "125.2700", + "4. close": "125.3100", + "5. volume": "13565478" + }, + "2022-06-08": { + "1. open": "129.0000", + "2. high": "129.4500", + "3. low": "126.9000", + "4. close": "128.0000", + "5. volume": "8422110" + }, + "2022-06-07": { + "1. open": "128.8300", + "2. high": "130.3200", + "3. low": "128.6159", + "4. close": "130.0700", + "5. volume": "6722167" + }, + "2022-06-06": { + "1. open": "131.0900", + "2. high": "132.3900", + "3. low": "129.4600", + "4. close": "129.7300", + "5. volume": "11323459" + }, + "2022-06-03": { + "1. open": "131.2100", + "2. high": "131.7700", + "3. low": "129.9900", + "4. close": "130.1600", + "5. volume": "8596022" + }, + "2022-06-02": { + "1. open": "129.9000", + "2. high": "132.0100", + "3. low": "128.6700", + "4. close": "132.0000", + "5. volume": "8374794" + }, + "2022-06-01": { + "1. open": "132.8700", + "2. high": "132.8700", + "3. low": "128.6700", + "4. close": "129.9100", + "5. volume": "10768023" + }, + "2022-05-31": { + "1. open": "130.1800", + "2. high": "133.1500", + "3. low": "129.7100", + "4. close": "132.2300", + "5. volume": "17015042" + }, + "2022-05-27": { + "1. open": "130.1600", + "2. high": "131.2700", + "3. low": "129.1400", + "4. close": "131.2700", + "5. volume": "11177759" + }, + "2022-05-26": { + "1. open": "128.3700", + "2. high": "130.1939", + "3. low": "128.2100", + "4. close": "129.4400", + "5. volume": "15990944" + }, + "2022-05-25": { + "1. open": "126.2800", + "2. high": "127.8600", + "3. low": "125.1700", + "4. close": "127.2400", + "5. volume": "12780385" + }, + "2022-05-24": { + "1. open": "124.3600", + "2. high": "127.4900", + "3. low": "123.1100", + "4. close": "126.3600", + "5. volume": "19324922" + }, + "2022-05-23": { + "1. open": "120.4600", + "2. high": "126.5700", + "3. low": "120.4500", + "4. close": "124.6000", + "5. volume": "24376725" + }, + "2022-05-20": { + "1. open": "119.4600", + "2. high": "119.6700", + "3. low": "115.0200", + "4. close": "117.3400", + "5. volume": "13150099" + }, + "2022-05-19": { + "1. open": "118.1900", + "2. high": "119.6500", + "3. low": "117.6300", + "4. close": "118.3100", + "5. volume": "12765769" + }, + "2022-05-18": { + "1. open": "121.3000", + "2. high": "121.9700", + "3. low": "119.5300", + "4. close": "120.0900", + "5. volume": "12664912" + }, + "2022-05-17": { + "1. open": "121.0400", + "2. high": "122.9700", + "3. low": "120.8100", + "4. close": "122.1800", + "5. volume": "11160151" + }, + "2022-05-16": { + "1. open": "118.5400", + "2. high": "119.4600", + "3. low": "117.2300", + "4. close": "118.2600", + "5. volume": "10269025" + }, + "2022-05-13": { + "1. open": "119.4100", + "2. high": "120.2500", + "3. low": "117.9600", + "4. close": "119.0900", + "5. volume": "10443203" + }, + "2022-05-12": { + "1. open": "117.0000", + "2. high": "118.3200", + "3. low": "115.3700", + "4. close": "118.0400", + "5. volume": "16318801" + }, + "2022-05-11": { + "1. open": "119.3000", + "2. high": "122.8900", + "3. low": "117.9400", + "4. close": "118.1400", + "5. volume": "14630299" + }, + "2022-05-10": { + "1. open": "123.1100", + "2. high": "123.7800", + "3. low": "117.5600", + "4. close": "118.8900", + "5. volume": "16382441" + }, + "2022-05-09": { + "1. open": "122.1100", + "2. high": "123.3300", + "3. low": "120.5000", + "4. close": "121.8600", + "5. volume": "14312300" + }, + "2022-05-06": { + "1. open": "123.8000", + "2. high": "124.2900", + "3. low": "121.1800", + "4. close": "123.7200", + "5. volume": "14417942" + }, + "2022-05-05": { + "1. open": "125.2500", + "2. high": "126.1000", + "3. low": "122.1600", + "4. close": "123.9200", + "5. volume": "15055401" + }, + "2022-05-04": { + "1. open": "122.8000", + "2. high": "127.4000", + "3. low": "122.7400", + "4. close": "127.1000", + "5. volume": "17061624" + }, + "2022-05-03": { + "1. open": "121.5300", + "2. high": "124.1700", + "3. low": "120.7800", + "4. close": "123.0300", + "5. volume": "15720935" + }, + "2022-05-02": { + "1. open": "119.8800", + "2. high": "120.7100", + "3. low": "118.2200", + "4. close": "120.4500", + "5. volume": "18544958" + }, + "2022-04-29": { + "1. open": "123.0500", + "2. high": "123.6100", + "3. low": "118.9000", + "4. close": "119.3600", + "5. volume": "14874811" + }, + "2022-04-28": { + "1. open": "122.8100", + "2. high": "123.6500", + "3. low": "121.1400", + "4. close": "123.3400", + "5. volume": "13019941" + }, + "2022-04-27": { + "1. open": "122.3300", + "2. high": "123.5600", + "3. low": "121.2200", + "4. close": "121.4200", + "5. volume": "17215247" + }, + "2022-04-26": { + "1. open": "124.6400", + "2. high": "126.4100", + "3. low": "122.8700", + "4. close": "123.0200", + "5. volume": "16842345" + }, + "2022-04-25": { + "1. open": "126.0100", + "2. high": "127.1150", + "3. low": "123.1100", + "4. close": "126.7700", + "5. volume": "17149031" + }, + "2022-04-22": { + "1. open": "130.2800", + "2. high": "130.5200", + "3. low": "126.6879", + "4. close": "126.8100", + "5. volume": "14318842" + }, + "2022-04-21": { + "1. open": "132.2200", + "2. high": "132.8100", + "3. low": "129.9600", + "4. close": "130.5600", + "5. volume": "12174182" + }, + "2022-04-20": { + "1. open": "132.5200", + "2. high": "133.5100", + "3. low": "131.3400", + "4. close": "131.5800", + "5. volume": "12034940" + }, + "2022-04-19": { + "1. open": "128.4500", + "2. high": "131.3200", + "3. low": "128.2300", + "4. close": "131.1200", + "5. volume": "15015448" + }, + "2022-04-18": { + "1. open": "125.6700", + "2. high": "129.2400", + "3. low": "125.5400", + "4. close": "128.4600", + "5. volume": "11834444" + }, + "2022-04-14": { + "1. open": "126.5000", + "2. high": "128.3000", + "3. low": "125.0200", + "4. close": "126.1200", + "5. volume": "18835190" + }, + "2022-04-13": { + "1. open": "126.9400", + "2. high": "129.2500", + "3. low": "126.0100", + "4. close": "127.3000", + "5. volume": "30838027" + }, + "2022-04-12": { + "1. open": "132.1400", + "2. high": "134.5800", + "3. low": "130.7000", + "4. close": "131.5400", + "5. volume": "12989862" + }, + "2022-04-11": { + "1. open": "133.0000", + "2. high": "134.9000", + "3. low": "132.5700", + "4. close": "133.0000", + "5. volume": "10466429" + }, + "2022-04-08": { + "1. open": "131.6700", + "2. high": "133.9000", + "3. low": "131.4900", + "4. close": "133.4900", + "5. volume": "13126938" + }, + "2022-04-07": { + "1. open": "130.9500", + "2. high": "131.9200", + "3. low": "128.7300", + "4. close": "131.0900", + "5. volume": "12994231" + }, + "2022-04-06": { + "1. open": "131.5800", + "2. high": "132.5600", + "3. low": "130.9600", + "4. close": "131.4900", + "5. volume": "12914733" + }, + "2022-04-05": { + "1. open": "134.0700", + "2. high": "135.4000", + "3. low": "133.0100", + "4. close": "133.3400", + "5. volume": "11926484" + }, + "2022-04-04": { + "1. open": "134.1200", + "2. high": "136.9400", + "3. low": "132.8900", + "4. close": "135.9100", + "5. volume": "17422937" + }, + "2022-04-01": { + "1. open": "137.4000", + "2. high": "137.4100", + "3. low": "133.8000", + "4. close": "135.3100", + "5. volume": "15721297" + }, + "2022-03-31": { + "1. open": "139.8300", + "2. high": "140.3450", + "3. low": "136.2600", + "4. close": "136.3200", + "5. volume": "17353942" + }, + "2022-03-30": { + "1. open": "141.9000", + "2. high": "142.1200", + "3. low": "139.9100", + "4. close": "140.5400", + "5. volume": "8771027" + }, + "2022-03-29": { + "1. open": "143.3500", + "2. high": "143.5950", + "3. low": "140.2400", + "4. close": "141.1800", + "5. volume": "11316503" + }, + "2022-03-28": { + "1. open": "140.0000", + "2. high": "140.9700", + "3. low": "137.8950", + "4. close": "140.8700", + "5. volume": "10818077" + }, + "2022-03-25": { + "1. open": "141.0900", + "2. high": "143.1800", + "3. low": "140.8000", + "4. close": "141.9200", + "5. volume": "8186674" + }, + "2022-03-24": { + "1. open": "140.3000", + "2. high": "140.7100", + "3. low": "139.1100", + "4. close": "140.6900", + "5. volume": "10017625" + }, + "2022-03-23": { + "1. open": "140.9800", + "2. high": "141.5850", + "3. low": "139.1999", + "4. close": "139.7800", + "5. volume": "12093218" + }, + "2022-03-22": { + "1. open": "142.2700", + "2. high": "143.9300", + "3. low": "141.7202", + "4. close": "142.6200", + "5. volume": "13298395" + }, + "2022-03-21": { + "1. open": "140.3500", + "2. high": "140.7600", + "3. low": "138.7301", + "4. close": "139.6500", + "5. volume": "12407732" + }, + "2022-03-18": { + "1. open": "140.1900", + "2. high": "140.8500", + "3. low": "138.4600", + "4. close": "140.1000", + "5. volume": "22981425" + }, + "2022-03-17": { + "1. open": "136.8600", + "2. high": "140.1900", + "3. low": "135.9205", + "4. close": "140.1500", + "5. volume": "17050454" + }, + "2022-03-16": { + "1. open": "134.8700", + "2. high": "138.4900", + "3. low": "134.4300", + "4. close": "138.4000", + "5. volume": "20354896" + }, + "2022-03-15": { + "1. open": "131.8000", + "2. high": "133.5500", + "3. low": "131.1300", + "4. close": "132.4800", + "5. volume": "15096604" + }, + "2022-03-14": { + "1. open": "129.4600", + "2. high": "132.9200", + "3. low": "129.2300", + "4. close": "130.1700", + "5. volume": "15786898" + }, + "2022-03-11": { + "1. open": "132.4850", + "2. high": "134.0800", + "3. low": "128.4249", + "4. close": "128.8900", + "5. volume": "20061789" + }, + "2022-03-10": { + "1. open": "131.8600", + "2. high": "133.4500", + "3. low": "130.3250", + "4. close": "131.8600", + "5. volume": "15604247" + }, + "2022-03-09": { + "1. open": "132.9000", + "2. high": "135.2400", + "3. low": "132.4400", + "4. close": "133.4400", + "5. volume": "17536202" + }, + "2022-03-08": { + "1. open": "129.6400", + "2. high": "131.7900", + "3. low": "127.2700", + "4. close": "128.3000", + "5. volume": "19207816" + }, + "2022-03-07": { + "1. open": "132.1700", + "2. high": "132.6900", + "3. low": "128.9513", + "4. close": "129.2100", + "5. volume": "27560052" + }, + "2022-03-04": { + "1. open": "134.9400", + "2. high": "135.4200", + "3. low": "132.4000", + "4. close": "134.4000", + "5. volume": "21020675" + }, + "2022-03-03": { + "1. open": "139.8400", + "2. high": "140.9800", + "3. low": "137.0600", + "4. close": "138.2900", + "5. volume": "16640804" + }, + "2022-03-02": { + "1. open": "137.2900", + "2. high": "140.0400", + "3. low": "136.6076", + "4. close": "139.2800", + "5. volume": "19405581" + }, + "2022-03-01": { + "1. open": "140.0400", + "2. high": "140.4800", + "3. low": "133.5800", + "4. close": "136.4500", + "5. volume": "36840448" + }, + "2022-02-28": { + "1. open": "143.5500", + "2. high": "145.0600", + "3. low": "140.8800", + "4. close": "141.8000", + "5. volume": "31315344" + }, + "2022-02-25": { + "1. open": "145.2500", + "2. high": "150.1269", + "3. low": "144.9100", + "4. close": "147.9700", + "5. volume": "18367679" + }, + "2022-02-24": { + "1. open": "142.9400", + "2. high": "144.9900", + "3. low": "139.7800", + "4. close": "144.5500", + "5. volume": "25655100" + }, + "2022-02-23": { + "1. open": "153.1200", + "2. high": "153.3000", + "3. low": "147.9700", + "4. close": "148.6900", + "5. volume": "11799031" + }, + "2022-02-22": { + "1. open": "150.6000", + "2. high": "153.2400", + "3. low": "150.4100", + "4. close": "151.8700", + "5. volume": "11218553" + }, + "2022-02-18": { + "1. open": "152.1300", + "2. high": "154.1400", + "3. low": "151.1300", + "4. close": "152.1400", + "5. volume": "11733315" + }, + "2022-02-17": { + "1. open": "153.0000", + "2. high": "153.7300", + "3. low": "150.6650", + "4. close": "151.4300", + "5. volume": "11367457" + }, + "2022-02-16": { + "1. open": "153.7400", + "2. high": "156.1000", + "3. low": "153.7400", + "4. close": "155.0000", + "5. volume": "9076526" + }, + "2022-02-15": { + "1. open": "154.5100", + "2. high": "155.9400", + "3. low": "153.8500", + "4. close": "154.7200", + "5. volume": "9500867" + }, + "2022-02-14": { + "1. open": "152.7300", + "2. high": "153.6800", + "3. low": "150.3178", + "4. close": "152.4900", + "5. volume": "17026491" + }, + "2022-02-11": { + "1. open": "155.6100", + "2. high": "158.1900", + "3. low": "152.9700", + "4. close": "153.9200", + "5. volume": "16830005" + }, + "2022-02-10": { + "1. open": "156.6600", + "2. high": "159.0300", + "3. low": "155.2200", + "4. close": "155.9500", + "5. volume": "16455635" + }, + "2022-02-09": { + "1. open": "156.5900", + "2. high": "157.4305", + "3. low": "155.8200", + "4. close": "156.6000", + "5. volume": "9131135" + }, + "2022-02-08": { + "1. open": "155.0000", + "2. high": "158.4800", + "3. low": "154.8000", + "4. close": "155.9500", + "5. volume": "20411387" + }, + "2022-02-07": { + "1. open": "153.2700", + "2. high": "153.6200", + "3. low": "150.8500", + "4. close": "153.0700", + "5. volume": "12572283" + }, + "2022-02-04": { + "1. open": "149.1000", + "2. high": "153.5000", + "3. low": "148.7673", + "4. close": "152.5600", + "5. volume": "16654409" + }, + "2022-02-03": { + "1. open": "150.0000", + "2. high": "151.6500", + "3. low": "148.2850", + "4. close": "148.7000", + "5. volume": "12474882" + }, + "2022-02-02": { + "1. open": "150.5000", + "2. high": "150.9400", + "3. low": "148.0700", + "4. close": "149.9400", + "5. volume": "12441136" + }, + "2022-02-01": { + "1. open": "148.6900", + "2. high": "151.4700", + "3. low": "148.3000", + "4. close": "151.1500", + "5. volume": "14584935" + }, + "2022-01-31": { + "1. open": "145.6400", + "2. high": "148.7900", + "3. low": "144.6700", + "4. close": "148.6000", + "5. volume": "13985745" + }, + "2022-01-28": { + "1. open": "144.1900", + "2. high": "146.7600", + "3. low": "142.1700", + "4. close": "146.6100", + "5. volume": "14116969" + }, + "2022-01-27": { + "1. open": "149.4200", + "2. high": "150.3800", + "3. low": "144.1300", + "4. close": "145.3100", + "5. volume": "17544523" + }, + "2022-01-26": { + "1. open": "148.7200", + "2. high": "150.5700", + "3. low": "145.9600", + "4. close": "147.9200", + "5. volume": "20709097" + }, + "2022-01-25": { + "1. open": "143.6500", + "2. high": "146.8500", + "3. low": "140.7900", + "4. close": "146.5300", + "5. volume": "18915869" + }, + "2022-01-24": { + "1. open": "142.2800", + "2. high": "145.4800", + "3. low": "139.5700", + "4. close": "144.9500", + "5. volume": "28503121" + }, + "2022-01-21": { + "1. open": "147.5000", + "2. high": "147.5100", + "3. low": "144.2700", + "4. close": "145.0800", + "5. volume": "20705401" + }, + "2022-01-20": { + "1. open": "148.9900", + "2. high": "150.6100", + "3. low": "147.3600", + "4. close": "147.6600", + "5. volume": "14860843" + }, + "2022-01-19": { + "1. open": "151.5700", + "2. high": "152.2300", + "3. low": "148.5500", + "4. close": "148.9300", + "5. volume": "22160010" + }, + "2022-01-18": { + "1. open": "155.7800", + "2. high": "155.7800", + "3. low": "150.5400", + "4. close": "151.2700", + "5. volume": "31450099" + }, + "2022-01-14": { + "1. open": "160.7600", + "2. high": "161.0300", + "3. low": "156.8950", + "4. close": "157.8900", + "5. volume": "40158362" + }, + "2022-01-13": { + "1. open": "168.3400", + "2. high": "169.8100", + "3. low": "167.8900", + "4. close": "168.2300", + "5. volume": "13623418" + }, + "2022-01-12": { + "1. open": "168.4600", + "2. high": "169.5900", + "3. low": "167.1800", + "4. close": "168.4400", + "5. volume": "12568011" + }, + "2022-01-11": { + "1. open": "168.2600", + "2. high": "168.5246", + "3. low": "166.3100", + "4. close": "167.4900", + "5. volume": "11704529" + }, + "2022-01-10": { + "1. open": "169.0700", + "2. high": "169.3100", + "3. low": "165.5300", + "4. close": "167.3200", + "5. volume": "12922455" + }, + "2022-01-07": { + "1. open": "165.6650", + "2. high": "167.5300", + "3. low": "165.0600", + "4. close": "167.1600", + "5. volume": "13913345" + }, + "2022-01-06": { + "1. open": "166.9100", + "2. high": "167.3700", + "3. low": "163.8700", + "4. close": "165.5200", + "5. volume": "14047498" + }, + "2022-01-05": { + "1. open": "167.8200", + "2. high": "168.3589", + "3. low": "163.7300", + "4. close": "163.7800", + "5. volume": "17539410" + }, + "2022-01-04": { + "1. open": "164.3100", + "2. high": "168.5800", + "3. low": "164.2300", + "4. close": "167.8300", + "5. volume": "20195802" + }, + "2022-01-03": { + "1. open": "159.8600", + "2. high": "162.6400", + "3. low": "159.5100", + "4. close": "161.7000", + "5. volume": "13128118" + }, + "2021-12-31": { + "1. open": "158.4500", + "2. high": "159.2900", + "3. low": "157.9600", + "4. close": "158.3500", + "5. volume": "5724199" + }, + "2021-12-30": { + "1. open": "159.1100", + "2. high": "160.2400", + "3. low": "158.3700", + "4. close": "158.4800", + "5. volume": "6948171" + }, + "2021-12-29": { + "1. open": "158.8500", + "2. high": "159.6300", + "3. low": "158.1500", + "4. close": "158.5600", + "5. volume": "6398927" + }, + "2021-12-28": { + "1. open": "158.2000", + "2. high": "160.1500", + "3. low": "158.0800", + "4. close": "158.6400", + "5. volume": "6342743" + }, + "2021-12-27": { + "1. open": "157.6000", + "2. high": "158.2000", + "3. low": "156.3400", + "4. close": "158.1600", + "5. volume": "6189234" + }, + "2021-12-23": { + "1. open": "157.6100", + "2. high": "159.1200", + "3. low": "157.2100", + "4. close": "157.2600", + "5. volume": "8055154" + }, + "2021-12-22": { + "1. open": "155.7500", + "2. high": "157.0550", + "3. low": "155.2400", + "4. close": "156.7000", + "5. volume": "7272989" + }, + "2021-12-21": { + "1. open": "155.4100", + "2. high": "157.1800", + "3. low": "155.0900", + "4. close": "156.0900", + "5. volume": "11291338" + }, + "2021-12-20": { + "1. open": "154.5100", + "2. high": "154.7000", + "3. low": "151.8400", + "4. close": "153.9400", + "5. volume": "15147982" + }, + "2021-12-17": { + "1. open": "159.3150", + "2. high": "159.3800", + "3. low": "155.1800", + "4. close": "156.7600", + "5. volume": "28138027" + }, + "2021-12-16": { + "1. open": "160.3900", + "2. high": "161.8250", + "3. low": "158.7000", + "4. close": "160.4100", + "5. volume": "19542759" + }, + "2021-12-15": { + "1. open": "159.8500", + "2. high": "159.8500", + "3. low": "157.3500", + "4. close": "157.9400", + "5. volume": "14014167" + }, + "2021-12-14": { + "1. open": "157.4500", + "2. high": "160.8900", + "3. low": "157.3000", + "4. close": "159.1300", + "5. volume": "12563560" + }, + "2021-12-13": { + "1. open": "159.5000", + "2. high": "159.7900", + "3. low": "157.2846", + "4. close": "157.9200", + "5. volume": "12068987" + }, + "2021-12-10": { + "1. open": "161.3200", + "2. high": "161.7020", + "3. low": "159.1300", + "4. close": "159.8200", + "5. volume": "10405374" + }, + "2021-12-09": { + "1. open": "159.6500", + "2. high": "160.9300", + "3. low": "158.6500", + "4. close": "160.4600", + "5. volume": "11189642" + }, + "2021-12-08": { + "1. open": "162.6600", + "2. high": "163.2700", + "3. low": "160.1700", + "4. close": "160.7100", + "5. volume": "11705673" + }, + "2021-12-07": { + "1. open": "161.8800", + "2. high": "163.3900", + "3. low": "161.1600", + "4. close": "162.5700", + "5. volume": "9851554" + }, + "2021-12-06": { + "1. open": "161.0100", + "2. high": "162.6100", + "3. low": "159.4600", + "4. close": "160.1600", + "5. volume": "11186493" + }, + "2021-12-03": { + "1. open": "161.5000", + "2. high": "161.8290", + "3. low": "157.1900", + "4. close": "158.2900", + "5. volume": "12681765" + }, + "2021-12-02": { + "1. open": "159.8300", + "2. high": "163.2500", + "3. low": "158.8000", + "4. close": "161.2100", + "5. volume": "12969926" + }, + "2021-12-01": { + "1. open": "161.0000", + "2. high": "163.2700", + "3. low": "157.8000", + "4. close": "157.8900", + "5. volume": "12258685" + }, + "2021-11-30": { + "1. open": "159.1550", + "2. high": "160.6300", + "3. low": "158.2900", + "4. close": "158.8300", + "5. volume": "18922616" + }, + "2021-11-29": { + "1. open": "163.3100", + "2. high": "164.7800", + "3. low": "159.8170", + "4. close": "161.2300", + "5. volume": "12104369" + }, + "2021-11-26": { + "1. open": "162.1400", + "2. high": "162.6500", + "3. low": "158.8200", + "4. close": "161.9300", + "5. volume": "13619276" + }, + "2021-11-24": { + "1. open": "168.4600", + "2. high": "169.4400", + "3. low": "166.4400", + "4. close": "166.9600", + "5. volume": "9629790" + }, + "2021-11-23": { + "1. open": "165.5000", + "2. high": "168.5550", + "3. low": "165.3700", + "4. close": "168.2800", + "5. volume": "12362344" + }, + "2021-11-22": { + "1. open": "164.1600", + "2. high": "165.9800", + "3. low": "162.9900", + "4. close": "164.3500", + "5. volume": "14551672" + }, + "2021-11-19": { + "1. open": "161.3000", + "2. high": "162.1100", + "3. low": "159.4500", + "4. close": "160.9200", + "5. volume": "12193634" + }, + "2021-11-18": { + "1. open": "164.3900", + "2. high": "164.8500", + "3. low": "162.5600", + "4. close": "163.0500", + "5. volume": "8123567" + }, + "2021-11-17": { + "1. open": "165.2100", + "2. high": "165.5600", + "3. low": "163.3900", + "4. close": "164.4700", + "5. volume": "9909576" + }, + "2021-11-16": { + "1. open": "167.0600", + "2. high": "167.0700", + "3. low": "165.1200", + "4. close": "165.3600", + "5. volume": "9706145" + }, + "2021-11-15": { + "1. open": "167.2100", + "2. high": "167.7850", + "3. low": "166.0000", + "4. close": "166.5600", + "5. volume": "6492463" + }, + "2021-11-12": { + "1. open": "167.6500", + "2. high": "167.7400", + "3. low": "165.7200", + "4. close": "166.8600", + "5. volume": "7974426" + }, + "2021-11-11": { + "1. open": "167.5200", + "2. high": "168.6800", + "3. low": "166.9000", + "4. close": "167.6100", + "5. volume": "5815267" + }, + "2021-11-10": { + "1. open": "167.4500", + "2. high": "168.9500", + "3. low": "167.0900", + "4. close": "167.6200", + "5. volume": "6999214" + }, + "2021-11-09": { + "1. open": "167.3500", + "2. high": "168.4700", + "3. low": "166.5950", + "4. close": "167.7800", + "5. volume": "7620477" + }, + "2021-11-08": { + "1. open": "169.0500", + "2. high": "170.9200", + "3. low": "168.7400", + "4. close": "169.0600", + "5. volume": "6413707" + }, + "2021-11-05": { + "1. open": "168.9000", + "2. high": "170.0900", + "3. low": "167.4100", + "4. close": "168.0500", + "5. volume": "7975570" + }, + "2021-11-04": { + "1. open": "170.0000", + "2. high": "170.2000", + "3. low": "166.4901", + "4. close": "168.2900", + "5. volume": "9574152" + }, + "2021-11-03": { + "1. open": "170.1300", + "2. high": "171.1300", + "3. low": "169.1500", + "4. close": "170.5300", + "5. volume": "8402685" + }, + "2021-11-02": { + "1. open": "169.8000", + "2. high": "171.6900", + "3. low": "168.9200", + "4. close": "170.4700", + "5. volume": "7072025" + }, + "2021-11-01": { + "1. open": "172.0400", + "2. high": "172.3300", + "3. low": "169.0050", + "4. close": "169.8000", + "5. volume": "7363210" + }, + "2021-10-29": { + "1. open": "171.1800", + "2. high": "172.2400", + "3. low": "169.3900", + "4. close": "169.8900", + "5. volume": "8140070" + }, + "2021-10-28": { + "1. open": "168.3000", + "2. high": "170.5100", + "3. low": "167.9600", + "4. close": "170.3600", + "5. volume": "7212937" + }, + "2021-10-27": { + "1. open": "170.3200", + "2. high": "170.7000", + "3. low": "167.3400", + "4. close": "167.8300", + "5. volume": "9846993" + }, + "2021-10-26": { + "1. open": "171.0000", + "2. high": "172.4902", + "3. low": "170.5400", + "4. close": "171.4000", + "5. volume": "8015067" + }, + "2021-10-25": { + "1. open": "172.7100", + "2. high": "172.9600", + "3. low": "170.4800", + "4. close": "170.9400", + "5. volume": "10159202" + }, + "2021-10-22": { + "1. open": "170.0300", + "2. high": "172.0900", + "3. low": "169.7000", + "4. close": "171.7800", + "5. volume": "8817895" + }, + "2021-10-21": { + "1. open": "170.7550", + "2. high": "171.3293", + "3. low": "168.6800", + "4. close": "169.5000", + "5. volume": "8415166" + }, + "2021-10-20": { + "1. open": "168.3000", + "2. high": "170.8700", + "3. low": "167.4600", + "4. close": "170.8400", + "5. volume": "8185565" + }, + "2021-10-19": { + "1. open": "167.4000", + "2. high": "168.6500", + "3. low": "166.5800", + "4. close": "168.5700", + "5. volume": "8053949" + }, + "2021-10-18": { + "1. open": "166.4800", + "2. high": "168.6084", + "3. low": "165.9100", + "4. close": "166.5500", + "5. volume": "12672909" + }, + "2021-10-15": { + "1. open": "165.3500", + "2. high": "167.1700", + "3. low": "164.1400", + "4. close": "166.6100", + "5. volume": "14267441" + }, + "2021-10-14": { + "1. open": "161.7500", + "2. high": "164.0100", + "3. low": "160.0600", + "4. close": "163.4700", + "5. volume": "15180727" + }, + "2021-10-13": { + "1. open": "164.0700", + "2. high": "165.4100", + "3. low": "160.6000", + "4. close": "161.0000", + "5. volume": "22753485" + }, + "2021-10-12": { + "1. open": "165.7500", + "2. high": "166.6898", + "3. low": "164.7700", + "4. close": "165.3600", + "5. volume": "13032633" + }, + "2021-10-11": { + "1. open": "170.8000", + "2. high": "171.2900", + "3. low": "166.4600", + "4. close": "166.6400", + "5. volume": "12154737" + }, + "2021-10-08": { + "1. open": "170.0200", + "2. high": "171.3400", + "3. low": "169.2950", + "4. close": "170.2200", + "5. volume": "8190144" + }, + "2021-10-07": { + "1. open": "171.2000", + "2. high": "171.5100", + "3. low": "169.5400", + "4. close": "170.0900", + "5. volume": "10195443" + }, + "2021-10-06": { + "1. open": "167.9900", + "2. high": "169.1000", + "3. low": "166.0000", + "4. close": "169.0200", + "5. volume": "8692607" + }, + "2021-10-05": { + "1. open": "167.2100", + "2. high": "170.1400", + "3. low": "166.6700", + "4. close": "168.6600", + "5. volume": "12292877" + }, + "2021-10-04": { + "1. open": "166.9700", + "2. high": "170.4370", + "3. low": "165.7300", + "4. close": "166.9500", + "5. volume": "14120044" + }, + "2021-10-01": { + "1. open": "164.0000", + "2. high": "168.3000", + "3. low": "163.6000", + "4. close": "167.1300", + "5. volume": "11284976" + }, + "2021-09-30": { + "1. open": "166.9200", + "2. high": "166.9900", + "3. low": "162.7900", + "4. close": "163.6900", + "5. volume": "13168016" + }, + "2021-09-29": { + "1. open": "166.2100", + "2. high": "166.9000", + "3. low": "165.0400", + "4. close": "165.9500", + "5. volume": "7777078" + }, + "2021-09-28": { + "1. open": "167.7000", + "2. high": "169.3000", + "3. low": "165.6600", + "4. close": "166.0800", + "5. volume": "13387886" + }, + "2021-09-27": { + "1. open": "165.0000", + "2. high": "167.4000", + "3. low": "164.6100", + "4. close": "166.9800", + "5. volume": "13220871" + }, + "2021-09-24": { + "1. open": "161.4400", + "2. high": "163.5900", + "3. low": "160.8200", + "4. close": "163.0400", + "5. volume": "10102432" + }, + "2021-09-23": { + "1. open": "158.0000", + "2. high": "161.7100", + "3. low": "157.6700", + "4. close": "161.1800", + "5. volume": "12336136" + }, + "2021-09-22": { + "1. open": "155.2000", + "2. high": "157.2500", + "3. low": "155.1000", + "4. close": "155.9100", + "5. volume": "11236150" + }, + "2021-09-21": { + "1. open": "153.5300", + "2. high": "154.5500", + "3. low": "152.5774", + "4. close": "152.9800", + "5. volume": "8999860" + }, + "2021-09-20": { + "1. open": "153.8900", + "2. high": "154.5600", + "3. low": "150.4900", + "4. close": "152.9600", + "5. volume": "15819905" + }, + "2021-09-17": { + "1. open": "157.3800", + "2. high": "159.0100", + "3. low": "157.0000", + "4. close": "157.6800", + "5. volume": "25608018" + }, + "2021-09-16": { + "1. open": "159.4100", + "2. high": "160.8550", + "3. low": "157.2200", + "4. close": "158.0900", + "5. volume": "10880895" + }, + "2021-09-15": { + "1. open": "156.7200", + "2. high": "158.6900", + "3. low": "156.4700", + "4. close": "158.1600", + "5. volume": "11691485" + }, + "2021-09-14": { + "1. open": "160.4500", + "2. high": "161.3400", + "3. low": "156.2600", + "4. close": "157.0700", + "5. volume": "11685606" + }, + "2021-09-13": { + "1. open": "158.5300", + "2. high": "160.0500", + "3. low": "158.0700", + "4. close": "159.8600", + "5. volume": "10052807" + }, + "2021-09-10": { + "1. open": "160.5600", + "2. high": "160.7193", + "3. low": "157.2200", + "4. close": "157.3600", + "5. volume": "8311551" + }, + "2021-09-09": { + "1. open": "158.2700", + "2. high": "160.8325", + "3. low": "158.0800", + "4. close": "159.1900", + "5. volume": "7904256" + }, + "2021-09-08": { + "1. open": "158.8900", + "2. high": "159.5800", + "3. low": "158.0400", + "4. close": "158.5000", + "5. volume": "7852678" + }, + "2021-09-07": { + "1. open": "159.9900", + "2. high": "161.3814", + "3. low": "158.9600", + "4. close": "159.2100", + "5. volume": "9290968" + }, + "2021-09-03": { + "1. open": "160.3900", + "2. high": "160.8900", + "3. low": "159.1450", + "4. close": "159.4900", + "5. volume": "7961223" + }, + "2021-09-02": { + "1. open": "160.0200", + "2. high": "161.6100", + "3. low": "159.4300", + "4. close": "160.4600", + "5. volume": "8815634" + }, + "2021-09-01": { + "1. open": "160.2200", + "2. high": "160.7600", + "3. low": "158.9700", + "4. close": "159.7200", + "5. volume": "8729920" + }, + "2021-08-31": { + "1. open": "160.4400", + "2. high": "161.3700", + "3. low": "159.3500", + "4. close": "159.9500", + "5. volume": "12340838" + }, + "2021-08-30": { + "1. open": "163.2100", + "2. high": "163.4900", + "3. low": "159.8801", + "4. close": "160.4400", + "5. volume": "7937561" + }, + "2021-08-27": { + "1. open": "161.7500", + "2. high": "163.1600", + "3. low": "161.2600", + "4. close": "163.0500", + "5. volume": "8780185" + }, + "2021-08-26": { + "1. open": "162.2600", + "2. high": "163.8300", + "3. low": "161.1500", + "4. close": "161.7500", + "5. volume": "11027451" + }, + "2021-08-25": { + "1. open": "158.5100", + "2. high": "161.7800", + "3. low": "157.8000", + "4. close": "160.9200", + "5. volume": "11335040" + }, + "2021-08-24": { + "1. open": "157.0000", + "2. high": "158.5500", + "3. low": "156.8700", + "4. close": "157.6700", + "5. volume": "7670925" + }, + "2021-08-23": { + "1. open": "155.3300", + "2. high": "157.0900", + "3. low": "155.2400", + "4. close": "156.7000", + "5. volume": "7934587" + }, + "2021-08-20": { + "1. open": "154.3500", + "2. high": "154.9000", + "3. low": "153.1600", + "4. close": "154.7200", + "5. volume": "6974102" + }, + "2021-08-19": { + "1. open": "153.1600", + "2. high": "155.5600", + "3. low": "153.0100", + "4. close": "154.2800", + "5. volume": "9517737" + }, + "2021-08-18": { + "1. open": "156.3100", + "2. high": "158.0100", + "3. low": "155.3400", + "4. close": "155.5800", + "5. volume": "8065493" + }, + "2021-08-17": { + "1. open": "157.5700", + "2. high": "158.8600", + "3. low": "155.2700", + "4. close": "157.0100", + "5. volume": "9347213" + }, + "2021-08-16": { + "1. open": "158.9400", + "2. high": "159.0300", + "3. low": "156.7800", + "4. close": "158.9300", + "5. volume": "8759767" + }, + "2021-08-13": { + "1. open": "161.7900", + "2. high": "162.1600", + "3. low": "159.5700", + "4. close": "159.9800", + "5. volume": "8953523" + }, + "2021-08-12": { + "1. open": "161.8800", + "2. high": "162.3700", + "3. low": "160.5539", + "4. close": "161.7900", + "5. volume": "8849610" + }, + "2021-08-11": { + "1. open": "160.0000", + "2. high": "161.5000", + "3. low": "159.0800", + "4. close": "161.1600", + "5. volume": "9156458" + }, + "2021-08-10": { + "1. open": "156.7400", + "2. high": "159.9750", + "3. low": "156.3100", + "4. close": "159.2600", + "5. volume": "8666998" + }, + "2021-08-09": { + "1. open": "157.5200", + "2. high": "158.5500", + "3. low": "155.9000", + "4. close": "157.3300", + "5. volume": "9516867" + }, + "2021-08-06": { + "1. open": "155.1900", + "2. high": "157.8200", + "3. low": "155.1100", + "4. close": "157.5000", + "5. volume": "13328750" + }, + "2021-08-05": { + "1. open": "152.2800", + "2. high": "153.6900", + "3. low": "152.0100", + "4. close": "153.1500", + "5. volume": "9151499" + }, + "2021-08-04": { + "1. open": "151.2500", + "2. high": "153.3700", + "3. low": "150.9100", + "4. close": "151.2400", + "5. volume": "10154973" + }, + "2021-08-03": { + "1. open": "151.9500", + "2. high": "153.3200", + "3. low": "149.5200", + "4. close": "152.8900", + "5. volume": "10394804" + }, + "2021-08-02": { + "1. open": "152.0300", + "2. high": "154.4500", + "3. low": "151.0700", + "4. close": "151.1700", + "5. volume": "10203157" + }, + "2021-07-30": { + "1. open": "152.5800", + "2. high": "153.6700", + "3. low": "151.2000", + "4. close": "151.7800", + "5. volume": "9805241" + }, + "2021-07-29": { + "1. open": "153.1400", + "2. high": "153.8700", + "3. low": "151.9100", + "4. close": "153.0000", + "5. volume": "9048750" + }, + "2021-07-28": { + "1. open": "152.2900", + "2. high": "152.7700", + "3. low": "150.8800", + "4. close": "151.7000", + "5. volume": "9217294" + }, + "2021-07-27": { + "1. open": "150.4000", + "2. high": "152.4900", + "3. low": "149.8000", + "4. close": "151.4500", + "5. volume": "11218727" + }, + "2021-07-26": { + "1. open": "150.1900", + "2. high": "151.9600", + "3. low": "150.1700", + "4. close": "151.6500", + "5. volume": "8207990" + }, + "2021-07-23": { + "1. open": "151.4800", + "2. high": "152.8400", + "3. low": "150.2500", + "4. close": "150.6400", + "5. volume": "9666101" + }, + "2021-07-22": { + "1. open": "152.8800", + "2. high": "153.4400", + "3. low": "149.9700", + "4. close": "150.9300", + "5. volume": "9913322" + }, + "2021-07-21": { + "1. open": "152.0500", + "2. high": "153.6500", + "3. low": "151.3600", + "4. close": "152.8600", + "5. volume": "12356686" + }, + "2021-07-20": { + "1. open": "146.5200", + "2. high": "151.1200", + "3. low": "146.3278", + "4. close": "149.7100", + "5. volume": "15385158" + }, + "2021-07-19": { + "1. open": "148.5500", + "2. high": "149.8230", + "3. low": "145.7100", + "4. close": "146.9700", + "5. volume": "22172865" + }, + "2021-07-16": { + "1. open": "155.9600", + "2. high": "156.2800", + "3. low": "151.0200", + "4. close": "151.9100", + "5. volume": "14002741" + }, + "2021-07-15": { + "1. open": "153.9000", + "2. high": "156.5300", + "3. low": "153.7000", + "4. close": "155.4600", + "5. volume": "11539263" + }, + "2021-07-14": { + "1. open": "155.9500", + "2. high": "157.2800", + "3. low": "152.9500", + "4. close": "155.1200", + "5. volume": "14622833" + }, + "2021-07-13": { + "1. open": "156.0500", + "2. high": "157.3900", + "3. low": "153.5001", + "4. close": "155.6500", + "5. volume": "22671744" + }, + "2021-07-12": { + "1. open": "154.3500", + "2. high": "159.1612", + "3. low": "153.9400", + "4. close": "158.0000", + "5. volume": "19940363" + }, + "2021-07-09": { + "1. open": "153.0500", + "2. high": "156.1500", + "3. low": "152.5800", + "4. close": "155.7700", + "5. volume": "13694523" + }, + "2021-07-08": { + "1. open": "151.6100", + "2. high": "152.5300", + "3. low": "150.0400", + "4. close": "150.9400", + "5. volume": "17834574" + }, + "2021-07-07": { + "1. open": "152.0100", + "2. high": "154.2829", + "3. low": "151.5500", + "4. close": "153.5900", + "5. volume": "12271789" + }, + "2021-07-06": { + "1. open": "155.7800", + "2. high": "155.7800", + "3. low": "152.3450", + "4. close": "153.4100", + "5. volume": "15083360" + }, + "2021-07-02": { + "1. open": "155.9500", + "2. high": "156.3200", + "3. low": "155.1200", + "4. close": "156.0300", + "5. volume": "11431349" + }, + "2021-07-01": { + "1. open": "156.2600", + "2. high": "157.1400", + "3. low": "155.4150", + "4. close": "157.0800", + "5. volume": "10479389" + }, + "2021-06-30": { + "1. open": "153.7500", + "2. high": "156.0800", + "3. low": "153.7097", + "4. close": "155.5400", + "5. volume": "12530993" + }, + "2021-06-29": { + "1. open": "155.0000", + "2. high": "156.3100", + "3. low": "153.6100", + "4. close": "154.1400", + "5. volume": "14528708" + }, + "2021-06-28": { + "1. open": "153.7000", + "2. high": "154.4800", + "3. low": "152.1203", + "4. close": "154.3300", + "5. volume": "14125837" + }, + "2021-06-25": { + "1. open": "152.5900", + "2. high": "154.4950", + "3. low": "151.6686", + "4. close": "154.0500", + "5. volume": "15484922" + }, + "2021-06-24": { + "1. open": "151.9200", + "2. high": "153.1200", + "3. low": "151.2200", + "4. close": "152.5100", + "5. volume": "13733186" + }, + "2021-06-23": { + "1. open": "150.2000", + "2. high": "152.0400", + "3. low": "150.0900", + "4. close": "151.1200", + "5. volume": "12733326" + }, + "2021-06-22": { + "1. open": "150.6000", + "2. high": "150.9700", + "3. low": "148.6600", + "4. close": "150.2100", + "5. volume": "14251160" + }, + "2021-06-21": { + "1. open": "149.0800", + "2. high": "151.2020", + "3. low": "149.0201", + "4. close": "150.4300", + "5. volume": "18664796" + }, + "2021-06-18": { + "1. open": "149.3000", + "2. high": "149.7000", + "3. low": "147.5600", + "4. close": "147.9200", + "5. volume": "43595659" + }, + "2021-06-17": { + "1. open": "157.1000", + "2. high": "157.4600", + "3. low": "151.2500", + "4. close": "151.7600", + "5. volume": "29722421" + }, + "2021-06-16": { + "1. open": "154.7300", + "2. high": "157.6200", + "3. low": "153.1100", + "4. close": "156.2700", + "5. volume": "24773291" + }, + "2021-06-15": { + "1. open": "156.7000", + "2. high": "156.9200", + "3. low": "154.1300", + "4. close": "155.1800", + "5. volume": "24485479" + }, + "2021-06-14": { + "1. open": "160.1500", + "2. high": "160.3300", + "3. low": "156.6550", + "4. close": "157.5700", + "5. volume": "19917855" + }, + "2021-06-11": { + "1. open": "160.4300", + "2. high": "161.1990", + "3. low": "159.0600", + "4. close": "160.2900", + "5. volume": "13683774" + }, + "2021-06-10": { + "1. open": "164.3600", + "2. high": "165.2400", + "3. low": "160.3100", + "4. close": "160.4000", + "5. volume": "12119419" + }, + "2021-06-09": { + "1. open": "164.1400", + "2. high": "164.2200", + "3. low": "162.2800", + "4. close": "162.9400", + "5. volume": "12377367" + }, + "2021-06-08": { + "1. open": "164.4900", + "2. high": "165.7600", + "3. low": "163.1618", + "4. close": "165.0000", + "5. volume": "10370719" + }, + "2021-06-07": { + "1. open": "167.0000", + "2. high": "167.1000", + "3. low": "165.1400", + "4. close": "165.6600", + "5. volume": "7267196" + }, + "2021-06-04": { + "1. open": "166.2100", + "2. high": "166.6700", + "3. low": "165.0300", + "4. close": "166.4400", + "5. volume": "8510831" + }, + "2021-06-03": { + "1. open": "165.4100", + "2. high": "167.2450", + "3. low": "164.6610", + "4. close": "166.1700", + "5. volume": "13354653" + }, + "2021-06-02": { + "1. open": "167.2600", + "2. high": "167.4400", + "3. low": "165.5300", + "4. close": "166.0600", + "5. volume": "10498568" + }, + "2021-06-01": { + "1. open": "165.8700", + "2. high": "166.9100", + "3. low": "165.4800", + "4. close": "166.0500", + "5. volume": "9445366" + }, + "2021-05-28": { + "1. open": "164.6800", + "2. high": "164.9400", + "3. low": "163.2600", + "4. close": "164.2400", + "5. volume": "10294700" + }, + "2021-05-27": { + "1. open": "163.9500", + "2. high": "164.7500", + "3. low": "162.5700", + "4. close": "164.3500", + "5. volume": "15707512" + }, + "2021-05-26": { + "1. open": "163.5700", + "2. high": "163.7400", + "3. low": "161.3050", + "4. close": "161.8300", + "5. volume": "13058340" + }, + "2021-05-25": { + "1. open": "163.8500", + "2. high": "165.7000", + "3. low": "161.5600", + "4. close": "161.8500", + "5. volume": "12609084" + }, + "2021-05-24": { + "1. open": "163.3600", + "2. high": "164.2250", + "3. low": "162.1189", + "4. close": "163.5400", + "5. volume": "9440290" + }, + "2021-05-21": { + "1. open": "161.3400", + "2. high": "163.2230", + "3. low": "160.9400", + "4. close": "162.6600", + "5. volume": "10248994" + }, + "2021-05-20": { + "1. open": "160.8300", + "2. high": "161.8600", + "3. low": "159.5200", + "4. close": "160.8300", + "5. volume": "10426014" + }, + "2021-05-19": { + "1. open": "161.0000", + "2. high": "161.1800", + "3. low": "158.6400", + "4. close": "161.1100", + "5. volume": "13278895" + }, + "2021-05-18": { + "1. open": "164.6800", + "2. high": "165.5000", + "3. low": "162.2400", + "4. close": "162.3500", + "5. volume": "11098117" + }, + "2021-05-17": { + "1. open": "163.3700", + "2. high": "164.8500", + "3. low": "163.0300", + "4. close": "164.6700", + "5. volume": "9886843" + }, + "2021-05-14": { + "1. open": "162.3900", + "2. high": "164.4500", + "3. low": "161.9900", + "4. close": "164.0100", + "5. volume": "10583975" + }, + "2021-05-13": { + "1. open": "158.1800", + "2. high": "162.4450", + "3. low": "157.6800", + "4. close": "161.5000", + "5. volume": "15397363" + }, + "2021-05-12": { + "1. open": "159.6100", + "2. high": "160.7800", + "3. low": "157.0300", + "4. close": "157.4500", + "5. volume": "14381733" + }, + "2021-05-11": { + "1. open": "161.0800", + "2. high": "162.3900", + "3. low": "158.0400", + "4. close": "158.5400", + "5. volume": "15451666" + }, + "2021-05-10": { + "1. open": "161.5000", + "2. high": "163.7300", + "3. low": "161.1200", + "4. close": "161.2200", + "5. volume": "14014332" + }, + "2021-05-07": { + "1. open": "157.2200", + "2. high": "161.5000", + "3. low": "157.0200", + "4. close": "161.2400", + "5. volume": "14257828" + }, + "2021-05-06": { + "1. open": "158.0700", + "2. high": "160.8250", + "3. low": "157.1600", + "4. close": "160.6900", + "5. volume": "13542406" + }, + "2021-05-05": { + "1. open": "156.0000", + "2. high": "158.2800", + "3. low": "154.6300", + "4. close": "157.5200", + "5. volume": "10506700" + }, + "2021-05-04": { + "1. open": "152.8700", + "2. high": "155.6400", + "3. low": "152.1400", + "4. close": "155.4800", + "5. volume": "12977673" + }, + "2021-05-03": { + "1. open": "154.8500", + "2. high": "155.4800", + "3. low": "153.1300", + "4. close": "153.3600", + "5. volume": "11801108" + }, + "2021-04-30": { + "1. open": "154.1000", + "2. high": "154.4900", + "3. low": "153.0100", + "4. close": "153.8100", + "5. volume": "11705065" + }, + "2021-04-29": { + "1. open": "153.5400", + "2. high": "155.2800", + "3. low": "153.2000", + "4. close": "155.1900", + "5. volume": "12976866" + }, + "2021-04-28": { + "1. open": "152.4300", + "2. high": "152.8900", + "3. low": "151.4000", + "4. close": "152.2300", + "5. volume": "8943653" + }, + "2021-04-27": { + "1. open": "150.5000", + "2. high": "151.5700", + "3. low": "150.1100", + "4. close": "151.2500", + "5. volume": "12821182" + }, + "2021-04-26": { + "1. open": "150.7800", + "2. high": "152.4600", + "3. low": "150.3800", + "4. close": "150.5600", + "5. volume": "10799065" + }, + "2021-04-23": { + "1. open": "147.1800", + "2. high": "151.1300", + "3. low": "146.6850", + "4. close": "150.1900", + "5. volume": "14043086" + }, + "2021-04-22": { + "1. open": "150.2300", + "2. high": "150.3000", + "3. low": "147.2600", + "4. close": "147.3700", + "5. volume": "15256117" + }, + "2021-04-21": { + "1. open": "147.7900", + "2. high": "150.6100", + "3. low": "146.7900", + "4. close": "150.5400", + "5. volume": "12236674" + }, + "2021-04-20": { + "1. open": "151.7400", + "2. high": "151.7500", + "3. low": "148.6500", + "4. close": "149.2700", + "5. volume": "13716678" + }, + "2021-04-19": { + "1. open": "153.4200", + "2. high": "153.8800", + "3. low": "152.2200", + "4. close": "152.6500", + "5. volume": "11900220" + }, + "2021-04-16": { + "1. open": "153.8700", + "2. high": "154.5100", + "3. low": "152.6900", + "4. close": "153.3000", + "5. volume": "13773412" + }, + "2021-04-15": { + "1. open": "151.2500", + "2. high": "152.2000", + "3. low": "149.3200", + "4. close": "152.1700", + "5. volume": "17694125" + }, + "2021-04-14": { + "1. open": "151.4700", + "2. high": "153.8300", + "3. low": "150.9300", + "4. close": "151.2100", + "5. volume": "19939592" + }, + "2021-04-13": { + "1. open": "154.7500", + "2. high": "155.2000", + "3. low": "152.4300", + "4. close": "154.0900", + "5. volume": "16113557" + }, + "2021-04-12": { + "1. open": "155.5800", + "2. high": "157.2500", + "3. low": "155.5700", + "4. close": "155.9500", + "5. volume": "12273355" + }, + "2021-04-09": { + "1. open": "155.8100", + "2. high": "157.0420", + "3. low": "154.9700", + "4. close": "156.2800", + "5. volume": "12122400" + }, + "2021-04-08": { + "1. open": "154.0000", + "2. high": "155.5050", + "3. low": "152.3100", + "4. close": "155.1200", + "5. volume": "12335512" + }, + "2021-04-07": { + "1. open": "153.1000", + "2. high": "155.2300", + "3. low": "152.6500", + "4. close": "154.9300", + "5. volume": "16903523" + }, + "2021-04-06": { + "1. open": "152.7900", + "2. high": "154.2800", + "3. low": "151.8600", + "4. close": "152.5400", + "5. volume": "13071554" + }, + "2021-04-05": { + "1. open": "154.4000", + "2. high": "154.9400", + "3. low": "152.6000", + "4. close": "153.6200", + "5. volume": "13507979" + }, + "2021-04-01": { + "1. open": "151.9000", + "2. high": "153.7900", + "3. low": "151.5500", + "4. close": "153.7100", + "5. volume": "16561508" + }, + "2021-03-31": { + "1. open": "153.2800", + "2. high": "154.4900", + "3. low": "152.1200", + "4. close": "152.2300", + "5. volume": "16736681" + }, + "2021-03-30": { + "1. open": "154.4600", + "2. high": "155.8700", + "3. low": "153.8800", + "4. close": "154.4800", + "5. volume": "13184306" + }, + "2021-03-29": { + "1. open": "152.1201", + "2. high": "153.7276", + "3. low": "151.0400", + "4. close": "152.6800", + "5. volume": "17570343" + }, + "2021-03-26": { + "1. open": "154.3000", + "2. high": "155.4500", + "3. low": "152.5500", + "4. close": "155.0900", + "5. volume": "16754402" + }, + "2021-03-25": { + "1. open": "150.0000", + "2. high": "152.9700", + "3. low": "149.3300", + "4. close": "152.5500", + "5. volume": "15608340" + }, + "2021-03-24": { + "1. open": "150.0000", + "2. high": "153.1800", + "3. low": "149.8600", + "4. close": "150.6200", + "5. volume": "13079793" + }, + "2021-03-23": { + "1. open": "150.3300", + "2. high": "152.1200", + "3. low": "148.9600", + "4. close": "149.4600", + "5. volume": "17076304" + }, + "2021-03-22": { + "1. open": "152.8000", + "2. high": "153.9700", + "3. low": "150.6100", + "4. close": "150.9700", + "5. volume": "19944845" + }, + "2021-03-19": { + "1. open": "155.5100", + "2. high": "155.9400", + "3. low": "151.1900", + "4. close": "155.1400", + "5. volume": "54418832" + }, + "2021-03-18": { + "1. open": "157.6000", + "2. high": "161.6900", + "3. low": "157.1100", + "4. close": "157.6500", + "5. volume": "21898467" + }, + "2021-03-17": { + "1. open": "155.3400", + "2. high": "156.8800", + "3. low": "153.0500", + "4. close": "155.0900", + "5. volume": "13952375" + }, + "2021-03-16": { + "1. open": "154.0900", + "2. high": "154.6000", + "3. low": "152.1900", + "4. close": "153.5100", + "5. volume": "12805565" + }, + "2021-03-15": { + "1. open": "156.3500", + "2. high": "156.9200", + "3. low": "153.9600", + "4. close": "155.3700", + "5. volume": "12103264" + }, + "2021-03-12": { + "1. open": "156.8600", + "2. high": "157.6300", + "3. low": "155.0701", + "4. close": "156.1500", + "5. volume": "12849532" + }, + "2021-03-11": { + "1. open": "154.1100", + "2. high": "156.1500", + "3. low": "153.3600", + "4. close": "154.3200", + "5. volume": "11771478" + }, + "2021-03-10": { + "1. open": "151.9100", + "2. high": "156.1600", + "3. low": "151.5100", + "4. close": "155.1300", + "5. volume": "14342237" + }, + "2021-03-09": { + "1. open": "151.5000", + "2. high": "154.2500", + "3. low": "149.8200", + "4. close": "151.8300", + "5. volume": "16238763" + }, + "2021-03-08": { + "1. open": "152.4700", + "2. high": "155.4600", + "3. low": "150.7500", + "4. close": "152.9100", + "5. volume": "17133270" + }, + "2021-03-05": { + "1. open": "153.2150", + "2. high": "153.4900", + "3. low": "147.9700", + "4. close": "150.9100", + "5. volume": "18465108" + }, + "2021-03-04": { + "1. open": "152.6100", + "2. high": "154.3786", + "3. low": "148.6201", + "4. close": "150.5600", + "5. volume": "20093905" + }, + "2021-03-03": { + "1. open": "151.2300", + "2. high": "154.9800", + "3. low": "150.8250", + "4. close": "152.9100", + "5. volume": "14324103" + }, + "2021-03-02": { + "1. open": "150.0800", + "2. high": "151.7800", + "3. low": "149.8400", + "4. close": "150.0100", + "5. volume": "14221724" + }, + "2021-03-01": { + "1. open": "149.5200", + "2. high": "151.3799", + "3. low": "148.4800", + "4. close": "150.5000", + "5. volume": "14845483" + }, + "2021-02-26": { + "1. open": "150.3000", + "2. high": "150.8741", + "3. low": "146.5100", + "4. close": "147.1700", + "5. volume": "19751561" + }, + "2021-02-25": { + "1. open": "154.2700", + "2. high": "154.9000", + "3. low": "150.5900", + "4. close": "151.1800", + "5. volume": "18056345" + }, + "2021-02-24": { + "1. open": "150.1100", + "2. high": "153.7600", + "3. low": "150.1100", + "4. close": "153.2600", + "5. volume": "15061433" + }, + "2021-02-23": { + "1. open": "151.5100", + "2. high": "152.3100", + "3. low": "149.5900", + "4. close": "150.6100", + "5. volume": "16234408" + }, + "2021-02-22": { + "1. open": "146.8700", + "2. high": "150.1900", + "3. low": "146.7900", + "4. close": "149.4100", + "5. volume": "11301409" + }, + "2021-02-19": { + "1. open": "145.8600", + "2. high": "148.8400", + "3. low": "145.8600", + "4. close": "148.0200", + "5. volume": "11969782" + }, + "2021-02-18": { + "1. open": "144.0000", + "2. high": "145.7900", + "3. low": "143.4000", + "4. close": "145.5900", + "5. volume": "10590274" + }, + "2021-02-17": { + "1. open": "143.9500", + "2. high": "145.3800", + "3. low": "143.1200", + "4. close": "145.1000", + "5. volume": "10806559" + }, + "2021-02-16": { + "1. open": "143.5500", + "2. high": "145.3200", + "3. low": "142.4000", + "4. close": "144.6500", + "5. volume": "12130618" + }, + "2021-02-12": { + "1. open": "139.0500", + "2. high": "141.6100", + "3. low": "139.0000", + "4. close": "141.2500", + "5. volume": "8324562" + }, + "2021-02-11": { + "1. open": "139.6600", + "2. high": "140.5500", + "3. low": "138.2200", + "4. close": "139.2700", + "5. volume": "9200955" + }, + "2021-02-10": { + "1. open": "140.0000", + "2. high": "140.8700", + "3. low": "139.0400", + "4. close": "139.6600", + "5. volume": "9877416" + }, + "2021-02-09": { + "1. open": "139.4300", + "2. high": "139.9800", + "3. low": "138.5400", + "4. close": "139.5800", + "5. volume": "8587220" + }, + "2021-02-08": { + "1. open": "138.2000", + "2. high": "140.3000", + "3. low": "138.1800", + "4. close": "140.1400", + "5. volume": "10136384" + }, + "2021-02-05": { + "1. open": "139.3900", + "2. high": "139.4900", + "3. low": "137.3800", + "4. close": "137.9800", + "5. volume": "10051265" + }, + "2021-02-04": { + "1. open": "135.4700", + "2. high": "138.6600", + "3. low": "135.4700", + "4. close": "138.2500", + "5. volume": "12419526" + }, + "2021-02-03": { + "1. open": "133.6500", + "2. high": "135.7550", + "3. low": "133.5100", + "4. close": "135.1400", + "5. volume": "10600777" + }, + "2021-02-02": { + "1. open": "131.9400", + "2. high": "134.3900", + "3. low": "131.2200", + "4. close": "133.6100", + "5. volume": "11832421" + }, + "2021-02-01": { + "1. open": "129.4000", + "2. high": "130.0697", + "3. low": "128.4750", + "4. close": "129.6200", + "5. volume": "11080662" + }, + "2021-01-29": { + "1. open": "131.1900", + "2. high": "131.7200", + "3. low": "128.1900", + "4. close": "128.6700", + "5. volume": "14808109" + }, + "2021-01-28": { + "1. open": "129.9000", + "2. high": "132.1700", + "3. low": "128.9900", + "4. close": "130.1100", + "5. volume": "13761758" + }, + "2021-01-27": { + "1. open": "129.5900", + "2. high": "129.8500", + "3. low": "127.3500", + "4. close": "127.8600", + "5. volume": "17603851" + }, + "2021-01-26": { + "1. open": "132.7500", + "2. high": "133.1700", + "3. low": "131.3400", + "4. close": "131.5800", + "5. volume": "11307819" + }, + "2021-01-25": { + "1. open": "132.1400", + "2. high": "133.1700", + "3. low": "130.0600", + "4. close": "132.1200", + "5. volume": "14212764" + }, + "2021-01-22": { + "1. open": "132.6900", + "2. high": "134.4000", + "3. low": "132.2000", + "4. close": "133.7900", + "5. volume": "12933227" + }, + "2021-01-21": { + "1. open": "135.6900", + "2. high": "136.1600", + "3. low": "134.3250", + "4. close": "134.8300", + "5. volume": "13415022" + }, + "2021-01-20": { + "1. open": "137.8200", + "2. high": "138.1700", + "3. low": "135.4350", + "4. close": "135.9700", + "5. volume": "16028845" + }, + "2021-01-19": { + "1. open": "139.8600", + "2. high": "140.7000", + "3. low": "137.8200", + "4. close": "138.0400", + "5. volume": "19843782" + }, + "2021-01-15": { + "1. open": "137.4300", + "2. high": "141.6500", + "3. low": "137.0100", + "4. close": "138.6400", + "5. volume": "27881016" + }, + "2021-01-14": { + "1. open": "140.4900", + "2. high": "142.7500", + "3. low": "140.0000", + "4. close": "141.1700", + "5. volume": "18565597" + }, + "2021-01-13": { + "1. open": "138.5900", + "2. high": "140.7900", + "3. low": "138.1000", + "4. close": "140.3500", + "5. volume": "14816761" + }, + "2021-01-12": { + "1. open": "139.4400", + "2. high": "141.6599", + "3. low": "138.8301", + "4. close": "140.2200", + "5. volume": "17968062" + }, + "2021-01-11": { + "1. open": "134.5800", + "2. high": "138.2000", + "3. low": "134.1100", + "4. close": "138.0500", + "5. volume": "15949048" + }, + "2021-01-08": { + "1. open": "135.9700", + "2. high": "136.3500", + "3. low": "134.1200", + "4. close": "136.0200", + "5. volume": "12035126" + }, + "2021-01-07": { + "1. open": "135.6900", + "2. high": "138.1900", + "3. low": "134.9200", + "4. close": "135.8700", + "5. volume": "21940387" + }, + "2021-01-06": { + "1. open": "129.8800", + "2. high": "132.7700", + "3. low": "127.8800", + "4. close": "131.5500", + "5. volume": "24909056" + }, + "2021-01-05": { + "1. open": "124.9900", + "2. high": "126.2995", + "3. low": "123.7700", + "4. close": "125.6500", + "5. volume": "13731206" + }, + "2021-01-04": { + "1. open": "127.5000", + "2. high": "127.8579", + "3. low": "124.7800", + "4. close": "125.8700", + "5. volume": "16819915" + }, + "2020-12-31": { + "1. open": "125.0900", + "2. high": "127.3300", + "3. low": "124.8200", + "4. close": "127.0700", + "5. volume": "8580214" + }, + "2020-12-30": { + "1. open": "125.4900", + "2. high": "125.8450", + "3. low": "124.9000", + "4. close": "125.3600", + "5. volume": "7397964" + }, + "2020-12-29": { + "1. open": "126.2000", + "2. high": "126.2799", + "3. low": "124.8900", + "4. close": "125.0100", + "5. volume": "8389199" + }, + "2020-12-28": { + "1. open": "125.8200", + "2. high": "126.6500", + "3. low": "124.7886", + "4. close": "125.3400", + "5. volume": "8021144" + }, + "2020-12-24": { + "1. open": "125.0900", + "2. high": "125.5500", + "3. low": "123.5700", + "4. close": "124.5200", + "5. volume": "4164948" + }, + "2020-12-23": { + "1. open": "122.7800", + "2. high": "126.5200", + "3. low": "122.3500", + "4. close": "125.0700", + "5. volume": "14973226" + }, + "2020-12-22": { + "1. open": "123.3900", + "2. high": "123.5200", + "3. low": "121.6100", + "4. close": "121.6700", + "5. volume": "11808882" + }, + "2020-12-21": { + "1. open": "123.1700", + "2. high": "125.0000", + "3. low": "121.0900", + "4. close": "123.5500", + "5. volume": "28323642" + }, + "2020-12-18": { + "1. open": "119.1400", + "2. high": "119.8837", + "3. low": "118.2700", + "4. close": "119.0800", + "5. volume": "28954764" + }, + "2020-12-17": { + "1. open": "121.2600", + "2. high": "121.4500", + "3. low": "119.5800", + "4. close": "119.6700", + "5. volume": "11618001" + }, + "2020-12-16": { + "1. open": "120.3000", + "2. high": "121.0800", + "3. low": "119.8600", + "4. close": "120.6700", + "5. volume": "11169364" + }, + "2020-12-15": { + "1. open": "119.2900", + "2. high": "120.9000", + "3. low": "118.6200", + "4. close": "120.3200", + "5. volume": "12591419" + }, + "2020-12-14": { + "1. open": "121.3350", + "2. high": "121.4200", + "3. low": "118.1050", + "4. close": "118.3000", + "5. volume": "12112352" + }, + "2020-12-11": { + "1. open": "118.9400", + "2. high": "120.0200", + "3. low": "118.3700", + "4. close": "119.5600", + "5. volume": "9981643" + }, + "2020-12-10": { + "1. open": "119.9900", + "2. high": "120.7781", + "3. low": "119.5600", + "4. close": "120.2700", + "5. volume": "13668420" + }, + "2020-12-09": { + "1. open": "123.1700", + "2. high": "123.3000", + "3. low": "120.4400", + "4. close": "121.0500", + "5. volume": "13073933" + }, + "2020-12-08": { + "1. open": "121.0400", + "2. high": "122.3300", + "3. low": "120.7600", + "4. close": "122.0000", + "5. volume": "9592124" + }, + "2020-12-07": { + "1. open": "121.1500", + "2. high": "122.1700", + "3. low": "120.2100", + "4. close": "121.8800", + "5. volume": "9724307" + }, + "2020-12-04": { + "1. open": "122.4800", + "2. high": "123.2900", + "3. low": "121.6901", + "4. close": "122.3400", + "5. volume": "13583654" + }, + "2020-12-03": { + "1. open": "121.8500", + "2. high": "121.8850", + "3. low": "120.3600", + "4. close": "121.2400", + "5. volume": "12904414" + }, + "2020-12-02": { + "1. open": "119.7000", + "2. high": "122.3100", + "3. low": "119.2700", + "4. close": "122.0400", + "5. volume": "10811255" + }, + "2020-12-01": { + "1. open": "120.3400", + "2. high": "121.5800", + "3. low": "119.6276", + "4. close": "119.7400", + "5. volume": "12287069" + }, + "2020-11-30": { + "1. open": "120.0000", + "2. high": "120.7199", + "3. low": "117.7700", + "4. close": "117.8800", + "5. volume": "14411847" + }, + "2020-11-27": { + "1. open": "122.0000", + "2. high": "122.3500", + "3. low": "121.0800", + "4. close": "121.2200", + "5. volume": "5983627" + }, + "2020-11-25": { + "1. open": "121.3700", + "2. high": "122.3800", + "3. low": "120.4650", + "4. close": "122.0300", + "5. volume": "11715627" + }, + "2020-11-24": { + "1. open": "120.0700", + "2. high": "123.5000", + "3. low": "119.7100", + "4. close": "123.3200", + "5. volume": "19660667" + }, + "2020-11-23": { + "1. open": "116.0500", + "2. high": "118.1700", + "3. low": "115.5700", + "4. close": "117.8700", + "5. volume": "13209211" + }, + "2020-11-20": { + "1. open": "114.4300", + "2. high": "115.6500", + "3. low": "114.0900", + "4. close": "114.5700", + "5. volume": "12720823" + }, + "2020-11-19": { + "1. open": "114.1800", + "2. high": "115.8200", + "3. low": "113.5600", + "4. close": "115.5600", + "5. volume": "10202538" + }, + "2020-11-18": { + "1. open": "117.3400", + "2. high": "118.6100", + "3. low": "115.2000", + "4. close": "115.2500", + "5. volume": "12571217" + }, + "2020-11-17": { + "1. open": "115.3900", + "2. high": "116.4400", + "3. low": "114.5800", + "4. close": "116.1100", + "5. volume": "14553245" + }, + "2020-11-16": { + "1. open": "117.7900", + "2. high": "118.6100", + "3. low": "115.7318", + "4. close": "117.3000", + "5. volume": "19858562" + }, + "2020-11-13": { + "1. open": "114.7000", + "2. high": "114.8600", + "3. low": "113.5701", + "4. close": "114.0800", + "5. volume": "11856870" + }, + "2020-11-12": { + "1. open": "112.5300", + "2. high": "113.9550", + "3. low": "112.0550", + "4. close": "113.3700", + "5. volume": "22066464" + }, + "2020-11-11": { + "1. open": "116.8900", + "2. high": "116.9600", + "3. low": "113.9600", + "4. close": "114.7800", + "5. volume": "14443409" + }, + "2020-11-10": { + "1. open": "117.3500", + "2. high": "117.4500", + "3. low": "114.6900", + "4. close": "116.5200", + "5. volume": "20539339" + }, + "2020-11-09": { + "1. open": "113.1600", + "2. high": "118.9000", + "3. low": "110.3500", + "4. close": "116.9000", + "5. volume": "47792406" + }, + "2020-11-06": { + "1. open": "105.0300", + "2. high": "105.1000", + "3. low": "102.3900", + "4. close": "102.9600", + "5. volume": "12552785" + }, + "2020-11-05": { + "1. open": "101.0600", + "2. high": "105.0950", + "3. low": "101.0000", + "4. close": "104.3500", + "5. volume": "17837373" + }, + "2020-11-04": { + "1. open": "101.0000", + "2. high": "102.0700", + "3. low": "98.9300", + "4. close": "100.2500", + "5. volume": "18886518" + }, + "2020-11-03": { + "1. open": "103.0200", + "2. high": "104.7400", + "3. low": "102.6900", + "4. close": "103.4100", + "5. volume": "17482590" + }, + "2020-11-02": { + "1. open": "99.3900", + "2. high": "100.8800", + "3. low": "97.8600", + "4. close": "100.2500", + "5. volume": "15011597" + }, + "2020-10-30": { + "1. open": "97.9100", + "2. high": "98.4200", + "3. low": "96.2300", + "4. close": "98.0400", + "5. volume": "15200685" + }, + "2020-10-29": { + "1. open": "96.1200", + "2. high": "97.9800", + "3. low": "95.2397", + "4. close": "97.1700", + "5. volume": "14208820" + }, + "2020-10-28": { + "1. open": "97.5000", + "2. high": "98.3000", + "3. low": "96.0700", + "4. close": "96.5400", + "5. volume": "16389464" + }, + "2020-10-27": { + "1. open": "100.5100", + "2. high": "100.9200", + "3. low": "99.1600", + "4. close": "99.3300", + "5. volume": "10391663" + }, + "2020-10-26": { + "1. open": "102.6500", + "2. high": "102.7000", + "3. low": "100.2500", + "4. close": "101.2400", + "5. volume": "12410742" + }, + "2020-10-23": { + "1. open": "103.5000", + "2. high": "104.4500", + "3. low": "102.9300", + "4. close": "103.8100", + "5. volume": "15087611" + }, + "2020-10-22": { + "1. open": "99.3200", + "2. high": "103.2400", + "3. low": "99.3100", + "4. close": "102.8800", + "5. volume": "14837204" + }, + "2020-10-21": { + "1. open": "100.3600", + "2. high": "100.9900", + "3. low": "99.3300", + "4. close": "99.3700", + "5. volume": "10730521" + }, + "2020-10-20": { + "1. open": "100.3100", + "2. high": "101.7700", + "3. low": "100.1200", + "4. close": "100.3700", + "5. volume": "11257070" + }, + "2020-10-19": { + "1. open": "101.6000", + "2. high": "101.8700", + "3. low": "99.5600", + "4. close": "99.8000", + "5. volume": "11725674" + }, + "2020-10-16": { + "1. open": "101.4100", + "2. high": "102.3300", + "3. low": "100.7230", + "4. close": "101.5100", + "5. volume": "13276397" + }, + "2020-10-15": { + "1. open": "99.1000", + "2. high": "101.7800", + "3. low": "99.0400", + "4. close": "101.7200", + "5. volume": "17171199" + }, + "2020-10-14": { + "1. open": "101.0300", + "2. high": "101.9250", + "3. low": "100.1000", + "4. close": "100.2200", + "5. volume": "15214907" + }, + "2020-10-13": { + "1. open": "103.0000", + "2. high": "103.2200", + "3. low": "100.2600", + "4. close": "100.7800", + "5. volume": "21697310" + }, + "2020-10-12": { + "1. open": "101.1000", + "2. high": "103.0000", + "3. low": "100.8500", + "4. close": "102.4400", + "5. volume": "16057978" + }, + "2020-10-09": { + "1. open": "102.0000", + "2. high": "102.1050", + "3. low": "100.1100", + "4. close": "101.2000", + "5. volume": "13689115" + }, + "2020-10-08": { + "1. open": "100.5100", + "2. high": "101.9200", + "3. low": "99.8950", + "4. close": "101.7800", + "5. volume": "15659016" + }, + "2020-10-07": { + "1. open": "98.9600", + "2. high": "100.3500", + "3. low": "98.6658", + "4. close": "99.7300", + "5. volume": "16358533" + }, + "2020-10-06": { + "1. open": "100.0700", + "2. high": "100.8600", + "3. low": "97.5101", + "4. close": "98.0200", + "5. volume": "19220440" + }, + "2020-10-05": { + "1. open": "98.3200", + "2. high": "99.2500", + "3. low": "97.5300", + "4. close": "99.0400", + "5. volume": "13871881" + }, + "2020-10-02": { + "1. open": "95.2500", + "2. high": "98.5900", + "3. low": "95.0900", + "4. close": "97.8900", + "5. volume": "15149570" + }, + "2020-10-01": { + "1. open": "97.1200", + "2. high": "97.7700", + "3. low": "96.0300", + "4. close": "96.9700", + "5. volume": "15778666" + }, + "2020-09-30": { + "1. open": "95.3500", + "2. high": "97.1975", + "3. low": "95.2600", + "4. close": "96.2700", + "5. volume": "16400587" + }, + "2020-09-29": { + "1. open": "96.0300", + "2. high": "96.0300", + "3. low": "94.3320", + "4. close": "95.3500", + "5. volume": "12854673" + }, + "2020-09-28": { + "1. open": "95.0600", + "2. high": "96.9300", + "3. low": "94.3500", + "4. close": "96.1600", + "5. volume": "20894106" + }, + "2020-09-25": { + "1. open": "92.0500", + "2. high": "93.7150", + "3. low": "91.8700", + "4. close": "93.4700", + "5. volume": "13293076" + }, + "2020-09-24": { + "1. open": "92.3200", + "2. high": "94.3000", + "3. low": "91.3800", + "4. close": "92.6600", + "5. volume": "18366522" + }, + "2020-09-23": { + "1. open": "94.7800", + "2. high": "95.3500", + "3. low": "92.6617", + "4. close": "92.7400", + "5. volume": "19952667" + }, + "2020-09-22": { + "1. open": "94.9600", + "2. high": "95.6600", + "3. low": "93.6700", + "4. close": "94.2700", + "5. volume": "19257004" + }, + "2020-09-21": { + "1. open": "95.2000", + "2. high": "96.0500", + "3. low": "93.8200", + "4. close": "95.3100", + "5. volume": "28378768" + }, + "2020-09-18": { + "1. open": "97.8900", + "2. high": "99.4900", + "3. low": "97.4400", + "4. close": "98.3500", + "5. volume": "20121579" + }, + "2020-09-17": { + "1. open": "98.7000", + "2. high": "99.3433", + "3. low": "97.7100", + "4. close": "98.5600", + "5. volume": "18290104" + }, + "2020-09-16": { + "1. open": "99.4300", + "2. high": "101.1300", + "3. low": "98.7600", + "4. close": "99.7000", + "5. volume": "19284239" + }, + "2020-09-15": { + "1. open": "102.7300", + "2. high": "102.8500", + "3. low": "99.1400", + "4. close": "99.2800", + "5. volume": "23682973" + }, + "2020-09-14": { + "1. open": "101.5100", + "2. high": "103.4600", + "3. low": "101.3700", + "4. close": "102.4700", + "5. volume": "19017373" + }, + "2020-09-11": { + "1. open": "99.9700", + "2. high": "101.3600", + "3. low": "99.5900", + "4. close": "101.0700", + "5. volume": "13784342" + }, + "2020-09-10": { + "1. open": "101.4000", + "2. high": "102.4200", + "3. low": "99.6400", + "4. close": "99.8300", + "5. volume": "15922793" + }, + "2020-09-09": { + "1. open": "100.8000", + "2. high": "101.6900", + "3. low": "99.5600", + "4. close": "100.8700", + "5. volume": "13434024" + }, + "2020-09-08": { + "1. open": "102.9800", + "2. high": "103.5700", + "3. low": "99.4800", + "4. close": "99.9200", + "5. volume": "22108612" + }, + "2020-09-04": { + "1. open": "104.0500", + "2. high": "105.2100", + "3. low": "101.3700", + "4. close": "103.5200", + "5. volume": "26325470" + }, + "2020-09-03": { + "1. open": "103.3200", + "2. high": "104.9900", + "3. low": "100.6400", + "4. close": "101.3300", + "5. volume": "23281235" + }, + "2020-09-02": { + "1. open": "99.9500", + "2. high": "101.9400", + "3. low": "99.5600", + "4. close": "101.6500", + "5. volume": "14475673" + }, + "2020-09-01": { + "1. open": "99.5500", + "2. high": "100.8712", + "3. low": "99.0400", + "4. close": "100.1400", + "5. volume": "11602053" + }, + "2020-08-31": { + "1. open": "102.1200", + "2. high": "102.1800", + "3. low": "100.0200", + "4. close": "100.1900", + "5. volume": "14219441" + }, + "2020-08-28": { + "1. open": "103.1400", + "2. high": "103.2500", + "3. low": "101.8100", + "4. close": "102.7700", + "5. volume": "13756725" + }, + "2020-08-27": { + "1. open": "99.0000", + "2. high": "102.6500", + "3. low": "99.0000", + "4. close": "102.3500", + "5. volume": "22163863" + }, + "2020-08-26": { + "1. open": "99.9400", + "2. high": "100.2700", + "3. low": "99.0500", + "4. close": "99.0900", + "5. volume": "12052437" + }, + "2020-08-25": { + "1. open": "101.2700", + "2. high": "101.9800", + "3. low": "99.8000", + "4. close": "100.5000", + "5. volume": "13648931" + }, + "2020-08-24": { + "1. open": "98.4500", + "2. high": "100.2100", + "3. low": "97.4200", + "4. close": "100.0600", + "5. volume": "17898270" + }, + "2020-08-21": { + "1. open": "97.2700", + "2. high": "98.5650", + "3. low": "96.9400", + "4. close": "97.3200", + "5. volume": "12228301" + }, + "2020-08-20": { + "1. open": "97.2600", + "2. high": "98.0300", + "3. low": "96.8000", + "4. close": "97.3700", + "5. volume": "13672577" + }, + "2020-08-19": { + "1. open": "98.9200", + "2. high": "100.5900", + "3. low": "98.3400", + "4. close": "98.5500", + "5. volume": "13533015" + }, + "2020-08-18": { + "1. open": "99.9100", + "2. high": "99.9100", + "3. low": "98.1200", + "4. close": "98.3200", + "5. volume": "13246506" + }, + "2020-08-17": { + "1. open": "101.5000", + "2. high": "102.0000", + "3. low": "99.5300", + "4. close": "99.7100", + "5. volume": "14886101" + }, + "2020-08-14": { + "1. open": "101.5000", + "2. high": "103.3100", + "3. low": "101.4200", + "4. close": "102.4100", + "5. volume": "12134360" + }, + "2020-08-13": { + "1. open": "102.0000", + "2. high": "103.3600", + "3. low": "101.6350", + "4. close": "102.3700", + "5. volume": "13598648" + }, + "2020-08-12": { + "1. open": "106.1600", + "2. high": "106.4300", + "3. low": "101.7100", + "4. close": "102.9400", + "5. volume": "19250157" + }, + "2020-08-11": { + "1. open": "103.8600", + "2. high": "106.1600", + "3. low": "103.5100", + "4. close": "103.8200", + "5. volume": "31518607" + }, + "2020-08-10": { + "1. open": "100.1100", + "2. high": "102.0400", + "3. low": "100.0343", + "4. close": "100.6400", + "5. volume": "14989853" + }, + "2020-08-07": { + "1. open": "96.9300", + "2. high": "99.4900", + "3. low": "96.5600", + "4. close": "99.3800", + "5. volume": "14743678" + }, + "2020-08-06": { + "1. open": "97.5800", + "2. high": "98.1000", + "3. low": "96.5400", + "4. close": "97.2400", + "5. volume": "10482062" + }, + "2020-08-05": { + "1. open": "95.8700", + "2. high": "98.4700", + "3. low": "95.7200", + "4. close": "97.2100", + "5. volume": "15349693" + }, + "2020-08-04": { + "1. open": "95.9100", + "2. high": "95.9500", + "3. low": "95.0300", + "4. close": "95.5500", + "5. volume": "13366154" + }, + "2020-08-03": { + "1. open": "97.0200", + "2. high": "97.5700", + "3. low": "95.8500", + "4. close": "96.1000", + "5. volume": "12972563" + }, + "2020-07-31": { + "1. open": "96.4800", + "2. high": "96.9300", + "3. low": "95.2500", + "4. close": "96.6400", + "5. volume": "14539496" + }, + "2020-07-30": { + "1. open": "97.5400", + "2. high": "97.7400", + "3. low": "96.0500", + "4. close": "97.0200", + "5. volume": "14834785" + }, + "2020-07-29": { + "1. open": "97.0700", + "2. high": "99.7100", + "3. low": "97.0000", + "4. close": "99.6800", + "5. volume": "12743520" + }, + "2020-07-28": { + "1. open": "96.5000", + "2. high": "97.8854", + "3. low": "96.5000", + "4. close": "97.3200", + "5. volume": "11754273" + }, + "2020-07-27": { + "1. open": "97.5100", + "2. high": "97.6300", + "3. low": "96.1700", + "4. close": "96.9000", + "5. volume": "11959055" + }, + "2020-07-24": { + "1. open": "99.6000", + "2. high": "99.8000", + "3. low": "97.9400", + "4. close": "98.2800", + "5. volume": "12744151" + }, + "2020-07-23": { + "1. open": "98.5000", + "2. high": "99.3500", + "3. low": "97.9700", + "4. close": "98.9800", + "5. volume": "12870184" + }, + "2020-07-22": { + "1. open": "99.6500", + "2. high": "100.1300", + "3. low": "97.5300", + "4. close": "98.6900", + "5. volume": "14271150" + }, + "2020-07-21": { + "1. open": "97.7100", + "2. high": "100.0500", + "3. low": "97.6400", + "4. close": "99.4100", + "5. volume": "17795263" + }, + "2020-07-20": { + "1. open": "97.4300", + "2. high": "98.3900", + "3. low": "97.2600", + "4. close": "97.3000", + "5. volume": "14445109" + }, + "2020-07-17": { + "1. open": "100.0000", + "2. high": "100.0800", + "3. low": "98.1400", + "4. close": "98.1600", + "5. volume": "16137582" + }, + "2020-07-16": { + "1. open": "98.7800", + "2. high": "101.2200", + "3. low": "98.5500", + "4. close": "100.0100", + "5. volume": "16873528" + }, + "2020-07-15": { + "1. open": "100.8900", + "2. high": "101.2900", + "3. low": "98.6500", + "4. close": "99.7300", + "5. volume": "22488759" + }, + "2020-07-14": { + "1. open": "98.3700", + "2. high": "99.9500", + "3. low": "96.6400", + "4. close": "98.2100", + "5. volume": "42649916" + }, + "2020-07-13": { + "1. open": "98.7300", + "2. high": "99.2700", + "3. low": "96.2300", + "4. close": "97.6500", + "5. volume": "31972365" + }, + "2020-07-10": { + "1. open": "92.0000", + "2. high": "96.8400", + "3. low": "91.8700", + "4. close": "96.2700", + "5. volume": "28936074" + }, + "2020-07-09": { + "1. open": "93.5200", + "2. high": "94.1200", + "3. low": "90.7800", + "4. close": "91.2800", + "5. volume": "25537711" + }, + "2020-07-08": { + "1. open": "92.2900", + "2. high": "93.3400", + "3. low": "91.8000", + "4. close": "93.3000", + "5. volume": "18747096" + }, + "2020-07-07": { + "1. open": "93.8200", + "2. high": "94.1000", + "3. low": "92.0000", + "4. close": "92.3200", + "5. volume": "25716604" + }, + "2020-07-06": { + "1. open": "94.4300", + "2. high": "95.2000", + "3. low": "93.4800", + "4. close": "95.0000", + "5. volume": "18591330" + }, + "2020-07-02": { + "1. open": "94.7400", + "2. high": "94.9600", + "3. low": "91.9300", + "4. close": "92.6600", + "5. volume": "27823420" + }, + "2020-07-01": { + "1. open": "94.8900", + "2. high": "95.7100", + "3. low": "93.0300", + "4. close": "93.2600", + "5. volume": "18813874" + }, + "2020-06-30": { + "1. open": "92.8300", + "2. high": "94.6600", + "3. low": "92.5700", + "4. close": "94.0600", + "5. volume": "19104819" + }, + "2020-06-29": { + "1. open": "93.4000", + "2. high": "94.4900", + "3. low": "92.1800", + "4. close": "93.0000", + "5. volume": "18499738" + }, + "2020-06-26": { + "1. open": "95.1100", + "2. high": "95.3700", + "3. low": "92.0000", + "4. close": "92.5900", + "5. volume": "41871942" + }, + "2020-06-25": { + "1. open": "94.3500", + "2. high": "98.2100", + "3. low": "94.2600", + "4. close": "97.9600", + "5. volume": "25660076" + }, + "2020-06-24": { + "1. open": "96.7500", + "2. high": "96.8400", + "3. low": "94.3100", + "4. close": "94.6600", + "5. volume": "22887863" + }, + "2020-06-23": { + "1. open": "98.9700", + "2. high": "99.9700", + "3. low": "97.8500", + "4. close": "97.9300", + "5. volume": "15360209" + }, + "2020-06-22": { + "1. open": "97.2500", + "2. high": "97.9500", + "3. low": "96.5400", + "4. close": "96.7500", + "5. volume": "16184557" + }, + "2020-06-19": { + "1. open": "100.5300", + "2. high": "100.6000", + "3. low": "96.7300", + "4. close": "97.8100", + "5. volume": "40322181" + }, + "2020-06-18": { + "1. open": "98.6700", + "2. high": "100.5200", + "3. low": "98.1300", + "4. close": "98.9400", + "5. volume": "16542324" + }, + "2020-06-17": { + "1. open": "102.5300", + "2. high": "102.5400", + "3. low": "99.2100", + "4. close": "99.4800", + "5. volume": "15615730" + }, + "2020-06-16": { + "1. open": "105.3700", + "2. high": "105.6800", + "3. low": "99.3100", + "4. close": "102.0600", + "5. volume": "22161662" + }, + "2020-06-15": { + "1. open": "96.4200", + "2. high": "101.4300", + "3. low": "95.8700", + "4. close": "101.2500", + "5. volume": "22123470" + }, + "2020-06-12": { + "1. open": "100.7100", + "2. high": "101.1300", + "3. low": "97.3300", + "4. close": "99.8700", + "5. volume": "24847593" + }, + "2020-06-11": { + "1. open": "100.0300", + "2. high": "101.5800", + "3. low": "96.5400", + "4. close": "97.2100", + "5. volume": "36188133" + }, + "2020-06-10": { + "1. open": "110.4600", + "2. high": "110.5100", + "3. low": "105.8500", + "4. close": "106.0600", + "5. volume": "24808690" + }, + "2020-06-09": { + "1. open": "110.6500", + "2. high": "111.6300", + "3. low": "109.0100", + "4. close": "110.5400", + "5. volume": "16998077" + }, + "2020-06-08": { + "1. open": "113.4100", + "2. high": "114.1900", + "3. low": "111.9400", + "4. close": "113.4500", + "5. volume": "24849521" + }, + "2020-06-05": { + "1. open": "114.9300", + "2. high": "115.7700", + "3. low": "109.5300", + "4. close": "111.2300", + "5. volume": "42221859" + }, + "2020-06-04": { + "1. open": "103.8200", + "2. high": "106.6100", + "3. low": "102.7900", + "4. close": "106.4400", + "5. volume": "26767072" + }, + "2020-06-03": { + "1. open": "101.5800", + "2. high": "104.9200", + "3. low": "101.0600", + "4. close": "104.2700", + "5. volume": "25912786" + }, + "2020-06-02": { + "1. open": "100.2800", + "2. high": "100.4200", + "3. low": "97.9300", + "4. close": "98.9300", + "5. volume": "21179324" + }, + "2020-06-01": { + "1. open": "97.7500", + "2. high": "99.5100", + "3. low": "97.3800", + "4. close": "98.6000", + "5. volume": "15175467" + }, + "2020-05-29": { + "1. open": "98.6600", + "2. high": "99.1800", + "3. low": "96.7800", + "4. close": "97.3100", + "5. volume": "26524824" + }, + "2020-05-28": { + "1. open": "102.9400", + "2. high": "102.9500", + "3. low": "99.4000", + "4. close": "99.8600", + "5. volume": "24710215" + }, + "2020-05-27": { + "1. open": "102.0700", + "2. high": "102.5800", + "3. low": "98.8000", + "4. close": "101.3700", + "5. volume": "39352961" + }, + "2020-05-26": { + "1. open": "92.8900", + "2. high": "97.5000", + "3. low": "92.6100", + "4. close": "95.8200", + "5. volume": "41212819" + }, + "2020-05-22": { + "1. open": "90.0100", + "2. high": "90.3600", + "3. low": "88.7200", + "4. close": "89.4700", + "5. volume": "13548471" + }, + "2020-05-21": { + "1. open": "90.2700", + "2. high": "91.7600", + "3. low": "89.6700", + "4. close": "90.1700", + "5. volume": "15026988" + }, + "2020-05-20": { + "1. open": "90.7100", + "2. high": "92.3900", + "3. low": "90.3700", + "4. close": "91.3300", + "5. volume": "20542199" + }, + "2020-05-19": { + "1. open": "90.0500", + "2. high": "91.2000", + "3. low": "88.5900", + "4. close": "88.6700", + "5. volume": "19577104" + }, + "2020-05-18": { + "1. open": "88.6900", + "2. high": "91.1500", + "3. low": "87.8800", + "4. close": "90.4500", + "5. volume": "30503120" + }, + "2020-05-15": { + "1. open": "86.8500", + "2. high": "87.2800", + "3. low": "85.3000", + "4. close": "85.9000", + "5. volume": "26086370" + }, + "2020-05-14": { + "1. open": "82.7200", + "2. high": "88.1100", + "3. low": "82.4000", + "4. close": "87.5200", + "5. volume": "35081581" + }, + "2020-05-13": { + "1. open": "86.3800", + "2. high": "86.8600", + "3. low": "83.4000", + "4. close": "84.0300", + "5. volume": "35428515" + }, + "2020-05-12": { + "1. open": "90.1500", + "2. high": "90.7900", + "3. low": "86.9000", + "4. close": "87.0300", + "5. volume": "27897255" + }, + "2020-05-11": { + "1. open": "91.1100", + "2. high": "91.1100", + "3. low": "89.3300", + "4. close": "89.9700", + "5. volume": "31870987" + }, + "2020-05-08": { + "1. open": "92.8000", + "2. high": "94.0800", + "3. low": "92.1100", + "4. close": "92.7000", + "5. volume": "20487319" + }, + "2020-05-07": { + "1. open": "91.3400", + "2. high": "92.9100", + "3. low": "90.5800", + "4. close": "91.2100", + "5. volume": "16760130" + }, + "2020-05-06": { + "1. open": "92.1600", + "2. high": "92.7600", + "3. low": "89.9300", + "4. close": "90.2700", + "5. volume": "20953664" + }, + "2020-05-05": { + "1. open": "93.6500", + "2. high": "94.2100", + "3. low": "91.9000", + "4. close": "92.0000", + "5. volume": "18050548" + }, + "2020-05-04": { + "1. open": "92.0200", + "2. high": "92.6700", + "3. low": "90.8000", + "4. close": "92.1400", + "5. volume": "15714498" + }, + "2020-05-01": { + "1. open": "93.5000", + "2. high": "93.7400", + "3. low": "91.8400", + "4. close": "93.2500", + "5. volume": "18566557" + }, + "2020-04-30": { + "1. open": "95.6000", + "2. high": "96.8400", + "3. low": "94.5500", + "4. close": "95.7600", + "5. volume": "19088881" + }, + "2020-04-29": { + "1. open": "99.0800", + "2. high": "99.4500", + "3. low": "97.2700", + "4. close": "97.8600", + "5. volume": "20424159" + }, + "2020-04-28": { + "1. open": "97.8100", + "2. high": "98.3600", + "3. low": "95.0300", + "4. close": "95.2900", + "5. volume": "20226623" + }, + "2020-04-27": { + "1. open": "91.9400", + "2. high": "95.6300", + "3. low": "91.5400", + "4. close": "94.6200", + "5. volume": "22964313" + }, + "2020-04-24": { + "1. open": "90.6400", + "2. high": "91.1000", + "3. low": "88.4900", + "4. close": "90.7100", + "5. volume": "15808036" + }, + "2020-04-23": { + "1. open": "89.7400", + "2. high": "91.2800", + "3. low": "89.2600", + "4. close": "89.3900", + "5. volume": "16579995" + }, + "2020-04-22": { + "1. open": "90.6900", + "2. high": "91.8700", + "3. low": "89.1800", + "4. close": "89.3400", + "5. volume": "16651575" + }, + "2020-04-21": { + "1. open": "88.6200", + "2. high": "91.3800", + "3. low": "88.3300", + "4. close": "89.0500", + "5. volume": "23016693" + }, + "2020-04-20": { + "1. open": "92.4700", + "2. high": "94.7100", + "3. low": "90.4600", + "4. close": "91.7100", + "5. volume": "23636658" + }, + "2020-04-17": { + "1. open": "92.0000", + "2. high": "95.7000", + "3. low": "90.9600", + "4. close": "95.1800", + "5. volume": "30154476" + }, + "2020-04-16": { + "1. open": "90.2300", + "2. high": "90.5700", + "3. low": "87.0500", + "4. close": "87.3300", + "5. volume": "31987735" + }, + "2020-04-15": { + "1. open": "91.1500", + "2. high": "92.0300", + "3. low": "90.1300", + "4. close": "90.7900", + "5. volume": "30095291" + }, + "2020-04-14": { + "1. open": "101.0200", + "2. high": "102.0000", + "3. low": "93.6400", + "4. close": "95.5000", + "5. volume": "46093623" + }, + "2020-04-13": { + "1. open": "103.1100", + "2. high": "103.1100", + "3. low": "97.3000", + "4. close": "98.1900", + "5. volume": "26846280" + }, + "2020-04-09": { + "1. open": "96.9200", + "2. high": "104.3900", + "3. low": "96.8900", + "4. close": "102.7600", + "5. volume": "42053722" + }, + "2020-04-08": { + "1. open": "92.1000", + "2. high": "94.8600", + "3. low": "90.5500", + "4. close": "94.3000", + "5. volume": "22893337" + }, + "2020-04-07": { + "1. open": "94.4500", + "2. high": "94.5000", + "3. low": "90.3800", + "4. close": "90.6400", + "5. volume": "22554093" + }, + "2020-04-06": { + "1. open": "88.9900", + "2. high": "90.9900", + "3. low": "87.7000", + "4. close": "89.4600", + "5. volume": "26803056" + }, + "2020-04-03": { + "1. open": "86.0000", + "2. high": "87.4800", + "3. low": "82.7700", + "4. close": "84.0500", + "5. volume": "21190825" + }, + "2020-04-02": { + "1. open": "83.5100", + "2. high": "87.9100", + "3. low": "82.9600", + "4. close": "87.5100", + "5. volume": "24008569" + }, + "2020-04-01": { + "1. open": "85.1000", + "2. high": "86.5600", + "3. low": "83.2500", + "4. close": "84.3600", + "5. volume": "27991972" + }, + "2020-03-31": { + "1. open": "92.0500", + "2. high": "94.1700", + "3. low": "89.3400", + "4. close": "90.0300", + "5. volume": "23343919" + }, + "2020-03-30": { + "1. open": "90.6500", + "2. high": "94.0900", + "3. low": "89.3000", + "4. close": "93.5000", + "5. volume": "21651652" + }, + "2020-03-27": { + "1. open": "93.1900", + "2. high": "94.8400", + "3. low": "90.5500", + "4. close": "91.1300", + "5. volume": "30015761" + }, + "2020-03-26": { + "1. open": "94.0800", + "2. high": "98.5700", + "3. low": "93.5400", + "4. close": "98.1200", + "5. volume": "29820215" + }, + "2020-03-25": { + "1. open": "89.2400", + "2. high": "95.1500", + "3. low": "84.5400", + "4. close": "91.7300", + "5. volume": "38035335" + }, + "2020-03-24": { + "1. open": "84.9000", + "2. high": "90.1000", + "3. low": "82.9000", + "4. close": "88.4300", + "5. volume": "34300265" + }, + "2020-03-23": { + "1. open": "82.6800", + "2. high": "83.7500", + "3. low": "78.0900", + "4. close": "79.0300", + "5. volume": "32482544" + }, + "2020-03-20": { + "1. open": "86.3000", + "2. high": "89.4600", + "3. low": "82.4800", + "4. close": "83.5000", + "5. volume": "30148033" + }, + "2020-03-19": { + "1. open": "81.5600", + "2. high": "88.1100", + "3. low": "76.9100", + "4. close": "85.3000", + "5. volume": "32161864" + }, + "2020-03-18": { + "1. open": "87.6700", + "2. high": "90.7900", + "3. low": "80.3600", + "4. close": "83.8900", + "5. volume": "41348022" + }, + "2020-03-17": { + "1. open": "90.8900", + "2. high": "97.4400", + "3. low": "87.5000", + "4. close": "93.7600", + "5. volume": "35228522" + }, + "2020-03-16": { + "1. open": "85.2000", + "2. high": "93.9800", + "3. low": "84.5500", + "4. close": "88.3600", + "5. volume": "38463444" + }, + "2020-03-13": { + "1. open": "95.9900", + "2. high": "103.9900", + "3. low": "92.0000", + "4. close": "103.9100", + "5. volume": "38399766" + }, + "2020-03-12": { + "1. open": "89.5900", + "2. high": "96.9600", + "3. low": "86.3200", + "4. close": "88.0500", + "5. volume": "49692504" + }, + "2020-03-11": { + "1. open": "97.7000", + "2. high": "100.0500", + "3. low": "94.5500", + "4. close": "95.9600", + "5. volume": "38012372" + }, + "2020-03-10": { + "1. open": "99.0000", + "2. high": "101.2800", + "3. low": "94.5800", + "4. close": "100.7000", + "5. volume": "31064427" + }, + "2020-03-09": { + "1. open": "96.5700", + "2. high": "99.2300", + "3. low": "93.0000", + "4. close": "93.4400", + "5. volume": "40283062" + }, + "2020-03-06": { + "1. open": "106.2600", + "2. high": "110.3200", + "3. low": "105.0200", + "4. close": "108.0800", + "5. volume": "38153871" + }, + "2020-03-05": { + "1. open": "115.6700", + "2. high": "116.4300", + "3. low": "112.5800", + "4. close": "113.9700", + "5. volume": "24848069" + }, + "2020-03-04": { + "1. open": "118.3300", + "2. high": "120.1900", + "3. low": "114.7000", + "4. close": "119.8500", + "5. volume": "25788150" + }, + "2020-03-03": { + "1. open": "120.9700", + "2. high": "122.9500", + "3. low": "116.2400", + "4. close": "116.9600", + "5. volume": "32534974" + }, + "2020-03-02": { + "1. open": "116.6300", + "2. high": "121.5800", + "3. low": "114.4600", + "4. close": "121.5200", + "5. volume": "27348026" + }, + "2020-02-28": { + "1. open": "117.5200", + "2. high": "118.4900", + "3. low": "112.6600", + "4. close": "116.1100", + "5. volume": "45930484" + }, + "2020-02-27": { + "1. open": "122.9100", + "2. high": "125.6200", + "3. low": "121.3000", + "4. close": "121.3700", + "5. volume": "22990139" + }, + "2020-02-26": { + "1. open": "126.9300", + "2. high": "128.9500", + "3. low": "126.3400", + "4. close": "126.6400", + "5. volume": "24825561" + }, + "2020-02-25": { + "1. open": "131.0000", + "2. high": "132.2300", + "3. low": "125.5900", + "4. close": "126.2600", + "5. volume": "20788110" + }, + "2020-02-24": { + "1. open": "131.4400", + "2. high": "133.2000", + "3. low": "130.8000", + "4. close": "132.1600", + "5. volume": "13609518" + }, + "2020-02-21": { + "1. open": "136.5500", + "2. high": "136.9200", + "3. low": "134.9200", + "4. close": "135.8100", + "5. volume": "9771933" + }, + "2020-02-20": { + "1. open": "137.1700", + "2. high": "138.3600", + "3. low": "136.5300", + "4. close": "137.4900", + "5. volume": "7422767" + }, + "2020-02-19": { + "1. open": "136.9100", + "2. high": "138.3900", + "3. low": "136.3400", + "4. close": "137.4900", + "5. volume": "7070602" + }, + "2020-02-18": { + "1. open": "137.3400", + "2. high": "137.7100", + "3. low": "135.0500", + "4. close": "135.6400", + "5. volume": "8996386" + }, + "2020-02-14": { + "1. open": "137.8400", + "2. high": "138.1900", + "3. low": "136.9400", + "4. close": "137.4600", + "5. volume": "6627562" + }, + "2020-02-13": { + "1. open": "137.7500", + "2. high": "138.3400", + "3. low": "136.4000", + "4. close": "137.8800", + "5. volume": "7446249" + }, + "2020-02-12": { + "1. open": "138.6000", + "2. high": "139.2900", + "3. low": "137.8000", + "4. close": "138.0000", + "5. volume": "7948022" + }, + "2020-02-11": { + "1. open": "138.2600", + "2. high": "138.8200", + "3. low": "137.7800", + "4. close": "138.0000", + "5. volume": "6577580" + }, + "2020-02-10": { + "1. open": "136.9500", + "2. high": "137.8500", + "3. low": "136.7500", + "4. close": "137.7400", + "5. volume": "5958529" + }, + "2020-02-07": { + "1. open": "136.7300", + "2. high": "137.6700", + "3. low": "136.3000", + "4. close": "137.1700", + "5. volume": "6379266" + }, + "2020-02-06": { + "1. open": "138.2400", + "2. high": "138.2900", + "3. low": "137.1100", + "4. close": "137.6100", + "5. volume": "8992226" + }, + "2020-02-05": { + "1. open": "136.5700", + "2. high": "137.7300", + "3. low": "136.0100", + "4. close": "137.5900", + "5. volume": "10150018" + }, + "2020-02-04": { + "1. open": "135.5500", + "2. high": "136.6000", + "3. low": "135.0800", + "4. close": "135.2900", + "5. volume": "9156096" + }, + "2020-02-03": { + "1. open": "132.6600", + "2. high": "134.2400", + "3. low": "132.6600", + "4. close": "133.3700", + "5. volume": "10021004" + }, + "2020-01-31": { + "1. open": "134.4900", + "2. high": "134.8300", + "3. low": "131.4700", + "4. close": "132.3600", + "5. volume": "12776147" + }, + "2020-01-30": { + "1. open": "132.6900", + "2. high": "136.1300", + "3. low": "132.6900", + "4. close": "135.8900", + "5. volume": "9032548" + }, + "2020-01-29": { + "1. open": "134.8100", + "2. high": "135.5400", + "3. low": "133.6900", + "4. close": "134.2300", + "5. volume": "9324279" + }, + "2020-01-28": { + "1. open": "132.8400", + "2. high": "134.9700", + "3. low": "132.4800", + "4. close": "134.4300", + "5. volume": "13060214" + }, + "2020-01-27": { + "1. open": "130.2700", + "2. high": "132.9400", + "3. low": "129.7100", + "4. close": "132.0300", + "5. volume": "12854512" + }, + "2020-01-24": { + "1. open": "136.3700", + "2. high": "136.4300", + "3. low": "132.3200", + "4. close": "133.1500", + "5. volume": "15164604" + }, + "2020-01-23": { + "1. open": "135.7100", + "2. high": "136.7400", + "3. low": "134.7200", + "4. close": "136.5400", + "5. volume": "9344956" + }, + "2020-01-22": { + "1. open": "137.2400", + "2. high": "137.4000", + "3. low": "136.3800", + "4. close": "136.6800", + "5. volume": "7548317" + }, + "2020-01-21": { + "1. open": "137.1900", + "2. high": "138.0700", + "3. low": "136.6900", + "4. close": "136.8400", + "5. volume": "8472375" + }, + "2020-01-17": { + "1. open": "137.5400", + "2. high": "138.2900", + "3. low": "137.3200", + "4. close": "138.2000", + "5. volume": "14668600" + }, + "2020-01-16": { + "1. open": "137.4500", + "2. high": "137.9000", + "3. low": "136.8400", + "4. close": "137.2500", + "5. volume": "10471626" + }, + "2020-01-15": { + "1. open": "137.8500", + "2. high": "138.6000", + "3. low": "136.1500", + "4. close": "136.7200", + "5. volume": "16289273" + }, + "2020-01-14": { + "1. open": "137.9400", + "2. high": "140.7600", + "3. low": "137.6900", + "4. close": "138.8000", + "5. volume": "24905963" + }, + "2020-01-13": { + "1. open": "136.1900", + "2. high": "137.2000", + "3. low": "135.7600", + "4. close": "137.2000", + "5. volume": "12130754" + }, + "2020-01-10": { + "1. open": "137.2100", + "2. high": "137.2500", + "3. low": "135.8100", + "4. close": "136.0700", + "5. volume": "10190307" + }, + "2020-01-09": { + "1. open": "138.0500", + "2. high": "138.2300", + "3. low": "137.0400", + "4. close": "137.4400", + "5. volume": "9469028" + }, + "2020-01-08": { + "1. open": "135.7000", + "2. high": "137.5800", + "3. low": "135.6000", + "4. close": "136.9400", + "5. volume": "9695164" + }, + "2020-01-07": { + "1. open": "137.2800", + "2. high": "137.8600", + "3. low": "135.8200", + "4. close": "135.8800", + "5. volume": "10545115" + }, + "2020-01-06": { + "1. open": "136.5600", + "2. high": "138.2700", + "3. low": "136.5000", + "4. close": "138.2300", + "5. volume": "10238065" + }, + "2020-01-03": { + "1. open": "137.5000", + "2. high": "139.2300", + "3. low": "137.0800", + "4. close": "138.3400", + "5. volume": "10386627" + }, + "2020-01-02": { + "1. open": "139.7900", + "2. high": "141.1000", + "3. low": "139.2600", + "4. close": "141.0900", + "5. volume": "10802713" + }, + "2019-12-31": { + "1. open": "138.5100", + "2. high": "139.4800", + "3. low": "138.2900", + "4. close": "139.4000", + "5. volume": "7201567" + }, + "2019-12-30": { + "1. open": "139.9000", + "2. high": "140.0800", + "3. low": "138.4700", + "4. close": "138.6300", + "5. volume": "6962744" + }, + "2019-12-27": { + "1. open": "139.3000", + "2. high": "139.7700", + "3. low": "138.6700", + "4. close": "139.1400", + "5. volume": "7868174" + }, + "2019-12-26": { + "1. open": "137.8900", + "2. high": "139.1000", + "3. low": "137.7800", + "4. close": "139.0400", + "5. volume": "6770873" + }, + "2019-12-24": { + "1. open": "137.3300", + "2. high": "137.6300", + "3. low": "137.0600", + "4. close": "137.5800", + "5. volume": "3324291" + }, + "2019-12-23": { + "1. open": "137.6000", + "2. high": "137.9100", + "3. low": "136.8800", + "4. close": "137.2000", + "5. volume": "9738389" + }, + "2019-12-20": { + "1. open": "138.0200", + "2. high": "138.8800", + "3. low": "136.9000", + "4. close": "137.2400", + "5. volume": "29954604" + }, + "2019-12-19": { + "1. open": "137.7600", + "2. high": "138.2200", + "3. low": "137.1000", + "4. close": "137.3500", + "5. volume": "9350387" + }, + "2019-12-18": { + "1. open": "138.1500", + "2. high": "139.0200", + "3. low": "137.7200", + "4. close": "138.0400", + "5. volume": "10381310" + }, + "2019-12-17": { + "1. open": "137.7300", + "2. high": "138.6700", + "3. low": "137.2300", + "4. close": "138.1800", + "5. volume": "11546590" + }, + "2019-12-16": { + "1. open": "138.3800", + "2. high": "138.8400", + "3. low": "137.3200", + "4. close": "137.3400", + "5. volume": "11371373" + }, + "2019-12-13": { + "1. open": "137.9500", + "2. high": "138.8300", + "3. low": "136.2200", + "4. close": "136.8100", + "5. volume": "10589082" + }, + "2019-12-12": { + "1. open": "134.4900", + "2. high": "138.4700", + "3. low": "134.2100", + "4. close": "138.0200", + "5. volume": "13716565" + }, + "2019-12-11": { + "1. open": "134.2900", + "2. high": "135.0200", + "3. low": "134.0100", + "4. close": "134.1800", + "5. volume": "8414899" + }, + "2019-12-10": { + "1. open": "133.2500", + "2. high": "134.7700", + "3. low": "132.8800", + "4. close": "134.5000", + "5. volume": "7532859" + }, + "2019-12-09": { + "1. open": "134.6300", + "2. high": "135.4600", + "3. low": "134.4100", + "4. close": "134.4100", + "5. volume": "8497729" + }, + "2019-12-06": { + "1. open": "134.6900", + "2. high": "135.7800", + "3. low": "134.6500", + "4. close": "135.0400", + "5. volume": "10170616" + }, + "2019-12-05": { + "1. open": "132.6800", + "2. high": "133.3100", + "3. low": "132.1800", + "4. close": "133.0600", + "5. volume": "9587358" + }, + "2019-12-04": { + "1. open": "130.3800", + "2. high": "132.4700", + "3. low": "129.9900", + "4. close": "132.3400", + "5. volume": "10318220" + }, + "2019-12-03": { + "1. open": "129.7700", + "2. high": "129.9600", + "3. low": "128.5900", + "4. close": "129.7800", + "5. volume": "10648459" + }, + "2019-12-02": { + "1. open": "132.3100", + "2. high": "132.7400", + "3. low": "131.3500", + "4. close": "131.4700", + "5. volume": "8615615" + }, + "2019-11-29": { + "1. open": "131.8700", + "2. high": "132.4100", + "3. low": "131.4500", + "4. close": "131.7600", + "5. volume": "5712035" + }, + "2019-11-27": { + "1. open": "132.2900", + "2. high": "132.4300", + "3. low": "131.6500", + "4. close": "132.0600", + "5. volume": "6607522" + }, + "2019-11-26": { + "1. open": "131.8200", + "2. high": "131.8200", + "3. low": "130.3600", + "4. close": "131.6700", + "5. volume": "10494979" + }, + "2019-11-25": { + "1. open": "131.2500", + "2. high": "132.0700", + "3. low": "130.8700", + "4. close": "131.4900", + "5. volume": "10068496" + }, + "2019-11-22": { + "1. open": "130.1500", + "2. high": "131.2200", + "3. low": "130.1000", + "4. close": "130.7900", + "5. volume": "8166883" + }, + "2019-11-21": { + "1. open": "130.0000", + "2. high": "130.7200", + "3. low": "129.3900", + "4. close": "129.9300", + "5. volume": "7568586" + }, + "2019-11-20": { + "1. open": "130.3000", + "2. high": "130.6200", + "3. low": "128.9400", + "4. close": "129.6300", + "5. volume": "11782789" + }, + "2019-11-19": { + "1. open": "130.9900", + "2. high": "131.2500", + "3. low": "130.1800", + "4. close": "130.5800", + "5. volume": "8822987" + }, + "2019-11-18": { + "1. open": "129.5600", + "2. high": "130.6500", + "3. low": "128.9900", + "4. close": "130.6200", + "5. volume": "8749271" + }, + "2019-11-15": { + "1. open": "129.2300", + "2. high": "129.5300", + "3. low": "128.4000", + "4. close": "129.5300", + "5. volume": "10163564" + }, + "2019-11-14": { + "1. open": "127.7200", + "2. high": "128.8400", + "3. low": "127.5900", + "4. close": "128.6000", + "5. volume": "8483395" + }, + "2019-11-13": { + "1. open": "128.1300", + "2. high": "128.8200", + "3. low": "127.4200", + "4. close": "128.4800", + "5. volume": "8096654" + }, + "2019-11-12": { + "1. open": "129.6300", + "2. high": "130.6200", + "3. low": "129.0100", + "4. close": "129.1600", + "5. volume": "9098990" + }, + "2019-11-11": { + "1. open": "129.6000", + "2. high": "130.1000", + "3. low": "129.3500", + "4. close": "129.9200", + "5. volume": "8679006" + }, + "2019-11-08": { + "1. open": "129.8800", + "2. high": "130.4000", + "3. low": "129.2500", + "4. close": "130.3800", + "5. volume": "9293368" + }, + "2019-11-07": { + "1. open": "130.4300", + "2. high": "131.2900", + "3. low": "129.9200", + "4. close": "130.0000", + "5. volume": "13527401" + }, + "2019-11-06": { + "1. open": "128.6900", + "2. high": "129.8400", + "3. low": "128.5800", + "4. close": "129.3000", + "5. volume": "11231073" + }, + "2019-11-05": { + "1. open": "129.3900", + "2. high": "130.3000", + "3. low": "128.8400", + "4. close": "129.1000", + "5. volume": "13740603" + }, + "2019-11-04": { + "1. open": "129.0800", + "2. high": "129.4200", + "3. low": "128.5600", + "4. close": "128.8200", + "5. volume": "9158648" + }, + "2019-11-01": { + "1. open": "126.2000", + "2. high": "127.9900", + "3. low": "126.0200", + "4. close": "127.8000", + "5. volume": "11675083" + }, + "2019-10-31": { + "1. open": "125.4900", + "2. high": "125.7300", + "3. low": "123.8600", + "4. close": "124.9200", + "5. volume": "11589021" + }, + "2019-10-30": { + "1. open": "126.0500", + "2. high": "126.2600", + "3. low": "124.9200", + "4. close": "125.7300", + "5. volume": "8513252" + }, + "2019-10-29": { + "1. open": "126.0600", + "2. high": "127.4200", + "3. low": "125.9400", + "4. close": "126.4300", + "5. volume": "9680627" + }, + "2019-10-28": { + "1. open": "126.5700", + "2. high": "127.2100", + "3. low": "126.4000", + "4. close": "126.5100", + "5. volume": "9370791" + }, + "2019-10-25": { + "1. open": "125.0000", + "2. high": "126.6500", + "3. low": "124.7500", + "4. close": "126.0300", + "5. volume": "9053809" + }, + "2019-10-24": { + "1. open": "125.2900", + "2. high": "125.6600", + "3. low": "124.0700", + "4. close": "125.0300", + "5. volume": "8054250" + }, + "2019-10-23": { + "1. open": "124.2000", + "2. high": "125.1500", + "3. low": "124.1700", + "4. close": "125.1200", + "5. volume": "9395088" + }, + "2019-10-22": { + "1. open": "123.4500", + "2. high": "125.1000", + "3. low": "123.1200", + "4. close": "124.7900", + "5. volume": "12654722" + }, + "2019-10-21": { + "1. open": "122.0500", + "2. high": "123.7700", + "3. low": "121.9900", + "4. close": "123.5500", + "5. volume": "13269316" + }, + "2019-10-18": { + "1. open": "120.0000", + "2. high": "121.0200", + "3. low": "119.8600", + "4. close": "120.5600", + "5. volume": "10417417" + }, + "2019-10-17": { + "1. open": "120.7500", + "2. high": "121.5700", + "3. low": "119.8800", + "4. close": "120.3500", + "5. volume": "11063087" + }, + "2019-10-16": { + "1. open": "119.9600", + "2. high": "120.6200", + "3. low": "119.3800", + "4. close": "119.6800", + "5. volume": "11630767" + }, + "2019-10-15": { + "1. open": "118.8500", + "2. high": "121.5900", + "3. low": "117.8700", + "4. close": "119.9600", + "5. volume": "30519044" + }, + "2019-10-14": { + "1. open": "115.8500", + "2. high": "116.8700", + "3. low": "115.6600", + "4. close": "116.4500", + "5. volume": "8864899" + }, + "2019-10-11": { + "1. open": "116.0300", + "2. high": "117.9900", + "3. low": "115.8700", + "4. close": "116.1400", + "5. volume": "15187536" + }, + "2019-10-10": { + "1. open": "113.1400", + "2. high": "115.4000", + "3. low": "113.0000", + "4. close": "114.2100", + "5. volume": "11169000" + }, + "2019-10-09": { + "1. open": "112.6700", + "2. high": "113.1600", + "3. low": "112.0700", + "4. close": "112.6300", + "5. volume": "7331896" + }, + "2019-10-08": { + "1. open": "113.0600", + "2. high": "113.0600", + "3. low": "111.6600", + "4. close": "111.8200", + "5. volume": "11587216" + }, + "2019-10-07": { + "1. open": "114.1900", + "2. high": "115.5000", + "3. low": "114.0700", + "4. close": "114.3700", + "5. volume": "6807677" + }, + "2019-10-04": { + "1. open": "112.3400", + "2. high": "114.9400", + "3. low": "112.2700", + "4. close": "114.6200", + "5. volume": "9619571" + }, + "2019-10-03": { + "1. open": "112.2700", + "2. high": "112.9100", + "3. low": "110.5200", + "4. close": "112.1900", + "5. volume": "13018567" + }, + "2019-10-02": { + "1. open": "114.8100", + "2. high": "114.9000", + "3. low": "112.9300", + "4. close": "113.2500", + "5. volume": "12621579" + }, + "2019-10-01": { + "1. open": "118.4000", + "2. high": "119.0000", + "3. low": "115.4100", + "4. close": "115.5500", + "5. volume": "11327235" + }, + "2019-09-30": { + "1. open": "118.3600", + "2. high": "118.7700", + "3. low": "117.2200", + "4. close": "117.6900", + "5. volume": "9799593" + }, + "2019-09-27": { + "1. open": "117.9600", + "2. high": "118.6400", + "3. low": "117.2800", + "4. close": "117.7200", + "5. volume": "10207848" + }, + "2019-09-26": { + "1. open": "117.8800", + "2. high": "118.0500", + "3. low": "116.9500", + "4. close": "117.0300", + "5. volume": "9918237" + }, + "2019-09-25": { + "1. open": "117.2700", + "2. high": "118.3600", + "3. low": "117.1200", + "4. close": "118.0000", + "5. volume": "9417130" + }, + "2019-09-24": { + "1. open": "118.7500", + "2. high": "119.2600", + "3. low": "117.0400", + "4. close": "117.3300", + "5. volume": "11850898" + }, + "2019-09-23": { + "1. open": "117.7800", + "2. high": "119.1200", + "3. low": "117.6800", + "4. close": "118.8800", + "5. volume": "9183072" + }, + "2019-09-20": { + "1. open": "119.7400", + "2. high": "120.3400", + "3. low": "118.8700", + "4. close": "118.9000", + "5. volume": "22075596" + }, + "2019-09-19": { + "1. open": "119.7000", + "2. high": "120.3400", + "3. low": "119.0900", + "4. close": "119.3800", + "5. volume": "9458820" + }, + "2019-09-18": { + "1. open": "118.3200", + "2. high": "120.0800", + "3. low": "117.7500", + "4. close": "119.7600", + "5. volume": "10713520" + }, + "2019-09-17": { + "1. open": "118.4200", + "2. high": "118.6100", + "3. low": "117.2400", + "4. close": "118.5700", + "5. volume": "10817417" + }, + "2019-09-16": { + "1. open": "118.9000", + "2. high": "119.8700", + "3. low": "118.3800", + "4. close": "119.1600", + "5. volume": "11873407" + }, + "2019-09-13": { + "1. open": "119.0000", + "2. high": "120.4000", + "3. low": "118.7500", + "4. close": "120.2300", + "5. volume": "16256651" + }, + "2019-09-12": { + "1. open": "116.5500", + "2. high": "118.4700", + "3. low": "115.9200", + "4. close": "117.9100", + "5. volume": "12281879" + }, + "2019-09-11": { + "1. open": "116.8900", + "2. high": "117.2000", + "3. low": "115.3800", + "4. close": "117.1900", + "5. volume": "9905010" + }, + "2019-09-10": { + "1. open": "116.3000", + "2. high": "117.2700", + "3. low": "115.7300", + "4. close": "116.8700", + "5. volume": "14330294" + }, + "2019-09-09": { + "1. open": "113.7100", + "2. high": "116.0600", + "3. low": "113.6000", + "4. close": "115.4000", + "5. volume": "13983434" + }, + "2019-09-06": { + "1. open": "112.6600", + "2. high": "112.9800", + "3. low": "111.9600", + "4. close": "112.6100", + "5. volume": "7836589" + }, + "2019-09-05": { + "1. open": "111.2500", + "2. high": "113.7200", + "3. low": "111.2000", + "4. close": "112.3700", + "5. volume": "13224675" + }, + "2019-09-04": { + "1. open": "109.4500", + "2. high": "110.2200", + "3. low": "108.5600", + "4. close": "109.8700", + "5. volume": "6929198" + }, + "2019-09-03": { + "1. open": "108.9800", + "2. high": "108.9900", + "3. low": "107.3200", + "4. close": "108.5600", + "5. volume": "9867833" + }, + "2019-08-30": { + "1. open": "109.8400", + "2. high": "110.5600", + "3. low": "109.4700", + "4. close": "109.8600", + "5. volume": "10170206" + }, + "2019-08-29": { + "1. open": "108.1400", + "2. high": "109.8900", + "3. low": "108.0200", + "4. close": "109.2200", + "5. volume": "10002439" + }, + "2019-08-28": { + "1. open": "105.0800", + "2. high": "107.2100", + "3. low": "105.0400", + "4. close": "106.8000", + "5. volume": "10584137" + }, + "2019-08-27": { + "1. open": "107.3500", + "2. high": "107.5600", + "3. low": "104.8400", + "4. close": "105.7400", + "5. volume": "14335951" + }, + "2019-08-26": { + "1. open": "106.6200", + "2. high": "106.9900", + "3. low": "106.0100", + "4. close": "106.8700", + "5. volume": "8211955" + }, + "2019-08-23": { + "1. open": "108.0000", + "2. high": "108.7800", + "3. low": "105.1100", + "4. close": "106.0200", + "5. volume": "14764096" + }, + "2019-08-22": { + "1. open": "108.3700", + "2. high": "109.2700", + "3. low": "107.9300", + "4. close": "108.7200", + "5. volume": "9343395" + }, + "2019-08-21": { + "1. open": "108.2100", + "2. high": "108.4300", + "3. low": "107.4500", + "4. close": "107.6100", + "5. volume": "8189648" + }, + "2019-08-20": { + "1. open": "107.8500", + "2. high": "108.4400", + "3. low": "107.2400", + "4. close": "107.3100", + "5. volume": "8376105" + }, + "2019-08-19": { + "1. open": "109.6300", + "2. high": "109.7500", + "3. low": "108.4200", + "4. close": "108.6900", + "5. volume": "8265570" + }, + "2019-08-16": { + "1. open": "106.3700", + "2. high": "107.9800", + "3. low": "105.8700", + "4. close": "107.7200", + "5. volume": "11830550" + }, + "2019-08-15": { + "1. open": "104.8200", + "2. high": "106.3800", + "3. low": "104.3400", + "4. close": "105.2000", + "5. volume": "13365567" + }, + "2019-08-14": { + "1. open": "106.3000", + "2. high": "106.9100", + "3. low": "104.4500", + "4. close": "104.8000", + "5. volume": "19491849" + }, + "2019-08-13": { + "1. open": "107.9500", + "2. high": "110.3300", + "3. low": "107.0300", + "4. close": "109.3400", + "5. volume": "12236560" + }, + "2019-08-12": { + "1. open": "108.4400", + "2. high": "108.5146", + "3. low": "107.2100", + "4. close": "107.6800", + "5. volume": "9266348" + }, + "2019-08-09": { + "1. open": "109.3500", + "2. high": "110.4500", + "3. low": "108.2900", + "4. close": "109.7400", + "5. volume": "9980834" + }, + "2019-08-08": { + "1. open": "109.0500", + "2. high": "110.0800", + "3. low": "108.7200", + "4. close": "109.8600", + "5. volume": "10903331" + }, + "2019-08-07": { + "1. open": "108.0000", + "2. high": "108.2800", + "3. low": "105.9400", + "4. close": "108.0300", + "5. volume": "17320865" + }, + "2019-08-06": { + "1. open": "110.0500", + "2. high": "110.5000", + "3. low": "108.3400", + "4. close": "110.4300", + "5. volume": "10203487" + }, + "2019-08-05": { + "1. open": "110.7900", + "2. high": "110.9800", + "3. low": "108.2700", + "4. close": "109.5700", + "5. volume": "15855328" + }, + "2019-08-02": { + "1. open": "112.4000", + "2. high": "113.4300", + "3. low": "111.4000", + "4. close": "112.9300", + "5. volume": "11025527" + }, + "2019-08-01": { + "1. open": "115.3300", + "2. high": "116.8000", + "3. low": "112.6000", + "4. close": "112.9400", + "5. volume": "15664530" + }, + "2019-07-31": { + "1. open": "116.1000", + "2. high": "116.1800", + "3. low": "114.8600", + "4. close": "116.0000", + "5. volume": "13647968" + }, + "2019-07-30": { + "1. open": "115.1900", + "2. high": "116.0800", + "3. low": "114.7600", + "4. close": "115.5900", + "5. volume": "7121146" + }, + "2019-07-29": { + "1. open": "116.4600", + "2. high": "117.1800", + "3. low": "115.7900", + "4. close": "115.8500", + "5. volume": "8500370" + }, + "2019-07-26": { + "1. open": "115.7700", + "2. high": "116.5100", + "3. low": "115.5300", + "4. close": "116.2200", + "5. volume": "12800364" + }, + "2019-07-25": { + "1. open": "116.8900", + "2. high": "117.2400", + "3. low": "115.3200", + "4. close": "115.7100", + "5. volume": "10138368" + }, + "2019-07-24": { + "1. open": "115.5800", + "2. high": "116.8800", + "3. low": "115.5200", + "4. close": "116.8300", + "5. volume": "10011034" + }, + "2019-07-23": { + "1. open": "114.8800", + "2. high": "116.4500", + "3. low": "114.8200", + "4. close": "116.3600", + "5. volume": "12752167" + }, + "2019-07-22": { + "1. open": "112.9100", + "2. high": "114.4500", + "3. low": "112.7700", + "4. close": "114.2700", + "5. volume": "9061487" + }, + "2019-07-19": { + "1. open": "114.8900", + "2. high": "115.1200", + "3. low": "113.4000", + "4. close": "113.5400", + "5. volume": "10402772" + }, + "2019-07-18": { + "1. open": "113.9300", + "2. high": "115.0700", + "3. low": "113.5500", + "4. close": "114.6700", + "5. volume": "9400654" + }, + "2019-07-17": { + "1. open": "114.4300", + "2. high": "114.9400", + "3. low": "113.7300", + "4. close": "113.9900", + "5. volume": "13120924" + }, + "2019-07-16": { + "1. open": "113.4800", + "2. high": "115.5000", + "3. low": "112.9200", + "4. close": "115.1200", + "5. volume": "16944998" + }, + "2019-07-15": { + "1. open": "115.5400", + "2. high": "115.5700", + "3. low": "113.5300", + "4. close": "113.9000", + "5. volume": "12946597" + }, + "2019-07-12": { + "1. open": "114.1300", + "2. high": "115.3500", + "3. low": "113.9300", + "4. close": "115.3000", + "5. volume": "10783395" + }, + "2019-07-11": { + "1. open": "113.3700", + "2. high": "114.3600", + "3. low": "113.1200", + "4. close": "114.1000", + "5. volume": "11595170" + }, + "2019-07-10": { + "1. open": "113.3700", + "2. high": "113.8300", + "3. low": "112.7400", + "4. close": "113.0200", + "5. volume": "9242253" + }, + "2019-07-09": { + "1. open": "112.2800", + "2. high": "113.4900", + "3. low": "112.1500", + "4. close": "113.3500", + "5. volume": "8947322" + }, + "2019-07-08": { + "1. open": "112.9600", + "2. high": "113.4800", + "3. low": "112.5000", + "4. close": "112.8700", + "5. volume": "6917209" + }, + "2019-07-05": { + "1. open": "113.5100", + "2. high": "114.2700", + "3. low": "112.9200", + "4. close": "113.4900", + "5. volume": "7929536" + }, + "2019-07-03": { + "1. open": "113.3400", + "2. high": "113.8700", + "3. low": "112.2600", + "4. close": "112.8200", + "5. volume": "6849443" + }, + "2019-07-02": { + "1. open": "113.5100", + "2. high": "114.2000", + "3. low": "113.2200", + "4. close": "113.8000", + "5. volume": "10182625" + }, + "2019-07-01": { + "1. open": "113.2300", + "2. high": "114.5200", + "3. low": "113.0800", + "4. close": "113.6800", + "5. volume": "12762478" + }, + "2019-06-28": { + "1. open": "111.0400", + "2. high": "112.4300", + "3. low": "110.9000", + "4. close": "111.8000", + "5. volume": "21634683" + }, + "2019-06-27": { + "1. open": "108.8400", + "2. high": "109.5500", + "3. low": "108.4400", + "4. close": "108.8400", + "5. volume": "10906607" + }, + "2019-06-26": { + "1. open": "108.3000", + "2. high": "109.3100", + "3. low": "108.1600", + "4. close": "108.4800", + "5. volume": "10324609" + }, + "2019-06-25": { + "1. open": "108.6800", + "2. high": "108.9800", + "3. low": "107.6700", + "4. close": "107.7600", + "5. volume": "18660111" + }, + "2019-06-24": { + "1. open": "109.2800", + "2. high": "109.7700", + "3. low": "108.5400", + "4. close": "108.6600", + "5. volume": "13039577" + }, + "2019-06-21": { + "1. open": "110.1900", + "2. high": "111.6700", + "3. low": "109.0900", + "4. close": "109.4400", + "5. volume": "27089546" + }, + "2019-06-20": { + "1. open": "110.8800", + "2. high": "111.0850", + "3. low": "109.0331", + "4. close": "110.1900", + "5. volume": "13638199" + }, + "2019-06-19": { + "1. open": "110.8200", + "2. high": "111.5900", + "3. low": "109.6950", + "4. close": "109.9100", + "5. volume": "13126542" + }, + "2019-06-18": { + "1. open": "109.0100", + "2. high": "111.4100", + "3. low": "108.9800", + "4. close": "110.7100", + "5. volume": "11057340" + }, + "2019-06-17": { + "1. open": "109.7000", + "2. high": "110.3700", + "3. low": "109.0600", + "4. close": "109.2200", + "5. volume": "8128583" + }, + "2019-06-14": { + "1. open": "109.5700", + "2. high": "110.3000", + "3. low": "108.6300", + "4. close": "109.8200", + "5. volume": "9077685" + }, + "2019-06-13": { + "1. open": "109.4600", + "2. high": "110.1600", + "3. low": "109.0500", + "4. close": "109.5400", + "5. volume": "8406903" + }, + "2019-06-12": { + "1. open": "110.7000", + "2. high": "110.9000", + "3. low": "108.8900", + "4. close": "109.2700", + "5. volume": "9670511" + }, + "2019-06-11": { + "1. open": "110.8200", + "2. high": "111.5700", + "3. low": "110.3700", + "4. close": "110.6800", + "5. volume": "9847999" + }, + "2019-06-10": { + "1. open": "110.7500", + "2. high": "111.2100", + "3. low": "110.2200", + "4. close": "110.3400", + "5. volume": "11380602" + }, + "2019-06-07": { + "1. open": "109.7000", + "2. high": "110.0200", + "3. low": "108.9600", + "4. close": "109.1600", + "5. volume": "10618932" + }, + "2019-06-06": { + "1. open": "110.1500", + "2. high": "110.8700", + "3. low": "108.9300", + "4. close": "110.3700", + "5. volume": "8726664" + }, + "2019-06-05": { + "1. open": "109.8600", + "2. high": "110.3800", + "3. low": "108.6400", + "4. close": "110.1300", + "5. volume": "8340484" + }, + "2019-06-04": { + "1. open": "107.8500", + "2. high": "109.9000", + "3. low": "107.1300", + "4. close": "109.7400", + "5. volume": "12858587" + }, + "2019-06-03": { + "1. open": "105.8000", + "2. high": "106.8600", + "3. low": "105.3000", + "4. close": "106.4600", + "5. volume": "11680745" + }, + "2019-05-31": { + "1. open": "105.5600", + "2. high": "106.5900", + "3. low": "104.8400", + "4. close": "105.9600", + "5. volume": "10952857" + }, + "2019-05-30": { + "1. open": "108.6500", + "2. high": "109.1800", + "3. low": "106.5400", + "4. close": "107.0600", + "5. volume": "10367822" + }, + "2019-05-29": { + "1. open": "107.4500", + "2. high": "108.4000", + "3. low": "107.0600", + "4. close": "108.2200", + "5. volume": "9966365" + }, + "2019-05-28": { + "1. open": "109.2000", + "2. high": "109.8300", + "3. low": "108.4400", + "4. close": "108.5200", + "5. volume": "11665579" + }, + "2019-05-24": { + "1. open": "109.5200", + "2. high": "109.9600", + "3. low": "109.1900", + "4. close": "109.7100", + "5. volume": "8537252" + }, + "2019-05-23": { + "1. open": "109.6400", + "2. high": "109.7900", + "3. low": "107.5000", + "4. close": "108.6400", + "5. volume": "14557969" + }, + "2019-05-22": { + "1. open": "111.4000", + "2. high": "111.7900", + "3. low": "110.7500", + "4. close": "110.8200", + "5. volume": "7918898" + }, + "2019-05-21": { + "1. open": "111.4400", + "2. high": "111.9200", + "3. low": "111.2200", + "4. close": "111.7300", + "5. volume": "7967976" + }, + "2019-05-20": { + "1. open": "110.5800", + "2. high": "111.8100", + "3. low": "110.3700", + "4. close": "111.3500", + "5. volume": "8518244" + }, + "2019-05-17": { + "1. open": "110.0000", + "2. high": "111.7500", + "3. low": "109.8300", + "4. close": "110.7700", + "5. volume": "9570477" + }, + "2019-05-16": { + "1. open": "110.6200", + "2. high": "112.1700", + "3. low": "110.5900", + "4. close": "111.3100", + "5. volume": "9672729" + }, + "2019-05-15": { + "1. open": "109.2100", + "2. high": "110.9000", + "3. low": "108.6100", + "4. close": "109.9000", + "5. volume": "10142048" + }, + "2019-05-14": { + "1. open": "109.5500", + "2. high": "111.7200", + "3. low": "109.5000", + "4. close": "110.3200", + "5. volume": "10503672" + }, + "2019-05-13": { + "1. open": "110.0800", + "2. high": "110.4500", + "3. low": "108.9800", + "4. close": "109.4500", + "5. volume": "13783652" + }, + "2019-05-10": { + "1. open": "111.7500", + "2. high": "112.8400", + "3. low": "110.5400", + "4. close": "112.5100", + "5. volume": "13189381" + }, + "2019-05-09": { + "1. open": "111.1400", + "2. high": "112.7400", + "3. low": "110.5800", + "4. close": "112.5200", + "5. volume": "12205866" + }, + "2019-05-08": { + "1. open": "112.6600", + "2. high": "113.6700", + "3. low": "112.4600", + "4. close": "112.6100", + "5. volume": "9576075" + }, + "2019-05-07": { + "1. open": "114.0300", + "2. high": "114.0300", + "3. low": "112.2900", + "4. close": "113.2100", + "5. volume": "15017725" + }, + "2019-05-06": { + "1. open": "114.1800", + "2. high": "115.4700", + "3. low": "113.7200", + "4. close": "115.0900", + "5. volume": "9387010" + }, + "2019-05-03": { + "1. open": "116.0000", + "2. high": "116.6800", + "3. low": "115.6700", + "4. close": "116.1200", + "5. volume": "8185409" + }, + "2019-05-02": { + "1. open": "115.1700", + "2. high": "115.7800", + "3. low": "114.5800", + "4. close": "115.4100", + "5. volume": "8613305" + }, + "2019-05-01": { + "1. open": "115.7200", + "2. high": "117.0000", + "3. low": "115.1100", + "4. close": "115.1600", + "5. volume": "10412881" + }, + "2019-04-30": { + "1. open": "116.4300", + "2. high": "116.7200", + "3. low": "115.2600", + "4. close": "116.0500", + "5. volume": "11389147" + }, + "2019-04-29": { + "1. open": "114.6000", + "2. high": "117.1600", + "3. low": "114.4500", + "4. close": "116.1200", + "5. volume": "14242237" + }, + "2019-04-26": { + "1. open": "113.9500", + "2. high": "114.5800", + "3. low": "113.6000", + "4. close": "114.4700", + "5. volume": "7889519" + }, + "2019-04-25": { + "1. open": "113.0100", + "2. high": "114.1500", + "3. low": "112.5000", + "4. close": "113.6100", + "5. volume": "9311768" + }, + "2019-04-24": { + "1. open": "113.2600", + "2. high": "114.1500", + "3. low": "112.8100", + "4. close": "113.5500", + "5. volume": "9245743" + }, + "2019-04-23": { + "1. open": "113.0000", + "2. high": "114.3700", + "3. low": "112.8500", + "4. close": "113.7400", + "5. volume": "9193318" + }, + "2019-04-22": { + "1. open": "112.8300", + "2. high": "113.9300", + "3. low": "112.6600", + "4. close": "113.6000", + "5. volume": "7975860" + }, + "2019-04-18": { + "1. open": "114.5300", + "2. high": "114.9500", + "3. low": "113.3300", + "4. close": "113.4600", + "5. volume": "12501949" + }, + "2019-04-17": { + "1. open": "111.7000", + "2. high": "114.6600", + "3. low": "111.0100", + "4. close": "114.3000", + "5. volume": "17791890" + }, + "2019-04-16": { + "1. open": "109.9000", + "2. high": "111.3900", + "3. low": "109.8600", + "4. close": "111.1000", + "5. volume": "11583232" + }, + "2019-04-15": { + "1. open": "110.9200", + "2. high": "111.0000", + "3. low": "109.1200", + "4. close": "109.9400", + "5. volume": "15163815" + }, + "2019-04-12": { + "1. open": "109.4400", + "2. high": "111.8500", + "3. low": "108.8800", + "4. close": "111.2100", + "5. volume": "25834073" + }, + "2019-04-11": { + "1. open": "105.7100", + "2. high": "106.7300", + "3. low": "105.5600", + "4. close": "106.2300", + "5. volume": "11183845" + }, + "2019-04-10": { + "1. open": "105.1300", + "2. high": "105.7200", + "3. low": "104.4700", + "4. close": "105.3400", + "5. volume": "10882304" + }, + "2019-04-09": { + "1. open": "105.0800", + "2. high": "105.2000", + "3. low": "104.2500", + "4. close": "104.8700", + "5. volume": "9092188" + }, + "2019-04-08": { + "1. open": "105.1100", + "2. high": "105.6500", + "3. low": "104.9100", + "4. close": "105.6500", + "5. volume": "8056282" + }, + "2019-04-05": { + "1. open": "105.8000", + "2. high": "106.1100", + "3. low": "104.9900", + "4. close": "105.3100", + "5. volume": "9933660" + }, + "2019-04-04": { + "1. open": "104.5500", + "2. high": "105.7300", + "3. low": "104.4500", + "4. close": "105.5600", + "5. volume": "11952078" + }, + "2019-04-03": { + "1. open": "105.8100", + "2. high": "106.3600", + "3. low": "104.7900", + "4. close": "105.3500", + "5. volume": "11499209" + }, + "2019-04-02": { + "1. open": "104.6000", + "2. high": "105.4400", + "3. low": "104.3300", + "4. close": "105.1400", + "5. volume": "10295539" + }, + "2019-04-01": { + "1. open": "102.1500", + "2. high": "104.6800", + "3. low": "102.1200", + "4. close": "104.6400", + "5. volume": "17499280" + }, + "2019-03-29": { + "1. open": "101.5400", + "2. high": "101.9900", + "3. low": "100.5900", + "4. close": "101.2300", + "5. volume": "14523395" + }, + "2019-03-28": { + "1. open": "100.0000", + "2. high": "100.8000", + "3. low": "99.7400", + "4. close": "100.7100", + "5. volume": "12454070" + }, + "2019-03-27": { + "1. open": "99.8800", + "2. high": "100.4500", + "3. low": "99.0800", + "4. close": "99.5800", + "5. volume": "12753234" + }, + "2019-03-26": { + "1. open": "99.8200", + "2. high": "100.4000", + "3. low": "98.8200", + "4. close": "99.9200", + "5. volume": "15987129" + }, + "2019-03-25": { + "1. open": "99.5900", + "2. high": "100.5700", + "3. low": "98.0900", + "4. close": "98.9300", + "5. volume": "21032295" + }, + "2019-03-22": { + "1. open": "101.8200", + "2. high": "102.3200", + "3. low": "99.5200", + "4. close": "99.7600", + "5. volume": "31115189" + }, + "2019-03-21": { + "1. open": "103.4900", + "2. high": "103.4900", + "3. low": "102.2800", + "4. close": "102.8700", + "5. volume": "19751044" + }, + "2019-03-20": { + "1. open": "106.4300", + "2. high": "106.6500", + "3. low": "104.4100", + "4. close": "104.5200", + "5. volume": "14920658" + }, + "2019-03-19": { + "1. open": "108.2000", + "2. high": "108.4000", + "3. low": "106.5500", + "4. close": "106.8000", + "5. volume": "12889267" + }, + "2019-03-18": { + "1. open": "106.5500", + "2. high": "107.7900", + "3. low": "106.5000", + "4. close": "107.1900", + "5. volume": "12935514" + }, + "2019-03-15": { + "1. open": "105.4100", + "2. high": "106.8000", + "3. low": "105.2300", + "4. close": "106.5500", + "5. volume": "24811730" + }, + "2019-03-14": { + "1. open": "104.5000", + "2. high": "105.8700", + "3. low": "104.4600", + "4. close": "105.3400", + "5. volume": "10926470" + }, + "2019-03-13": { + "1. open": "104.1900", + "2. high": "104.9800", + "3. low": "103.9500", + "4. close": "104.3900", + "5. volume": "13022241" + }, + "2019-03-12": { + "1. open": "104.5900", + "2. high": "104.7900", + "3. low": "103.7500", + "4. close": "104.0400", + "5. volume": "10219100" + }, + "2019-03-11": { + "1. open": "103.9800", + "2. high": "104.5500", + "3. low": "103.6600", + "4. close": "104.3500", + "5. volume": "9763235" + }, + "2019-03-08": { + "1. open": "101.9900", + "2. high": "103.2300", + "3. low": "101.9900", + "4. close": "103.0100", + "5. volume": "10582371" + }, + "2019-03-07": { + "1. open": "103.2500", + "2. high": "103.4700", + "3. low": "102.1600", + "4. close": "102.9700", + "5. volume": "12705739" + }, + "2019-03-06": { + "1. open": "103.8600", + "2. high": "104.5700", + "3. low": "103.5500", + "4. close": "103.7200", + "5. volume": "9070782" + }, + "2019-03-05": { + "1. open": "104.1300", + "2. high": "104.5500", + "3. low": "103.2600", + "4. close": "104.1100", + "5. volume": "10856646" + }, + "2019-03-04": { + "1. open": "104.9200", + "2. high": "105.9200", + "3. low": "103.2700", + "4. close": "104.1900", + "5. volume": "12466285" + }, + "2019-03-01": { + "1. open": "105.1000", + "2. high": "105.9100", + "3. low": "104.2000", + "4. close": "104.4300", + "5. volume": "13813310" + }, + "2019-02-28": { + "1. open": "105.0100", + "2. high": "105.2100", + "3. low": "104.1800", + "4. close": "104.3600", + "5. volume": "15156850" + }, + "2019-02-27": { + "1. open": "105.1800", + "2. high": "105.3800", + "3. low": "104.5100", + "4. close": "105.1600", + "5. volume": "9968822" + }, + "2019-02-26": { + "1. open": "104.5000", + "2. high": "105.4700", + "3. low": "103.9400", + "4. close": "105.2900", + "5. volume": "15465393" + }, + "2019-02-25": { + "1. open": "105.7500", + "2. high": "107.2700", + "3. low": "105.6900", + "4. close": "106.1000", + "5. volume": "11230679" + }, + "2019-02-22": { + "1. open": "105.7000", + "2. high": "106.0900", + "3. low": "104.7750", + "4. close": "105.0000", + "5. volume": "10647258" + }, + "2019-02-21": { + "1. open": "105.4500", + "2. high": "105.9900", + "3. low": "104.9600", + "4. close": "105.4700", + "5. volume": "8400075" + }, + "2019-02-20": { + "1. open": "105.2100", + "2. high": "105.8000", + "3. low": "104.8800", + "4. close": "105.6900", + "5. volume": "10030326" + }, + "2019-02-19": { + "1. open": "104.9100", + "2. high": "105.3700", + "3. low": "103.8100", + "4. close": "105.1800", + "5. volume": "12764888" + }, + "2019-02-15": { + "1. open": "103.9000", + "2. high": "105.7000", + "3. low": "103.6600", + "4. close": "105.5500", + "5. volume": "14716861" + }, + "2019-02-14": { + "1. open": "102.4700", + "2. high": "103.1000", + "3. low": "101.3500", + "4. close": "102.4200", + "5. volume": "11518530" + }, + "2019-02-13": { + "1. open": "102.9000", + "2. high": "103.8500", + "3. low": "102.9000", + "4. close": "103.0900", + "5. volume": "10754061" + }, + "2019-02-12": { + "1. open": "101.9500", + "2. high": "102.9200", + "3. low": "101.8900", + "4. close": "102.6000", + "5. volume": "12852252" + }, + "2019-02-11": { + "1. open": "101.7600", + "2. high": "102.0100", + "3. low": "100.7700", + "4. close": "100.8800", + "5. volume": "10978516" + }, + "2019-02-08": { + "1. open": "102.0800", + "2. high": "102.3400", + "3. low": "100.0600", + "4. close": "101.3600", + "5. volume": "12892562" + }, + "2019-02-07": { + "1. open": "103.2500", + "2. high": "103.5000", + "3. low": "101.4400", + "4. close": "102.3800", + "5. volume": "13177489" + }, + "2019-02-06": { + "1. open": "103.7100", + "2. high": "104.6200", + "3. low": "103.4700", + "4. close": "103.7400", + "5. volume": "8744957" + }, + "2019-02-05": { + "1. open": "104.5200", + "2. high": "104.5500", + "3. low": "103.2900", + "4. close": "103.7900", + "5. volume": "12762982" + }, + "2019-02-04": { + "1. open": "103.7900", + "2. high": "104.2500", + "3. low": "103.0100", + "4. close": "104.2500", + "5. volume": "9871549" + }, + "2019-02-01": { + "1. open": "104.0000", + "2. high": "104.8500", + "3. low": "103.5200", + "4. close": "103.8800", + "5. volume": "13000780" + }, + "2019-01-31": { + "1. open": "103.4100", + "2. high": "103.8000", + "3. low": "102.7300", + "4. close": "103.5000", + "5. volume": "17520551" + }, + "2019-01-30": { + "1. open": "104.1400", + "2. high": "105.2400", + "3. low": "103.7800", + "4. close": "104.4100", + "5. volume": "12526274" + }, + "2019-01-29": { + "1. open": "103.8800", + "2. high": "105.1100", + "3. low": "103.7300", + "4. close": "104.1700", + "5. volume": "9743271" + }, + "2019-01-28": { + "1. open": "102.8900", + "2. high": "104.2400", + "3. low": "102.5900", + "4. close": "103.8800", + "5. volume": "12283089" + }, + "2019-01-25": { + "1. open": "103.5100", + "2. high": "104.3100", + "3. low": "102.7400", + "4. close": "103.3900", + "5. volume": "14412559" + }, + "2019-01-24": { + "1. open": "102.1300", + "2. high": "103.0900", + "3. low": "101.9400", + "4. close": "102.7400", + "5. volume": "11296764" + }, + "2019-01-23": { + "1. open": "103.4400", + "2. high": "103.7000", + "3. low": "101.9700", + "4. close": "102.6800", + "5. volume": "12146678" + }, + "2019-01-22": { + "1. open": "103.0800", + "2. high": "103.5900", + "3. low": "102.1300", + "4. close": "102.9400", + "5. volume": "17083681" + }, + "2019-01-18": { + "1. open": "103.7700", + "2. high": "104.9000", + "3. low": "102.8300", + "4. close": "104.5900", + "5. volume": "16428710" + }, + "2019-01-17": { + "1. open": "102.1100", + "2. high": "103.5000", + "3. low": "101.9200", + "4. close": "102.9200", + "5. volume": "14247564" + }, + "2019-01-16": { + "1. open": "102.2500", + "2. high": "103.4500", + "3. low": "101.8000", + "4. close": "102.5000", + "5. volume": "18532952" + }, + "2019-01-15": { + "1. open": "98.8900", + "2. high": "102.4700", + "3. low": "98.6000", + "4. close": "101.6800", + "5. volume": "26504852" + }, + "2019-01-14": { + "1. open": "98.8700", + "2. high": "101.3600", + "3. low": "98.6600", + "4. close": "100.9400", + "5. volume": "21258458" + }, + "2019-01-11": { + "1. open": "99.8900", + "2. high": "100.1700", + "3. low": "98.9500", + "4. close": "99.9100", + "5. volume": "15439850" + }, + "2019-01-10": { + "1. open": "100.0200", + "2. high": "100.7300", + "3. low": "99.2700", + "4. close": "100.3900", + "5. volume": "14376430" + }, + "2019-01-09": { + "1. open": "100.8100", + "2. high": "101.4900", + "3. low": "99.9300", + "4. close": "100.4000", + "5. volume": "14230331" + }, + "2019-01-08": { + "1. open": "101.6300", + "2. high": "101.8200", + "3. low": "99.5500", + "4. close": "100.5700", + "5. volume": "13578777" + }, + "2019-01-07": { + "1. open": "100.4300", + "2. high": "101.4700", + "3. low": "99.7100", + "4. close": "100.7600", + "5. volume": "15430712" + }, + "2019-01-04": { + "1. open": "99.1100", + "2. high": "100.9300", + "3. low": "98.2800", + "4. close": "100.6900", + "5. volume": "16935205" + }, + "2019-01-03": { + "1. open": "98.6400", + "2. high": "98.8900", + "3. low": "96.6900", + "4. close": "97.1100", + "5. volume": "16286426" + }, + "2019-01-02": { + "1. open": "95.9500", + "2. high": "99.7800", + "3. low": "95.9400", + "4. close": "99.3100", + "5. volume": "15670850" + }, + "2018-12-31": { + "1. open": "97.5900", + "2. high": "98.8085", + "3. low": "96.7700", + "4. close": "97.6200", + "5. volume": "13237180" + }, + "2018-12-28": { + "1. open": "97.9500", + "2. high": "98.3200", + "3. low": "96.4400", + "4. close": "96.8300", + "5. volume": "17963271" + }, + "2018-12-27": { + "1. open": "94.8200", + "2. high": "97.1500", + "3. low": "93.5500", + "4. close": "97.0400", + "5. volume": "20304683" + }, + "2018-12-26": { + "1. open": "92.6900", + "2. high": "95.9600", + "3. low": "91.1100", + "4. close": "95.9600", + "5. volume": "22542900" + }, + "2018-12-24": { + "1. open": "92.8900", + "2. high": "94.2200", + "3. low": "92.1400", + "4. close": "92.1400", + "5. volume": "17009280" + }, + "2018-12-21": { + "1. open": "96.6800", + "2. high": "98.4300", + "3. low": "93.6900", + "4. close": "94.1700", + "5. volume": "41313933" + }, + "2018-12-20": { + "1. open": "96.6100", + "2. high": "98.2800", + "3. low": "95.6900", + "4. close": "96.4500", + "5. volume": "31825218" + }, + "2018-12-19": { + "1. open": "98.4100", + "2. high": "100.5800", + "3. low": "96.6000", + "4. close": "97.2900", + "5. volume": "28767868" + }, + "2018-12-18": { + "1. open": "99.4200", + "2. high": "100.8900", + "3. low": "98.1200", + "4. close": "98.5400", + "5. volume": "20837150" + }, + "2018-12-17": { + "1. open": "99.7700", + "2. high": "100.5600", + "3. low": "98.4400", + "4. close": "99.0100", + "5. volume": "25113534" + }, + "2018-12-14": { + "1. open": "99.9900", + "2. high": "101.9400", + "3. low": "99.8600", + "4. close": "100.2900", + "5. volume": "19879525" + }, + "2018-12-13": { + "1. open": "101.5500", + "2. high": "101.9700", + "3. low": "100.6700", + "4. close": "101.1200", + "5. volume": "17250942" + }, + "2018-12-12": { + "1. open": "101.6600", + "2. high": "102.9000", + "3. low": "100.0600", + "4. close": "101.0200", + "5. volume": "22621487" + }, + "2018-12-11": { + "1. open": "103.1300", + "2. high": "103.6600", + "3. low": "100.2100", + "4. close": "100.3700", + "5. volume": "16860677" + }, + "2018-12-10": { + "1. open": "102.8700", + "2. high": "103.4900", + "3. low": "99.2800", + "4. close": "101.3600", + "5. volume": "23636429" + }, + "2018-12-07": { + "1. open": "105.1600", + "2. high": "106.9800", + "3. low": "102.9100", + "4. close": "103.2900", + "5. volume": "19248595" + }, + "2018-12-06": { + "1. open": "105.0100", + "2. high": "105.3600", + "3. low": "102.8800", + "4. close": "105.1900", + "5. volume": "27213946" + }, + "2018-12-04": { + "1. open": "111.6000", + "2. high": "111.6000", + "3. low": "106.7300", + "4. close": "107.2300", + "5. volume": "23555940" + }, + "2018-12-03": { + "1. open": "112.3800", + "2. high": "112.8900", + "3. low": "111.7400", + "4. close": "112.2400", + "5. volume": "16033180" + }, + "2018-11-30": { + "1. open": "109.8500", + "2. high": "111.3200", + "3. low": "109.5800", + "4. close": "111.1900", + "5. volume": "18652718" + }, + "2018-11-29": { + "1. open": "110.2700", + "2. high": "110.8000", + "3. low": "109.6400", + "4. close": "110.0600", + "5. volume": "11144347" + }, + "2018-11-28": { + "1. open": "109.8000", + "2. high": "111.4000", + "3. low": "108.8700", + "4. close": "110.9400", + "5. volume": "13977257" + }, + "2018-11-27": { + "1. open": "108.7600", + "2. high": "110.0300", + "3. low": "108.6300", + "4. close": "109.7200", + "5. volume": "9238176" + }, + "2018-11-26": { + "1. open": "107.7200", + "2. high": "109.9800", + "3. low": "107.4500", + "4. close": "109.2600", + "5. volume": "13948285" + }, + "2018-11-23": { + "1. open": "106.7400", + "2. high": "107.3900", + "3. low": "106.0600", + "4. close": "106.6500", + "5. volume": "6488406" + }, + "2018-11-21": { + "1. open": "109.0300", + "2. high": "109.6100", + "3. low": "107.6400", + "4. close": "107.6400", + "5. volume": "10619625" + }, + "2018-11-20": { + "1. open": "109.7800", + "2. high": "110.4900", + "3. low": "107.9800", + "4. close": "108.4500", + "5. volume": "18936153" + }, + "2018-11-19": { + "1. open": "109.9600", + "2. high": "111.2000", + "3. low": "109.5300", + "4. close": "110.8300", + "5. volume": "13986991" + }, + "2018-11-16": { + "1. open": "109.4500", + "2. high": "110.7600", + "3. low": "108.5500", + "4. close": "109.9900", + "5. volume": "13798551" + }, + "2018-11-15": { + "1. open": "108.2400", + "2. high": "110.0800", + "3. low": "106.8100", + "4. close": "110.0700", + "5. volume": "19099954" + }, + "2018-11-14": { + "1. open": "110.2300", + "2. high": "110.7100", + "3. low": "105.9800", + "4. close": "107.3300", + "5. volume": "18361433" + }, + "2018-11-13": { + "1. open": "109.1000", + "2. high": "111.1200", + "3. low": "109.1000", + "4. close": "109.5900", + "5. volume": "13746059" + }, + "2018-11-12": { + "1. open": "111.4200", + "2. high": "111.9400", + "3. low": "108.6000", + "4. close": "108.9500", + "5. volume": "13279671" + }, + "2018-11-09": { + "1. open": "112.2300", + "2. high": "112.3600", + "3. low": "110.8300", + "4. close": "111.2900", + "5. volume": "10432161" + }, + "2018-11-08": { + "1. open": "111.0100", + "2. high": "112.9300", + "3. low": "111.0000", + "4. close": "112.3800", + "5. volume": "11662499" + }, + "2018-11-07": { + "1. open": "110.3700", + "2. high": "111.7300", + "3. low": "109.3500", + "4. close": "111.4800", + "5. volume": "12679585" + }, + "2018-11-06": { + "1. open": "108.6700", + "2. high": "109.6700", + "3. low": "107.7600", + "4. close": "109.6000", + "5. volume": "10824959" + }, + "2018-11-05": { + "1. open": "108.6100", + "2. high": "109.2900", + "3. low": "108.4200", + "4. close": "109.0900", + "5. volume": "10276448" + }, + "2018-11-02": { + "1. open": "109.9000", + "2. high": "110.8100", + "3. low": "107.4900", + "4. close": "108.3800", + "5. volume": "19009518" + }, + "2018-11-01": { + "1. open": "109.6200", + "2. high": "110.2200", + "3. low": "108.3200", + "4. close": "108.9800", + "5. volume": "13065023" + }, + "2018-10-31": { + "1. open": "108.0800", + "2. high": "110.4800", + "3. low": "107.7900", + "4. close": "109.0200", + "5. volume": "20859992" + }, + "2018-10-30": { + "1. open": "105.7100", + "2. high": "106.9800", + "3. low": "104.8600", + "4. close": "106.7000", + "5. volume": "18019681" + }, + "2018-10-29": { + "1. open": "104.4600", + "2. high": "106.6300", + "3. low": "103.7000", + "4. close": "104.8500", + "5. volume": "18445175" + }, + "2018-10-26": { + "1. open": "104.0000", + "2. high": "104.5600", + "3. low": "102.7300", + "4. close": "103.4200", + "5. volume": "19174916" + }, + "2018-10-25": { + "1. open": "104.1800", + "2. high": "105.9000", + "3. low": "103.7200", + "4. close": "104.8600", + "5. volume": "17464708" + }, + "2018-10-24": { + "1. open": "104.7600", + "2. high": "105.0300", + "3. low": "102.9100", + "4. close": "103.2900", + "5. volume": "23168916" + }, + "2018-10-23": { + "1. open": "104.2000", + "2. high": "106.1600", + "3. low": "103.7000", + "4. close": "105.2500", + "5. volume": "21407548" + }, + "2018-10-22": { + "1. open": "108.1500", + "2. high": "108.3400", + "3. low": "106.1100", + "4. close": "106.3600", + "5. volume": "16199139" + }, + "2018-10-19": { + "1. open": "107.6500", + "2. high": "109.2200", + "3. low": "107.2700", + "4. close": "107.9100", + "5. volume": "15234549" + }, + "2018-10-18": { + "1. open": "109.0200", + "2. high": "109.8400", + "3. low": "107.8100", + "4. close": "108.0900", + "5. volume": "17582467" + }, + "2018-10-17": { + "1. open": "108.3800", + "2. high": "110.8000", + "3. low": "108.2300", + "4. close": "109.8300", + "5. volume": "18794482" + }, + "2018-10-16": { + "1. open": "107.1600", + "2. high": "108.7800", + "3. low": "106.7300", + "4. close": "108.6200", + "5. volume": "19302764" + }, + "2018-10-15": { + "1. open": "107.2000", + "2. high": "108.8500", + "3. low": "106.3200", + "4. close": "106.3400", + "5. volume": "18903216" + }, + "2018-10-12": { + "1. open": "110.3700", + "2. high": "110.8300", + "3. low": "105.6000", + "4. close": "106.9500", + "5. volume": "32075740" + }, + "2018-10-11": { + "1. open": "110.9700", + "2. high": "111.4700", + "3. low": "107.3800", + "4. close": "108.1300", + "5. volume": "33705616" + }, + "2018-10-10": { + "1. open": "114.7000", + "2. high": "114.9500", + "3. low": "111.4700", + "4. close": "111.4700", + "5. volume": "23086389" + }, + "2018-10-09": { + "1. open": "114.6700", + "2. high": "115.0300", + "3. low": "113.6700", + "4. close": "114.5200", + "5. volume": "14069477" + }, + "2018-10-08": { + "1. open": "114.2500", + "2. high": "115.7800", + "3. low": "113.3500", + "4. close": "115.3200", + "5. volume": "14370869" + }, + "2018-10-05": { + "1. open": "115.8300", + "2. high": "116.1000", + "3. low": "114.0200", + "4. close": "114.6200", + "5. volume": "13777633" + }, + "2018-10-04": { + "1. open": "114.5500", + "2. high": "116.8100", + "3. low": "114.2100", + "4. close": "115.2700", + "5. volume": "16357406" + }, + "2018-10-03": { + "1. open": "114.9400", + "2. high": "115.6600", + "3. low": "114.4800", + "4. close": "115.0400", + "5. volume": "17141962" + }, + "2018-10-02": { + "1. open": "113.3600", + "2. high": "114.1200", + "3. low": "112.8100", + "4. close": "113.9700", + "5. volume": "13753074" + }, + "2018-10-01": { + "1. open": "113.3700", + "2. high": "114.6100", + "3. low": "113.0400", + "4. close": "113.5000", + "5. volume": "10147110" + }, + "2018-09-28": { + "1. open": "113.6500", + "2. high": "114.2400", + "3. low": "112.5200", + "4. close": "112.8400", + "5. volume": "15815120" + }, + "2018-09-27": { + "1. open": "115.4200", + "2. high": "115.7600", + "3. low": "114.1600", + "4. close": "114.5200", + "5. volume": "13282987" + }, + "2018-09-26": { + "1. open": "116.7500", + "2. high": "116.8700", + "3. low": "114.6600", + "4. close": "115.0200", + "5. volume": "14023640" + }, + "2018-09-25": { + "1. open": "117.0400", + "2. high": "117.9700", + "3. low": "116.3200", + "4. close": "116.3900", + "5. volume": "9308310" + }, + "2018-09-24": { + "1. open": "117.7600", + "2. high": "118.4600", + "3. low": "116.4300", + "4. close": "116.7200", + "5. volume": "12492474" + }, + "2018-09-21": { + "1. open": "119.1300", + "2. high": "119.2300", + "3. low": "117.7400", + "4. close": "117.8500", + "5. volume": "24788247" + }, + "2018-09-20": { + "1. open": "118.5000", + "2. high": "119.2400", + "3. low": "118.0800", + "4. close": "118.6300", + "5. volume": "15589976" + }, + "2018-09-19": { + "1. open": "114.4400", + "2. high": "118.0600", + "3. low": "114.4400", + "4. close": "117.6200", + "5. volume": "16052776" + }, + "2018-09-18": { + "1. open": "114.3300", + "2. high": "114.6600", + "3. low": "113.5600", + "4. close": "114.3000", + "5. volume": "7944210" + }, + "2018-09-17": { + "1. open": "113.7900", + "2. high": "114.4300", + "3. low": "113.3000", + "4. close": "113.8400", + "5. volume": "9561297" + }, + "2018-09-14": { + "1. open": "113.8100", + "2. high": "114.4900", + "3. low": "113.2300", + "4. close": "113.5000", + "5. volume": "10337948" + }, + "2018-09-13": { + "1. open": "113.3700", + "2. high": "114.1300", + "3. low": "112.6700", + "4. close": "113.5200", + "5. volume": "12470769" + }, + "2018-09-12": { + "1. open": "114.2500", + "2. high": "114.8800", + "3. low": "112.8500", + "4. close": "113.0800", + "5. volume": "10800758" + }, + "2018-09-11": { + "1. open": "113.5400", + "2. high": "114.5800", + "3. low": "113.1800", + "4. close": "114.4300", + "5. volume": "9333781" + }, + "2018-09-10": { + "1. open": "114.8500", + "2. high": "114.9700", + "3. low": "113.6600", + "4. close": "113.7100", + "5. volume": "8276789" + }, + "2018-09-07": { + "1. open": "114.5000", + "2. high": "114.7700", + "3. low": "113.6300", + "4. close": "114.3200", + "5. volume": "10955590" + }, + "2018-09-06": { + "1. open": "114.5000", + "2. high": "114.7000", + "3. low": "113.5000", + "4. close": "114.1000", + "5. volume": "9877635" + }, + "2018-09-05": { + "1. open": "115.0000", + "2. high": "115.7000", + "3. low": "114.2500", + "4. close": "114.5900", + "5. volume": "11462446" + }, + "2018-09-04": { + "1. open": "114.3400", + "2. high": "115.2400", + "3. low": "113.6300", + "4. close": "115.1500", + "5. volume": "10174177" + }, + "2018-08-31": { + "1. open": "114.8300", + "2. high": "114.8400", + "3. low": "113.8200", + "4. close": "114.5800", + "5. volume": "13065719" + }, + "2018-08-30": { + "1. open": "115.5900", + "2. high": "116.0400", + "3. low": "114.9800", + "4. close": "115.1900", + "5. volume": "8991802" + }, + "2018-08-29": { + "1. open": "116.3500", + "2. high": "116.3700", + "3. low": "115.3600", + "4. close": "115.7600", + "5. volume": "7221744" + }, + "2018-08-28": { + "1. open": "117.0000", + "2. high": "117.0300", + "3. low": "115.9700", + "4. close": "116.1400", + "5. volume": "8302618" + }, + "2018-08-27": { + "1. open": "115.2200", + "2. high": "117.2800", + "3. low": "115.1700", + "4. close": "116.7100", + "5. volume": "13768021" + }, + "2018-08-24": { + "1. open": "114.9800", + "2. high": "115.2200", + "3. low": "114.4500", + "4. close": "114.6800", + "5. volume": "8845718" + }, + "2018-08-23": { + "1. open": "114.9600", + "2. high": "115.1500", + "3. low": "114.4300", + "4. close": "114.7300", + "5. volume": "9265593" + }, + "2018-08-22": { + "1. open": "115.3100", + "2. high": "115.4100", + "3. low": "114.7800", + "4. close": "114.9700", + "5. volume": "8314901" + }, + "2018-08-21": { + "1. open": "115.3700", + "2. high": "116.3900", + "3. low": "114.8800", + "4. close": "115.3200", + "5. volume": "10976680" + }, + "2018-08-20": { + "1. open": "114.5900", + "2. high": "115.0500", + "3. low": "114.1100", + "4. close": "114.6200", + "5. volume": "8618739" + }, + "2018-08-17": { + "1. open": "114.6400", + "2. high": "115.0700", + "3. low": "114.3000", + "4. close": "114.7700", + "5. volume": "8505111" + }, + "2018-08-16": { + "1. open": "114.3500", + "2. high": "115.3100", + "3. low": "114.3000", + "4. close": "114.7700", + "5. volume": "10118820" + }, + "2018-08-15": { + "1. open": "113.8200", + "2. high": "114.3300", + "3. low": "112.9700", + "4. close": "113.7000", + "5. volume": "10152082" + }, + "2018-08-14": { + "1. open": "114.2700", + "2. high": "115.0400", + "3. low": "113.6500", + "4. close": "114.6500", + "5. volume": "10597611" + }, + "2018-08-13": { + "1. open": "115.5600", + "2. high": "115.8800", + "3. low": "113.8200", + "4. close": "113.8900", + "5. volume": "10340337" + }, + "2018-08-10": { + "1. open": "115.5000", + "2. high": "115.9500", + "3. low": "114.6800", + "4. close": "115.7300", + "5. volume": "12630949" + }, + "2018-08-09": { + "1. open": "117.5100", + "2. high": "117.7200", + "3. low": "116.7000", + "4. close": "116.8800", + "5. volume": "9694541" + }, + "2018-08-08": { + "1. open": "117.3300", + "2. high": "118.2700", + "3. low": "117.2800", + "4. close": "117.7900", + "5. volume": "8997220" + }, + "2018-08-07": { + "1. open": "117.7400", + "2. high": "118.2900", + "3. low": "117.3300", + "4. close": "117.5500", + "5. volume": "10562067" + }, + "2018-08-06": { + "1. open": "116.7900", + "2. high": "117.5300", + "3. low": "116.1800", + "4. close": "117.1200", + "5. volume": "9857351" + }, + "2018-08-03": { + "1. open": "116.0000", + "2. high": "117.1300", + "3. low": "115.9400", + "4. close": "117.0900", + "5. volume": "11016102" + }, + "2018-08-02": { + "1. open": "114.5700", + "2. high": "116.2500", + "3. low": "114.3300", + "4. close": "116.1500", + "5. volume": "11058108" + }, + "2018-08-01": { + "1. open": "115.7500", + "2. high": "116.6900", + "3. low": "115.2800", + "4. close": "115.6600", + "5. volume": "13531590" + }, + "2018-07-31": { + "1. open": "117.0800", + "2. high": "117.0800", + "3. low": "114.8200", + "4. close": "114.9500", + "5. volume": "15843763" + }, + "2018-07-30": { + "1. open": "116.2800", + "2. high": "117.6100", + "3. low": "116.0600", + "4. close": "116.7300", + "5. volume": "13411618" + }, + "2018-07-27": { + "1. open": "115.1800", + "2. high": "116.3000", + "3. low": "114.8100", + "4. close": "116.0300", + "5. volume": "12805930" + }, + "2018-07-26": { + "1. open": "115.4200", + "2. high": "115.5900", + "3. low": "114.5800", + "4. close": "114.8500", + "5. volume": "11897769" + }, + "2018-07-25": { + "1. open": "113.8800", + "2. high": "115.5200", + "3. low": "113.3800", + "4. close": "115.1800", + "5. volume": "13331966" + }, + "2018-07-24": { + "1. open": "113.5500", + "2. high": "114.7800", + "3. low": "113.4200", + "4. close": "114.1500", + "5. volume": "14000419" + }, + "2018-07-23": { + "1. open": "111.0600", + "2. high": "114.2400", + "3. low": "110.9300", + "4. close": "113.3500", + "5. volume": "18140010" + }, + "2018-07-20": { + "1. open": "110.0000", + "2. high": "111.7400", + "3. low": "109.7800", + "4. close": "111.2800", + "5. volume": "13582631" + }, + "2018-07-19": { + "1. open": "111.0600", + "2. high": "111.0900", + "3. low": "109.7300", + "4. close": "109.8900", + "5. volume": "16775305" + }, + "2018-07-18": { + "1. open": "110.4200", + "2. high": "112.1200", + "3. low": "110.2000", + "4. close": "111.5300", + "5. volume": "14244944" + }, + "2018-07-17": { + "1. open": "110.6900", + "2. high": "110.9300", + "3. low": "109.7500", + "4. close": "110.5000", + "5. volume": "14821876" + }, + "2018-07-16": { + "1. open": "107.0500", + "2. high": "110.7700", + "3. low": "106.9800", + "4. close": "110.5800", + "5. volume": "24662621" + }, + "2018-07-13": { + "1. open": "107.3000", + "2. high": "107.8000", + "3. low": "105.1400", + "4. close": "106.3600", + "5. volume": "21303844" + }, + "2018-07-12": { + "1. open": "107.4200", + "2. high": "107.5600", + "3. low": "105.9700", + "4. close": "106.8500", + "5. volume": "12456754" + }, + "2018-07-11": { + "1. open": "106.3100", + "2. high": "107.0600", + "3. low": "106.2100", + "4. close": "106.3900", + "5. volume": "10186482" + }, + "2018-07-10": { + "1. open": "108.0200", + "2. high": "108.4000", + "3. low": "106.5300", + "4. close": "106.6200", + "5. volume": "14575873" + }, + "2018-07-09": { + "1. open": "104.7100", + "2. high": "107.4600", + "3. low": "104.7100", + "4. close": "107.2800", + "5. volume": "13900793" + }, + "2018-07-06": { + "1. open": "103.1200", + "2. high": "104.5000", + "3. low": "102.2000", + "4. close": "104.0600", + "5. volume": "12173700" + }, + "2018-07-05": { + "1. open": "104.1300", + "2. high": "104.3800", + "3. low": "103.5300", + "4. close": "103.7200", + "5. volume": "10723412" + }, + "2018-07-03": { + "1. open": "105.4100", + "2. high": "105.7800", + "3. low": "103.5200", + "4. close": "103.6100", + "5. volume": "8311680" + }, + "2018-07-02": { + "1. open": "103.7200", + "2. high": "105.0900", + "3. low": "103.3800", + "4. close": "105.0800", + "5. volume": "11130044" + }, + "2018-06-29": { + "1. open": "106.6800", + "2. high": "106.9000", + "3. low": "104.1500", + "4. close": "104.2000", + "5. volume": "18972393" + }, + "2018-06-28": { + "1. open": "103.6800", + "2. high": "105.4600", + "3. low": "103.5100", + "4. close": "104.9300", + "5. volume": "14491252" + }, + "2018-06-27": { + "1. open": "104.6800", + "2. high": "105.9200", + "3. low": "103.2300", + "4. close": "103.2400", + "5. volume": "16270587" + }, + "2018-06-26": { + "1. open": "104.7100", + "2. high": "105.2100", + "3. low": "103.1100", + "4. close": "104.8600", + "5. volume": "17086772" + }, + "2018-06-25": { + "1. open": "105.6600", + "2. high": "105.7000", + "3. low": "103.9600", + "4. close": "104.7900", + "5. volume": "16907607" + }, + "2018-06-22": { + "1. open": "108.1600", + "2. high": "108.3700", + "3. low": "105.5100", + "4. close": "105.7500", + "5. volume": "19938788" + }, + "2018-06-21": { + "1. open": "107.1000", + "2. high": "108.2100", + "3. low": "106.5300", + "4. close": "107.5100", + "5. volume": "11048735" + }, + "2018-06-20": { + "1. open": "108.1800", + "2. high": "108.6400", + "3. low": "107.4400", + "4. close": "107.5400", + "5. volume": "8876903" + }, + "2018-06-19": { + "1. open": "106.9000", + "2. high": "107.8800", + "3. low": "106.6000", + "4. close": "107.5500", + "5. volume": "12707154" + }, + "2018-06-18": { + "1. open": "107.2600", + "2. high": "108.4000", + "3. low": "106.6900", + "4. close": "108.1800", + "5. volume": "9786825" + }, + "2018-06-15": { + "1. open": "107.8000", + "2. high": "108.3800", + "3. low": "106.2700", + "4. close": "107.9000", + "5. volume": "26028572" + }, + "2018-06-14": { + "1. open": "110.2800", + "2. high": "110.3600", + "3. low": "107.7800", + "4. close": "108.0300", + "5. volume": "20487343" + }, + "2018-06-13": { + "1. open": "110.4600", + "2. high": "111.4500", + "3. low": "109.5800", + "4. close": "109.9700", + "5. volume": "14979749" + }, + "2018-06-12": { + "1. open": "111.1400", + "2. high": "111.5300", + "3. low": "109.5200", + "4. close": "110.1900", + "5. volume": "15294082" + }, + "2018-06-11": { + "1. open": "111.1200", + "2. high": "111.9100", + "3. low": "110.7700", + "4. close": "110.8300", + "5. volume": "12642897" + }, + "2018-06-08": { + "1. open": "110.6200", + "2. high": "111.1400", + "3. low": "110.0600", + "4. close": "111.1100", + "5. volume": "10383168" + }, + "2018-06-07": { + "1. open": "111.1800", + "2. high": "111.5000", + "3. low": "110.0300", + "4. close": "110.8000", + "5. volume": "13444427" + }, + "2018-06-06": { + "1. open": "108.6600", + "2. high": "110.7400", + "3. low": "108.4800", + "4. close": "110.3600", + "5. volume": "15453563" + }, + "2018-06-05": { + "1. open": "108.2400", + "2. high": "108.3100", + "3. low": "107.0700", + "4. close": "107.8400", + "5. volume": "10415231" + }, + "2018-06-04": { + "1. open": "108.9900", + "2. high": "109.2600", + "3. low": "108.2700", + "4. close": "108.4500", + "5. volume": "9415437" + }, + "2018-06-01": { + "1. open": "108.3400", + "2. high": "108.9400", + "3. low": "107.8000", + "4. close": "108.4000", + "5. volume": "13594185" + }, + "2018-05-31": { + "1. open": "107.9500", + "2. high": "108.1900", + "3. low": "106.4200", + "4. close": "107.0100", + "5. volume": "19808203" + }, + "2018-05-30": { + "1. open": "107.6400", + "2. high": "108.6000", + "3. low": "106.6500", + "4. close": "108.3500", + "5. volume": "17490845" + }, + "2018-05-29": { + "1. open": "109.1800", + "2. high": "109.2000", + "3. low": "104.9600", + "4. close": "105.9300", + "5. volume": "30643840" + }, + "2018-05-25": { + "1. open": "110.4600", + "2. high": "111.0800", + "3. low": "110.2000", + "4. close": "110.6600", + "5. volume": "8283548" + }, + "2018-05-24": { + "1. open": "112.1400", + "2. high": "112.1500", + "3. low": "110.1200", + "4. close": "111.2300", + "5. volume": "14084769" + }, + "2018-05-23": { + "1. open": "112.5100", + "2. high": "112.7700", + "3. low": "111.1200", + "4. close": "112.4900", + "5. volume": "11453916" + }, + "2018-05-22": { + "1. open": "112.3500", + "2. high": "114.2900", + "3. low": "112.2900", + "4. close": "113.0100", + "5. volume": "11507550" + }, + "2018-05-21": { + "1. open": "112.0500", + "2. high": "112.5400", + "3. low": "111.9200", + "4. close": "112.1500", + "5. volume": "9441931" + }, + "2018-05-18": { + "1. open": "112.7500", + "2. high": "112.8000", + "3. low": "110.8400", + "4. close": "111.1300", + "5. volume": "11806349" + }, + "2018-05-17": { + "1. open": "113.2000", + "2. high": "113.4100", + "3. low": "112.2000", + "4. close": "112.9600", + "5. volume": "8617204" + }, + "2018-05-16": { + "1. open": "112.8900", + "2. high": "113.6900", + "3. low": "112.6300", + "4. close": "113.3400", + "5. volume": "7571089" + }, + "2018-05-15": { + "1. open": "113.9100", + "2. high": "113.9100", + "3. low": "112.5700", + "4. close": "113.0300", + "5. volume": "11536212" + }, + "2018-05-14": { + "1. open": "114.1100", + "2. high": "114.7000", + "3. low": "113.7400", + "4. close": "113.9000", + "5. volume": "8710654" + }, + "2018-05-11": { + "1. open": "114.4900", + "2. high": "114.7300", + "3. low": "113.6700", + "4. close": "113.8600", + "5. volume": "10253045" + }, + "2018-05-10": { + "1. open": "113.1900", + "2. high": "114.4400", + "3. low": "112.7500", + "4. close": "114.2900", + "5. volume": "9159709" + }, + "2018-05-09": { + "1. open": "111.4400", + "2. high": "113.6400", + "3. low": "111.0300", + "4. close": "113.4100", + "5. volume": "11368094" + }, + "2018-05-08": { + "1. open": "109.5300", + "2. high": "111.3400", + "3. low": "109.2800", + "4. close": "110.9900", + "5. volume": "12543228" + }, + "2018-05-07": { + "1. open": "108.7600", + "2. high": "109.6800", + "3. low": "108.3600", + "4. close": "109.3700", + "5. volume": "9356721" + }, + "2018-05-04": { + "1. open": "106.4300", + "2. high": "108.7400", + "3. low": "105.9800", + "4. close": "108.4300", + "5. volume": "11967906" + }, + "2018-05-03": { + "1. open": "107.5900", + "2. high": "107.7700", + "3. low": "105.1800", + "4. close": "107.2400", + "5. volume": "15379091" + }, + "2018-05-02": { + "1. open": "108.1100", + "2. high": "109.4900", + "3. low": "107.7300", + "4. close": "107.9200", + "5. volume": "12162086" + }, + "2018-05-01": { + "1. open": "108.4500", + "2. high": "108.9700", + "3. low": "107.5400", + "4. close": "108.7800", + "5. volume": "10503353" + }, + "2018-04-30": { + "1. open": "109.7500", + "2. high": "110.3000", + "3. low": "108.7500", + "4. close": "108.7800", + "5. volume": "13744860" + }, + "2018-04-27": { + "1. open": "109.5500", + "2. high": "110.1600", + "3. low": "109.1300", + "4. close": "109.4000", + "5. volume": "9383967" + }, + "2018-04-26": { + "1. open": "109.9700", + "2. high": "110.8200", + "3. low": "109.3400", + "4. close": "110.1000", + "5. volume": "10299488" + }, + "2018-04-25": { + "1. open": "110.2700", + "2. high": "110.5300", + "3. low": "108.6000", + "4. close": "109.9900", + "5. volume": "13546110" + }, + "2018-04-24": { + "1. open": "111.7500", + "2. high": "112.9000", + "3. low": "109.5900", + "4. close": "110.4100", + "5. volume": "16453112" + }, + "2018-04-23": { + "1. open": "111.5700", + "2. high": "111.9500", + "3. low": "110.6300", + "4. close": "110.9300", + "5. volume": "11285831" + }, + "2018-04-20": { + "1. open": "112.3000", + "2. high": "112.7400", + "3. low": "110.8800", + "4. close": "111.4700", + "5. volume": "15584384" + }, + "2018-04-19": { + "1. open": "109.5300", + "2. high": "111.8700", + "3. low": "109.5000", + "4. close": "111.7200", + "5. volume": "17910955" + }, + "2018-04-18": { + "1. open": "110.5300", + "2. high": "111.0700", + "3. low": "108.8900", + "4. close": "109.3200", + "5. volume": "16081436" + }, + "2018-04-17": { + "1. open": "111.3700", + "2. high": "111.9200", + "3. low": "109.9900", + "4. close": "110.2100", + "5. volume": "15501350" + }, + "2018-04-16": { + "1. open": "110.9400", + "2. high": "111.4700", + "3. low": "109.7900", + "4. close": "110.2100", + "5. volume": "16580538" + }, + "2018-04-13": { + "1. open": "115.0200", + "2. high": "115.1500", + "3. low": "109.0500", + "4. close": "110.3000", + "5. volume": "39152760" + }, + "2018-04-12": { + "1. open": "111.5600", + "2. high": "114.3900", + "3. low": "111.5000", + "4. close": "113.3700", + "5. volume": "16435523" + }, + "2018-04-11": { + "1. open": "111.6600", + "2. high": "111.8100", + "3. low": "110.5200", + "4. close": "110.6200", + "5. volume": "14503294" + }, + "2018-04-10": { + "1. open": "112.1300", + "2. high": "112.8700", + "3. low": "111.4200", + "4. close": "112.5100", + "5. volume": "14003640" + }, + "2018-04-09": { + "1. open": "110.0100", + "2. high": "112.9800", + "3. low": "109.8900", + "4. close": "110.4000", + "5. volume": "15974349" + }, + "2018-04-06": { + "1. open": "110.5500", + "2. high": "111.5500", + "3. low": "107.8200", + "4. close": "109.0900", + "5. volume": "18906018" + }, + "2018-04-05": { + "1. open": "111.6300", + "2. high": "112.8300", + "3. low": "111.3900", + "4. close": "111.8800", + "5. volume": "16627035" + }, + "2018-04-04": { + "1. open": "107.1000", + "2. high": "111.2100", + "3. low": "107.0200", + "4. close": "110.9900", + "5. volume": "15302608" + }, + "2018-04-03": { + "1. open": "108.3600", + "2. high": "109.5000", + "3. low": "107.2600", + "4. close": "109.3300", + "5. volume": "14050737" + }, + "2018-04-02": { + "1. open": "109.9600", + "2. high": "110.7300", + "3. low": "106.0800", + "4. close": "107.8500", + "5. volume": "18822525" + }, + "2018-03-29": { + "1. open": "108.5000", + "2. high": "110.7800", + "3. low": "107.7800", + "4. close": "109.9700", + "5. volume": "13274639" + }, + "2018-03-28": { + "1. open": "108.2800", + "2. high": "109.1700", + "3. low": "106.6500", + "4. close": "108.0000", + "5. volume": "19189269" + }, + "2018-03-27": { + "1. open": "111.0700", + "2. high": "111.6900", + "3. low": "107.3000", + "4. close": "108.1700", + "5. volume": "17889027" + }, + "2018-03-26": { + "1. open": "109.1900", + "2. high": "111.1600", + "3. low": "108.6500", + "4. close": "110.3100", + "5. volume": "19970585" + }, + "2018-03-23": { + "1. open": "110.2700", + "2. high": "110.9200", + "3. low": "106.7600", + "4. close": "107.0100", + "5. volume": "22802836" + }, + "2018-03-22": { + "1. open": "113.2000", + "2. high": "113.6000", + "3. low": "109.5400", + "4. close": "109.9500", + "5. volume": "21841249" + }, + "2018-03-21": { + "1. open": "114.8100", + "2. high": "116.6300", + "3. low": "114.2100", + "4. close": "114.7400", + "5. volume": "13357632" + }, + "2018-03-20": { + "1. open": "114.8700", + "2. high": "115.4500", + "3. low": "114.4500", + "4. close": "114.6400", + "5. volume": "9795545" + }, + "2018-03-19": { + "1. open": "115.1000", + "2. high": "115.4500", + "3. low": "113.3000", + "4. close": "114.5300", + "5. volume": "11616894" + }, + "2018-03-16": { + "1. open": "115.3400", + "2. high": "116.6000", + "3. low": "115.3400", + "4. close": "115.4400", + "5. volume": "19466307" + }, + "2018-03-15": { + "1. open": "115.8700", + "2. high": "116.0000", + "3. low": "114.8300", + "4. close": "115.2400", + "5. volume": "8735890" + }, + "2018-03-14": { + "1. open": "116.5600", + "2. high": "116.5900", + "3. low": "114.6000", + "4. close": "114.9500", + "5. volume": "12889657" + }, + "2018-03-13": { + "1. open": "118.2000", + "2. high": "118.4700", + "3. low": "115.8300", + "4. close": "116.2500", + "5. volume": "13242100" + }, + "2018-03-12": { + "1. open": "118.0000", + "2. high": "118.7500", + "3. low": "117.2500", + "4. close": "117.6600", + "5. volume": "12031063" + }, + "2018-03-09": { + "1. open": "116.5500", + "2. high": "118.0800", + "3. low": "115.6700", + "4. close": "118.0400", + "5. volume": "14348484" + }, + "2018-03-08": { + "1. open": "115.1100", + "2. high": "115.2300", + "3. low": "113.2100", + "4. close": "114.7400", + "5. volume": "11006186" + }, + "2018-03-07": { + "1. open": "113.7500", + "2. high": "115.1000", + "3. low": "113.1100", + "4. close": "114.7300", + "5. volume": "13006514" + }, + "2018-03-06": { + "1. open": "115.6400", + "2. high": "115.8200", + "3. low": "114.3200", + "4. close": "115.1600", + "5. volume": "10674360" + }, + "2018-03-05": { + "1. open": "112.0500", + "2. high": "115.9300", + "3. low": "111.8900", + "4. close": "115.0600", + "5. volume": "13933039" + }, + "2018-03-02": { + "1. open": "112.3900", + "2. high": "113.5600", + "3. low": "111.1200", + "4. close": "113.3200", + "5. volume": "18353697" + }, + "2018-03-01": { + "1. open": "115.4800", + "2. high": "116.6400", + "3. low": "112.6500", + "4. close": "113.4300", + "5. volume": "18690017" + }, + "2018-02-28": { + "1. open": "117.8200", + "2. high": "118.4900", + "3. low": "115.3400", + "4. close": "115.5000", + "5. volume": "17420742" + }, + "2018-02-27": { + "1. open": "118.9100", + "2. high": "119.3300", + "3. low": "117.3500", + "4. close": "117.3600", + "5. volume": "17209324" + }, + "2018-02-26": { + "1. open": "118.1400", + "2. high": "118.9000", + "3. low": "117.3200", + "4. close": "118.7700", + "5. volume": "16288996" + }, + "2018-02-23": { + "1. open": "115.3100", + "2. high": "117.3900", + "3. low": "115.3100", + "4. close": "117.3100", + "5. volume": "11530334" + }, + "2018-02-22": { + "1. open": "115.5000", + "2. high": "116.4300", + "3. low": "114.7600", + "4. close": "114.9800", + "5. volume": "16948646" + }, + "2018-02-21": { + "1. open": "115.0000", + "2. high": "117.4500", + "3. low": "114.6700", + "4. close": "115.1900", + "5. volume": "14178550" + }, + "2018-02-20": { + "1. open": "114.6500", + "2. high": "115.3900", + "3. low": "113.9700", + "4. close": "114.7100", + "5. volume": "13081905" + }, + "2018-02-16": { + "1. open": "114.5500", + "2. high": "116.0700", + "3. low": "114.5000", + "4. close": "114.6800", + "5. volume": "13134927" + }, + "2018-02-15": { + "1. open": "115.7400", + "2. high": "115.9900", + "3. low": "114.2200", + "4. close": "115.5100", + "5. volume": "11861147" + }, + "2018-02-14": { + "1. open": "112.6300", + "2. high": "115.2700", + "3. low": "112.5300", + "4. close": "115.0300", + "5. volume": "15120013" + }, + "2018-02-13": { + "1. open": "111.3200", + "2. high": "113.0500", + "3. low": "110.8000", + "4. close": "112.4300", + "5. volume": "16058124" + }, + "2018-02-12": { + "1. open": "111.1700", + "2. high": "112.7300", + "3. low": "110.0700", + "4. close": "111.7400", + "5. volume": "17798897" + }, + "2018-02-09": { + "1. open": "109.1000", + "2. high": "111.0500", + "3. low": "106.2300", + "4. close": "110.0400", + "5. volume": "28113646" + }, + "2018-02-08": { + "1. open": "113.1100", + "2. high": "113.1100", + "3. low": "107.8400", + "4. close": "107.8800", + "5. volume": "26991043" + }, + "2018-02-07": { + "1. open": "111.5500", + "2. high": "114.4500", + "3. low": "111.1500", + "4. close": "112.8700", + "5. volume": "21667080" + }, + "2018-02-06": { + "1. open": "106.8500", + "2. high": "112.4800", + "3. low": "106.6100", + "4. close": "112.1100", + "5. volume": "32475810" + }, + "2018-02-05": { + "1. open": "113.0000", + "2. high": "114.5900", + "3. low": "103.9800", + "4. close": "108.8000", + "5. volume": "28870140" + }, + "2018-02-02": { + "1. open": "116.4900", + "2. high": "116.9200", + "3. low": "114.0900", + "4. close": "114.2800", + "5. volume": "16301339" + }, + "2018-02-01": { + "1. open": "115.7700", + "2. high": "116.9900", + "3. low": "115.4800", + "4. close": "116.8700", + "5. volume": "13683672" + }, + "2018-01-31": { + "1. open": "115.6500", + "2. high": "116.6600", + "3. low": "115.1600", + "4. close": "115.6700", + "5. volume": "13079792" + }, + "2018-01-30": { + "1. open": "115.5300", + "2. high": "116.6000", + "3. low": "114.9800", + "4. close": "115.1100", + "5. volume": "13876672" + }, + "2018-01-29": { + "1. open": "116.0200", + "2. high": "117.3500", + "3. low": "116.0200", + "4. close": "116.2000", + "5. volume": "11012943" + }, + "2018-01-26": { + "1. open": "115.7000", + "2. high": "116.3200", + "3. low": "114.9600", + "4. close": "116.3200", + "5. volume": "12008030" + }, + "2018-01-25": { + "1. open": "116.0400", + "2. high": "116.1700", + "3. low": "115.0800", + "4. close": "115.7000", + "5. volume": "12406626" + }, + "2018-01-24": { + "1. open": "114.8600", + "2. high": "116.0000", + "3. low": "114.6600", + "4. close": "115.6700", + "5. volume": "14736484" + }, + "2018-01-23": { + "1. open": "113.6700", + "2. high": "114.6400", + "3. low": "113.3500", + "4. close": "114.2100", + "5. volume": "11848690" + }, + "2018-01-22": { + "1. open": "112.6600", + "2. high": "114.3900", + "3. low": "112.5000", + "4. close": "114.3300", + "5. volume": "11904339" + }, + "2018-01-19": { + "1. open": "113.9400", + "2. high": "114.3400", + "3. low": "112.8000", + "4. close": "113.0100", + "5. volume": "18696398" + }, + "2018-01-18": { + "1. open": "112.7600", + "2. high": "113.7200", + "3. low": "112.2700", + "4. close": "113.2600", + "5. volume": "14541044" + }, + "2018-01-17": { + "1. open": "111.8900", + "2. high": "113.3000", + "3. low": "111.3100", + "4. close": "112.9900", + "5. volume": "14906568" + }, + "2018-01-16": { + "1. open": "111.5100", + "2. high": "113.4300", + "3. low": "111.0700", + "4. close": "112.2700", + "5. volume": "22714181" + }, + "2018-01-12": { + "1. open": "111.6500", + "2. high": "112.8500", + "3. low": "110.8400", + "4. close": "112.6700", + "5. volume": "18847148" + }, + "2018-01-11": { + "1. open": "110.6700", + "2. high": "110.9300", + "3. low": "110.0500", + "4. close": "110.8400", + "5. volume": "13377611" + }, + "2018-01-10": { + "1. open": "109.4700", + "2. high": "110.7000", + "3. low": "109.3900", + "4. close": "110.2500", + "5. volume": "13253418" + }, + "2018-01-09": { + "1. open": "108.7200", + "2. high": "109.6300", + "3. low": "108.4900", + "4. close": "109.0500", + "5. volume": "13175074" + }, + "2018-01-08": { + "1. open": "108.1500", + "2. high": "108.6800", + "3. low": "107.7000", + "4. close": "108.5000", + "5. volume": "11869809" + }, + "2018-01-05": { + "1. open": "109.2600", + "2. high": "109.5500", + "3. low": "107.7800", + "4. close": "108.3400", + "5. volume": "13300254" + }, + "2018-01-04": { + "1. open": "108.3600", + "2. high": "110.0300", + "3. low": "108.2000", + "4. close": "109.0400", + "5. volume": "12921332" + }, + "2018-01-03": { + "1. open": "107.8600", + "2. high": "108.4900", + "3. low": "107.4800", + "4. close": "108.0600", + "5. volume": "11799489" + }, + "2018-01-02": { + "1. open": "107.6300", + "2. high": "108.0200", + "3. low": "106.8100", + "4. close": "107.9500", + "5. volume": "13560772" + }, + "2017-12-29": { + "1. open": "108.0900", + "2. high": "108.2800", + "3. low": "106.9400", + "4. close": "106.9400", + "5. volume": "8849977" + }, + "2017-12-28": { + "1. open": "107.4000", + "2. high": "107.8400", + "3. low": "107.1600", + "4. close": "107.7900", + "5. volume": "7428401" + }, + "2017-12-27": { + "1. open": "106.6700", + "2. high": "107.2900", + "3. low": "106.6700", + "4. close": "107.2200", + "5. volume": "8816072" + }, + "2017-12-26": { + "1. open": "107.2000", + "2. high": "107.9900", + "3. low": "106.4000", + "4. close": "107.0200", + "5. volume": "7383122" + }, + "2017-12-22": { + "1. open": "108.2000", + "2. high": "108.4600", + "3. low": "106.8100", + "4. close": "107.4500", + "5. volume": "10017748" + }, + "2017-12-21": { + "1. open": "106.6300", + "2. high": "108.0700", + "3. low": "106.5600", + "4. close": "107.8300", + "5. volume": "12227285" + }, + "2017-12-20": { + "1. open": "107.6100", + "2. high": "107.7305", + "3. low": "106.0900", + "4. close": "106.1400", + "5. volume": "12991794" + }, + "2017-12-19": { + "1. open": "107.2900", + "2. high": "107.4900", + "3. low": "106.4400", + "4. close": "106.5100", + "5. volume": "12026582" + }, + "2017-12-18": { + "1. open": "107.3100", + "2. high": "107.6300", + "3. low": "106.4800", + "4. close": "106.9600", + "5. volume": "12633719" + }, + "2017-12-15": { + "1. open": "105.7200", + "2. high": "106.5200", + "3. low": "105.2000", + "4. close": "106.1400", + "5. volume": "29181431" + }, + "2017-12-14": { + "1. open": "106.0150", + "2. high": "106.4500", + "3. low": "104.6400", + "4. close": "104.6600", + "5. volume": "12981961" + }, + "2017-12-13": { + "1. open": "106.7000", + "2. high": "107.1100", + "3. low": "105.4800", + "4. close": "105.5100", + "5. volume": "14873861" + }, + "2017-12-12": { + "1. open": "105.9200", + "2. high": "107.3700", + "3. low": "105.5400", + "4. close": "106.8500", + "5. volume": "13974084" + }, + "2017-12-11": { + "1. open": "105.7200", + "2. high": "106.0600", + "3. low": "105.3100", + "4. close": "105.6200", + "5. volume": "10542969" + }, + "2017-12-08": { + "1. open": "105.0800", + "2. high": "105.9400", + "3. low": "104.3400", + "4. close": "105.9300", + "5. volume": "13426210" + }, + "2017-12-07": { + "1. open": "103.9500", + "2. high": "105.1850", + "3. low": "103.7300", + "4. close": "104.6200", + "5. volume": "13352416" + }, + "2017-12-06": { + "1. open": "105.4100", + "2. high": "105.7600", + "3. low": "104.5250", + "4. close": "104.9300", + "5. volume": "15276021" + }, + "2017-12-05": { + "1. open": "107.1700", + "2. high": "107.4100", + "3. low": "104.1200", + "4. close": "105.7200", + "5. volume": "17157120" + }, + "2017-12-04": { + "1. open": "107.7300", + "2. high": "108.4000", + "3. low": "106.7700", + "4. close": "106.9500", + "5. volume": "23576608" + }, + "2017-12-01": { + "1. open": "104.9000", + "2. high": "105.3200", + "3. low": "102.2000", + "4. close": "104.7900", + "5. volume": "19683510" + }, + "2017-11-30": { + "1. open": "104.7400", + "2. high": "106.6600", + "3. low": "104.0400", + "4. close": "104.5200", + "5. volume": "23945890" + }, + "2017-11-29": { + "1. open": "102.4100", + "2. high": "104.2200", + "3. low": "101.9600", + "4. close": "103.7300", + "5. volume": "21105546" + }, + "2017-11-28": { + "1. open": "98.2100", + "2. high": "101.7000", + "3. low": "97.9700", + "4. close": "101.3600", + "5. volume": "16659336" + }, + "2017-11-27": { + "1. open": "98.3100", + "2. high": "99.1300", + "3. low": "97.9300", + "4. close": "97.9300", + "5. volume": "10640797" + }, + "2017-11-24": { + "1. open": "98.8300", + "2. high": "98.9000", + "3. low": "98.2600", + "4. close": "98.3200", + "5. volume": "3680043" + }, + "2017-11-22": { + "1. open": "99.0300", + "2. high": "99.5239", + "3. low": "98.5900", + "4. close": "98.6400", + "5. volume": "7339392" + }, + "2017-11-21": { + "1. open": "99.5000", + "2. high": "99.5500", + "3. low": "98.9100", + "4. close": "98.9300", + "5. volume": "9754591" + }, + "2017-11-20": { + "1. open": "98.4500", + "2. high": "99.1450", + "3. low": "97.7600", + "4. close": "99.0100", + "5. volume": "9439004" + }, + "2017-11-17": { + "1. open": "97.8200", + "2. high": "98.4100", + "3. low": "97.5700", + "4. close": "98.1400", + "5. volume": "8989195" + }, + "2017-11-16": { + "1. open": "98.5300", + "2. high": "99.0600", + "3. low": "98.3100", + "4. close": "98.4700", + "5. volume": "9766570" + }, + "2017-11-15": { + "1. open": "96.3900", + "2. high": "98.7400", + "3. low": "95.9500", + "4. close": "98.1900", + "5. volume": "15301763" + }, + "2017-11-14": { + "1. open": "97.3400", + "2. high": "97.7800", + "3. low": "96.8500", + "4. close": "97.2700", + "5. volume": "10011823" + }, + "2017-11-13": { + "1. open": "96.6900", + "2. high": "98.0500", + "3. low": "96.6200", + "4. close": "97.8600", + "5. volume": "9238254" + }, + "2017-11-10": { + "1. open": "97.8100", + "2. high": "98.3400", + "3. low": "97.5000", + "4. close": "97.5100", + "5. volume": "9237057" + }, + "2017-11-09": { + "1. open": "97.1200", + "2. high": "98.2150", + "3. low": "96.8100", + "4. close": "97.6300", + "5. volume": "13680076" + }, + "2017-11-08": { + "1. open": "98.2700", + "2. high": "98.3700", + "3. low": "97.1500", + "4. close": "97.6400", + "5. volume": "14259725" + }, + "2017-11-07": { + "1. open": "100.5600", + "2. high": "100.7500", + "3. low": "98.2500", + "4. close": "98.7500", + "5. volume": "15207594" + }, + "2017-11-06": { + "1. open": "101.3400", + "2. high": "101.6874", + "3. low": "100.6600", + "4. close": "100.7800", + "5. volume": "8103382" + }, + "2017-11-03": { + "1. open": "101.1000", + "2. high": "101.5250", + "3. low": "100.7300", + "4. close": "101.4100", + "5. volume": "7059798" + }, + "2017-11-02": { + "1. open": "100.8700", + "2. high": "101.7650", + "3. low": "100.1600", + "4. close": "101.5900", + "5. volume": "8667658" + }, + "2017-11-01": { + "1. open": "101.1000", + "2. high": "101.7000", + "3. low": "100.7300", + "4. close": "100.9200", + "5. volume": "8334064" + }, + "2017-10-31": { + "1. open": "101.3700", + "2. high": "101.7000", + "3. low": "100.5700", + "4. close": "100.6100", + "5. volume": "8582219" + }, + "2017-10-30": { + "1. open": "101.1300", + "2. high": "101.9300", + "3. low": "100.8700", + "4. close": "101.4100", + "5. volume": "8835379" + }, + "2017-10-27": { + "1. open": "101.4300", + "2. high": "102.2263", + "3. low": "101.0500", + "4. close": "101.7700", + "5. volume": "9854515" + }, + "2017-10-26": { + "1. open": "101.3500", + "2. high": "102.4201", + "3. low": "101.3200", + "4. close": "101.7400", + "5. volume": "13044172" + }, + "2017-10-25": { + "1. open": "101.2500", + "2. high": "101.4500", + "3. low": "100.1900", + "4. close": "101.0400", + "5. volume": "12852002" + }, + "2017-10-24": { + "1. open": "99.8800", + "2. high": "101.1900", + "3. low": "99.7600", + "4. close": "100.9200", + "5. volume": "12867365" + }, + "2017-10-23": { + "1. open": "99.5100", + "2. high": "99.9900", + "3. low": "99.2400", + "4. close": "99.3400", + "5. volume": "9081984" + }, + "2017-10-20": { + "1. open": "99.2800", + "2. high": "99.8900", + "3. low": "98.7301", + "4. close": "99.5100", + "5. volume": "15245764" + }, + "2017-10-19": { + "1. open": "97.1900", + "2. high": "98.2000", + "3. low": "97.0900", + "4. close": "98.1100", + "5. volume": "9131766" + }, + "2017-10-18": { + "1. open": "98.1500", + "2. high": "98.5500", + "3. low": "97.6300", + "4. close": "97.9900", + "5. volume": "9971531" + }, + "2017-10-17": { + "1. open": "98.0700", + "2. high": "98.1790", + "3. low": "97.3200", + "4. close": "97.6200", + "5. volume": "10222345" + }, + "2017-10-16": { + "1. open": "96.3400", + "2. high": "97.9500", + "3. low": "96.3400", + "4. close": "97.8400", + "5. volume": "12390156" + }, + "2017-10-13": { + "1. open": "95.4800", + "2. high": "96.7100", + "3. low": "94.9600", + "4. close": "95.8600", + "5. volume": "13150851" + }, + "2017-10-12": { + "1. open": "97.3000", + "2. high": "97.5000", + "3. low": "95.6200", + "4. close": "95.9900", + "5. volume": "18166884" + }, + "2017-10-11": { + "1. open": "96.8300", + "2. high": "97.0100", + "3. low": "96.1400", + "4. close": "96.8400", + "5. volume": "14075067" + }, + "2017-10-10": { + "1. open": "96.4550", + "2. high": "97.1800", + "3. low": "96.2400", + "4. close": "97.1300", + "5. volume": "10601283" + }, + "2017-10-09": { + "1. open": "96.9600", + "2. high": "97.0700", + "3. low": "96.1400", + "4. close": "96.4100", + "5. volume": "7755464" + }, + "2017-10-06": { + "1. open": "97.5500", + "2. high": "97.6400", + "3. low": "96.4700", + "4. close": "96.9200", + "5. volume": "9034019" + }, + "2017-10-05": { + "1. open": "96.0000", + "2. high": "97.4000", + "3. low": "95.5500", + "4. close": "97.0900", + "5. volume": "13455414" + }, + "2017-10-04": { + "1. open": "97.3000", + "2. high": "97.4400", + "3. low": "96.2800", + "4. close": "96.3600", + "5. volume": "12135140" + }, + "2017-10-03": { + "1. open": "96.8300", + "2. high": "97.4300", + "3. low": "96.7739", + "4. close": "97.3500", + "5. volume": "9616424" + }, + "2017-10-02": { + "1. open": "95.7700", + "2. high": "96.8800", + "3. low": "95.4600", + "4. close": "96.8400", + "5. volume": "12873045" + }, + "2017-09-29": { + "1. open": "95.3000", + "2. high": "95.5200", + "3. low": "95.0200", + "4. close": "95.5100", + "5. volume": "11112065" + }, + "2017-09-28": { + "1. open": "95.5900", + "2. high": "95.8800", + "3. low": "94.9100", + "4. close": "95.3800", + "5. volume": "10226296" + }, + "2017-09-27": { + "1. open": "94.9700", + "2. high": "95.7200", + "3. low": "94.5800", + "4. close": "95.1800", + "5. volume": "14862076" + }, + "2017-09-26": { + "1. open": "93.7800", + "2. high": "94.0300", + "3. low": "93.3410", + "4. close": "93.7000", + "5. volume": "9308871" + }, + "2017-09-25": { + "1. open": "94.5100", + "2. high": "94.8800", + "3. low": "93.4500", + "4. close": "94.1200", + "5. volume": "10334950" + }, + "2017-09-22": { + "1. open": "94.7000", + "2. high": "94.9800", + "3. low": "94.4300", + "4. close": "94.8300", + "5. volume": "7783377" + }, + "2017-09-21": { + "1. open": "94.4600", + "2. high": "95.3700", + "3. low": "94.1900", + "4. close": "95.0300", + "5. volume": "9858800" + }, + "2017-09-20": { + "1. open": "94.1000", + "2. high": "95.2900", + "3. low": "93.7100", + "4. close": "94.6000", + "5. volume": "15121034" + }, + "2017-09-19": { + "1. open": "92.7100", + "2. high": "94.3600", + "3. low": "92.5200", + "4. close": "93.9400", + "5. volume": "12467547" + }, + "2017-09-18": { + "1. open": "91.9300", + "2. high": "93.1350", + "3. low": "91.8500", + "4. close": "92.9200", + "5. volume": "11122136" + }, + "2017-09-15": { + "1. open": "91.0800", + "2. high": "91.7100", + "3. low": "90.7600", + "4. close": "91.6200", + "5. volume": "17937920" + }, + "2017-09-14": { + "1. open": "91.2000", + "2. high": "91.5300", + "3. low": "90.7400", + "4. close": "90.9700", + "5. volume": "10531239" + }, + "2017-09-13": { + "1. open": "90.6100", + "2. high": "91.5000", + "3. low": "90.3200", + "4. close": "91.1500", + "5. volume": "12402244" + }, + "2017-09-12": { + "1. open": "90.1700", + "2. high": "91.2500", + "3. low": "90.1000", + "4. close": "90.8900", + "5. volume": "13975804" + }, + "2017-09-11": { + "1. open": "89.3900", + "2. high": "90.2500", + "3. low": "88.9500", + "4. close": "89.7900", + "5. volume": "12701402" + }, + "2017-09-08": { + "1. open": "88.3100", + "2. high": "89.4200", + "3. low": "88.2400", + "4. close": "88.4200", + "5. volume": "14070497" + }, + "2017-09-07": { + "1. open": "90.1100", + "2. high": "90.1300", + "3. low": "88.0800", + "4. close": "88.5300", + "5. volume": "14390438" + }, + "2017-09-06": { + "1. open": "90.0000", + "2. high": "90.5172", + "3. low": "89.6400", + "4. close": "90.1100", + "5. volume": "11539007" + }, + "2017-09-05": { + "1. open": "91.0200", + "2. high": "91.1050", + "3. low": "89.0243", + "4. close": "89.5100", + "5. volume": "16897304" + }, + "2017-09-01": { + "1. open": "91.2500", + "2. high": "92.3600", + "3. low": "90.9500", + "4. close": "91.7000", + "5. volume": "9726950" + }, + "2017-08-31": { + "1. open": "91.8100", + "2. high": "91.8500", + "3. low": "90.8000", + "4. close": "90.8900", + "5. volume": "13178277" + }, + "2017-08-30": { + "1. open": "91.2500", + "2. high": "91.8750", + "3. low": "91.1900", + "4. close": "91.3100", + "5. volume": "8307348" + }, + "2017-08-29": { + "1. open": "90.4500", + "2. high": "91.3100", + "3. low": "90.3100", + "4. close": "91.1000", + "5. volume": "10836730" + }, + "2017-08-28": { + "1. open": "92.1600", + "2. high": "92.1900", + "3. low": "91.1300", + "4. close": "91.6000", + "5. volume": "7124879" + }, + "2017-08-25": { + "1. open": "91.8800", + "2. high": "92.4800", + "3. low": "91.8000", + "4. close": "91.8900", + "5. volume": "11535985" + }, + "2017-08-24": { + "1. open": "91.9300", + "2. high": "92.1200", + "3. low": "91.4100", + "4. close": "91.5200", + "5. volume": "8484277" + }, + "2017-08-23": { + "1. open": "90.8700", + "2. high": "92.3400", + "3. low": "90.8400", + "4. close": "91.6700", + "5. volume": "8751833" + }, + "2017-08-22": { + "1. open": "91.0700", + "2. high": "91.7100", + "3. low": "91.0000", + "4. close": "91.5600", + "5. volume": "9124382" + }, + "2017-08-21": { + "1. open": "90.8500", + "2. high": "90.9400", + "3. low": "90.1600", + "4. close": "90.6300", + "5. volume": "10331178" + }, + "2017-08-18": { + "1. open": "90.3100", + "2. high": "91.5400", + "3. low": "90.1900", + "4. close": "90.7400", + "5. volume": "12884643" + }, + "2017-08-17": { + "1. open": "91.7600", + "2. high": "91.9600", + "3. low": "90.5000", + "4. close": "90.6500", + "5. volume": "13383193" + }, + "2017-08-16": { + "1. open": "93.0400", + "2. high": "93.2300", + "3. low": "91.8800", + "4. close": "92.0900", + "5. volume": "10876281" + }, + "2017-08-15": { + "1. open": "93.3100", + "2. high": "93.5600", + "3. low": "92.6500", + "4. close": "92.7300", + "5. volume": "8473075" + }, + "2017-08-14": { + "1. open": "92.3700", + "2. high": "92.9000", + "3. low": "92.3300", + "4. close": "92.4900", + "5. volume": "10901790" + }, + "2017-08-11": { + "1. open": "92.1300", + "2. high": "92.6700", + "3. low": "91.2400", + "4. close": "91.4200", + "5. volume": "10548529" + }, + "2017-08-10": { + "1. open": "92.9000", + "2. high": "93.0700", + "3. low": "92.0700", + "4. close": "92.1900", + "5. volume": "13071446" + }, + "2017-08-09": { + "1. open": "92.9800", + "2. high": "93.6800", + "3. low": "92.8300", + "4. close": "93.5300", + "5. volume": "11085518" + }, + "2017-08-08": { + "1. open": "93.9500", + "2. high": "95.2193", + "3. low": "93.6000", + "4. close": "93.6800", + "5. volume": "13108001" + }, + "2017-08-07": { + "1. open": "93.8900", + "2. high": "94.1900", + "3. low": "93.7100", + "4. close": "94.0200", + "5. volume": "7917204" + }, + "2017-08-04": { + "1. open": "93.5000", + "2. high": "94.4000", + "3. low": "93.4710", + "4. close": "93.6600", + "5. volume": "14292087" + }, + "2017-08-03": { + "1. open": "92.7000", + "2. high": "93.1300", + "3. low": "92.2350", + "4. close": "92.5000", + "5. volume": "11052753" + }, + "2017-08-02": { + "1. open": "92.8650", + "2. high": "93.2100", + "3. low": "92.5050", + "4. close": "93.1100", + "5. volume": "10118266" + }, + "2017-08-01": { + "1. open": "92.4900", + "2. high": "93.1400", + "3. low": "92.2800", + "4. close": "93.0300", + "5. volume": "12424667" + }, + "2017-07-31": { + "1. open": "91.5100", + "2. high": "92.3600", + "3. low": "91.5000", + "4. close": "91.8000", + "5. volume": "11464113" + }, + "2017-07-28": { + "1. open": "91.4500", + "2. high": "91.7500", + "3. low": "90.9050", + "4. close": "91.2800", + "5. volume": "9324572" + }, + "2017-07-27": { + "1. open": "91.8300", + "2. high": "92.0600", + "3. low": "91.1600", + "4. close": "91.5500", + "5. volume": "12291480" + }, + "2017-07-26": { + "1. open": "93.1000", + "2. high": "93.1900", + "3. low": "91.6800", + "4. close": "91.9300", + "5. volume": "11770362" + }, + "2017-07-25": { + "1. open": "92.3700", + "2. high": "93.5200", + "3. low": "92.2700", + "4. close": "92.8000", + "5. volume": "16370958" + }, + "2017-07-24": { + "1. open": "90.9600", + "2. high": "91.5400", + "3. low": "90.9100", + "4. close": "91.2800", + "5. volume": "10693182" + }, + "2017-07-21": { + "1. open": "91.0600", + "2. high": "91.3600", + "3. low": "90.5200", + "4. close": "90.8900", + "5. volume": "10763644" + }, + "2017-07-20": { + "1. open": "91.1500", + "2. high": "91.7200", + "3. low": "90.9000", + "4. close": "91.2000", + "5. volume": "11520115" + }, + "2017-07-19": { + "1. open": "91.3400", + "2. high": "91.6199", + "3. low": "91.0010", + "4. close": "91.2000", + "5. volume": "10828549" + }, + "2017-07-18": { + "1. open": "90.4500", + "2. high": "91.5800", + "3. low": "90.3200", + "4. close": "91.0700", + "5. volume": "14532655" + }, + "2017-07-17": { + "1. open": "91.8200", + "2. high": "91.9900", + "3. low": "91.2500", + "4. close": "91.3900", + "5. volume": "14268241" + }, + "2017-07-14": { + "1. open": "90.8100", + "2. high": "92.6050", + "3. low": "90.5800", + "4. close": "92.2500", + "5. volume": "22123551" + }, + "2017-07-13": { + "1. open": "92.6900", + "2. high": "93.3800", + "3. low": "92.3400", + "4. close": "93.1000", + "5. volume": "12683514" + }, + "2017-07-12": { + "1. open": "92.6100", + "2. high": "92.8300", + "3. low": "92.0700", + "4. close": "92.5100", + "5. volume": "13513416" + }, + "2017-07-11": { + "1. open": "93.3300", + "2. high": "93.3300", + "3. low": "92.2800", + "4. close": "92.8300", + "5. volume": "12670757" + }, + "2017-07-10": { + "1. open": "93.5000", + "2. high": "93.6800", + "3. low": "93.0900", + "4. close": "93.1900", + "5. volume": "13907914" + }, + "2017-07-07": { + "1. open": "93.9600", + "2. high": "94.1700", + "3. low": "93.2300", + "4. close": "93.8500", + "5. volume": "12257414" + }, + "2017-07-06": { + "1. open": "93.5400", + "2. high": "94.5100", + "3. low": "92.8800", + "4. close": "93.3800", + "5. volume": "15886688" + }, + "2017-07-05": { + "1. open": "93.1200", + "2. high": "93.7900", + "3. low": "92.6100", + "4. close": "93.6800", + "5. volume": "17335923" + }, + "2017-07-03": { + "1. open": "91.5600", + "2. high": "93.4800", + "3. low": "91.4100", + "4. close": "92.7500", + "5. volume": "13207098" + }, + "2017-06-30": { + "1. open": "91.9600", + "2. high": "92.0000", + "3. low": "91.1600", + "4. close": "91.4000", + "5. volume": "16331796" + }, + "2017-06-29": { + "1. open": "92.3400", + "2. high": "92.6500", + "3. low": "90.3100", + "4. close": "91.1500", + "5. volume": "27485083" + }, + "2017-06-28": { + "1. open": "88.6000", + "2. high": "90.0700", + "3. low": "88.6000", + "4. close": "89.8200", + "5. volume": "16908394" + }, + "2017-06-27": { + "1. open": "87.7100", + "2. high": "88.9400", + "3. low": "87.5000", + "4. close": "88.0500", + "5. volume": "15270092" + }, + "2017-06-26": { + "1. open": "87.0100", + "2. high": "87.6700", + "3. low": "86.6150", + "4. close": "87.2400", + "5. volume": "10048645" + }, + "2017-06-23": { + "1. open": "87.6600", + "2. high": "88.0000", + "3. low": "86.6100", + "4. close": "86.8600", + "5. volume": "18711638" + }, + "2017-06-22": { + "1. open": "86.9300", + "2. high": "87.3600", + "3. low": "86.6500", + "4. close": "87.0200", + "5. volume": "12078445" + }, + "2017-06-21": { + "1. open": "87.4800", + "2. high": "87.5450", + "3. low": "86.7600", + "4. close": "87.1200", + "5. volume": "9997516" + }, + "2017-06-20": { + "1. open": "87.7500", + "2. high": "87.9200", + "3. low": "87.3700", + "4. close": "87.5200", + "5. volume": "11163854" + }, + "2017-06-19": { + "1. open": "86.9700", + "2. high": "88.2300", + "3. low": "86.8500", + "4. close": "88.0700", + "5. volume": "15719617" + }, + "2017-06-16": { + "1. open": "86.8500", + "2. high": "86.9600", + "3. low": "86.0150", + "4. close": "86.1800", + "5. volume": "16811949" + }, + "2017-06-15": { + "1. open": "86.2500", + "2. high": "87.0800", + "3. low": "86.2400", + "4. close": "86.5700", + "5. volume": "12445517" + }, + "2017-06-14": { + "1. open": "86.7700", + "2. high": "87.3100", + "3. low": "85.8200", + "4. close": "87.0900", + "5. volume": "16086195" + }, + "2017-06-13": { + "1. open": "87.5500", + "2. high": "87.8500", + "3. low": "86.9800", + "4. close": "87.2700", + "5. volume": "12514538" + }, + "2017-06-12": { + "1. open": "87.3200", + "2. high": "87.7400", + "3. low": "86.2900", + "4. close": "86.9800", + "5. volume": "15952561" + }, + "2017-06-09": { + "1. open": "85.5100", + "2. high": "87.0500", + "3. low": "85.3900", + "4. close": "86.9600", + "5. volume": "18695177" + }, + "2017-06-08": { + "1. open": "83.9100", + "2. high": "85.7302", + "3. low": "83.8900", + "4. close": "84.9500", + "5. volume": "17676035" + }, + "2017-06-07": { + "1. open": "83.3100", + "2. high": "84.1052", + "3. low": "83.1000", + "4. close": "83.9100", + "5. volume": "13571941" + }, + "2017-06-06": { + "1. open": "82.2900", + "2. high": "83.2150", + "3. low": "82.1300", + "4. close": "82.9600", + "5. volume": "11909197" + }, + "2017-06-05": { + "1. open": "82.6400", + "2. high": "83.5100", + "3. low": "82.5800", + "4. close": "82.7900", + "5. volume": "9024362" + }, + "2017-06-02": { + "1. open": "82.2900", + "2. high": "82.9900", + "3. low": "81.9800", + "4. close": "82.6400", + "5. volume": "14934042" + }, + "2017-06-01": { + "1. open": "82.4600", + "2. high": "83.0800", + "3. low": "81.6500", + "4. close": "83.0600", + "5. volume": "17049552" + }, + "2017-05-31": { + "1. open": "83.7300", + "2. high": "83.8200", + "3. low": "81.6350", + "4. close": "82.1500", + "5. volume": "27186630" + }, + "2017-05-30": { + "1. open": "85.1300", + "2. high": "85.1500", + "3. low": "83.7800", + "4. close": "83.9000", + "5. volume": "12534562" + }, + "2017-05-26": { + "1. open": "85.1100", + "2. high": "85.5600", + "3. low": "85.0200", + "4. close": "85.3600", + "5. volume": "8087540" + }, + "2017-05-25": { + "1. open": "85.9900", + "2. high": "86.0800", + "3. low": "85.0800", + "4. close": "85.3500", + "5. volume": "12223841" + }, + "2017-05-24": { + "1. open": "85.8800", + "2. high": "85.9700", + "3. low": "85.2400", + "4. close": "85.7100", + "5. volume": "9833833" + }, + "2017-05-23": { + "1. open": "84.7500", + "2. high": "86.0700", + "3. low": "84.5100", + "4. close": "85.7600", + "5. volume": "11671563" + }, + "2017-05-22": { + "1. open": "85.1800", + "2. high": "85.2900", + "3. low": "84.2100", + "4. close": "84.7000", + "5. volume": "11581646" + }, + "2017-05-19": { + "1. open": "84.2100", + "2. high": "85.3400", + "3. low": "84.1500", + "4. close": "84.7800", + "5. volume": "13352902" + }, + "2017-05-18": { + "1. open": "84.0700", + "2. high": "84.8000", + "3. low": "83.3600", + "4. close": "83.9600", + "5. volume": "23316342" + }, + "2017-05-17": { + "1. open": "86.1100", + "2. high": "86.3900", + "3. low": "83.9700", + "4. close": "84.2700", + "5. volume": "24243226" + }, + "2017-05-16": { + "1. open": "87.3600", + "2. high": "88.0900", + "3. low": "87.3400", + "4. close": "87.6100", + "5. volume": "9718751" + }, + "2017-05-15": { + "1. open": "87.1000", + "2. high": "87.4900", + "3. low": "86.8600", + "4. close": "87.3400", + "5. volume": "8824015" + }, + "2017-05-12": { + "1. open": "86.6800", + "2. high": "87.0484", + "3. low": "86.3399", + "4. close": "86.9200", + "5. volume": "8612437" + }, + "2017-05-11": { + "1. open": "87.0900", + "2. high": "87.4800", + "3. low": "86.3500", + "4. close": "87.1600", + "5. volume": "10771739" + }, + "2017-05-10": { + "1. open": "86.5288", + "2. high": "87.4800", + "3. low": "86.4700", + "4. close": "87.4300", + "5. volume": "8325404" + }, + "2017-05-09": { + "1. open": "87.2600", + "2. high": "87.8400", + "3. low": "86.5000", + "4. close": "86.7500", + "5. volume": "9670517" + }, + "2017-05-08": { + "1. open": "87.0400", + "2. high": "87.3198", + "3. low": "86.6481", + "4. close": "87.1000", + "5. volume": "8160851" + }, + "2017-05-05": { + "1. open": "87.2500", + "2. high": "87.3400", + "3. low": "86.4200", + "4. close": "87.0000", + "5. volume": "9362839" + }, + "2017-05-04": { + "1. open": "87.6900", + "2. high": "87.7300", + "3. low": "86.5700", + "4. close": "87.1000", + "5. volume": "11525880" + }, + "2017-05-03": { + "1. open": "86.0600", + "2. high": "87.1000", + "3. low": "86.0200", + "4. close": "87.0000", + "5. volume": "11512592" + }, + "2017-05-02": { + "1. open": "86.7100", + "2. high": "86.8800", + "3. low": "86.0200", + "4. close": "86.5000", + "5. volume": "14076599" + }, + "2017-05-01": { + "1. open": "87.3600", + "2. high": "87.7400", + "3. low": "86.5600", + "4. close": "87.0600", + "5. volume": "15683989" + }, + "2017-04-28": { + "1. open": "87.6000", + "2. high": "87.8500", + "3. low": "86.9500", + "4. close": "87.0000", + "5. volume": "10727966" + }, + "2017-04-27": { + "1. open": "88.3700", + "2. high": "88.3700", + "3. low": "87.0100", + "4. close": "87.6100", + "5. volume": "13270774" + }, + "2017-04-26": { + "1. open": "88.3500", + "2. high": "89.0500", + "3. low": "88.1400", + "4. close": "88.4300", + "5. volume": "12743590" + }, + "2017-04-25": { + "1. open": "88.5500", + "2. high": "89.1300", + "3. low": "88.2600", + "4. close": "88.2600", + "5. volume": "18145138" + }, + "2017-04-24": { + "1. open": "86.5500", + "2. high": "88.0500", + "3. low": "86.4200", + "4. close": "87.5000", + "5. volume": "25468285" + }, + "2017-04-21": { + "1. open": "85.5000", + "2. high": "85.6800", + "3. low": "84.5100", + "4. close": "84.5200", + "5. volume": "19820592" + }, + "2017-04-20": { + "1. open": "84.9800", + "2. high": "85.7800", + "3. low": "84.5500", + "4. close": "85.5500", + "5. volume": "15631454" + }, + "2017-04-19": { + "1. open": "85.5000", + "2. high": "85.9200", + "3. low": "84.3600", + "4. close": "84.4600", + "5. volume": "17588506" + }, + "2017-04-18": { + "1. open": "85.3600", + "2. high": "85.6300", + "3. low": "84.7400", + "4. close": "85.1600", + "5. volume": "14127049" + }, + "2017-04-17": { + "1. open": "84.4400", + "2. high": "86.0800", + "3. low": "84.3700", + "4. close": "85.8600", + "5. volume": "19071650" + }, + "2017-04-13": { + "1. open": "85.5000", + "2. high": "86.9900", + "3. low": "84.4000", + "4. close": "84.4000", + "5. volume": "30529763" + }, + "2017-04-12": { + "1. open": "85.9300", + "2. high": "85.9500", + "3. low": "85.0300", + "4. close": "85.4000", + "5. volume": "14730636" + }, + "2017-04-11": { + "1. open": "85.5400", + "2. high": "85.7900", + "3. low": "84.8000", + "4. close": "85.7300", + "5. volume": "14687360" + }, + "2017-04-10": { + "1. open": "86.0800", + "2. high": "86.6900", + "3. low": "85.4000", + "4. close": "85.8800", + "5. volume": "15081616" + }, + "2017-04-07": { + "1. open": "85.9300", + "2. high": "86.8100", + "3. low": "85.7100", + "4. close": "86.1800", + "5. volume": "13092979" + }, + "2017-04-06": { + "1. open": "85.9800", + "2. high": "86.9100", + "3. low": "85.2500", + "4. close": "86.4800", + "5. volume": "14379588" + }, + "2017-04-05": { + "1. open": "88.4200", + "2. high": "88.5400", + "3. low": "86.1300", + "4. close": "86.1900", + "5. volume": "17635486" + }, + "2017-04-04": { + "1. open": "86.8900", + "2. high": "87.6700", + "3. low": "86.7150", + "4. close": "87.3100", + "5. volume": "14278332" + }, + "2017-04-03": { + "1. open": "87.9900", + "2. high": "88.1700", + "3. low": "86.6000", + "4. close": "87.5200", + "5. volume": "19827340" + }, + "2017-03-31": { + "1. open": "88.7100", + "2. high": "88.7397", + "3. low": "87.7500", + "4. close": "87.8400", + "5. volume": "16987605" + }, + "2017-03-30": { + "1. open": "88.2000", + "2. high": "89.4600", + "3. low": "88.1200", + "4. close": "89.0300", + "5. volume": "11630996" + }, + "2017-03-29": { + "1. open": "88.6000", + "2. high": "88.8200", + "3. low": "88.0800", + "4. close": "88.2700", + "5. volume": "10207578" + }, + "2017-03-28": { + "1. open": "87.0200", + "2. high": "89.0200", + "3. low": "86.9800", + "4. close": "88.6000", + "5. volume": "16253024" + }, + "2017-03-27": { + "1. open": "85.5300", + "2. high": "87.4010", + "3. low": "85.2300", + "4. close": "87.2400", + "5. volume": "16689294" + }, + "2017-03-24": { + "1. open": "87.7900", + "2. high": "88.0900", + "3. low": "86.7700", + "4. close": "87.2900", + "5. volume": "16091347" + }, + "2017-03-23": { + "1. open": "87.2100", + "2. high": "88.5000", + "3. low": "87.0900", + "4. close": "87.3900", + "5. volume": "16090092" + }, + "2017-03-22": { + "1. open": "86.8900", + "2. high": "88.0700", + "3. low": "86.0100", + "4. close": "87.5300", + "5. volume": "21741025" + }, + "2017-03-21": { + "1. open": "90.3600", + "2. high": "90.6400", + "3. low": "87.0600", + "4. close": "87.3900", + "5. volume": "33089241" + }, + "2017-03-20": { + "1. open": "90.2700", + "2. high": "91.1700", + "3. low": "89.7900", + "4. close": "90.0300", + "5. volume": "14623597" + }, + "2017-03-17": { + "1. open": "91.8300", + "2. high": "92.0400", + "3. low": "90.6500", + "4. close": "90.6800", + "5. volume": "21734743" + }, + "2017-03-16": { + "1. open": "92.0300", + "2. high": "92.8057", + "3. low": "91.5700", + "4. close": "91.6400", + "5. volume": "14492039" + }, + "2017-03-15": { + "1. open": "91.8000", + "2. high": "92.5500", + "3. low": "91.1300", + "4. close": "91.7300", + "5. volume": "16601394" + }, + "2017-03-14": { + "1. open": "91.0200", + "2. high": "91.6500", + "3. low": "90.7650", + "4. close": "91.5100", + "5. volume": "10237702" + }, + "2017-03-13": { + "1. open": "91.3100", + "2. high": "91.7800", + "3. low": "90.9310", + "4. close": "91.3600", + "5. volume": "10004297" + }, + "2017-03-10": { + "1. open": "91.9500", + "2. high": "92.0000", + "3. low": "90.5300", + "4. close": "91.2800", + "5. volume": "13728498" + }, + "2017-03-09": { + "1. open": "91.6000", + "2. high": "92.1400", + "3. low": "91.1500", + "4. close": "91.5700", + "5. volume": "13726237" + }, + "2017-03-08": { + "1. open": "92.6800", + "2. high": "92.8510", + "3. low": "91.1000", + "4. close": "91.2100", + "5. volume": "17378401" + }, + "2017-03-07": { + "1. open": "91.6400", + "2. high": "92.0900", + "3. low": "91.2100", + "4. close": "91.4100", + "5. volume": "11156675" + }, + "2017-03-06": { + "1. open": "92.2500", + "2. high": "92.3200", + "3. low": "91.1000", + "4. close": "91.9200", + "5. volume": "15059178" + }, + "2017-03-03": { + "1. open": "92.2300", + "2. high": "93.1100", + "3. low": "92.1900", + "4. close": "92.8000", + "5. volume": "12861607" + }, + "2017-03-02": { + "1. open": "93.8700", + "2. high": "93.9200", + "3. low": "92.0300", + "4. close": "92.1400", + "5. volume": "16847601" + }, + "2017-03-01": { + "1. open": "92.7900", + "2. high": "93.9800", + "3. low": "92.6100", + "4. close": "93.6000", + "5. volume": "24451380" + }, + "2017-02-28": { + "1. open": "89.8450", + "2. high": "90.8200", + "3. low": "89.5850", + "4. close": "90.6200", + "5. volume": "15182470" + }, + "2017-02-27": { + "1. open": "90.3200", + "2. high": "90.7250", + "3. low": "90.0200", + "4. close": "90.4300", + "5. volume": "12360378" + }, + "2017-02-24": { + "1. open": "90.1800", + "2. high": "90.5400", + "3. low": "89.7300", + "4. close": "90.3300", + "5. volume": "15060818" + }, + "2017-02-23": { + "1. open": "91.1800", + "2. high": "91.3400", + "3. low": "90.5200", + "4. close": "91.1300", + "5. volume": "11066952" + }, + "2017-02-22": { + "1. open": "90.5200", + "2. high": "91.3000", + "3. low": "90.4200", + "4. close": "91.0600", + "5. volume": "11838980" + }, + "2017-02-21": { + "1. open": "90.5100", + "2. high": "91.1500", + "3. low": "90.4600", + "4. close": "91.0100", + "5. volume": "14067806" + }, + "2017-02-17": { + "1. open": "89.8200", + "2. high": "90.4650", + "3. low": "89.6900", + "4. close": "90.2300", + "5. volume": "15776559" + }, + "2017-02-16": { + "1. open": "90.4000", + "2. high": "91.0400", + "3. low": "89.7700", + "4. close": "90.5300", + "5. volume": "17672724" + }, + "2017-02-15": { + "1. open": "90.0800", + "2. high": "90.8700", + "3. low": "89.3500", + "4. close": "90.5900", + "5. volume": "17381807" + }, + "2017-02-14": { + "1. open": "88.3000", + "2. high": "89.7000", + "3. low": "88.1063", + "4. close": "89.5600", + "5. volume": "17930733" + }, + "2017-02-13": { + "1. open": "87.4400", + "2. high": "88.7400", + "3. low": "87.4300", + "4. close": "88.1500", + "5. volume": "18739103" + }, + "2017-02-10": { + "1. open": "87.4800", + "2. high": "87.4800", + "3. low": "86.8900", + "4. close": "87.0000", + "5. volume": "10992466" + }, + "2017-02-09": { + "1. open": "86.4200", + "2. high": "87.3300", + "3. low": "86.1300", + "4. close": "87.2000", + "5. volume": "13749123" + }, + "2017-02-08": { + "1. open": "86.1800", + "2. high": "86.3100", + "3. low": "85.3700", + "4. close": "85.9600", + "5. volume": "13970278" + }, + "2017-02-07": { + "1. open": "87.1400", + "2. high": "87.4000", + "3. low": "86.4800", + "4. close": "86.7200", + "5. volume": "9391232" + }, + "2017-02-06": { + "1. open": "86.7900", + "2. high": "87.4500", + "3. low": "86.6100", + "4. close": "86.7700", + "5. volume": "11828361" + }, + "2017-02-03": { + "1. open": "86.1900", + "2. high": "87.3100", + "3. low": "85.8650", + "4. close": "87.1800", + "5. volume": "17878630" + }, + "2017-02-02": { + "1. open": "84.3400", + "2. high": "84.9100", + "3. low": "84.1600", + "4. close": "84.5900", + "5. volume": "11081359" + }, + "2017-02-01": { + "1. open": "85.5400", + "2. high": "86.1000", + "3. low": "84.6800", + "4. close": "84.9500", + "5. volume": "15430058" + }, + "2017-01-31": { + "1. open": "85.6000", + "2. high": "86.1500", + "3. low": "84.0900", + "4. close": "84.6300", + "5. volume": "15640073" + }, + "2017-01-30": { + "1. open": "86.1900", + "2. high": "86.5000", + "3. low": "85.3200", + "4. close": "86.0300", + "5. volume": "13660409" + }, + "2017-01-27": { + "1. open": "86.6600", + "2. high": "86.9800", + "3. low": "86.2700", + "4. close": "86.9300", + "5. volume": "12534881" + }, + "2017-01-26": { + "1. open": "85.9500", + "2. high": "86.9500", + "3. low": "85.9500", + "4. close": "86.7500", + "5. volume": "15960894" + }, + "2017-01-25": { + "1. open": "85.8400", + "2. high": "86.1700", + "3. low": "85.1700", + "4. close": "86.0300", + "5. volume": "17550952" + }, + "2017-01-24": { + "1. open": "83.9200", + "2. high": "85.0000", + "3. low": "83.5600", + "4. close": "84.7200", + "5. volume": "15175319" + }, + "2017-01-23": { + "1. open": "83.3000", + "2. high": "84.0000", + "3. low": "83.2050", + "4. close": "83.7100", + "5. volume": "12174801" + }, + "2017-01-20": { + "1. open": "83.4300", + "2. high": "83.8300", + "3. low": "83.2850", + "4. close": "83.6700", + "5. volume": "18430684" + }, + "2017-01-19": { + "1. open": "84.0600", + "2. high": "84.6700", + "3. low": "83.1200", + "4. close": "83.3000", + "5. volume": "16555554" + }, + "2017-01-18": { + "1. open": "83.6300", + "2. high": "84.2300", + "3. low": "83.0300", + "4. close": "83.9400", + "5. volume": "21265303" + }, + "2017-01-17": { + "1. open": "84.9300", + "2. high": "85.2200", + "3. low": "83.2800", + "4. close": "83.5500", + "5. volume": "30024625" + }, + "2017-01-13": { + "1. open": "87.1100", + "2. high": "88.1700", + "3. low": "86.1000", + "4. close": "86.7000", + "5. volume": "28284855" + }, + "2017-01-12": { + "1. open": "86.7600", + "2. high": "87.2700", + "3. low": "86.0200", + "4. close": "86.2400", + "5. volume": "21326337" + }, + "2017-01-11": { + "1. open": "86.4300", + "2. high": "87.0800", + "3. low": "85.9100", + "4. close": "87.0800", + "5. volume": "14713067" + }, + "2017-01-10": { + "1. open": "86.0700", + "2. high": "86.9000", + "3. low": "85.7200", + "4. close": "86.4300", + "5. volume": "13989033" + }, + "2017-01-09": { + "1. open": "85.7300", + "2. high": "86.7700", + "3. low": "85.5200", + "4. close": "86.1800", + "5. volume": "12795648" + }, + "2017-01-06": { + "1. open": "86.3900", + "2. high": "86.6200", + "3. low": "85.9400", + "4. close": "86.1200", + "5. volume": "12893298" + }, + "2017-01-05": { + "1. open": "86.8100", + "2. high": "87.1100", + "3. low": "85.2589", + "4. close": "86.1100", + "5. volume": "14300638" + }, + "2017-01-04": { + "1. open": "86.9600", + "2. high": "87.1800", + "3. low": "86.4000", + "4. close": "86.9100", + "5. volume": "15265665" + }, + "2017-01-03": { + "1. open": "87.3400", + "2. high": "87.7600", + "3. low": "85.9800", + "4. close": "87.2300", + "5. volume": "20550714" + }, + "2016-12-30": { + "1. open": "86.1000", + "2. high": "86.4200", + "3. low": "85.6600", + "4. close": "86.2900", + "5. volume": "13616146" + }, + "2016-12-29": { + "1. open": "86.5800", + "2. high": "86.6700", + "3. low": "85.0400", + "4. close": "85.8900", + "5. volume": "14689042" + }, + "2016-12-28": { + "1. open": "87.1600", + "2. high": "87.3900", + "3. low": "86.3500", + "4. close": "86.5000", + "5. volume": "9454499" + }, + "2016-12-27": { + "1. open": "87.0500", + "2. high": "87.1600", + "3. low": "86.7500", + "4. close": "87.1300", + "5. volume": "6945935" + }, + "2016-12-23": { + "1. open": "87.0000", + "2. high": "87.1500", + "3. low": "86.4000", + "4. close": "87.0500", + "5. volume": "10757783" + }, + "2016-12-22": { + "1. open": "86.4400", + "2. high": "87.1700", + "3. low": "86.2100", + "4. close": "86.8900", + "5. volume": "13923096" + }, + "2016-12-21": { + "1. open": "86.4300", + "2. high": "86.8100", + "3. low": "86.0300", + "4. close": "86.7500", + "5. volume": "11393050" + }, + "2016-12-20": { + "1. open": "85.7900", + "2. high": "86.5400", + "3. low": "85.5450", + "4. close": "86.5300", + "5. volume": "14587310" + }, + "2016-12-19": { + "1. open": "84.8000", + "2. high": "85.4400", + "3. low": "84.1900", + "4. close": "85.4300", + "5. volume": "21684743" + }, + "2016-12-16": { + "1. open": "86.2900", + "2. high": "86.2900", + "3. low": "84.8900", + "4. close": "84.9400", + "5. volume": "22975690" + }, + "2016-12-15": { + "1. open": "85.4000", + "2. high": "86.4900", + "3. low": "84.9000", + "4. close": "86.0000", + "5. volume": "19438924" + }, + "2016-12-14": { + "1. open": "83.8800", + "2. high": "86.1200", + "3. low": "83.7600", + "4. close": "84.7300", + "5. volume": "22620566" + }, + "2016-12-13": { + "1. open": "84.9800", + "2. high": "85.6700", + "3. low": "83.8200", + "4. close": "84.7600", + "5. volume": "16669046" + }, + "2016-12-12": { + "1. open": "85.3600", + "2. high": "85.7900", + "3. low": "84.2900", + "4. close": "84.7300", + "5. volume": "14509120" + }, + "2016-12-09": { + "1. open": "85.0200", + "2. high": "85.5000", + "3. low": "84.1400", + "4. close": "85.4900", + "5. volume": "14567202" + }, + "2016-12-08": { + "1. open": "84.2300", + "2. high": "85.5000", + "3. low": "83.9400", + "4. close": "85.1200", + "5. volume": "20837878" + }, + "2016-12-07": { + "1. open": "83.5500", + "2. high": "84.0900", + "3. low": "82.8500", + "4. close": "84.0700", + "5. volume": "18996905" + }, + "2016-12-06": { + "1. open": "83.6000", + "2. high": "83.8100", + "3. low": "82.4300", + "4. close": "83.6900", + "5. volume": "16130043" + }, + "2016-12-05": { + "1. open": "82.3000", + "2. high": "83.2900", + "3. low": "82.2900", + "4. close": "83.2600", + "5. volume": "18529840" + }, + "2016-12-02": { + "1. open": "81.8000", + "2. high": "81.8300", + "3. low": "80.9000", + "4. close": "81.6000", + "5. volume": "16931484" + }, + "2016-12-01": { + "1. open": "80.6500", + "2. high": "82.2790", + "3. low": "80.6500", + "4. close": "81.7900", + "5. volume": "23820802" + }, + "2016-11-30": { + "1. open": "79.9200", + "2. high": "80.5300", + "3. low": "79.7000", + "4. close": "80.1700", + "5. volume": "25351594" + }, + "2016-11-29": { + "1. open": "78.3900", + "2. high": "79.1600", + "3. low": "78.3900", + "4. close": "78.9200", + "5. volume": "14143902" + }, + "2016-11-28": { + "1. open": "78.1800", + "2. high": "78.8700", + "3. low": "78.0200", + "4. close": "78.3200", + "5. volume": "13007242" + }, + "2016-11-25": { + "1. open": "79.1000", + "2. high": "79.4500", + "3. low": "78.4700", + "4. close": "78.8300", + "5. volume": "6185719" + }, + "2016-11-23": { + "1. open": "78.8700", + "2. high": "79.2400", + "3. low": "77.8900", + "4. close": "78.8600", + "5. volume": "13401187" + }, + "2016-11-22": { + "1. open": "78.3400", + "2. high": "78.5550", + "3. low": "77.7600", + "4. close": "78.5300", + "5. volume": "14409108" + }, + "2016-11-21": { + "1. open": "78.0000", + "2. high": "78.1700", + "3. low": "77.2900", + "4. close": "78.0500", + "5. volume": "11983529" + }, + "2016-11-18": { + "1. open": "77.9600", + "2. high": "78.4200", + "3. low": "77.5500", + "4. close": "77.7100", + "5. volume": "19769965" + }, + "2016-11-17": { + "1. open": "78.1300", + "2. high": "78.4550", + "3. low": "77.6000", + "4. close": "78.0200", + "5. volume": "19305607" + }, + "2016-11-16": { + "1. open": "78.2200", + "2. high": "78.3500", + "3. low": "76.8800", + "4. close": "77.4000", + "5. volume": "26037707" + }, + "2016-11-15": { + "1. open": "78.3700", + "2. high": "79.4100", + "3. low": "77.7800", + "4. close": "79.3600", + "5. volume": "28126307" + }, + "2016-11-14": { + "1. open": "77.2500", + "2. high": "80.4400", + "3. low": "77.2500", + "4. close": "79.5100", + "5. volume": "46130653" + }, + "2016-11-11": { + "1. open": "76.3000", + "2. high": "76.7250", + "3. low": "75.7700", + "4. close": "76.6900", + "5. volume": "27574323" + }, + "2016-11-10": { + "1. open": "74.2200", + "2. high": "77.2500", + "3. low": "74.2200", + "4. close": "76.6500", + "5. volume": "56189465" + }, + "2016-11-09": { + "1. open": "71.4600", + "2. high": "74.1500", + "3. low": "71.3200", + "4. close": "73.2500", + "5. volume": "50948378" + }, + "2016-11-08": { + "1. open": "69.7000", + "2. high": "70.5450", + "3. low": "69.2400", + "4. close": "70.0300", + "5. volume": "17529098" + }, + "2016-11-07": { + "1. open": "69.0800", + "2. high": "69.9700", + "3. low": "69.0000", + "4. close": "69.8800", + "5. volume": "16515137" + }, + "2016-11-04": { + "1. open": "68.4900", + "2. high": "68.5600", + "3. low": "67.6400", + "4. close": "67.7600", + "5. volume": "13571306" + }, + "2016-11-03": { + "1. open": "68.8600", + "2. high": "69.1900", + "3. low": "68.2200", + "4. close": "68.3800", + "5. volume": "10369521" + }, + "2016-11-02": { + "1. open": "68.6500", + "2. high": "68.8500", + "3. low": "68.0100", + "4. close": "68.6800", + "5. volume": "12449748" + }, + "2016-11-01": { + "1. open": "69.4800", + "2. high": "69.7800", + "3. low": "68.3300", + "4. close": "68.9700", + "5. volume": "15564491" + }, + "2016-10-31": { + "1. open": "69.4300", + "2. high": "69.5800", + "3. low": "69.2300", + "4. close": "69.2600", + "5. volume": "14336194" + }, + "2016-10-28": { + "1. open": "69.5300", + "2. high": "69.5500", + "3. low": "68.4650", + "4. close": "69.1100", + "5. volume": "12766498" + }, + "2016-10-27": { + "1. open": "69.4900", + "2. high": "69.7700", + "3. low": "69.1000", + "4. close": "69.2300", + "5. volume": "14210699" + }, + "2016-10-26": { + "1. open": "68.3700", + "2. high": "69.2500", + "3. low": "68.3700", + "4. close": "69.1300", + "5. volume": "9792422" + }, + "2016-10-25": { + "1. open": "68.8800", + "2. high": "68.9300", + "3. low": "68.3800", + "4. close": "68.8000", + "5. volume": "9945050" + }, + "2016-10-24": { + "1. open": "68.9700", + "2. high": "69.0500", + "3. low": "68.4950", + "4. close": "68.8700", + "5. volume": "10197123" + }, + "2016-10-21": { + "1. open": "67.8100", + "2. high": "68.5300", + "3. low": "67.7000", + "4. close": "68.4900", + "5. volume": "12172607" + }, + "2016-10-20": { + "1. open": "68.0800", + "2. high": "68.6800", + "3. low": "67.9400", + "4. close": "68.2600", + "5. volume": "14122005" + }, + "2016-10-19": { + "1. open": "67.8100", + "2. high": "68.5000", + "3. low": "67.8100", + "4. close": "68.3500", + "5. volume": "12705774" + }, + "2016-10-18": { + "1. open": "67.8500", + "2. high": "68.2100", + "3. low": "67.5400", + "4. close": "67.7000", + "5. volume": "11870286" + }, + "2016-10-17": { + "1. open": "67.4200", + "2. high": "67.7900", + "3. low": "66.7350", + "4. close": "67.1700", + "5. volume": "14963411" + }, + "2016-10-14": { + "1. open": "68.8000", + "2. high": "69.0300", + "3. low": "67.3000", + "4. close": "67.5200", + "5. volume": "24162871" + }, + "2016-10-13": { + "1. open": "67.4600", + "2. high": "67.8700", + "3. low": "66.8200", + "4. close": "67.7400", + "5. volume": "17890046" + }, + "2016-10-12": { + "1. open": "68.2600", + "2. high": "68.5900", + "3. low": "68.0500", + "4. close": "68.1300", + "5. volume": "11899613" + }, + "2016-10-11": { + "1. open": "68.5000", + "2. high": "68.8200", + "3. low": "67.9300", + "4. close": "68.3100", + "5. volume": "15657104" + }, + "2016-10-10": { + "1. open": "68.3400", + "2. high": "69.0600", + "3. low": "68.2300", + "4. close": "68.6400", + "5. volume": "13027466" + }, + "2016-10-07": { + "1. open": "67.7900", + "2. high": "68.1800", + "3. low": "67.4000", + "4. close": "68.1100", + "5. volume": "18496219" + }, + "2016-10-06": { + "1. open": "67.7300", + "2. high": "67.9700", + "3. low": "67.0500", + "4. close": "67.8700", + "5. volume": "17483910" + }, + "2016-10-05": { + "1. open": "66.8900", + "2. high": "68.0700", + "3. low": "66.8000", + "4. close": "67.6900", + "5. volume": "16279971" + }, + "2016-10-04": { + "1. open": "66.2100", + "2. high": "67.1800", + "3. low": "66.1000", + "4. close": "66.6000", + "5. volume": "17226890" + }, + "2016-10-03": { + "1. open": "66.3500", + "2. high": "66.9200", + "3. low": "66.2600", + "4. close": "66.5100", + "5. volume": "14898676" + }, + "2016-09-30": { + "1. open": "66.0800", + "2. high": "67.0600", + "3. low": "66.0800", + "4. close": "66.5900", + "5. volume": "21671372" + }, + "2016-09-29": { + "1. open": "66.7000", + "2. high": "67.2100", + "3. low": "65.3500", + "4. close": "65.6500", + "5. volume": "18726692" + }, + "2016-09-28": { + "1. open": "66.5800", + "2. high": "66.7700", + "3. low": "65.9939", + "4. close": "66.7100", + "5. volume": "11272654" + }, + "2016-09-27": { + "1. open": "65.4100", + "2. high": "66.4050", + "3. low": "65.1100", + "4. close": "66.3600", + "5. volume": "13711386" + }, + "2016-09-26": { + "1. open": "66.6000", + "2. high": "66.8000", + "3. low": "65.5400", + "4. close": "65.7800", + "5. volume": "16408130" + }, + "2016-09-23": { + "1. open": "67.3900", + "2. high": "67.9000", + "3. low": "67.1766", + "4. close": "67.2500", + "5. volume": "13967357" + }, + "2016-09-22": { + "1. open": "66.9900", + "2. high": "67.4200", + "3. low": "66.8400", + "4. close": "67.3900", + "5. volume": "12780743" + }, + "2016-09-21": { + "1. open": "66.8400", + "2. high": "67.1300", + "3. low": "66.3099", + "4. close": "66.8400", + "5. volume": "14116774" + }, + "2016-09-20": { + "1. open": "66.7500", + "2. high": "66.8500", + "3. low": "66.2400", + "4. close": "66.4600", + "5. volume": "10092057" + }, + "2016-09-19": { + "1. open": "66.1500", + "2. high": "66.6400", + "3. low": "65.8500", + "4. close": "66.1900", + "5. volume": "13466874" + }, + "2016-09-16": { + "1. open": "66.0900", + "2. high": "66.2600", + "3. low": "65.4400", + "4. close": "65.8200", + "5. volume": "25159813" + }, + "2016-09-15": { + "1. open": "66.2900", + "2. high": "66.9300", + "3. low": "66.0900", + "4. close": "66.6400", + "5. volume": "12639449" + }, + "2016-09-14": { + "1. open": "66.2700", + "2. high": "67.2450", + "3. low": "66.2100", + "4. close": "66.4000", + "5. volume": "12647520" + }, + "2016-09-13": { + "1. open": "66.1100", + "2. high": "66.8600", + "3. low": "65.8200", + "4. close": "66.5300", + "5. volume": "18876069" + }, + "2016-09-12": { + "1. open": "66.1400", + "2. high": "67.3000", + "3. low": "65.7600", + "4. close": "67.0600", + "5. volume": "16452983" + }, + "2016-09-09": { + "1. open": "67.0300", + "2. high": "67.4300", + "3. low": "66.6400", + "4. close": "66.6500", + "5. volume": "19686877" + }, + "2016-09-08": { + "1. open": "67.2200", + "2. high": "67.6800", + "3. low": "67.0000", + "4. close": "67.2500", + "5. volume": "12252961" + }, + "2016-09-07": { + "1. open": "67.1600", + "2. high": "67.5901", + "3. low": "66.9600", + "4. close": "67.1600", + "5. volume": "10069882" + }, + "2016-09-06": { + "1. open": "67.5000", + "2. high": "67.5500", + "3. low": "66.7100", + "4. close": "67.4400", + "5. volume": "16648771" + }, + "2016-09-02": { + "1. open": "67.4000", + "2. high": "67.5750", + "3. low": "66.9800", + "4. close": "67.4900", + "5. volume": "13720662" + }, + "2016-09-01": { + "1. open": "67.6400", + "2. high": "67.7200", + "3. low": "66.6500", + "4. close": "67.2100", + "5. volume": "12226517" + }, + "2016-08-31": { + "1. open": "67.4600", + "2. high": "67.7700", + "3. low": "66.8550", + "4. close": "67.5000", + "5. volume": "14952329" + }, + "2016-08-30": { + "1. open": "66.9600", + "2. high": "67.5950", + "3. low": "66.9500", + "4. close": "67.5000", + "5. volume": "13791126" + }, + "2016-08-29": { + "1. open": "66.4900", + "2. high": "67.1000", + "3. low": "66.4600", + "4. close": "66.9500", + "5. volume": "14580044" + }, + "2016-08-26": { + "1. open": "66.3300", + "2. high": "66.8800", + "3. low": "65.8450", + "4. close": "66.2200", + "5. volume": "14038597" + }, + "2016-08-25": { + "1. open": "65.9100", + "2. high": "66.1400", + "3. low": "65.7900", + "4. close": "66.0700", + "5. volume": "9978651" + }, + "2016-08-24": { + "1. open": "65.9500", + "2. high": "66.2300", + "3. low": "65.7800", + "4. close": "65.9500", + "5. volume": "3016439" + }, + "2016-08-23": { + "1. open": "66.1400", + "2. high": "66.3350", + "3. low": "65.7650", + "4. close": "65.7700", + "5. volume": "3031787" + }, + "2016-08-22": { + "1. open": "65.7500", + "2. high": "65.8800", + "3. low": "65.4100", + "4. close": "65.8000", + "5. volume": "9055631" + }, + "2016-08-19": { + "1. open": "65.7200", + "2. high": "65.9100", + "3. low": "65.2200", + "4. close": "65.8600", + "5. volume": "9083377" + }, + "2016-08-18": { + "1. open": "65.6200", + "2. high": "65.9900", + "3. low": "65.5300", + "4. close": "65.9500", + "5. volume": "9313621" + }, + "2016-08-17": { + "1. open": "65.8000", + "2. high": "65.9800", + "3. low": "65.5400", + "4. close": "65.8900", + "5. volume": "11867865" + }, + "2016-08-16": { + "1. open": "65.3600", + "2. high": "65.9600", + "3. low": "65.2400", + "4. close": "65.7100", + "5. volume": "10128856" + }, + "2016-08-15": { + "1. open": "65.5600", + "2. high": "65.8300", + "3. low": "65.4600", + "4. close": "65.7200", + "5. volume": "8371557" + }, + "2016-08-12": { + "1. open": "64.9700", + "2. high": "65.3500", + "3. low": "64.8600", + "4. close": "65.3200", + "5. volume": "7684583" + }, + "2016-08-11": { + "1. open": "65.2700", + "2. high": "65.6900", + "3. low": "65.0200", + "4. close": "65.4600", + "5. volume": "9604549" + }, + "2016-08-10": { + "1. open": "65.9200", + "2. high": "66.0700", + "3. low": "65.1600", + "4. close": "65.2800", + "5. volume": "11556086" + }, + "2016-08-09": { + "1. open": "66.1800", + "2. high": "66.2800", + "3. low": "65.6900", + "4. close": "65.8700", + "5. volume": "10096971" + }, + "2016-08-08": { + "1. open": "66.0700", + "2. high": "66.4850", + "3. low": "65.8400", + "4. close": "66.1000", + "5. volume": "11359174" + }, + "2016-08-05": { + "1. open": "65.1400", + "2. high": "66.3700", + "3. low": "65.0700", + "4. close": "66.3000", + "5. volume": "20752730" + }, + "2016-08-04": { + "1. open": "64.4900", + "2. high": "64.8150", + "3. low": "64.2700", + "4. close": "64.5600", + "5. volume": "9872821" + }, + "2016-08-03": { + "1. open": "63.6900", + "2. high": "64.6700", + "3. low": "63.6500", + "4. close": "64.6600", + "5. volume": "13121588" + }, + "2016-08-02": { + "1. open": "63.5900", + "2. high": "64.0100", + "3. low": "63.3800", + "4. close": "63.6500", + "5. volume": "13550022" + }, + "2016-08-01": { + "1. open": "64.1500", + "2. high": "64.3100", + "3. low": "63.6100", + "4. close": "63.8000", + "5. volume": "11422101" + }, + "2016-07-29": { + "1. open": "63.8000", + "2. high": "64.2900", + "3. low": "63.7500", + "4. close": "63.9700", + "5. volume": "13210357" + }, + "2016-07-28": { + "1. open": "64.0000", + "2. high": "64.1900", + "3. low": "63.7200", + "4. close": "64.1000", + "5. volume": "10013424" + }, + "2016-07-27": { + "1. open": "64.0800", + "2. high": "64.6850", + "3. low": "64.0600", + "4. close": "64.3300", + "5. volume": "11798111" + }, + "2016-07-26": { + "1. open": "63.9800", + "2. high": "64.2600", + "3. low": "63.7100", + "4. close": "64.1300", + "5. volume": "8067291" + }, + "2016-07-25": { + "1. open": "63.9800", + "2. high": "64.1700", + "3. low": "63.6750", + "4. close": "63.8700", + "5. volume": "8167253" + }, + "2016-07-22": { + "1. open": "63.9000", + "2. high": "64.0900", + "3. low": "63.6000", + "4. close": "64.0400", + "5. volume": "8195688" + }, + "2016-07-21": { + "1. open": "64.0000", + "2. high": "64.1800", + "3. low": "63.6300", + "4. close": "63.6900", + "5. volume": "9952550" + }, + "2016-07-20": { + "1. open": "64.1100", + "2. high": "64.2290", + "3. low": "63.7100", + "4. close": "63.9300", + "5. volume": "10404438" + }, + "2016-07-19": { + "1. open": "63.6100", + "2. high": "64.1000", + "3. low": "63.4600", + "4. close": "63.8600", + "5. volume": "9729926" + }, + "2016-07-18": { + "1. open": "64.1300", + "2. high": "64.4000", + "3. low": "63.9000", + "4. close": "63.9600", + "5. volume": "10824064" + }, + "2016-07-15": { + "1. open": "64.7500", + "2. high": "64.8000", + "3. low": "63.6100", + "4. close": "64.1800", + "5. volume": "17599853" + }, + "2016-07-14": { + "1. open": "64.7400", + "2. high": "64.9800", + "3. low": "64.0500", + "4. close": "64.1200", + "5. volume": "28981089" + }, + "2016-07-13": { + "1. open": "63.0800", + "2. high": "63.4300", + "3. low": "62.6400", + "4. close": "63.1600", + "5. volume": "18483123" + }, + "2016-07-12": { + "1. open": "63.0300", + "2. high": "63.5600", + "3. low": "62.8900", + "4. close": "63.2000", + "5. volume": "16587469" + }, + "2016-07-11": { + "1. open": "62.4200", + "2. high": "62.9500", + "3. low": "62.1400", + "4. close": "62.2700", + "5. volume": "13151218" + }, + "2016-07-08": { + "1. open": "61.3300", + "2. high": "62.1700", + "3. low": "61.3300", + "4. close": "61.8300", + "5. volume": "16998814" + }, + "2016-07-07": { + "1. open": "60.5200", + "2. high": "61.1400", + "3. low": "60.1600", + "4. close": "60.5800", + "5. volume": "13771417" + }, + "2016-07-06": { + "1. open": "59.0100", + "2. high": "60.2900", + "3. low": "58.7600", + "4. close": "60.1900", + "5. volume": "20427988" + }, + "2016-07-05": { + "1. open": "60.4500", + "2. high": "60.6000", + "3. low": "59.1000", + "4. close": "59.5500", + "5. volume": "23356834" + }, + "2016-07-01": { + "1. open": "61.5200", + "2. high": "62.0115", + "3. low": "61.1600", + "4. close": "61.2600", + "5. volume": "14214829" + }, + "2016-06-30": { + "1. open": "61.6300", + "2. high": "62.1900", + "3. low": "61.0200", + "4. close": "62.1400", + "5. volume": "21343616" + }, + "2016-06-29": { + "1. open": "60.3600", + "2. high": "61.2100", + "3. low": "60.0000", + "4. close": "61.2000", + "5. volume": "21483012" + }, + "2016-06-28": { + "1. open": "59.1900", + "2. high": "59.5500", + "3. low": "58.2600", + "4. close": "59.5200", + "5. volume": "29085007" + }, + "2016-06-27": { + "1. open": "58.7100", + "2. high": "58.7500", + "3. low": "57.0500", + "4. close": "57.6100", + "5. volume": "37925291" + }, + "2016-06-24": { + "1. open": "60.4800", + "2. high": "61.7000", + "3. low": "59.3400", + "4. close": "59.6000", + "5. volume": "44104160" + }, + "2016-06-23": { + "1. open": "63.7000", + "2. high": "64.1500", + "3. low": "63.5300", + "4. close": "64.0500", + "5. volume": "16576457" + }, + "2016-06-22": { + "1. open": "62.9500", + "2. high": "63.7100", + "3. low": "62.6800", + "4. close": "62.7100", + "5. volume": "12643142" + }, + "2016-06-21": { + "1. open": "62.7300", + "2. high": "63.0000", + "3. low": "62.1400", + "4. close": "62.9500", + "5. volume": "11610946" + }, + "2016-06-20": { + "1. open": "63.4500", + "2. high": "63.8500", + "3. low": "62.3400", + "4. close": "62.3700", + "5. volume": "12213239" + }, + "2016-06-17": { + "1. open": "62.3000", + "2. high": "62.7100", + "3. low": "61.9300", + "4. close": "62.2800", + "5. volume": "15751497" + }, + "2016-06-16": { + "1. open": "61.4500", + "2. high": "62.3000", + "3. low": "60.9000", + "4. close": "62.2200", + "5. volume": "16791028" + }, + "2016-06-15": { + "1. open": "62.4100", + "2. high": "62.9750", + "3. low": "61.9100", + "4. close": "61.9700", + "5. volume": "16981165" + }, + "2016-06-14": { + "1. open": "62.6800", + "2. high": "63.4700", + "3. low": "61.6802", + "4. close": "62.0800", + "5. volume": "19509192" + }, + "2016-06-13": { + "1. open": "63.4800", + "2. high": "64.3400", + "3. low": "63.2600", + "4. close": "63.2700", + "5. volume": "14382321" + }, + "2016-06-10": { + "1. open": "63.9300", + "2. high": "64.0700", + "3. low": "63.5800", + "4. close": "63.8400", + "5. volume": "16678358" + }, + "2016-06-09": { + "1. open": "64.7900", + "2. high": "64.9000", + "3. low": "64.2700", + "4. close": "64.7500", + "5. volume": "10816711" + }, + "2016-06-08": { + "1. open": "64.9300", + "2. high": "65.4800", + "3. low": "64.9200", + "4. close": "65.2500", + "5. volume": "9428013" + }, + "2016-06-07": { + "1. open": "65.4500", + "2. high": "65.7400", + "3. low": "65.0400", + "4. close": "65.0600", + "5. volume": "9924106" + }, + "2016-06-06": { + "1. open": "64.6400", + "2. high": "65.7600", + "3. low": "64.6000", + "4. close": "65.2800", + "5. volume": "13184853" + }, + "2016-06-03": { + "1. open": "64.2500", + "2. high": "64.8600", + "3. low": "63.5500", + "4. close": "64.6400", + "5. volume": "20261391" + }, + "2016-06-02": { + "1. open": "65.5200", + "2. high": "65.8100", + "3. low": "65.1600", + "4. close": "65.8100", + "5. volume": "10637550" + }, + "2016-06-01": { + "1. open": "64.7600", + "2. high": "65.9200", + "3. low": "64.2600", + "4. close": "65.6900", + "5. volume": "14030758" + }, + "2016-05-31": { + "1. open": "65.7300", + "2. high": "65.8200", + "3. low": "64.9600", + "4. close": "65.2700", + "5. volume": "15139307" + }, + "2016-05-27": { + "1. open": "65.2100", + "2. high": "65.4600", + "3. low": "65.0500", + "4. close": "65.4300", + "5. volume": "10115814" + }, + "2016-05-26": { + "1. open": "65.5700", + "2. high": "65.5800", + "3. low": "64.9100", + "4. close": "65.0300", + "5. volume": "9425416" + }, + "2016-05-25": { + "1. open": "64.9400", + "2. high": "66.2000", + "3. low": "64.9200", + "4. close": "65.5200", + "5. volume": "18936695" + }, + "2016-05-24": { + "1. open": "63.9400", + "2. high": "64.7700", + "3. low": "63.8100", + "4. close": "64.5400", + "5. volume": "13839170" + }, + "2016-05-23": { + "1. open": "63.4500", + "2. high": "63.8700", + "3. low": "63.1600", + "4. close": "63.4600", + "5. volume": "9347040" + }, + "2016-05-20": { + "1. open": "63.8600", + "2. high": "64.1900", + "3. low": "63.3700", + "4. close": "63.5100", + "5. volume": "11862030" + }, + "2016-05-19": { + "1. open": "63.5300", + "2. high": "64.2200", + "3. low": "62.9000", + "4. close": "63.3900", + "5. volume": "16076159" + }, + "2016-05-18": { + "1. open": "61.7000", + "2. high": "64.1700", + "3. low": "61.6900", + "4. close": "64.0400", + "5. volume": "24052314" + }, + "2016-05-17": { + "1. open": "61.4300", + "2. high": "62.1600", + "3. low": "61.1500", + "4. close": "61.6600", + "5. volume": "12180930" + }, + "2016-05-16": { + "1. open": "61.2100", + "2. high": "61.9850", + "3. low": "61.0000", + "4. close": "61.6600", + "5. volume": "10951344" + }, + "2016-05-13": { + "1. open": "61.7000", + "2. high": "62.4001", + "3. low": "61.0200", + "4. close": "61.2000", + "5. volume": "15122075" + }, + "2016-05-12": { + "1. open": "62.2700", + "2. high": "62.5600", + "3. low": "61.3700", + "4. close": "61.7700", + "5. volume": "11071679" + }, + "2016-05-11": { + "1. open": "61.9700", + "2. high": "62.6000", + "3. low": "61.8100", + "4. close": "61.8100", + "5. volume": "11253847" + }, + "2016-05-10": { + "1. open": "61.5500", + "2. high": "62.2600", + "3. low": "61.3500", + "4. close": "62.0400", + "5. volume": "11895801" + }, + "2016-05-09": { + "1. open": "61.3700", + "2. high": "61.8900", + "3. low": "61.0500", + "4. close": "61.2100", + "5. volume": "11197116" + }, + "2016-05-06": { + "1. open": "60.7000", + "2. high": "61.6800", + "3. low": "60.5900", + "4. close": "61.6000", + "5. volume": "11056552" + }, + "2016-05-05": { + "1. open": "61.6000", + "2. high": "61.9950", + "3. low": "61.0600", + "4. close": "61.2400", + "5. volume": "14033862" + }, + "2016-05-04": { + "1. open": "61.7500", + "2. high": "62.2600", + "3. low": "61.2700", + "4. close": "61.5700", + "5. volume": "17028596" + }, + "2016-05-03": { + "1. open": "62.9000", + "2. high": "62.9100", + "3. low": "61.8000", + "4. close": "62.5600", + "5. volume": "19118838" + }, + "2016-05-02": { + "1. open": "63.6900", + "2. high": "64.0000", + "3. low": "63.1400", + "4. close": "63.7900", + "5. volume": "10247330" + }, + "2016-04-29": { + "1. open": "63.0900", + "2. high": "63.6100", + "3. low": "62.7000", + "4. close": "63.2000", + "5. volume": "16375683" + }, + "2016-04-28": { + "1. open": "63.6400", + "2. high": "64.4150", + "3. low": "63.3500", + "4. close": "63.6000", + "5. volume": "12852410" + }, + "2016-04-27": { + "1. open": "63.8600", + "2. high": "64.6400", + "3. low": "63.6000", + "4. close": "64.1100", + "5. volume": "15283575" + }, + "2016-04-26": { + "1. open": "63.8100", + "2. high": "64.0700", + "3. low": "63.3300", + "4. close": "63.9300", + "5. volume": "12047059" + }, + "2016-04-25": { + "1. open": "63.6000", + "2. high": "63.9500", + "3. low": "63.1450", + "4. close": "63.6000", + "5. volume": "10687190" + }, + "2016-04-22": { + "1. open": "63.6400", + "2. high": "64.3800", + "3. low": "63.6400", + "4. close": "63.9700", + "5. volume": "12444565" + }, + "2016-04-21": { + "1. open": "64.2600", + "2. high": "64.6600", + "3. low": "63.3400", + "4. close": "63.6000", + "5. volume": "15394966" + }, + "2016-04-20": { + "1. open": "63.4800", + "2. high": "64.3100", + "3. low": "63.1450", + "4. close": "64.2400", + "5. volume": "14591053" + }, + "2016-04-19": { + "1. open": "62.5500", + "2. high": "63.4800", + "3. low": "62.5500", + "4. close": "63.3200", + "5. volume": "19255022" + }, + "2016-04-18": { + "1. open": "61.6400", + "2. high": "62.5800", + "3. low": "61.5300", + "4. close": "62.2700", + "5. volume": "13812572" + }, + "2016-04-15": { + "1. open": "62.8800", + "2. high": "62.9000", + "3. low": "61.4500", + "4. close": "61.8700", + "5. volume": "19290257" + }, + "2016-04-14": { + "1. open": "61.6900", + "2. high": "62.9050", + "3. low": "61.6050", + "4. close": "62.5900", + "5. volume": "24246643" + }, + "2016-04-13": { + "1. open": "60.4800", + "2. high": "62.1600", + "3. low": "60.3800", + "4. close": "61.7900", + "5. volume": "37514234" + }, + "2016-04-12": { + "1. open": "58.3400", + "2. high": "59.3900", + "3. low": "58.2000", + "4. close": "59.2800", + "5. volume": "17755251" + }, + "2016-04-11": { + "1. open": "57.9100", + "2. high": "58.8800", + "3. low": "57.9100", + "4. close": "58.2000", + "5. volume": "17619280" + }, + "2016-04-08": { + "1. open": "57.7100", + "2. high": "58.5800", + "3. low": "57.6900", + "4. close": "57.7400", + "5. volume": "13547183" + }, + "2016-04-07": { + "1. open": "58.2600", + "2. high": "58.4300", + "3. low": "57.0650", + "4. close": "57.3200", + "5. volume": "19225724" + }, + "2016-04-06": { + "1. open": "58.1800", + "2. high": "58.8800", + "3. low": "57.9500", + "4. close": "58.8100", + "5. volume": "12163378" + }, + "2016-04-05": { + "1. open": "58.5900", + "2. high": "58.8300", + "3. low": "58.2100", + "4. close": "58.3600", + "5. volume": "12884155" + }, + "2016-04-04": { + "1. open": "59.4400", + "2. high": "59.5650", + "3. low": "58.9600", + "4. close": "59.2000", + "5. volume": "12305027" + }, + "2016-04-01": { + "1. open": "59.0200", + "2. high": "60.0600", + "3. low": "58.5600", + "4. close": "59.8700", + "5. volume": "15417497" + }, + "2016-03-31": { + "1. open": "59.4500", + "2. high": "59.9300", + "3. low": "59.1100", + "4. close": "59.2200", + "5. volume": "14904365" + }, + "2016-03-30": { + "1. open": "59.4600", + "2. high": "60.2272", + "3. low": "59.3800", + "4. close": "59.7100", + "5. volume": "13307092" + }, + "2016-03-29": { + "1. open": "59.3300", + "2. high": "59.3300", + "3. low": "58.5300", + "4. close": "59.0300", + "5. volume": "15933428" + }, + "2016-03-28": { + "1. open": "59.5300", + "2. high": "59.7500", + "3. low": "59.1800", + "4. close": "59.4000", + "5. volume": "11159417" + }, + "2016-03-24": { + "1. open": "59.3000", + "2. high": "59.5100", + "3. low": "58.8700", + "4. close": "59.4800", + "5. volume": "12919924" + }, + "2016-03-23": { + "1. open": "60.3400", + "2. high": "60.5100", + "3. low": "59.8600", + "4. close": "59.9400", + "5. volume": "11657591" + }, + "2016-03-22": { + "1. open": "59.9900", + "2. high": "60.5800", + "3. low": "59.6200", + "4. close": "60.2400", + "5. volume": "12042314" + }, + "2016-03-21": { + "1. open": "60.2200", + "2. high": "60.8190", + "3. low": "59.9625", + "4. close": "60.4600", + "5. volume": "12683903" + }, + "2016-03-18": { + "1. open": "60.0500", + "2. high": "60.9700", + "3. low": "59.6600", + "4. close": "60.4800", + "5. volume": "29569351" + }, + "2016-03-17": { + "1. open": "58.7700", + "2. high": "59.1300", + "3. low": "57.9900", + "4. close": "58.7500", + "5. volume": "19402238" + }, + "2016-03-16": { + "1. open": "58.9830", + "2. high": "59.7500", + "3. low": "58.4700", + "4. close": "58.9200", + "5. volume": "17423930" + }, + "2016-03-15": { + "1. open": "58.5400", + "2. high": "59.2100", + "3. low": "58.4300", + "4. close": "59.2000", + "5. volume": "10910468" + }, + "2016-03-14": { + "1. open": "59.1500", + "2. high": "59.3100", + "3. low": "58.6000", + "4. close": "59.1200", + "5. volume": "13435939" + }, + "2016-03-11": { + "1. open": "59.3900", + "2. high": "59.5100", + "3. low": "58.6500", + "4. close": "59.3400", + "5. volume": "21053853" + }, + "2016-03-10": { + "1. open": "59.5900", + "2. high": "59.6700", + "3. low": "57.8100", + "4. close": "58.6100", + "5. volume": "21137892" + }, + "2016-03-09": { + "1. open": "59.1500", + "2. high": "59.5400", + "3. low": "58.6800", + "4. close": "59.1200", + "5. volume": "13238628" + }, + "2016-03-08": { + "1. open": "59.2100", + "2. high": "59.5000", + "3. low": "58.6800", + "4. close": "58.7800", + "5. volume": "14033180" + }, + "2016-03-07": { + "1. open": "59.5400", + "2. high": "60.0500", + "3. low": "59.3200", + "4. close": "59.9400", + "5. volume": "12830250" + }, + "2016-03-04": { + "1. open": "60.1000", + "2. high": "60.5500", + "3. low": "59.5310", + "4. close": "60.0500", + "5. volume": "18456514" + }, + "2016-03-03": { + "1. open": "59.5800", + "2. high": "59.9600", + "3. low": "59.1030", + "4. close": "59.9600", + "5. volume": "15788244" + }, + "2016-03-02": { + "1. open": "59.2000", + "2. high": "59.9000", + "3. low": "58.9600", + "4. close": "59.7600", + "5. volume": "20943121" + }, + "2016-03-01": { + "1. open": "56.7600", + "2. high": "59.2000", + "3. low": "56.6700", + "4. close": "59.2000", + "5. volume": "23950289" + }, + "2016-02-29": { + "1. open": "57.4100", + "2. high": "57.6050", + "3. low": "56.2900", + "4. close": "56.3000", + "5. volume": "19548605" + }, + "2016-02-26": { + "1. open": "57.6400", + "2. high": "58.1100", + "3. low": "57.1400", + "4. close": "57.5400", + "5. volume": "20946919" + }, + "2016-02-25": { + "1. open": "56.1300", + "2. high": "57.0300", + "3. low": "56.0400", + "4. close": "57.0100", + "5. volume": "14470525" + }, + "2016-02-24": { + "1. open": "55.2000", + "2. high": "56.2100", + "3. low": "54.3250", + "4. close": "56.1400", + "5. volume": "25553245" + }, + "2016-02-23": { + "1. open": "57.9000", + "2. high": "58.0900", + "3. low": "55.9600", + "4. close": "56.1200", + "5. volume": "31740379" + }, + "2016-02-22": { + "1. open": "58.5100", + "2. high": "58.8800", + "3. low": "58.4200", + "4. close": "58.5700", + "5. volume": "14882238" + }, + "2016-02-19": { + "1. open": "57.5000", + "2. high": "58.1700", + "3. low": "57.0750", + "4. close": "57.8200", + "5. volume": "15657870" + }, + "2016-02-18": { + "1. open": "58.8400", + "2. high": "58.8600", + "3. low": "57.2500", + "4. close": "57.8100", + "5. volume": "17037491" + }, + "2016-02-17": { + "1. open": "58.8500", + "2. high": "59.2500", + "3. low": "58.3947", + "4. close": "58.7700", + "5. volume": "21579883" + }, + "2016-02-16": { + "1. open": "58.2300", + "2. high": "58.6000", + "3. low": "57.6400", + "4. close": "58.3500", + "5. volume": "23723836" + }, + "2016-02-12": { + "1. open": "55.6500", + "2. high": "57.5700", + "3. low": "55.1700", + "4. close": "57.4900", + "5. volume": "37010014" + }, + "2016-02-11": { + "1. open": "53.9000", + "2. high": "53.9100", + "3. low": "52.5000", + "4. close": "53.0700", + "5. volume": "44304776" + }, + "2016-02-10": { + "1. open": "56.5700", + "2. high": "57.4100", + "3. low": "55.4700", + "4. close": "55.5200", + "5. volume": "22385730" + }, + "2016-02-09": { + "1. open": "55.2900", + "2. high": "56.6900", + "3. low": "55.1300", + "4. close": "56.2000", + "5. volume": "26297918" + }, + "2016-02-08": { + "1. open": "56.6900", + "2. high": "56.9200", + "3. low": "55.5350", + "4. close": "56.5400", + "5. volume": "28267584" + }, + "2016-02-05": { + "1. open": "58.5800", + "2. high": "59.1400", + "3. low": "57.4200", + "4. close": "57.7500", + "5. volume": "22000260" + }, + "2016-02-04": { + "1. open": "57.0600", + "2. high": "58.5200", + "3. low": "57.0600", + "4. close": "58.4000", + "5. volume": "21651106" + }, + "2016-02-03": { + "1. open": "57.3700", + "2. high": "57.7950", + "3. low": "55.0150", + "4. close": "57.4100", + "5. volume": "31542288" + }, + "2016-02-02": { + "1. open": "57.8800", + "2. high": "57.9800", + "3. low": "56.7500", + "4. close": "57.0300", + "5. volume": "22446841" + }, + "2016-02-01": { + "1. open": "59.1600", + "2. high": "59.6500", + "3. low": "58.4400", + "4. close": "58.8600", + "5. volume": "16807435" + }, + "2016-01-29": { + "1. open": "57.8300", + "2. high": "59.5400", + "3. low": "57.5100", + "4. close": "59.5000", + "5. volume": "26986250" + }, + "2016-01-28": { + "1. open": "57.5200", + "2. high": "57.9700", + "3. low": "56.6300", + "4. close": "57.2800", + "5. volume": "15496766" + }, + "2016-01-27": { + "1. open": "57.0800", + "2. high": "58.2699", + "3. low": "56.5600", + "4. close": "57.0400", + "5. volume": "20559921" + }, + "2016-01-26": { + "1. open": "55.8500", + "2. high": "57.1500", + "3. low": "55.8100", + "4. close": "57.0800", + "5. volume": "17535507" + }, + "2016-01-25": { + "1. open": "56.4800", + "2. high": "56.8500", + "3. low": "55.6000", + "4. close": "55.6600", + "5. volume": "21113955" + }, + "2016-01-22": { + "1. open": "56.4400", + "2. high": "57.1600", + "3. low": "56.3000", + "4. close": "56.9500", + "5. volume": "22731087" + }, + "2016-01-21": { + "1. open": "55.7400", + "2. high": "56.5200", + "3. low": "55.0600", + "4. close": "55.2500", + "5. volume": "31264954" + }, + "2016-01-20": { + "1. open": "55.6300", + "2. high": "56.1800", + "3. low": "54.6600", + "4. close": "55.5100", + "5. volume": "34643858" + }, + "2016-01-19": { + "1. open": "57.7300", + "2. high": "57.9700", + "3. low": "56.5100", + "4. close": "57.0100", + "5. volume": "22817090" + }, + "2016-01-15": { + "1. open": "56.4500", + "2. high": "57.5700", + "3. low": "56.2200", + "4. close": "57.0400", + "5. volume": "37704239" + }, + "2016-01-14": { + "1. open": "58.1600", + "2. high": "59.3800", + "3. low": "57.2900", + "4. close": "58.2000", + "5. volume": "31293105" + }, + "2016-01-13": { + "1. open": "59.4600", + "2. high": "59.6750", + "3. low": "56.9100", + "4. close": "57.3400", + "5. volume": "28808129" + }, + "2016-01-12": { + "1. open": "59.4500", + "2. high": "59.5600", + "3. low": "58.1000", + "4. close": "58.9600", + "5. volume": "22968710" + }, + "2016-01-11": { + "1. open": "58.8300", + "2. high": "59.2200", + "3. low": "58.0400", + "4. close": "58.8300", + "5. volume": "20924492" + }, + "2016-01-08": { + "1. open": "61.1300", + "2. high": "61.2700", + "3. low": "58.8500", + "4. close": "58.9200", + "5. volume": "22363741" + }, + "2016-01-07": { + "1. open": "61.4600", + "2. high": "62.0000", + "3. low": "60.0800", + "4. close": "60.2700", + "5. volume": "27626278" + }, + "2016-01-06": { + "1. open": "62.7200", + "2. high": "63.1250", + "3. low": "62.3400", + "4. close": "62.8100", + "5. volume": "22960882" + }, + "2016-01-05": { + "1. open": "63.7000", + "2. high": "64.1300", + "3. low": "63.0400", + "4. close": "63.7300", + "5. volume": "16533213" + }, + "2016-01-04": { + "1. open": "63.9500", + "2. high": "64.0600", + "3. low": "63.0100", + "4. close": "63.6200", + "5. volume": "25375752" + }, + "2015-12-31": { + "1. open": "66.1900", + "2. high": "66.7801", + "3. low": "66.0000", + "4. close": "66.0300", + "5. volume": "14654049" + }, + "2015-12-30": { + "1. open": "67.0400", + "2. high": "67.0500", + "3. low": "66.4500", + "4. close": "66.5900", + "5. volume": "7189850" + }, + "2015-12-29": { + "1. open": "66.8400", + "2. high": "67.3000", + "3. low": "66.7400", + "4. close": "67.0700", + "5. volume": "9820660" + }, + "2015-12-28": { + "1. open": "66.2900", + "2. high": "66.4500", + "3. low": "65.7100", + "4. close": "66.3800", + "5. volume": "6610446" + }, + "2015-12-24": { + "1. open": "66.6200", + "2. high": "66.8900", + "3. low": "66.3200", + "4. close": "66.6000", + "5. volume": "4468242" + }, + "2015-12-23": { + "1. open": "66.1200", + "2. high": "66.8500", + "3. low": "66.0500", + "4. close": "66.7300", + "5. volume": "12523853" + }, + "2015-12-22": { + "1. open": "65.9200", + "2. high": "66.0000", + "3. low": "64.9800", + "4. close": "65.6800", + "5. volume": "12146768" + }, + "2015-12-21": { + "1. open": "65.0200", + "2. high": "65.5600", + "3. low": "64.8300", + "4. close": "65.5400", + "5. volume": "18862417" + }, + "2015-12-18": { + "1. open": "65.9700", + "2. high": "65.9700", + "3. low": "64.4000", + "4. close": "64.4000", + "5. volume": "23794209" + }, + "2015-12-17": { + "1. open": "67.9000", + "2. high": "68.0000", + "3. low": "66.0850", + "4. close": "66.2800", + "5. volume": "18122090" + }, + "2015-12-16": { + "1. open": "66.9100", + "2. high": "67.7400", + "3. low": "65.9100", + "4. close": "67.5300", + "5. volume": "21719268" + }, + "2015-12-15": { + "1. open": "65.0700", + "2. high": "66.6500", + "3. low": "65.0700", + "4. close": "66.1000", + "5. volume": "18126588" + }, + "2015-12-14": { + "1. open": "64.2270", + "2. high": "64.7550", + "3. low": "63.6000", + "4. close": "64.2700", + "5. volume": "17633059" + }, + "2015-12-11": { + "1. open": "64.8000", + "2. high": "65.1600", + "3. low": "63.5102", + "4. close": "64.0700", + "5. volume": "17889163" + }, + "2015-12-10": { + "1. open": "65.5400", + "2. high": "66.4950", + "3. low": "65.0800", + "4. close": "65.6100", + "5. volume": "12838276" + }, + "2015-12-09": { + "1. open": "65.6100", + "2. high": "66.5850", + "3. low": "65.0400", + "4. close": "65.4600", + "5. volume": "16770188" + }, + "2015-12-08": { + "1. open": "66.2500", + "2. high": "66.9600", + "3. low": "65.7000", + "4. close": "65.9600", + "5. volume": "13083754" + }, + "2015-12-07": { + "1. open": "67.6600", + "2. high": "67.7500", + "3. low": "66.4000", + "4. close": "67.0000", + "5. volume": "11685333" + }, + "2015-12-04": { + "1. open": "66.1000", + "2. high": "67.9950", + "3. low": "66.0300", + "4. close": "67.8900", + "5. volume": "17786014" + }, + "2015-12-03": { + "1. open": "66.8300", + "2. high": "67.0300", + "3. low": "65.5800", + "4. close": "65.8000", + "5. volume": "14625381" + }, + "2015-12-02": { + "1. open": "67.8300", + "2. high": "67.8800", + "3. low": "66.4800", + "4. close": "66.6600", + "5. volume": "13440656" + }, + "2015-12-01": { + "1. open": "67.3400", + "2. high": "67.8300", + "3. low": "66.9900", + "4. close": "67.6100", + "5. volume": "12707388" + }, + "2015-11-30": { + "1. open": "67.2800", + "2. high": "67.5200", + "3. low": "66.6800", + "4. close": "66.6800", + "5. volume": "15139836" + }, + "2015-11-27": { + "1. open": "67.0000", + "2. high": "67.3264", + "3. low": "66.6400", + "4. close": "67.1700", + "5. volume": "4052853" + }, + "2015-11-25": { + "1. open": "66.9300", + "2. high": "67.1200", + "3. low": "66.5500", + "4. close": "66.8600", + "5. volume": "7772026" + }, + "2015-11-24": { + "1. open": "66.1700", + "2. high": "67.1400", + "3. low": "66.0400", + "4. close": "66.7800", + "5. volume": "10910042" + }, + "2015-11-23": { + "1. open": "67.3100", + "2. high": "67.5800", + "3. low": "66.7800", + "4. close": "66.8800", + "5. volume": "11338963" + }, + "2015-11-20": { + "1. open": "67.9900", + "2. high": "68.1100", + "3. low": "67.3750", + "4. close": "67.5400", + "5. volume": "11209466" + }, + "2015-11-19": { + "1. open": "67.5800", + "2. high": "67.8200", + "3. low": "67.0400", + "4. close": "67.6600", + "5. volume": "12839394" + }, + "2015-11-18": { + "1. open": "66.4800", + "2. high": "67.5500", + "3. low": "66.3700", + "4. close": "67.4500", + "5. volume": "12910083" + }, + "2015-11-17": { + "1. open": "66.6700", + "2. high": "66.7400", + "3. low": "65.8900", + "4. close": "66.1300", + "5. volume": "12354394" + }, + "2015-11-16": { + "1. open": "65.4600", + "2. high": "66.5800", + "3. low": "65.1700", + "4. close": "66.5100", + "5. volume": "11041091" + }, + "2015-11-13": { + "1. open": "65.8400", + "2. high": "66.1700", + "3. low": "65.2300", + "4. close": "65.5600", + "5. volume": "11825836" + }, + "2015-11-12": { + "1. open": "66.8600", + "2. high": "66.9000", + "3. low": "65.9500", + "4. close": "66.0000", + "5. volume": "13575820" + }, + "2015-11-11": { + "1. open": "68.1000", + "2. high": "68.1700", + "3. low": "67.2500", + "4. close": "67.3500", + "5. volume": "8513925" + }, + "2015-11-10": { + "1. open": "67.1900", + "2. high": "67.8500", + "3. low": "66.9300", + "4. close": "67.6800", + "5. volume": "13237225" + }, + "2015-11-09": { + "1. open": "68.7000", + "2. high": "68.7200", + "3. low": "67.0800", + "4. close": "67.3900", + "5. volume": "17143653" + }, + "2015-11-06": { + "1. open": "68.3700", + "2. high": "69.0300", + "3. low": "68.1000", + "4. close": "68.4600", + "5. volume": "23259713" + }, + "2015-11-05": { + "1. open": "65.7900", + "2. high": "66.6700", + "3. low": "65.7500", + "4. close": "66.4400", + "5. volume": "12715177" + }, + "2015-11-04": { + "1. open": "66.0100", + "2. high": "66.1500", + "3. low": "65.6300", + "4. close": "65.8500", + "5. volume": "11388297" + }, + "2015-11-03": { + "1. open": "65.2900", + "2. high": "66.1000", + "3. low": "65.1700", + "4. close": "65.7800", + "5. volume": "11519476" + }, + "2015-11-02": { + "1. open": "64.4500", + "2. high": "65.7500", + "3. low": "64.3900", + "4. close": "65.5400", + "5. volume": "15252402" + }, + "2015-10-30": { + "1. open": "65.3000", + "2. high": "65.3400", + "3. low": "64.1300", + "4. close": "64.2500", + "5. volume": "15731415" + }, + "2015-10-29": { + "1. open": "65.2600", + "2. high": "65.8300", + "3. low": "64.8800", + "4. close": "65.2100", + "5. volume": "12752676" + }, + "2015-10-28": { + "1. open": "63.7000", + "2. high": "65.7400", + "3. low": "63.6900", + "4. close": "65.5000", + "5. volume": "17959901" + }, + "2015-10-27": { + "1. open": "63.5300", + "2. high": "63.8600", + "3. low": "63.3135", + "4. close": "63.6400", + "5. volume": "8831857" + }, + "2015-10-26": { + "1. open": "63.8400", + "2. high": "63.9900", + "3. low": "63.4100", + "4. close": "63.9000", + "5. volume": "13880244" + }, + "2015-10-23": { + "1. open": "63.6300", + "2. high": "64.1850", + "3. low": "63.5000", + "4. close": "63.8700", + "5. volume": "16985219" + }, + "2015-10-22": { + "1. open": "62.4200", + "2. high": "63.5800", + "3. low": "62.4200", + "4. close": "63.1900", + "5. volume": "15293031" + }, + "2015-10-21": { + "1. open": "62.8800", + "2. high": "62.9600", + "3. low": "62.0500", + "4. close": "62.0600", + "5. volume": "12171798" + }, + "2015-10-20": { + "1. open": "62.3600", + "2. high": "62.8150", + "3. low": "62.0800", + "4. close": "62.5200", + "5. volume": "11545128" + }, + "2015-10-19": { + "1. open": "62.0000", + "2. high": "62.7650", + "3. low": "61.9100", + "4. close": "62.2200", + "5. volume": "14510389" + }, + "2015-10-16": { + "1. open": "62.4300", + "2. high": "62.6500", + "3. low": "62.0900", + "4. close": "62.4300", + "5. volume": "17456576" + }, + "2015-10-15": { + "1. open": "60.4700", + "2. high": "61.9600", + "3. low": "60.1034", + "4. close": "61.8900", + "5. volume": "18147873" + }, + "2015-10-14": { + "1. open": "60.7600", + "2. high": "60.9700", + "3. low": "59.5400", + "4. close": "59.9900", + "5. volume": "28983463" + }, + "2015-10-13": { + "1. open": "61.3900", + "2. high": "62.1600", + "3. low": "61.3100", + "4. close": "61.5500", + "5. volume": "15621860" + }, + "2015-10-12": { + "1. open": "61.8400", + "2. high": "62.0100", + "3. low": "61.3990", + "4. close": "61.7200", + "5. volume": "10857374" + }, + "2015-10-09": { + "1. open": "62.3900", + "2. high": "62.5450", + "3. low": "61.5750", + "4. close": "61.9300", + "5. volume": "12112022" + }, + "2015-10-08": { + "1. open": "61.8500", + "2. high": "62.2500", + "3. low": "61.4300", + "4. close": "62.1300", + "5. volume": "13964567" + }, + "2015-10-07": { + "1. open": "62.5500", + "2. high": "63.0300", + "3. low": "61.7550", + "4. close": "62.1300", + "5. volume": "12817978" + }, + "2015-10-06": { + "1. open": "62.1100", + "2. high": "62.3600", + "3. low": "61.6150", + "4. close": "62.0500", + "5. volume": "12134800" + }, + "2015-10-05": { + "1. open": "61.2400", + "2. high": "62.2400", + "3. low": "61.2200", + "4. close": "62.0200", + "5. volume": "13470764" + }, + "2015-10-02": { + "1. open": "59.5900", + "2. high": "60.8600", + "3. low": "58.5300", + "4. close": "60.8100", + "5. volume": "20434993" + }, + "2015-10-01": { + "1. open": "61.1200", + "2. high": "61.8700", + "3. low": "60.5400", + "4. close": "61.4200", + "5. volume": "16858972" + }, + "2015-09-30": { + "1. open": "60.7000", + "2. high": "61.0000", + "3. low": "60.1100", + "4. close": "60.9700", + "5. volume": "18638980" + }, + "2015-09-29": { + "1. open": "59.9800", + "2. high": "60.1300", + "3. low": "58.7300", + "4. close": "59.8400", + "5. volume": "19334371" + }, + "2015-09-28": { + "1. open": "60.9200", + "2. high": "61.0100", + "3. low": "59.6900", + "4. close": "59.9800", + "5. volume": "16825220" + }, + "2015-09-25": { + "1. open": "61.2700", + "2. high": "61.8600", + "3. low": "60.8700", + "4. close": "61.4700", + "5. volume": "18381900" + }, + "2015-09-24": { + "1. open": "60.0100", + "2. high": "60.3800", + "3. low": "59.4600", + "4. close": "60.2200", + "5. volume": "17290898" + }, + "2015-09-23": { + "1. open": "60.8000", + "2. high": "61.1500", + "3. low": "60.3200", + "4. close": "60.6400", + "5. volume": "11712247" + }, + "2015-09-22": { + "1. open": "60.6000", + "2. high": "61.0850", + "3. low": "60.4200", + "4. close": "60.9100", + "5. volume": "14811263" + }, + "2015-09-21": { + "1. open": "61.5200", + "2. high": "61.9100", + "3. low": "61.0800", + "4. close": "61.4500", + "5. volume": "13136087" + }, + "2015-09-18": { + "1. open": "61.8300", + "2. high": "61.8300", + "3. low": "60.7800", + "4. close": "60.9400", + "5. volume": "31008001" + }, + "2015-09-17": { + "1. open": "64.1400", + "2. high": "64.6400", + "3. low": "62.3900", + "4. close": "62.6500", + "5. volume": "21249199" + }, + "2015-09-16": { + "1. open": "63.8900", + "2. high": "64.2900", + "3. low": "63.2100", + "4. close": "64.1400", + "5. volume": "12234435" + }, + "2015-09-15": { + "1. open": "62.7600", + "2. high": "63.8900", + "3. low": "62.5100", + "4. close": "63.5800", + "5. volume": "14023503" + }, + "2015-09-14": { + "1. open": "62.6400", + "2. high": "62.6850", + "3. low": "62.1200", + "4. close": "62.3800", + "5. volume": "10202787" + }, + "2015-09-11": { + "1. open": "62.3800", + "2. high": "62.6600", + "3. low": "61.9860", + "4. close": "62.5600", + "5. volume": "12766683" + }, + "2015-09-10": { + "1. open": "61.8600", + "2. high": "62.9950", + "3. low": "61.4500", + "4. close": "62.6600", + "5. volume": "15748310" + }, + "2015-09-09": { + "1. open": "63.9400", + "2. high": "64.3400", + "3. low": "62.0000", + "4. close": "62.1800", + "5. volume": "13889457" + }, + "2015-09-08": { + "1. open": "62.7700", + "2. high": "63.2000", + "3. low": "62.3300", + "4. close": "63.1600", + "5. volume": "13383326" + }, + "2015-09-04": { + "1. open": "61.8000", + "2. high": "61.9200", + "3. low": "60.7500", + "4. close": "61.5000", + "5. volume": "20188951" + }, + "2015-09-03": { + "1. open": "62.8800", + "2. high": "63.6600", + "3. low": "62.4500", + "4. close": "62.6800", + "5. volume": "17065377" + }, + "2015-09-02": { + "1. open": "62.6200", + "2. high": "62.9125", + "3. low": "61.5400", + "4. close": "62.5700", + "5. volume": "17756444" + }, + "2015-09-01": { + "1. open": "62.7500", + "2. high": "62.8500", + "3. low": "60.9900", + "4. close": "61.4500", + "5. volume": "23634284" + }, + "2015-08-31": { + "1. open": "63.6700", + "2. high": "64.3500", + "3. low": "63.4700", + "4. close": "64.1000", + "5. volume": "14222866" + }, + "2015-08-28": { + "1. open": "64.3000", + "2. high": "64.4600", + "3. low": "63.6000", + "4. close": "64.1300", + "5. volume": "16686263" + }, + "2015-08-27": { + "1. open": "64.0000", + "2. high": "64.7300", + "3. low": "63.1350", + "4. close": "64.4800", + "5. volume": "29045241" + }, + "2015-08-26": { + "1. open": "61.8000", + "2. high": "62.9800", + "3. low": "60.5450", + "4. close": "62.9100", + "5. volume": "33543527" + }, + "2015-08-25": { + "1. open": "63.1000", + "2. high": "63.3203", + "3. low": "59.7300", + "4. close": "59.9100", + "5. volume": "31762621" + }, + "2015-08-24": { + "1. open": "59.2900", + "2. high": "62.9200", + "3. low": "50.0700", + "4. close": "60.2500", + "5. volume": "36328739" + }, + "2015-08-21": { + "1. open": "65.0900", + "2. high": "65.4400", + "3. low": "63.5700", + "4. close": "63.6000", + "5. volume": "28209028" + }, + "2015-08-20": { + "1. open": "66.8100", + "2. high": "67.0400", + "3. low": "65.9400", + "4. close": "65.9400", + "5. volume": "20972302" + }, + "2015-08-19": { + "1. open": "67.9300", + "2. high": "68.3100", + "3. low": "67.3650", + "4. close": "67.6000", + "5. volume": "15197703" + }, + "2015-08-18": { + "1. open": "67.9800", + "2. high": "68.3600", + "3. low": "67.8399", + "4. close": "68.2100", + "5. volume": "10617181" + }, + "2015-08-17": { + "1. open": "67.6200", + "2. high": "68.2400", + "3. low": "67.4000", + "4. close": "68.0700", + "5. volume": "10326540" + }, + "2015-08-14": { + "1. open": "67.4200", + "2. high": "67.9100", + "3. low": "67.4000", + "4. close": "67.8900", + "5. volume": "11248813" + }, + "2015-08-13": { + "1. open": "67.2500", + "2. high": "67.8000", + "3. low": "66.9700", + "4. close": "67.5500", + "5. volume": "11930123" + }, + "2015-08-12": { + "1. open": "67.4100", + "2. high": "67.5500", + "3. low": "66.0700", + "4. close": "67.2400", + "5. volume": "21150053" + }, + "2015-08-11": { + "1. open": "68.2300", + "2. high": "68.4000", + "3. low": "67.8500", + "4. close": "68.2300", + "5. volume": "14800333" + }, + "2015-08-10": { + "1. open": "68.2200", + "2. high": "69.0050", + "3. low": "68.2200", + "4. close": "68.8900", + "5. volume": "12661440" + }, + "2015-08-07": { + "1. open": "68.3300", + "2. high": "68.7400", + "3. low": "67.5500", + "4. close": "68.0500", + "5. volume": "11453310" + }, + "2015-08-06": { + "1. open": "68.7500", + "2. high": "68.9400", + "3. low": "68.0000", + "4. close": "68.2500", + "5. volume": "10796703" + }, + "2015-08-05": { + "1. open": "69.0500", + "2. high": "69.4200", + "3. low": "68.5600", + "4. close": "68.7300", + "5. volume": "11152342" + }, + "2015-08-04": { + "1. open": "68.4700", + "2. high": "68.9500", + "3. low": "68.3100", + "4. close": "68.4600", + "5. volume": "10963966" + }, + "2015-08-03": { + "1. open": "68.5900", + "2. high": "68.8400", + "3. low": "68.0000", + "4. close": "68.5300", + "5. volume": "9980062" + }, + "2015-07-31": { + "1. open": "69.0100", + "2. high": "69.0400", + "3. low": "68.4001", + "4. close": "68.5300", + "5. volume": "11911818" + }, + "2015-07-30": { + "1. open": "68.9300", + "2. high": "69.4500", + "3. low": "68.5399", + "4. close": "69.0400", + "5. volume": "10197182" + }, + "2015-07-29": { + "1. open": "68.3200", + "2. high": "69.1000", + "3. low": "68.1600", + "4. close": "68.9400", + "5. volume": "13059190" + }, + "2015-07-28": { + "1. open": "68.5500", + "2. high": "68.6000", + "3. low": "67.7700", + "4. close": "68.0500", + "5. volume": "14931400" + }, + "2015-07-27": { + "1. open": "68.1500", + "2. high": "68.2200", + "3. low": "67.5700", + "4. close": "68.0100", + "5. volume": "16801563" + }, + "2015-07-24": { + "1. open": "69.4400", + "2. high": "69.5600", + "3. low": "68.6800", + "4. close": "68.9100", + "5. volume": "12410295" + }, + "2015-07-23": { + "1. open": "70.1900", + "2. high": "70.6100", + "3. low": "69.4600", + "4. close": "69.6400", + "5. volume": "14331837" + }, + "2015-07-22": { + "1. open": "69.2800", + "2. high": "70.2901", + "3. low": "69.2000", + "4. close": "70.0800", + "5. volume": "15486141" + }, + "2015-07-21": { + "1. open": "69.1600", + "2. high": "69.5400", + "3. low": "68.8700", + "4. close": "69.1000", + "5. volume": "11659290" + }, + "2015-07-20": { + "1. open": "69.5000", + "2. high": "69.7660", + "3. low": "69.1800", + "4. close": "69.2600", + "5. volume": "11512739" + }, + "2015-07-17": { + "1. open": "69.3500", + "2. high": "69.4900", + "3. low": "68.9200", + "4. close": "69.2100", + "5. volume": "14040361" + }, + "2015-07-16": { + "1. open": "69.6300", + "2. high": "69.9500", + "3. low": "69.4100", + "4. close": "69.5600", + "5. volume": "18035652" + }, + "2015-07-15": { + "1. open": "69.2300", + "2. high": "69.4300", + "3. low": "68.8500", + "4. close": "69.1900", + "5. volume": "16891606" + }, + "2015-07-14": { + "1. open": "67.9800", + "2. high": "69.1000", + "3. low": "67.7600", + "4. close": "69.0400", + "5. volume": "20183836" + }, + "2015-07-13": { + "1. open": "67.8900", + "2. high": "68.1400", + "3. low": "67.6800", + "4. close": "68.0900", + "5. volume": "16175638" + }, + "2015-07-10": { + "1. open": "67.2200", + "2. high": "67.4000", + "3. low": "66.8250", + "4. close": "67.0500", + "5. volume": "12355009" + }, + "2015-07-09": { + "1. open": "66.4900", + "2. high": "66.7034", + "3. low": "65.9900", + "4. close": "66.1100", + "5. volume": "14984705" + }, + "2015-07-08": { + "1. open": "66.0000", + "2. high": "66.1600", + "3. low": "65.2050", + "4. close": "65.4300", + "5. volume": "17707242" + }, + "2015-07-07": { + "1. open": "67.0900", + "2. high": "67.2200", + "3. low": "65.3000", + "4. close": "66.8000", + "5. volume": "22418744" + }, + "2015-07-06": { + "1. open": "66.8800", + "2. high": "67.4600", + "3. low": "66.5400", + "4. close": "67.3300", + "5. volume": "13516876" + }, + "2015-07-02": { + "1. open": "67.9500", + "2. high": "68.1300", + "3. low": "67.1850", + "4. close": "67.5200", + "5. volume": "12822941" + }, + "2015-07-01": { + "1. open": "68.1200", + "2. high": "68.3900", + "3. low": "67.7800", + "4. close": "68.0700", + "5. volume": "13964423" + }, + "2015-06-30": { + "1. open": "67.8900", + "2. high": "68.1100", + "3. low": "67.1600", + "4. close": "67.7600", + "5. volume": "20677358" + }, + "2015-06-29": { + "1. open": "67.6800", + "2. high": "68.2600", + "3. low": "67.1600", + "4. close": "67.2000", + "5. volume": "19930888" + }, + "2015-06-26": { + "1. open": "68.9400", + "2. high": "69.2900", + "3. low": "68.7650", + "4. close": "68.9500", + "5. volume": "14486259" + }, + "2015-06-25": { + "1. open": "69.3200", + "2. high": "69.4750", + "3. low": "68.6350", + "4. close": "68.6500", + "5. volume": "13308405" + }, + "2015-06-24": { + "1. open": "69.5100", + "2. high": "69.7700", + "3. low": "68.9100", + "4. close": "69.0200", + "5. volume": "16993984" + }, + "2015-06-23": { + "1. open": "69.3500", + "2. high": "69.8200", + "3. low": "69.1900", + "4. close": "69.7500", + "5. volume": "15736884" + }, + "2015-06-22": { + "1. open": "68.8700", + "2. high": "69.2900", + "3. low": "68.7500", + "4. close": "68.9600", + "5. volume": "14302449" + }, + "2015-06-19": { + "1. open": "68.4600", + "2. high": "68.6700", + "3. low": "67.9200", + "4. close": "68.0800", + "5. volume": "21605104" + }, + "2015-06-18": { + "1. open": "68.3500", + "2. high": "68.8200", + "3. low": "67.9000", + "4. close": "68.7800", + "5. volume": "16759253" + }, + "2015-06-17": { + "1. open": "68.4100", + "2. high": "68.6800", + "3. low": "68.0350", + "4. close": "68.1400", + "5. volume": "14521889" + }, + "2015-06-16": { + "1. open": "67.7700", + "2. high": "68.5200", + "3. low": "67.6201", + "4. close": "68.3700", + "5. volume": "11692849" + }, + "2015-06-15": { + "1. open": "67.5800", + "2. high": "68.2100", + "3. low": "67.3000", + "4. close": "67.9900", + "5. volume": "14082323" + }, + "2015-06-12": { + "1. open": "68.3100", + "2. high": "68.5400", + "3. low": "67.8700", + "4. close": "68.2500", + "5. volume": "11804741" + }, + "2015-06-11": { + "1. open": "68.3600", + "2. high": "68.6800", + "3. low": "68.1500", + "4. close": "68.5200", + "5. volume": "13739872" + }, + "2015-06-10": { + "1. open": "67.5900", + "2. high": "68.4950", + "3. low": "67.4700", + "4. close": "68.2600", + "5. volume": "17478898" + }, + "2015-06-09": { + "1. open": "66.9500", + "2. high": "67.2700", + "3. low": "66.4700", + "4. close": "67.1800", + "5. volume": "13263493" + }, + "2015-06-08": { + "1. open": "67.4600", + "2. high": "67.5500", + "3. low": "66.8100", + "4. close": "66.8900", + "5. volume": "14558660" + }, + "2015-06-05": { + "1. open": "67.3700", + "2. high": "67.8400", + "3. low": "67.0100", + "4. close": "67.4200", + "5. volume": "20801141" + }, + "2015-06-04": { + "1. open": "66.3100", + "2. high": "67.0500", + "3. low": "66.0100", + "4. close": "66.3300", + "5. volume": "13863283" + }, + "2015-06-03": { + "1. open": "66.4300", + "2. high": "67.1300", + "3. low": "66.2700", + "4. close": "66.7000", + "5. volume": "12927263" + }, + "2015-06-02": { + "1. open": "65.8300", + "2. high": "66.3900", + "3. low": "65.5800", + "4. close": "66.0200", + "5. volume": "12783535" + }, + "2015-06-01": { + "1. open": "65.9900", + "2. high": "66.6600", + "3. low": "65.9700", + "4. close": "66.0800", + "5. volume": "11898661" + }, + "2015-05-29": { + "1. open": "66.1800", + "2. high": "66.2200", + "3. low": "65.3600", + "4. close": "65.7800", + "5. volume": "14310723" + }, + "2015-05-28": { + "1. open": "66.3600", + "2. high": "66.4000", + "3. low": "65.7400", + "4. close": "66.2000", + "5. volume": "11797444" + }, + "2015-05-27": { + "1. open": "65.9500", + "2. high": "66.6500", + "3. low": "65.8200", + "4. close": "66.4700", + "5. volume": "10963602" + }, + "2015-05-26": { + "1. open": "66.2000", + "2. high": "66.2900", + "3. low": "65.3100", + "4. close": "65.7300", + "5. volume": "15571327" + }, + "2015-05-22": { + "1. open": "66.6300", + "2. high": "66.8300", + "3. low": "66.3200", + "4. close": "66.4700", + "5. volume": "9296939" + }, + "2015-05-21": { + "1. open": "66.1400", + "2. high": "66.6800", + "3. low": "66.0100", + "4. close": "66.6500", + "5. volume": "12923967" + }, + "2015-05-20": { + "1. open": "66.9500", + "2. high": "67.0300", + "3. low": "66.4000", + "4. close": "66.4800", + "5. volume": "12443062" + }, + "2015-05-19": { + "1. open": "66.7700", + "2. high": "67.1899", + "3. low": "66.5700", + "4. close": "67.0100", + "5. volume": "14282994" + }, + "2015-05-18": { + "1. open": "65.8000", + "2. high": "66.5400", + "3. low": "65.8000", + "4. close": "66.4200", + "5. volume": "10510683" + }, + "2015-05-15": { + "1. open": "66.1300", + "2. high": "66.1600", + "3. low": "65.4350", + "4. close": "65.8800", + "5. volume": "11152030" + }, + "2015-05-14": { + "1. open": "65.8300", + "2. high": "66.1800", + "3. low": "65.7100", + "4. close": "66.0500", + "5. volume": "11854428" + }, + "2015-05-13": { + "1. open": "65.4200", + "2. high": "65.6300", + "3. low": "65.0600", + "4. close": "65.5200", + "5. volume": "11874274" + }, + "2015-05-12": { + "1. open": "65.3100", + "2. high": "65.5400", + "3. low": "64.7600", + "4. close": "65.3600", + "5. volume": "12762184" + }, + "2015-05-11": { + "1. open": "65.2600", + "2. high": "65.6400", + "3. low": "65.0750", + "4. close": "65.4500", + "5. volume": "13799675" + }, + "2015-05-08": { + "1. open": "64.9700", + "2. high": "65.6500", + "3. low": "64.6000", + "4. close": "65.4900", + "5. volume": "16802261" + }, + "2015-05-07": { + "1. open": "63.6700", + "2. high": "64.5950", + "3. low": "63.2500", + "4. close": "64.5000", + "5. volume": "15038636" + }, + "2015-05-06": { + "1. open": "64.5300", + "2. high": "65.0700", + "3. low": "63.4200", + "4. close": "63.9200", + "5. volume": "18085612" + }, + "2015-05-05": { + "1. open": "64.5100", + "2. high": "65.3200", + "3. low": "64.2900", + "4. close": "64.4000", + "5. volume": "17692169" + }, + "2015-05-04": { + "1. open": "63.6800", + "2. high": "64.8700", + "3. low": "63.6400", + "4. close": "64.7200", + "5. volume": "14948111" + }, + "2015-05-01": { + "1. open": "63.7000", + "2. high": "63.8700", + "3. low": "63.3300", + "4. close": "63.6100", + "5. volume": "11640805" + }, + "2015-04-30": { + "1. open": "63.5800", + "2. high": "63.8800", + "3. low": "62.9200", + "4. close": "63.2600", + "5. volume": "16839165" + }, + "2015-04-29": { + "1. open": "62.5600", + "2. high": "63.8900", + "3. low": "62.4600", + "4. close": "63.6000", + "5. volume": "17584942" + }, + "2015-04-28": { + "1. open": "62.4900", + "2. high": "62.7800", + "3. low": "61.7700", + "4. close": "62.7600", + "5. volume": "12307828" + }, + "2015-04-27": { + "1. open": "62.7000", + "2. high": "63.1500", + "3. low": "62.3100", + "4. close": "62.3400", + "5. volume": "11129732" + }, + "2015-04-24": { + "1. open": "62.6300", + "2. high": "62.8400", + "3. low": "62.3400", + "4. close": "62.6000", + "5. volume": "9597525" + }, + "2015-04-23": { + "1. open": "62.7900", + "2. high": "63.2100", + "3. low": "62.6000", + "4. close": "62.8000", + "5. volume": "12832789" + }, + "2015-04-22": { + "1. open": "62.6500", + "2. high": "63.1500", + "3. low": "62.0300", + "4. close": "62.9400", + "5. volume": "14484658" + }, + "2015-04-21": { + "1. open": "63.3300", + "2. high": "63.6000", + "3. low": "62.1300", + "4. close": "62.3100", + "5. volume": "14985119" + }, + "2015-04-20": { + "1. open": "63.2200", + "2. high": "63.5200", + "3. low": "63.1400", + "4. close": "63.2400", + "5. volume": "12755309" + }, + "2015-04-17": { + "1. open": "63.2500", + "2. high": "63.4000", + "3. low": "62.4900", + "4. close": "62.8400", + "5. volume": "20210114" + }, + "2015-04-16": { + "1. open": "64.0800", + "2. high": "64.2700", + "3. low": "63.6600", + "4. close": "63.8100", + "5. volume": "16640454" + }, + "2015-04-15": { + "1. open": "63.0800", + "2. high": "64.4800", + "3. low": "63.0100", + "4. close": "64.2100", + "5. volume": "28732225" + }, + "2015-04-14": { + "1. open": "62.9600", + "2. high": "63.6100", + "3. low": "62.7400", + "4. close": "63.0400", + "5. volume": "33775406" + }, + "2015-04-13": { + "1. open": "61.6400", + "2. high": "62.2700", + "3. low": "61.5000", + "4. close": "62.0700", + "5. volume": "15468702" + }, + "2015-04-10": { + "1. open": "61.3500", + "2. high": "61.7800", + "3. low": "61.2000", + "4. close": "61.7000", + "5. volume": "9868670" + }, + "2015-04-09": { + "1. open": "61.2700", + "2. high": "61.5750", + "3. low": "60.8300", + "4. close": "61.4700", + "5. volume": "11717830" + }, + "2015-04-08": { + "1. open": "61.0600", + "2. high": "61.5600", + "3. low": "60.9400", + "4. close": "61.0500", + "5. volume": "11733950" + }, + "2015-04-07": { + "1. open": "61.1500", + "2. high": "61.5000", + "3. low": "60.8500", + "4. close": "60.8500", + "5. volume": "11504003" + }, + "2015-04-06": { + "1. open": "59.9200", + "2. high": "60.7500", + "3. low": "59.6500", + "4. close": "60.4700", + "5. volume": "12025025" + }, + "2015-04-02": { + "1. open": "60.0700", + "2. high": "60.7000", + "3. low": "60.0000", + "4. close": "60.5200", + "5. volume": "12697771" + }, + "2015-04-01": { + "1. open": "60.4100", + "2. high": "60.5700", + "3. low": "59.7300", + "4. close": "59.9500", + "5. volume": "18100587" + }, + "2015-03-31": { + "1. open": "60.7200", + "2. high": "60.9400", + "3. low": "60.4200", + "4. close": "60.5800", + "5. volume": "17343118" + }, + "2015-03-30": { + "1. open": "60.8800", + "2. high": "61.4600", + "3. low": "60.6100", + "4. close": "60.9600", + "5. volume": "20653590" + }, + "2015-03-27": { + "1. open": "59.4900", + "2. high": "59.7800", + "3. low": "59.0000", + "4. close": "59.5500", + "5. volume": "11755819" + }, + "2015-03-26": { + "1. open": "59.4600", + "2. high": "59.7900", + "3. low": "58.8700", + "4. close": "59.5400", + "5. volume": "14039559" + }, + "2015-03-25": { + "1. open": "60.5300", + "2. high": "60.6400", + "3. low": "59.5900", + "4. close": "59.6100", + "5. volume": "14949272" + }, + "2015-03-24": { + "1. open": "60.9700", + "2. high": "61.2400", + "3. low": "60.4500", + "4. close": "60.4600", + "5. volume": "12113298" + }, + "2015-03-23": { + "1. open": "61.7500", + "2. high": "62.0800", + "3. low": "61.1200", + "4. close": "61.1400", + "5. volume": "15111043" + }, + "2015-03-20": { + "1. open": "61.3200", + "2. high": "62.1000", + "3. low": "61.1500", + "4. close": "61.7500", + "5. volume": "18368347" + }, + "2015-03-19": { + "1. open": "61.5700", + "2. high": "61.6500", + "3. low": "60.7600", + "4. close": "61.2000", + "5. volume": "11523085" + }, + "2015-03-18": { + "1. open": "61.3900", + "2. high": "62.0500", + "3. low": "61.0850", + "4. close": "61.7500", + "5. volume": "15697394" + }, + "2015-03-17": { + "1. open": "61.3400", + "2. high": "61.6600", + "3. low": "60.9200", + "4. close": "61.6100", + "5. volume": "11712554" + }, + "2015-03-16": { + "1. open": "61.5000", + "2. high": "61.9200", + "3. low": "61.2500", + "4. close": "61.8500", + "5. volume": "15182759" + }, + "2015-03-13": { + "1. open": "61.4000", + "2. high": "61.8600", + "3. low": "60.4301", + "4. close": "61.0000", + "5. volume": "16504895" + }, + "2015-03-12": { + "1. open": "60.6500", + "2. high": "61.4500", + "3. low": "60.6500", + "4. close": "61.3700", + "5. volume": "18159558" + }, + "2015-03-11": { + "1. open": "60.1300", + "2. high": "60.6500", + "3. low": "59.9550", + "4. close": "60.2400", + "5. volume": "12977176" + }, + "2015-03-10": { + "1. open": "60.7600", + "2. high": "61.0100", + "3. low": "59.9600", + "4. close": "59.9600", + "5. volume": "16357724" + }, + "2015-03-09": { + "1. open": "60.8400", + "2. high": "61.6300", + "3. low": "60.8000", + "4. close": "61.5000", + "5. volume": "13001473" + }, + "2015-03-06": { + "1. open": "62.1600", + "2. high": "62.8700", + "3. low": "60.8000", + "4. close": "60.8900", + "5. volume": "22719177" + }, + "2015-03-05": { + "1. open": "62.2000", + "2. high": "62.2300", + "3. low": "61.6000", + "4. close": "62.0000", + "5. volume": "10931262" + }, + "2015-03-04": { + "1. open": "61.6400", + "2. high": "62.1700", + "3. low": "61.3525", + "4. close": "62.1300", + "5. volume": "16626030" + }, + "2015-03-03": { + "1. open": "61.6500", + "2. high": "61.9900", + "3. low": "61.5000", + "4. close": "61.9700", + "5. volume": "13707555" + }, + "2015-03-02": { + "1. open": "61.2400", + "2. high": "61.8300", + "3. low": "61.0300", + "4. close": "61.7700", + "5. volume": "13047328" + }, + "2015-02-27": { + "1. open": "61.1300", + "2. high": "61.9200", + "3. low": "61.1300", + "4. close": "61.2800", + "5. volume": "15225870" + }, + "2015-02-26": { + "1. open": "61.0300", + "2. high": "61.7000", + "3. low": "60.9100", + "4. close": "61.5800", + "5. volume": "15444802" + }, + "2015-02-25": { + "1. open": "60.7600", + "2. high": "61.2700", + "3. low": "60.7500", + "4. close": "61.1400", + "5. volume": "18307912" + }, + "2015-02-24": { + "1. open": "60.2500", + "2. high": "61.2500", + "3. low": "60.0800", + "4. close": "60.8200", + "5. volume": "22937701" + }, + "2015-02-23": { + "1. open": "59.5000", + "2. high": "59.5300", + "3. low": "58.8000", + "4. close": "59.3500", + "5. volume": "16813409" + }, + "2015-02-20": { + "1. open": "58.9600", + "2. high": "59.8900", + "3. low": "58.3500", + "4. close": "59.8000", + "5. volume": "15377742" + }, + "2015-02-19": { + "1. open": "59.1500", + "2. high": "59.4800", + "3. low": "58.8000", + "4. close": "59.2300", + "5. volume": "11256543" + }, + "2015-02-18": { + "1. open": "59.7900", + "2. high": "59.8324", + "3. low": "59.1200", + "4. close": "59.3700", + "5. volume": "14278117" + }, + "2015-02-17": { + "1. open": "59.3600", + "2. high": "60.1400", + "3. low": "59.3150", + "4. close": "60.1000", + "5. volume": "15308763" + }, + "2015-02-13": { + "1. open": "59.4600", + "2. high": "60.2200", + "3. low": "59.3400", + "4. close": "59.6700", + "5. volume": "16479114" + }, + "2015-02-12": { + "1. open": "58.9300", + "2. high": "59.7100", + "3. low": "58.5500", + "4. close": "59.5700", + "5. volume": "23211327" + }, + "2015-02-11": { + "1. open": "58.0600", + "2. high": "58.6550", + "3. low": "57.8400", + "4. close": "58.3700", + "5. volume": "13059226" + }, + "2015-02-10": { + "1. open": "58.4200", + "2. high": "58.7082", + "3. low": "58.0500", + "4. close": "58.4600", + "5. volume": "16367266" + }, + "2015-02-09": { + "1. open": "57.4200", + "2. high": "58.0950", + "3. low": "57.2300", + "4. close": "57.8200", + "5. volume": "14372365" + }, + "2015-02-06": { + "1. open": "57.7500", + "2. high": "58.7300", + "3. low": "57.5400", + "4. close": "57.8900", + "5. volume": "25214001" + }, + "2015-02-05": { + "1. open": "56.8600", + "2. high": "57.0400", + "3. low": "56.4600", + "4. close": "56.7700", + "5. volume": "11292945" + }, + "2015-02-04": { + "1. open": "56.3200", + "2. high": "57.0700", + "3. low": "56.2800", + "4. close": "56.3800", + "5. volume": "14933325" + }, + "2015-02-03": { + "1. open": "55.9100", + "2. high": "56.7800", + "3. low": "55.8700", + "4. close": "56.7200", + "5. volume": "18812501" + }, + "2015-02-02": { + "1. open": "54.5300", + "2. high": "55.6500", + "3. low": "54.2700", + "4. close": "55.4700", + "5. volume": "20306297" + }, + "2015-01-30": { + "1. open": "54.9900", + "2. high": "55.4950", + "3. low": "54.3700", + "4. close": "54.3800", + "5. volume": "26942183" + }, + "2015-01-29": { + "1. open": "55.2700", + "2. high": "55.8900", + "3. low": "54.6800", + "4. close": "55.6700", + "5. volume": "20389754" + }, + "2015-01-28": { + "1. open": "56.6200", + "2. high": "56.6800", + "3. low": "54.7500", + "4. close": "54.7500", + "5. volume": "24349981" + }, + "2015-01-27": { + "1. open": "56.0500", + "2. high": "56.6100", + "3. low": "55.7550", + "4. close": "56.2000", + "5. volume": "15220526" + }, + "2015-01-26": { + "1. open": "56.4100", + "2. high": "56.9900", + "3. low": "56.2000", + "4. close": "56.7700", + "5. volume": "12573358" + }, + "2015-01-23": { + "1. open": "57.7200", + "2. high": "57.8700", + "3. low": "56.6600", + "4. close": "56.6800", + "5. volume": "15456314" + }, + "2015-01-22": { + "1. open": "56.3800", + "2. high": "57.7300", + "3. low": "55.9550", + "4. close": "57.5900", + "5. volume": "31422990" + }, + "2015-01-21": { + "1. open": "55.4500", + "2. high": "56.4200", + "3. low": "55.1900", + "4. close": "55.8900", + "5. volume": "21764851" + }, + "2015-01-20": { + "1. open": "56.0400", + "2. high": "56.3900", + "3. low": "55.4232", + "4. close": "55.7100", + "5. volume": "23360205" + }, + "2015-01-16": { + "1. open": "54.6600", + "2. high": "56.0000", + "3. low": "54.6400", + "4. close": "55.9300", + "5. volume": "29368910" + }, + "2015-01-15": { + "1. open": "55.7300", + "2. high": "56.6100", + "3. low": "54.5000", + "4. close": "54.9900", + "5. volume": "42455327" + }, + "2015-01-14": { + "1. open": "56.9100", + "2. high": "57.0000", + "3. low": "55.2700", + "4. close": "56.8100", + "5. volume": "49597742" + }, + "2015-01-13": { + "1. open": "59.2600", + "2. high": "59.7000", + "3. low": "58.3700", + "4. close": "58.8400", + "5. volume": "21696869" + }, + "2015-01-12": { + "1. open": "59.2800", + "2. high": "59.4000", + "3. low": "58.2700", + "4. close": "58.8300", + "5. volume": "15452634" + }, + "2015-01-09": { + "1. open": "60.7200", + "2. high": "60.7900", + "3. low": "59.2900", + "4. close": "59.3400", + "5. volume": "15205980" + }, + "2015-01-08": { + "1. open": "59.9700", + "2. high": "60.9000", + "3. low": "59.9700", + "4. close": "60.3900", + "5. volume": "16955620" + }, + "2015-01-07": { + "1. open": "59.8900", + "2. high": "59.8900", + "3. low": "58.6650", + "4. close": "59.0700", + "5. volume": "23843244" + }, + "2015-01-06": { + "1. open": "60.6400", + "2. high": "60.7500", + "3. low": "58.3500", + "4. close": "58.9800", + "5. volume": "29073611" + }, + "2015-01-05": { + "1. open": "62.0600", + "2. high": "62.2800", + "3. low": "60.2300", + "4. close": "60.5500", + "5. volume": "20100577" + }, + "2015-01-02": { + "1. open": "62.6200", + "2. high": "62.9600", + "3. low": "62.0700", + "4. close": "62.4900", + "5. volume": "12598291" + }, + "2014-12-31": { + "1. open": "63.3000", + "2. high": "63.4900", + "3. low": "62.5800", + "4. close": "62.5800", + "5. volume": "18529419" + }, + "2014-12-30": { + "1. open": "62.7200", + "2. high": "63.2800", + "3. low": "62.5700", + "4. close": "63.1500", + "5. volume": "7518059" + }, + "2014-12-29": { + "1. open": "62.4200", + "2. high": "63.3400", + "3. low": "62.2500", + "4. close": "62.9600", + "5. volume": "10601197" + }, + "2014-12-26": { + "1. open": "62.6700", + "2. high": "62.8900", + "3. low": "62.4100", + "4. close": "62.5500", + "5. volume": "6086519" + }, + "2014-12-24": { + "1. open": "62.7400", + "2. high": "62.8700", + "3. low": "62.2700", + "4. close": "62.4800", + "5. volume": "7419342" + }, + "2014-12-23": { + "1. open": "62.0500", + "2. high": "62.9700", + "3. low": "61.9300", + "4. close": "62.4800", + "5. volume": "13552515" + }, + "2014-12-22": { + "1. open": "62.1600", + "2. high": "62.3300", + "3. low": "61.6100", + "4. close": "61.9400", + "5. volume": "17071439" + }, + "2014-12-19": { + "1. open": "61.4000", + "2. high": "62.3500", + "3. low": "61.3700", + "4. close": "61.9300", + "5. volume": "22756410" + }, + "2014-12-18": { + "1. open": "60.6400", + "2. high": "61.4800", + "3. low": "60.4400", + "4. close": "61.4800", + "5. volume": "18173357" + }, + "2014-12-17": { + "1. open": "58.5700", + "2. high": "59.8300", + "3. low": "58.3400", + "4. close": "59.7700", + "5. volume": "17856440" + }, + "2014-12-16": { + "1. open": "58.4200", + "2. high": "59.8600", + "3. low": "58.1100", + "4. close": "58.4300", + "5. volume": "20709015" + }, + "2014-12-15": { + "1. open": "60.7400", + "2. high": "60.8100", + "3. low": "58.7900", + "4. close": "59.1600", + "5. volume": "19209927" + }, + "2014-12-12": { + "1. open": "60.5300", + "2. high": "61.2200", + "3. low": "59.9600", + "4. close": "60.0400", + "5. volume": "17403858" + }, + "2014-12-11": { + "1. open": "61.1700", + "2. high": "62.0600", + "3. low": "61.1100", + "4. close": "61.1400", + "5. volume": "16884099" + }, + "2014-12-10": { + "1. open": "62.1600", + "2. high": "62.2400", + "3. low": "60.3700", + "4. close": "60.6800", + "5. volume": "29620561" + }, + "2014-12-09": { + "1. open": "61.8500", + "2. high": "62.8500", + "3. low": "61.5600", + "4. close": "62.4500", + "5. volume": "19661145" + }, + "2014-12-08": { + "1. open": "62.6000", + "2. high": "63.1600", + "3. low": "62.2600", + "4. close": "62.6700", + "5. volume": "15535482" + }, + "2014-12-05": { + "1. open": "62.0100", + "2. high": "63.0600", + "3. low": "61.8800", + "4. close": "62.7000", + "5. volume": "20071134" + }, + "2014-12-04": { + "1. open": "61.1000", + "2. high": "61.5700", + "3. low": "60.8400", + "4. close": "61.3800", + "5. volume": "11542085" + }, + "2014-12-03": { + "1. open": "60.9600", + "2. high": "61.6200", + "3. low": "60.8100", + "4. close": "61.5400", + "5. volume": "12115506" + }, + "2014-12-02": { + "1. open": "60.0100", + "2. high": "61.1900", + "3. low": "60.0000", + "4. close": "61.0800", + "5. volume": "12546594" + }, + "2014-12-01": { + "1. open": "59.9800", + "2. high": "60.2100", + "3. low": "59.5500", + "4. close": "60.0000", + "5. volume": "12771602" + }, + "2014-11-28": { + "1. open": "60.4000", + "2. high": "60.5600", + "3. low": "60.0300", + "4. close": "60.1600", + "5. volume": "6759646" + }, + "2014-11-26": { + "1. open": "60.5700", + "2. high": "60.5700", + "3. low": "60.2000", + "4. close": "60.3400", + "5. volume": "7628731" + }, + "2014-11-25": { + "1. open": "61.1600", + "2. high": "61.1600", + "3. low": "59.9500", + "4. close": "60.3000", + "5. volume": "14802617" + }, + "2014-11-24": { + "1. open": "60.7000", + "2. high": "61.3050", + "3. low": "60.7000", + "4. close": "60.9600", + "5. volume": "8334837" + }, + "2014-11-21": { + "1. open": "61.0700", + "2. high": "61.0700", + "3. low": "60.3000", + "4. close": "60.4500", + "5. volume": "12340450" + }, + "2014-11-20": { + "1. open": "60.2000", + "2. high": "60.2500", + "3. low": "59.7500", + "4. close": "60.1200", + "5. volume": "10916639" + }, + "2014-11-19": { + "1. open": "60.4500", + "2. high": "60.7900", + "3. low": "60.1500", + "4. close": "60.6000", + "5. volume": "9207710" + }, + "2014-11-18": { + "1. open": "60.3500", + "2. high": "60.8200", + "3. low": "60.2000", + "4. close": "60.5300", + "5. volume": "8899839" + }, + "2014-11-17": { + "1. open": "60.0000", + "2. high": "60.5300", + "3. low": "59.8900", + "4. close": "60.3800", + "5. volume": "9017649" + }, + "2014-11-14": { + "1. open": "60.2500", + "2. high": "60.6200", + "3. low": "60.1800", + "4. close": "60.2800", + "5. volume": "6801998" + }, + "2014-11-13": { + "1. open": "60.5000", + "2. high": "60.6300", + "3. low": "59.9900", + "4. close": "60.2300", + "5. volume": "12240366" + }, + "2014-11-12": { + "1. open": "60.4200", + "2. high": "60.8400", + "3. low": "60.2300", + "4. close": "60.5600", + "5. volume": "17218747" + }, + "2014-11-11": { + "1. open": "61.7100", + "2. high": "61.8900", + "3. low": "61.2900", + "4. close": "61.3700", + "5. volume": "12539830" + }, + "2014-11-10": { + "1. open": "61.2500", + "2. high": "61.9300", + "3. low": "61.2000", + "4. close": "61.9300", + "5. volume": "10799038" + }, + "2014-11-07": { + "1. open": "61.0700", + "2. high": "61.5500", + "3. low": "60.8600", + "4. close": "61.4700", + "5. volume": "12384620" + }, + "2014-11-06": { + "1. open": "61.0800", + "2. high": "61.3101", + "3. low": "60.6300", + "4. close": "61.2300", + "5. volume": "10420222" + }, + "2014-11-05": { + "1. open": "60.8000", + "2. high": "61.2300", + "3. low": "60.3900", + "4. close": "61.1500", + "5. volume": "14063612" + }, + "2014-11-04": { + "1. open": "60.2400", + "2. high": "60.3700", + "3. low": "59.4200", + "4. close": "60.2500", + "5. volume": "15294796" + }, + "2014-11-03": { + "1. open": "60.7900", + "2. high": "61.1500", + "3. low": "60.3600", + "4. close": "60.8800", + "5. volume": "11833638" + }, + "2014-10-31": { + "1. open": "60.1200", + "2. high": "60.5400", + "3. low": "59.8700", + "4. close": "60.4800", + "5. volume": "18351059" + }, + "2014-10-30": { + "1. open": "58.9400", + "2. high": "59.6800", + "3. low": "58.9200", + "4. close": "59.3900", + "5. volume": "14709756" + }, + "2014-10-29": { + "1. open": "59.6200", + "2. high": "59.7800", + "3. low": "58.7600", + "4. close": "59.2900", + "5. volume": "16715852" + }, + "2014-10-28": { + "1. open": "58.8700", + "2. high": "59.6900", + "3. low": "58.8100", + "4. close": "59.6300", + "5. volume": "13625017" + }, + "2014-10-27": { + "1. open": "58.4500", + "2. high": "58.7900", + "3. low": "58.2500", + "4. close": "58.6400", + "5. volume": "11087084" + }, + "2014-10-24": { + "1. open": "58.0000", + "2. high": "58.7750", + "3. low": "58.0000", + "4. close": "58.7400", + "5. volume": "13757973" + }, + "2014-10-23": { + "1. open": "58.1200", + "2. high": "58.6000", + "3. low": "57.9350", + "4. close": "58.0600", + "5. volume": "12641862" + }, + "2014-10-22": { + "1. open": "58.0400", + "2. high": "58.2600", + "3. low": "57.4400", + "4. close": "57.4500", + "5. volume": "13745977" + }, + "2014-10-21": { + "1. open": "57.2300", + "2. high": "58.0100", + "3. low": "57.0800", + "4. close": "57.9300", + "5. volume": "14020298" + }, + "2014-10-20": { + "1. open": "56.1000", + "2. high": "56.7472", + "3. low": "56.0700", + "4. close": "56.6300", + "5. volume": "10807650" + }, + "2014-10-17": { + "1. open": "55.7300", + "2. high": "56.7800", + "3. low": "55.5700", + "4. close": "56.2000", + "5. volume": "20183543" + }, + "2014-10-16": { + "1. open": "54.7500", + "2. high": "55.9800", + "3. low": "54.2800", + "4. close": "55.0800", + "5. volume": "31965923" + }, + "2014-10-15": { + "1. open": "57.0200", + "2. high": "57.3800", + "3. low": "54.2600", + "4. close": "55.5300", + "5. volume": "37866911" + }, + "2014-10-14": { + "1. open": "56.6900", + "2. high": "58.5200", + "3. low": "56.0600", + "4. close": "57.9900", + "5. volume": "29096840" + }, + "2014-10-13": { + "1. open": "58.5000", + "2. high": "59.1450", + "3. low": "58.1100", + "4. close": "58.1600", + "5. volume": "17169312" + }, + "2014-10-10": { + "1. open": "59.0300", + "2. high": "59.8200", + "3. low": "58.5100", + "4. close": "58.5200", + "5. volume": "16689373" + }, + "2014-10-09": { + "1. open": "60.3300", + "2. high": "60.3300", + "3. low": "58.8900", + "4. close": "59.0800", + "5. volume": "19190794" + }, + "2014-10-08": { + "1. open": "59.3600", + "2. high": "60.4300", + "3. low": "59.1800", + "4. close": "60.4000", + "5. volume": "15834153" + }, + "2014-10-07": { + "1. open": "59.9200", + "2. high": "59.9200", + "3. low": "59.1850", + "4. close": "59.2700", + "5. volume": "14542010" + }, + "2014-10-06": { + "1. open": "60.7800", + "2. high": "60.8000", + "3. low": "60.0000", + "4. close": "60.1800", + "5. volume": "11578147" + }, + "2014-10-03": { + "1. open": "59.2500", + "2. high": "60.3850", + "3. low": "59.0500", + "4. close": "60.3000", + "5. volume": "18320378" + }, + "2014-10-02": { + "1. open": "59.1500", + "2. high": "59.4900", + "3. low": "58.6100", + "4. close": "58.8400", + "5. volume": "24561606" + }, + "2014-10-01": { + "1. open": "60.2400", + "2. high": "60.4000", + "3. low": "59.7300", + "4. close": "59.7700", + "5. volume": "18995943" + }, + "2014-09-30": { + "1. open": "60.4000", + "2. high": "60.7400", + "3. low": "60.1300", + "4. close": "60.2400", + "5. volume": "14378732" + }, + "2014-09-29": { + "1. open": "60.0300", + "2. high": "60.5000", + "3. low": "59.7300", + "4. close": "60.3300", + "5. volume": "10694857" + }, + "2014-09-26": { + "1. open": "60.3300", + "2. high": "60.8800", + "3. low": "60.3200", + "4. close": "60.5600", + "5. volume": "11948887" + }, + "2014-09-25": { + "1. open": "61.4900", + "2. high": "61.5000", + "3. low": "60.1500", + "4. close": "60.1500", + "5. volume": "15844189" + }, + "2014-09-24": { + "1. open": "61.1800", + "2. high": "61.6400", + "3. low": "61.0200", + "4. close": "61.6300", + "5. volume": "13686309" + }, + "2014-09-23": { + "1. open": "60.8200", + "2. high": "61.4000", + "3. low": "60.7700", + "4. close": "60.9400", + "5. volume": "14293438" + }, + "2014-09-22": { + "1. open": "60.9400", + "2. high": "61.4500", + "3. low": "60.8000", + "4. close": "60.9100", + "5. volume": "12967245" + }, + "2014-09-19": { + "1. open": "61.7400", + "2. high": "61.8500", + "3. low": "60.9800", + "4. close": "61.1100", + "5. volume": "18739300" + }, + "2014-09-18": { + "1. open": "60.5400", + "2. high": "61.4000", + "3. low": "60.5400", + "4. close": "61.3200", + "5. volume": "16973700" + }, + "2014-09-17": { + "1. open": "59.9500", + "2. high": "60.5900", + "3. low": "59.8200", + "4. close": "60.3100", + "5. volume": "15091800" + }, + "2014-09-16": { + "1. open": "59.7100", + "2. high": "60.2000", + "3. low": "59.6200", + "4. close": "59.9900", + "5. volume": "10947900" + }, + "2014-09-15": { + "1. open": "59.7800", + "2. high": "59.9900", + "3. low": "59.4500", + "4. close": "59.9400", + "5. volume": "10685600" + }, + "2014-09-12": { + "1. open": "59.8000", + "2. high": "60.4100", + "3. low": "59.7500", + "4. close": "60.0300", + "5. volume": "14373700" + }, + "2014-09-11": { + "1. open": "59.1800", + "2. high": "59.8400", + "3. low": "58.9700", + "4. close": "59.7600", + "5. volume": "11467000" + }, + "2014-09-10": { + "1. open": "59.1500", + "2. high": "59.5600", + "3. low": "58.9200", + "4. close": "59.2200", + "5. volume": "9153800" + }, + "2014-09-09": { + "1. open": "59.6300", + "2. high": "59.6800", + "3. low": "58.7800", + "4. close": "59.0600", + "5. volume": "14868700" + }, + "2014-09-08": { + "1. open": "59.8400", + "2. high": "60.2200", + "3. low": "59.7400", + "4. close": "59.8900", + "5. volume": "8090000" + }, + "2014-09-05": { + "1. open": "59.6200", + "2. high": "59.9100", + "3. low": "59.2200", + "4. close": "59.9100", + "5. volume": "9600900" + }, + "2014-09-04": { + "1. open": "59.6300", + "2. high": "60.1400", + "3. low": "59.4300", + "4. close": "59.7100", + "5. volume": "9811900" + }, + "2014-09-03": { + "1. open": "60.0200", + "2. high": "60.3700", + "3. low": "59.4600", + "4. close": "59.7000", + "5. volume": "11791800" + }, + "2014-09-02": { + "1. open": "59.4600", + "2. high": "59.7100", + "3. low": "59.1500", + "4. close": "59.6700", + "5. volume": "8671100" + }, + "2014-08-29": { + "1. open": "59.3400", + "2. high": "59.6500", + "3. low": "59.2300", + "4. close": "59.4500", + "5. volume": "8897900" + }, + "2014-08-28": { + "1. open": "59.2500", + "2. high": "59.3700", + "3. low": "58.8100", + "4. close": "59.1600", + "5. volume": "9096100" + }, + "2014-08-27": { + "1. open": "59.8500", + "2. high": "59.9500", + "3. low": "59.5300", + "4. close": "59.5900", + "5. volume": "11410900" + }, + "2014-08-26": { + "1. open": "59.5700", + "2. high": "59.9500", + "3. low": "59.3850", + "4. close": "59.7400", + "5. volume": "10281100" + }, + "2014-08-25": { + "1. open": "58.9800", + "2. high": "59.8300", + "3. low": "58.8600", + "4. close": "59.3400", + "5. volume": "13996800" + }, + "2014-08-22": { + "1. open": "58.4400", + "2. high": "59.0800", + "3. low": "58.3300", + "4. close": "58.4900", + "5. volume": "10228600" + }, + "2014-08-21": { + "1. open": "57.6600", + "2. high": "58.7700", + "3. low": "57.6000", + "4. close": "58.5000", + "5. volume": "12745500" + }, + "2014-08-20": { + "1. open": "57.4200", + "2. high": "57.8500", + "3. low": "57.3900", + "4. close": "57.6400", + "5. volume": "8121400" + }, + "2014-08-19": { + "1. open": "57.6000", + "2. high": "57.7200", + "3. low": "57.3400", + "4. close": "57.5600", + "5. volume": "9040500" + }, + "2014-08-18": { + "1. open": "56.8600", + "2. high": "57.4300", + "3. low": "56.7600", + "4. close": "57.2300", + "5. volume": "8881400" + }, + "2014-08-15": { + "1. open": "57.2400", + "2. high": "57.5000", + "3. low": "56.3900", + "4. close": "56.7500", + "5. volume": "12727400" + }, + "2014-08-14": { + "1. open": "56.7700", + "2. high": "57.0000", + "3. low": "56.7000", + "4. close": "56.9800", + "5. volume": "8275900" + }, + "2014-08-13": { + "1. open": "56.6900", + "2. high": "56.8400", + "3. low": "56.5065", + "4. close": "56.7200", + "5. volume": "7019500" + }, + "2014-08-12": { + "1. open": "56.2300", + "2. high": "56.5500", + "3. low": "56.1300", + "4. close": "56.3500", + "5. volume": "11289600" + }, + "2014-08-11": { + "1. open": "56.5400", + "2. high": "56.5800", + "3. low": "56.1700", + "4. close": "56.3200", + "5. volume": "9066800" + }, + "2014-08-08": { + "1. open": "55.8900", + "2. high": "56.3600", + "3. low": "55.6400", + "4. close": "56.3400", + "5. volume": "12213200" + }, + "2014-08-07": { + "1. open": "56.6300", + "2. high": "56.6900", + "3. low": "55.6800", + "4. close": "55.9100", + "5. volume": "11743800" + }, + "2014-08-06": { + "1. open": "55.8900", + "2. high": "56.6900", + "3. low": "55.8300", + "4. close": "56.2300", + "5. volume": "12190600" + }, + "2014-08-05": { + "1. open": "56.4300", + "2. high": "56.6000", + "3. low": "55.6000", + "4. close": "56.0600", + "5. volume": "16863300" + }, + "2014-08-04": { + "1. open": "56.9100", + "2. high": "56.9800", + "3. low": "56.3400", + "4. close": "56.6500", + "5. volume": "13543900" + }, + "2014-08-01": { + "1. open": "57.3900", + "2. high": "57.4900", + "3. low": "55.9700", + "4. close": "56.4800", + "5. volume": "23915400" + }, + "2014-07-31": { + "1. open": "58.6500", + "2. high": "58.6800", + "3. low": "57.6600", + "4. close": "57.6700", + "5. volume": "15955900" + }, + "2014-07-30": { + "1. open": "59.0200", + "2. high": "59.2800", + "3. low": "58.6100", + "4. close": "58.9100", + "5. volume": "11815700" + }, + "2014-07-29": { + "1. open": "59.1300", + "2. high": "59.1300", + "3. low": "58.4410", + "4. close": "58.6400", + "5. volume": "13498800" + }, + "2014-07-28": { + "1. open": "58.9400", + "2. high": "59.2600", + "3. low": "58.6700", + "4. close": "59.1900", + "5. volume": "12382800" + }, + "2014-07-25": { + "1. open": "58.9200", + "2. high": "59.2700", + "3. low": "58.8400", + "4. close": "59.0100", + "5. volume": "10500600" + }, + "2014-07-24": { + "1. open": "59.0700", + "2. high": "59.3500", + "3. low": "58.9900", + "4. close": "59.1700", + "5. volume": "9844100" + }, + "2014-07-23": { + "1. open": "58.7600", + "2. high": "59.1900", + "3. low": "58.5200", + "4. close": "59.0000", + "5. volume": "11122100" + }, + "2014-07-22": { + "1. open": "58.4200", + "2. high": "58.8000", + "3. low": "58.3700", + "4. close": "58.6700", + "5. volume": "10375200" + }, + "2014-07-21": { + "1. open": "58.1200", + "2. high": "58.4100", + "3. low": "57.9000", + "4. close": "58.2400", + "5. volume": "9141400" + }, + "2014-07-18": { + "1. open": "58.3300", + "2. high": "58.4800", + "3. low": "57.9000", + "4. close": "58.2300", + "5. volume": "12803300" + }, + "2014-07-17": { + "1. open": "58.5600", + "2. high": "58.8600", + "3. low": "57.7600", + "4. close": "57.8600", + "5. volume": "17013500" + }, + "2014-07-16": { + "1. open": "58.5100", + "2. high": "58.9800", + "3. low": "58.3100", + "4. close": "58.7100", + "5. volume": "20507500" + }, + "2014-07-15": { + "1. open": "57.9500", + "2. high": "58.6900", + "3. low": "57.7600", + "4. close": "58.2700", + "5. volume": "36178000" + }, + "2014-07-14": { + "1. open": "56.5300", + "2. high": "56.8400", + "3. low": "56.2000", + "4. close": "56.2900", + "5. volume": "14004400" + }, + "2014-07-11": { + "1. open": "55.2900", + "2. high": "55.9050", + "3. low": "55.1900", + "4. close": "55.8000", + "5. volume": "10230000" + }, + "2014-07-10": { + "1. open": "55.0600", + "2. high": "55.8100", + "3. low": "54.9600", + "4. close": "55.5600", + "5. volume": "12436600" + }, + "2014-07-09": { + "1. open": "55.8800", + "2. high": "56.1200", + "3. low": "55.6100", + "4. close": "56.0200", + "5. volume": "10914300" + }, + "2014-07-08": { + "1. open": "56.3500", + "2. high": "56.4700", + "3. low": "55.6300", + "4. close": "55.7600", + "5. volume": "18343400" + }, + "2014-07-07": { + "1. open": "56.8900", + "2. high": "56.9900", + "3. low": "56.4010", + "4. close": "56.6700", + "5. volume": "13916100" + }, + "2014-07-03": { + "1. open": "57.2300", + "2. high": "57.6500", + "3. low": "57.0000", + "4. close": "57.0500", + "5. volume": "12599800" + }, + "2014-07-02": { + "1. open": "57.2700", + "2. high": "57.4750", + "3. low": "56.8200", + "4. close": "56.9700", + "5. volume": "19189900" + }, + "2014-07-01": { + "1. open": "57.1500", + "2. high": "57.9900", + "3. low": "57.0800", + "4. close": "57.5700", + "5. volume": "14472200" + }, + "2014-06-30": { + "1. open": "57.4400", + "2. high": "57.7800", + "3. low": "57.3800", + "4. close": "57.6200", + "5. volume": "11549000" + }, + "2014-06-27": { + "1. open": "57.3300", + "2. high": "57.7000", + "3. low": "57.2400", + "4. close": "57.5300", + "5. volume": "10178600" + }, + "2014-06-26": { + "1. open": "57.3400", + "2. high": "57.4900", + "3. low": "56.6000", + "4. close": "57.3900", + "5. volume": "11854400" + }, + "2014-06-25": { + "1. open": "57.2200", + "2. high": "57.7400", + "3. low": "56.8700", + "4. close": "57.5300", + "5. volume": "14836600" + }, + "2014-06-24": { + "1. open": "57.8800", + "2. high": "58.1200", + "3. low": "57.3000", + "4. close": "57.4200", + "5. volume": "12322900" + }, + "2014-06-23": { + "1. open": "57.5400", + "2. high": "58.2200", + "3. low": "57.2400", + "4. close": "58.1900", + "5. volume": "16007700" + }, + "2014-06-20": { + "1. open": "57.6900", + "2. high": "57.7700", + "3. low": "57.3500", + "4. close": "57.5500", + "5. volume": "17124800" + }, + "2014-06-19": { + "1. open": "57.6900", + "2. high": "57.6900", + "3. low": "57.2100", + "4. close": "57.3000", + "5. volume": "11624400" + }, + "2014-06-18": { + "1. open": "57.2900", + "2. high": "57.8100", + "3. low": "56.9500", + "4. close": "57.7800", + "5. volume": "13729400" + }, + "2014-06-17": { + "1. open": "56.7900", + "2. high": "57.5900", + "3. low": "56.6800", + "4. close": "57.4200", + "5. volume": "11200500" + }, + "2014-06-16": { + "1. open": "56.8500", + "2. high": "56.9500", + "3. low": "56.3300", + "4. close": "56.8700", + "5. volume": "11199100" + }, + "2014-06-13": { + "1. open": "57.0300", + "2. high": "57.6700", + "3. low": "56.8800", + "4. close": "57.0400", + "5. volume": "12040800" + }, + "2014-06-12": { + "1. open": "57.0700", + "2. high": "57.4200", + "3. low": "56.8700", + "4. close": "57.0400", + "5. volume": "11670200" + }, + "2014-06-11": { + "1. open": "57.4800", + "2. high": "57.7900", + "3. low": "56.9750", + "4. close": "57.2700", + "5. volume": "14232200" + }, + "2014-06-10": { + "1. open": "57.4700", + "2. high": "57.9400", + "3. low": "57.3900", + "4. close": "57.9000", + "5. volume": "11609200" + }, + "2014-06-09": { + "1. open": "56.9100", + "2. high": "57.6650", + "3. low": "56.9000", + "4. close": "57.4200", + "5. volume": "11999700" + }, + "2014-06-06": { + "1. open": "56.7600", + "2. high": "57.1300", + "3. low": "56.6500", + "4. close": "56.9700", + "5. volume": "15399800" + }, + "2014-06-05": { + "1. open": "55.9100", + "2. high": "56.6600", + "3. low": "55.4900", + "4. close": "56.6300", + "5. volume": "16803400" + }, + "2014-06-04": { + "1. open": "55.5200", + "2. high": "55.7250", + "3. low": "55.2500", + "4. close": "55.6800", + "5. volume": "9727800" + }, + "2014-06-03": { + "1. open": "55.0900", + "2. high": "55.6600", + "3. low": "55.0900", + "4. close": "55.6000", + "5. volume": "9131500" + }, + "2014-06-02": { + "1. open": "55.6500", + "2. high": "55.6500", + "3. low": "55.0200", + "4. close": "55.3500", + "5. volume": "9440000" + }, + "2014-05-30": { + "1. open": "55.5800", + "2. high": "55.8800", + "3. low": "55.3100", + "4. close": "55.5700", + "5. volume": "11991900" + }, + "2014-05-29": { + "1. open": "55.7500", + "2. high": "55.9200", + "3. low": "55.3900", + "4. close": "55.7200", + "5. volume": "11741000" + }, + "2014-05-28": { + "1. open": "55.0900", + "2. high": "55.6000", + "3. low": "55.0000", + "4. close": "55.4500", + "5. volume": "11374900" + }, + "2014-05-27": { + "1. open": "54.7500", + "2. high": "55.4256", + "3. low": "54.6900", + "4. close": "55.1400", + "5. volume": "14503700" + }, + "2014-05-23": { + "1. open": "54.5500", + "2. high": "54.5850", + "3. low": "54.1600", + "4. close": "54.5300", + "5. volume": "10876500" + }, + "2014-05-22": { + "1. open": "54.1700", + "2. high": "54.6000", + "3. low": "54.0200", + "4. close": "54.5500", + "5. volume": "11800900" + }, + "2014-05-21": { + "1. open": "54.0500", + "2. high": "54.6000", + "3. low": "53.9800", + "4. close": "54.1200", + "5. volume": "13210200" + }, + "2014-05-20": { + "1. open": "53.7200", + "2. high": "54.0400", + "3. low": "53.4100", + "4. close": "53.7200", + "5. volume": "16888200" + }, + "2014-05-19": { + "1. open": "53.0800", + "2. high": "53.9100", + "3. low": "53.0600", + "4. close": "53.8300", + "5. volume": "12068900" + }, + "2014-05-16": { + "1. open": "53.4200", + "2. high": "53.5100", + "3. low": "52.9700", + "4. close": "53.3100", + "5. volume": "19992400" + }, + "2014-05-15": { + "1. open": "54.2000", + "2. high": "54.2000", + "3. low": "53.3500", + "4. close": "53.5100", + "5. volume": "19763000" + }, + "2014-05-14": { + "1. open": "54.6400", + "2. high": "54.7000", + "3. low": "54.3000", + "4. close": "54.3600", + "5. volume": "10325800" + }, + "2014-05-13": { + "1. open": "54.7400", + "2. high": "54.8300", + "3. low": "54.5000", + "4. close": "54.6200", + "5. volume": "12310700" + }, + "2014-05-12": { + "1. open": "54.2700", + "2. high": "54.7000", + "3. low": "54.0300", + "4. close": "54.6500", + "5. volume": "12825500" + }, + "2014-05-09": { + "1. open": "54.2200", + "2. high": "54.3070", + "3. low": "53.6750", + "4. close": "54.0100", + "5. volume": "12366500" + }, + "2014-05-08": { + "1. open": "54.2000", + "2. high": "54.5300", + "3. low": "54.0550", + "4. close": "54.3600", + "5. volume": "16090800" + }, + "2014-05-07": { + "1. open": "53.5500", + "2. high": "54.1200", + "3. low": "53.2400", + "4. close": "54.0500", + "5. volume": "18502600" + }, + "2014-05-06": { + "1. open": "54.0400", + "2. high": "54.0600", + "3. low": "53.3200", + "4. close": "53.3400", + "5. volume": "25327400" + }, + "2014-05-05": { + "1. open": "53.8800", + "2. high": "54.7400", + "3. low": "53.7000", + "4. close": "54.2200", + "5. volume": "25232300" + }, + "2014-05-02": { + "1. open": "55.8300", + "2. high": "56.3700", + "3. low": "55.4400", + "4. close": "55.5800", + "5. volume": "15153800" + }, + "2014-05-01": { + "1. open": "55.9200", + "2. high": "56.1900", + "3. low": "55.5000", + "4. close": "55.7200", + "5. volume": "12744600" + }, + "2014-04-30": { + "1. open": "56.2400", + "2. high": "56.3500", + "3. low": "55.7200", + "4. close": "55.9800", + "5. volume": "14388100" + }, + "2014-04-29": { + "1. open": "55.7300", + "2. high": "56.3050", + "3. low": "55.5700", + "4. close": "56.1000", + "5. volume": "13453400" + }, + "2014-04-28": { + "1. open": "55.6300", + "2. high": "55.7000", + "3. low": "54.6800", + "4. close": "55.4900", + "5. volume": "21394100" + }, + "2014-04-25": { + "1. open": "56.3100", + "2. high": "56.3500", + "3. low": "55.6400", + "4. close": "55.7000", + "5. volume": "15937700" + }, + "2014-04-24": { + "1. open": "56.0700", + "2. high": "56.2600", + "3. low": "55.6100", + "4. close": "56.1900", + "5. volume": "15360600" + }, + "2014-04-23": { + "1. open": "55.8000", + "2. high": "56.1200", + "3. low": "55.5607", + "4. close": "56.0500", + "5. volume": "11379000" + }, + "2014-04-22": { + "1. open": "55.0400", + "2. high": "56.0800", + "3. low": "54.9400", + "4. close": "55.8100", + "5. volume": "16257600" + }, + "2014-04-21": { + "1. open": "55.2600", + "2. high": "55.4100", + "3. low": "54.9900", + "4. close": "55.0300", + "5. volume": "12384800" + }, + "2014-04-17": { + "1. open": "55.3400", + "2. high": "55.5700", + "3. low": "55.0130", + "4. close": "55.2200", + "5. volume": "17955400" + }, + "2014-04-16": { + "1. open": "55.0000", + "2. high": "55.3500", + "3. low": "54.6900", + "4. close": "55.2600", + "5. volume": "27049400" + }, + "2014-04-15": { + "1. open": "55.0900", + "2. high": "55.6400", + "3. low": "54.3500", + "4. close": "54.8000", + "5. volume": "26691400" + }, + "2014-04-14": { + "1. open": "55.8500", + "2. high": "55.9400", + "3. low": "54.4800", + "4. close": "54.9600", + "5. volume": "31081500" + }, + "2014-04-11": { + "1. open": "55.1800", + "2. high": "56.0500", + "3. low": "54.5500", + "4. close": "55.3000", + "5. volume": "47241300" + }, + "2014-04-10": { + "1. open": "59.3500", + "2. high": "59.3900", + "3. low": "57.3800", + "4. close": "57.4000", + "5. volume": "29977200" + }, + "2014-04-09": { + "1. open": "59.1000", + "2. high": "59.4500", + "3. low": "58.4950", + "4. close": "59.2700", + "5. volume": "15308400" + }, + "2014-04-08": { + "1. open": "58.8000", + "2. high": "59.0200", + "3. low": "58.2500", + "4. close": "58.8500", + "5. volume": "16956500" + }, + "2014-04-07": { + "1. open": "59.6900", + "2. high": "60.0000", + "3. low": "58.8400", + "4. close": "59.0000", + "5. volume": "18685700" + }, + "2014-04-04": { + "1. open": "61.0200", + "2. high": "61.0600", + "3. low": "59.8000", + "4. close": "59.8100", + "5. volume": "16966900" + }, + "2014-04-03": { + "1. open": "60.6500", + "2. high": "60.8000", + "3. low": "60.2800", + "4. close": "60.6600", + "5. volume": "11925200" + }, + "2014-04-02": { + "1. open": "60.3700", + "2. high": "60.7700", + "3. low": "60.2000", + "4. close": "60.4800", + "5. volume": "14012200" + }, + "2014-04-01": { + "1. open": "60.9500", + "2. high": "61.2900", + "3. low": "60.3700", + "4. close": "60.6700", + "5. volume": "14584400" + }, + "2014-03-31": { + "1. open": "60.8300", + "2. high": "61.0150", + "3. low": "60.6000", + "4. close": "60.7100", + "5. volume": "15216700" + }, + "2014-03-28": { + "1. open": "60.2100", + "2. high": "60.5900", + "3. low": "59.6800", + "4. close": "60.0400", + "5. volume": "14708700" + }, + "2014-03-27": { + "1. open": "59.9400", + "2. high": "60.5500", + "3. low": "59.0200", + "4. close": "59.9200", + "5. volume": "24632600" + }, + "2014-03-26": { + "1. open": "61.2400", + "2. high": "61.4000", + "3. low": "59.8900", + "4. close": "59.9000", + "5. volume": "22745200" + }, + "2014-03-25": { + "1. open": "61.1100", + "2. high": "61.4800", + "3. low": "60.5600", + "4. close": "60.9300", + "5. volume": "24053500" + }, + "2014-03-24": { + "1. open": "60.3700", + "2. high": "61.1900", + "3. low": "60.3500", + "4. close": "61.0700", + "5. volume": "25810500" + }, + "2014-03-21": { + "1. open": "60.9600", + "2. high": "61.2000", + "3. low": "60.0000", + "4. close": "60.1700", + "5. volume": "35144100" + }, + "2014-03-20": { + "1. open": "58.3600", + "2. high": "60.4900", + "3. low": "58.1300", + "4. close": "60.1100", + "5. volume": "33736500" + }, + "2014-03-19": { + "1. open": "57.9900", + "2. high": "58.9300", + "3. low": "57.8900", + "4. close": "58.3000", + "5. volume": "21450700" + }, + "2014-03-18": { + "1. open": "57.8200", + "2. high": "58.1600", + "3. low": "57.6200", + "4. close": "58.0600", + "5. volume": "12554800" + }, + "2014-03-17": { + "1. open": "57.2100", + "2. high": "57.7000", + "3. low": "57.0500", + "4. close": "57.5800", + "5. volume": "13581400" + }, + "2014-03-14": { + "1. open": "57.1100", + "2. high": "57.5300", + "3. low": "56.6200", + "4. close": "56.8000", + "5. volume": "18635800" + }, + "2014-03-13": { + "1. open": "58.0000", + "2. high": "58.3400", + "3. low": "57.1900", + "4. close": "57.4200", + "5. volume": "17192500" + }, + "2014-03-12": { + "1. open": "57.7000", + "2. high": "57.9600", + "3. low": "57.4200", + "4. close": "57.9200", + "5. volume": "17932100" + }, + "2014-03-11": { + "1. open": "59.4200", + "2. high": "59.4500", + "3. low": "58.1300", + "4. close": "58.1900", + "5. volume": "19420000" + }, + "2014-03-10": { + "1. open": "59.1400", + "2. high": "59.4800", + "3. low": "58.8650", + "4. close": "59.2000", + "5. volume": "16945200" + }, + "2014-03-07": { + "1. open": "59.3500", + "2. high": "59.8000", + "3. low": "59.0700", + "4. close": "59.4000", + "5. volume": "18602200" + }, + "2014-03-06": { + "1. open": "58.5100", + "2. high": "59.0854", + "3. low": "58.4000", + "4. close": "58.9000", + "5. volume": "19420600" + }, + "2014-03-05": { + "1. open": "57.4800", + "2. high": "58.2900", + "3. low": "57.3600", + "4. close": "58.1600", + "5. volume": "17761500" + }, + "2014-03-04": { + "1. open": "56.9500", + "2. high": "57.3600", + "3. low": "56.6400", + "4. close": "57.2600", + "5. volume": "17157000" + }, + "2014-03-03": { + "1. open": "56.3000", + "2. high": "56.4200", + "3. low": "55.6900", + "4. close": "56.2100", + "5. volume": "19151000" + }, + "2014-02-28": { + "1. open": "56.5700", + "2. high": "57.4500", + "3. low": "56.3900", + "4. close": "56.8200", + "5. volume": "18599000" + }, + "2014-02-27": { + "1. open": "56.7800", + "2. high": "56.8900", + "3. low": "56.1400", + "4. close": "56.6900", + "5. volume": "16277500" + }, + "2014-02-26": { + "1. open": "57.3700", + "2. high": "57.3800", + "3. low": "56.2230", + "4. close": "56.7500", + "5. volume": "23661700" + }, + "2014-02-25": { + "1. open": "57.9000", + "2. high": "57.9800", + "3. low": "56.9200", + "4. close": "57.0300", + "5. volume": "17991800" + }, + "2014-02-24": { + "1. open": "57.6200", + "2. high": "58.2300", + "3. low": "57.5750", + "4. close": "58.0300", + "5. volume": "16151400" + }, + "2014-02-21": { + "1. open": "57.5900", + "2. high": "57.8400", + "3. low": "57.3700", + "4. close": "57.6100", + "5. volume": "16790100" + }, + "2014-02-20": { + "1. open": "57.5300", + "2. high": "57.9710", + "3. low": "57.2699", + "4. close": "57.5800", + "5. volume": "12457000" + }, + "2014-02-19": { + "1. open": "58.3600", + "2. high": "58.5400", + "3. low": "57.2200", + "4. close": "57.2600", + "5. volume": "18669900" + }, + "2014-02-18": { + "1. open": "58.0200", + "2. high": "58.6500", + "3. low": "57.9000", + "4. close": "58.4900", + "5. volume": "14983800" + }, + "2014-02-14": { + "1. open": "57.8900", + "2. high": "58.2300", + "3. low": "57.7500", + "4. close": "58.1500", + "5. volume": "13067300" + }, + "2014-02-13": { + "1. open": "57.0700", + "2. high": "58.1000", + "3. low": "56.9600", + "4. close": "58.0300", + "5. volume": "16605500" + }, + "2014-02-12": { + "1. open": "57.3400", + "2. high": "57.7100", + "3. low": "57.1600", + "4. close": "57.5200", + "5. volume": "13437900" + }, + "2014-02-11": { + "1. open": "56.6100", + "2. high": "57.5700", + "3. low": "56.5800", + "4. close": "57.4300", + "5. volume": "18774100" + }, + "2014-02-10": { + "1. open": "56.7700", + "2. high": "56.9200", + "3. low": "56.3900", + "4. close": "56.7400", + "5. volume": "14715200" + }, + "2014-02-07": { + "1. open": "56.6500", + "2. high": "56.9300", + "3. low": "56.2550", + "4. close": "56.6200", + "5. volume": "23388500" + }, + "2014-02-06": { + "1. open": "55.3500", + "2. high": "56.5500", + "3. low": "55.2000", + "4. close": "56.4800", + "5. volume": "20881600" + }, + "2014-02-05": { + "1. open": "55.1000", + "2. high": "55.4500", + "3. low": "54.5800", + "4. close": "55.2100", + "5. volume": "19491600" + }, + "2014-02-04": { + "1. open": "54.7200", + "2. high": "55.3500", + "3. low": "54.6000", + "4. close": "54.9500", + "5. volume": "20709300" + }, + "2014-02-03": { + "1. open": "55.5000", + "2. high": "55.9200", + "3. low": "54.2000", + "4. close": "54.3100", + "5. volume": "28549900" + }, + "2014-01-31": { + "1. open": "55.5000", + "2. high": "56.1100", + "3. low": "55.1800", + "4. close": "55.3600", + "5. volume": "18174000" + }, + "2014-01-30": { + "1. open": "56.0700", + "2. high": "56.3900", + "3. low": "55.6300", + "4. close": "56.0000", + "5. volume": "17031100" + }, + "2014-01-29": { + "1. open": "54.9600", + "2. high": "55.8700", + "3. low": "54.8500", + "4. close": "55.5300", + "5. volume": "25459000" + }, + "2014-01-28": { + "1. open": "55.3900", + "2. high": "56.3367", + "3. low": "55.2400", + "4. close": "55.7400", + "5. volume": "18041000" + }, + "2014-01-27": { + "1. open": "55.0800", + "2. high": "55.7950", + "3. low": "54.6920", + "4. close": "55.0900", + "5. volume": "23935000" + }, + "2014-01-24": { + "1. open": "56.0000", + "2. high": "56.3600", + "3. low": "55.0900", + "4. close": "55.0900", + "5. volume": "26833100" + }, + "2014-01-23": { + "1. open": "57.0900", + "2. high": "57.1000", + "3. low": "56.2100", + "4. close": "56.4700", + "5. volume": "26234600" + }, + "2014-01-22": { + "1. open": "58.3300", + "2. high": "58.3300", + "3. low": "57.4200", + "4. close": "57.5900", + "5. volume": "15433500" + }, + "2014-01-21": { + "1. open": "58.0900", + "2. high": "58.4400", + "3. low": "57.5800", + "4. close": "58.1700", + "5. volume": "19548300" + }, + "2014-01-17": { + "1. open": "59.2100", + "2. high": "59.2300", + "3. low": "58.0300", + "4. close": "58.1100", + "5. volume": "20997900" + }, + "2014-01-16": { + "1. open": "58.7900", + "2. high": "59.8200", + "3. low": "58.7400", + "4. close": "58.9900", + "5. volume": "21689400" + }, + "2014-01-15": { + "1. open": "57.7300", + "2. high": "59.6500", + "3. low": "57.7300", + "4. close": "59.4900", + "5. volume": "35186600" + }, + "2014-01-14": { + "1. open": "58.3000", + "2. high": "58.5800", + "3. low": "57.5600", + "4. close": "57.7400", + "5. volume": "30272400" + }, + "2014-01-13": { + "1. open": "58.5100", + "2. high": "58.6700", + "3. low": "57.5300", + "4. close": "57.7000", + "5. volume": "20711600" + }, + "2014-01-10": { + "1. open": "58.6700", + "2. high": "58.7600", + "3. low": "58.1750", + "4. close": "58.4900", + "5. volume": "12694900" + }, + "2014-01-09": { + "1. open": "58.9800", + "2. high": "59.0000", + "3. low": "58.3300", + "4. close": "58.7600", + "5. volume": "13242500" + }, + "2014-01-08": { + "1. open": "58.5400", + "2. high": "58.9100", + "3. low": "58.3000", + "4. close": "58.8700", + "5. volume": "14687400" + }, + "2014-01-07": { + "1. open": "59.2900", + "2. high": "59.4300", + "3. low": "58.1100", + "4. close": "58.3200", + "5. volume": "17851200" + }, + "2014-01-06": { + "1. open": "59.1600", + "2. high": "59.4650", + "3. low": "58.8300", + "4. close": "59.0000", + "5. volume": "17550700" + }, + "2014-01-03": { + "1. open": "58.2900", + "2. high": "58.9500", + "3. low": "58.2100", + "4. close": "58.6600", + "5. volume": "14214100" + }, + "2014-01-02": { + "1. open": "58.3100", + "2. high": "58.5000", + "3. low": "57.9745", + "4. close": "58.2100", + "5. volume": "15627600" + }, + "2013-12-31": { + "1. open": "58.2000", + "2. high": "58.5500", + "3. low": "58.0500", + "4. close": "58.4800", + "5. volume": "11017400" + }, + "2013-12-30": { + "1. open": "58.1400", + "2. high": "58.2651", + "3. low": "57.7100", + "4. close": "57.9500", + "5. volume": "8815800" + }, + "2013-12-27": { + "1. open": "58.1700", + "2. high": "58.3500", + "3. low": "58.0600", + "4. close": "58.1400", + "5. volume": "8943700" + }, + "2013-12-26": { + "1. open": "58.3500", + "2. high": "58.4600", + "3. low": "57.9200", + "4. close": "58.2000", + "5. volume": "6677000" + }, + "2013-12-24": { + "1. open": "58.0700", + "2. high": "58.2900", + "3. low": "58.0400", + "4. close": "58.2500", + "5. volume": "4532600" + }, + "2013-12-23": { + "1. open": "57.9700", + "2. high": "58.3900", + "3. low": "57.8000", + "4. close": "58.2400", + "5. volume": "13990600" + }, + "2013-12-20": { + "1. open": "57.2100", + "2. high": "58.0000", + "3. low": "57.2000", + "4. close": "57.7000", + "5. volume": "22001700" + }, + "2013-12-19": { + "1. open": "57.1000", + "2. high": "57.5400", + "3. low": "56.8200", + "4. close": "57.2300", + "5. volume": "16790000" + }, + "2013-12-18": { + "1. open": "55.8400", + "2. high": "57.2700", + "3. low": "55.4000", + "4. close": "57.2400", + "5. volume": "27685900" + }, + "2013-12-17": { + "1. open": "56.6600", + "2. high": "56.6600", + "3. low": "55.6600", + "4. close": "55.7200", + "5. volume": "18338500" + }, + "2013-12-16": { + "1. open": "56.3400", + "2. high": "56.9395", + "3. low": "56.3300", + "4. close": "56.4200", + "5. volume": "26379200" + }, + "2013-12-13": { + "1. open": "56.3700", + "2. high": "56.5600", + "3. low": "56.0350", + "4. close": "56.1700", + "5. volume": "11461300" + }, + "2013-12-12": { + "1. open": "56.0500", + "2. high": "56.6000", + "3. low": "55.9130", + "4. close": "56.3100", + "5. volume": "15325300" + }, + "2013-12-11": { + "1. open": "56.5400", + "2. high": "56.7700", + "3. low": "55.9600", + "4. close": "56.0700", + "5. volume": "17836100" + }, + "2013-12-10": { + "1. open": "56.4900", + "2. high": "57.0700", + "3. low": "56.3500", + "4. close": "56.7000", + "5. volume": "14543700" + }, + "2013-12-09": { + "1. open": "56.2800", + "2. high": "56.5300", + "3. low": "56.0900", + "4. close": "56.5100", + "5. volume": "12714000" + }, + "2013-12-06": { + "1. open": "56.5700", + "2. high": "56.7600", + "3. low": "55.6200", + "4. close": "56.0600", + "5. volume": "18661200" + }, + "2013-12-05": { + "1. open": "56.7100", + "2. high": "56.7370", + "3. low": "55.7500", + "4. close": "55.8200", + "5. volume": "21324900" + }, + "2013-12-04": { + "1. open": "56.4400", + "2. high": "57.4700", + "3. low": "56.2100", + "4. close": "57.1900", + "5. volume": "20287200" + }, + "2013-12-03": { + "1. open": "56.8900", + "2. high": "57.2200", + "3. low": "56.1400", + "4. close": "56.8600", + "5. volume": "20426800" + }, + "2013-12-02": { + "1. open": "57.1000", + "2. high": "57.7500", + "3. low": "56.9000", + "4. close": "56.9800", + "5. volume": "12465300" + }, + "2013-11-29": { + "1. open": "57.5800", + "2. high": "57.8500", + "3. low": "57.2000", + "4. close": "57.2200", + "5. volume": "7128800" + }, + "2013-11-27": { + "1. open": "57.5800", + "2. high": "57.8300", + "3. low": "57.3300", + "4. close": "57.4800", + "5. volume": "11238900" + }, + "2013-11-26": { + "1. open": "57.6300", + "2. high": "57.9600", + "3. low": "57.1700", + "4. close": "57.1700", + "5. volume": "16263300" + }, + "2013-11-25": { + "1. open": "57.5000", + "2. high": "58.1400", + "3. low": "57.4100", + "4. close": "57.6500", + "5. volume": "18649600" + }, + "2013-11-22": { + "1. open": "57.2500", + "2. high": "57.5200", + "3. low": "57.0600", + "4. close": "57.4600", + "5. volume": "16730600" + }, + "2013-11-21": { + "1. open": "56.2800", + "2. high": "57.4000", + "3. low": "56.2800", + "4. close": "57.2200", + "5. volume": "22843600" + }, + "2013-11-20": { + "1. open": "56.4300", + "2. high": "56.4400", + "3. low": "55.7700", + "4. close": "56.1000", + "5. volume": "17682800" + }, + "2013-11-19": { + "1. open": "55.9700", + "2. high": "56.6400", + "3. low": "55.7800", + "4. close": "56.1500", + "5. volume": "22979900" + }, + "2013-11-18": { + "1. open": "55.4900", + "2. high": "56.0000", + "3. low": "55.3000", + "4. close": "55.7400", + "5. volume": "22318800" + }, + "2013-11-15": { + "1. open": "54.2700", + "2. high": "54.9600", + "3. low": "54.1900", + "4. close": "54.8700", + "5. volume": "20530100" + }, + "2013-11-14": { + "1. open": "54.2600", + "2. high": "54.5000", + "3. low": "53.7000", + "4. close": "54.4000", + "5. volume": "17634000" + }, + "2013-11-13": { + "1. open": "53.5200", + "2. high": "54.2000", + "3. low": "53.1500", + "4. close": "54.1400", + "5. volume": "22121900" + }, + "2013-11-12": { + "1. open": "53.9300", + "2. high": "54.0800", + "3. low": "53.6000", + "4. close": "53.9700", + "5. volume": "15964800" + }, + "2013-11-11": { + "1. open": "53.9100", + "2. high": "54.1500", + "3. low": "53.7000", + "4. close": "54.1000", + "5. volume": "12062800" + }, + "2013-11-08": { + "1. open": "51.8300", + "2. high": "53.9700", + "3. low": "51.8000", + "4. close": "53.9600", + "5. volume": "31183100" + }, + "2013-11-07": { + "1. open": "52.1300", + "2. high": "52.3400", + "3. low": "51.5800", + "4. close": "51.6500", + "5. volume": "17348900" + }, + "2013-11-06": { + "1. open": "52.2600", + "2. high": "52.3400", + "3. low": "51.8300", + "4. close": "52.1000", + "5. volume": "14013000" + }, + "2013-11-05": { + "1. open": "51.8500", + "2. high": "52.1300", + "3. low": "51.6600", + "4. close": "51.9500", + "5. volume": "14532200" + }, + "2013-11-04": { + "1. open": "52.7400", + "2. high": "52.7600", + "3. low": "51.9965", + "4. close": "52.0400", + "5. volume": "18891300" + }, + "2013-11-01": { + "1. open": "51.4500", + "2. high": "52.7050", + "3. low": "51.3000", + "4. close": "52.5100", + "5. volume": "25794400" + }, + "2013-10-31": { + "1. open": "52.6500", + "2. high": "52.7100", + "3. low": "51.5400", + "4. close": "51.5400", + "5. volume": "23738000" + }, + "2013-10-30": { + "1. open": "53.0000", + "2. high": "53.2400", + "3. low": "52.5000", + "4. close": "52.6000", + "5. volume": "16157200" + }, + "2013-10-29": { + "1. open": "52.8300", + "2. high": "52.9900", + "3. low": "52.2500", + "4. close": "52.7300", + "5. volume": "23363100" + }, + "2013-10-28": { + "1. open": "52.8900", + "2. high": "53.0900", + "3. low": "52.5000", + "4. close": "52.6800", + "5. volume": "14836800" + }, + "2013-10-25": { + "1. open": "52.1600", + "2. high": "52.9100", + "3. low": "52.0700", + "4. close": "52.7700", + "5. volume": "20889600" + }, + "2013-10-24": { + "1. open": "52.8400", + "2. high": "52.8900", + "3. low": "52.1100", + "4. close": "52.4800", + "5. volume": "17759000" + }, + "2013-10-23": { + "1. open": "53.3100", + "2. high": "53.3600", + "3. low": "52.7200", + "4. close": "52.7500", + "5. volume": "21034400" + }, + "2013-10-22": { + "1. open": "54.6500", + "2. high": "54.6800", + "3. low": "53.6200", + "4. close": "53.6200", + "5. volume": "24820900" + }, + "2013-10-21": { + "1. open": "54.2700", + "2. high": "54.8500", + "3. low": "53.8900", + "4. close": "54.2700", + "5. volume": "19471700" + }, + "2013-10-18": { + "1. open": "54.2600", + "2. high": "54.5800", + "3. low": "53.8000", + "4. close": "54.3000", + "5. volume": "24796600" + }, + "2013-10-17": { + "1. open": "53.7900", + "2. high": "54.2900", + "3. low": "53.6100", + "4. close": "54.2100", + "5. volume": "17791000" + }, + "2013-10-16": { + "1. open": "52.6100", + "2. high": "54.0500", + "3. low": "52.5800", + "4. close": "54.0000", + "5. volume": "24864000" + }, + "2013-10-15": { + "1. open": "52.9100", + "2. high": "53.0400", + "3. low": "52.1800", + "4. close": "52.3100", + "5. volume": "17566500" + }, + "2013-10-14": { + "1. open": "51.9400", + "2. high": "52.8400", + "3. low": "51.7600", + "4. close": "52.7100", + "5. volume": "18881600" + }, + "2013-10-11": { + "1. open": "52.9600", + "2. high": "53.3500", + "3. low": "52.1600", + "4. close": "52.5100", + "5. volume": "32498800" + }, + "2013-10-10": { + "1. open": "51.8400", + "2. high": "52.5600", + "3. low": "51.3800", + "4. close": "52.5200", + "5. volume": "24328700" + }, + "2013-10-09": { + "1. open": "51.1700", + "2. high": "51.3400", + "3. low": "50.2500", + "4. close": "50.7500", + "5. volume": "24721200" + }, + "2013-10-08": { + "1. open": "51.8300", + "2. high": "51.9600", + "3. low": "50.8400", + "4. close": "50.8700", + "5. volume": "19536000" + }, + "2013-10-07": { + "1. open": "52.2900", + "2. high": "52.3600", + "3. low": "51.8300", + "4. close": "51.8300", + "5. volume": "16159300" + }, + "2013-10-04": { + "1. open": "52.0700", + "2. high": "52.6800", + "3. low": "52.0100", + "4. close": "52.6700", + "5. volume": "17407200" + }, + "2013-10-03": { + "1. open": "52.0000", + "2. high": "52.2000", + "3. low": "51.5000", + "4. close": "51.9400", + "5. volume": "18614500" + }, + "2013-10-02": { + "1. open": "51.3200", + "2. high": "52.4500", + "3. low": "51.2900", + "4. close": "52.0900", + "5. volume": "23841200" + }, + "2013-10-01": { + "1. open": "51.6400", + "2. high": "52.0900", + "3. low": "51.4500", + "4. close": "51.9600", + "5. volume": "19188000" + }, + "2013-09-30": { + "1. open": "51.7300", + "2. high": "52.0900", + "3. low": "51.4400", + "4. close": "51.6900", + "5. volume": "21350600" + }, + "2013-09-27": { + "1. open": "51.5000", + "2. high": "52.4000", + "3. low": "51.3900", + "4. close": "52.2400", + "5. volume": "23026000" + }, + "2013-09-26": { + "1. open": "51.9300", + "2. high": "52.5600", + "3. low": "51.5400", + "4. close": "51.8900", + "5. volume": "22298700" + }, + "2013-09-25": { + "1. open": "50.2200", + "2. high": "51.9000", + "3. low": "50.0600", + "4. close": "51.7000", + "5. volume": "39175500" + }, + "2013-09-24": { + "1. open": "51.0100", + "2. high": "51.2750", + "3. low": "50.3000", + "4. close": "50.3200", + "5. volume": "34906900" + }, + "2013-09-23": { + "1. open": "52.0800", + "2. high": "52.3800", + "3. low": "51.3900", + "4. close": "51.4600", + "5. volume": "28189500" + }, + "2013-09-20": { + "1. open": "52.9500", + "2. high": "53.4700", + "3. low": "52.8000", + "4. close": "52.8000", + "5. volume": "30792200" + }, + "2013-09-19": { + "1. open": "53.6300", + "2. high": "53.7500", + "3. low": "52.5300", + "4. close": "52.7500", + "5. volume": "22452200" + }, + "2013-09-18": { + "1. open": "52.6900", + "2. high": "53.8700", + "3. low": "52.5600", + "4. close": "53.4100", + "5. volume": "20844500" + }, + "2013-09-17": { + "1. open": "53.1900", + "2. high": "53.3200", + "3. low": "52.8750", + "4. close": "53.0900", + "5. volume": "13207000" + }, + "2013-09-16": { + "1. open": "53.4500", + "2. high": "53.4900", + "3. low": "52.9750", + "4. close": "53.1400", + "5. volume": "17055300" + }, + "2013-09-13": { + "1. open": "52.2900", + "2. high": "52.8000", + "3. low": "52.2300", + "4. close": "52.5900", + "5. volume": "11942900" + }, + "2013-09-12": { + "1. open": "53.4300", + "2. high": "53.7100", + "3. low": "52.0800", + "4. close": "52.2400", + "5. volume": "21976700" + }, + "2013-09-11": { + "1. open": "53.3700", + "2. high": "53.7600", + "3. low": "53.0600", + "4. close": "53.2600", + "5. volume": "16028600" + }, + "2013-09-10": { + "1. open": "53.8300", + "2. high": "53.9300", + "3. low": "53.3000", + "4. close": "53.6700", + "5. volume": "20233200" + }, + "2013-09-09": { + "1. open": "52.7800", + "2. high": "53.1900", + "3. low": "52.5200", + "4. close": "52.8600", + "5. volume": "19936400" + }, + "2013-09-06": { + "1. open": "52.4100", + "2. high": "52.7100", + "3. low": "51.2800", + "4. close": "52.5600", + "5. volume": "22339900" + }, + "2013-09-05": { + "1. open": "52.0300", + "2. high": "52.5200", + "3. low": "51.9100", + "4. close": "52.1100", + "5. volume": "13913200" + }, + "2013-09-04": { + "1. open": "51.1600", + "2. high": "52.1000", + "3. low": "50.9300", + "4. close": "51.8700", + "5. volume": "19923800" + }, + "2013-09-03": { + "1. open": "51.2500", + "2. high": "51.7200", + "3. low": "50.8300", + "4. close": "51.1300", + "5. volume": "15277200" + }, + "2013-08-30": { + "1. open": "50.8200", + "2. high": "50.8300", + "3. low": "50.2900", + "4. close": "50.5300", + "5. volume": "15863100" + }, + "2013-08-29": { + "1. open": "50.5900", + "2. high": "51.1800", + "3. low": "50.4500", + "4. close": "50.7000", + "5. volume": "13576000" + }, + "2013-08-28": { + "1. open": "50.3300", + "2. high": "51.0500", + "3. low": "50.1300", + "4. close": "50.5800", + "5. volume": "18748100" + }, + "2013-08-27": { + "1. open": "51.0200", + "2. high": "51.5500", + "3. low": "50.5500", + "4. close": "50.6000", + "5. volume": "23596800" + }, + "2013-08-26": { + "1. open": "52.1600", + "2. high": "52.5400", + "3. low": "51.7900", + "4. close": "51.8000", + "5. volume": "16548400" + }, + "2013-08-23": { + "1. open": "52.2700", + "2. high": "52.4250", + "3. low": "51.9000", + "4. close": "52.3200", + "5. volume": "11126800" + }, + "2013-08-22": { + "1. open": "52.0000", + "2. high": "52.6600", + "3. low": "51.9300", + "4. close": "52.2100", + "5. volume": "14658500" + }, + "2013-08-21": { + "1. open": "51.9200", + "2. high": "52.2150", + "3. low": "51.2800", + "4. close": "51.6300", + "5. volume": "17136200" + }, + "2013-08-20": { + "1. open": "51.7800", + "2. high": "52.3600", + "3. low": "50.6600", + "4. close": "52.1200", + "5. volume": "18701500" + }, + "2013-08-19": { + "1. open": "52.8900", + "2. high": "52.9500", + "3. low": "51.8000", + "4. close": "51.8300", + "5. volume": "22793300" + }, + "2013-08-16": { + "1. open": "53.0700", + "2. high": "53.7800", + "3. low": "53.0700", + "4. close": "53.2900", + "5. volume": "17139000" + }, + "2013-08-15": { + "1. open": "53.5200", + "2. high": "53.6800", + "3. low": "52.8900", + "4. close": "53.2900", + "5. volume": "16933200" + }, + "2013-08-14": { + "1. open": "54.3300", + "2. high": "54.8499", + "3. low": "54.0000", + "4. close": "54.1500", + "5. volume": "15785800" + }, + "2013-08-13": { + "1. open": "54.2200", + "2. high": "54.7000", + "3. low": "53.6000", + "4. close": "54.2900", + "5. volume": "15078100" + }, + "2013-08-12": { + "1. open": "54.0400", + "2. high": "54.3200", + "3. low": "53.6800", + "4. close": "54.0900", + "5. volume": "15133000" + }, + "2013-08-09": { + "1. open": "54.6900", + "2. high": "55.1500", + "3. low": "54.3300", + "4. close": "54.5200", + "5. volume": "12652500" + }, + "2013-08-08": { + "1. open": "55.4200", + "2. high": "55.7300", + "3. low": "54.1250", + "4. close": "54.8300", + "5. volume": "18587100" + }, + "2013-08-07": { + "1. open": "55.0600", + "2. high": "55.4700", + "3. low": "54.7800", + "4. close": "55.3000", + "5. volume": "12828400" + }, + "2013-08-06": { + "1. open": "55.9900", + "2. high": "56.1000", + "3. low": "55.3100", + "4. close": "55.4900", + "5. volume": "10588600" + }, + "2013-08-05": { + "1. open": "56.3300", + "2. high": "56.5800", + "3. low": "56.0100", + "4. close": "56.1000", + "5. volume": "9370200" + }, + "2013-08-02": { + "1. open": "56.2700", + "2. high": "56.5200", + "3. low": "56.0100", + "4. close": "56.4900", + "5. volume": "11007300" + }, + "2013-08-01": { + "1. open": "56.3600", + "2. high": "56.7800", + "3. low": "56.2000", + "4. close": "56.5400", + "5. volume": "15979400" + }, + "2013-07-31": { + "1. open": "55.5800", + "2. high": "56.2700", + "3. low": "55.5100", + "4. close": "55.7300", + "5. volume": "19404900" + }, + "2013-07-30": { + "1. open": "55.8700", + "2. high": "55.9950", + "3. low": "55.0800", + "4. close": "55.3300", + "5. volume": "14207400" + }, + "2013-07-29": { + "1. open": "55.9800", + "2. high": "56.0000", + "3. low": "55.3800", + "4. close": "55.6900", + "5. volume": "10049100" + }, + "2013-07-26": { + "1. open": "56.0600", + "2. high": "56.2200", + "3. low": "55.6000", + "4. close": "56.0500", + "5. volume": "16762300" + }, + "2013-07-25": { + "1. open": "56.4500", + "2. high": "56.5000", + "3. low": "55.8900", + "4. close": "56.5000", + "5. volume": "13870200" + }, + "2013-07-24": { + "1. open": "56.9200", + "2. high": "56.9300", + "3. low": "56.3800", + "4. close": "56.6300", + "5. volume": "16665000" + }, + "2013-07-23": { + "1. open": "56.7200", + "2. high": "56.8900", + "3. low": "56.4750", + "4. close": "56.6700", + "5. volume": "10577100" + }, + "2013-07-22": { + "1. open": "56.1700", + "2. high": "56.6700", + "3. low": "55.9500", + "4. close": "56.5600", + "5. volume": "15999700" + }, + "2013-07-19": { + "1. open": "56.5100", + "2. high": "56.5550", + "3. low": "55.9100", + "4. close": "56.1600", + "5. volume": "17762600" + }, + "2013-07-18": { + "1. open": "55.5100", + "2. high": "56.5300", + "3. low": "55.4900", + "4. close": "56.3700", + "5. volume": "24563100" + }, + "2013-07-17": { + "1. open": "55.0500", + "2. high": "55.5800", + "3. low": "54.8400", + "4. close": "55.2700", + "5. volume": "19166600" + }, + "2013-07-16": { + "1. open": "54.9000", + "2. high": "55.4100", + "3. low": "54.7800", + "4. close": "55.0100", + "5. volume": "19222700" + }, + "2013-07-15": { + "1. open": "55.4900", + "2. high": "55.5000", + "3. low": "54.6000", + "4. close": "54.8900", + "5. volume": "28292000" + }, + "2013-07-12": { + "1. open": "55.5100", + "2. high": "55.8500", + "3. low": "54.7500", + "4. close": "54.9700", + "5. volume": "32569200" + }, + "2013-07-11": { + "1. open": "55.8400", + "2. high": "55.8700", + "3. low": "54.5500", + "4. close": "55.1400", + "5. volume": "21322600" + }, + "2013-07-10": { + "1. open": "54.7700", + "2. high": "55.1500", + "3. low": "54.4400", + "4. close": "54.8300", + "5. volume": "16915000" + }, + "2013-07-09": { + "1. open": "55.0700", + "2. high": "55.1700", + "3. low": "54.1900", + "4. close": "54.8900", + "5. volume": "20508700" + }, + "2013-07-08": { + "1. open": "54.5400", + "2. high": "54.9100", + "3. low": "54.0500", + "4. close": "54.7000", + "5. volume": "21786900" + }, + "2013-07-05": { + "1. open": "53.3600", + "2. high": "54.0000", + "3. low": "53.1100", + "4. close": "53.9900", + "5. volume": "17070200" + }, + "2013-07-03": { + "1. open": "52.3100", + "2. high": "52.8100", + "3. low": "52.2100", + "4. close": "52.7700", + "5. volume": "10442300" + }, + "2013-07-02": { + "1. open": "52.5700", + "2. high": "53.5300", + "3. low": "52.1200", + "4. close": "52.8000", + "5. volume": "23935300" + }, + "2013-07-01": { + "1. open": "53.2200", + "2. high": "53.6300", + "3. low": "52.4300", + "4. close": "52.4900", + "5. volume": "23511100" + }, + "2013-06-28": { + "1. open": "53.1200", + "2. high": "53.1300", + "3. low": "52.5800", + "4. close": "52.7900", + "5. volume": "18256000" + }, + "2013-06-27": { + "1. open": "53.0300", + "2. high": "53.4900", + "3. low": "52.8800", + "4. close": "53.1500", + "5. volume": "17093600" + }, + "2013-06-26": { + "1. open": "52.6500", + "2. high": "52.8000", + "3. low": "51.8780", + "4. close": "52.5000", + "5. volume": "19332000" + }, + "2013-06-25": { + "1. open": "51.5100", + "2. high": "52.5645", + "3. low": "51.5100", + "4. close": "52.0800", + "5. volume": "20951400" + }, + "2013-06-24": { + "1. open": "50.8800", + "2. high": "51.4500", + "3. low": "50.1100", + "4. close": "50.9200", + "5. volume": "30736500" + }, + "2013-06-21": { + "1. open": "52.9600", + "2. high": "52.9800", + "3. low": "51.6900", + "4. close": "51.9600", + "5. volume": "44412200" + }, + "2013-06-20": { + "1. open": "53.0800", + "2. high": "53.1800", + "3. low": "52.2700", + "4. close": "52.4800", + "5. volume": "31857100" + }, + "2013-06-19": { + "1. open": "53.9900", + "2. high": "54.5100", + "3. low": "53.5200", + "4. close": "53.5500", + "5. volume": "20840000" + }, + "2013-06-18": { + "1. open": "54.0300", + "2. high": "54.2700", + "3. low": "53.7200", + "4. close": "54.1100", + "5. volume": "13259100" + }, + "2013-06-17": { + "1. open": "53.7000", + "2. high": "54.2550", + "3. low": "53.5400", + "4. close": "53.8500", + "5. volume": "16856600" + }, + "2013-06-14": { + "1. open": "54.0400", + "2. high": "54.1300", + "3. low": "52.9100", + "4. close": "53.1300", + "5. volume": "17185300" + }, + "2013-06-13": { + "1. open": "53.0000", + "2. high": "54.2400", + "3. low": "52.9700", + "4. close": "54.1700", + "5. volume": "17090200" + }, + "2013-06-12": { + "1. open": "53.9000", + "2. high": "54.1000", + "3. low": "52.9649", + "4. close": "53.1800", + "5. volume": "18479100" + }, + "2013-06-11": { + "1. open": "53.4600", + "2. high": "54.0500", + "3. low": "53.1100", + "4. close": "53.4900", + "5. volume": "17600800" + }, + "2013-06-10": { + "1. open": "54.6400", + "2. high": "54.8400", + "3. low": "54.0200", + "4. close": "54.3600", + "5. volume": "16007000" + }, + "2013-06-07": { + "1. open": "53.7700", + "2. high": "54.4800", + "3. low": "53.4100", + "4. close": "54.2700", + "5. volume": "21691000" + }, + "2013-06-06": { + "1. open": "52.8400", + "2. high": "53.5200", + "3. low": "52.2700", + "4. close": "53.5000", + "5. volume": "23940900" + }, + "2013-06-05": { + "1. open": "53.7800", + "2. high": "54.2700", + "3. low": "52.7000", + "4. close": "53.0300", + "5. volume": "24326000" + }, + "2013-06-04": { + "1. open": "54.5400", + "2. high": "55.3900", + "3. low": "53.8700", + "4. close": "54.0400", + "5. volume": "22022600" + }, + "2013-06-03": { + "1. open": "54.6000", + "2. high": "54.8600", + "3. low": "53.0350", + "4. close": "54.4900", + "5. volume": "28279600" + }, + "2013-05-31": { + "1. open": "55.7100", + "2. high": "55.8300", + "3. low": "54.5900", + "4. close": "54.5900", + "5. volume": "24990100" + }, + "2013-05-30": { + "1. open": "54.6000", + "2. high": "55.9000", + "3. low": "54.5300", + "4. close": "55.6200", + "5. volume": "24890800" + }, + "2013-05-29": { + "1. open": "54.0900", + "2. high": "54.9600", + "3. low": "53.9100", + "4. close": "54.6700", + "5. volume": "20482600" + }, + "2013-05-28": { + "1. open": "54.5600", + "2. high": "54.6486", + "3. low": "54.0250", + "4. close": "54.6000", + "5. volume": "27162300" + }, + "2013-05-24": { + "1. open": "52.9000", + "2. high": "53.6600", + "3. low": "52.7200", + "4. close": "53.6600", + "5. volume": "18342300" + }, + "2013-05-23": { + "1. open": "52.8200", + "2. high": "53.7890", + "3. low": "52.6600", + "4. close": "53.3500", + "5. volume": "25294200" + }, + "2013-05-22": { + "1. open": "53.4300", + "2. high": "54.9600", + "3. low": "53.2900", + "4. close": "53.6300", + "5. volume": "46968300" + }, + "2013-05-21": { + "1. open": "52.5300", + "2. high": "53.6700", + "3. low": "52.4500", + "4. close": "53.0200", + "5. volume": "37112600" + }, + "2013-05-20": { + "1. open": "52.2800", + "2. high": "52.6300", + "3. low": "51.9100", + "4. close": "52.2900", + "5. volume": "22020000" + }, + "2013-05-17": { + "1. open": "51.2600", + "2. high": "52.3300", + "3. low": "51.2500", + "4. close": "52.3000", + "5. volume": "26080300" + }, + "2013-05-16": { + "1. open": "50.8700", + "2. high": "51.6600", + "3. low": "50.8400", + "4. close": "50.9700", + "5. volume": "21389500" + }, + "2013-05-15": { + "1. open": "50.2000", + "2. high": "51.4300", + "3. low": "50.1500", + "4. close": "51.0900", + "5. volume": "27467000" + }, + "2013-05-14": { + "1. open": "49.7700", + "2. high": "50.4200", + "3. low": "49.6600", + "4. close": "50.2300", + "5. volume": "24188400" + }, + "2013-05-13": { + "1. open": "48.8400", + "2. high": "49.7000", + "3. low": "48.6100", + "4. close": "49.6700", + "5. volume": "23979500" + }, + "2013-05-10": { + "1. open": "49.0500", + "2. high": "49.2300", + "3. low": "48.6400", + "4. close": "48.9600", + "5. volume": "16199600" + }, + "2013-05-09": { + "1. open": "49.7000", + "2. high": "49.8100", + "3. low": "48.9200", + "4. close": "49.0400", + "5. volume": "18103100" + }, + "2013-05-08": { + "1. open": "49.2200", + "2. high": "49.9900", + "3. low": "49.1100", + "4. close": "49.7600", + "5. volume": "23559300" + }, + "2013-05-07": { + "1. open": "48.5700", + "2. high": "49.3900", + "3. low": "48.2600", + "4. close": "49.1400", + "5. volume": "24291600" + }, + "2013-05-06": { + "1. open": "47.7100", + "2. high": "48.3900", + "3. low": "47.5700", + "4. close": "48.1800", + "5. volume": "20829500" + }, + "2013-05-03": { + "1. open": "48.6300", + "2. high": "48.7000", + "3. low": "46.9800", + "4. close": "47.5700", + "5. volume": "43257900" + }, + "2013-05-02": { + "1. open": "48.2500", + "2. high": "48.2500", + "3. low": "47.7100", + "4. close": "48.0800", + "5. volume": "15529300" + }, + "2013-05-01": { + "1. open": "48.7600", + "2. high": "48.9100", + "3. low": "47.8500", + "4. close": "48.0100", + "5. volume": "17686400" + }, + "2013-04-30": { + "1. open": "48.9600", + "2. high": "49.2500", + "3. low": "48.7200", + "4. close": "49.0100", + "5. volume": "13802600" + }, + "2013-04-29": { + "1. open": "49.0800", + "2. high": "49.1000", + "3. low": "48.6500", + "4. close": "48.9200", + "5. volume": "13496300" + }, + "2013-04-26": { + "1. open": "48.8600", + "2. high": "49.0900", + "3. low": "48.6100", + "4. close": "48.8800", + "5. volume": "13929000" + }, + "2013-04-25": { + "1. open": "49.0200", + "2. high": "49.6300", + "3. low": "48.8899", + "4. close": "49.0000", + "5. volume": "19058800" + }, + "2013-04-24": { + "1. open": "48.3200", + "2. high": "48.9200", + "3. low": "48.1600", + "4. close": "48.7200", + "5. volume": "16459300" + }, + "2013-04-23": { + "1. open": "47.6800", + "2. high": "48.2400", + "3. low": "47.3900", + "4. close": "48.1700", + "5. volume": "20568500" + }, + "2013-04-22": { + "1. open": "47.4000", + "2. high": "47.4900", + "3. low": "46.8700", + "4. close": "47.3500", + "5. volume": "15230100" + }, + "2013-04-19": { + "1. open": "47.1500", + "2. high": "47.3640", + "3. low": "46.7000", + "4. close": "47.2300", + "5. volume": "19746100" + }, + "2013-04-18": { + "1. open": "46.8000", + "2. high": "47.3300", + "3. low": "46.0500", + "4. close": "46.6400", + "5. volume": "26106800" + }, + "2013-04-17": { + "1. open": "48.1100", + "2. high": "48.1800", + "3. low": "46.3800", + "4. close": "46.7900", + "5. volume": "43466300" + }, + "2013-04-16": { + "1. open": "48.4300", + "2. high": "48.5200", + "3. low": "47.5900", + "4. close": "48.4900", + "5. volume": "23865500" + }, + "2013-04-15": { + "1. open": "48.3900", + "2. high": "49.3400", + "3. low": "47.9000", + "4. close": "47.9300", + "5. volume": "31527300" + }, + "2013-04-12": { + "1. open": "48.9000", + "2. high": "49.5800", + "3. low": "48.4500", + "4. close": "49.0100", + "5. volume": "37805900" + }, + "2013-04-11": { + "1. open": "49.2100", + "2. high": "49.6000", + "3. low": "48.8300", + "4. close": "49.3100", + "5. volume": "22584700" + }, + "2013-04-10": { + "1. open": "48.9400", + "2. high": "49.5600", + "3. low": "48.8800", + "4. close": "49.2500", + "5. volume": "20388900" + }, + "2013-04-09": { + "1. open": "48.7400", + "2. high": "48.9612", + "3. low": "48.4600", + "4. close": "48.6800", + "5. volume": "20066700" + }, + "2013-04-08": { + "1. open": "47.8800", + "2. high": "48.5900", + "3. low": "47.5900", + "4. close": "48.5800", + "5. volume": "18672300" + }, + "2013-04-05": { + "1. open": "46.7900", + "2. high": "48.0400", + "3. low": "46.7500", + "4. close": "47.9100", + "5. volume": "22961500" + }, + "2013-04-04": { + "1. open": "46.9600", + "2. high": "47.5399", + "3. low": "46.9000", + "4. close": "47.4900", + "5. volume": "21514000" + }, + "2013-04-03": { + "1. open": "48.0300", + "2. high": "48.0700", + "3. low": "46.5300", + "4. close": "46.8500", + "5. volume": "33467400" + }, + "2013-04-02": { + "1. open": "48.0100", + "2. high": "48.3800", + "3. low": "47.8750", + "4. close": "48.2800", + "5. volume": "17273700" + }, + "2013-04-01": { + "1. open": "47.5500", + "2. high": "47.9900", + "3. low": "47.4900", + "4. close": "47.8300", + "5. volume": "17442200" + }, + "2013-03-28": { + "1. open": "47.8400", + "2. high": "47.9300", + "3. low": "47.2800", + "4. close": "47.4600", + "5. volume": "27506700" + }, + "2013-03-27": { + "1. open": "48.2000", + "2. high": "48.3100", + "3. low": "47.5600", + "4. close": "47.7700", + "5. volume": "26530100" + }, + "2013-03-26": { + "1. open": "48.7400", + "2. high": "48.9700", + "3. low": "48.3200", + "4. close": "48.6400", + "5. volume": "16417500" + }, + "2013-03-25": { + "1. open": "49.0400", + "2. high": "49.3200", + "3. low": "48.1600", + "4. close": "48.5200", + "5. volume": "23581400" + }, + "2013-03-22": { + "1. open": "48.6300", + "2. high": "49.0000", + "3. low": "48.3400", + "4. close": "48.7800", + "5. volume": "22791500" + }, + "2013-03-21": { + "1. open": "48.7900", + "2. high": "49.2300", + "3. low": "48.3500", + "4. close": "48.3500", + "5. volume": "23535900" + }, + "2013-03-20": { + "1. open": "49.5700", + "2. high": "49.6400", + "3. low": "49.0400", + "4. close": "49.1200", + "5. volume": "19385300" + }, + "2013-03-19": { + "1. open": "49.6500", + "2. high": "49.9900", + "3. low": "48.6800", + "4. close": "49.2000", + "5. volume": "24411500" + }, + "2013-03-18": { + "1. open": "49.1900", + "2. high": "49.6600", + "3. low": "48.9500", + "4. close": "49.5100", + "5. volume": "28011400" + }, + "2013-03-15": { + "1. open": "49.9700", + "2. high": "50.2900", + "3. low": "49.1500", + "4. close": "50.0200", + "5. volume": "60880800" + }, + "2013-03-14": { + "1. open": "50.2500", + "2. high": "51.0000", + "3. low": "50.1900", + "4. close": "51.0000", + "5. volume": "26378700" + }, + "2013-03-13": { + "1. open": "50.2901", + "2. high": "50.4300", + "3. low": "50.1100", + "4. close": "50.1600", + "5. volume": "16680200" + }, + "2013-03-12": { + "1. open": "50.3500", + "2. high": "50.6700", + "3. low": "50.0500", + "4. close": "50.2800", + "5. volume": "18003400" + }, + "2013-03-11": { + "1. open": "50.2300", + "2. high": "50.7700", + "3. low": "49.9100", + "4. close": "50.4800", + "5. volume": "19473000" + }, + "2013-03-08": { + "1. open": "50.5900", + "2. high": "50.8500", + "3. low": "49.6100", + "4. close": "50.2000", + "5. volume": "32711900" + }, + "2013-03-07": { + "1. open": "50.0500", + "2. high": "50.8600", + "3. low": "50.0100", + "4. close": "50.6300", + "5. volume": "24245400" + }, + "2013-03-06": { + "1. open": "49.8800", + "2. high": "50.1900", + "3. low": "49.6200", + "4. close": "50.0300", + "5. volume": "19607900" + }, + "2013-03-05": { + "1. open": "49.4900", + "2. high": "50.1100", + "3. low": "49.3100", + "4. close": "49.4900", + "5. volume": "25561100" + }, + "2013-03-04": { + "1. open": "48.7300", + "2. high": "49.1400", + "3. low": "48.3300", + "4. close": "49.1000", + "5. volume": "4518437" + }, + "2013-03-01": { + "1. open": "48.5900", + "2. high": "49.4200", + "3. low": "48.3700", + "4. close": "48.9100", + "5. volume": "4942191" + }, + "2013-02-28": { + "1. open": "49.1600", + "2. high": "49.5500", + "3. low": "48.7500", + "4. close": "48.9200", + "5. volume": "24711500" + }, + "2013-02-27": { + "1. open": "47.8500", + "2. high": "49.4000", + "3. low": "47.7600", + "4. close": "49.2800", + "5. volume": "31921200" + }, + "2013-02-26": { + "1. open": "48.2200", + "2. high": "48.2600", + "3. low": "46.8500", + "4. close": "47.6000", + "5. volume": "39401400" + }, + "2013-02-25": { + "1. open": "49.1000", + "2. high": "49.2000", + "3. low": "47.6500", + "4. close": "47.7000", + "5. volume": "32775500" + }, + "2013-02-22": { + "1. open": "48.6300", + "2. high": "48.9100", + "3. low": "48.4100", + "4. close": "48.9100", + "5. volume": "23584100" + }, + "2013-02-21": { + "1. open": "48.4100", + "2. high": "48.4500", + "3. low": "47.8300", + "4. close": "48.2500", + "5. volume": "24437700" + }, + "2013-02-20": { + "1. open": "49.3500", + "2. high": "49.5400", + "3. low": "48.3600", + "4. close": "48.6100", + "5. volume": "24786700" + }, + "2013-02-19": { + "1. open": "49.1200", + "2. high": "49.6800", + "3. low": "49.1200", + "4. close": "49.4500", + "5. volume": "20445900" + }, + "2013-02-15": { + "1. open": "49.3500", + "2. high": "49.4600", + "3. low": "48.5700", + "4. close": "48.8800", + "5. volume": "20016200" + }, + "2013-02-14": { + "1. open": "48.4000", + "2. high": "49.2899", + "3. low": "48.3700", + "4. close": "49.2200", + "5. volume": "18017800" + }, + "2013-02-13": { + "1. open": "49.3500", + "2. high": "49.4500", + "3. low": "48.5000", + "4. close": "48.6800", + "5. volume": "21635600" + }, + "2013-02-12": { + "1. open": "48.8000", + "2. high": "49.3100", + "3. low": "48.6000", + "4. close": "49.1400", + "5. volume": "16388000" + }, + "2013-02-11": { + "1. open": "48.5100", + "2. high": "48.9000", + "3. low": "48.3800", + "4. close": "48.6600", + "5. volume": "13935900" + }, + "2013-02-08": { + "1. open": "48.3300", + "2. high": "48.6900", + "3. low": "48.2600", + "4. close": "48.6300", + "5. volume": "15218300" + }, + "2013-02-07": { + "1. open": "48.6500", + "2. high": "48.7500", + "3. low": "47.9000", + "4. close": "48.2300", + "5. volume": "21429600" + }, + "2013-02-06": { + "1. open": "48.4200", + "2. high": "48.8300", + "3. low": "48.3200", + "4. close": "48.6100", + "5. volume": "28282600" + }, + "2013-02-05": { + "1. open": "47.9400", + "2. high": "48.8000", + "3. low": "47.9300", + "4. close": "48.7900", + "5. volume": "28067500" + }, + "2013-02-04": { + "1. open": "47.5400", + "2. high": "47.8100", + "3. low": "47.3800", + "4. close": "47.6800", + "5. volume": "20822600" + }, + "2013-02-01": { + "1. open": "47.4000", + "2. high": "48.0000", + "3. low": "47.2100", + "4. close": "47.8500", + "5. volume": "24520000" + }, + "2013-01-31": { + "1. open": "47.0100", + "2. high": "47.2200", + "3. low": "46.8800", + "4. close": "47.0500", + "5. volume": "19536000" + }, + "2013-01-30": { + "1. open": "47.0400", + "2. high": "47.3500", + "3. low": "46.9600", + "4. close": "47.1300", + "5. volume": "18631300" + }, + "2013-01-29": { + "1. open": "46.2800", + "2. high": "47.1600", + "3. low": "46.2500", + "4. close": "47.1200", + "5. volume": "19907400" + }, + "2013-01-28": { + "1. open": "46.8400", + "2. high": "47.0000", + "3. low": "46.4800", + "4. close": "46.6400", + "5. volume": "19706800" + }, + "2013-01-25": { + "1. open": "46.7400", + "2. high": "47.1600", + "3. low": "46.6050", + "4. close": "47.1600", + "5. volume": "26009100" + }, + "2013-01-24": { + "1. open": "46.2400", + "2. high": "46.8000", + "3. low": "46.0800", + "4. close": "46.3700", + "5. volume": "20008200" + }, + "2013-01-23": { + "1. open": "46.2300", + "2. high": "46.4400", + "3. low": "45.9200", + "4. close": "46.2300", + "5. volume": "19105100" + }, + "2013-01-22": { + "1. open": "46.2500", + "2. high": "46.5500", + "3. low": "46.1300", + "4. close": "46.5400", + "5. volume": "24257300" + }, + "2013-01-18": { + "1. open": "46.3800", + "2. high": "46.6000", + "3. low": "46.1800", + "4. close": "46.4600", + "5. volume": "28679100" + }, + "2013-01-17": { + "1. open": "46.4000", + "2. high": "46.8700", + "3. low": "46.2900", + "4. close": "46.4400", + "5. volume": "41086800" + }, + "2013-01-16": { + "1. open": "45.9100", + "2. high": "46.8300", + "3. low": "45.5700", + "4. close": "46.8200", + "5. volume": "43453600" + }, + "2013-01-15": { + "1. open": "45.4900", + "2. high": "46.4700", + "3. low": "45.3500", + "4. close": "46.3500", + "5. volume": "29898000" + }, + "2013-01-14": { + "1. open": "45.8900", + "2. high": "46.1800", + "3. low": "45.4800", + "4. close": "45.8800", + "5. volume": "19079500" + }, + "2013-01-11": { + "1. open": "45.9700", + "2. high": "46.1500", + "3. low": "45.4700", + "4. close": "46.1400", + "5. volume": "19723900" + }, + "2013-01-10": { + "1. open": "45.8900", + "2. high": "46.1600", + "3. low": "45.5300", + "4. close": "46.1500", + "5. volume": "23413600" + }, + "2013-01-09": { + "1. open": "45.5600", + "2. high": "46.2000", + "3. low": "45.1400", + "4. close": "45.4700", + "5. volume": "25920600" + }, + "2013-01-08": { + "1. open": "45.4000", + "2. high": "45.5000", + "3. low": "44.9600", + "4. close": "45.5000", + "5. volume": "19624200" + }, + "2013-01-07": { + "1. open": "45.0900", + "2. high": "45.4850", + "3. low": "45.0200", + "4. close": "45.4100", + "5. volume": "24456900" + }, + "2013-01-04": { + "1. open": "44.4500", + "2. high": "45.4300", + "3. low": "44.4400", + "4. close": "45.3600", + "5. volume": "24487700" + }, + "2013-01-03": { + "1. open": "44.7400", + "2. high": "44.7500", + "3. low": "44.2000", + "4. close": "44.5700", + "5. volume": "24227700" + }, + "2013-01-02": { + "1. open": "44.9800", + "2. high": "45.0000", + "3. low": "44.2200", + "4. close": "44.6600", + "5. volume": "31413000" + }, + "2012-12-31": { + "1. open": "43.1000", + "2. high": "44.0000", + "3. low": "43.0500", + "4. close": "43.9691", + "5. volume": "24209600" + }, + "2012-12-28": { + "1. open": "43.1000", + "2. high": "43.6900", + "3. low": "43.0900", + "4. close": "43.2400", + "5. volume": "15401200" + }, + "2012-12-27": { + "1. open": "43.9600", + "2. high": "44.0200", + "3. low": "42.9000", + "4. close": "43.6300", + "5. volume": "19567000" + }, + "2012-12-26": { + "1. open": "43.9500", + "2. high": "44.1800", + "3. low": "43.7200", + "4. close": "43.9600", + "5. volume": "11498900" + }, + "2012-12-24": { + "1. open": "43.7200", + "2. high": "44.0200", + "3. low": "43.7100", + "4. close": "43.9200", + "5. volume": "8621200" + }, + "2012-12-21": { + "1. open": "43.8200", + "2. high": "44.2000", + "3. low": "43.3400", + "4. close": "44.0000", + "5. volume": "38973500" + }, + "2012-12-20": { + "1. open": "43.6900", + "2. high": "44.5400", + "3. low": "43.4100", + "4. close": "44.5300", + "5. volume": "25014900" + }, + "2012-12-19": { + "1. open": "43.9900", + "2. high": "44.3900", + "3. low": "43.4200", + "4. close": "43.5300", + "5. volume": "34348500" + }, + "2012-12-18": { + "1. open": "43.8300", + "2. high": "43.9400", + "3. low": "43.3100", + "4. close": "43.8700", + "5. volume": "33858600" + }, + "2012-12-17": { + "1. open": "43.0000", + "2. high": "43.5100", + "3. low": "42.8100", + "4. close": "43.4800", + "5. volume": "23879800" + }, + "2012-12-14": { + "1. open": "42.7700", + "2. high": "43.1100", + "3. low": "42.7100", + "4. close": "42.8100", + "5. volume": "16208600" + }, + "2012-12-13": { + "1. open": "42.6500", + "2. high": "42.9200", + "3. low": "42.5000", + "4. close": "42.7800", + "5. volume": "18457000" + }, + "2012-12-12": { + "1. open": "43.0000", + "2. high": "43.3750", + "3. low": "42.7000", + "4. close": "42.7700", + "5. volume": "23110600" + }, + "2012-12-11": { + "1. open": "42.6000", + "2. high": "43.0900", + "3. low": "42.4200", + "4. close": "42.6400", + "5. volume": "21955000" + }, + "2012-12-10": { + "1. open": "42.5400", + "2. high": "42.6700", + "3. low": "42.0100", + "4. close": "42.3100", + "5. volume": "22394500" + }, + "2012-12-07": { + "1. open": "41.8400", + "2. high": "42.5700", + "3. low": "41.7300", + "4. close": "42.5600", + "5. volume": "34552900" + }, + "2012-12-06": { + "1. open": "41.2500", + "2. high": "41.5500", + "3. low": "41.1100", + "4. close": "41.4700", + "5. volume": "20541700" + }, + "2012-12-05": { + "1. open": "40.6900", + "2. high": "41.4900", + "3. low": "40.5000", + "4. close": "41.2000", + "5. volume": "25515600" + }, + "2012-12-04": { + "1. open": "40.7800", + "2. high": "40.9200", + "3. low": "40.2000", + "4. close": "40.5700", + "5. volume": "24031100" + }, + "2012-12-03": { + "1. open": "41.2700", + "2. high": "41.3700", + "3. low": "40.7500", + "4. close": "40.8100", + "5. volume": "18955500" + }, + "2012-11-30": { + "1. open": "40.9900", + "2. high": "41.3400", + "3. low": "40.8500", + "4. close": "41.0800", + "5. volume": "20066600" + }, + "2012-11-29": { + "1. open": "41.1500", + "2. high": "41.3500", + "3. low": "40.9100", + "4. close": "41.2200", + "5. volume": "18915000" + }, + "2012-11-28": { + "1. open": "40.4900", + "2. high": "40.8800", + "3. low": "39.8800", + "4. close": "40.8300", + "5. volume": "26106900" + }, + "2012-11-27": { + "1. open": "40.8700", + "2. high": "41.2000", + "3. low": "40.6400", + "4. close": "40.7500", + "5. volume": "19875000" + }, + "2012-11-26": { + "1. open": "40.7900", + "2. high": "40.8800", + "3. low": "40.0900", + "4. close": "40.8800", + "5. volume": "20376600" + }, + "2012-11-23": { + "1. open": "41.1000", + "2. high": "41.2200", + "3. low": "40.9700", + "4. close": "41.0900", + "5. volume": "8316700" + }, + "2012-11-21": { + "1. open": "40.9400", + "2. high": "40.9800", + "3. low": "40.3500", + "4. close": "40.7300", + "5. volume": "13030200" + }, + "2012-11-20": { + "1. open": "40.3300", + "2. high": "41.1800", + "3. low": "40.2500", + "4. close": "40.7000", + "5. volume": "19375900" + }, + "2012-11-19": { + "1. open": "40.0900", + "2. high": "40.7000", + "3. low": "40.0900", + "4. close": "40.5900", + "5. volume": "26781200" + }, + "2012-11-16": { + "1. open": "39.4300", + "2. high": "39.6700", + "3. low": "38.8300", + "4. close": "39.5300", + "5. volume": "32458000" + }, + "2012-11-15": { + "1. open": "39.0600", + "2. high": "39.7200", + "3. low": "38.9700", + "4. close": "39.3900", + "5. volume": "24858700" + }, + "2012-11-14": { + "1. open": "40.2100", + "2. high": "40.3700", + "3. low": "39.1300", + "4. close": "39.2900", + "5. volume": "30986600" + }, + "2012-11-13": { + "1. open": "40.1800", + "2. high": "40.5200", + "3. low": "40.0000", + "4. close": "40.0400", + "5. volume": "19793500" + }, + "2012-11-12": { + "1. open": "40.8500", + "2. high": "40.9100", + "3. low": "40.3000", + "4. close": "40.5800", + "5. volume": "12816000" + }, + "2012-11-09": { + "1. open": "40.3100", + "2. high": "41.2300", + "3. low": "39.8600", + "4. close": "40.6200", + "5. volume": "27553200" + }, + "2012-11-08": { + "1. open": "41.2800", + "2. high": "41.5000", + "3. low": "40.4000", + "4. close": "40.4000", + "5. volume": "27830900" + }, + "2012-11-07": { + "1. open": "42.0100", + "2. high": "42.0100", + "3. low": "40.3100", + "4. close": "40.4800", + "5. volume": "47631200" + }, + "2012-11-06": { + "1. open": "42.5700", + "2. high": "43.0500", + "3. low": "42.4100", + "4. close": "42.8800", + "5. volume": "17190900" + }, + "2012-11-05": { + "1. open": "42.3300", + "2. high": "42.3600", + "3. low": "41.8550", + "4. close": "42.2700", + "5. volume": "13252500" + }, + "2012-11-02": { + "1. open": "43.0400", + "2. high": "43.0700", + "3. low": "42.3300", + "4. close": "42.4200", + "5. volume": "17029200" + }, + "2012-11-01": { + "1. open": "41.7000", + "2. high": "42.9000", + "3. low": "41.5800", + "4. close": "42.8400", + "5. volume": "23325400" + }, + "2012-10-31": { + "1. open": "41.4500", + "2. high": "41.7900", + "3. low": "41.1500", + "4. close": "41.6800", + "5. volume": "19423500" + }, + "2012-10-26": { + "1. open": "41.4200", + "2. high": "41.6624", + "3. low": "40.8700", + "4. close": "41.1600", + "5. volume": "21892700" + }, + "2012-10-25": { + "1. open": "42.2400", + "2. high": "42.2800", + "3. low": "41.4000", + "4. close": "41.6700", + "5. volume": "17311700" + }, + "2012-10-24": { + "1. open": "41.6800", + "2. high": "41.8750", + "3. low": "41.3400", + "4. close": "41.7100", + "5. volume": "18918900" + }, + "2012-10-23": { + "1. open": "41.4700", + "2. high": "41.7400", + "3. low": "41.0500", + "4. close": "41.3300", + "5. volume": "22896400" + }, + "2012-10-22": { + "1. open": "42.2500", + "2. high": "42.5200", + "3. low": "41.5000", + "4. close": "42.0900", + "5. volume": "27993000" + }, + "2012-10-19": { + "1. open": "42.8000", + "2. high": "42.8200", + "3. low": "42.0600", + "4. close": "42.3200", + "5. volume": "29747500" + }, + "2012-10-18": { + "1. open": "43.0900", + "2. high": "43.3500", + "3. low": "42.7500", + "4. close": "43.0100", + "5. volume": "23630400" + }, + "2012-10-17": { + "1. open": "42.9400", + "2. high": "43.5400", + "3. low": "42.7700", + "4. close": "43.3200", + "5. volume": "26177500" + }, + "2012-10-16": { + "1. open": "42.7900", + "2. high": "43.1100", + "3. low": "42.2700", + "4. close": "42.8300", + "5. volume": "28588100" + }, + "2012-10-15": { + "1. open": "41.9100", + "2. high": "42.4100", + "3. low": "41.7300", + "4. close": "42.3800", + "5. volume": "26268000" + }, + "2012-10-12": { + "1. open": "41.6000", + "2. high": "42.4300", + "3. low": "41.1500", + "4. close": "41.6200", + "5. volume": "44564000" + }, + "2012-10-11": { + "1. open": "42.3700", + "2. high": "42.6400", + "3. low": "41.8500", + "4. close": "42.1000", + "5. volume": "27755000" + }, + "2012-10-10": { + "1. open": "41.5500", + "2. high": "42.0000", + "3. low": "41.3300", + "4. close": "41.7700", + "5. volume": "25797600" + }, + "2012-10-09": { + "1. open": "41.7700", + "2. high": "41.9500", + "3. low": "41.3000", + "4. close": "41.3800", + "5. volume": "19947500" + }, + "2012-10-08": { + "1. open": "41.3300", + "2. high": "41.8400", + "3. low": "41.1100", + "4. close": "41.6600", + "5. volume": "18631300" + }, + "2012-10-05": { + "1. open": "42.0400", + "2. high": "42.4400", + "3. low": "41.4600", + "4. close": "41.7100", + "5. volume": "22774400" + }, + "2012-10-04": { + "1. open": "41.1600", + "2. high": "41.9871", + "3. low": "40.9100", + "4. close": "41.8200", + "5. volume": "24326500" + }, + "2012-10-03": { + "1. open": "40.8300", + "2. high": "41.0000", + "3. low": "40.4200", + "4. close": "40.8600", + "5. volume": "22419100" + }, + "2012-10-02": { + "1. open": "41.1400", + "2. high": "41.2400", + "3. low": "40.5600", + "4. close": "40.9200", + "5. volume": "26946100" + }, + "2012-10-01": { + "1. open": "40.8800", + "2. high": "41.5000", + "3. low": "40.8000", + "4. close": "40.9700", + "5. volume": "21956400" + }, + "2012-09-28": { + "1. open": "40.4200", + "2. high": "40.6300", + "3. low": "40.1600", + "4. close": "40.4800", + "5. volume": "21380700" + }, + "2012-09-27": { + "1. open": "40.4000", + "2. high": "40.9900", + "3. low": "40.2100", + "4. close": "40.6800", + "5. volume": "20843400" + }, + "2012-09-26": { + "1. open": "40.1500", + "2. high": "40.6250", + "3. low": "39.7000", + "4. close": "40.2400", + "5. volume": "23782700" + }, + "2012-09-25": { + "1. open": "41.5500", + "2. high": "41.5500", + "3. low": "40.5300", + "4. close": "40.5500", + "5. volume": "21988200" + }, + "2012-09-24": { + "1. open": "40.6100", + "2. high": "41.4700", + "3. low": "40.5900", + "4. close": "41.2300", + "5. volume": "20499500" + }, + "2012-09-21": { + "1. open": "41.5300", + "2. high": "41.7000", + "3. low": "40.7700", + "4. close": "40.8800", + "5. volume": "28287400" + }, + "2012-09-20": { + "1. open": "40.9600", + "2. high": "41.2800", + "3. low": "40.5500", + "4. close": "41.2500", + "5. volume": "20997400" + }, + "2012-09-19": { + "1. open": "41.3300", + "2. high": "41.7600", + "3. low": "41.0400", + "4. close": "41.3400", + "5. volume": "22887200" + }, + "2012-09-18": { + "1. open": "41.0500", + "2. high": "41.3300", + "3. low": "40.6600", + "4. close": "41.2600", + "5. volume": "25186600" + }, + "2012-09-17": { + "1. open": "41.0000", + "2. high": "41.4400", + "3. low": "40.9500", + "4. close": "41.1900", + "5. volume": "19740100" + }, + "2012-09-14": { + "1. open": "41.9600", + "2. high": "42.0900", + "3. low": "41.2300", + "4. close": "41.5700", + "5. volume": "43471600" + }, + "2012-09-13": { + "1. open": "39.8400", + "2. high": "41.5800", + "3. low": "39.5900", + "4. close": "41.4000", + "5. volume": "47018600" + }, + "2012-09-12": { + "1. open": "39.8800", + "2. high": "40.2500", + "3. low": "39.7850", + "4. close": "39.9200", + "5. volume": "29882200" + }, + "2012-09-11": { + "1. open": "38.8000", + "2. high": "39.6300", + "3. low": "38.7299", + "4. close": "39.6000", + "5. volume": "22378900" + }, + "2012-09-10": { + "1. open": "39.2300", + "2. high": "39.7800", + "3. low": "38.7300", + "4. close": "38.7600", + "5. volume": "20853500" + }, + "2012-09-07": { + "1. open": "39.0400", + "2. high": "39.5300", + "3. low": "39.0000", + "4. close": "39.3000", + "5. volume": "28082400" + }, + "2012-09-06": { + "1. open": "37.5800", + "2. high": "38.8700", + "3. low": "37.5000", + "4. close": "38.6900", + "5. volume": "41346800" + }, + "2012-09-05": { + "1. open": "37.0800", + "2. high": "37.2900", + "3. low": "36.9400", + "4. close": "37.1100", + "5. volume": "13537500" + }, + "2012-09-04": { + "1. open": "36.9800", + "2. high": "37.2400", + "3. low": "36.7800", + "4. close": "37.0100", + "5. volume": "13631400" + }, + "2012-08-31": { + "1. open": "37.1400", + "2. high": "37.4000", + "3. low": "36.8600", + "4. close": "37.1400", + "5. volume": "16771600" + }, + "2012-08-30": { + "1. open": "37.0600", + "2. high": "37.1300", + "3. low": "36.7100", + "4. close": "36.9000", + "5. volume": "13700700" + }, + "2012-08-29": { + "1. open": "37.3200", + "2. high": "37.4900", + "3. low": "37.0600", + "4. close": "37.3000", + "5. volume": "13681900" + }, + "2012-08-28": { + "1. open": "37.1000", + "2. high": "37.4910", + "3. low": "36.9000", + "4. close": "37.1300", + "5. volume": "18050500" + }, + "2012-08-27": { + "1. open": "37.3100", + "2. high": "37.4400", + "3. low": "36.9000", + "4. close": "37.2300", + "5. volume": "17618200" + }, + "2012-08-24": { + "1. open": "36.9400", + "2. high": "37.4400", + "3. low": "36.6700", + "4. close": "37.1700", + "5. volume": "20019300" + }, + "2012-08-23": { + "1. open": "37.8100", + "2. high": "37.8900", + "3. low": "37.2000", + "4. close": "37.2300", + "5. volume": "16429500" + }, + "2012-08-22": { + "1. open": "37.8800", + "2. high": "38.1800", + "3. low": "37.5600", + "4. close": "37.8300", + "5. volume": "16899400" + }, + "2012-08-21": { + "1. open": "37.6300", + "2. high": "38.8600", + "3. low": "37.5600", + "4. close": "38.0400", + "5. volume": "36880600" + }, + "2012-08-20": { + "1. open": "36.9200", + "2. high": "37.5000", + "3. low": "36.8000", + "4. close": "37.3700", + "5. volume": "17922100" + }, + "2012-08-17": { + "1. open": "37.2000", + "2. high": "37.2000", + "3. low": "36.8000", + "4. close": "36.9800", + "5. volume": "17079800" + }, + "2012-08-16": { + "1. open": "37.1800", + "2. high": "37.3500", + "3. low": "36.8000", + "4. close": "37.1000", + "5. volume": "15894100" + }, + "2012-08-15": { + "1. open": "37.0700", + "2. high": "37.4100", + "3. low": "36.9500", + "4. close": "37.0700", + "5. volume": "17521300" + }, + "2012-08-14": { + "1. open": "37.4200", + "2. high": "37.6400", + "3. low": "36.9800", + "4. close": "37.1000", + "5. volume": "18065100" + }, + "2012-08-13": { + "1. open": "36.8700", + "2. high": "37.0900", + "3. low": "36.6450", + "4. close": "36.9900", + "5. volume": "14453500" + }, + "2012-08-10": { + "1. open": "36.7600", + "2. high": "37.0000", + "3. low": "36.4000", + "4. close": "36.9700", + "5. volume": "15492700" + }, + "2012-08-09": { + "1. open": "36.7200", + "2. high": "37.2600", + "3. low": "36.5900", + "4. close": "36.9200", + "5. volume": "23406700" + }, + "2012-08-08": { + "1. open": "36.8500", + "2. high": "37.4800", + "3. low": "36.7500", + "4. close": "37.1600", + "5. volume": "18672400" + }, + "2012-08-07": { + "1. open": "36.5700", + "2. high": "37.8700", + "3. low": "36.5700", + "4. close": "37.0100", + "5. volume": "37225800" + }, + "2012-08-06": { + "1. open": "36.2400", + "2. high": "36.8000", + "3. low": "36.1100", + "4. close": "36.3000", + "5. volume": "18979200" + }, + "2012-08-03": { + "1. open": "35.8200", + "2. high": "36.2900", + "3. low": "35.5000", + "4. close": "36.0900", + "5. volume": "24516300" + }, + "2012-08-02": { + "1. open": "35.6200", + "2. high": "35.8400", + "3. low": "34.7600", + "4. close": "35.1700", + "5. volume": "36675000" + }, + "2012-08-01": { + "1. open": "36.1900", + "2. high": "36.4000", + "3. low": "35.8200", + "4. close": "36.0000", + "5. volume": "22180200" + }, + "2012-07-31": { + "1. open": "36.1100", + "2. high": "36.3300", + "3. low": "35.9100", + "4. close": "36.0000", + "5. volume": "19681600" + }, + "2012-07-30": { + "1. open": "36.5000", + "2. high": "36.5200", + "3. low": "35.9400", + "4. close": "36.1400", + "5. volume": "30698200" + }, + "2012-07-27": { + "1. open": "36.0100", + "2. high": "37.2000", + "3. low": "35.5100", + "4. close": "36.8900", + "5. volume": "63636200" + }, + "2012-07-26": { + "1. open": "35.7800", + "2. high": "35.9400", + "3. low": "35.3400", + "4. close": "35.8100", + "5. volume": "28900500" + }, + "2012-07-25": { + "1. open": "34.9800", + "2. high": "35.4500", + "3. low": "34.7900", + "4. close": "35.1700", + "5. volume": "32127700" + }, + "2012-07-24": { + "1. open": "34.5800", + "2. high": "34.8900", + "3. low": "34.2200", + "4. close": "34.7300", + "5. volume": "29920400" + }, + "2012-07-23": { + "1. open": "33.2400", + "2. high": "34.5000", + "3. low": "33.1000", + "4. close": "34.4400", + "5. volume": "41248300" + }, + "2012-07-20": { + "1. open": "34.0500", + "2. high": "34.1300", + "3. low": "33.9000", + "4. close": "33.9000", + "5. volume": "36301200" + }, + "2012-07-19": { + "1. open": "35.0200", + "2. high": "35.1700", + "3. low": "34.3100", + "4. close": "34.4600", + "5. volume": "34384700" + }, + "2012-07-18": { + "1. open": "34.7500", + "2. high": "35.2300", + "3. low": "34.6500", + "4. close": "34.9600", + "5. volume": "28944900" + }, + "2012-07-17": { + "1. open": "35.4400", + "2. high": "35.4800", + "3. low": "34.2701", + "4. close": "34.9900", + "5. volume": "43998300" + }, + "2012-07-16": { + "1. open": "35.7600", + "2. high": "35.8500", + "3. low": "34.7300", + "4. close": "35.0900", + "5. volume": "52368300" + }, + "2012-07-13": { + "1. open": "35.0600", + "2. high": "36.2000", + "3. low": "34.8600", + "4. close": "36.0700", + "5. volume": "83001000" + }, + "2012-07-12": { + "1. open": "34.3300", + "2. high": "34.5700", + "3. low": "33.9400", + "4. close": "34.0400", + "5. volume": "39301500" + }, + "2012-07-11": { + "1. open": "34.2100", + "2. high": "34.8000", + "3. low": "34.1204", + "4. close": "34.5900", + "5. volume": "35144300" + }, + "2012-07-10": { + "1. open": "34.2200", + "2. high": "34.4500", + "3. low": "33.8100", + "4. close": "34.2500", + "5. volume": "33175500" + }, + "2012-07-09": { + "1. open": "33.8100", + "2. high": "34.1200", + "3. low": "33.5400", + "4. close": "33.9600", + "5. volume": "30545000" + }, + "2012-07-06": { + "1. open": "33.9100", + "2. high": "34.1200", + "3. low": "33.7300", + "4. close": "33.9000", + "5. volume": "32057200" + }, + "2012-07-05": { + "1. open": "35.6100", + "2. high": "35.6600", + "3. low": "34.2200", + "4. close": "34.3800", + "5. volume": "58519800" + }, + "2012-07-03": { + "1. open": "35.9600", + "2. high": "36.1400", + "3. low": "35.5350", + "4. close": "35.8800", + "5. volume": "26705900" + }, + "2012-07-02": { + "1. open": "36.2700", + "2. high": "36.3600", + "3. low": "35.5900", + "4. close": "36.2800", + "5. volume": "34274900" + }, + "2012-06-29": { + "1. open": "36.7000", + "2. high": "36.8000", + "3. low": "35.2500", + "4. close": "35.7300", + "5. volume": "56063200" + }, + "2012-06-28": { + "1. open": "35.3200", + "2. high": "35.9300", + "3. low": "34.8500", + "4. close": "35.8800", + "5. volume": "69904800" + }, + "2012-06-27": { + "1. open": "35.6400", + "2. high": "36.8200", + "3. low": "35.5000", + "4. close": "36.7800", + "5. volume": "34156800" + }, + "2012-06-26": { + "1. open": "36.0600", + "2. high": "36.1200", + "3. low": "35.5800", + "4. close": "35.7100", + "5. volume": "35053600" + }, + "2012-06-25": { + "1. open": "35.2600", + "2. high": "35.4700", + "3. low": "34.6400", + "4. close": "35.3200", + "5. volume": "33115800" + }, + "2012-06-22": { + "1. open": "36.0200", + "2. high": "36.4900", + "3. low": "35.9600", + "4. close": "35.9900", + "5. volume": "44193500" + }, + "2012-06-21": { + "1. open": "36.4900", + "2. high": "37.0300", + "3. low": "35.4300", + "4. close": "35.5100", + "5. volume": "95637000" + }, + "2012-06-20": { + "1. open": "36.0300", + "2. high": "36.9400", + "3. low": "35.8300", + "4. close": "36.4500", + "5. volume": "61149700" + }, + "2012-06-19": { + "1. open": "34.9900", + "2. high": "35.6300", + "3. low": "34.7300", + "4. close": "35.3800", + "5. volume": "32489000" + }, + "2012-06-18": { + "1. open": "34.7100", + "2. high": "35.3000", + "3. low": "34.5000", + "4. close": "34.6200", + "5. volume": "31084400" + }, + "2012-06-15": { + "1. open": "34.8900", + "2. high": "35.0700", + "3. low": "34.4100", + "4. close": "35.0300", + "5. volume": "40917100" + }, + "2012-06-14": { + "1. open": "34.4100", + "2. high": "34.8900", + "3. low": "34.0700", + "4. close": "34.6500", + "5. volume": "44428000" + }, + "2012-06-13": { + "1. open": "33.6900", + "2. high": "35.0700", + "3. low": "33.6300", + "4. close": "34.3000", + "5. volume": "72456600" + }, + "2012-06-12": { + "1. open": "32.8800", + "2. high": "33.7800", + "3. low": "32.5100", + "4. close": "33.7700", + "5. volume": "43334400" + }, + "2012-06-11": { + "1. open": "34.3700", + "2. high": "34.4400", + "3. low": "32.7800", + "4. close": "32.8200", + "5. volume": "46404900" + }, + "2012-06-08": { + "1. open": "32.7700", + "2. high": "33.6800", + "3. low": "32.5500", + "4. close": "33.6800", + "5. volume": "34238200" + }, + "2012-06-07": { + "1. open": "33.7700", + "2. high": "33.8300", + "3. low": "32.8000", + "4. close": "32.8100", + "5. volume": "53888800" + }, + "2012-06-06": { + "1. open": "32.7100", + "2. high": "33.3100", + "3. low": "32.2700", + "4. close": "33.0700", + "5. volume": "47980500" + }, + "2012-06-05": { + "1. open": "30.8900", + "2. high": "32.1300", + "3. low": "30.8600", + "4. close": "31.9900", + "5. volume": "46502800" + }, + "2012-06-04": { + "1. open": "32.1600", + "2. high": "32.1700", + "3. low": "30.8300", + "4. close": "31.0000", + "5. volume": "60492400" + }, + "2012-06-01": { + "1. open": "32.4100", + "2. high": "32.6500", + "3. low": "31.7700", + "4. close": "31.9300", + "5. volume": "50472200" + }, + "2012-05-31": { + "1. open": "32.9600", + "2. high": "33.4700", + "3. low": "32.9100", + "4. close": "33.1500", + "5. volume": "42124900" + }, + "2012-05-30": { + "1. open": "33.3000", + "2. high": "33.4400", + "3. low": "32.9500", + "4. close": "32.9600", + "5. volume": "34203600" + }, + "2012-05-29": { + "1. open": "33.9800", + "2. high": "34.0000", + "3. low": "33.3600", + "4. close": "33.6300", + "5. volume": "35855200" + }, + "2012-05-25": { + "1. open": "34.0000", + "2. high": "34.1300", + "3. low": "33.2900", + "4. close": "33.5000", + "5. volume": "28796400" + }, + "2012-05-24": { + "1. open": "34.4400", + "2. high": "34.4800", + "3. low": "33.6200", + "4. close": "33.9700", + "5. volume": "37843800" + }, + "2012-05-23": { + "1. open": "33.6200", + "2. high": "34.4200", + "3. low": "33.2100", + "4. close": "34.2600", + "5. volume": "52512900" + }, + "2012-05-22": { + "1. open": "33.3200", + "2. high": "34.5800", + "3. low": "32.9900", + "4. close": "34.0100", + "5. volume": "84721000" + }, + "2012-05-21": { + "1. open": "33.5200", + "2. high": "33.7100", + "3. low": "32.2600", + "4. close": "32.5100", + "5. volume": "99554800" + }, + "2012-05-18": { + "1. open": "33.9900", + "2. high": "33.9900", + "3. low": "32.9700", + "4. close": "33.4900", + "5. volume": "82650100" + }, + "2012-05-17": { + "1. open": "35.0400", + "2. high": "35.1000", + "3. low": "33.8800", + "4. close": "33.9300", + "5. volume": "95429200" + }, + "2012-05-16": { + "1. open": "36.7900", + "2. high": "36.9800", + "3. low": "35.4600", + "4. close": "35.4600", + "5. volume": "68729600" + }, + "2012-05-15": { + "1. open": "36.1900", + "2. high": "37.2700", + "3. low": "36.1200", + "4. close": "36.2400", + "5. volume": "89903700" + }, + "2012-05-14": { + "1. open": "36.1000", + "2. high": "36.4700", + "3. low": "35.7600", + "4. close": "35.7900", + "5. volume": "96488500" + }, + "2012-05-11": { + "1. open": "37.1400", + "2. high": "37.9900", + "3. low": "36.6200", + "4. close": "36.9600", + "5. volume": "217294200" + }, + "2012-05-10": { + "1. open": "41.2300", + "2. high": "41.4000", + "3. low": "40.5400", + "4. close": "40.7400", + "5. volume": "35827100" + }, + "2012-05-09": { + "1. open": "40.7200", + "2. high": "41.0200", + "3. low": "40.1200", + "4. close": "40.6400", + "5. volume": "38769900" + }, + "2012-05-08": { + "1. open": "41.5000", + "2. high": "41.8400", + "3. low": "40.9500", + "4. close": "41.3800", + "5. volume": "28049700" + }, + "2012-05-07": { + "1. open": "41.4300", + "2. high": "42.3950", + "3. low": "41.3700", + "4. close": "41.7800", + "5. volume": "25910100" + }, + "2012-05-04": { + "1. open": "42.3200", + "2. high": "42.6800", + "3. low": "41.7100", + "4. close": "41.7500", + "5. volume": "31279900" + }, + "2012-05-03": { + "1. open": "43.3800", + "2. high": "43.3900", + "3. low": "42.6700", + "4. close": "43.0100", + "5. volume": "19536400" + }, + "2012-05-02": { + "1. open": "43.4600", + "2. high": "43.5300", + "3. low": "42.8400", + "4. close": "43.2000", + "5. volume": "22462200" + }, + "2012-05-01": { + "1. open": "43.0000", + "2. high": "44.2400", + "3. low": "42.9600", + "4. close": "43.7900", + "5. volume": "26359700" + }, + "2012-04-30": { + "1. open": "43.3300", + "2. high": "43.3700", + "3. low": "42.5400", + "4. close": "42.9800", + "5. volume": "23518000" + }, + "2012-04-27": { + "1. open": "43.9400", + "2. high": "43.9900", + "3. low": "43.2300", + "4. close": "43.3400", + "5. volume": "26242900" + }, + "2012-04-26": { + "1. open": "43.2200", + "2. high": "43.8900", + "3. low": "43.0599", + "4. close": "43.8000", + "5. volume": "28100300" + }, + "2012-04-25": { + "1. open": "43.6500", + "2. high": "43.8900", + "3. low": "42.9800", + "4. close": "43.1600", + "5. volume": "31694000" + }, + "2012-04-24": { + "1. open": "42.9800", + "2. high": "43.3100", + "3. low": "42.8100", + "4. close": "43.2800", + "5. volume": "21420400" + }, + "2012-04-23": { + "1. open": "41.9200", + "2. high": "42.9600", + "3. low": "41.8000", + "4. close": "42.8500", + "5. volume": "25536300" + }, + "2012-04-20": { + "1. open": "43.5100", + "2. high": "43.5800", + "3. low": "42.7100", + "4. close": "42.7200", + "5. volume": "26178100" + }, + "2012-04-19": { + "1. open": "43.4400", + "2. high": "43.6900", + "3. low": "42.7700", + "4. close": "43.2200", + "5. volume": "25961800" + }, + "2012-04-18": { + "1. open": "43.6200", + "2. high": "43.9100", + "3. low": "43.2700", + "4. close": "43.2900", + "5. volume": "20242900" + }, + "2012-04-17": { + "1. open": "43.6900", + "2. high": "44.0000", + "3. low": "43.1600", + "4. close": "43.9000", + "5. volume": "26887000" + }, + "2012-04-16": { + "1. open": "43.3800", + "2. high": "43.8000", + "3. low": "42.8400", + "4. close": "43.3300", + "5. volume": "40387600" + }, + "2012-04-13": { + "1. open": "44.9500", + "2. high": "44.9500", + "3. low": "43.0600", + "4. close": "43.2100", + "5. volume": "58183900" + }, + "2012-04-12": { + "1. open": "44.1200", + "2. high": "44.9900", + "3. low": "44.0000", + "4. close": "44.8400", + "5. volume": "33631100" + }, + "2012-04-11": { + "1. open": "43.5900", + "2. high": "44.2100", + "3. low": "43.5700", + "4. close": "44.0100", + "5. volume": "32142200" + }, + "2012-04-10": { + "1. open": "43.8800", + "2. high": "44.0100", + "3. low": "42.6600", + "4. close": "42.9600", + "5. volume": "38841000" + }, + "2012-04-09": { + "1. open": "43.1900", + "2. high": "44.2800", + "3. low": "43.0700", + "4. close": "43.8900", + "5. volume": "29376400" + }, + "2012-04-05": { + "1. open": "44.1300", + "2. high": "44.7300", + "3. low": "43.8100", + "4. close": "44.3400", + "5. volume": "28832300" + }, + "2012-04-04": { + "1. open": "44.6800", + "2. high": "44.8600", + "3. low": "43.9600", + "4. close": "44.4100", + "5. volume": "41342900" + }, + "2012-04-03": { + "1. open": "45.7400", + "2. high": "45.9850", + "3. low": "44.9700", + "4. close": "45.4200", + "5. volume": "31036400" + }, + "2012-04-02": { + "1. open": "45.7500", + "2. high": "46.3500", + "3. low": "45.4600", + "4. close": "46.1300", + "5. volume": "27669300" + }, + "2012-03-30": { + "1. open": "46.0800", + "2. high": "46.1300", + "3. low": "45.5000", + "4. close": "45.9800", + "5. volume": "25945800" + }, + "2012-03-29": { + "1. open": "45.9200", + "2. high": "46.0200", + "3. low": "45.2700", + "4. close": "45.6700", + "5. volume": "32262300" + }, + "2012-03-28": { + "1. open": "45.7600", + "2. high": "46.3100", + "3. low": "45.3600", + "4. close": "46.2700", + "5. volume": "29755800" + }, + "2012-03-27": { + "1. open": "45.9200", + "2. high": "46.4900", + "3. low": "45.8300", + "4. close": "45.8900", + "5. volume": "33026400" + }, + "2012-03-26": { + "1. open": "45.4800", + "2. high": "46.1700", + "3. low": "45.4000", + "4. close": "46.1700", + "5. volume": "33529400" + }, + "2012-03-23": { + "1. open": "44.4500", + "2. high": "45.2500", + "3. low": "44.4400", + "4. close": "45.1600", + "5. volume": "30639300" + }, + "2012-03-22": { + "1. open": "44.7200", + "2. high": "45.0950", + "3. low": "44.4100", + "4. close": "44.6500", + "5. volume": "27457200" + }, + "2012-03-21": { + "1. open": "45.5300", + "2. high": "45.6700", + "3. low": "44.8600", + "4. close": "45.1200", + "5. volume": "27267900" + }, + "2012-03-20": { + "1. open": "44.5300", + "2. high": "45.6000", + "3. low": "44.3700", + "4. close": "45.3800", + "5. volume": "34796200" + }, + "2012-03-19": { + "1. open": "44.4400", + "2. high": "45.3500", + "3. low": "44.2100", + "4. close": "45.0000", + "5. volume": "41509300" + }, + "2012-03-16": { + "1. open": "44.8700", + "2. high": "44.9200", + "3. low": "44.2200", + "4. close": "44.5700", + "5. volume": "48844500" + }, + "2012-03-15": { + "1. open": "43.6400", + "2. high": "44.9200", + "3. low": "42.9300", + "4. close": "44.7000", + "5. volume": "57117700" + }, + "2012-03-14": { + "1. open": "43.6200", + "2. high": "44.0000", + "3. low": "43.0700", + "4. close": "43.5800", + "5. volume": "68028700" + }, + "2012-03-13": { + "1. open": "41.0200", + "2. high": "43.7300", + "3. low": "40.8200", + "4. close": "43.3900", + "5. volume": "77277600" + }, + "2012-03-12": { + "1. open": "40.8600", + "2. high": "40.9800", + "3. low": "40.2000", + "4. close": "40.5400", + "5. volume": "30763800" + }, + "2012-03-09": { + "1. open": "40.7500", + "2. high": "41.4400", + "3. low": "40.5000", + "4. close": "41.0300", + "5. volume": "33494200" + }, + "2012-03-08": { + "1. open": "40.4700", + "2. high": "40.7500", + "3. low": "40.2200", + "4. close": "40.4400", + "5. volume": "22052300" + }, + "2012-03-07": { + "1. open": "39.4600", + "2. high": "40.0600", + "3. low": "39.3800", + "4. close": "39.9500", + "5. volume": "22875100" + }, + "2012-03-06": { + "1. open": "39.4500", + "2. high": "39.8700", + "3. low": "39.1200", + "4. close": "39.3200", + "5. volume": "33927500" + }, + "2012-03-05": { + "1. open": "40.7000", + "2. high": "40.7100", + "3. low": "40.0000", + "4. close": "40.4000", + "5. volume": "30806900" + }, + "2012-03-02": { + "1. open": "40.4300", + "2. high": "40.8800", + "3. low": "40.2300", + "4. close": "40.6300", + "5. volume": "34897900" + }, + "2012-03-01": { + "1. open": "39.5100", + "2. high": "40.4500", + "3. low": "39.4700", + "4. close": "40.3700", + "5. volume": "44376700" + }, + "2012-02-29": { + "1. open": "39.3300", + "2. high": "39.9350", + "3. low": "39.0200", + "4. close": "39.2400", + "5. volume": "41187700" + }, + "2012-02-28": { + "1. open": "39.1300", + "2. high": "39.5500", + "3. low": "38.8482", + "4. close": "39.2100", + "5. volume": "37900900" + }, + "2012-02-27": { + "1. open": "38.0700", + "2. high": "39.2300", + "3. low": "37.7900", + "4. close": "39.0600", + "5. volume": "34030400" + }, + "2012-02-24": { + "1. open": "38.6600", + "2. high": "38.6800", + "3. low": "38.1900", + "4. close": "38.2800", + "5. volume": "17586400" + }, + "2012-02-23": { + "1. open": "38.0600", + "2. high": "38.5200", + "3. low": "37.7500", + "4. close": "38.4900", + "5. volume": "31361400" + }, + "2012-02-22": { + "1. open": "38.3000", + "2. high": "38.3900", + "3. low": "37.9000", + "4. close": "38.0700", + "5. volume": "23416900" + }, + "2012-02-21": { + "1. open": "38.6500", + "2. high": "38.9750", + "3. low": "38.4100", + "4. close": "38.4600", + "5. volume": "22804200" + }, + "2012-02-17": { + "1. open": "38.6000", + "2. high": "38.6400", + "3. low": "38.2300", + "4. close": "38.4700", + "5. volume": "28009300" + }, + "2012-02-16": { + "1. open": "37.1500", + "2. high": "38.1200", + "3. low": "37.0500", + "4. close": "38.0000", + "5. volume": "22139600" + }, + "2012-02-15": { + "1. open": "38.0800", + "2. high": "38.4000", + "3. low": "37.3100", + "4. close": "37.4000", + "5. volume": "26534900" + }, + "2012-02-14": { + "1. open": "38.2300", + "2. high": "38.2600", + "3. low": "37.4400", + "4. close": "37.9200", + "5. volume": "27031900" + }, + "2012-02-13": { + "1. open": "38.0800", + "2. high": "38.3400", + "3. low": "37.7770", + "4. close": "38.3000", + "5. volume": "24828000" + }, + "2012-02-10": { + "1. open": "37.2200", + "2. high": "37.7700", + "3. low": "37.1100", + "4. close": "37.6100", + "5. volume": "22618800" + }, + "2012-02-09": { + "1. open": "38.6000", + "2. high": "38.6800", + "3. low": "37.8400", + "4. close": "37.8600", + "5. volume": "28608400" + }, + "2012-02-08": { + "1. open": "38.0500", + "2. high": "38.3500", + "3. low": "37.9700", + "4. close": "38.3000", + "5. volume": "23258700" + }, + "2012-02-07": { + "1. open": "37.8600", + "2. high": "38.1200", + "3. low": "37.7000", + "4. close": "37.8700", + "5. volume": "21091900" + }, + "2012-02-06": { + "1. open": "38.0600", + "2. high": "38.3200", + "3. low": "37.8050", + "4. close": "38.1400", + "5. volume": "23106200" + }, + "2012-02-03": { + "1. open": "38.2700", + "2. high": "38.5000", + "3. low": "38.0500", + "4. close": "38.2800", + "5. volume": "41074400" + }, + "2012-02-02": { + "1. open": "37.6900", + "2. high": "38.1600", + "3. low": "37.4200", + "4. close": "37.5500", + "5. volume": "26784200" + }, + "2012-02-01": { + "1. open": "37.8900", + "2. high": "38.0300", + "3. low": "37.5000", + "4. close": "37.6000", + "5. volume": "41957800" + }, + "2012-01-31": { + "1. open": "37.5300", + "2. high": "37.5450", + "3. low": "36.9300", + "4. close": "37.3000", + "5. volume": "29649500" + }, + "2012-01-30": { + "1. open": "36.6600", + "2. high": "37.1700", + "3. low": "36.3600", + "4. close": "37.0100", + "5. volume": "24423600" + }, + "2012-01-27": { + "1. open": "37.2300", + "2. high": "37.6600", + "3. low": "37.1500", + "4. close": "37.2100", + "5. volume": "27674600" + }, + "2012-01-26": { + "1. open": "37.8800", + "2. high": "38.1000", + "3. low": "37.2500", + "4. close": "37.4900", + "5. volume": "33284600" + }, + "2012-01-25": { + "1. open": "37.3600", + "2. high": "37.8200", + "3. low": "37.1200", + "4. close": "37.6000", + "5. volume": "29860700" + }, + "2012-01-24": { + "1. open": "37.1800", + "2. high": "37.8887", + "3. low": "36.8000", + "4. close": "37.6600", + "5. volume": "25403800" + }, + "2012-01-23": { + "1. open": "37.3100", + "2. high": "37.9400", + "3. low": "37.2700", + "4. close": "37.6600", + "5. volume": "27499200" + }, + "2012-01-20": { + "1. open": "36.7800", + "2. high": "37.4000", + "3. low": "36.6200", + "4. close": "37.3600", + "5. volume": "34716500" + }, + "2012-01-19": { + "1. open": "36.8400", + "2. high": "37.1500", + "3. low": "36.7100", + "4. close": "36.9300", + "5. volume": "37000400" + }, + "2012-01-18": { + "1. open": "34.5400", + "2. high": "36.6800", + "3. low": "34.5300", + "4. close": "36.5400", + "5. volume": "55502100" + }, + "2012-01-17": { + "1. open": "34.8500", + "2. high": "35.6800", + "3. low": "34.5000", + "4. close": "34.9100", + "5. volume": "55115100" + }, + "2012-01-13": { + "1. open": "35.2600", + "2. high": "35.9200", + "3. low": "35.1300", + "4. close": "35.9200", + "5. volume": "61571500" + }, + "2012-01-12": { + "1. open": "36.8200", + "2. high": "37.0500", + "3. low": "36.1700", + "4. close": "36.8500", + "5. volume": "39420700" + }, + "2012-01-11": { + "1. open": "35.8000", + "2. high": "36.7400", + "3. low": "35.6600", + "4. close": "36.6600", + "5. volume": "29852900" + }, + "2012-01-10": { + "1. open": "36.0700", + "2. high": "36.3500", + "3. low": "35.7600", + "4. close": "36.0500", + "5. volume": "35972800" + }, + "2012-01-09": { + "1. open": "35.4400", + "2. high": "35.6800", + "3. low": "34.9900", + "4. close": "35.3000", + "5. volume": "23001800" + }, + "2012-01-06": { + "1. open": "35.6900", + "2. high": "35.7700", + "3. low": "35.1400", + "4. close": "35.3600", + "5. volume": "33160600" + }, + "2012-01-05": { + "1. open": "34.7100", + "2. high": "35.9200", + "3. low": "34.4050", + "4. close": "35.6800", + "5. volume": "38381400" + }, + "2012-01-04": { + "1. open": "34.4400", + "2. high": "35.1500", + "3. low": "34.3300", + "4. close": "34.9500", + "5. volume": "36571200" + }, + "2012-01-03": { + "1. open": "34.0600", + "2. high": "35.1900", + "3. low": "34.0100", + "4. close": "34.9800", + "5. volume": "44102800" + }, + "2011-12-30": { + "1. open": "33.1100", + "2. high": "33.4200", + "3. low": "33.0600", + "4. close": "33.2500", + "5. volume": "18196900" + }, + "2011-12-29": { + "1. open": "32.7100", + "2. high": "33.5200", + "3. low": "32.7100", + "4. close": "33.4200", + "5. volume": "19792000" + }, + "2011-12-28": { + "1. open": "32.9900", + "2. high": "33.0900", + "3. low": "32.5738", + "4. close": "32.6500", + "5. volume": "19242700" + }, + "2011-12-27": { + "1. open": "33.2200", + "2. high": "33.6900", + "3. low": "33.0300", + "4. close": "33.0300", + "5. volume": "16891600" + }, + "2011-12-23": { + "1. open": "33.6200", + "2. high": "33.7000", + "3. low": "33.1300", + "4. close": "33.5700", + "5. volume": "21958800" + }, + "2011-12-22": { + "1. open": "32.6900", + "2. high": "33.5500", + "3. low": "32.5401", + "4. close": "33.4500", + "5. volume": "35543200" + }, + "2011-12-21": { + "1. open": "32.0000", + "2. high": "32.4100", + "3. low": "31.9000", + "4. close": "32.3200", + "5. volume": "30893000" + }, + "2011-12-20": { + "1. open": "31.4000", + "2. high": "32.4400", + "3. low": "31.2400", + "4. close": "32.2100", + "5. volume": "49091600" + }, + "2011-12-19": { + "1. open": "31.8700", + "2. high": "31.9000", + "3. low": "30.4200", + "4. close": "30.7000", + "5. volume": "47388000" + }, + "2011-12-16": { + "1. open": "32.1600", + "2. high": "32.6000", + "3. low": "31.8091", + "4. close": "31.8900", + "5. volume": "52596800" + }, + "2011-12-15": { + "1. open": "32.1000", + "2. high": "32.2800", + "3. low": "31.5700", + "4. close": "31.7600", + "5. volume": "33457300" + }, + "2011-12-14": { + "1. open": "30.8800", + "2. high": "31.9400", + "3. low": "30.8300", + "4. close": "31.5100", + "5. volume": "41291500" + }, + "2011-12-13": { + "1. open": "32.3700", + "2. high": "32.6300", + "3. low": "30.8700", + "4. close": "31.2900", + "5. volume": "49475100" + }, + "2011-12-12": { + "1. open": "32.5500", + "2. high": "32.6000", + "3. low": "31.7600", + "4. close": "32.0400", + "5. volume": "35977900" + }, + "2011-12-09": { + "1. open": "32.3600", + "2. high": "33.3100", + "3. low": "32.3600", + "4. close": "33.1800", + "5. volume": "39104600" + }, + "2011-12-08": { + "1. open": "33.5500", + "2. high": "33.7000", + "3. low": "32.0800", + "4. close": "32.2200", + "5. volume": "47788900" + }, + "2011-12-07": { + "1. open": "32.8200", + "2. high": "34.1900", + "3. low": "32.7200", + "4. close": "34.0000", + "5. volume": "44722800" + }, + "2011-12-06": { + "1. open": "33.2600", + "2. high": "33.5800", + "3. low": "32.6800", + "4. close": "33.2300", + "5. volume": "38782900" + }, + "2011-12-05": { + "1. open": "33.6400", + "2. high": "34.1000", + "3. low": "33.2200", + "4. close": "33.5100", + "5. volume": "52207600" + }, + "2011-12-02": { + "1. open": "30.8800", + "2. high": "33.2700", + "3. low": "30.8100", + "4. close": "32.3300", + "5. volume": "90515100" + }, + "2011-12-01": { + "1. open": "30.8600", + "2. high": "30.9700", + "3. low": "30.0300", + "4. close": "30.4600", + "5. volume": "33189700" + }, + "2011-11-30": { + "1. open": "30.1500", + "2. high": "31.0000", + "3. low": "29.8000", + "4. close": "30.9700", + "5. volume": "61412600" + }, + "2011-11-29": { + "1. open": "28.9800", + "2. high": "29.1300", + "3. low": "28.4800", + "4. close": "28.5600", + "5. volume": "45104700" + }, + "2011-11-28": { + "1. open": "29.7100", + "2. high": "30.0700", + "3. low": "28.8200", + "4. close": "29.1600", + "5. volume": "45280100" + }, + "2011-11-25": { + "1. open": "28.2800", + "2. high": "29.1700", + "3. low": "28.2800", + "4. close": "28.4800", + "5. volume": "21423200" + }, + "2011-11-23": { + "1. open": "29.1100", + "2. high": "29.1500", + "3. low": "28.3300", + "4. close": "28.3800", + "5. volume": "44468500" + }, + "2011-11-22": { + "1. open": "29.9000", + "2. high": "30.1000", + "3. low": "29.3800", + "4. close": "29.4100", + "5. volume": "36466200" + }, + "2011-11-21": { + "1. open": "30.0200", + "2. high": "30.1900", + "3. low": "29.6000", + "4. close": "29.9100", + "5. volume": "39658100" + }, + "2011-11-18": { + "1. open": "30.6700", + "2. high": "30.8450", + "3. low": "30.3300", + "4. close": "30.6200", + "5. volume": "39029900" + }, + "2011-11-17": { + "1. open": "31.4000", + "2. high": "31.5000", + "3. low": "30.3400", + "4. close": "30.4900", + "5. volume": "55130100" + }, + "2011-11-16": { + "1. open": "32.3400", + "2. high": "32.4880", + "3. low": "31.4000", + "4. close": "31.4700", + "5. volume": "40761800" + }, + "2011-11-15": { + "1. open": "32.0900", + "2. high": "33.1100", + "3. low": "32.0800", + "4. close": "32.7000", + "5. volume": "31260500" + }, + "2011-11-14": { + "1. open": "32.9500", + "2. high": "32.9800", + "3. low": "32.2200", + "4. close": "32.5500", + "5. volume": "27596300" + }, + "2011-11-11": { + "1. open": "33.2800", + "2. high": "33.8500", + "3. low": "33.0200", + "4. close": "33.2800", + "5. volume": "29983400" + }, + "2011-11-10": { + "1. open": "32.9200", + "2. high": "33.2300", + "3. low": "32.2800", + "4. close": "32.7400", + "5. volume": "30427400" + }, + "2011-11-09": { + "1. open": "33.8400", + "2. high": "33.9850", + "3. low": "32.3800", + "4. close": "32.5400", + "5. volume": "52990400" + }, + "2011-11-08": { + "1. open": "34.5300", + "2. high": "35.1800", + "3. low": "34.0200", + "4. close": "35.0200", + "5. volume": "30193100" + }, + "2011-11-07": { + "1. open": "34.0300", + "2. high": "34.3400", + "3. low": "33.7100", + "4. close": "34.2400", + "5. volume": "25925900" + }, + "2011-11-04": { + "1. open": "33.9900", + "2. high": "34.0600", + "3. low": "33.4500", + "4. close": "33.9700", + "5. volume": "30858700" + }, + "2011-11-03": { + "1. open": "34.1200", + "2. high": "34.5200", + "3. low": "32.8400", + "4. close": "34.3800", + "5. volume": "40084700" + }, + "2011-11-02": { + "1. open": "33.7100", + "2. high": "33.7400", + "3. low": "33.0600", + "4. close": "33.6400", + "5. volume": "34325900" + }, + "2011-11-01": { + "1. open": "32.4700", + "2. high": "33.6400", + "3. low": "31.8400", + "4. close": "32.7100", + "5. volume": "74052400" + }, + "2011-10-31": { + "1. open": "35.9300", + "2. high": "36.0000", + "3. low": "34.7300", + "4. close": "34.7600", + "5. volume": "46429800" + }, + "2011-10-28": { + "1. open": "36.6100", + "2. high": "36.9800", + "3. low": "36.1900", + "4. close": "36.6900", + "5. volume": "39891200" + }, + "2011-10-27": { + "1. open": "36.5600", + "2. high": "37.5400", + "3. low": "35.7000", + "4. close": "36.6700", + "5. volume": "76438300" + }, + "2011-10-26": { + "1. open": "34.1100", + "2. high": "34.4100", + "3. low": "33.5000", + "4. close": "34.1800", + "5. volume": "36350900" + }, + "2011-10-25": { + "1. open": "34.1800", + "2. high": "34.2499", + "3. low": "33.3600", + "4. close": "33.4900", + "5. volume": "38679100" + }, + "2011-10-24": { + "1. open": "33.6100", + "2. high": "34.6900", + "3. low": "33.5700", + "4. close": "34.5700", + "5. volume": "45697200" + }, + "2011-10-21": { + "1. open": "33.4800", + "2. high": "34.0400", + "3. low": "33.0100", + "4. close": "33.4200", + "5. volume": "48445300" + }, + "2011-10-20": { + "1. open": "32.3200", + "2. high": "33.1900", + "3. low": "31.6700", + "4. close": "33.1300", + "5. volume": "41657100" + }, + "2011-10-19": { + "1. open": "32.7700", + "2. high": "34.0100", + "3. low": "32.0300", + "4. close": "32.2500", + "5. volume": "50119300" + }, + "2011-10-18": { + "1. open": "31.3600", + "2. high": "33.4200", + "3. low": "31.1400", + "4. close": "32.8700", + "5. volume": "64392400" + }, + "2011-10-17": { + "1. open": "31.6400", + "2. high": "32.0900", + "3. low": "30.9700", + "4. close": "31.0400", + "5. volume": "40865400" + }, + "2011-10-14": { + "1. open": "31.8700", + "2. high": "32.3200", + "3. low": "31.4000", + "4. close": "31.8900", + "5. volume": "51899600" + }, + "2011-10-13": { + "1. open": "32.4500", + "2. high": "32.4900", + "3. low": "30.9200", + "4. close": "31.6000", + "5. volume": "78830000" + }, + "2011-10-12": { + "1. open": "32.7600", + "2. high": "33.8700", + "3. low": "32.6900", + "4. close": "33.2000", + "5. volume": "55462500" + }, + "2011-10-11": { + "1. open": "31.9800", + "2. high": "32.6800", + "3. low": "31.4100", + "4. close": "32.3000", + "5. volume": "38161700" + }, + "2011-10-10": { + "1. open": "31.6000", + "2. high": "32.3200", + "3. low": "31.5800", + "4. close": "32.3000", + "5. volume": "37324800" + }, + "2011-10-07": { + "1. open": "32.5800", + "2. high": "32.6100", + "3. low": "30.6500", + "4. close": "30.7000", + "5. volume": "49320600" + }, + "2011-10-06": { + "1. open": "30.7100", + "2. high": "32.4600", + "3. low": "30.4200", + "4. close": "32.3800", + "5. volume": "53214000" + }, + "2011-10-05": { + "1. open": "30.2300", + "2. high": "31.1700", + "3. low": "29.4000", + "4. close": "30.8400", + "5. volume": "51117200" + }, + "2011-10-04": { + "1. open": "28.2500", + "2. high": "30.4300", + "3. low": "27.8500", + "4. close": "30.2600", + "5. volume": "69800000" + }, + "2011-10-03": { + "1. open": "30.0300", + "2. high": "30.7000", + "3. low": "28.6400", + "4. close": "28.6500", + "5. volume": "51002700" + }, + "2011-09-30": { + "1. open": "30.7400", + "2. high": "30.9500", + "3. low": "30.1100", + "4. close": "30.1200", + "5. volume": "42420600" + }, + "2011-09-29": { + "1. open": "31.5800", + "2. high": "32.1100", + "3. low": "30.4400", + "4. close": "31.3900", + "5. volume": "51014100" + }, + "2011-09-28": { + "1. open": "31.6200", + "2. high": "32.0000", + "3. low": "30.4200", + "4. close": "30.4700", + "5. volume": "38725900" + }, + "2011-09-27": { + "1. open": "32.6200", + "2. high": "33.1300", + "3. low": "31.2500", + "4. close": "31.5700", + "5. volume": "58242900" + }, + "2011-09-26": { + "1. open": "30.0600", + "2. high": "31.8100", + "3. low": "29.9600", + "4. close": "31.6500", + "5. volume": "58696100" + }, + "2011-09-23": { + "1. open": "28.9600", + "2. high": "29.8000", + "3. low": "28.8610", + "4. close": "29.5900", + "5. volume": "51731300" + }, + "2011-09-22": { + "1. open": "29.3500", + "2. high": "29.6300", + "3. low": "28.5300", + "4. close": "29.2700", + "5. volume": "86285600" + }, + "2011-09-21": { + "1. open": "32.2300", + "2. high": "32.4500", + "3. low": "30.2600", + "4. close": "30.3400", + "5. volume": "57389200" + }, + "2011-09-20": { + "1. open": "32.7700", + "2. high": "32.8000", + "3. low": "32.2400", + "4. close": "32.2500", + "5. volume": "34085100" + }, + "2011-09-19": { + "1. open": "32.6900", + "2. high": "32.8900", + "3. low": "32.1300", + "4. close": "32.4900", + "5. volume": "33154800" + }, + "2011-09-16": { + "1. open": "34.0500", + "2. high": "34.2700", + "3. low": "33.0200", + "4. close": "33.4300", + "5. volume": "52683800" + }, + "2011-09-15": { + "1. open": "33.3700", + "2. high": "33.8200", + "3. low": "33.1300", + "4. close": "33.8100", + "5. volume": "35847800" + }, + "2011-09-14": { + "1. open": "32.7300", + "2. high": "33.1900", + "3. low": "31.8600", + "4. close": "32.8000", + "5. volume": "44442500" + }, + "2011-09-13": { + "1. open": "32.8100", + "2. high": "33.4100", + "3. low": "32.1700", + "4. close": "32.4900", + "5. volume": "50137600" + }, + "2011-09-12": { + "1. open": "31.8600", + "2. high": "32.4200", + "3. low": "31.2100", + "4. close": "32.4200", + "5. volume": "53377600" + }, + "2011-09-09": { + "1. open": "33.0800", + "2. high": "33.2000", + "3. low": "31.9300", + "4. close": "32.0800", + "5. volume": "67187400" + }, + "2011-09-08": { + "1. open": "34.4400", + "2. high": "34.9100", + "3. low": "33.4400", + "4. close": "33.5100", + "5. volume": "44815300" + }, + "2011-09-07": { + "1. open": "34.1000", + "2. high": "34.9800", + "3. low": "33.8700", + "4. close": "34.8200", + "5. volume": "36145900" + }, + "2011-09-06": { + "1. open": "33.1100", + "2. high": "33.5000", + "3. low": "32.7800", + "4. close": "33.4400", + "5. volume": "57071200" + }, + "2011-09-02": { + "1. open": "35.0600", + "2. high": "35.2500", + "3. low": "34.5100", + "4. close": "34.6300", + "5. volume": "41677300" + }, + "2011-09-01": { + "1. open": "37.6200", + "2. high": "37.8200", + "3. low": "36.2900", + "4. close": "36.3000", + "5. volume": "36862300" + }, + "2011-08-31": { + "1. open": "37.4200", + "2. high": "38.0300", + "3. low": "37.2150", + "4. close": "37.5600", + "5. volume": "30051100" + }, + "2011-08-30": { + "1. open": "37.4000", + "2. high": "37.7200", + "3. low": "36.7500", + "4. close": "37.0600", + "5. volume": "28818700" + }, + "2011-08-29": { + "1. open": "36.8200", + "2. high": "37.6400", + "3. low": "36.4700", + "4. close": "37.6400", + "5. volume": "27943900" + }, + "2011-08-26": { + "1. open": "35.2800", + "2. high": "36.4800", + "3. low": "34.8200", + "4. close": "36.2100", + "5. volume": "35114200" + }, + "2011-08-25": { + "1. open": "37.7900", + "2. high": "38.5700", + "3. low": "35.4200", + "4. close": "35.7200", + "5. volume": "55387600" + }, + "2011-08-24": { + "1. open": "34.8200", + "2. high": "36.0100", + "3. low": "34.6800", + "4. close": "35.8300", + "5. volume": "41959800" + }, + "2011-08-23": { + "1. open": "33.2900", + "2. high": "34.8000", + "3. low": "32.3100", + "4. close": "34.7800", + "5. volume": "55807900" + }, + "2011-08-22": { + "1. open": "35.1200", + "2. high": "35.1800", + "3. low": "33.3500", + "4. close": "33.4100", + "5. volume": "50971400" + }, + "2011-08-19": { + "1. open": "34.7600", + "2. high": "35.5000", + "3. low": "34.2600", + "4. close": "34.3500", + "5. volume": "52960800" + }, + "2011-08-18": { + "1. open": "35.2700", + "2. high": "35.4700", + "3. low": "34.5000", + "4. close": "35.1900", + "5. volume": "57130300" + }, + "2011-08-17": { + "1. open": "36.4600", + "2. high": "37.2600", + "3. low": "36.3200", + "4. close": "36.5700", + "5. volume": "30131400" + }, + "2011-08-16": { + "1. open": "36.2700", + "2. high": "36.5700", + "3. low": "35.7700", + "4. close": "36.0300", + "5. volume": "42266600" + }, + "2011-08-15": { + "1. open": "36.5300", + "2. high": "37.1400", + "3. low": "36.3900", + "4. close": "36.8800", + "5. volume": "34827900" + }, + "2011-08-12": { + "1. open": "37.1300", + "2. high": "37.8500", + "3. low": "35.5800", + "4. close": "35.9100", + "5. volume": "44072800" + }, + "2011-08-11": { + "1. open": "34.6300", + "2. high": "37.3000", + "3. low": "34.6300", + "4. close": "36.6900", + "5. volume": "69583500" + }, + "2011-08-10": { + "1. open": "35.5200", + "2. high": "35.8500", + "3. low": "33.9846", + "4. close": "34.3700", + "5. volume": "83975700" + }, + "2011-08-09": { + "1. open": "35.3800", + "2. high": "36.5901", + "3. low": "33.6900", + "4. close": "36.4000", + "5. volume": "78985700" + }, + "2011-08-08": { + "1. open": "36.2300", + "2. high": "37.7200", + "3. low": "33.6900", + "4. close": "34.0600", + "5. volume": "107650300" + }, + "2011-08-05": { + "1. open": "38.3000", + "2. high": "38.7500", + "3. low": "36.7200", + "4. close": "37.6000", + "5. volume": "85507800" + }, + "2011-08-04": { + "1. open": "39.3100", + "2. high": "39.5900", + "3. low": "37.8200", + "4. close": "37.9200", + "5. volume": "59931100" + }, + "2011-08-03": { + "1. open": "39.7600", + "2. high": "40.0200", + "3. low": "39.3450", + "4. close": "39.9000", + "5. volume": "41110100" + }, + "2011-08-02": { + "1. open": "40.1000", + "2. high": "40.3800", + "3. low": "39.8400", + "4. close": "39.8400", + "5. volume": "42119000" + }, + "2011-08-01": { + "1. open": "41.1600", + "2. high": "41.3700", + "3. low": "39.9600", + "4. close": "40.4400", + "5. volume": "34039300" + }, + "2011-07-29": { + "1. open": "40.2400", + "2. high": "40.7500", + "3. low": "39.9000", + "4. close": "40.4500", + "5. volume": "37793400" + }, + "2011-07-28": { + "1. open": "40.6900", + "2. high": "41.2400", + "3. low": "40.6200", + "4. close": "40.6800", + "5. volume": "23370200" + }, + "2011-07-27": { + "1. open": "41.2000", + "2. high": "41.4000", + "3. low": "40.5900", + "4. close": "40.6700", + "5. volume": "32361100" + }, + "2011-07-26": { + "1. open": "41.5000", + "2. high": "41.7900", + "3. low": "41.2900", + "4. close": "41.4400", + "5. volume": "24350600" + }, + "2011-07-25": { + "1. open": "41.5200", + "2. high": "41.9100", + "3. low": "41.2900", + "4. close": "41.6900", + "5. volume": "22522300" + }, + "2011-07-22": { + "1. open": "42.2700", + "2. high": "42.3200", + "3. low": "41.7600", + "4. close": "42.1900", + "5. volume": "19986100" + }, + "2011-07-21": { + "1. open": "41.5700", + "2. high": "42.5500", + "3. low": "41.2300", + "4. close": "42.2900", + "5. volume": "45552200" + }, + "2011-07-20": { + "1. open": "40.6900", + "2. high": "41.3550", + "3. low": "40.6200", + "4. close": "40.9600", + "5. volume": "31250900" + }, + "2011-07-19": { + "1. open": "39.9200", + "2. high": "40.4900", + "3. low": "39.7100", + "4. close": "40.3900", + "5. volume": "34837400" + }, + "2011-07-18": { + "1. open": "39.7900", + "2. high": "40.0000", + "3. low": "38.9300", + "4. close": "39.8300", + "5. volume": "47603200" + }, + "2011-07-15": { + "1. open": "40.6100", + "2. high": "40.7500", + "3. low": "39.5000", + "4. close": "39.9800", + "5. volume": "46544900" + }, + "2011-07-14": { + "1. open": "41.1800", + "2. high": "41.2400", + "3. low": "40.2900", + "4. close": "40.3500", + "5. volume": "65327400" + }, + "2011-07-13": { + "1. open": "39.6700", + "2. high": "40.3700", + "3. low": "39.4100", + "4. close": "39.6200", + "5. volume": "34020600" + }, + "2011-07-12": { + "1. open": "39.2400", + "2. high": "40.1200", + "3. low": "39.2400", + "4. close": "39.3900", + "5. volume": "33808300" + }, + "2011-07-11": { + "1. open": "40.1900", + "2. high": "40.2150", + "3. low": "39.2900", + "4. close": "39.4300", + "5. volume": "38328000" + }, + "2011-07-08": { + "1. open": "40.7000", + "2. high": "40.9700", + "3. low": "40.5600", + "4. close": "40.7400", + "5. volume": "20680000" + }, + "2011-07-07": { + "1. open": "41.1900", + "2. high": "41.7900", + "3. low": "41.1000", + "4. close": "41.3200", + "5. volume": "28550800" + }, + "2011-07-06": { + "1. open": "40.5900", + "2. high": "40.6500", + "3. low": "40.1800", + "4. close": "40.5600", + "5. volume": "23865700" + }, + "2011-07-05": { + "1. open": "41.5100", + "2. high": "41.5100", + "3. low": "40.9700", + "4. close": "41.0300", + "5. volume": "23805800" + }, + "2011-07-01": { + "1. open": "40.8100", + "2. high": "41.7200", + "3. low": "40.7700", + "4. close": "41.5800", + "5. volume": "32136800" + }, + "2011-06-30": { + "1. open": "40.7200", + "2. high": "41.0700", + "3. low": "40.3700", + "4. close": "40.9400", + "5. volume": "28000100" + }, + "2011-06-29": { + "1. open": "40.0400", + "2. high": "40.5600", + "3. low": "39.9200", + "4. close": "40.4500", + "5. volume": "44775900" + }, + "2011-06-28": { + "1. open": "40.0700", + "2. high": "40.0700", + "3. low": "39.2400", + "4. close": "39.5400", + "5. volume": "41558700" + }, + "2011-06-27": { + "1. open": "39.4000", + "2. high": "40.1100", + "3. low": "39.3300", + "4. close": "39.8800", + "5. volume": "30632700" + }, + "2011-06-24": { + "1. open": "40.0500", + "2. high": "40.1800", + "3. low": "39.4400", + "4. close": "39.4900", + "5. volume": "36136800" + }, + "2011-06-23": { + "1. open": "40.1200", + "2. high": "40.2500", + "3. low": "39.6200", + "4. close": "40.0700", + "5. volume": "48307500" + }, + "2011-06-22": { + "1. open": "40.6700", + "2. high": "41.5300", + "3. low": "40.4800", + "4. close": "40.6900", + "5. volume": "27306300" + }, + "2011-06-21": { + "1. open": "40.6800", + "2. high": "41.2300", + "3. low": "40.2500", + "4. close": "40.9100", + "5. volume": "34241100" + }, + "2011-06-20": { + "1. open": "40.5000", + "2. high": "40.8100", + "3. low": "40.1200", + "4. close": "40.4800", + "5. volume": "21565400" + }, + "2011-06-17": { + "1. open": "40.8500", + "2. high": "41.0600", + "3. low": "40.5400", + "4. close": "40.8000", + "5. volume": "31999600" + }, + "2011-06-16": { + "1. open": "40.6300", + "2. high": "40.7100", + "3. low": "39.7000", + "4. close": "40.3600", + "5. volume": "50316600" + }, + "2011-06-15": { + "1. open": "41.0200", + "2. high": "41.4000", + "3. low": "40.2500", + "4. close": "40.6800", + "5. volume": "37336400" + }, + "2011-06-14": { + "1. open": "42.1300", + "2. high": "42.4400", + "3. low": "41.4800", + "4. close": "41.6050", + "5. volume": "32103500" + }, + "2011-06-13": { + "1. open": "41.2900", + "2. high": "41.8200", + "3. low": "40.7200", + "4. close": "41.6700", + "5. volume": "31767100" + }, + "2011-06-10": { + "1. open": "40.5900", + "2. high": "41.5000", + "3. low": "40.1000", + "4. close": "41.0500", + "5. volume": "48545700" + }, + "2011-06-09": { + "1. open": "40.5900", + "2. high": "41.2400", + "3. low": "40.5400", + "4. close": "40.9800", + "5. volume": "30082300" + }, + "2011-06-08": { + "1. open": "40.5800", + "2. high": "41.0700", + "3. low": "40.2000", + "4. close": "40.3900", + "5. volume": "38890700" + }, + "2011-06-07": { + "1. open": "40.9200", + "2. high": "41.3100", + "3. low": "40.6500", + "4. close": "40.7200", + "5. volume": "36312000" + }, + "2011-06-06": { + "1. open": "41.1000", + "2. high": "41.2400", + "3. low": "40.3700", + "4. close": "40.5300", + "5. volume": "40895900" + }, + "2011-06-03": { + "1. open": "41.0900", + "2. high": "42.2500", + "3. low": "41.0150", + "4. close": "41.5700", + "5. volume": "31833100" + }, + "2011-06-02": { + "1. open": "41.9300", + "2. high": "42.2000", + "3. low": "40.8300", + "4. close": "41.6100", + "5. volume": "45964000" + }, + "2011-06-01": { + "1. open": "42.8700", + "2. high": "42.9900", + "3. low": "41.7300", + "4. close": "41.7600", + "5. volume": "38628700" + }, + "2011-05-31": { + "1. open": "43.2400", + "2. high": "43.3800", + "3. low": "42.7700", + "4. close": "43.2400", + "5. volume": "28746300" + }, + "2011-05-27": { + "1. open": "42.7000", + "2. high": "43.1500", + "3. low": "42.5400", + "4. close": "42.7900", + "5. volume": "24747300" + }, + "2011-05-26": { + "1. open": "42.1200", + "2. high": "42.5900", + "3. low": "42.1000", + "4. close": "42.4500", + "5. volume": "21648100" + }, + "2011-05-25": { + "1. open": "42.1100", + "2. high": "42.7500", + "3. low": "42.1000", + "4. close": "42.2700", + "5. volume": "26505300" + }, + "2011-05-24": { + "1. open": "42.7700", + "2. high": "42.9200", + "3. low": "41.6900", + "4. close": "42.3400", + "5. volume": "39341400" + }, + "2011-05-23": { + "1. open": "42.4000", + "2. high": "42.9000", + "3. low": "42.3000", + "4. close": "42.5500", + "5. volume": "32299500" + }, + "2011-05-20": { + "1. open": "43.8300", + "2. high": "44.0900", + "3. low": "43.0900", + "4. close": "43.1300", + "5. volume": "29946700" + }, + "2011-05-19": { + "1. open": "44.3200", + "2. high": "44.3500", + "3. low": "43.7500", + "4. close": "44.0000", + "5. volume": "19518000" + }, + "2011-05-18": { + "1. open": "43.7200", + "2. high": "44.2400", + "3. low": "43.4100", + "4. close": "44.0800", + "5. volume": "24372100" + }, + "2011-05-17": { + "1. open": "42.6800", + "2. high": "44.0200", + "3. low": "42.6500", + "4. close": "43.8100", + "5. volume": "36277100" + }, + "2011-05-16": { + "1. open": "42.9700", + "2. high": "43.4800", + "3. low": "42.7200", + "4. close": "42.8800", + "5. volume": "34951100" + }, + "2011-05-13": { + "1. open": "44.0600", + "2. high": "44.1001", + "3. low": "42.9800", + "4. close": "43.1500", + "5. volume": "32872500" + }, + "2011-05-12": { + "1. open": "44.1000", + "2. high": "44.3300", + "3. low": "43.5500", + "4. close": "44.0900", + "5. volume": "29567900" + }, + "2011-05-11": { + "1. open": "45.0150", + "2. high": "45.0350", + "3. low": "44.1100", + "4. close": "44.2300", + "5. volume": "31519600" + }, + "2011-05-10": { + "1. open": "45.0600", + "2. high": "45.5000", + "3. low": "44.9800", + "4. close": "45.1600", + "5. volume": "20534200" + }, + "2011-05-09": { + "1. open": "44.7500", + "2. high": "45.1100", + "3. low": "44.3200", + "4. close": "44.9600", + "5. volume": "22469500" + }, + "2011-05-06": { + "1. open": "45.4700", + "2. high": "45.7100", + "3. low": "44.7600", + "4. close": "45.0400", + "5. volume": "26332300" + }, + "2011-05-05": { + "1. open": "45.2400", + "2. high": "45.7100", + "3. low": "44.9900", + "4. close": "45.1700", + "5. volume": "26154500" + }, + "2011-05-04": { + "1. open": "45.9800", + "2. high": "46.0400", + "3. low": "45.2800", + "4. close": "45.5000", + "5. volume": "22727400" + }, + "2011-05-03": { + "1. open": "44.9500", + "2. high": "46.0700", + "3. low": "44.8600", + "4. close": "45.9200", + "5. volume": "30025500" + }, + "2011-05-02": { + "1. open": "45.9400", + "2. high": "45.9900", + "3. low": "45.1100", + "4. close": "45.1800", + "5. volume": "25904000" + }, + "2011-04-29": { + "1. open": "45.8100", + "2. high": "46.0200", + "3. low": "45.4000", + "4. close": "45.6300", + "5. volume": "23363000" + }, + "2011-04-28": { + "1. open": "45.6100", + "2. high": "45.9300", + "3. low": "45.4100", + "4. close": "45.8500", + "5. volume": "19859000" + }, + "2011-04-27": { + "1. open": "45.3000", + "2. high": "45.6300", + "3. low": "45.0500", + "4. close": "45.5000", + "5. volume": "20857200" + }, + "2011-04-26": { + "1. open": "44.8500", + "2. high": "45.4300", + "3. low": "44.6100", + "4. close": "45.1200", + "5. volume": "25900000" + }, + "2011-04-25": { + "1. open": "44.6500", + "2. high": "45.0200", + "3. low": "44.3800", + "4. close": "44.6100", + "5. volume": "17358900" + }, + "2011-04-21": { + "1. open": "44.6800", + "2. high": "44.8400", + "3. low": "44.1200", + "4. close": "44.6800", + "5. volume": "24368100" + }, + "2011-04-20": { + "1. open": "44.9000", + "2. high": "44.9700", + "3. low": "43.9400", + "4. close": "44.5600", + "5. volume": "35542800" + }, + "2011-04-19": { + "1. open": "44.2600", + "2. high": "44.7100", + "3. low": "43.7600", + "4. close": "44.6501", + "5. volume": "26705000" + }, + "2011-04-18": { + "1. open": "44.2700", + "2. high": "44.3500", + "3. low": "43.5300", + "4. close": "43.9600", + "5. volume": "50958800" + }, + "2011-04-15": { + "1. open": "45.2400", + "2. high": "45.3700", + "3. low": "44.8300", + "4. close": "44.8900", + "5. volume": "32475000" + }, + "2011-04-14": { + "1. open": "45.6800", + "2. high": "45.7500", + "3. low": "44.9100", + "4. close": "44.9700", + "5. volume": "45214600" + }, + "2011-04-13": { + "1. open": "47.2400", + "2. high": "47.3700", + "3. low": "45.8800", + "4. close": "46.2500", + "5. volume": "55383900" + }, + "2011-04-12": { + "1. open": "46.5500", + "2. high": "47.1100", + "3. low": "46.2500", + "4. close": "46.6400", + "5. volume": "27231300" + }, + "2011-04-11": { + "1. open": "47.0000", + "2. high": "47.2700", + "3. low": "46.7500", + "4. close": "46.8600", + "5. volume": "25641600" + }, + "2011-04-08": { + "1. open": "47.5200", + "2. high": "47.6600", + "3. low": "46.6300", + "4. close": "46.8400", + "5. volume": "23808000" + }, + "2011-04-07": { + "1. open": "47.6400", + "2. high": "47.8000", + "3. low": "46.9600", + "4. close": "47.4000", + "5. volume": "29972000" + }, + "2011-04-06": { + "1. open": "46.8100", + "2. high": "47.7300", + "3. low": "46.6300", + "4. close": "47.6400", + "5. volume": "31203300" + }, + "2011-04-05": { + "1. open": "46.1700", + "2. high": "46.7700", + "3. low": "46.0500", + "4. close": "46.5800", + "5. volume": "21058400" + }, + "2011-04-04": { + "1. open": "46.1200", + "2. high": "46.5200", + "3. low": "46.0500", + "4. close": "46.3400", + "5. volume": "15708000" + }, + "2011-04-01": { + "1. open": "46.5500", + "2. high": "46.8800", + "3. low": "46.1800", + "4. close": "46.3500", + "5. volume": "25387300" + }, + "2011-03-31": { + "1. open": "46.0500", + "2. high": "46.3400", + "3. low": "45.9550", + "4. close": "46.1000", + "5. volume": "23340500" + }, + "2011-03-30": { + "1. open": "46.5300", + "2. high": "46.8500", + "3. low": "46.2150", + "4. close": "46.4500", + "5. volume": "26829100" + }, + "2011-03-29": { + "1. open": "45.8300", + "2. high": "46.0350", + "3. low": "45.5150", + "4. close": "46.0200", + "5. volume": "17913300" + }, + "2011-03-28": { + "1. open": "46.1000", + "2. high": "46.5000", + "3. low": "45.9500", + "4. close": "45.9600", + "5. volume": "19039400" + }, + "2011-03-25": { + "1. open": "45.7000", + "2. high": "46.3800", + "3. low": "45.6700", + "4. close": "45.8600", + "5. volume": "20710400" + }, + "2011-03-24": { + "1. open": "45.7000", + "2. high": "45.8400", + "3. low": "45.0900", + "4. close": "45.7300", + "5. volume": "21748100" + }, + "2011-03-23": { + "1. open": "45.2900", + "2. high": "45.6900", + "3. low": "44.7700", + "4. close": "45.6000", + "5. volume": "26688900" + }, + "2011-03-22": { + "1. open": "45.6600", + "2. high": "45.7100", + "3. low": "45.3500", + "4. close": "45.4700", + "5. volume": "19756600" + }, + "2011-03-21": { + "1. open": "46.2800", + "2. high": "46.3200", + "3. low": "45.3200", + "4. close": "45.6300", + "5. volume": "28985300" + }, + "2011-03-18": { + "1. open": "45.2450", + "2. high": "46.1800", + "3. low": "44.7500", + "4. close": "45.7400", + "5. volume": "77421000" + }, + "2011-03-17": { + "1. open": "44.4600", + "2. high": "44.6100", + "3. low": "43.4000", + "4. close": "44.5600", + "5. volume": "46741800" + }, + "2011-03-16": { + "1. open": "44.6400", + "2. high": "44.7800", + "3. low": "43.6600", + "4. close": "43.8100", + "5. volume": "41962900" + }, + "2011-03-15": { + "1. open": "44.5500", + "2. high": "44.9900", + "3. low": "43.8500", + "4. close": "44.6100", + "5. volume": "35606000" + }, + "2011-03-14": { + "1. open": "45.4200", + "2. high": "45.5400", + "3. low": "44.6300", + "4. close": "45.3000", + "5. volume": "24508900" + }, + "2011-03-11": { + "1. open": "45.2800", + "2. high": "45.8400", + "3. low": "45.2500", + "4. close": "45.7400", + "5. volume": "20337600" + }, + "2011-03-10": { + "1. open": "46.0800", + "2. high": "46.2500", + "3. low": "45.2600", + "4. close": "45.5300", + "5. volume": "33783700" + }, + "2011-03-09": { + "1. open": "46.3300", + "2. high": "47.1000", + "3. low": "46.0200", + "4. close": "46.5600", + "5. volume": "25174700" + }, + "2011-03-08": { + "1. open": "45.3800", + "2. high": "46.6900", + "3. low": "45.3000", + "4. close": "46.4000", + "5. volume": "32941500" + }, + "2011-03-07": { + "1. open": "45.6200", + "2. high": "45.6500", + "3. low": "44.7600", + "4. close": "45.1900", + "5. volume": "28110800" + }, + "2011-03-04": { + "1. open": "45.9800", + "2. high": "46.0350", + "3. low": "45.1000", + "4. close": "45.5200", + "5. volume": "27716900" + }, + "2011-03-03": { + "1. open": "45.7200", + "2. high": "46.3300", + "3. low": "45.7100", + "4. close": "46.0800", + "5. volume": "23043600" + }, + "2011-03-02": { + "1. open": "45.3900", + "2. high": "45.9700", + "3. low": "45.0667", + "4. close": "45.2100", + "5. volume": "28600000" + }, + "2011-03-01": { + "1. open": "46.4700", + "2. high": "46.6900", + "3. low": "45.5900", + "4. close": "45.6000", + "5. volume": "33682600" + }, + "2011-02-28": { + "1. open": "46.8100", + "2. high": "47.1800", + "3. low": "46.4200", + "4. close": "46.6900", + "5. volume": "25985300" + }, + "2011-02-25": { + "1. open": "46.2500", + "2. high": "46.8600", + "3. low": "46.1200", + "4. close": "46.6800", + "5. volume": "26782100" + }, + "2011-02-24": { + "1. open": "45.6300", + "2. high": "46.0600", + "3. low": "45.2100", + "4. close": "45.9100", + "5. volume": "31926900" + }, + "2011-02-23": { + "1. open": "46.0400", + "2. high": "46.5000", + "3. low": "45.2900", + "4. close": "45.9600", + "5. volume": "36264800" + }, + "2011-02-22": { + "1. open": "47.2000", + "2. high": "47.2700", + "3. low": "45.8500", + "4. close": "46.0100", + "5. volume": "44561900" + }, + "2011-02-18": { + "1. open": "47.8200", + "2. high": "48.1300", + "3. low": "47.5500", + "4. close": "48.0000", + "5. volume": "23844300" + }, + "2011-02-17": { + "1. open": "47.7700", + "2. high": "47.9900", + "3. low": "47.5000", + "4. close": "47.8200", + "5. volume": "22932600" + }, + "2011-02-16": { + "1. open": "47.1500", + "2. high": "48.3600", + "3. low": "47.1000", + "4. close": "47.9400", + "5. volume": "44327800" + }, + "2011-02-15": { + "1. open": "46.5600", + "2. high": "47.3400", + "3. low": "46.5400", + "4. close": "46.8200", + "5. volume": "35972900" + }, + "2011-02-14": { + "1. open": "46.6000", + "2. high": "46.8950", + "3. low": "46.4700", + "4. close": "46.5400", + "5. volume": "28699200" + }, + "2011-02-11": { + "1. open": "45.4000", + "2. high": "46.8900", + "3. low": "45.4000", + "4. close": "46.5700", + "5. volume": "40812800" + }, + "2011-02-10": { + "1. open": "45.1000", + "2. high": "45.5400", + "3. low": "44.9500", + "4. close": "45.5300", + "5. volume": "22688600" + }, + "2011-02-09": { + "1. open": "45.3600", + "2. high": "45.5000", + "3. low": "44.6500", + "4. close": "45.1100", + "5. volume": "33491000" + }, + "2011-02-08": { + "1. open": "45.4900", + "2. high": "45.8200", + "3. low": "45.3100", + "4. close": "45.7400", + "5. volume": "28649500" + }, + "2011-02-07": { + "1. open": "44.7500", + "2. high": "45.7500", + "3. low": "44.6500", + "4. close": "45.5000", + "5. volume": "36790900" + }, + "2011-02-04": { + "1. open": "45.0000", + "2. high": "45.1700", + "3. low": "44.3000", + "4. close": "44.5900", + "5. volume": "38172900" + }, + "2011-02-03": { + "1. open": "45.4800", + "2. high": "45.7500", + "3. low": "44.8400", + "4. close": "45.4600", + "5. volume": "23322400" + }, + "2011-02-02": { + "1. open": "45.7900", + "2. high": "45.9800", + "3. low": "45.3400", + "4. close": "45.4500", + "5. volume": "24104900" + }, + "2011-02-01": { + "1. open": "45.2000", + "2. high": "46.0000", + "3. low": "45.1600", + "4. close": "45.9300", + "5. volume": "28255500" + }, + "2011-01-31": { + "1. open": "44.4100", + "2. high": "45.1000", + "3. low": "44.4000", + "4. close": "44.9400", + "5. volume": "23574500" + }, + "2011-01-28": { + "1. open": "45.0500", + "2. high": "45.8800", + "3. low": "44.4000", + "4. close": "44.5400", + "5. volume": "38593900" + }, + "2011-01-27": { + "1. open": "44.9800", + "2. high": "45.3800", + "3. low": "44.6900", + "4. close": "45.1000", + "5. volume": "26740900" + }, + "2011-01-26": { + "1. open": "45.2000", + "2. high": "45.4800", + "3. low": "44.8700", + "4. close": "44.9800", + "5. volume": "25639400" + }, + "2011-01-25": { + "1. open": "44.8200", + "2. high": "45.4300", + "3. low": "44.2600", + "4. close": "44.8700", + "5. volume": "36022400" + }, + "2011-01-24": { + "1. open": "45.2100", + "2. high": "45.4800", + "3. low": "44.8600", + "4. close": "45.0200", + "5. volume": "27826800" + }, + "2011-01-21": { + "1. open": "45.0500", + "2. high": "45.5400", + "3. low": "44.8500", + "4. close": "45.2900", + "5. volume": "44767400" + }, + "2011-01-20": { + "1. open": "43.8300", + "2. high": "44.9900", + "3. low": "43.6100", + "4. close": "44.7500", + "5. volume": "46977700" + }, + "2011-01-19": { + "1. open": "44.5500", + "2. high": "44.9700", + "3. low": "43.6000", + "4. close": "43.7100", + "5. volume": "44989200" + }, + "2011-01-18": { + "1. open": "45.0200", + "2. high": "45.4200", + "3. low": "44.5000", + "4. close": "44.7500", + "5. volume": "46237700" + }, + "2011-01-14": { + "1. open": "44.5100", + "2. high": "45.9400", + "3. low": "44.4500", + "4. close": "44.9100", + "5. volume": "86983800" + }, + "2011-01-13": { + "1. open": "44.9400", + "2. high": "44.9700", + "3. low": "44.1700", + "4. close": "44.4500", + "5. volume": "42133000" + }, + "2011-01-12": { + "1. open": "44.4400", + "2. high": "44.9000", + "3. low": "44.2500", + "4. close": "44.7100", + "5. volume": "44296900" + }, + "2011-01-11": { + "1. open": "43.7000", + "2. high": "44.0200", + "3. low": "43.4200", + "4. close": "43.6000", + "5. volume": "28067100" + }, + "2011-01-10": { + "1. open": "43.2700", + "2. high": "43.7650", + "3. low": "43.0000", + "4. close": "43.4000", + "5. volume": "30098100" + }, + "2011-01-07": { + "1. open": "44.5400", + "2. high": "44.5900", + "3. low": "42.6450", + "4. close": "43.6400", + "5. volume": "69579400" + }, + "2011-01-06": { + "1. open": "44.4000", + "2. high": "44.8000", + "3. low": "44.2500", + "4. close": "44.4800", + "5. volume": "31606200" + }, + "2011-01-05": { + "1. open": "43.9200", + "2. high": "44.9500", + "3. low": "43.9000", + "4. close": "44.7000", + "5. volume": "50032500" + }, + "2011-01-04": { + "1. open": "43.7800", + "2. high": "44.3000", + "3. low": "43.3397", + "4. close": "44.1600", + "5. volume": "40036800" + }, + "2011-01-03": { + "1. open": "43.0000", + "2. high": "44.0350", + "3. low": "42.9600", + "4. close": "43.5800", + "5. volume": "43278500" + }, + "2010-12-31": { + "1. open": "42.1100", + "2. high": "42.4500", + "3. low": "42.0400", + "4. close": "42.4200", + "5. volume": "12199700" + }, + "2010-12-30": { + "1. open": "42.3100", + "2. high": "42.4700", + "3. low": "42.0515", + "4. close": "42.2300", + "5. volume": "12901900" + }, + "2010-12-29": { + "1. open": "42.5800", + "2. high": "42.7700", + "3. low": "42.3000", + "4. close": "42.3600", + "5. volume": "13637400" + }, + "2010-12-28": { + "1. open": "42.7000", + "2. high": "43.1201", + "3. low": "42.4700", + "4. close": "42.6100", + "5. volume": "20386600" + }, + "2010-12-27": { + "1. open": "41.8200", + "2. high": "42.6800", + "3. low": "41.8000", + "4. close": "42.6700", + "5. volume": "17203200" + }, + "2010-12-23": { + "1. open": "42.1500", + "2. high": "42.2700", + "3. low": "41.8200", + "4. close": "42.0800", + "5. volume": "18927900" + }, + "2010-12-22": { + "1. open": "41.1700", + "2. high": "42.5400", + "3. low": "41.1600", + "4. close": "42.1600", + "5. volume": "47280400" + }, + "2010-12-21": { + "1. open": "40.1600", + "2. high": "41.2400", + "3. low": "39.9800", + "4. close": "41.0000", + "5. volume": "30757800" + }, + "2010-12-20": { + "1. open": "39.8300", + "2. high": "40.2700", + "3. low": "39.6900", + "4. close": "39.9500", + "5. volume": "22978200" + }, + "2010-12-17": { + "1. open": "40.0600", + "2. high": "40.0700", + "3. low": "39.5300", + "4. close": "39.6700", + "5. volume": "52004800" + }, + "2010-12-16": { + "1. open": "40.4200", + "2. high": "40.6800", + "3. low": "39.8200", + "4. close": "40.0125", + "5. volume": "37123200" + }, + "2010-12-15": { + "1. open": "40.7300", + "2. high": "41.0000", + "3. low": "40.0600", + "4. close": "40.2100", + "5. volume": "30264000" + }, + "2010-12-14": { + "1. open": "41.4400", + "2. high": "41.5000", + "3. low": "40.4700", + "4. close": "40.7900", + "5. volume": "34010800" + }, + "2010-12-13": { + "1. open": "41.5700", + "2. high": "41.9900", + "3. low": "41.1600", + "4. close": "41.5100", + "5. volume": "35730400" + }, + "2010-12-10": { + "1. open": "40.8900", + "2. high": "41.5000", + "3. low": "40.7700", + "4. close": "41.4300", + "5. volume": "28449000" + }, + "2010-12-09": { + "1. open": "40.6700", + "2. high": "41.1000", + "3. low": "40.5700", + "4. close": "40.8100", + "5. volume": "43001900" + }, + "2010-12-08": { + "1. open": "39.3600", + "2. high": "40.3300", + "3. low": "39.0600", + "4. close": "40.2600", + "5. volume": "38115900" + }, + "2010-12-07": { + "1. open": "40.3500", + "2. high": "40.4600", + "3. low": "39.2400", + "4. close": "39.2500", + "5. volume": "40908200" + }, + "2010-12-06": { + "1. open": "39.4800", + "2. high": "40.0500", + "3. low": "39.3000", + "4. close": "39.9050", + "5. volume": "25364500" + }, + "2010-12-03": { + "1. open": "39.0700", + "2. high": "39.6700", + "3. low": "38.7000", + "4. close": "39.6100", + "5. volume": "30070200" + }, + "2010-12-02": { + "1. open": "38.4300", + "2. high": "39.3800", + "3. low": "38.3300", + "4. close": "39.3100", + "5. volume": "41526000" + }, + "2010-12-01": { + "1. open": "37.9500", + "2. high": "38.1900", + "3. low": "37.6500", + "4. close": "38.1500", + "5. volume": "33157200" + }, + "2010-11-30": { + "1. open": "37.4900", + "2. high": "37.7900", + "3. low": "37.2400", + "4. close": "37.4000", + "5. volume": "33716700" + }, + "2010-11-29": { + "1. open": "37.4700", + "2. high": "38.0900", + "3. low": "37.1100", + "4. close": "37.9100", + "5. volume": "30911400" + }, + "2010-11-26": { + "1. open": "37.7100", + "2. high": "37.9800", + "3. low": "37.5000", + "4. close": "37.5000", + "5. volume": "12819100" + }, + "2010-11-24": { + "1. open": "37.8300", + "2. high": "38.2400", + "3. low": "37.5900", + "4. close": "38.1600", + "5. volume": "24248300" + }, + "2010-11-23": { + "1. open": "38.0100", + "2. high": "38.2200", + "3. low": "37.6000", + "4. close": "37.6300", + "5. volume": "35340400" + }, + "2010-11-22": { + "1. open": "39.0600", + "2. high": "39.1000", + "3. low": "38.2100", + "4. close": "38.5100", + "5. volume": "33249500" + }, + "2010-11-19": { + "1. open": "39.4100", + "2. high": "39.6400", + "3. low": "39.2600", + "4. close": "39.4100", + "5. volume": "26542000" + }, + "2010-11-18": { + "1. open": "39.5700", + "2. high": "40.0000", + "3. low": "39.3600", + "4. close": "39.6600", + "5. volume": "30987600" + }, + "2010-11-17": { + "1. open": "39.5800", + "2. high": "39.6800", + "3. low": "38.9800", + "4. close": "39.1800", + "5. volume": "32027500" + }, + "2010-11-16": { + "1. open": "39.7400", + "2. high": "39.9700", + "3. low": "39.0400", + "4. close": "39.6100", + "5. volume": "46023000" + }, + "2010-11-15": { + "1. open": "39.8200", + "2. high": "40.6400", + "3. low": "39.7100", + "4. close": "40.0800", + "5. volume": "28772500" + }, + "2010-11-12": { + "1. open": "39.8600", + "2. high": "40.2600", + "3. low": "39.3800", + "4. close": "39.6100", + "5. volume": "33504800" + }, + "2010-11-11": { + "1. open": "40.2700", + "2. high": "40.4400", + "3. low": "39.8500", + "4. close": "40.0200", + "5. volume": "25499700" + }, + "2010-11-10": { + "1. open": "39.8700", + "2. high": "40.6400", + "3. low": "39.5900", + "4. close": "40.6200", + "5. volume": "35587900" + }, + "2010-11-09": { + "1. open": "40.4300", + "2. high": "40.6801", + "3. low": "39.7300", + "4. close": "39.9000", + "5. volume": "32800100" + }, + "2010-11-08": { + "1. open": "40.8600", + "2. high": "41.2000", + "3. low": "40.2100", + "4. close": "40.5100", + "5. volume": "32967000" + }, + "2010-11-05": { + "1. open": "39.8900", + "2. high": "41.3400", + "3. low": "39.7800", + "4. close": "40.9400", + "5. volume": "75684800" + }, + "2010-11-04": { + "1. open": "38.1400", + "2. high": "39.8500", + "3. low": "37.8600", + "4. close": "39.8000", + "5. volume": "77569400" + }, + "2010-11-03": { + "1. open": "36.9800", + "2. high": "37.8300", + "3. low": "36.9600", + "4. close": "37.7200", + "5. volume": "35299600" + }, + "2010-11-02": { + "1. open": "37.5300", + "2. high": "37.5700", + "3. low": "36.8300", + "4. close": "36.9600", + "5. volume": "39913100" + }, + "2010-11-01": { + "1. open": "37.6100", + "2. high": "38.0000", + "3. low": "37.1000", + "4. close": "37.4200", + "5. volume": "36941900" + }, + "2010-10-29": { + "1. open": "37.4500", + "2. high": "37.7400", + "3. low": "37.3200", + "4. close": "37.6300", + "5. volume": "19803300" + }, + "2010-10-28": { + "1. open": "37.7000", + "2. high": "37.9600", + "3. low": "37.3300", + "4. close": "37.5100", + "5. volume": "30614600" + }, + "2010-10-27": { + "1. open": "37.0600", + "2. high": "37.6300", + "3. low": "37.0000", + "4. close": "37.5400", + "5. volume": "30777500" + }, + "2010-10-26": { + "1. open": "36.9800", + "2. high": "37.2600", + "3. low": "36.7800", + "4. close": "37.2000", + "5. volume": "39188100" + }, + "2010-10-25": { + "1. open": "37.9700", + "2. high": "38.0700", + "3. low": "37.0000", + "4. close": "37.0700", + "5. volume": "37893500" + }, + "2010-10-22": { + "1. open": "37.5000", + "2. high": "37.7850", + "3. low": "37.3200", + "4. close": "37.7000", + "5. volume": "24876900" + }, + "2010-10-21": { + "1. open": "38.1900", + "2. high": "38.4000", + "3. low": "36.2100", + "4. close": "37.7000", + "5. volume": "38250300" + }, + "2010-10-20": { + "1. open": "38.0000", + "2. high": "38.3000", + "3. low": "37.4600", + "4. close": "38.1000", + "5. volume": "43497200" + }, + "2010-10-19": { + "1. open": "37.9000", + "2. high": "38.6500", + "3. low": "37.5000", + "4. close": "37.6900", + "5. volume": "70595100" + }, + "2010-10-18": { + "1. open": "37.1500", + "2. high": "38.2600", + "3. low": "37.0100", + "4. close": "38.2000", + "5. volume": "55058700" + }, + "2010-10-15": { + "1. open": "38.8700", + "2. high": "38.9400", + "3. low": "36.5400", + "4. close": "37.1500", + "5. volume": "142280400" + }, + "2010-10-14": { + "1. open": "39.2500", + "2. high": "39.3800", + "3. low": "38.1000", + "4. close": "38.7200", + "5. volume": "76504900" + }, + "2010-10-13": { + "1. open": "40.6600", + "2. high": "40.7200", + "3. low": "39.5800", + "4. close": "39.8400", + "5. volume": "69607700" + }, + "2010-10-12": { + "1. open": "39.4700", + "2. high": "40.4900", + "3. low": "39.4700", + "4. close": "40.4000", + "5. volume": "38798100" + }, + "2010-10-11": { + "1. open": "39.5200", + "2. high": "39.9100", + "3. low": "39.4000", + "4. close": "39.7300", + "5. volume": "24601000" + }, + "2010-10-08": { + "1. open": "39.6700", + "2. high": "39.7800", + "3. low": "39.1300", + "4. close": "39.3100", + "5. volume": "28178500" + }, + "2010-10-07": { + "1. open": "40.1100", + "2. high": "40.3200", + "3. low": "39.2000", + "4. close": "39.5200", + "5. volume": "26923900" + }, + "2010-10-06": { + "1. open": "39.5600", + "2. high": "40.0700", + "3. low": "39.4200", + "4. close": "39.9000", + "5. volume": "31559900" + }, + "2010-10-05": { + "1. open": "39.3600", + "2. high": "39.8200", + "3. low": "39.0700", + "4. close": "39.6400", + "5. volume": "42379500" + }, + "2010-10-04": { + "1. open": "38.9800", + "2. high": "39.5400", + "3. low": "38.7100", + "4. close": "38.9500", + "5. volume": "38886100" + }, + "2010-10-01": { + "1. open": "38.3400", + "2. high": "39.0900", + "3. low": "38.2900", + "4. close": "38.8100", + "5. volume": "38973800" + }, + "2010-09-30": { + "1. open": "38.4900", + "2. high": "38.9500", + "3. low": "37.9600", + "4. close": "38.0600", + "5. volume": "54885200" + }, + "2010-09-29": { + "1. open": "38.7900", + "2. high": "38.8800", + "3. low": "38.0600", + "4. close": "38.4100", + "5. volume": "40207000" + }, + "2010-09-28": { + "1. open": "39.3600", + "2. high": "39.4000", + "3. low": "38.6100", + "4. close": "38.9500", + "5. volume": "31442600" + }, + "2010-09-27": { + "1. open": "39.5400", + "2. high": "39.6700", + "3. low": "39.0100", + "4. close": "39.0800", + "5. volume": "25684900" + }, + "2010-09-24": { + "1. open": "39.5100", + "2. high": "39.8000", + "3. low": "39.3000", + "4. close": "39.7525", + "5. volume": "28855100" + }, + "2010-09-23": { + "1. open": "39.6300", + "2. high": "39.7000", + "3. low": "38.9900", + "4. close": "39.1000", + "5. volume": "33471100" + }, + "2010-09-22": { + "1. open": "40.4300", + "2. high": "40.8400", + "3. low": "39.7500", + "4. close": "39.9400", + "5. volume": "34546000" + }, + "2010-09-21": { + "1. open": "41.3100", + "2. high": "41.5000", + "3. low": "40.4700", + "4. close": "40.5900", + "5. volume": "33548900" + }, + "2010-09-20": { + "1. open": "40.2400", + "2. high": "41.3100", + "3. low": "40.0300", + "4. close": "41.1900", + "5. volume": "33337500" + }, + "2010-09-17": { + "1. open": "41.0300", + "2. high": "41.0800", + "3. low": "39.9900", + "4. close": "40.0600", + "5. volume": "45938300" + }, + "2010-09-16": { + "1. open": "40.7200", + "2. high": "41.1000", + "3. low": "40.5500", + "4. close": "40.9900", + "5. volume": "25207500" + }, + "2010-09-15": { + "1. open": "40.5100", + "2. high": "41.1400", + "3. low": "40.3400", + "4. close": "40.9800", + "5. volume": "25399500" + }, + "2010-09-14": { + "1. open": "40.9700", + "2. high": "41.2300", + "3. low": "40.4600", + "4. close": "40.7200", + "5. volume": "42754100" + }, + "2010-09-13": { + "1. open": "40.6400", + "2. high": "41.4700", + "3. low": "40.6400", + "4. close": "41.1200", + "5. volume": "41643200" + }, + "2010-09-10": { + "1. open": "39.9200", + "2. high": "40.2500", + "3. low": "39.6700", + "4. close": "39.7600", + "5. volume": "21928600" + }, + "2010-09-09": { + "1. open": "39.9300", + "2. high": "40.3200", + "3. low": "39.1200", + "4. close": "40.1000", + "5. volume": "33438800" + }, + "2010-09-08": { + "1. open": "38.3400", + "2. high": "39.4300", + "3. low": "38.3400", + "4. close": "39.1200", + "5. volume": "30781000" + }, + "2010-09-07": { + "1. open": "38.7300", + "2. high": "38.8400", + "3. low": "38.2200", + "4. close": "38.2800", + "5. volume": "31885500" + }, + "2010-09-03": { + "1. open": "38.4700", + "2. high": "39.1700", + "3. low": "38.4700", + "4. close": "39.1700", + "5. volume": "34135600" + }, + "2010-09-02": { + "1. open": "37.8400", + "2. high": "38.2000", + "3. low": "37.4900", + "4. close": "38.1600", + "5. volume": "31282900" + }, + "2010-09-01": { + "1. open": "36.7400", + "2. high": "37.8000", + "3. low": "36.6600", + "4. close": "37.7400", + "5. volume": "36770500" + }, + "2010-08-31": { + "1. open": "35.9400", + "2. high": "36.6400", + "3. low": "35.7300", + "4. close": "36.3600", + "5. volume": "34784400" + }, + "2010-08-30": { + "1. open": "36.4000", + "2. high": "36.6000", + "3. low": "35.8300", + "4. close": "35.8500", + "5. volume": "27306500" + }, + "2010-08-27": { + "1. open": "35.8700", + "2. high": "36.6900", + "3. low": "35.5500", + "4. close": "36.6000", + "5. volume": "38448800" + }, + "2010-08-26": { + "1. open": "36.3600", + "2. high": "36.6200", + "3. low": "35.6200", + "4. close": "35.6300", + "5. volume": "31873200" + }, + "2010-08-25": { + "1. open": "35.9500", + "2. high": "36.4400", + "3. low": "35.6700", + "4. close": "36.2300", + "5. volume": "36058000" + }, + "2010-08-24": { + "1. open": "36.5900", + "2. high": "36.6950", + "3. low": "35.9200", + "4. close": "36.2100", + "5. volume": "48709200" + }, + "2010-08-23": { + "1. open": "37.2100", + "2. high": "37.4100", + "3. low": "36.8400", + "4. close": "36.8800", + "5. volume": "29282800" + }, + "2010-08-20": { + "1. open": "37.1100", + "2. high": "37.3600", + "3. low": "36.8100", + "4. close": "37.1400", + "5. volume": "30862000" + }, + "2010-08-19": { + "1. open": "37.6600", + "2. high": "37.9700", + "3. low": "37.0000", + "4. close": "37.0700", + "5. volume": "35384700" + }, + "2010-08-18": { + "1. open": "37.3900", + "2. high": "38.1900", + "3. low": "37.3900", + "4. close": "37.8900", + "5. volume": "27041700" + }, + "2010-08-17": { + "1. open": "37.9700", + "2. high": "38.0700", + "3. low": "37.4000", + "4. close": "37.4800", + "5. volume": "33883800" + }, + "2010-08-16": { + "1. open": "37.3200", + "2. high": "37.8200", + "3. low": "37.2800", + "4. close": "37.6900", + "5. volume": "28334100" + }, + "2010-08-13": { + "1. open": "37.8000", + "2. high": "38.0400", + "3. low": "37.5000", + "4. close": "37.5000", + "5. volume": "24564100" + }, + "2010-08-12": { + "1. open": "37.3600", + "2. high": "37.9910", + "3. low": "37.2200", + "4. close": "37.8100", + "5. volume": "35387300" + }, + "2010-08-11": { + "1. open": "38.6500", + "2. high": "38.7800", + "3. low": "37.7500", + "4. close": "37.7700", + "5. volume": "46201600" + }, + "2010-08-10": { + "1. open": "39.6700", + "2. high": "39.7300", + "3. low": "39.1600", + "4. close": "39.1700", + "5. volume": "34166500" + }, + "2010-08-09": { + "1. open": "40.5500", + "2. high": "40.5582", + "3. low": "39.6600", + "4. close": "39.8200", + "5. volume": "37790900" + }, + "2010-08-06": { + "1. open": "40.7400", + "2. high": "40.9500", + "3. low": "39.9700", + "4. close": "40.4400", + "5. volume": "34906600" + }, + "2010-08-05": { + "1. open": "40.9700", + "2. high": "41.4300", + "3. low": "40.9400", + "4. close": "41.2700", + "5. volume": "19830500" + }, + "2010-08-04": { + "1. open": "41.2200", + "2. high": "41.4050", + "3. low": "40.8600", + "4. close": "41.2900", + "5. volume": "23078100" + }, + "2010-08-03": { + "1. open": "41.5000", + "2. high": "41.6500", + "3. low": "40.8700", + "4. close": "41.0800", + "5. volume": "29967900" + }, + "2010-08-02": { + "1. open": "40.9800", + "2. high": "41.7000", + "3. low": "40.7300", + "4. close": "41.6400", + "5. volume": "35566700" + }, + "2010-07-30": { + "1. open": "39.7200", + "2. high": "40.6900", + "3. low": "39.7200", + "4. close": "40.2800", + "5. volume": "26406500" + }, + "2010-07-29": { + "1. open": "40.7100", + "2. high": "40.8300", + "3. low": "39.9100", + "4. close": "40.2100", + "5. volume": "28994300" + }, + "2010-07-28": { + "1. open": "40.4400", + "2. high": "40.9000", + "3. low": "40.1500", + "4. close": "40.3200", + "5. volume": "23945400" + }, + "2010-07-27": { + "1. open": "40.7400", + "2. high": "41.2400", + "3. low": "40.6100", + "4. close": "40.6900", + "5. volume": "44872200" + }, + "2010-07-26": { + "1. open": "39.8000", + "2. high": "40.3600", + "3. low": "39.5000", + "4. close": "40.3300", + "5. volume": "27209400" + }, + "2010-07-23": { + "1. open": "39.1700", + "2. high": "39.9600", + "3. low": "38.9700", + "4. close": "39.8300", + "5. volume": "28241000" + }, + "2010-07-22": { + "1. open": "38.9600", + "2. high": "39.6000", + "3. low": "38.7300", + "4. close": "39.3500", + "5. volume": "35494400" + }, + "2010-07-21": { + "1. open": "40.2500", + "2. high": "40.2500", + "3. low": "38.3400", + "4. close": "38.4200", + "5. volume": "41115600" + }, + "2010-07-20": { + "1. open": "38.3200", + "2. high": "39.6400", + "3. low": "38.2800", + "4. close": "39.6300", + "5. volume": "43538200" + }, + "2010-07-19": { + "1. open": "39.0300", + "2. high": "39.3600", + "3. low": "38.1200", + "4. close": "39.0400", + "5. volume": "35404900" + }, + "2010-07-16": { + "1. open": "40.2800", + "2. high": "40.3500", + "3. low": "38.8600", + "4. close": "39.0000", + "5. volume": "58507400" + }, + "2010-07-15": { + "1. open": "40.7200", + "2. high": "40.8400", + "3. low": "39.3100", + "4. close": "40.4600", + "5. volume": "81876200" + }, + "2010-07-14": { + "1. open": "40.1500", + "2. high": "40.3800", + "3. low": "39.8400", + "4. close": "40.3500", + "5. volume": "37320600" + }, + "2010-07-13": { + "1. open": "39.8100", + "2. high": "40.6900", + "3. low": "39.7400", + "4. close": "40.4800", + "5. volume": "48564800" + }, + "2010-07-12": { + "1. open": "38.8600", + "2. high": "39.3400", + "3. low": "38.6000", + "4. close": "39.1900", + "5. volume": "24998900" + }, + "2010-07-09": { + "1. open": "37.7500", + "2. high": "38.8900", + "3. low": "37.6800", + "4. close": "38.8500", + "5. volume": "30422300" + }, + "2010-07-08": { + "1. open": "38.7800", + "2. high": "38.8200", + "3. low": "37.1500", + "4. close": "38.1600", + "5. volume": "41498200" + }, + "2010-07-07": { + "1. open": "36.6400", + "2. high": "38.2400", + "3. low": "36.4100", + "4. close": "38.1500", + "5. volume": "44602900" + }, + "2010-07-06": { + "1. open": "36.6900", + "2. high": "36.8850", + "3. low": "35.8600", + "4. close": "36.3300", + "5. volume": "35953600" + }, + "2010-07-02": { + "1. open": "36.3100", + "2. high": "36.6900", + "3. low": "35.3399", + "4. close": "35.8300", + "5. volume": "36796000" + }, + "2010-07-01": { + "1. open": "36.5400", + "2. high": "36.6900", + "3. low": "35.1600", + "4. close": "36.0800", + "5. volume": "56642900" + }, + "2010-06-30": { + "1. open": "37.0200", + "2. high": "37.4900", + "3. low": "36.5100", + "4. close": "36.6100", + "5. volume": "35332500" + }, + "2010-06-29": { + "1. open": "37.9100", + "2. high": "37.9100", + "3. low": "36.8800", + "4. close": "37.0600", + "5. volume": "56694200" + }, + "2010-06-28": { + "1. open": "39.5500", + "2. high": "39.6400", + "3. low": "38.4700", + "4. close": "38.5400", + "5. volume": "39962900" + }, + "2010-06-25": { + "1. open": "38.7800", + "2. high": "39.6000", + "3. low": "38.2750", + "4. close": "39.4400", + "5. volume": "70734200" + }, + "2010-06-24": { + "1. open": "38.5500", + "2. high": "38.7000", + "3. low": "37.4200", + "4. close": "38.0300", + "5. volume": "73843400" + }, + "2010-06-23": { + "1. open": "38.2900", + "2. high": "39.1083", + "3. low": "38.0200", + "4. close": "38.8900", + "5. volume": "45046000" + }, + "2010-06-22": { + "1. open": "38.9300", + "2. high": "39.5800", + "3. low": "38.2200", + "4. close": "38.3300", + "5. volume": "42245700" + }, + "2010-06-21": { + "1. open": "39.5500", + "2. high": "39.7800", + "3. low": "38.6600", + "4. close": "38.8700", + "5. volume": "33665100" + }, + "2010-06-18": { + "1. open": "38.6000", + "2. high": "39.2700", + "3. low": "38.3800", + "4. close": "39.1800", + "5. volume": "37270800" + }, + "2010-06-17": { + "1. open": "38.6000", + "2. high": "38.9000", + "3. low": "37.9200", + "4. close": "38.4400", + "5. volume": "34755100" + }, + "2010-06-16": { + "1. open": "38.0200", + "2. high": "38.8800", + "3. low": "37.9900", + "4. close": "38.5200", + "5. volume": "37217100" + }, + "2010-06-15": { + "1. open": "37.5500", + "2. high": "38.2750", + "3. low": "37.2600", + "4. close": "38.2500", + "5. volume": "45355600" + }, + "2010-06-14": { + "1. open": "37.9700", + "2. high": "38.2700", + "3. low": "37.2300", + "4. close": "37.3300", + "5. volume": "48662200" + }, + "2010-06-11": { + "1. open": "37.7900", + "2. high": "38.1700", + "3. low": "37.5200", + "4. close": "38.0900", + "5. volume": "31147600" + }, + "2010-06-10": { + "1. open": "37.6800", + "2. high": "38.3700", + "3. low": "37.4100", + "4. close": "38.2900", + "5. volume": "44302600" + }, + "2010-06-09": { + "1. open": "38.1500", + "2. high": "38.1600", + "3. low": "37.0100", + "4. close": "37.1200", + "5. volume": "42586000" + }, + "2010-06-08": { + "1. open": "36.8600", + "2. high": "37.8000", + "3. low": "36.5500", + "4. close": "37.7800", + "5. volume": "51017900" + }, + "2010-06-07": { + "1. open": "37.7900", + "2. high": "38.1300", + "3. low": "36.6600", + "4. close": "36.7200", + "5. volume": "44528300" + }, + "2010-06-04": { + "1. open": "38.4900", + "2. high": "38.7000", + "3. low": "37.5000", + "4. close": "37.6200", + "5. volume": "52868900" + }, + "2010-06-03": { + "1. open": "39.8600", + "2. high": "39.9400", + "3. low": "38.6200", + "4. close": "39.1000", + "5. volume": "30950400" + }, + "2010-06-02": { + "1. open": "39.1700", + "2. high": "39.6200", + "3. low": "38.6700", + "4. close": "39.5500", + "5. volume": "39618500" + }, + "2010-06-01": { + "1. open": "39.3200", + "2. high": "39.9600", + "3. low": "38.5000", + "4. close": "38.5400", + "5. volume": "37848600" + }, + "2010-05-28": { + "1. open": "40.3300", + "2. high": "40.3500", + "3. low": "39.3600", + "4. close": "39.5800", + "5. volume": "41252400" + }, + "2010-05-27": { + "1. open": "39.5800", + "2. high": "40.4900", + "3. low": "39.4000", + "4. close": "40.4200", + "5. volume": "44843000" + }, + "2010-05-26": { + "1. open": "39.1900", + "2. high": "39.5000", + "3. low": "38.4700", + "4. close": "38.7800", + "5. volume": "50719600" + }, + "2010-05-25": { + "1. open": "37.6700", + "2. high": "39.0100", + "3. low": "37.3500", + "4. close": "38.9400", + "5. volume": "66813700" + }, + "2010-05-24": { + "1. open": "40.1600", + "2. high": "40.2500", + "3. low": "38.5000", + "4. close": "38.6200", + "5. volume": "49141600" + }, + "2010-05-21": { + "1. open": "37.0200", + "2. high": "40.1600", + "3. low": "37.0200", + "4. close": "40.0500", + "5. volume": "89588800" + }, + "2010-05-20": { + "1. open": "38.5500", + "2. high": "39.2500", + "3. low": "37.3100", + "4. close": "37.8300", + "5. volume": "76564100" + }, + "2010-05-19": { + "1. open": "38.5400", + "2. high": "39.6600", + "3. low": "38.5200", + "4. close": "39.3800", + "5. volume": "64600500" + }, + "2010-05-18": { + "1. open": "40.6200", + "2. high": "40.6200", + "3. low": "38.5500", + "4. close": "39.0200", + "5. volume": "61735000" + }, + "2010-05-17": { + "1. open": "39.9300", + "2. high": "40.0400", + "3. low": "38.7700", + "4. close": "39.8400", + "5. volume": "56506200" + }, + "2010-05-14": { + "1. open": "40.1000", + "2. high": "40.1000", + "3. low": "39.2100", + "4. close": "39.8900", + "5. volume": "60719400" + }, + "2010-05-13": { + "1. open": "41.4400", + "2. high": "41.6000", + "3. low": "40.7800", + "4. close": "40.8100", + "5. volume": "35320800" + }, + "2010-05-12": { + "1. open": "41.7400", + "2. high": "41.7900", + "3. low": "40.8100", + "4. close": "41.6900", + "5. volume": "47700000" + }, + "2010-05-11": { + "1. open": "41.4600", + "2. high": "42.5500", + "3. low": "41.1500", + "4. close": "41.5500", + "5. volume": "50771200" + }, + "2010-05-10": { + "1. open": "42.3200", + "2. high": "43.3000", + "3. low": "41.4200", + "4. close": "41.9500", + "5. volume": "66578300" + }, + "2010-05-07": { + "1. open": "41.0300", + "2. high": "41.8400", + "3. low": "39.7800", + "4. close": "40.7600", + "5. volume": "72976300" + }, + "2010-05-06": { + "1. open": "42.6300", + "2. high": "42.7800", + "3. low": "39.2900", + "4. close": "40.8100", + "5. volume": "78226200" + }, + "2010-05-05": { + "1. open": "42.1100", + "2. high": "43.3700", + "3. low": "41.6200", + "4. close": "42.6300", + "5. volume": "43062100" + }, + "2010-05-04": { + "1. open": "42.9700", + "2. high": "43.3600", + "3. low": "42.2500", + "4. close": "42.4700", + "5. volume": "48982200" + }, + "2010-05-03": { + "1. open": "42.9700", + "2. high": "43.7300", + "3. low": "42.8900", + "4. close": "43.5300", + "5. volume": "31230900" + }, + "2010-04-30": { + "1. open": "44.0200", + "2. high": "44.0500", + "3. low": "42.2300", + "4. close": "42.5800", + "5. volume": "54121100" + }, + "2010-04-29": { + "1. open": "43.8900", + "2. high": "44.3300", + "3. low": "43.5950", + "4. close": "44.0000", + "5. volume": "36520300" + }, + "2010-04-28": { + "1. open": "42.8400", + "2. high": "43.7099", + "3. low": "42.7800", + "4. close": "43.4600", + "5. volume": "48578900" + }, + "2010-04-27": { + "1. open": "43.4800", + "2. high": "44.3700", + "3. low": "42.3000", + "4. close": "42.4100", + "5. volume": "66296100" + }, + "2010-04-26": { + "1. open": "44.7800", + "2. high": "44.8100", + "3. low": "43.7300", + "4. close": "43.8900", + "5. volume": "42889300" + }, + "2010-04-23": { + "1. open": "44.7300", + "2. high": "45.0700", + "3. low": "44.2500", + "4. close": "44.9400", + "5. volume": "32483800" + }, + "2010-04-22": { + "1. open": "44.9100", + "2. high": "45.1225", + "3. low": "44.0300", + "4. close": "44.7400", + "5. volume": "63176900" + }, + "2010-04-21": { + "1. open": "46.0400", + "2. high": "46.3900", + "3. low": "45.0000", + "4. close": "45.3500", + "5. volume": "46320600" + }, + "2010-04-20": { + "1. open": "45.7700", + "2. high": "46.1500", + "3. low": "45.5600", + "4. close": "45.8800", + "5. volume": "39310700" + }, + "2010-04-19": { + "1. open": "45.2300", + "2. high": "45.7000", + "3. low": "44.5900", + "4. close": "45.3900", + "5. volume": "72136600" + }, + "2010-04-16": { + "1. open": "47.6700", + "2. high": "47.7500", + "3. low": "45.1400", + "4. close": "45.5500", + "5. volume": "121203900" + }, + "2010-04-15": { + "1. open": "47.6500", + "2. high": "48.2000", + "3. low": "47.4900", + "4. close": "47.8100", + "5. volume": "45412100" + }, + "2010-04-14": { + "1. open": "47.4000", + "2. high": "47.9300", + "3. low": "46.7800", + "4. close": "47.7300", + "5. volume": "72533100" + }, + "2010-04-13": { + "1. open": "46.0400", + "2. high": "46.3800", + "3. low": "45.8500", + "4. close": "45.8700", + "5. volume": "27988900" + }, + "2010-04-12": { + "1. open": "46.0300", + "2. high": "46.4700", + "3. low": "45.9000", + "4. close": "46.1400", + "5. volume": "24645900" + }, + "2010-04-09": { + "1. open": "45.8800", + "2. high": "46.2200", + "3. low": "45.4500", + "4. close": "45.9800", + "5. volume": "22881200" + }, + "2010-04-08": { + "1. open": "45.1600", + "2. high": "45.9700", + "3. low": "44.8100", + "4. close": "45.7600", + "5. volume": "28869900" + }, + "2010-04-07": { + "1. open": "45.8300", + "2. high": "46.0467", + "3. low": "45.0200", + "4. close": "45.3200", + "5. volume": "28890100" + }, + "2010-04-06": { + "1. open": "45.2300", + "2. high": "45.9400", + "3. low": "45.1500", + "4. close": "45.8400", + "5. volume": "28192100" + }, + "2010-04-05": { + "1. open": "45.2800", + "2. high": "45.4000", + "3. low": "44.7900", + "4. close": "45.3400", + "5. volume": "21342400" + }, + "2010-04-01": { + "1. open": "45.0300", + "2. high": "45.3100", + "3. low": "44.9900", + "4. close": "45.1800", + "5. volume": "23894600" + }, + "2010-03-31": { + "1. open": "44.3100", + "2. high": "45.0000", + "3. low": "44.2500", + "4. close": "44.7000", + "5. volume": "39043000" + }, + "2010-03-30": { + "1. open": "44.9000", + "2. high": "45.0500", + "3. low": "44.3575", + "4. close": "44.5800", + "5. volume": "30296300" + }, + "2010-03-29": { + "1. open": "45.2500", + "2. high": "45.3800", + "3. low": "44.4600", + "4. close": "44.8600", + "5. volume": "30628400" + }, + "2010-03-26": { + "1. open": "45.0400", + "2. high": "45.8900", + "3. low": "44.7950", + "4. close": "45.0200", + "5. volume": "39727000" + }, + "2010-03-25": { + "1. open": "44.9800", + "2. high": "46.0500", + "3. low": "44.8900", + "4. close": "44.9400", + "5. volume": "45019400" + }, + "2010-03-24": { + "1. open": "44.4400", + "2. high": "44.9700", + "3. low": "44.2000", + "4. close": "44.9400", + "5. volume": "35849200" + }, + "2010-03-23": { + "1. open": "43.8500", + "2. high": "44.7400", + "3. low": "43.7800", + "4. close": "44.5800", + "5. volume": "33735700" + }, + "2010-03-22": { + "1. open": "43.0700", + "2. high": "43.7900", + "3. low": "43.0400", + "4. close": "43.7400", + "5. volume": "23257200" + }, + "2010-03-19": { + "1. open": "43.7200", + "2. high": "43.8900", + "3. low": "43.1300", + "4. close": "43.4500", + "5. volume": "37014400" + }, + "2010-03-18": { + "1. open": "43.7500", + "2. high": "43.7900", + "3. low": "43.1500", + "4. close": "43.6400", + "5. volume": "26012000" + }, + "2010-03-17": { + "1. open": "43.3100", + "2. high": "44.1100", + "3. low": "43.2650", + "4. close": "43.7900", + "5. volume": "32918800" + }, + "2010-03-16": { + "1. open": "43.3500", + "2. high": "43.3800", + "3. low": "42.6900", + "4. close": "43.2400", + "5. volume": "28553800" + }, + "2010-03-15": { + "1. open": "42.9200", + "2. high": "43.2100", + "3. low": "42.6000", + "4. close": "43.0700", + "5. volume": "29142000" + }, + "2010-03-12": { + "1. open": "43.3400", + "2. high": "43.5400", + "3. low": "42.8500", + "4. close": "43.1500", + "5. volume": "31367300" + }, + "2010-03-11": { + "1. open": "42.9100", + "2. high": "43.2000", + "3. low": "42.8000", + "4. close": "43.1800", + "5. volume": "30119600" + }, + "2010-03-10": { + "1. open": "42.8700", + "2. high": "43.4900", + "3. low": "42.8100", + "4. close": "42.9300", + "5. volume": "40903700" + }, + "2010-03-09": { + "1. open": "42.3900", + "2. high": "42.8200", + "3. low": "42.0500", + "4. close": "42.4200", + "5. volume": "37107100" + }, + "2010-03-08": { + "1. open": "42.8500", + "2. high": "43.0300", + "3. low": "42.4700", + "4. close": "42.5900", + "5. volume": "28524900" + }, + "2010-03-05": { + "1. open": "42.3200", + "2. high": "42.8700", + "3. low": "42.1900", + "4. close": "42.8100", + "5. volume": "34790800" + }, + "2010-03-04": { + "1. open": "41.9100", + "2. high": "42.0800", + "3. low": "41.6600", + "4. close": "41.9200", + "5. volume": "25450700" + }, + "2010-03-03": { + "1. open": "41.6500", + "2. high": "42.0600", + "3. low": "41.3400", + "4. close": "41.5300", + "5. volume": "27562500" + }, + "2010-03-02": { + "1. open": "41.9800", + "2. high": "42.4000", + "3. low": "41.3615", + "4. close": "41.6200", + "5. volume": "33891600" + }, + "2010-03-01": { + "1. open": "42.0300", + "2. high": "42.1800", + "3. low": "41.4100", + "4. close": "41.8300", + "5. volume": "34606800" + }, + "2010-02-26": { + "1. open": "40.6900", + "2. high": "42.3050", + "3. low": "40.6000", + "4. close": "41.9700", + "5. volume": "67699100" + }, + "2010-02-25": { + "1. open": "40.1600", + "2. high": "40.6900", + "3. low": "39.7000", + "4. close": "40.6400", + "5. volume": "46718100" + }, + "2010-02-24": { + "1. open": "40.0500", + "2. high": "40.9700", + "3. low": "40.0000", + "4. close": "40.8500", + "5. volume": "44645000" + }, + "2010-02-23": { + "1. open": "40.9000", + "2. high": "41.2500", + "3. low": "39.7600", + "4. close": "39.8800", + "5. volume": "52233100" + }, + "2010-02-22": { + "1. open": "40.4000", + "2. high": "41.3000", + "3. low": "40.2500", + "4. close": "40.8500", + "5. volume": "43898900" + }, + "2010-02-19": { + "1. open": "40.1100", + "2. high": "40.7000", + "3. low": "39.9000", + "4. close": "40.0300", + "5. volume": "40290200" + }, + "2010-02-18": { + "1. open": "39.9400", + "2. high": "40.5100", + "3. low": "39.7700", + "4. close": "40.4100", + "5. volume": "31809500" + }, + "2010-02-17": { + "1. open": "40.2600", + "2. high": "40.4500", + "3. low": "39.7600", + "4. close": "40.0400", + "5. volume": "34644100" + }, + "2010-02-16": { + "1. open": "38.9500", + "2. high": "40.1400", + "3. low": "38.7500", + "4. close": "40.0700", + "5. volume": "46425300" + }, + "2010-02-12": { + "1. open": "38.6700", + "2. high": "39.1800", + "3. low": "38.3600", + "4. close": "38.9500", + "5. volume": "38051100" + }, + "2010-02-11": { + "1. open": "38.8400", + "2. high": "39.3700", + "3. low": "38.3600", + "4. close": "39.0200", + "5. volume": "33830600" + }, + "2010-02-10": { + "1. open": "38.6400", + "2. high": "39.5000", + "3. low": "38.5200", + "4. close": "38.8700", + "5. volume": "39331800" + }, + "2010-02-09": { + "1. open": "38.1900", + "2. high": "38.7000", + "3. low": "37.8399", + "4. close": "38.3900", + "5. volume": "45173500" + }, + "2010-02-08": { + "1. open": "38.2900", + "2. high": "38.2900", + "3. low": "37.3200", + "4. close": "37.7000", + "5. volume": "58321000" + }, + "2010-02-05": { + "1. open": "38.6400", + "2. high": "38.8800", + "3. low": "37.0250", + "4. close": "38.3000", + "5. volume": "75224100" + }, + "2010-02-04": { + "1. open": "39.7900", + "2. high": "39.9200", + "3. low": "38.3500", + "4. close": "38.3500", + "5. volume": "57211800" + }, + "2010-02-03": { + "1. open": "40.5800", + "2. high": "41.1000", + "3. low": "40.1700", + "4. close": "40.2900", + "5. volume": "37373300" + }, + "2010-02-02": { + "1. open": "39.8000", + "2. high": "40.6800", + "3. low": "39.7000", + "4. close": "40.5500", + "5. volume": "45968500" + }, + "2010-02-01": { + "1. open": "39.1000", + "2. high": "39.9300", + "3. low": "38.9500", + "4. close": "39.6300", + "5. volume": "37408200" + }, + "2010-01-29": { + "1. open": "39.6500", + "2. high": "39.8500", + "3. low": "38.8000", + "4. close": "38.9400", + "5. volume": "53649000" + }, + "2010-01-28": { + "1. open": "39.6800", + "2. high": "40.0400", + "3. low": "38.7200", + "4. close": "39.4800", + "5. volume": "65047400" + }, + "2010-01-27": { + "1. open": "38.3500", + "2. high": "39.4900", + "3. low": "38.0700", + "4. close": "39.3300", + "5. volume": "66314300" + }, + "2010-01-26": { + "1. open": "39.0000", + "2. high": "39.8350", + "3. low": "38.2800", + "4. close": "38.4400", + "5. volume": "52975300" + }, + "2010-01-25": { + "1. open": "39.7600", + "2. high": "39.8900", + "3. low": "38.8405", + "4. close": "39.2100", + "5. volume": "56572200" + }, + "2010-01-22": { + "1. open": "40.6500", + "2. high": "41.1950", + "3. low": "38.8200", + "4. close": "39.1600", + "5. volume": "106634900" + }, + "2010-01-21": { + "1. open": "43.0400", + "2. high": "43.1500", + "3. low": "40.3200", + "4. close": "40.5400", + "5. volume": "137547700" + }, + "2010-01-20": { + "1. open": "43.0100", + "2. high": "43.6800", + "3. low": "42.7100", + "4. close": "43.4000", + "5. volume": "39934400" + }, + "2010-01-19": { + "1. open": "43.4000", + "2. high": "43.7500", + "3. low": "42.9000", + "4. close": "43.2800", + "5. volume": "41731500" + }, + "2010-01-15": { + "1. open": "44.3000", + "2. high": "44.4300", + "3. low": "43.3400", + "4. close": "43.6800", + "5. volume": "69738500" + }, + "2010-01-14": { + "1. open": "44.2000", + "2. high": "44.7900", + "3. low": "44.1000", + "4. close": "44.6900", + "5. volume": "37938300" + }, + "2010-01-13": { + "1. open": "43.5500", + "2. high": "44.5300", + "3. low": "42.8700", + "4. close": "44.2500", + "5. volume": "39622000" + }, + "2010-01-12": { + "1. open": "43.9900", + "2. high": "44.1500", + "3. low": "42.9400", + "4. close": "43.4900", + "5. volume": "47109600" + }, + "2010-01-11": { + "1. open": "45.1200", + "2. high": "45.1900", + "3. low": "44.3100", + "4. close": "44.5300", + "5. volume": "31878700" + }, + "2010-01-08": { + "1. open": "44.3700", + "2. high": "44.7000", + "3. low": "44.0800", + "4. close": "44.6800", + "5. volume": "33110100" + }, + "2010-01-07": { + "1. open": "43.7900", + "2. high": "45.1200", + "3. low": "43.6100", + "4. close": "44.7900", + "5. volume": "44864700" + }, + "2010-01-06": { + "1. open": "43.4500", + "2. high": "44.0900", + "3. low": "43.3100", + "4. close": "43.9200", + "5. volume": "27729000" + }, + "2010-01-05": { + "1. open": "42.7900", + "2. high": "43.8400", + "3. low": "42.7800", + "4. close": "43.6800", + "5. volume": "41208300" + }, + "2010-01-04": { + "1. open": "41.7900", + "2. high": "42.9900", + "3. low": "41.6700", + "4. close": "42.8500", + "5. volume": "35460500" + }, + "2009-12-31": { + "1. open": "41.6200", + "2. high": "42.1300", + "3. low": "41.4500", + "4. close": "41.6200", + "5. volume": "20143100" + }, + "2009-12-30": { + "1. open": "41.2700", + "2. high": "41.6200", + "3. low": "41.2300", + "4. close": "41.5300", + "5. volume": "15501800" + }, + "2009-12-29": { + "1. open": "41.7300", + "2. high": "41.8000", + "3. low": "41.4600", + "4. close": "41.4900", + "5. volume": "15593000" + }, + "2009-12-28": { + "1. open": "41.8500", + "2. high": "42.1300", + "3. low": "41.5600", + "4. close": "41.7200", + "5. volume": "13039900" + }, + "2009-12-24": { + "1. open": "41.6800", + "2. high": "41.8900", + "3. low": "41.5100", + "4. close": "41.8900", + "5. volume": "7956500" + }, + "2009-12-23": { + "1. open": "41.8400", + "2. high": "41.9400", + "3. low": "41.4500", + "4. close": "41.5600", + "5. volume": "24503600" + }, + "2009-12-22": { + "1. open": "42.0000", + "2. high": "42.1000", + "3. low": "41.6900", + "4. close": "41.9400", + "5. volume": "24754800" + }, + "2009-12-21": { + "1. open": "41.5500", + "2. high": "42.2400", + "3. low": "41.5000", + "4. close": "41.9000", + "5. volume": "35991900" + }, + "2009-12-18": { + "1. open": "40.5300", + "2. high": "41.1900", + "3. low": "40.0373", + "4. close": "40.9500", + "5. volume": "48126800" + }, + "2009-12-17": { + "1. open": "41.0600", + "2. high": "41.1200", + "3. low": "40.1900", + "4. close": "40.2700", + "5. volume": "44272800" + }, + "2009-12-16": { + "1. open": "41.1700", + "2. high": "41.7000", + "3. low": "40.8800", + "4. close": "41.3600", + "5. volume": "43562800" + }, + "2009-12-15": { + "1. open": "41.5000", + "2. high": "41.7000", + "3. low": "40.6200", + "4. close": "40.8600", + "5. volume": "40244400" + }, + "2009-12-14": { + "1. open": "41.0100", + "2. high": "41.9300", + "3. low": "40.7000", + "4. close": "41.7700", + "5. volume": "35340800" + }, + "2009-12-11": { + "1. open": "40.9900", + "2. high": "41.2500", + "3. low": "40.7500", + "4. close": "40.9600", + "5. volume": "46616100" + }, + "2009-12-10": { + "1. open": "41.3600", + "2. high": "41.5600", + "3. low": "40.6575", + "4. close": "41.2700", + "5. volume": "36380900" + }, + "2009-12-09": { + "1. open": "41.2500", + "2. high": "41.5100", + "3. low": "40.6000", + "4. close": "41.1900", + "5. volume": "42492800" + }, + "2009-12-08": { + "1. open": "41.0100", + "2. high": "41.4000", + "3. low": "40.6250", + "4. close": "41.2100", + "5. volume": "41878900" + }, + "2009-12-07": { + "1. open": "41.6300", + "2. high": "41.9600", + "3. low": "41.0600", + "4. close": "41.2500", + "5. volume": "32949600" + }, + "2009-12-04": { + "1. open": "42.2500", + "2. high": "42.5100", + "3. low": "41.2200", + "4. close": "41.7400", + "5. volume": "61485000" + }, + "2009-12-03": { + "1. open": "42.3000", + "2. high": "43.0900", + "3. low": "41.3100", + "4. close": "41.4000", + "5. volume": "53314400" + }, + "2009-12-02": { + "1. open": "42.1500", + "2. high": "42.1500", + "3. low": "41.4700", + "4. close": "41.9300", + "5. volume": "32519700" + }, + "2009-12-01": { + "1. open": "42.6100", + "2. high": "42.7100", + "3. low": "41.6200", + "4. close": "42.2200", + "5. volume": "39211100" + }, + "2009-11-30": { + "1. open": "41.5600", + "2. high": "42.6500", + "3. low": "41.4900", + "4. close": "42.4900", + "5. volume": "38240600" + }, + "2009-11-27": { + "1. open": "40.9800", + "2. high": "41.9000", + "3. low": "40.7500", + "4. close": "41.3300", + "5. volume": "26230100" + }, + "2009-11-25": { + "1. open": "42.6700", + "2. high": "42.6700", + "3. low": "41.9400", + "4. close": "42.1600", + "5. volume": "26123800" + }, + "2009-11-24": { + "1. open": "43.2600", + "2. high": "43.2800", + "3. low": "42.2400", + "4. close": "42.4800", + "5. volume": "31881800" + }, + "2009-11-23": { + "1. open": "42.9500", + "2. high": "43.6400", + "3. low": "42.7000", + "4. close": "43.2800", + "5. volume": "29810700" + }, + "2009-11-20": { + "1. open": "42.4700", + "2. high": "42.7400", + "3. low": "42.1500", + "4. close": "42.4600", + "5. volume": "25328200" + }, + "2009-11-19": { + "1. open": "43.1000", + "2. high": "43.1800", + "3. low": "42.2600", + "4. close": "42.5500", + "5. volume": "26878000" + }, + "2009-11-18": { + "1. open": "43.1400", + "2. high": "43.5000", + "3. low": "42.9400", + "4. close": "43.3800", + "5. volume": "20422300" + }, + "2009-11-17": { + "1. open": "42.9200", + "2. high": "43.1900", + "3. low": "42.5400", + "4. close": "43.1600", + "5. volume": "25859700" + }, + "2009-11-16": { + "1. open": "43.2500", + "2. high": "43.6089", + "3. low": "42.7600", + "4. close": "43.0400", + "5. volume": "43516700" + }, + "2009-11-13": { + "1. open": "43.1600", + "2. high": "43.2900", + "3. low": "42.3600", + "4. close": "42.9000", + "5. volume": "36650700" + }, + "2009-11-12": { + "1. open": "44.0800", + "2. high": "44.6500", + "3. low": "43.0000", + "4. close": "43.3000", + "5. volume": "34649600" + }, + "2009-11-11": { + "1. open": "44.3400", + "2. high": "44.9900", + "3. low": "43.7800", + "4. close": "44.3200", + "5. volume": "32669300" + }, + "2009-11-10": { + "1. open": "44.1400", + "2. high": "44.3200", + "3. low": "43.5500", + "4. close": "44.1700", + "5. volume": "30980200" + }, + "2009-11-09": { + "1. open": "43.9300", + "2. high": "44.3900", + "3. low": "43.3000", + "4. close": "44.3500", + "5. volume": "38845500" + }, + "2009-11-06": { + "1. open": "43.1400", + "2. high": "43.6900", + "3. low": "42.9100", + "4. close": "43.4800", + "5. volume": "27140000" + }, + "2009-11-05": { + "1. open": "42.6000", + "2. high": "43.9300", + "3. low": "42.4000", + "4. close": "43.8700", + "5. volume": "32893300" + }, + "2009-11-04": { + "1. open": "43.2100", + "2. high": "43.6900", + "3. low": "42.1200", + "4. close": "42.2100", + "5. volume": "42548800" + }, + "2009-11-03": { + "1. open": "42.0900", + "2. high": "42.9600", + "3. low": "41.9800", + "4. close": "42.7000", + "5. volume": "29387800" + }, + "2009-11-02": { + "1. open": "42.1800", + "2. high": "42.8500", + "3. low": "41.5200", + "4. close": "42.5800", + "5. volume": "44598100" + }, + "2009-10-30": { + "1. open": "43.9500", + "2. high": "43.9700", + "3. low": "41.7300", + "4. close": "41.7700", + "5. volume": "58853300" + }, + "2009-10-29": { + "1. open": "43.2200", + "2. high": "44.4000", + "3. low": "42.7600", + "4. close": "44.3500", + "5. volume": "35898600" + }, + "2009-10-28": { + "1. open": "43.7300", + "2. high": "43.8100", + "3. low": "42.5000", + "4. close": "42.6800", + "5. volume": "45679500" + }, + "2009-10-27": { + "1. open": "43.9900", + "2. high": "44.6600", + "3. low": "43.6700", + "4. close": "43.9000", + "5. volume": "38075200" + }, + "2009-10-26": { + "1. open": "45.1200", + "2. high": "45.2100", + "3. low": "43.5500", + "4. close": "43.8200", + "5. volume": "42085500" + }, + "2009-10-23": { + "1. open": "45.7000", + "2. high": "46.1950", + "3. low": "44.9600", + "4. close": "45.2300", + "5. volume": "27638200" + }, + "2009-10-22": { + "1. open": "44.9200", + "2. high": "45.8700", + "3. low": "44.8300", + "4. close": "45.7100", + "5. volume": "32388900" + }, + "2009-10-21": { + "1. open": "46.0200", + "2. high": "46.4200", + "3. low": "44.6500", + "4. close": "44.6500", + "5. volume": "32991600" + }, + "2009-10-20": { + "1. open": "45.8100", + "2. high": "46.5900", + "3. low": "45.7700", + "4. close": "46.0300", + "5. volume": "30614800" + }, + "2009-10-19": { + "1. open": "46.4200", + "2. high": "46.4300", + "3. low": "45.4500", + "4. close": "45.9800", + "5. volume": "30415400" + }, + "2009-10-16": { + "1. open": "46.7000", + "2. high": "46.8800", + "3. low": "46.0000", + "4. close": "46.0600", + "5. volume": "37459000" + }, + "2009-10-15": { + "1. open": "46.3600", + "2. high": "47.3200", + "3. low": "46.3600", + "4. close": "47.1600", + "5. volume": "36096800" + }, + "2009-10-14": { + "1. open": "47.1900", + "2. high": "47.4700", + "3. low": "46.6300", + "4. close": "47.1600", + "5. volume": "70368700" + }, + "2009-10-13": { + "1. open": "45.6500", + "2. high": "46.0300", + "3. low": "44.5300", + "4. close": "45.6600", + "5. volume": "45701900" + }, + "2009-10-12": { + "1. open": "46.3700", + "2. high": "46.4200", + "3. low": "45.3500", + "4. close": "46.0800", + "5. volume": "24220600" + }, + "2009-10-09": { + "1. open": "45.4600", + "2. high": "45.9400", + "3. low": "45.0800", + "4. close": "45.8500", + "5. volume": "26034200" + }, + "2009-10-08": { + "1. open": "46.0400", + "2. high": "46.4400", + "3. low": "45.0500", + "4. close": "45.3000", + "5. volume": "36627700" + }, + "2009-10-07": { + "1. open": "44.6000", + "2. high": "45.8200", + "3. low": "44.4600", + "4. close": "45.7000", + "5. volume": "36148700" + }, + "2009-10-06": { + "1. open": "44.3600", + "2. high": "45.0000", + "3. low": "44.0700", + "4. close": "44.9100", + "5. volume": "41695700" + }, + "2009-10-05": { + "1. open": "42.4800", + "2. high": "43.9300", + "3. low": "42.3500", + "4. close": "43.8000", + "5. volume": "34430200" + }, + "2009-10-02": { + "1. open": "40.8200", + "2. high": "42.4000", + "3. low": "40.5300", + "4. close": "41.8600", + "5. volume": "43061100" + }, + "2009-10-01": { + "1. open": "43.4000", + "2. high": "43.5600", + "3. low": "41.3600", + "4. close": "41.3700", + "5. volume": "50562700" + }, + "2009-09-30": { + "1. open": "44.8000", + "2. high": "44.8900", + "3. low": "43.4300", + "4. close": "43.8200", + "5. volume": "40904000" + }, + "2009-09-29": { + "1. open": "44.8900", + "2. high": "45.2000", + "3. low": "44.4300", + "4. close": "44.8800", + "5. volume": "23930600" + }, + "2009-09-28": { + "1. open": "43.9700", + "2. high": "44.8300", + "3. low": "43.6900", + "4. close": "44.8100", + "5. volume": "25826100" + }, + "2009-09-25": { + "1. open": "44.1500", + "2. high": "44.2800", + "3. low": "43.3400", + "4. close": "43.6500", + "5. volume": "31056100" + }, + "2009-09-24": { + "1. open": "45.2100", + "2. high": "45.8000", + "3. low": "44.2600", + "4. close": "44.3700", + "5. volume": "42231400" + }, + "2009-09-23": { + "1. open": "46.4000", + "2. high": "46.5000", + "3. low": "44.9800", + "4. close": "45.0600", + "5. volume": "34427200" + }, + "2009-09-22": { + "1. open": "44.8100", + "2. high": "46.4900", + "3. low": "44.4800", + "4. close": "46.4700", + "5. volume": "41148100" + }, + "2009-09-21": { + "1. open": "44.5400", + "2. high": "44.8000", + "3. low": "44.2200", + "4. close": "44.5500", + "5. volume": "24070000" + }, + "2009-09-18": { + "1. open": "45.2400", + "2. high": "45.3400", + "3. low": "44.7000", + "4. close": "44.9500", + "5. volume": "39492000" + }, + "2009-09-17": { + "1. open": "44.2900", + "2. high": "45.1100", + "3. low": "44.2000", + "4. close": "44.9600", + "5. volume": "35705700" + }, + "2009-09-16": { + "1. open": "43.3500", + "2. high": "44.6800", + "3. low": "43.2100", + "4. close": "44.6500", + "5. volume": "38721900" + }, + "2009-09-15": { + "1. open": "43.6100", + "2. high": "44.1950", + "3. low": "42.5500", + "4. close": "43.1900", + "5. volume": "49985400" + }, + "2009-09-14": { + "1. open": "42.0800", + "2. high": "43.8500", + "3. low": "42.0100", + "4. close": "43.7500", + "5. volume": "28945000" + }, + "2009-09-11": { + "1. open": "43.1300", + "2. high": "43.3900", + "3. low": "42.4800", + "4. close": "42.5000", + "5. volume": "27289900" + }, + "2009-09-10": { + "1. open": "42.7300", + "2. high": "43.1500", + "3. low": "42.2000", + "4. close": "43.0200", + "5. volume": "25112100" + }, + "2009-09-09": { + "1. open": "42.6000", + "2. high": "43.0700", + "3. low": "42.3900", + "4. close": "42.8600", + "5. volume": "29031600" + }, + "2009-09-08": { + "1. open": "42.7900", + "2. high": "43.0400", + "3. low": "41.8500", + "4. close": "42.5400", + "5. volume": "28089300" + }, + "2009-09-04": { + "1. open": "42.3300", + "2. high": "42.4900", + "3. low": "41.7900", + "4. close": "42.3400", + "5. volume": "21880200" + }, + "2009-09-03": { + "1. open": "41.2300", + "2. high": "42.2500", + "3. low": "41.1100", + "4. close": "42.1100", + "5. volume": "35019600" + }, + "2009-09-02": { + "1. open": "41.5100", + "2. high": "42.1100", + "3. low": "40.7500", + "4. close": "40.8600", + "5. volume": "35898500" + }, + "2009-09-01": { + "1. open": "43.0800", + "2. high": "43.8200", + "3. low": "41.5600", + "4. close": "41.6700", + "5. volume": "51475400" + }, + "2009-08-31": { + "1. open": "42.4400", + "2. high": "43.6000", + "3. low": "42.0600", + "4. close": "43.4600", + "5. volume": "32251100" + }, + "2009-08-28": { + "1. open": "43.8100", + "2. high": "43.8600", + "3. low": "42.5100", + "4. close": "42.9200", + "5. volume": "27263600" + }, + "2009-08-27": { + "1. open": "43.0500", + "2. high": "43.6300", + "3. low": "42.5400", + "4. close": "43.4500", + "5. volume": "28975700" + }, + "2009-08-26": { + "1. open": "43.3900", + "2. high": "43.7800", + "3. low": "42.9200", + "4. close": "43.3000", + "5. volume": "31908400" + }, + "2009-08-25": { + "1. open": "43.3900", + "2. high": "44.1400", + "3. low": "43.3000", + "4. close": "43.5800", + "5. volume": "34835700" + }, + "2009-08-24": { + "1. open": "43.8600", + "2. high": "44.2400", + "3. low": "42.9500", + "4. close": "43.0100", + "5. volume": "40385200" + }, + "2009-08-21": { + "1. open": "42.8600", + "2. high": "43.8100", + "3. low": "42.5300", + "4. close": "43.6600", + "5. volume": "42863600" + }, + "2009-08-20": { + "1. open": "41.5300", + "2. high": "42.6300", + "3. low": "41.4800", + "4. close": "42.4200", + "5. volume": "29634300" + }, + "2009-08-19": { + "1. open": "41.1500", + "2. high": "41.9000", + "3. low": "41.0000", + "4. close": "41.4100", + "5. volume": "29394100" + }, + "2009-08-18": { + "1. open": "41.1000", + "2. high": "41.8800", + "3. low": "41.0600", + "4. close": "41.7000", + "5. volume": "29053600" + }, + "2009-08-17": { + "1. open": "41.2100", + "2. high": "41.5800", + "3. low": "40.7100", + "4. close": "40.7300", + "5. volume": "39162800" + }, + "2009-08-14": { + "1. open": "42.6300", + "2. high": "42.8500", + "3. low": "41.8000", + "4. close": "42.4500", + "5. volume": "38413900" + }, + "2009-08-13": { + "1. open": "42.7300", + "2. high": "43.0000", + "3. low": "41.8100", + "4. close": "42.9000", + "5. volume": "40385300" + }, + "2009-08-12": { + "1. open": "41.1900", + "2. high": "42.4500", + "3. low": "41.0300", + "4. close": "42.2100", + "5. volume": "43077100" + }, + "2009-08-11": { + "1. open": "42.2800", + "2. high": "42.5100", + "3. low": "40.9400", + "4. close": "41.2400", + "5. volume": "50698800" + }, + "2009-08-10": { + "1. open": "42.0300", + "2. high": "43.2200", + "3. low": "42.0100", + "4. close": "42.6900", + "5. volume": "43700600" + }, + "2009-08-07": { + "1. open": "41.2800", + "2. high": "43.1300", + "3. low": "41.1800", + "4. close": "42.3600", + "5. volume": "65696000" + }, + "2009-08-06": { + "1. open": "42.2800", + "2. high": "42.4600", + "3. low": "40.2200", + "4. close": "40.7500", + "5. volume": "54175600" + }, + "2009-08-05": { + "1. open": "40.3400", + "2. high": "42.2000", + "3. low": "40.2600", + "4. close": "41.7800", + "5. volume": "63334100" + }, + "2009-08-04": { + "1. open": "39.2700", + "2. high": "40.5000", + "3. low": "39.1700", + "4. close": "40.2100", + "5. volume": "43363800" + }, + "2009-08-03": { + "1. open": "39.1200", + "2. high": "39.7500", + "3. low": "38.9880", + "4. close": "39.6000", + "5. volume": "42957800" + }, + "2009-07-31": { + "1. open": "38.3800", + "2. high": "38.6500", + "3. low": "37.9300", + "4. close": "38.6500", + "5. volume": "39085700" + }, + "2009-07-30": { + "1. open": "38.1300", + "2. high": "39.2800", + "3. low": "37.9000", + "4. close": "38.4700", + "5. volume": "38531000" + }, + "2009-07-29": { + "1. open": "37.7900", + "2. high": "38.2400", + "3. low": "37.4400", + "4. close": "37.7700", + "5. volume": "29931400" + }, + "2009-07-28": { + "1. open": "37.7400", + "2. high": "38.2000", + "3. low": "37.6500", + "4. close": "38.0800", + "5. volume": "29035900" + }, + "2009-07-27": { + "1. open": "37.9700", + "2. high": "39.4700", + "3. low": "37.5700", + "4. close": "38.1300", + "5. volume": "30479300" + }, + "2009-07-24": { + "1. open": "38.0500", + "2. high": "38.2500", + "3. low": "37.4000", + "4. close": "37.9200", + "5. volume": "35328600" + }, + "2009-07-23": { + "1. open": "36.9500", + "2. high": "38.4700", + "3. low": "36.5700", + "4. close": "38.1500", + "5. volume": "56528800" + }, + "2009-07-22": { + "1. open": "36.4000", + "2. high": "37.3300", + "3. low": "36.2100", + "4. close": "36.8300", + "5. volume": "40137700" + }, + "2009-07-21": { + "1. open": "37.2000", + "2. high": "37.3100", + "3. low": "36.6000", + "4. close": "36.9400", + "5. volume": "43509400" + }, + "2009-07-20": { + "1. open": "37.0200", + "2. high": "37.4400", + "3. low": "36.5900", + "4. close": "36.9800", + "5. volume": "43554400" + }, + "2009-07-17": { + "1. open": "36.4200", + "2. high": "37.2000", + "3. low": "36.1800", + "4. close": "36.8900", + "5. volume": "61742300" + }, + "2009-07-16": { + "1. open": "35.5000", + "2. high": "36.4100", + "3. low": "35.2200", + "4. close": "36.1300", + "5. volume": "71465100" + }, + "2009-07-15": { + "1. open": "35.1100", + "2. high": "36.7650", + "3. low": "35.0100", + "4. close": "36.2600", + "5. volume": "84050100" + }, + "2009-07-14": { + "1. open": "34.5300", + "2. high": "35.0900", + "3. low": "34.0600", + "4. close": "34.7000", + "5. volume": "52924000" + }, + "2009-07-13": { + "1. open": "32.8700", + "2. high": "34.7100", + "3. low": "32.4300", + "4. close": "34.7100", + "5. volume": "70454200" + }, + "2009-07-10": { + "1. open": "33.3100", + "2. high": "33.6700", + "3. low": "32.2100", + "4. close": "32.3400", + "5. volume": "51037400" + }, + "2009-07-09": { + "1. open": "32.8900", + "2. high": "33.7500", + "3. low": "32.8700", + "4. close": "33.6200", + "5. volume": "41655600" + }, + "2009-07-08": { + "1. open": "32.9300", + "2. high": "33.4900", + "3. low": "31.7900", + "4. close": "32.7100", + "5. volume": "71784600" + }, + "2009-07-07": { + "1. open": "32.6300", + "2. high": "33.4000", + "3. low": "32.1300", + "4. close": "32.8100", + "5. volume": "56704900" + }, + "2009-07-06": { + "1. open": "32.0300", + "2. high": "32.6000", + "3. low": "31.5900", + "4. close": "32.6000", + "5. volume": "60664000" + }, + "2009-07-02": { + "1. open": "33.3600", + "2. high": "33.7700", + "3. low": "32.2700", + "4. close": "32.5700", + "5. volume": "38352200" + }, + "2009-07-01": { + "1. open": "34.2700", + "2. high": "34.5700", + "3. low": "33.6500", + "4. close": "33.7700", + "5. volume": "36463700" + }, + "2009-06-30": { + "1. open": "34.6000", + "2. high": "34.7900", + "3. low": "33.8700", + "4. close": "34.1100", + "5. volume": "39470600" + }, + "2009-06-29": { + "1. open": "34.5500", + "2. high": "34.7000", + "3. low": "34.0400", + "4. close": "34.6000", + "5. volume": "34914800" + }, + "2009-06-26": { + "1. open": "33.8800", + "2. high": "34.7400", + "3. low": "33.4800", + "4. close": "34.4500", + "5. volume": "46722500" + }, + "2009-06-25": { + "1. open": "33.4800", + "2. high": "34.1800", + "3. low": "32.8100", + "4. close": "34.1400", + "5. volume": "57205700" + }, + "2009-06-24": { + "1. open": "33.7800", + "2. high": "33.9300", + "3. low": "33.0700", + "4. close": "33.4600", + "5. volume": "50429500" + }, + "2009-06-23": { + "1. open": "33.1100", + "2. high": "34.0900", + "3. low": "32.9250", + "4. close": "33.5700", + "5. volume": "59046500" + }, + "2009-06-22": { + "1. open": "34.6900", + "2. high": "35.0000", + "3. low": "32.8600", + "4. close": "32.8700", + "5. volume": "70388300" + }, + "2009-06-19": { + "1. open": "34.6500", + "2. high": "35.1200", + "3. low": "33.7900", + "4. close": "35.0000", + "5. volume": "77009100" + }, + "2009-06-18": { + "1. open": "32.8500", + "2. high": "34.3100", + "3. low": "32.8400", + "4. close": "34.1700", + "5. volume": "63861500" + }, + "2009-06-17": { + "1. open": "33.4300", + "2. high": "33.5200", + "3. low": "32.1800", + "4. close": "32.7300", + "5. volume": "65456600" + }, + "2009-06-16": { + "1. open": "34.2700", + "2. high": "34.3900", + "3. low": "33.3800", + "4. close": "33.5000", + "5. volume": "56344000" + }, + "2009-06-15": { + "1. open": "34.8800", + "2. high": "35.0400", + "3. low": "33.9300", + "4. close": "34.0000", + "5. volume": "55388500" + }, + "2009-06-12": { + "1. open": "34.8600", + "2. high": "35.4400", + "3. low": "34.8000", + "4. close": "35.1300", + "5. volume": "41157300" + }, + "2009-06-11": { + "1. open": "35.0700", + "2. high": "35.8700", + "3. low": "34.5400", + "4. close": "34.9400", + "5. volume": "66560900" + }, + "2009-06-10": { + "1. open": "35.5700", + "2. high": "35.6700", + "3. low": "34.3700", + "4. close": "34.8400", + "5. volume": "60176100" + }, + "2009-06-09": { + "1. open": "35.7200", + "2. high": "35.7800", + "3. low": "35.0900", + "4. close": "35.2600", + "5. volume": "58992300" + }, + "2009-06-08": { + "1. open": "34.5500", + "2. high": "35.7300", + "3. low": "34.5500", + "4. close": "35.3900", + "5. volume": "61615100" + }, + "2009-06-05": { + "1. open": "35.7200", + "2. high": "35.7600", + "3. low": "34.5000", + "4. close": "34.5500", + "5. volume": "61583800" + }, + "2009-06-04": { + "1. open": "34.4000", + "2. high": "35.4400", + "3. low": "34.2300", + "4. close": "35.3500", + "5. volume": "70954200" + }, + "2009-06-03": { + "1. open": "34.4000", + "2. high": "34.9700", + "3. low": "33.6500", + "4. close": "33.9800", + "5. volume": "72136300" + }, + "2009-06-02": { + "1. open": "35.0700", + "2. high": "35.5200", + "3. low": "34.4500", + "4. close": "34.5000", + "5. volume": "159381700" + }, + "2009-06-01": { + "1. open": "37.4000", + "2. high": "37.7300", + "3. low": "35.7700", + "4. close": "36.1100", + "5. volume": "90184500" + }, + "2009-05-29": { + "1. open": "36.3500", + "2. high": "37.0700", + "3. low": "35.6800", + "4. close": "36.9000", + "5. volume": "61932300" + }, + "2009-05-28": { + "1. open": "35.1400", + "2. high": "36.6700", + "3. low": "34.6000", + "4. close": "36.6500", + "5. volume": "66107300" + }, + "2009-05-27": { + "1. open": "36.5000", + "2. high": "36.7200", + "3. low": "34.6600", + "4. close": "34.6600", + "5. volume": "76374100" + }, + "2009-05-26": { + "1. open": "34.1200", + "2. high": "36.5600", + "3. low": "34.1200", + "4. close": "36.5400", + "5. volume": "65462400" + }, + "2009-05-22": { + "1. open": "35.2600", + "2. high": "35.3000", + "3. low": "34.4100", + "4. close": "34.4100", + "5. volume": "39227200" + }, + "2009-05-21": { + "1. open": "34.1900", + "2. high": "35.3600", + "3. low": "33.6700", + "4. close": "34.9000", + "5. volume": "65068100" + }, + "2009-05-20": { + "1. open": "36.6100", + "2. high": "36.7600", + "3. low": "34.2600", + "4. close": "34.5500", + "5. volume": "77073900" + }, + "2009-05-19": { + "1. open": "37.3000", + "2. high": "37.6800", + "3. low": "35.7700", + "4. close": "35.8100", + "5. volume": "59860600" + }, + "2009-05-18": { + "1. open": "35.7100", + "2. high": "37.3500", + "3. low": "35.2000", + "4. close": "37.2600", + "5. volume": "71730900" + }, + "2009-05-15": { + "1. open": "35.4500", + "2. high": "35.6800", + "3. low": "34.4000", + "4. close": "34.9100", + "5. volume": "68301000" + }, + "2009-05-14": { + "1. open": "34.1200", + "2. high": "35.6200", + "3. low": "33.8200", + "4. close": "35.5400", + "5. volume": "68764300" + }, + "2009-05-13": { + "1. open": "34.7000", + "2. high": "35.2700", + "3. low": "33.6800", + "4. close": "34.0500", + "5. volume": "82160700" + }, + "2009-05-12": { + "1. open": "36.2400", + "2. high": "36.2600", + "3. low": "34.0600", + "4. close": "35.3600", + "5. volume": "94148900" + }, + "2009-05-11": { + "1. open": "37.3500", + "2. high": "38.1800", + "3. low": "35.8300", + "4. close": "35.8300", + "5. volume": "86808000" + }, + "2009-05-08": { + "1. open": "36.8000", + "2. high": "38.9400", + "3. low": "36.2000", + "4. close": "38.9400", + "5. volume": "110026400" + }, + "2009-05-07": { + "1. open": "38.5000", + "2. high": "38.7200", + "3. low": "34.7300", + "4. close": "35.2400", + "5. volume": "113228400" + }, + "2009-05-06": { + "1. open": "35.8200", + "2. high": "37.3500", + "3. low": "35.5600", + "4. close": "37.2200", + "5. volume": "102644800" + }, + "2009-05-05": { + "1. open": "35.4500", + "2. high": "35.9500", + "3. low": "34.4600", + "4. close": "34.8200", + "5. volume": "63488200" + }, + "2009-05-04": { + "1. open": "33.0600", + "2. high": "35.9800", + "3. low": "32.9000", + "4. close": "35.7900", + "5. volume": "100918400" + }, + "2009-05-01": { + "1. open": "32.8500", + "2. high": "33.7700", + "3. low": "32.0600", + "4. close": "32.4900", + "5. volume": "68254100" + }, + "2009-04-30": { + "1. open": "35.0100", + "2. high": "35.2100", + "3. low": "32.7500", + "4. close": "33.0000", + "5. volume": "94556900" + }, + "2009-04-29": { + "1. open": "33.4400", + "2. high": "34.5600", + "3. low": "33.2500", + "4. close": "34.4800", + "5. volume": "84731300" + }, + "2009-04-28": { + "1. open": "32.3500", + "2. high": "33.7200", + "3. low": "32.2800", + "4. close": "32.7900", + "5. volume": "65809900" + }, + "2009-04-27": { + "1. open": "32.5300", + "2. high": "33.7700", + "3. low": "32.4000", + "4. close": "32.7800", + "5. volume": "67832500" + }, + "2009-04-24": { + "1. open": "33.6600", + "2. high": "34.5000", + "3. low": "32.2500", + "4. close": "33.3800", + "5. volume": "117098100" + }, + "2009-04-23": { + "1. open": "32.2300", + "2. high": "33.7500", + "3. low": "31.6600", + "4. close": "33.2100", + "5. volume": "89366500" + }, + "2009-04-22": { + "1. open": "31.6400", + "2. high": "34.1356", + "3. low": "31.3200", + "4. close": "31.9000", + "5. volume": "124080300" + }, + "2009-04-21": { + "1. open": "29.0700", + "2. high": "32.9100", + "3. low": "28.8700", + "4. close": "32.5300", + "5. volume": "115629300" + }, + "2009-04-20": { + "1. open": "31.7800", + "2. high": "32.4200", + "3. low": "29.6400", + "4. close": "29.6900", + "5. volume": "109372200" + }, + "2009-04-17": { + "1. open": "33.3500", + "2. high": "33.9800", + "3. low": "32.5300", + "4. close": "33.2600", + "5. volume": "104962100" + }, + "2009-04-16": { + "1. open": "34.0100", + "2. high": "34.0100", + "3. low": "32.3600", + "4. close": "33.2400", + "5. volume": "132956000" + }, + "2009-04-15": { + "1. open": "30.6200", + "2. high": "32.9700", + "3. low": "30.2700", + "4. close": "32.5600", + "5. volume": "108069400" + }, + "2009-04-14": { + "1. open": "33.0400", + "2. high": "33.2500", + "3. low": "30.6500", + "4. close": "30.7000", + "5. volume": "109541400" + }, + "2009-04-13": { + "1. open": "32.0100", + "2. high": "34.1500", + "3. low": "31.8100", + "4. close": "33.7000", + "5. volume": "110196200" + }, + "2009-04-09": { + "1. open": "30.4400", + "2. high": "33.0900", + "3. low": "30.2000", + "4. close": "32.7500", + "5. volume": "147913000" + }, + "2009-04-08": { + "1. open": "27.4500", + "2. high": "27.8300", + "3. low": "26.5100", + "4. close": "27.4300", + "5. volume": "66538300" + }, + "2009-04-07": { + "1. open": "27.2800", + "2. high": "28.0500", + "3. low": "27.0100", + "4. close": "27.2500", + "5. volume": "73652600" + }, + "2009-04-06": { + "1. open": "28.2700", + "2. high": "28.9000", + "3. low": "27.6800", + "4. close": "28.2000", + "5. volume": "72188000" + }, + "2009-04-03": { + "1. open": "27.9800", + "2. high": "29.2800", + "3. low": "27.5000", + "4. close": "29.2800", + "5. volume": "80949500" + }, + "2009-04-02": { + "1. open": "29.5800", + "2. high": "29.6700", + "3. low": "27.4100", + "4. close": "28.1600", + "5. volume": "131840800" + }, + "2009-04-01": { + "1. open": "25.2900", + "2. high": "28.2800", + "3. low": "25.2900", + "4. close": "28.1400", + "5. volume": "106016900" + }, + "2009-03-31": { + "1. open": "25.7300", + "2. high": "27.1000", + "3. low": "24.8500", + "4. close": "26.5800", + "5. volume": "84307400" + }, + "2009-03-30": { + "1. open": "25.6700", + "2. high": "26.3700", + "3. low": "24.7800", + "4. close": "24.8500", + "5. volume": "104860500" + }, + "2009-03-27": { + "1. open": "28.2700", + "2. high": "29.2000", + "3. low": "27.2800", + "4. close": "27.4000", + "5. volume": "108610200" + }, + "2009-03-26": { + "1. open": "29.0500", + "2. high": "29.6000", + "3. low": "27.6500", + "4. close": "29.1000", + "5. volume": "133663400" + }, + "2009-03-25": { + "1. open": "27.1900", + "2. high": "28.7100", + "3. low": "25.9300", + "4. close": "28.5600", + "5. volume": "149452500" + }, + "2009-03-24": { + "1. open": "28.0500", + "2. high": "29.3000", + "3. low": "26.2000", + "4. close": "26.4000", + "5. volume": "133143000" + }, + "2009-03-23": { + "1. open": "25.3000", + "2. high": "29.1700", + "3. low": "25.1300", + "4. close": "28.8600", + "5. volume": "146776000" + }, + "2009-03-20": { + "1. open": "24.6600", + "2. high": "24.7800", + "3. low": "23.1500", + "4. close": "23.1500", + "5. volume": "108922700" + }, + "2009-03-19": { + "1. open": "27.2500", + "2. high": "27.4100", + "3. low": "24.5900", + "4. close": "24.9500", + "5. volume": "124920200" + }, + "2009-03-18": { + "1. open": "24.8200", + "2. high": "27.3300", + "3. low": "24.1800", + "4. close": "27.1100", + "5. volume": "142105800" + }, + "2009-03-17": { + "1. open": "23.3000", + "2. high": "25.2200", + "3. low": "22.2700", + "4. close": "25.1400", + "5. volume": "99884700" + }, + "2009-03-16": { + "1. open": "24.3300", + "2. high": "25.2700", + "3. low": "22.9600", + "4. close": "23.0900", + "5. volume": "125001900" + }, + "2009-03-13": { + "1. open": "23.6400", + "2. high": "24.3300", + "3. low": "22.9100", + "4. close": "23.7500", + "5. volume": "120464600" + }, + "2009-03-12": { + "1. open": "20.2100", + "2. high": "23.3300", + "3. low": "20.0000", + "4. close": "23.2000", + "5. volume": "151894700" + }, + "2009-03-11": { + "1. open": "20.3000", + "2. high": "20.9100", + "3. low": "19.1200", + "4. close": "20.4000", + "5. volume": "155421000" + }, + "2009-03-10": { + "1. open": "17.3500", + "2. high": "19.5000", + "3. low": "17.1300", + "4. close": "19.5000", + "5. volume": "149090800" + }, + "2009-03-09": { + "1. open": "15.3500", + "2. high": "17.2900", + "3. low": "15.0200", + "4. close": "15.9000", + "5. volume": "132882900" + }, + "2009-03-06": { + "1. open": "17.1900", + "2. high": "17.6700", + "3. low": "14.9600", + "4. close": "15.9300", + "5. volume": "155154800" + }, + "2009-03-05": { + "1. open": "18.5100", + "2. high": "19.0000", + "3. low": "16.0400", + "4. close": "16.6000", + "5. volume": "153808900" + }, + "2009-03-04": { + "1. open": "21.7400", + "2. high": "21.7400", + "3. low": "18.8000", + "4. close": "19.3000", + "5. volume": "145009700" + }, + "2009-03-03": { + "1. open": "21.6900", + "2. high": "21.9000", + "3. low": "20.6009", + "4. close": "21.0100", + "5. volume": "85590100" + }, + "2009-03-02": { + "1. open": "21.7000", + "2. high": "22.4300", + "3. low": "21.0700", + "4. close": "21.1600", + "5. volume": "94984900" + }, + "2009-02-27": { + "1. open": "21.6400", + "2. high": "23.6000", + "3. low": "21.5500", + "4. close": "22.8500", + "5. volume": "109872500" + }, + "2009-02-26": { + "1. open": "23.3600", + "2. high": "24.1800", + "3. low": "22.8000", + "4. close": "23.0500", + "5. volume": "125043400" + }, + "2009-02-25": { + "1. open": "20.9100", + "2. high": "23.2200", + "3. low": "20.1200", + "4. close": "21.7300", + "5. volume": "135790100" + }, + "2009-02-24": { + "1. open": "20.1300", + "2. high": "21.1000", + "3. low": "18.9600", + "4. close": "21.0200", + "5. volume": "186379900" + }, + "2009-02-23": { + "1. open": "20.9000", + "2. high": "21.5600", + "3. low": "19.4800", + "4. close": "19.5100", + "5. volume": "101615400" + }, + "2009-02-20": { + "1. open": "19.7100", + "2. high": "21.0000", + "3. low": "18.7500", + "4. close": "19.9000", + "5. volume": "135941600" + }, + "2009-02-19": { + "1. open": "22.0400", + "2. high": "22.3000", + "3. low": "20.5400", + "4. close": "20.6000", + "5. volume": "66502700" + }, + "2009-02-18": { + "1. open": "22.2300", + "2. high": "22.3000", + "3. low": "21.0000", + "4. close": "21.5100", + "5. volume": "82868300" + }, + "2009-02-17": { + "1. open": "22.8000", + "2. high": "23.2000", + "3. low": "21.6500", + "4. close": "21.6500", + "5. volume": "91424800" + }, + "2009-02-13": { + "1. open": "25.2600", + "2. high": "25.8900", + "3. low": "24.6600", + "4. close": "24.6900", + "5. volume": "58580600" + }, + "2009-02-12": { + "1. open": "25.3500", + "2. high": "26.2200", + "3. low": "24.1700", + "4. close": "26.1900", + "5. volume": "80536400" + }, + "2009-02-11": { + "1. open": "25.2500", + "2. high": "26.6200", + "3. low": "25.1400", + "4. close": "26.0900", + "5. volume": "64712000" + }, + "2009-02-10": { + "1. open": "26.8600", + "2. high": "27.6100", + "3. low": "24.3000", + "4. close": "24.6200", + "5. volume": "91948700" + }, + "2009-02-09": { + "1. open": "26.6600", + "2. high": "27.9700", + "3. low": "26.3000", + "4. close": "27.2800", + "5. volume": "54360000" + }, + "2009-02-06": { + "1. open": "25.5100", + "2. high": "27.8000", + "3. low": "25.3000", + "4. close": "27.6300", + "5. volume": "76845200" + }, + "2009-02-05": { + "1. open": "23.7400", + "2. high": "25.3200", + "3. low": "22.4900", + "4. close": "24.5400", + "5. volume": "79815500" + }, + "2009-02-04": { + "1. open": "24.2500", + "2. high": "25.5000", + "3. low": "23.7400", + "4. close": "24.0400", + "5. volume": "55330300" + }, + "2009-02-03": { + "1. open": "25.0300", + "2. high": "25.4500", + "3. low": "23.7000", + "4. close": "24.0500", + "5. volume": "66166300" + }, + "2009-02-02": { + "1. open": "25.0000", + "2. high": "25.6800", + "3. low": "24.3500", + "4. close": "25.1900", + "5. volume": "51532900" + }, + "2009-01-30": { + "1. open": "25.8100", + "2. high": "26.9800", + "3. low": "24.6000", + "4. close": "25.5100", + "5. volume": "74937200" + }, + "2009-01-29": { + "1. open": "26.7400", + "2. high": "27.1800", + "3. low": "25.2500", + "4. close": "25.4300", + "5. volume": "58624200" + }, + "2009-01-28": { + "1. open": "27.1900", + "2. high": "27.7700", + "3. low": "26.3400", + "4. close": "27.6600", + "5. volume": "91373900" + }, + "2009-01-27": { + "1. open": "25.1400", + "2. high": "25.1700", + "3. low": "24.0600", + "4. close": "25.0600", + "5. volume": "50766500" + }, + "2009-01-26": { + "1. open": "25.0000", + "2. high": "25.7500", + "3. low": "23.7400", + "4. close": "24.5000", + "5. volume": "74278400" + }, + "2009-01-23": { + "1. open": "21.9200", + "2. high": "24.5800", + "3. low": "21.8100", + "4. close": "24.2800", + "5. volume": "74369200" + }, + "2009-01-22": { + "1. open": "22.3300", + "2. high": "23.8300", + "3. low": "21.2100", + "4. close": "23.1000", + "5. volume": "110240800" + }, + "2009-01-21": { + "1. open": "19.2850", + "2. high": "22.8400", + "3. low": "18.8800", + "4. close": "22.6300", + "5. volume": "136421400" + }, + "2009-01-20": { + "1. open": "21.0000", + "2. high": "21.2700", + "3. low": "17.7000", + "4. close": "18.0900", + "5. volume": "142090400" + }, + "2009-01-16": { + "1. open": "24.6800", + "2. high": "25.0000", + "3. low": "20.5300", + "4. close": "22.8200", + "5. volume": "156843400" + }, + "2009-01-15": { + "1. open": "26.5600", + "2. high": "27.0500", + "3. low": "23.7600", + "4. close": "24.3400", + "5. volume": "136759300" + }, + "2009-01-14": { + "1. open": "25.5900", + "2. high": "26.2800", + "3. low": "24.7600", + "4. close": "25.9100", + "5. volume": "73907300" + }, + "2009-01-13": { + "1. open": "25.2100", + "2. high": "26.5900", + "3. low": "24.2700", + "4. close": "26.3500", + "5. volume": "73422800" + }, + "2009-01-12": { + "1. open": "25.9200", + "2. high": "26.1500", + "3. low": "24.5000", + "4. close": "24.9100", + "5. volume": "59360000" + }, + "2009-01-09": { + "1. open": "27.5500", + "2. high": "27.5500", + "3. low": "25.8100", + "4. close": "25.9700", + "5. volume": "42597500" + }, + "2009-01-08": { + "1. open": "27.9000", + "2. high": "27.9500", + "3. low": "26.8600", + "4. close": "27.2200", + "5. volume": "52075800" + }, + "2009-01-07": { + "1. open": "29.1500", + "2. high": "29.4000", + "3. low": "28.0000", + "4. close": "28.0900", + "5. volume": "42156500" + }, + "2009-01-06": { + "1. open": "29.7900", + "2. high": "30.4200", + "3. low": "29.5100", + "4. close": "29.8800", + "5. volume": "44216300" + }, + "2009-01-05": { + "1. open": "30.7300", + "2. high": "30.7700", + "3. low": "29.0800", + "4. close": "29.2500", + "5. volume": "44069400" + }, + "2009-01-02": { + "1. open": "31.1900", + "2. high": "31.6400", + "3. low": "30.4700", + "4. close": "31.3500", + "5. volume": "32494900" + }, + "2008-12-31": { + "1. open": "30.7000", + "2. high": "31.9400", + "3. low": "30.4400", + "4. close": "31.5300", + "5. volume": "25891700" + }, + "2008-12-30": { + "1. open": "29.8900", + "2. high": "31.0500", + "3. low": "29.8800", + "4. close": "31.0100", + "5. volume": "29842400" + }, + "2008-12-29": { + "1. open": "29.9900", + "2. high": "30.0200", + "3. low": "28.8000", + "4. close": "29.7800", + "5. volume": "22318000" + }, + "2008-12-26": { + "1. open": "30.0500", + "2. high": "30.2600", + "3. low": "29.2500", + "4. close": "29.8000", + "5. volume": "12630500" + }, + "2008-12-24": { + "1. open": "28.6500", + "2. high": "29.8800", + "3. low": "28.6500", + "4. close": "29.8500", + "5. volume": "12339700" + }, + "2008-12-23": { + "1. open": "30.2300", + "2. high": "30.4000", + "3. low": "29.1100", + "4. close": "29.1100", + "5. volume": "26931700" + }, + "2008-12-22": { + "1. open": "30.6400", + "2. high": "31.1900", + "3. low": "29.5100", + "4. close": "29.8200", + "5. volume": "36378400" + }, + "2008-12-19": { + "1. open": "31.2000", + "2. high": "31.2500", + "3. low": "29.7800", + "4. close": "30.3200", + "5. volume": "55696800" + }, + "2008-12-18": { + "1. open": "32.1600", + "2. high": "32.5900", + "3. low": "30.1200", + "4. close": "30.2100", + "5. volume": "57491500" + }, + "2008-12-17": { + "1. open": "31.5000", + "2. high": "32.8900", + "3. low": "31.0500", + "4. close": "31.8600", + "5. volume": "46719900" + }, + "2008-12-16": { + "1. open": "29.0100", + "2. high": "32.7500", + "3. low": "28.8400", + "4. close": "32.3500", + "5. volume": "75822100" + }, + "2008-12-15": { + "1. open": "29.3400", + "2. high": "29.7800", + "3. low": "28.1700", + "4. close": "28.6300", + "5. volume": "51629100" + }, + "2008-12-12": { + "1. open": "28.4400", + "2. high": "31.2200", + "3. low": "28.0100", + "4. close": "30.9400", + "5. volume": "59939000" + }, + "2008-12-11": { + "1. open": "32.6000", + "2. high": "32.7600", + "3. low": "29.7400", + "4. close": "29.9400", + "5. volume": "70746400" + }, + "2008-12-10": { + "1. open": "34.4000", + "2. high": "34.9600", + "3. low": "33.0800", + "4. close": "33.5200", + "5. volume": "47919600" + }, + "2008-12-09": { + "1. open": "35.6700", + "2. high": "35.7000", + "3. low": "33.6600", + "4. close": "33.9600", + "5. volume": "65827700" + }, + "2008-12-08": { + "1. open": "33.9700", + "2. high": "37.7000", + "3. low": "33.6000", + "4. close": "36.4900", + "5. volume": "84589300" + }, + "2008-12-05": { + "1. open": "30.4100", + "2. high": "34.0000", + "3. low": "29.7300", + "4. close": "33.3500", + "5. volume": "73599200" + }, + "2008-12-04": { + "1. open": "29.8400", + "2. high": "32.9000", + "3. low": "29.7500", + "4. close": "31.0800", + "5. volume": "80719600" + }, + "2008-12-03": { + "1. open": "27.4400", + "2. high": "30.7400", + "3. low": "27.0400", + "4. close": "30.2500", + "5. volume": "64914200" + }, + "2008-12-02": { + "1. open": "26.5400", + "2. high": "28.9000", + "3. low": "24.6100", + "4. close": "28.5300", + "5. volume": "81316000" + }, + "2008-12-01": { + "1. open": "30.6700", + "2. high": "30.7000", + "3. low": "26.0200", + "4. close": "26.1200", + "5. volume": "70984500" + }, + "2008-11-28": { + "1. open": "30.3600", + "2. high": "31.9300", + "3. low": "30.1300", + "4. close": "31.6600", + "5. volume": "22787500" + }, + "2008-11-26": { + "1. open": "28.7600", + "2. high": "30.7500", + "3. low": "28.1700", + "4. close": "30.6200", + "5. volume": "55644900" + }, + "2008-11-25": { + "1. open": "29.6300", + "2. high": "30.7100", + "3. low": "28.5000", + "4. close": "29.7700", + "5. volume": "105430800" + }, + "2008-11-24": { + "1. open": "23.9200", + "2. high": "28.3400", + "3. low": "22.5000", + "4. close": "27.5800", + "5. volume": "137382200" + }, + "2008-11-21": { + "1. open": "23.7400", + "2. high": "24.4200", + "3. low": "19.6900", + "4. close": "22.7200", + "5. volume": "194075000" + }, + "2008-11-20": { + "1. open": "27.7400", + "2. high": "28.7100", + "3. low": "22.3200", + "4. close": "23.3800", + "5. volume": "160729900" + }, + "2008-11-19": { + "1. open": "31.6900", + "2. high": "32.0200", + "3. low": "28.2800", + "4. close": "28.4700", + "5. volume": "90226200" + }, + "2008-11-18": { + "1. open": "32.7600", + "2. high": "33.1000", + "3. low": "30.3600", + "4. close": "32.1400", + "5. volume": "67807700" + }, + "2008-11-17": { + "1. open": "33.8200", + "2. high": "34.8700", + "3. low": "32.5000", + "4. close": "32.7700", + "5. volume": "57560400" + }, + "2008-11-14": { + "1. open": "36.3300", + "2. high": "36.9100", + "3. low": "34.1600", + "4. close": "34.4700", + "5. volume": "55941000" + }, + "2008-11-13": { + "1. open": "34.6500", + "2. high": "37.5000", + "3. low": "33.5000", + "4. close": "37.1900", + "5. volume": "74523600" + }, + "2008-11-12": { + "1. open": "35.4200", + "2. high": "36.3000", + "3. low": "34.3100", + "4. close": "34.5700", + "5. volume": "56726100" + }, + "2008-11-11": { + "1. open": "35.8200", + "2. high": "37.4500", + "3. low": "35.2700", + "4. close": "36.3500", + "5. volume": "61577400" + }, + "2008-11-10": { + "1. open": "38.2800", + "2. high": "38.4800", + "3. low": "35.6500", + "4. close": "36.4100", + "5. volume": "41558500" + }, + "2008-11-07": { + "1. open": "38.2300", + "2. high": "38.5200", + "3. low": "36.4700", + "4. close": "37.7500", + "5. volume": "50210800" + }, + "2008-11-06": { + "1. open": "38.9600", + "2. high": "39.7600", + "3. low": "37.8600", + "4. close": "38.2600", + "5. volume": "56467100" + }, + "2008-11-05": { + "1. open": "41.7300", + "2. high": "42.5000", + "3. low": "38.6200", + "4. close": "39.2200", + "5. volume": "53524900" + }, + "2008-11-04": { + "1. open": "41.2500", + "2. high": "42.4200", + "3. low": "40.8800", + "4. close": "42.1700", + "5. volume": "48917100" + }, + "2008-11-03": { + "1. open": "41.2500", + "2. high": "41.2500", + "3. low": "40.2000", + "4. close": "40.7300", + "5. volume": "45059900" + }, + "2008-10-31": { + "1. open": "37.2900", + "2. high": "41.2500", + "3. low": "37.2800", + "4. close": "41.2500", + "5. volume": "86948900" + }, + "2008-10-30": { + "1. open": "36.8900", + "2. high": "38.0000", + "3. low": "36.0300", + "4. close": "37.6200", + "5. volume": "47372000" + }, + "2008-10-29": { + "1. open": "37.1100", + "2. high": "38.3800", + "3. low": "35.5100", + "4. close": "35.7100", + "5. volume": "61823300" + }, + "2008-10-28": { + "1. open": "34.9500", + "2. high": "37.7200", + "3. low": "32.5200", + "4. close": "37.6000", + "5. volume": "73082500" + }, + "2008-10-27": { + "1. open": "35.1000", + "2. high": "35.9000", + "3. low": "33.3300", + "4. close": "34.0000", + "5. volume": "62712700" + }, + "2008-10-24": { + "1. open": "35.1200", + "2. high": "37.7300", + "3. low": "34.5100", + "4. close": "35.4300", + "5. volume": "61968800" + }, + "2008-10-23": { + "1. open": "37.3600", + "2. high": "38.7500", + "3. low": "35.8200", + "4. close": "37.8500", + "5. volume": "63917000" + }, + "2008-10-22": { + "1. open": "39.1500", + "2. high": "40.0500", + "3. low": "36.0100", + "4. close": "37.1700", + "5. volume": "60825200" + }, + "2008-10-21": { + "1. open": "39.9200", + "2. high": "41.2700", + "3. low": "39.6000", + "4. close": "39.7400", + "5. volume": "41780700" + }, + "2008-10-20": { + "1. open": "40.0100", + "2. high": "40.7000", + "3. low": "38.8000", + "4. close": "40.6600", + "5. volume": "44732100" + }, + "2008-10-17": { + "1. open": "39.6300", + "2. high": "41.3900", + "3. low": "39.0600", + "4. close": "39.3300", + "5. volume": "60991200" + }, + "2008-10-16": { + "1. open": "39.0200", + "2. high": "41.0000", + "3. low": "36.3100", + "4. close": "40.4900", + "5. volume": "75112400" + }, + "2008-10-15": { + "1. open": "39.3300", + "2. high": "41.7900", + "3. low": "38.0000", + "4. close": "38.4900", + "5. volume": "84755700" + }, + "2008-10-14": { + "1. open": "43.3300", + "2. high": "43.5500", + "3. low": "39.6600", + "4. close": "40.7100", + "5. volume": "95288900" + }, + "2008-10-13": { + "1. open": "43.9100", + "2. high": "44.0800", + "3. low": "39.6600", + "4. close": "41.9900", + "5. volume": "81628900" + }, + "2008-10-10": { + "1. open": "35.0300", + "2. high": "42.0000", + "3. low": "35.0200", + "4. close": "41.6400", + "5. volume": "112976400" + }, + "2008-10-09": { + "1. open": "41.0300", + "2. high": "42.6900", + "3. low": "36.6300", + "4. close": "36.6800", + "5. volume": "88790300" + }, + "2008-10-08": { + "1. open": "38.9300", + "2. high": "43.5500", + "3. low": "38.5000", + "4. close": "39.3000", + "5. volume": "75686800" + }, + "2008-10-07": { + "1. open": "45.4300", + "2. high": "45.7400", + "3. low": "39.3100", + "4. close": "39.3200", + "5. volume": "62396200" + }, + "2008-10-06": { + "1. open": "43.4900", + "2. high": "45.1500", + "3. low": "41.7000", + "4. close": "44.0000", + "5. volume": "63065300" + }, + "2008-10-03": { + "1. open": "50.3100", + "2. high": "50.6300", + "3. low": "45.2300", + "4. close": "45.9000", + "5. volume": "68639000" + }, + "2008-10-02": { + "1. open": "49.2500", + "2. high": "49.8500", + "3. low": "46.7200", + "4. close": "49.8500", + "5. volume": "53944700" + }, + "2008-10-01": { + "1. open": "46.9100", + "2. high": "50.0000", + "3. low": "46.3000", + "4. close": "49.6300", + "5. volume": "59424300" + }, + "2008-09-30": { + "1. open": "44.6300", + "2. high": "47.3900", + "3. low": "43.7700", + "4. close": "46.7000", + "5. volume": "66987800" + }, + "2008-09-29": { + "1. open": "46.5800", + "2. high": "47.5000", + "3. low": "40.9989", + "4. close": "41.0000", + "5. volume": "79528000" + }, + "2008-09-26": { + "1. open": "40.5500", + "2. high": "49.0000", + "3. low": "40.4800", + "4. close": "48.2400", + "5. volume": "148081400" + }, + "2008-09-25": { + "1. open": "42.2500", + "2. high": "45.0000", + "3. low": "41.3000", + "4. close": "43.4600", + "5. volume": "36831300" + }, + "2008-09-24": { + "1. open": "41.5000", + "2. high": "42.5000", + "3. low": "40.2200", + "4. close": "40.5000", + "5. volume": "27186400" + }, + "2008-09-23": { + "1. open": "40.5500", + "2. high": "42.1800", + "3. low": "40.0600", + "4. close": "40.5600", + "5. volume": "32404400" + }, + "2008-09-22": { + "1. open": "45.6900", + "2. high": "45.9000", + "3. low": "40.7500", + "4. close": "40.8000", + "5. volume": "44934200" + }, + "2008-09-19": { + "1. open": "47.0000", + "2. high": "48.0000", + "3. low": "42.5500", + "4. close": "47.0500", + "5. volume": "88523900" + }, + "2008-09-18": { + "1. open": "36.5300", + "2. high": "41.0500", + "3. low": "34.0400", + "4. close": "40.3000", + "5. volume": "132982000" + }, + "2008-09-17": { + "1. open": "39.0800", + "2. high": "40.6800", + "3. low": "35.5000", + "4. close": "35.7700", + "5. volume": "104396300" + }, + "2008-09-16": { + "1. open": "35.5800", + "2. high": "40.9500", + "3. low": "35.0200", + "4. close": "40.7400", + "5. volume": "90368100" + }, + "2008-09-15": { + "1. open": "38.3900", + "2. high": "41.8500", + "3. low": "37.0000", + "4. close": "37.0000", + "5. volume": "92112900" + }, + "2008-09-12": { + "1. open": "40.8400", + "2. high": "41.9600", + "3. low": "40.1900", + "4. close": "41.1700", + "5. volume": "51417100" + }, + "2008-09-11": { + "1. open": "38.2500", + "2. high": "41.6900", + "3. low": "37.9200", + "4. close": "41.6500", + "5. volume": "57012300" + }, + "2008-09-10": { + "1. open": "39.9900", + "2. high": "40.4400", + "3. low": "38.7900", + "4. close": "39.4000", + "5. volume": "46100400" + }, + "2008-09-09": { + "1. open": "40.8100", + "2. high": "41.9400", + "3. low": "39.4500", + "4. close": "39.4700", + "5. volume": "56435300" + }, + "2008-09-08": { + "1. open": "42.3900", + "2. high": "43.6600", + "3. low": "40.0000", + "4. close": "41.5500", + "5. volume": "85629900" + }, + "2008-09-05": { + "1. open": "37.5000", + "2. high": "39.7500", + "3. low": "37.3500", + "4. close": "39.6000", + "5. volume": "42100300" + }, + "2008-09-04": { + "1. open": "39.3000", + "2. high": "39.7800", + "3. low": "37.8300", + "4. close": "37.9100", + "5. volume": "41510300" + }, + "2008-09-03": { + "1. open": "38.9100", + "2. high": "39.7500", + "3. low": "38.4400", + "4. close": "39.7100", + "5. volume": "28787600" + }, + "2008-09-02": { + "1. open": "39.5600", + "2. high": "40.0200", + "3. low": "38.5000", + "4. close": "38.9900", + "5. volume": "33267600" + }, + "2008-08-29": { + "1. open": "38.5100", + "2. high": "38.9400", + "3. low": "38.0900", + "4. close": "38.4900", + "5. volume": "23327100" + }, + "2008-08-28": { + "1. open": "37.6600", + "2. high": "38.8800", + "3. low": "37.2300", + "4. close": "38.8800", + "5. volume": "34724300" + }, + "2008-08-27": { + "1. open": "36.5500", + "2. high": "37.2200", + "3. low": "35.8700", + "4. close": "37.1400", + "5. volume": "23812300" + }, + "2008-08-26": { + "1. open": "36.1700", + "2. high": "37.1200", + "3. low": "35.9000", + "4. close": "36.6100", + "5. volume": "28810800" + }, + "2008-08-25": { + "1. open": "37.4000", + "2. high": "37.4500", + "3. low": "36.0800", + "4. close": "36.1300", + "5. volume": "27081000" + }, + "2008-08-22": { + "1. open": "37.2200", + "2. high": "38.2500", + "3. low": "36.8600", + "4. close": "37.6700", + "5. volume": "36022700" + }, + "2008-08-21": { + "1. open": "36.1800", + "2. high": "36.6000", + "3. low": "35.7900", + "4. close": "36.2600", + "5. volume": "30564500" + }, + "2008-08-20": { + "1. open": "35.5200", + "2. high": "37.0700", + "3. low": "35.0200", + "4. close": "37.0000", + "5. volume": "39065000" + }, + "2008-08-19": { + "1. open": "36.0100", + "2. high": "36.4000", + "3. low": "35.0000", + "4. close": "35.5800", + "5. volume": "41424300" + }, + "2008-08-18": { + "1. open": "37.9200", + "2. high": "38.0300", + "3. low": "36.6500", + "4. close": "36.7400", + "5. volume": "32193100" + }, + "2008-08-15": { + "1. open": "38.0500", + "2. high": "38.7100", + "3. low": "37.3700", + "4. close": "38.0700", + "5. volume": "36656900" + }, + "2008-08-14": { + "1. open": "36.5900", + "2. high": "38.4300", + "3. low": "36.4200", + "4. close": "37.8100", + "5. volume": "41142300" + }, + "2008-08-13": { + "1. open": "37.6400", + "2. high": "37.6500", + "3. low": "36.1500", + "4. close": "36.9100", + "5. volume": "48575900" + }, + "2008-08-12": { + "1. open": "40.9900", + "2. high": "41.0100", + "3. low": "37.0200", + "4. close": "37.9200", + "5. volume": "65248300" + }, + "2008-08-11": { + "1. open": "40.7900", + "2. high": "42.8500", + "3. low": "40.3700", + "4. close": "41.8900", + "5. volume": "34643900" + }, + "2008-08-08": { + "1. open": "39.5100", + "2. high": "41.6500", + "3. low": "39.4000", + "4. close": "41.0700", + "5. volume": "37174200" + }, + "2008-08-07": { + "1. open": "40.6800", + "2. high": "41.5500", + "3. low": "39.4800", + "4. close": "39.8100", + "5. volume": "42712200" + }, + "2008-08-06": { + "1. open": "41.3500", + "2. high": "42.2700", + "3. low": "40.3400", + "4. close": "41.3900", + "5. volume": "33009400" + }, + "2008-08-05": { + "1. open": "41.2700", + "2. high": "42.0000", + "3. low": "40.2100", + "4. close": "41.8900", + "5. volume": "35763100" + }, + "2008-08-04": { + "1. open": "40.1400", + "2. high": "40.8900", + "3. low": "38.9100", + "4. close": "40.1400", + "5. volume": "27748000" + }, + "2008-08-01": { + "1. open": "41.1100", + "2. high": "41.7500", + "3. low": "39.7700", + "4. close": "40.7600", + "5. volume": "30773300" + }, + "2008-07-31": { + "1. open": "40.6300", + "2. high": "41.9600", + "3. low": "40.3000", + "4. close": "40.6300", + "5. volume": "37394100" + }, + "2008-07-30": { + "1. open": "41.4100", + "2. high": "42.0700", + "3. low": "39.9700", + "4. close": "41.5700", + "5. volume": "47954900" + }, + "2008-07-29": { + "1. open": "37.9400", + "2. high": "40.7500", + "3. low": "37.1800", + "4. close": "40.7500", + "5. volume": "50527400" + }, + "2008-07-28": { + "1. open": "39.4100", + "2. high": "40.6500", + "3. low": "37.4100", + "4. close": "37.6600", + "5. volume": "41673200" + }, + "2008-07-25": { + "1. open": "39.1700", + "2. high": "40.4400", + "3. low": "38.4800", + "4. close": "39.5200", + "5. volume": "35188000" + }, + "2008-07-24": { + "1. open": "42.0600", + "2. high": "42.2800", + "3. low": "39.0400", + "4. close": "39.1400", + "5. volume": "47454600" + }, + "2008-07-23": { + "1. open": "40.9100", + "2. high": "43.0000", + "3. low": "39.3700", + "4. close": "41.9600", + "5. volume": "59345600" + }, + "2008-07-22": { + "1. open": "38.1600", + "2. high": "41.0400", + "3. low": "37.6100", + "4. close": "40.8600", + "5. volume": "50104200" + }, + "2008-07-21": { + "1. open": "40.3400", + "2. high": "40.9500", + "3. low": "38.3500", + "4. close": "38.6500", + "5. volume": "41354400" + }, + "2008-07-18": { + "1. open": "41.2000", + "2. high": "41.3200", + "3. low": "39.2000", + "4. close": "40.0200", + "5. volume": "65409900" + }, + "2008-07-17": { + "1. open": "38.0500", + "2. high": "40.9900", + "3. low": "37.8000", + "4. close": "40.8000", + "5. volume": "132114600" + }, + "2008-07-16": { + "1. open": "32.3000", + "2. high": "35.9400", + "3. low": "31.5000", + "4. close": "35.9400", + "5. volume": "79957800" + }, + "2008-07-15": { + "1. open": "30.7300", + "2. high": "32.8200", + "3. low": "29.2400", + "4. close": "31.0200", + "5. volume": "88717800" + }, + "2008-07-14": { + "1. open": "33.3800", + "2. high": "34.3500", + "3. low": "31.6800", + "4. close": "31.6900", + "5. volume": "50370200" + }, + "2008-07-11": { + "1. open": "33.3800", + "2. high": "34.4500", + "3. low": "32.0900", + "4. close": "33.1600", + "5. volume": "71316700" + }, + "2008-07-10": { + "1. open": "34.0000", + "2. high": "35.8000", + "3. low": "33.5500", + "4. close": "34.5100", + "5. volume": "47807900" + }, + "2008-07-09": { + "1. open": "35.7400", + "2. high": "36.7450", + "3. low": "34.0900", + "4. close": "34.2800", + "5. volume": "50971000" + }, + "2008-07-08": { + "1. open": "34.3000", + "2. high": "36.0500", + "3. low": "33.4200", + "4. close": "35.7700", + "5. volume": "62285100" + }, + "2008-07-07": { + "1. open": "35.5000", + "2. high": "35.9500", + "3. low": "33.5600", + "4. close": "34.0400", + "5. volume": "48883600" + }, + "2008-07-03": { + "1. open": "35.1200", + "2. high": "36.0900", + "3. low": "34.4900", + "4. close": "35.3100", + "5. volume": "33028500" + }, + "2008-07-02": { + "1. open": "34.3600", + "2. high": "35.7474", + "3. low": "34.2300", + "4. close": "34.6000", + "5. volume": "51750200" + }, + "2008-07-01": { + "1. open": "33.6600", + "2. high": "34.3400", + "3. low": "32.3300", + "4. close": "34.0200", + "5. volume": "74620100" + }, + "2008-06-30": { + "1. open": "34.8600", + "2. high": "35.5000", + "3. low": "33.9600", + "4. close": "34.3100", + "5. volume": "50792600" + }, + "2008-06-27": { + "1. open": "36.4500", + "2. high": "36.8900", + "3. low": "34.2000", + "4. close": "35.0500", + "5. volume": "69316700" + }, + "2008-06-26": { + "1. open": "37.1500", + "2. high": "37.5800", + "3. low": "36.2000", + "4. close": "36.3200", + "5. volume": "45708400" + }, + "2008-06-25": { + "1. open": "37.9400", + "2. high": "39.3199", + "3. low": "37.5000", + "4. close": "37.9100", + "5. volume": "42317900" + }, + "2008-06-24": { + "1. open": "36.8100", + "2. high": "38.2600", + "3. low": "36.2500", + "4. close": "37.7200", + "5. volume": "43526200" + }, + "2008-06-23": { + "1. open": "37.9900", + "2. high": "37.9900", + "3. low": "36.5100", + "4. close": "36.8700", + "5. volume": "37741100" + }, + "2008-06-20": { + "1. open": "38.0100", + "2. high": "39.1900", + "3. low": "36.9500", + "4. close": "37.8600", + "5. volume": "55374100" + }, + "2008-06-19": { + "1. open": "38.7900", + "2. high": "39.0300", + "3. low": "36.8200", + "4. close": "38.6500", + "5. volume": "59944400" + }, + "2008-06-18": { + "1. open": "38.5500", + "2. high": "39.2500", + "3. low": "37.9300", + "4. close": "38.7400", + "5. volume": "35513700" + }, + "2008-06-17": { + "1. open": "40.3600", + "2. high": "40.7500", + "3. low": "38.9500", + "4. close": "39.0400", + "5. volume": "32510200" + }, + "2008-06-16": { + "1. open": "39.4800", + "2. high": "40.6500", + "3. low": "39.1000", + "4. close": "39.9400", + "5. volume": "34860200" + }, + "2008-06-13": { + "1. open": "38.4300", + "2. high": "39.5900", + "3. low": "37.8000", + "4. close": "39.5800", + "5. volume": "40465600" + }, + "2008-06-12": { + "1. open": "37.7100", + "2. high": "38.7500", + "3. low": "37.6300", + "4. close": "38.0100", + "5. volume": "53247700" + }, + "2008-06-11": { + "1. open": "38.5000", + "2. high": "38.7500", + "3. low": "37.0700", + "4. close": "37.1300", + "5. volume": "50965800" + }, + "2008-06-10": { + "1. open": "37.2300", + "2. high": "39.2300", + "3. low": "37.1600", + "4. close": "38.2900", + "5. volume": "54412400" + }, + "2008-06-09": { + "1. open": "40.3200", + "2. high": "40.3300", + "3. low": "36.4200", + "4. close": "37.5100", + "5. volume": "74856700" + }, + "2008-06-06": { + "1. open": "41.7900", + "2. high": "41.7900", + "3. low": "39.9500", + "4. close": "40.0900", + "5. volume": "39887900" + }, + "2008-06-05": { + "1. open": "41.9000", + "2. high": "42.3200", + "3. low": "41.4000", + "4. close": "42.1000", + "5. volume": "27755300" + }, + "2008-06-04": { + "1. open": "41.7400", + "2. high": "42.3500", + "3. low": "41.1600", + "4. close": "41.6300", + "5. volume": "30800100" + }, + "2008-06-03": { + "1. open": "42.4000", + "2. high": "42.6900", + "3. low": "41.1900", + "4. close": "41.8900", + "5. volume": "28503100" + }, + "2008-06-02": { + "1. open": "42.6300", + "2. high": "42.7700", + "3. low": "41.6600", + "4. close": "42.1500", + "5. volume": "30620500" + }, + "2008-05-30": { + "1. open": "43.9900", + "2. high": "43.9900", + "3. low": "42.8700", + "4. close": "43.0000", + "5. volume": "21391600" + }, + "2008-05-29": { + "1. open": "42.5000", + "2. high": "44.0600", + "3. low": "42.2900", + "4. close": "43.5700", + "5. volume": "22789000" + }, + "2008-05-28": { + "1. open": "43.3900", + "2. high": "43.4300", + "3. low": "41.9000", + "4. close": "42.8600", + "5. volume": "31688700" + }, + "2008-05-27": { + "1. open": "42.4000", + "2. high": "43.4000", + "3. low": "42.3000", + "4. close": "43.0100", + "5. volume": "28457800" + }, + "2008-05-23": { + "1. open": "42.7200", + "2. high": "42.9000", + "3. low": "42.1200", + "4. close": "42.3200", + "5. volume": "21440900" + }, + "2008-05-22": { + "1. open": "42.4000", + "2. high": "43.7300", + "3. low": "42.1000", + "4. close": "43.0500", + "5. volume": "28883300" + }, + "2008-05-21": { + "1. open": "43.8000", + "2. high": "44.0500", + "3. low": "42.3300", + "4. close": "42.4200", + "5. volume": "40611900" + }, + "2008-05-20": { + "1. open": "45.6100", + "2. high": "45.6600", + "3. low": "43.5000", + "4. close": "43.7000", + "5. volume": "48996100" + }, + "2008-05-19": { + "1. open": "46.5500", + "2. high": "47.2200", + "3. low": "45.8700", + "4. close": "45.9900", + "5. volume": "19402200" + }, + "2008-05-16": { + "1. open": "47.2500", + "2. high": "47.3200", + "3. low": "46.0500", + "4. close": "46.5300", + "5. volume": "20871400" + }, + "2008-05-15": { + "1. open": "46.0500", + "2. high": "47.0400", + "3. low": "45.5800", + "4. close": "47.0200", + "5. volume": "27289500" + }, + "2008-05-14": { + "1. open": "46.0000", + "2. high": "46.3700", + "3. low": "45.3000", + "4. close": "45.9100", + "5. volume": "24138200" + }, + "2008-05-13": { + "1. open": "47.0400", + "2. high": "47.2400", + "3. low": "45.2200", + "4. close": "45.4800", + "5. volume": "27485300" + }, + "2008-05-12": { + "1. open": "46.8200", + "2. high": "47.2900", + "3. low": "46.5100", + "4. close": "47.2400", + "5. volume": "20295600" + }, + "2008-05-09": { + "1. open": "45.6800", + "2. high": "46.9300", + "3. low": "45.5200", + "4. close": "46.5700", + "5. volume": "21730400" + }, + "2008-05-08": { + "1. open": "46.9800", + "2. high": "47.0000", + "3. low": "45.3100", + "4. close": "46.0500", + "5. volume": "26106000" + }, + "2008-05-07": { + "1. open": "48.2200", + "2. high": "48.4300", + "3. low": "46.3900", + "4. close": "46.5700", + "5. volume": "27636400" + }, + "2008-05-06": { + "1. open": "47.3400", + "2. high": "48.7000", + "3. low": "47.2500", + "4. close": "48.2000", + "5. volume": "25441400" + }, + "2008-05-05": { + "1. open": "48.2000", + "2. high": "48.6400", + "3. low": "47.8500", + "4. close": "48.0000", + "5. volume": "19276100" + }, + "2008-05-02": { + "1. open": "49.9000", + "2. high": "49.9500", + "3. low": "48.0300", + "4. close": "48.6600", + "5. volume": "27942900" + }, + "2008-05-01": { + "1. open": "47.6800", + "2. high": "49.4800", + "3. low": "47.6800", + "4. close": "49.2500", + "5. volume": "31723700" + }, + "2008-04-30": { + "1. open": "47.2500", + "2. high": "48.6400", + "3. low": "46.7300", + "4. close": "47.6500", + "5. volume": "36280800" + }, + "2008-04-29": { + "1. open": "47.3400", + "2. high": "47.7400", + "3. low": "46.6200", + "4. close": "47.0800", + "5. volume": "20738700" + }, + "2008-04-28": { + "1. open": "47.6700", + "2. high": "48.0900", + "3. low": "46.8100", + "4. close": "47.3400", + "5. volume": "27175000" + }, + "2008-04-25": { + "1. open": "47.2900", + "2. high": "47.8700", + "3. low": "46.5400", + "4. close": "47.7900", + "5. volume": "24266600" + }, + "2008-04-24": { + "1. open": "45.3700", + "2. high": "47.3400", + "3. low": "45.3400", + "4. close": "46.9700", + "5. volume": "37769300" + }, + "2008-04-23": { + "1. open": "45.4100", + "2. high": "46.0400", + "3. low": "44.6900", + "4. close": "45.1500", + "5. volume": "23260300" + }, + "2008-04-22": { + "1. open": "44.9600", + "2. high": "45.8000", + "3. low": "44.7500", + "4. close": "45.6500", + "5. volume": "23703800" + }, + "2008-04-21": { + "1. open": "45.2800", + "2. high": "45.4800", + "3. low": "44.6000", + "4. close": "45.2300", + "5. volume": "23513400" + }, + "2008-04-18": { + "1. open": "46.3900", + "2. high": "46.8600", + "3. low": "45.4200", + "4. close": "45.7600", + "5. volume": "31398100" + }, + "2008-04-17": { + "1. open": "44.3400", + "2. high": "45.3200", + "3. low": "44.1700", + "4. close": "45.1200", + "5. volume": "30302500" + }, + "2008-04-16": { + "1. open": "43.7900", + "2. high": "44.9600", + "3. low": "43.1000", + "4. close": "44.9600", + "5. volume": "52568400" + }, + "2008-04-15": { + "1. open": "42.1500", + "2. high": "42.7000", + "3. low": "41.2800", + "4. close": "42.1200", + "5. volume": "37271800" + }, + "2008-04-14": { + "1. open": "42.4400", + "2. high": "42.8000", + "3. low": "41.1700", + "4. close": "41.5000", + "5. volume": "33774900" + }, + "2008-04-11": { + "1. open": "43.3500", + "2. high": "43.9000", + "3. low": "42.4300", + "4. close": "42.5300", + "5. volume": "41959900" + }, + "2008-04-10": { + "1. open": "44.2100", + "2. high": "44.8100", + "3. low": "43.5800", + "4. close": "43.8600", + "5. volume": "30230100" + }, + "2008-04-09": { + "1. open": "45.1600", + "2. high": "45.1800", + "3. low": "44.0800", + "4. close": "44.3000", + "5. volume": "28476400" + }, + "2008-04-08": { + "1. open": "45.2500", + "2. high": "45.6100", + "3. low": "44.4300", + "4. close": "44.8600", + "5. volume": "29187700" + }, + "2008-04-07": { + "1. open": "46.4300", + "2. high": "46.7400", + "3. low": "45.0568", + "4. close": "45.5400", + "5. volume": "24069200" + }, + "2008-04-04": { + "1. open": "45.8500", + "2. high": "46.4400", + "3. low": "45.1200", + "4. close": "45.5700", + "5. volume": "29875900" + }, + "2008-04-03": { + "1. open": "45.7700", + "2. high": "47.0300", + "3. low": "45.3200", + "4. close": "46.2800", + "5. volume": "30314400" + }, + "2008-04-02": { + "1. open": "47.0800", + "2. high": "47.5600", + "3. low": "45.9400", + "4. close": "46.2400", + "5. volume": "36597900" + }, + "2008-04-01": { + "1. open": "45.1300", + "2. high": "47.0000", + "3. low": "44.6600", + "4. close": "47.0000", + "5. volume": "54562600" + }, + "2008-03-31": { + "1. open": "42.7200", + "2. high": "44.2500", + "3. low": "42.6100", + "4. close": "42.9500", + "5. volume": "28920400" + }, + "2008-03-28": { + "1. open": "43.2400", + "2. high": "43.8400", + "3. low": "42.6500", + "4. close": "42.7100", + "5. volume": "29011900" + }, + "2008-03-27": { + "1. open": "44.2500", + "2. high": "44.4900", + "3. low": "42.8600", + "4. close": "42.8600", + "5. volume": "32154500" + }, + "2008-03-26": { + "1. open": "45.3100", + "2. high": "45.3700", + "3. low": "43.9700", + "4. close": "44.1100", + "5. volume": "41122700" + }, + "2008-03-25": { + "1. open": "45.7600", + "2. high": "46.6500", + "3. low": "44.9100", + "4. close": "46.0600", + "5. volume": "54485500" + }, + "2008-03-24": { + "1. open": "45.4200", + "2. high": "48.1600", + "3. low": "45.0200", + "4. close": "46.5500", + "5. volume": "66011200" + }, + "2008-03-20": { + "1. open": "42.9100", + "2. high": "46.4500", + "3. low": "42.4700", + "4. close": "45.9700", + "5. volume": "72777200" + }, + "2008-03-19": { + "1. open": "43.1400", + "2. high": "44.8900", + "3. low": "42.4400", + "4. close": "42.4700", + "5. volume": "70593300" + }, + "2008-03-18": { + "1. open": "42.1400", + "2. high": "42.8800", + "3. low": "41.2500", + "4. close": "42.7100", + "5. volume": "76994300" + }, + "2008-03-17": { + "1. open": "37.0000", + "2. high": "41.0900", + "3. low": "37.0000", + "4. close": "40.3100", + "5. volume": "125296300" + }, + "2008-03-14": { + "1. open": "38.6300", + "2. high": "38.8000", + "3. low": "36.0100", + "4. close": "36.5400", + "5. volume": "77776000" + }, + "2008-03-13": { + "1. open": "37.8500", + "2. high": "38.9500", + "3. low": "36.6300", + "4. close": "38.1100", + "5. volume": "45537900" + }, + "2008-03-12": { + "1. open": "38.8500", + "2. high": "40.2300", + "3. low": "38.4000", + "4. close": "38.6100", + "5. volume": "44572400" + }, + "2008-03-11": { + "1. open": "38.4800", + "2. high": "39.2600", + "3. low": "37.1600", + "4. close": "38.8400", + "5. volume": "58401200" + }, + "2008-03-10": { + "1. open": "37.7000", + "2. high": "38.2600", + "3. low": "36.3100", + "4. close": "36.4800", + "5. volume": "41281300" + }, + "2008-03-07": { + "1. open": "37.0000", + "2. high": "39.0800", + "3. low": "36.6100", + "4. close": "37.5600", + "5. volume": "43258700" + }, + "2008-03-06": { + "1. open": "38.1600", + "2. high": "38.2300", + "3. low": "37.1500", + "4. close": "37.3700", + "5. volume": "44356900" + }, + "2008-03-05": { + "1. open": "39.3600", + "2. high": "39.5800", + "3. low": "38.1100", + "4. close": "38.7414", + "5. volume": "36325600" + }, + "2008-03-04": { + "1. open": "39.2500", + "2. high": "39.5800", + "3. low": "38.2200", + "4. close": "39.1900", + "5. volume": "56449300" + }, + "2008-03-03": { + "1. open": "40.1300", + "2. high": "40.6300", + "3. low": "39.4300", + "4. close": "39.8200", + "5. volume": "31481900" + }, + "2008-02-29": { + "1. open": "41.6500", + "2. high": "41.9700", + "3. low": "40.3800", + "4. close": "40.6500", + "5. volume": "36856600" + }, + "2008-02-28": { + "1. open": "43.9100", + "2. high": "44.0200", + "3. low": "42.3900", + "4. close": "42.4400", + "5. volume": "36606500" + }, + "2008-02-27": { + "1. open": "43.1300", + "2. high": "44.4900", + "3. low": "42.6200", + "4. close": "44.4100", + "5. volume": "38566000" + }, + "2008-02-26": { + "1. open": "43.7300", + "2. high": "44.5400", + "3. low": "43.4100", + "4. close": "43.7200", + "5. volume": "24989300" + }, + "2008-02-25": { + "1. open": "43.4300", + "2. high": "44.4550", + "3. low": "42.7600", + "4. close": "44.0300", + "5. volume": "27917200" + }, + "2008-02-22": { + "1. open": "43.0300", + "2. high": "44.0200", + "3. low": "41.9100", + "4. close": "43.9300", + "5. volume": "30452700" + }, + "2008-02-21": { + "1. open": "43.3000", + "2. high": "43.6900", + "3. low": "42.2200", + "4. close": "43.0700", + "5. volume": "32878200" + }, + "2008-02-20": { + "1. open": "42.3900", + "2. high": "43.3400", + "3. low": "41.8500", + "4. close": "43.1500", + "5. volume": "30149700" + }, + "2008-02-19": { + "1. open": "43.5900", + "2. high": "44.0500", + "3. low": "42.1700", + "4. close": "42.8300", + "5. volume": "25811900" + }, + "2008-02-15": { + "1. open": "42.4500", + "2. high": "43.2500", + "3. low": "42.0100", + "4. close": "43.2500", + "5. volume": "29031400" + }, + "2008-02-14": { + "1. open": "44.0200", + "2. high": "44.1000", + "3. low": "42.4700", + "4. close": "42.6100", + "5. volume": "31180000" + }, + "2008-02-13": { + "1. open": "43.7500", + "2. high": "44.1700", + "3. low": "43.0100", + "4. close": "44.1000", + "5. volume": "26533400" + }, + "2008-02-12": { + "1. open": "43.6600", + "2. high": "44.4500", + "3. low": "42.7500", + "4. close": "43.3100", + "5. volume": "27193400" + }, + "2008-02-11": { + "1. open": "43.8900", + "2. high": "44.0000", + "3. low": "42.8200", + "4. close": "43.3500", + "5. volume": "25874000" + }, + "2008-02-08": { + "1. open": "44.6500", + "2. high": "44.9600", + "3. low": "43.2600", + "4. close": "43.8200", + "5. volume": "26058300" + }, + "2008-02-07": { + "1. open": "43.4200", + "2. high": "45.5800", + "3. low": "43.2500", + "4. close": "45.1100", + "5. volume": "36818000" + }, + "2008-02-06": { + "1. open": "44.2700", + "2. high": "44.7400", + "3. low": "43.2700", + "4. close": "43.7200", + "5. volume": "27274800" + }, + "2008-02-05": { + "1. open": "45.1400", + "2. high": "45.4800", + "3. low": "43.8500", + "4. close": "43.8900", + "5. volume": "39045100" + }, + "2008-02-04": { + "1. open": "47.8300", + "2. high": "48.1400", + "3. low": "46.0300", + "4. close": "46.2200", + "5. volume": "28310200" + }, + "2008-02-01": { + "1. open": "47.3900", + "2. high": "48.7000", + "3. low": "46.9000", + "4. close": "48.2500", + "5. volume": "48834500" + }, + "2008-01-31": { + "1. open": "46.5500", + "2. high": "48.1900", + "3. low": "45.8500", + "4. close": "47.4000", + "5. volume": "55500600" + }, + "2008-01-30": { + "1. open": "46.9300", + "2. high": "49.2900", + "3. low": "46.3200", + "4. close": "47.3500", + "5. volume": "68343800" + }, + "2008-01-29": { + "1. open": "45.9400", + "2. high": "47.8000", + "3. low": "44.7500", + "4. close": "47.4500", + "5. volume": "56112700" + }, + "2008-01-28": { + "1. open": "43.9000", + "2. high": "45.6065", + "3. low": "43.4000", + "4. close": "45.5700", + "5. volume": "29739100" + }, + "2008-01-25": { + "1. open": "45.6300", + "2. high": "45.8400", + "3. low": "43.2100", + "4. close": "43.6400", + "5. volume": "38410900" + }, + "2008-01-24": { + "1. open": "45.0000", + "2. high": "46.0100", + "3. low": "44.2600", + "4. close": "44.9600", + "5. volume": "52062600" + }, + "2008-01-23": { + "1. open": "45.2500", + "2. high": "46.1500", + "3. low": "40.0000", + "4. close": "45.7200", + "5. volume": "77137000" + }, + "2008-01-22": { + "1. open": "38.0100", + "2. high": "42.0000", + "3. low": "37.6600", + "4. close": "40.8600", + "5. volume": "57178600" + }, + "2008-01-18": { + "1. open": "40.1700", + "2. high": "40.6700", + "3. low": "38.5200", + "4. close": "39.5900", + "5. volume": "51919100" + }, + "2008-01-17": { + "1. open": "41.3700", + "2. high": "41.6800", + "3. low": "39.8000", + "4. close": "40.0400", + "5. volume": "39647200" + }, + "2008-01-16": { + "1. open": "40.3700", + "2. high": "42.6500", + "3. low": "40.2100", + "4. close": "41.4300", + "5. volume": "63183100" + }, + "2008-01-15": { + "1. open": "40.5800", + "2. high": "40.7300", + "3. low": "38.8500", + "4. close": "39.1700", + "5. volume": "45240000" + }, + "2008-01-14": { + "1. open": "41.2500", + "2. high": "41.7500", + "3. low": "40.6000", + "4. close": "41.3600", + "5. volume": "22817000" + }, + "2008-01-11": { + "1. open": "41.0800", + "2. high": "42.1000", + "3. low": "40.3900", + "4. close": "40.8600", + "5. volume": "37520500" + }, + "2008-01-10": { + "1. open": "39.5000", + "2. high": "42.1400", + "3. low": "39.3000", + "4. close": "41.3300", + "5. volume": "41863600" + }, + "2008-01-09": { + "1. open": "39.2900", + "2. high": "40.3400", + "3. low": "38.5400", + "4. close": "40.2600", + "5. volume": "33546300" + }, + "2008-01-08": { + "1. open": "41.5000", + "2. high": "41.5800", + "3. low": "39.4200", + "4. close": "39.7000", + "5. volume": "33646000" + }, + "2008-01-07": { + "1. open": "40.4000", + "2. high": "41.5800", + "3. low": "40.1600", + "4. close": "41.3400", + "5. volume": "25644100" + }, + "2008-01-04": { + "1. open": "41.4100", + "2. high": "41.8000", + "3. low": "40.6300", + "4. close": "40.9300", + "5. volume": "25873800" + }, + "2008-01-03": { + "1. open": "42.6500", + "2. high": "42.6500", + "3. low": "41.7600", + "4. close": "41.8800", + "5. volume": "17150700" + }, + "2008-01-02": { + "1. open": "43.4700", + "2. high": "43.7900", + "3. low": "42.0000", + "4. close": "42.1700", + "5. volume": "22122300" + }, + "2007-12-31": { + "1. open": "43.1300", + "2. high": "44.1400", + "3. low": "42.7900", + "4. close": "43.6500", + "5. volume": "16361200" + }, + "2007-12-28": { + "1. open": "44.0000", + "2. high": "44.2700", + "3. low": "42.8200", + "4. close": "43.2600", + "5. volume": "16852200" + }, + "2007-12-27": { + "1. open": "44.5200", + "2. high": "44.7000", + "3. low": "43.5100", + "4. close": "43.6400", + "5. volume": "16530000" + }, + "2007-12-26": { + "1. open": "44.5000", + "2. high": "44.9900", + "3. low": "44.2400", + "4. close": "44.9400", + "5. volume": "14578700" + }, + "2007-12-24": { + "1. open": "44.1400", + "2. high": "45.1100", + "3. low": "44.1400", + "4. close": "44.8300", + "5. volume": "7679700" + }, + "2007-12-21": { + "1. open": "43.7400", + "2. high": "44.1800", + "3. low": "43.3300", + "4. close": "44.1100", + "5. volume": "26363000" + }, + "2007-12-20": { + "1. open": "44.2500", + "2. high": "44.5400", + "3. low": "43.0500", + "4. close": "43.3300", + "5. volume": "27147500" + }, + "2007-12-19": { + "1. open": "43.9000", + "2. high": "45.1000", + "3. low": "43.6600", + "4. close": "43.9800", + "5. volume": "21293700" + }, + "2007-12-18": { + "1. open": "44.7000", + "2. high": "44.9500", + "3. low": "43.1300", + "4. close": "43.9000", + "5. volume": "25224900" + }, + "2007-12-17": { + "1. open": "44.5100", + "2. high": "45.5000", + "3. low": "44.3600", + "4. close": "44.5300", + "5. volume": "19965700" + }, + "2007-12-14": { + "1. open": "45.0300", + "2. high": "45.7900", + "3. low": "44.6800", + "4. close": "45.2000", + "5. volume": "27651800" + }, + "2007-12-13": { + "1. open": "45.4600", + "2. high": "46.2600", + "3. low": "44.7300", + "4. close": "45.7600", + "5. volume": "41261000" + }, + "2007-12-12": { + "1. open": "47.3500", + "2. high": "47.7900", + "3. low": "45.1800", + "4. close": "46.1500", + "5. volume": "44364000" + }, + "2007-12-11": { + "1. open": "47.1600", + "2. high": "48.0200", + "3. low": "45.5000", + "4. close": "45.9400", + "5. volume": "38455700" + }, + "2007-12-10": { + "1. open": "46.6700", + "2. high": "47.8700", + "3. low": "46.5500", + "4. close": "47.4200", + "5. volume": "23388400" + }, + "2007-12-07": { + "1. open": "46.2100", + "2. high": "46.8100", + "3. low": "45.8500", + "4. close": "46.0800", + "5. volume": "15286600" + }, + "2007-12-06": { + "1. open": "44.6200", + "2. high": "46.2500", + "3. low": "44.5300", + "4. close": "46.2100", + "5. volume": "19130200" + }, + "2007-12-05": { + "1. open": "44.5400", + "2. high": "45.1900", + "3. low": "43.9300", + "4. close": "44.9000", + "5. volume": "20627900" + }, + "2007-12-04": { + "1. open": "44.6500", + "2. high": "45.0900", + "3. low": "44.0000", + "4. close": "44.1500", + "5. volume": "19315200" + }, + "2007-12-03": { + "1. open": "45.9200", + "2. high": "45.9200", + "3. low": "44.9525", + "4. close": "45.2100", + "5. volume": "21417200" + }, + "2007-11-30": { + "1. open": "45.3800", + "2. high": "46.0900", + "3. low": "45.0100", + "4. close": "45.6200", + "5. volume": "40113500" + }, + "2007-11-29": { + "1. open": "43.3800", + "2. high": "44.0900", + "3. low": "43.0100", + "4. close": "43.6500", + "5. volume": "23553600" + }, + "2007-11-28": { + "1. open": "42.7300", + "2. high": "44.1300", + "3. low": "42.5600", + "4. close": "43.9600", + "5. volume": "32246500" + }, + "2007-11-27": { + "1. open": "40.7900", + "2. high": "42.4800", + "3. low": "40.5700", + "4. close": "42.3500", + "5. volume": "28501100" + }, + "2007-11-26": { + "1. open": "41.9900", + "2. high": "42.4900", + "3. low": "40.3300", + "4. close": "40.4600", + "5. volume": "27132300" + }, + "2007-11-23": { + "1. open": "41.5000", + "2. high": "42.2000", + "3. low": "40.9600", + "4. close": "41.9500", + "5. volume": "10808400" + }, + "2007-11-21": { + "1. open": "40.8100", + "2. high": "42.0000", + "3. low": "40.1500", + "4. close": "40.6800", + "5. volume": "26759300" + }, + "2007-11-20": { + "1. open": "41.3700", + "2. high": "42.3500", + "3. low": "40.2800", + "4. close": "41.6300", + "5. volume": "33277800" + }, + "2007-11-19": { + "1. open": "42.5000", + "2. high": "42.8400", + "3. low": "41.1900", + "4. close": "41.3700", + "5. volume": "29656500" + }, + "2007-11-16": { + "1. open": "43.7400", + "2. high": "44.1100", + "3. low": "42.4800", + "4. close": "43.0900", + "5. volume": "29021800" + }, + "2007-11-15": { + "1. open": "44.6000", + "2. high": "45.1900", + "3. low": "43.0800", + "4. close": "43.5300", + "5. volume": "23434200" + }, + "2007-11-14": { + "1. open": "45.9000", + "2. high": "46.0200", + "3. low": "44.4400", + "4. close": "45.1500", + "5. volume": "25367400" + }, + "2007-11-13": { + "1. open": "43.3000", + "2. high": "45.5000", + "3. low": "42.6300", + "4. close": "45.0500", + "5. volume": "35927500" + }, + "2007-11-12": { + "1. open": "42.1100", + "2. high": "43.6800", + "3. low": "41.8600", + "4. close": "42.3900", + "5. volume": "27691800" + }, + "2007-11-09": { + "1. open": "41.4000", + "2. high": "43.2900", + "3. low": "41.1700", + "4. close": "42.3100", + "5. volume": "43587300" + }, + "2007-11-08": { + "1. open": "42.5100", + "2. high": "42.9200", + "3. low": "40.6800", + "4. close": "42.6100", + "5. volume": "37342800" + }, + "2007-11-07": { + "1. open": "42.9300", + "2. high": "43.8100", + "3. low": "42.1500", + "4. close": "42.2400", + "5. volume": "28980700" + }, + "2007-11-06": { + "1. open": "42.6900", + "2. high": "44.3400", + "3. low": "42.6900", + "4. close": "44.1100", + "5. volume": "28756400" + }, + "2007-11-05": { + "1. open": "42.6900", + "2. high": "43.2000", + "3. low": "41.6700", + "4. close": "42.7700", + "5. volume": "28852800" + }, + "2007-11-02": { + "1. open": "44.4500", + "2. high": "44.4800", + "3. low": "42.0600", + "4. close": "43.1500", + "5. volume": "39570300" + }, + "2007-11-01": { + "1. open": "45.6500", + "2. high": "46.3200", + "3. low": "44.2000", + "4. close": "44.3200", + "5. volume": "31730100" + }, + "2007-10-31": { + "1. open": "46.9500", + "2. high": "47.5500", + "3. low": "46.0400", + "4. close": "47.0000", + "5. volume": "23899100" + }, + "2007-10-30": { + "1. open": "46.4000", + "2. high": "46.8900", + "3. low": "46.0500", + "4. close": "46.5600", + "5. volume": "13131400" + }, + "2007-10-29": { + "1. open": "47.3900", + "2. high": "47.5000", + "3. low": "46.5100", + "4. close": "46.6700", + "5. volume": "18861900" + }, + "2007-10-26": { + "1. open": "46.9600", + "2. high": "47.4500", + "3. low": "45.9300", + "4. close": "47.3200", + "5. volume": "18851700" + }, + "2007-10-25": { + "1. open": "46.1000", + "2. high": "46.5500", + "3. low": "45.1500", + "4. close": "46.0500", + "5. volume": "20076400" + }, + "2007-10-24": { + "1. open": "45.7300", + "2. high": "46.4400", + "3. low": "44.7400", + "4. close": "46.2700", + "5. volume": "27352800" + }, + "2007-10-23": { + "1. open": "45.9200", + "2. high": "45.9900", + "3. low": "45.1300", + "4. close": "45.9400", + "5. volume": "13519100" + }, + "2007-10-22": { + "1. open": "44.9000", + "2. high": "45.9300", + "3. low": "44.6600", + "4. close": "45.3700", + "5. volume": "18094100" + }, + "2007-10-19": { + "1. open": "45.7900", + "2. high": "46.6000", + "3. low": "44.9600", + "4. close": "45.0200", + "5. volume": "29500400" + }, + "2007-10-18": { + "1. open": "46.1000", + "2. high": "46.1300", + "3. low": "45.4500", + "4. close": "45.9000", + "5. volume": "19397900" + }, + "2007-10-17": { + "1. open": "47.0400", + "2. high": "47.1200", + "3. low": "45.7500", + "4. close": "46.3700", + "5. volume": "34659600" + }, + "2007-10-16": { + "1. open": "46.0000", + "2. high": "46.4000", + "3. low": "44.6000", + "4. close": "45.1100", + "5. volume": "22510200" + }, + "2007-10-15": { + "1. open": "46.7700", + "2. high": "46.8200", + "3. low": "45.7900", + "4. close": "46.2700", + "5. volume": "16575300" + }, + "2007-10-12": { + "1. open": "46.6700", + "2. high": "47.1000", + "3. low": "46.5400", + "4. close": "46.8200", + "5. volume": "12507000" + }, + "2007-10-11": { + "1. open": "47.0100", + "2. high": "47.6200", + "3. low": "46.5300", + "4. close": "46.6600", + "5. volume": "27920400" + }, + "2007-10-10": { + "1. open": "47.4700", + "2. high": "47.4700", + "3. low": "46.5500", + "4. close": "46.9100", + "5. volume": "18858500" + }, + "2007-10-09": { + "1. open": "47.5900", + "2. high": "47.7000", + "3. low": "46.9900", + "4. close": "47.5700", + "5. volume": "12967500" + }, + "2007-10-08": { + "1. open": "47.3100", + "2. high": "47.5800", + "3. low": "47.0500", + "4. close": "47.4400", + "5. volume": "8305500" + }, + "2007-10-05": { + "1. open": "47.4500", + "2. high": "47.8800", + "3. low": "47.2800", + "4. close": "47.5800", + "5. volume": "13435600" + }, + "2007-10-04": { + "1. open": "47.2000", + "2. high": "47.4300", + "3. low": "46.9800", + "4. close": "47.2500", + "5. volume": "11132400" + }, + "2007-10-03": { + "1. open": "46.7100", + "2. high": "47.4600", + "3. low": "46.6500", + "4. close": "47.0000", + "5. volume": "12675700" + }, + "2007-10-02": { + "1. open": "46.9900", + "2. high": "47.3500", + "3. low": "46.8200", + "4. close": "47.1600", + "5. volume": "16003200" + }, + "2007-10-01": { + "1. open": "45.4700", + "2. high": "47.0400", + "3. low": "45.4200", + "4. close": "46.8100", + "5. volume": "17276200" + }, + "2007-09-28": { + "1. open": "46.0500", + "2. high": "46.2100", + "3. low": "45.5800", + "4. close": "45.8200", + "5. volume": "15587900" + }, + "2007-09-27": { + "1. open": "46.2000", + "2. high": "46.2800", + "3. low": "45.6800", + "4. close": "46.2100", + "5. volume": "12840300" + }, + "2007-09-26": { + "1. open": "46.2600", + "2. high": "46.6900", + "3. low": "45.7400", + "4. close": "46.1300", + "5. volume": "17485400" + }, + "2007-09-25": { + "1. open": "46.0400", + "2. high": "46.2500", + "3. low": "45.6500", + "4. close": "46.1000", + "5. volume": "16405200" + }, + "2007-09-24": { + "1. open": "47.2000", + "2. high": "47.2000", + "3. low": "46.1700", + "4. close": "46.3400", + "5. volume": "17346800" + }, + "2007-09-21": { + "1. open": "47.5000", + "2. high": "47.5400", + "3. low": "46.6300", + "4. close": "47.1300", + "5. volume": "20535000" + }, + "2007-09-20": { + "1. open": "47.6200", + "2. high": "47.7500", + "3. low": "46.7300", + "4. close": "46.9600", + "5. volume": "19553500" + }, + "2007-09-19": { + "1. open": "47.9700", + "2. high": "48.0600", + "3. low": "47.1700", + "4. close": "47.5700", + "5. volume": "31807800" + }, + "2007-09-18": { + "1. open": "45.6800", + "2. high": "47.8600", + "3. low": "45.1200", + "4. close": "47.8200", + "5. volume": "27267800" + }, + "2007-09-17": { + "1. open": "45.3900", + "2. high": "45.6300", + "3. low": "44.8900", + "4. close": "45.2900", + "5. volume": "17958300" + }, + "2007-09-14": { + "1. open": "45.2300", + "2. high": "45.6400", + "3. low": "45.0100", + "4. close": "45.5400", + "5. volume": "12482300" + }, + "2007-09-13": { + "1. open": "44.4200", + "2. high": "45.7800", + "3. low": "44.3800", + "4. close": "45.6000", + "5. volume": "20262100" + }, + "2007-09-12": { + "1. open": "44.5000", + "2. high": "44.7400", + "3. low": "44.1500", + "4. close": "44.4700", + "5. volume": "13896800" + }, + "2007-09-11": { + "1. open": "43.9600", + "2. high": "44.8400", + "3. low": "43.6700", + "4. close": "44.5400", + "5. volume": "15148000" + }, + "2007-09-10": { + "1. open": "43.7500", + "2. high": "44.4500", + "3. low": "43.3500", + "4. close": "43.9300", + "5. volume": "17181500" + }, + "2007-09-07": { + "1. open": "43.2700", + "2. high": "43.9900", + "3. low": "43.2000", + "4. close": "43.5200", + "5. volume": "21526200" + }, + "2007-09-06": { + "1. open": "44.2400", + "2. high": "44.5500", + "3. low": "43.8300", + "4. close": "44.2100", + "5. volume": "18994400" + }, + "2007-09-05": { + "1. open": "44.8300", + "2. high": "44.9700", + "3. low": "44.0700", + "4. close": "44.1700", + "5. volume": "15556800" + }, + "2007-09-04": { + "1. open": "44.4000", + "2. high": "45.6200", + "3. low": "44.2600", + "4. close": "45.3000", + "5. volume": "15416800" + }, + "2007-08-31": { + "1. open": "45.0000", + "2. high": "45.1300", + "3. low": "44.2700", + "4. close": "44.5200", + "5. volume": "16937800" + }, + "2007-08-30": { + "1. open": "43.6400", + "2. high": "44.3600", + "3. low": "43.3400", + "4. close": "43.9700", + "5. volume": "15581500" + }, + "2007-08-29": { + "1. open": "43.8800", + "2. high": "44.2300", + "3. low": "43.1500", + "4. close": "44.1300", + "5. volume": "21605200" + }, + "2007-08-28": { + "1. open": "44.4800", + "2. high": "44.4800", + "3. low": "43.4600", + "4. close": "43.6000", + "5. volume": "23516300" + }, + "2007-08-27": { + "1. open": "45.7500", + "2. high": "45.9000", + "3. low": "44.8900", + "4. close": "44.9100", + "5. volume": "13527200" + }, + "2007-08-24": { + "1. open": "45.5000", + "2. high": "46.0000", + "3. low": "45.0300", + "4. close": "45.9500", + "5. volume": "13248000" + }, + "2007-08-23": { + "1. open": "46.4500", + "2. high": "46.5800", + "3. low": "45.1500", + "4. close": "45.6700", + "5. volume": "21476600" + }, + "2007-08-22": { + "1. open": "46.6700", + "2. high": "46.8300", + "3. low": "45.0300", + "4. close": "46.0000", + "5. volume": "30844900" + }, + "2007-08-21": { + "1. open": "46.1200", + "2. high": "47.0800", + "3. low": "45.7500", + "4. close": "46.2000", + "5. volume": "23582300" + }, + "2007-08-20": { + "1. open": "47.1700", + "2. high": "47.5100", + "3. low": "45.0700", + "4. close": "46.4900", + "5. volume": "32691300" + }, + "2007-08-17": { + "1. open": "48.0800", + "2. high": "48.2900", + "3. low": "46.1500", + "4. close": "47.0100", + "5. volume": "57869900" + }, + "2007-08-16": { + "1. open": "42.7500", + "2. high": "45.9000", + "3. low": "42.1600", + "4. close": "45.4700", + "5. volume": "51414800" + }, + "2007-08-15": { + "1. open": "43.1300", + "2. high": "44.4200", + "3. low": "42.8100", + "4. close": "43.0000", + "5. volume": "27726700" + }, + "2007-08-14": { + "1. open": "43.9400", + "2. high": "44.0200", + "3. low": "43.1300", + "4. close": "43.3000", + "5. volume": "25217200" + }, + "2007-08-13": { + "1. open": "45.2300", + "2. high": "45.4300", + "3. low": "43.6800", + "4. close": "43.8300", + "5. volume": "21357600" + }, + "2007-08-10": { + "1. open": "43.3600", + "2. high": "44.8000", + "3. low": "42.5100", + "4. close": "44.2500", + "5. volume": "32549000" + }, + "2007-08-09": { + "1. open": "45.0400", + "2. high": "45.9400", + "3. low": "44.1700", + "4. close": "44.1700", + "5. volume": "39278200" + }, + "2007-08-08": { + "1. open": "45.7500", + "2. high": "47.2300", + "3. low": "45.2700", + "4. close": "46.5100", + "5. volume": "27447200" + }, + "2007-08-07": { + "1. open": "44.9900", + "2. high": "46.0500", + "3. low": "44.1500", + "4. close": "45.3400", + "5. volume": "30556500" + }, + "2007-08-06": { + "1. open": "43.7600", + "2. high": "45.1100", + "3. low": "43.2800", + "4. close": "45.1100", + "5. volume": "34200000" + }, + "2007-08-03": { + "1. open": "44.6000", + "2. high": "44.9500", + "3. low": "43.3900", + "4. close": "43.6500", + "5. volume": "36628500" + }, + "2007-08-02": { + "1. open": "44.4100", + "2. high": "44.7600", + "3. low": "44.0000", + "4. close": "44.5900", + "5. volume": "28297400" + }, + "2007-08-01": { + "1. open": "43.7000", + "2. high": "44.4400", + "3. low": "43.2000", + "4. close": "44.3800", + "5. volume": "44504500" + }, + "2007-07-31": { + "1. open": "45.0700", + "2. high": "45.9700", + "3. low": "43.9400", + "4. close": "44.0100", + "5. volume": "34080900" + }, + "2007-07-30": { + "1. open": "44.7500", + "2. high": "45.1400", + "3. low": "43.6100", + "4. close": "44.7500", + "5. volume": "32316300" + }, + "2007-07-27": { + "1. open": "44.0900", + "2. high": "45.2400", + "3. low": "43.7000", + "4. close": "44.2300", + "5. volume": "40020600" + }, + "2007-07-26": { + "1. open": "44.3000", + "2. high": "44.5500", + "3. low": "43.5000", + "4. close": "44.0800", + "5. volume": "51202000" + }, + "2007-07-25": { + "1. open": "45.6700", + "2. high": "46.2100", + "3. low": "44.2900", + "4. close": "45.2700", + "5. volume": "40175100" + }, + "2007-07-24": { + "1. open": "46.6300", + "2. high": "46.9500", + "3. low": "45.1200", + "4. close": "45.3400", + "5. volume": "35706200" + }, + "2007-07-23": { + "1. open": "47.7500", + "2. high": "47.8700", + "3. low": "47.0600", + "4. close": "47.1500", + "5. volume": "20520200" + }, + "2007-07-20": { + "1. open": "48.8100", + "2. high": "48.8100", + "3. low": "47.3800", + "4. close": "47.5600", + "5. volume": "30677800" + }, + "2007-07-19": { + "1. open": "49.5000", + "2. high": "49.6900", + "3. low": "47.8400", + "4. close": "48.6200", + "5. volume": "26199400" + }, + "2007-07-18": { + "1. open": "48.8100", + "2. high": "49.2900", + "3. low": "47.8300", + "4. close": "48.8800", + "5. volume": "35535600" + }, + "2007-07-17": { + "1. open": "49.9500", + "2. high": "50.4800", + "3. low": "49.8300", + "4. close": "49.9200", + "5. volume": "18302200" + }, + "2007-07-16": { + "1. open": "49.9100", + "2. high": "50.4600", + "3. low": "49.7300", + "4. close": "49.8300", + "5. volume": "12263900" + }, + "2007-07-13": { + "1. open": "49.6800", + "2. high": "50.2200", + "3. low": "49.2700", + "4. close": "50.0500", + "5. volume": "16393800" + }, + "2007-07-12": { + "1. open": "48.6900", + "2. high": "49.6300", + "3. low": "48.1300", + "4. close": "49.5300", + "5. volume": "19172800" + }, + "2007-07-11": { + "1. open": "47.5200", + "2. high": "48.4400", + "3. low": "47.1200", + "4. close": "48.1300", + "5. volume": "27232500" + }, + "2007-07-10": { + "1. open": "48.3000", + "2. high": "48.5700", + "3. low": "47.4600", + "4. close": "47.5100", + "5. volume": "21881800" + }, + "2007-07-09": { + "1. open": "49.2100", + "2. high": "49.2800", + "3. low": "48.5300", + "4. close": "48.7900", + "5. volume": "10577700" + }, + "2007-07-06": { + "1. open": "48.6200", + "2. high": "49.1600", + "3. low": "48.4500", + "4. close": "48.9700", + "5. volume": "10792400" + }, + "2007-07-05": { + "1. open": "49.1000", + "2. high": "49.3500", + "3. low": "48.6500", + "4. close": "48.7900", + "5. volume": "11613000" + }, + "2007-07-03": { + "1. open": "49.1900", + "2. high": "49.5800", + "3. low": "49.0400", + "4. close": "49.3400", + "5. volume": "7444000" + }, + "2007-07-02": { + "1. open": "48.9000", + "2. high": "49.2500", + "3. low": "48.5700", + "4. close": "49.1500", + "5. volume": "15717900" + }, + "2007-06-29": { + "1. open": "49.2300", + "2. high": "49.3000", + "3. low": "48.1000", + "4. close": "48.4500", + "5. volume": "21764700" + }, + "2007-06-28": { + "1. open": "49.2500", + "2. high": "49.4800", + "3. low": "48.5619", + "4. close": "48.9600", + "5. volume": "14430900" + }, + "2007-06-27": { + "1. open": "48.2100", + "2. high": "49.3000", + "3. low": "48.0800", + "4. close": "49.2400", + "5. volume": "16354200" + }, + "2007-06-26": { + "1. open": "48.7600", + "2. high": "49.0500", + "3. low": "48.3000", + "4. close": "48.6000", + "5. volume": "18963800" + }, + "2007-06-25": { + "1. open": "48.7200", + "2. high": "49.2100", + "3. low": "48.0600", + "4. close": "48.3600", + "5. volume": "17240200" + }, + "2007-06-22": { + "1. open": "49.5600", + "2. high": "49.7500", + "3. low": "48.5800", + "4. close": "48.7200", + "5. volume": "25110400" + }, + "2007-06-21": { + "1. open": "49.6900", + "2. high": "49.8800", + "3. low": "48.6800", + "4. close": "49.8400", + "5. volume": "19429500" + }, + "2007-06-20": { + "1. open": "50.9100", + "2. high": "50.9900", + "3. low": "49.4200", + "4. close": "49.4600", + "5. volume": "14920700" + }, + "2007-06-19": { + "1. open": "50.4400", + "2. high": "50.8800", + "3. low": "50.2900", + "4. close": "50.8500", + "5. volume": "12251900" + }, + "2007-06-18": { + "1. open": "50.8300", + "2. high": "50.8500", + "3. low": "50.3300", + "4. close": "50.4300", + "5. volume": "9290300" + }, + "2007-06-15": { + "1. open": "50.6400", + "2. high": "50.9900", + "3. low": "50.4200", + "4. close": "50.5600", + "5. volume": "18351900" + }, + "2007-06-14": { + "1. open": "49.9300", + "2. high": "50.8300", + "3. low": "49.9300", + "4. close": "50.3200", + "5. volume": "12440700" + }, + "2007-06-13": { + "1. open": "49.6300", + "2. high": "50.3900", + "3. low": "49.5200", + "4. close": "50.2900", + "5. volume": "14507600" + }, + "2007-06-12": { + "1. open": "50.2200", + "2. high": "50.4000", + "3. low": "49.3400", + "4. close": "49.3500", + "5. volume": "15388300" + }, + "2007-06-11": { + "1. open": "50.4100", + "2. high": "50.8400", + "3. low": "50.0300", + "4. close": "50.4300", + "5. volume": "11252000" + }, + "2007-06-08": { + "1. open": "49.8300", + "2. high": "50.4800", + "3. low": "49.5400", + "4. close": "50.4100", + "5. volume": "13508100" + }, + "2007-06-07": { + "1. open": "50.3000", + "2. high": "50.6500", + "3. low": "49.7400", + "4. close": "49.8200", + "5. volume": "17409400" + }, + "2007-06-06": { + "1. open": "50.9500", + "2. high": "51.2300", + "3. low": "50.2600", + "4. close": "50.5600", + "5. volume": "13877400" + }, + "2007-06-05": { + "1. open": "51.2400", + "2. high": "51.4900", + "3. low": "51.1900", + "4. close": "51.2200", + "5. volume": "13615700" + }, + "2007-06-04": { + "1. open": "51.5600", + "2. high": "51.8000", + "3. low": "51.5400", + "4. close": "51.5700", + "5. volume": "11095500" + }, + "2007-06-01": { + "1. open": "51.9200", + "2. high": "52.0800", + "3. low": "51.6600", + "4. close": "51.9000", + "5. volume": "12104800" + }, + "2007-05-31": { + "1. open": "52.2500", + "2. high": "52.3100", + "3. low": "51.6700", + "4. close": "51.8300", + "5. volume": "10976300" + }, + "2007-05-30": { + "1. open": "51.4300", + "2. high": "52.0600", + "3. low": "51.3500", + "4. close": "52.0600", + "5. volume": "10243400" + }, + "2007-05-29": { + "1. open": "51.5200", + "2. high": "51.9200", + "3. low": "51.4500", + "4. close": "51.8200", + "5. volume": "9552300" + }, + "2007-05-25": { + "1. open": "51.5300", + "2. high": "51.8500", + "3. low": "51.2600", + "4. close": "51.6400", + "5. volume": "10761300" + }, + "2007-05-24": { + "1. open": "52.0000", + "2. high": "52.2400", + "3. low": "51.4500", + "4. close": "51.5900", + "5. volume": "13105800" + }, + "2007-05-23": { + "1. open": "52.3300", + "2. high": "52.6400", + "3. low": "51.9300", + "4. close": "51.9900", + "5. volume": "11246900" + }, + "2007-05-22": { + "1. open": "52.5600", + "2. high": "52.6800", + "3. low": "52.0900", + "4. close": "52.2900", + "5. volume": "9665800" + }, + "2007-05-21": { + "1. open": "52.3800", + "2. high": "52.8100", + "3. low": "52.3100", + "4. close": "52.5600", + "5. volume": "10408300" + }, + "2007-05-18": { + "1. open": "52.6200", + "2. high": "52.9300", + "3. low": "52.4500", + "4. close": "52.5400", + "5. volume": "11115100" + }, + "2007-05-17": { + "1. open": "52.7800", + "2. high": "53.0000", + "3. low": "52.5000", + "4. close": "52.5600", + "5. volume": "9049900" + }, + "2007-05-16": { + "1. open": "52.3700", + "2. high": "53.0700", + "3. low": "52.2000", + "4. close": "52.9800", + "5. volume": "12924700" + }, + "2007-05-15": { + "1. open": "52.0000", + "2. high": "52.7100", + "3. low": "52.0000", + "4. close": "52.0300", + "5. volume": "11105000" + }, + "2007-05-14": { + "1. open": "52.0000", + "2. high": "52.1600", + "3. low": "51.5500", + "4. close": "51.8300", + "5. volume": "9328300" + }, + "2007-05-11": { + "1. open": "52.1200", + "2. high": "52.3800", + "3. low": "51.7200", + "4. close": "52.1500", + "5. volume": "12419400" + }, + "2007-05-10": { + "1. open": "52.7900", + "2. high": "53.0300", + "3. low": "51.9500", + "4. close": "52.0000", + "5. volume": "13478400" + }, + "2007-05-09": { + "1. open": "52.5500", + "2. high": "53.2500", + "3. low": "52.4300", + "4. close": "53.2000", + "5. volume": "12561700" + }, + "2007-05-08": { + "1. open": "52.3700", + "2. high": "52.6500", + "3. low": "52.2300", + "4. close": "52.4500", + "5. volume": "9028200" + }, + "2007-05-07": { + "1. open": "52.8100", + "2. high": "52.9500", + "3. low": "52.5500", + "4. close": "52.7300", + "5. volume": "7375400" + }, + "2007-05-04": { + "1. open": "52.8000", + "2. high": "53.0500", + "3. low": "52.5900", + "4. close": "52.6300", + "5. volume": "11974600" + }, + "2007-05-03": { + "1. open": "52.8300", + "2. high": "52.9200", + "3. low": "52.3710", + "4. close": "52.7000", + "5. volume": "9700300" + }, + "2007-05-02": { + "1. open": "52.4300", + "2. high": "52.7700", + "3. low": "52.0000", + "4. close": "52.5500", + "5. volume": "12968600" + }, + "2007-05-01": { + "1. open": "52.4000", + "2. high": "52.5000", + "3. low": "51.6000", + "4. close": "52.2600", + "5. volume": "13859000" + }, + "2007-04-30": { + "1. open": "52.4600", + "2. high": "53.0600", + "3. low": "51.9900", + "4. close": "52.1000", + "5. volume": "29900000" + }, + "2007-04-27": { + "1. open": "52.7200", + "2. high": "52.8000", + "3. low": "52.1400", + "4. close": "52.5500", + "5. volume": "14428600" + }, + "2007-04-26": { + "1. open": "52.7700", + "2. high": "53.0000", + "3. low": "52.5600", + "4. close": "52.9400", + "5. volume": "14440500" + }, + "2007-04-25": { + "1. open": "52.2400", + "2. high": "52.9400", + "3. low": "52.1800", + "4. close": "52.8200", + "5. volume": "18088100" + }, + "2007-04-24": { + "1. open": "52.0600", + "2. high": "52.2800", + "3. low": "51.6500", + "4. close": "52.1600", + "5. volume": "10315700" + }, + "2007-04-23": { + "1. open": "52.2500", + "2. high": "52.7000", + "3. low": "52.0500", + "4. close": "52.2800", + "5. volume": "12675600" + }, + "2007-04-20": { + "1. open": "52.4650", + "2. high": "52.7100", + "3. low": "52.1000", + "4. close": "52.5400", + "5. volume": "21166800" + }, + "2007-04-19": { + "1. open": "51.5000", + "2. high": "52.2300", + "3. low": "51.3500", + "4. close": "52.0900", + "5. volume": "20708700" + }, + "2007-04-18": { + "1. open": "51.5450", + "2. high": "52.6700", + "3. low": "51.4300", + "4. close": "52.0700", + "5. volume": "39198500" + }, + "2007-04-17": { + "1. open": "49.9700", + "2. high": "50.1800", + "3. low": "49.7100", + "4. close": "50.1800", + "5. volume": "12238500" + }, + "2007-04-16": { + "1. open": "49.3600", + "2. high": "50.2500", + "3. low": "49.3200", + "4. close": "49.9700", + "5. volume": "15765000" + }, + "2007-04-13": { + "1. open": "49.1000", + "2. high": "49.4500", + "3. low": "48.6600", + "4. close": "49.0900", + "5. volume": "11266300" + }, + "2007-04-12": { + "1. open": "48.9900", + "2. high": "49.5200", + "3. low": "48.7300", + "4. close": "49.2000", + "5. volume": "9472400" + }, + "2007-04-11": { + "1. open": "49.1000", + "2. high": "49.3400", + "3. low": "48.9800", + "4. close": "49.1500", + "5. volume": "11971300" + }, + "2007-04-10": { + "1. open": "49.0100", + "2. high": "49.3400", + "3. low": "48.9800", + "4. close": "49.2400", + "5. volume": "8200100" + }, + "2007-04-09": { + "1. open": "48.7800", + "2. high": "49.1300", + "3. low": "48.6600", + "4. close": "49.0000", + "5. volume": "7509000" + }, + "2007-04-05": { + "1. open": "48.3500", + "2. high": "48.8900", + "3. low": "48.3400", + "4. close": "48.7700", + "5. volume": "7991000" + }, + "2007-04-04": { + "1. open": "48.5600", + "2. high": "48.7100", + "3. low": "48.2700", + "4. close": "48.5600", + "5. volume": "9163600" + }, + "2007-04-03": { + "1. open": "48.2500", + "2. high": "48.5900", + "3. low": "48.0900", + "4. close": "48.5600", + "5. volume": "13572200" + }, + "2007-04-02": { + "1. open": "48.3800", + "2. high": "48.4900", + "3. low": "47.7000", + "4. close": "47.9000", + "5. volume": "13834500" + }, + "2007-03-30": { + "1. open": "48.6100", + "2. high": "49.0200", + "3. low": "47.9500", + "4. close": "48.3800", + "5. volume": "12674800" + }, + "2007-03-29": { + "1. open": "48.2400", + "2. high": "48.6400", + "3. low": "48.0200", + "4. close": "48.5000", + "5. volume": "10837100" + }, + "2007-03-28": { + "1. open": "48.3300", + "2. high": "48.4800", + "3. low": "47.7900", + "4. close": "47.9900", + "5. volume": "13176700" + }, + "2007-03-27": { + "1. open": "48.5900", + "2. high": "48.6700", + "3. low": "48.3500", + "4. close": "48.5700", + "5. volume": "11183500" + }, + "2007-03-26": { + "1. open": "48.5500", + "2. high": "48.7800", + "3. low": "47.9400", + "4. close": "48.7000", + "5. volume": "11851000" + }, + "2007-03-23": { + "1. open": "48.5900", + "2. high": "48.8900", + "3. low": "48.4300", + "4. close": "48.5200", + "5. volume": "11748200" + }, + "2007-03-22": { + "1. open": "49.0600", + "2. high": "49.1000", + "3. low": "48.3600", + "4. close": "48.4700", + "5. volume": "18906700" + }, + "2007-03-21": { + "1. open": "47.8100", + "2. high": "49.6500", + "3. low": "47.8100", + "4. close": "49.0500", + "5. volume": "20747600" + }, + "2007-03-20": { + "1. open": "47.5100", + "2. high": "47.8800", + "3. low": "47.3300", + "4. close": "47.7500", + "5. volume": "14507400" + }, + "2007-03-19": { + "1. open": "47.2000", + "2. high": "47.8000", + "3. low": "47.1600", + "4. close": "47.5800", + "5. volume": "14448200" + }, + "2007-03-16": { + "1. open": "47.7000", + "2. high": "47.8300", + "3. low": "46.9800", + "4. close": "47.0300", + "5. volume": "24746900" + }, + "2007-03-15": { + "1. open": "47.1400", + "2. high": "48.1900", + "3. low": "47.1400", + "4. close": "47.7000", + "5. volume": "15828300" + }, + "2007-03-14": { + "1. open": "46.7200", + "2. high": "47.5500", + "3. low": "45.9100", + "4. close": "47.3000", + "5. volume": "25043400" + }, + "2007-03-13": { + "1. open": "48.4500", + "2. high": "48.5000", + "3. low": "46.5600", + "4. close": "46.7000", + "5. volume": "25294400" + }, + "2007-03-12": { + "1. open": "48.6400", + "2. high": "48.9800", + "3. low": "48.6000", + "4. close": "48.8400", + "5. volume": "10445700" + }, + "2007-03-09": { + "1. open": "49.1200", + "2. high": "49.3500", + "3. low": "48.5300", + "4. close": "48.8200", + "5. volume": "9452900" + }, + "2007-03-08": { + "1. open": "48.7900", + "2. high": "49.3500", + "3. low": "48.6200", + "4. close": "48.7400", + "5. volume": "11979500" + }, + "2007-03-07": { + "1. open": "48.6900", + "2. high": "48.8700", + "3. low": "48.2600", + "4. close": "48.3600", + "5. volume": "13664500" + }, + "2007-03-06": { + "1. open": "47.9700", + "2. high": "48.6800", + "3. low": "47.4300", + "4. close": "48.5200", + "5. volume": "17751900" + }, + "2007-03-05": { + "1. open": "47.6000", + "2. high": "48.1600", + "3. low": "47.2000", + "4. close": "47.5400", + "5. volume": "20199600" + }, + "2007-03-02": { + "1. open": "48.9500", + "2. high": "49.0000", + "3. low": "48.1100", + "4. close": "48.1900", + "5. volume": "16922400" + }, + "2007-03-01": { + "1. open": "48.5300", + "2. high": "49.4400", + "3. low": "48.3000", + "4. close": "49.2000", + "5. volume": "22648000" + }, + "2007-02-28": { + "1. open": "49.3500", + "2. high": "49.8900", + "3. low": "48.8900", + "4. close": "49.3900", + "5. volume": "19180400" + }, + "2007-02-27": { + "1. open": "50.6100", + "2. high": "50.6100", + "3. low": "47.6000", + "4. close": "49.2200", + "5. volume": "21228500" + }, + "2007-02-26": { + "1. open": "51.1700", + "2. high": "51.4150", + "3. low": "50.4300", + "4. close": "50.8100", + "5. volume": "13342800" + }, + "2007-02-23": { + "1. open": "51.5500", + "2. high": "51.7500", + "3. low": "50.7200", + "4. close": "51.0300", + "5. volume": "10042600" + }, + "2007-02-22": { + "1. open": "51.8000", + "2. high": "51.9500", + "3. low": "51.3800", + "4. close": "51.6400", + "5. volume": "9111600" + }, + "2007-02-21": { + "1. open": "51.4500", + "2. high": "51.8500", + "3. low": "51.2700", + "4. close": "51.6500", + "5. volume": "9337100" + }, + "2007-02-20": { + "1. open": "51.1500", + "2. high": "51.7500", + "3. low": "51.1200", + "4. close": "51.6300", + "5. volume": "9171500" + }, + "2007-02-16": { + "1. open": "51.1600", + "2. high": "51.3500", + "3. low": "51.0100", + "4. close": "51.2500", + "5. volume": "11291900" + }, + "2007-02-15": { + "1. open": "51.0500", + "2. high": "51.4700", + "3. low": "50.8900", + "4. close": "51.2100", + "5. volume": "13339600" + }, + "2007-02-14": { + "1. open": "51.0900", + "2. high": "51.5500", + "3. low": "51.0000", + "4. close": "51.4200", + "5. volume": "10745900" + }, + "2007-02-13": { + "1. open": "50.3500", + "2. high": "51.0200", + "3. low": "50.3300", + "4. close": "50.9500", + "5. volume": "8374100" + }, + "2007-02-12": { + "1. open": "50.5900", + "2. high": "50.6500", + "3. low": "50.2500", + "4. close": "50.4400", + "5. volume": "7889000" + }, + "2007-02-09": { + "1. open": "51.0200", + "2. high": "51.1900", + "3. low": "50.0800", + "4. close": "50.4200", + "5. volume": "9489000" + }, + "2007-02-08": { + "1. open": "51.0600", + "2. high": "51.0600", + "3. low": "50.5200", + "4. close": "50.9300", + "5. volume": "10312300" + }, + "2007-02-07": { + "1. open": "50.8400", + "2. high": "51.2200", + "3. low": "50.8000", + "4. close": "51.2100", + "5. volume": "7537400" + }, + "2007-02-06": { + "1. open": "50.8500", + "2. high": "51.3200", + "3. low": "50.7600", + "4. close": "51.0000", + "5. volume": "9849200" + }, + "2007-02-05": { + "1. open": "50.8100", + "2. high": "51.1500", + "3. low": "50.5400", + "4. close": "50.9600", + "5. volume": "8079900" + }, + "2007-02-02": { + "1. open": "51.2100", + "2. high": "51.3300", + "3. low": "50.7300", + "4. close": "50.9300", + "5. volume": "15443400" + }, + "2007-02-01": { + "1. open": "50.9800", + "2. high": "51.2400", + "3. low": "50.8600", + "4. close": "51.2100", + "5. volume": "13420400" + }, + "2007-01-31": { + "1. open": "50.0700", + "2. high": "51.1600", + "3. low": "49.8500", + "4. close": "50.9300", + "5. volume": "18460500" + }, + "2007-01-30": { + "1. open": "49.7000", + "2. high": "50.2500", + "3. low": "49.3700", + "4. close": "50.1800", + "5. volume": "12325700" + }, + "2007-01-29": { + "1. open": "49.5700", + "2. high": "49.6500", + "3. low": "49.1100", + "4. close": "49.4700", + "5. volume": "12085000" + }, + "2007-01-26": { + "1. open": "50.0000", + "2. high": "50.2500", + "3. low": "49.5000", + "4. close": "49.7000", + "5. volume": "13990300" + }, + "2007-01-25": { + "1. open": "50.3200", + "2. high": "50.6800", + "3. low": "49.9300", + "4. close": "50.2100", + "5. volume": "14855900" + }, + "2007-01-24": { + "1. open": "49.6800", + "2. high": "50.4000", + "3. low": "49.5100", + "4. close": "50.3600", + "5. volume": "13857500" + }, + "2007-01-23": { + "1. open": "49.6000", + "2. high": "49.8600", + "3. low": "49.2800", + "4. close": "49.8300", + "5. volume": "12845300" + }, + "2007-01-22": { + "1. open": "48.8700", + "2. high": "49.8600", + "3. low": "48.7000", + "4. close": "49.6600", + "5. volume": "18325500" + }, + "2007-01-19": { + "1. open": "48.1400", + "2. high": "48.8300", + "3. low": "48.1400", + "4. close": "48.7600", + "5. volume": "14649200" + }, + "2007-01-18": { + "1. open": "48.3100", + "2. high": "48.5800", + "3. low": "47.9200", + "4. close": "48.1500", + "5. volume": "12654200" + }, + "2007-01-17": { + "1. open": "48.6500", + "2. high": "48.8900", + "3. low": "48.1200", + "4. close": "48.4300", + "5. volume": "16291400" + }, + "2007-01-16": { + "1. open": "48.1600", + "2. high": "48.4600", + "3. low": "48.1000", + "4. close": "48.3900", + "5. volume": "8696500" + }, + "2007-01-12": { + "1. open": "48.1000", + "2. high": "48.2600", + "3. low": "47.9000", + "4. close": "47.9900", + "5. volume": "10646700" + }, + "2007-01-11": { + "1. open": "48.0000", + "2. high": "48.4200", + "3. low": "47.9400", + "4. close": "48.3100", + "5. volume": "8049200" + }, + "2007-01-10": { + "1. open": "47.4700", + "2. high": "48.1200", + "3. low": "47.4400", + "4. close": "48.1000", + "5. volume": "15597000" + }, + "2007-01-09": { + "1. open": "47.9000", + "2. high": "48.1100", + "3. low": "47.3600", + "4. close": "47.7500", + "5. volume": "9276700" + }, + "2007-01-08": { + "1. open": "47.5700", + "2. high": "48.0600", + "3. low": "47.3200", + "4. close": "47.9500", + "5. volume": "8239200" + }, + "2007-01-05": { + "1. open": "48.1700", + "2. high": "48.2500", + "3. low": "47.6300", + "4. close": "47.7900", + "5. volume": "10760500" + }, + "2007-01-04": { + "1. open": "47.8800", + "2. high": "48.5500", + "3. low": "47.7500", + "4. close": "48.1900", + "5. volume": "9471500" + }, + "2007-01-03": { + "1. open": "48.0000", + "2. high": "48.3700", + "3. low": "47.5900", + "4. close": "48.0700", + "5. volume": "14244700" + }, + "2006-12-29": { + "1. open": "48.8900", + "2. high": "48.9100", + "3. low": "48.2700", + "4. close": "48.3000", + "5. volume": "9601100" + }, + "2006-12-28": { + "1. open": "48.8000", + "2. high": "49.0000", + "3. low": "48.6400", + "4. close": "48.9200", + "5. volume": "6525200" + }, + "2006-12-27": { + "1. open": "48.5800", + "2. high": "49.0000", + "3. low": "47.8200", + "4. close": "48.9500", + "5. volume": "7716200" + }, + "2006-12-26": { + "1. open": "47.9800", + "2. high": "48.3700", + "3. low": "47.9500", + "4. close": "48.3100", + "5. volume": "4101200" + }, + "2006-12-22": { + "1. open": "48.6400", + "2. high": "48.8000", + "3. low": "47.6200", + "4. close": "47.8900", + "5. volume": "8342000" + }, + "2006-12-21": { + "1. open": "48.4200", + "2. high": "48.9700", + "3. low": "48.3300", + "4. close": "48.6500", + "5. volume": "10782200" + }, + "2006-12-20": { + "1. open": "48.3300", + "2. high": "48.3700", + "3. low": "48.1400", + "4. close": "48.2200", + "5. volume": "6036400" + }, + "2006-12-19": { + "1. open": "48.0300", + "2. high": "48.4800", + "3. low": "47.9500", + "4. close": "48.2700", + "5. volume": "9291400" + }, + "2006-12-18": { + "1. open": "48.3000", + "2. high": "48.6000", + "3. low": "48.0300", + "4. close": "48.2300", + "5. volume": "8538200" + }, + "2006-12-15": { + "1. open": "48.2000", + "2. high": "48.6500", + "3. low": "48.0000", + "4. close": "48.3000", + "5. volume": "16172100" + }, + "2006-12-14": { + "1. open": "47.6100", + "2. high": "48.0400", + "3. low": "47.3000", + "4. close": "47.9500", + "5. volume": "10052600" + }, + "2006-12-13": { + "1. open": "47.7800", + "2. high": "47.9000", + "3. low": "47.5000", + "4. close": "47.6000", + "5. volume": "11353700" + }, + "2006-12-12": { + "1. open": "47.5600", + "2. high": "47.9700", + "3. low": "47.3500", + "4. close": "47.6300", + "5. volume": "15958400" + }, + "2006-12-11": { + "1. open": "46.7000", + "2. high": "47.8400", + "3. low": "46.7000", + "4. close": "47.5500", + "5. volume": "11221600" + }, + "2006-12-08": { + "1. open": "46.6600", + "2. high": "47.1400", + "3. low": "46.3500", + "4. close": "46.7600", + "5. volume": "9120100" + }, + "2006-12-07": { + "1. open": "47.0800", + "2. high": "47.0800", + "3. low": "46.5600", + "4. close": "46.6300", + "5. volume": "7394600" + }, + "2006-12-06": { + "1. open": "47.0700", + "2. high": "47.2500", + "3. low": "46.7600", + "4. close": "46.8300", + "5. volume": "14162400" + }, + "2006-12-05": { + "1. open": "46.9000", + "2. high": "47.5000", + "3. low": "46.7700", + "4. close": "47.2000", + "5. volume": "10747700" + }, + "2006-12-04": { + "1. open": "46.2800", + "2. high": "47.1300", + "3. low": "46.1600", + "4. close": "46.8400", + "5. volume": "13148100" + }, + "2006-12-01": { + "1. open": "46.5000", + "2. high": "46.5100", + "3. low": "45.5100", + "4. close": "46.0100", + "5. volume": "14731400" + }, + "2006-11-30": { + "1. open": "46.7200", + "2. high": "46.7400", + "3. low": "46.0500", + "4. close": "46.2800", + "5. volume": "13058500" + }, + "2006-11-29": { + "1. open": "46.2100", + "2. high": "46.8700", + "3. low": "46.2100", + "4. close": "46.6700", + "5. volume": "9414400" + }, + "2006-11-28": { + "1. open": "46.4600", + "2. high": "46.5900", + "3. low": "45.7800", + "4. close": "46.2000", + "5. volume": "13415600" + }, + "2006-11-27": { + "1. open": "47.1800", + "2. high": "47.2600", + "3. low": "46.4500", + "4. close": "46.6300", + "5. volume": "11109800" + }, + "2006-11-24": { + "1. open": "47.2200", + "2. high": "47.5300", + "3. low": "47.1800", + "4. close": "47.2700", + "5. volume": "2926400" + }, + "2006-11-22": { + "1. open": "47.6000", + "2. high": "47.8900", + "3. low": "47.3800", + "4. close": "47.5900", + "5. volume": "5916100" + }, + "2006-11-21": { + "1. open": "47.7800", + "2. high": "47.9400", + "3. low": "47.4000", + "4. close": "47.7500", + "5. volume": "7423800" + }, + "2006-11-20": { + "1. open": "47.6600", + "2. high": "48.0500", + "3. low": "47.5500", + "4. close": "47.9000", + "5. volume": "8614500" + }, + "2006-11-17": { + "1. open": "47.9900", + "2. high": "47.9900", + "3. low": "47.5900", + "4. close": "47.6600", + "5. volume": "12991600" + }, + "2006-11-16": { + "1. open": "47.5000", + "2. high": "47.9800", + "3. low": "47.3700", + "4. close": "47.8500", + "5. volume": "8192500" + }, + "2006-11-15": { + "1. open": "47.5700", + "2. high": "47.6700", + "3. low": "46.9900", + "4. close": "47.4500", + "5. volume": "11340700" + }, + "2006-11-14": { + "1. open": "47.4900", + "2. high": "47.8100", + "3. low": "47.0616", + "4. close": "47.7500", + "5. volume": "8276800" + }, + "2006-11-13": { + "1. open": "47.4000", + "2. high": "47.8900", + "3. low": "47.3600", + "4. close": "47.6600", + "5. volume": "7664600" + }, + "2006-11-10": { + "1. open": "47.4500", + "2. high": "47.6100", + "3. low": "47.3100", + "4. close": "47.6100", + "5. volume": "5849900" + }, + "2006-11-09": { + "1. open": "47.6500", + "2. high": "47.7500", + "3. low": "47.1800", + "4. close": "47.2400", + "5. volume": "6836700" + }, + "2006-11-08": { + "1. open": "47.5000", + "2. high": "47.9000", + "3. low": "47.2000", + "4. close": "47.6400", + "5. volume": "7511200" + }, + "2006-11-07": { + "1. open": "47.5000", + "2. high": "48.0000", + "3. low": "47.4700", + "4. close": "47.4900", + "5. volume": "8535500" + }, + "2006-11-06": { + "1. open": "47.1800", + "2. high": "47.7200", + "3. low": "47.0500", + "4. close": "47.6500", + "5. volume": "8633700" + }, + "2006-11-03": { + "1. open": "47.1500", + "2. high": "47.2500", + "3. low": "46.5000", + "4. close": "46.8900", + "5. volume": "7984100" + }, + "2006-11-02": { + "1. open": "46.9300", + "2. high": "47.0800", + "3. low": "46.6900", + "4. close": "46.9000", + "5. volume": "7059000" + }, + "2006-11-01": { + "1. open": "47.7500", + "2. high": "47.8190", + "3. low": "46.7100", + "4. close": "46.9300", + "5. volume": "11490200" + }, + "2006-10-31": { + "1. open": "47.7800", + "2. high": "48.0800", + "3. low": "47.4300", + "4. close": "47.4400", + "5. volume": "12564200" + }, + "2006-10-30": { + "1. open": "47.3400", + "2. high": "47.6700", + "3. low": "47.0800", + "4. close": "47.4500", + "5. volume": "10222600" + }, + "2006-10-27": { + "1. open": "47.5700", + "2. high": "47.7100", + "3. low": "47.1600", + "4. close": "47.2900", + "5. volume": "7112500" + }, + "2006-10-26": { + "1. open": "47.3500", + "2. high": "47.9500", + "3. low": "47.3100", + "4. close": "47.7700", + "5. volume": "7644300" + }, + "2006-10-25": { + "1. open": "47.3000", + "2. high": "47.5000", + "3. low": "46.9216", + "4. close": "47.2700", + "5. volume": "9021700" + }, + "2006-10-24": { + "1. open": "47.1400", + "2. high": "47.2100", + "3. low": "46.7500", + "4. close": "47.1400", + "5. volume": "13431500" + }, + "2006-10-23": { + "1. open": "46.8300", + "2. high": "47.4700", + "3. low": "46.8200", + "4. close": "47.3900", + "5. volume": "8838300" + }, + "2006-10-20": { + "1. open": "46.8800", + "2. high": "47.1300", + "3. low": "46.5400", + "4. close": "47.1200", + "5. volume": "10979200" + }, + "2006-10-19": { + "1. open": "47.2100", + "2. high": "47.2100", + "3. low": "46.3700", + "4. close": "46.8700", + "5. volume": "11986700" + }, + "2006-10-18": { + "1. open": "47.8500", + "2. high": "48.0000", + "3. low": "46.6100", + "4. close": "47.2100", + "5. volume": "21532700" + }, + "2006-10-17": { + "1. open": "47.0500", + "2. high": "48.2100", + "3. low": "47.0000", + "4. close": "47.9900", + "5. volume": "8880100" + }, + "2006-10-16": { + "1. open": "47.9800", + "2. high": "48.1000", + "3. low": "47.5000", + "4. close": "47.7300", + "5. volume": "7330200" + }, + "2006-10-13": { + "1. open": "48.0200", + "2. high": "48.4600", + "3. low": "47.7400", + "4. close": "48.1600", + "5. volume": "7298000" + }, + "2006-10-12": { + "1. open": "47.7000", + "2. high": "48.5700", + "3. low": "47.5500", + "4. close": "48.2600", + "5. volume": "14979300" + }, + "2006-10-11": { + "1. open": "47.3000", + "2. high": "47.7000", + "3. low": "47.1700", + "4. close": "47.6400", + "5. volume": "10288100" + }, + "2006-10-10": { + "1. open": "47.2900", + "2. high": "47.6600", + "3. low": "47.0900", + "4. close": "47.5300", + "5. volume": "14164900" + }, + "2006-10-09": { + "1. open": "46.8700", + "2. high": "47.2100", + "3. low": "46.6900", + "4. close": "47.1100", + "5. volume": "7252800" + }, + "2006-10-06": { + "1. open": "47.1000", + "2. high": "47.2000", + "3. low": "46.7800", + "4. close": "46.8600", + "5. volume": "10748900" + }, + "2006-10-05": { + "1. open": "47.2900", + "2. high": "47.4600", + "3. low": "47.0000", + "4. close": "47.4100", + "5. volume": "12915100" + }, + "2006-10-04": { + "1. open": "47.0600", + "2. high": "47.5400", + "3. low": "46.9500", + "4. close": "47.4900", + "5. volume": "20650500" + }, + "2006-10-03": { + "1. open": "46.9500", + "2. high": "47.9200", + "3. low": "46.9400", + "4. close": "47.4100", + "5. volume": "11801200" + }, + "2006-10-02": { + "1. open": "46.9600", + "2. high": "47.3300", + "3. low": "46.7400", + "4. close": "46.8700", + "5. volume": "7382800" + }, + "2006-09-29": { + "1. open": "47.1500", + "2. high": "47.4600", + "3. low": "46.8400", + "4. close": "46.9600", + "5. volume": "10115300" + }, + "2006-09-28": { + "1. open": "47.0000", + "2. high": "47.3200", + "3. low": "46.9000", + "4. close": "47.1500", + "5. volume": "6165100" + }, + "2006-09-27": { + "1. open": "46.7900", + "2. high": "47.2100", + "3. low": "46.6200", + "4. close": "46.8400", + "5. volume": "8884200" + }, + "2006-09-26": { + "1. open": "46.9100", + "2. high": "46.9500", + "3. low": "46.3900", + "4. close": "46.9000", + "5. volume": "12381400" + }, + "2006-09-25": { + "1. open": "47.1100", + "2. high": "47.3000", + "3. low": "46.7500", + "4. close": "46.9100", + "5. volume": "15329800" + }, + "2006-09-22": { + "1. open": "46.7000", + "2. high": "46.9400", + "3. low": "46.5100", + "4. close": "46.8200", + "5. volume": "6046700" + }, + "2006-09-21": { + "1. open": "47.0800", + "2. high": "47.3500", + "3. low": "46.6700", + "4. close": "46.8100", + "5. volume": "7782700" + }, + "2006-09-20": { + "1. open": "46.9500", + "2. high": "47.4900", + "3. low": "46.9500", + "4. close": "47.2200", + "5. volume": "9084200" + }, + "2006-09-19": { + "1. open": "46.4700", + "2. high": "46.8500", + "3. low": "46.2200", + "4. close": "46.8000", + "5. volume": "6768700" + }, + "2006-09-18": { + "1. open": "46.7000", + "2. high": "46.9500", + "3. low": "46.4700", + "4. close": "46.5800", + "5. volume": "11125300" + }, + "2006-09-15": { + "1. open": "46.8600", + "2. high": "47.3500", + "3. low": "46.7600", + "4. close": "46.9500", + "5. volume": "15421000" + }, + "2006-09-14": { + "1. open": "46.4100", + "2. high": "46.5600", + "3. low": "46.1000", + "4. close": "46.5000", + "5. volume": "7622400" + }, + "2006-09-13": { + "1. open": "46.0100", + "2. high": "46.7300", + "3. low": "45.7300", + "4. close": "46.4000", + "5. volume": "11745700" + }, + "2006-09-12": { + "1. open": "45.5000", + "2. high": "46.0200", + "3. low": "45.2900", + "4. close": "46.0100", + "5. volume": "11555700" + }, + "2006-09-11": { + "1. open": "45.5900", + "2. high": "45.5900", + "3. low": "45.1200", + "4. close": "45.3900", + "5. volume": "7173200" + }, + "2006-09-08": { + "1. open": "45.0000", + "2. high": "45.4364", + "3. low": "44.6800", + "4. close": "45.2600", + "5. volume": "7728200" + }, + "2006-09-07": { + "1. open": "45.8900", + "2. high": "45.9100", + "3. low": "45.1300", + "4. close": "45.2000", + "5. volume": "7278400" + }, + "2006-09-06": { + "1. open": "45.6500", + "2. high": "46.0500", + "3. low": "45.4800", + "4. close": "45.8800", + "5. volume": "7126400" + }, + "2006-09-05": { + "1. open": "45.6400", + "2. high": "45.9400", + "3. low": "45.4400", + "4. close": "45.8000", + "5. volume": "6134000" + }, + "2006-09-01": { + "1. open": "45.8500", + "2. high": "45.9000", + "3. low": "45.3200", + "4. close": "45.7300", + "5. volume": "6703300" + }, + "2006-08-31": { + "1. open": "45.7000", + "2. high": "45.8700", + "3. low": "45.5800", + "4. close": "45.6600", + "5. volume": "6245400" + }, + "2006-08-30": { + "1. open": "45.8900", + "2. high": "46.0700", + "3. low": "45.7000", + "4. close": "45.7300", + "5. volume": "8596400" + }, + "2006-08-29": { + "1. open": "45.8800", + "2. high": "46.0200", + "3. low": "45.4240", + "4. close": "45.9700", + "5. volume": "8050800" + }, + "2006-08-28": { + "1. open": "45.4000", + "2. high": "46.0400", + "3. low": "45.3100", + "4. close": "46.0200", + "5. volume": "7324900" + }, + "2006-08-25": { + "1. open": "45.6800", + "2. high": "45.6900", + "3. low": "45.3000", + "4. close": "45.5200", + "5. volume": "4450900" + }, + "2006-08-24": { + "1. open": "45.7000", + "2. high": "45.9700", + "3. low": "45.6300", + "4. close": "45.6800", + "5. volume": "8682800" + }, + "2006-08-23": { + "1. open": "45.2000", + "2. high": "45.6400", + "3. low": "45.1600", + "4. close": "45.5200", + "5. volume": "8730200" + }, + "2006-08-22": { + "1. open": "45.2700", + "2. high": "45.5900", + "3. low": "45.1100", + "4. close": "45.3500", + "5. volume": "6252400" + }, + "2006-08-21": { + "1. open": "45.4100", + "2. high": "45.6000", + "3. low": "45.3300", + "4. close": "45.4600", + "5. volume": "5649000" + }, + "2006-08-18": { + "1. open": "45.6800", + "2. high": "45.7100", + "3. low": "45.2700", + "4. close": "45.7100", + "5. volume": "9213600" + }, + "2006-08-17": { + "1. open": "45.2800", + "2. high": "45.6800", + "3. low": "45.2500", + "4. close": "45.4600", + "5. volume": "6163700" + }, + "2006-08-16": { + "1. open": "45.4400", + "2. high": "45.6500", + "3. low": "45.1200", + "4. close": "45.4700", + "5. volume": "8814800" + }, + "2006-08-15": { + "1. open": "44.1500", + "2. high": "45.1100", + "3. low": "44.1500", + "4. close": "45.0400", + "5. volume": "11078300" + }, + "2006-08-14": { + "1. open": "44.3000", + "2. high": "44.5000", + "3. low": "43.7100", + "4. close": "43.8900", + "5. volume": "6985600" + }, + "2006-08-11": { + "1. open": "44.0500", + "2. high": "44.1500", + "3. low": "43.5000", + "4. close": "43.9300", + "5. volume": "6868600" + }, + "2006-08-10": { + "1. open": "44.2500", + "2. high": "44.3500", + "3. low": "43.6700", + "4. close": "44.0500", + "5. volume": "10392300" + }, + "2006-08-09": { + "1. open": "45.1200", + "2. high": "45.3800", + "3. low": "44.3300", + "4. close": "44.3500", + "5. volume": "10452800" + }, + "2006-08-08": { + "1. open": "45.4800", + "2. high": "45.7200", + "3. low": "44.9400", + "4. close": "44.9900", + "5. volume": "11025900" + }, + "2006-08-07": { + "1. open": "45.0000", + "2. high": "45.3300", + "3. low": "44.8400", + "4. close": "45.2700", + "5. volume": "5925500" + }, + "2006-08-04": { + "1. open": "45.9600", + "2. high": "46.1000", + "3. low": "44.1200", + "4. close": "45.1200", + "5. volume": "14113100" + }, + "2006-08-03": { + "1. open": "45.1500", + "2. high": "45.8000", + "3. low": "45.1000", + "4. close": "45.6600", + "5. volume": "9045400" + }, + "2006-08-02": { + "1. open": "45.9000", + "2. high": "45.9100", + "3. low": "45.2000", + "4. close": "45.4900", + "5. volume": "11051900" + }, + "2006-08-01": { + "1. open": "45.7900", + "2. high": "45.7900", + "3. low": "45.2500", + "4. close": "45.5100", + "5. volume": "13402300" + }, + "2006-07-31": { + "1. open": "45.1000", + "2. high": "45.7100", + "3. low": "45.0400", + "4. close": "45.6200", + "5. volume": "14621600" + }, + "2006-07-28": { + "1. open": "44.8800", + "2. high": "45.5400", + "3. low": "44.8000", + "4. close": "45.4800", + "5. volume": "14184400" + }, + "2006-07-27": { + "1. open": "44.6800", + "2. high": "44.9700", + "3. low": "44.2000", + "4. close": "44.7000", + "5. volume": "13841100" + }, + "2006-07-26": { + "1. open": "44.5000", + "2. high": "44.8420", + "3. low": "44.3700", + "4. close": "44.6500", + "5. volume": "14170000" + }, + "2006-07-25": { + "1. open": "44.1500", + "2. high": "44.8600", + "3. low": "44.0100", + "4. close": "44.6300", + "5. volume": "12536000" + }, + "2006-07-24": { + "1. open": "43.4000", + "2. high": "44.3500", + "3. low": "43.3500", + "4. close": "44.2000", + "5. volume": "12629200" + }, + "2006-07-21": { + "1. open": "43.1700", + "2. high": "43.4700", + "3. low": "42.7900", + "4. close": "43.1500", + "5. volume": "15203300" + }, + "2006-07-20": { + "1. open": "43.0500", + "2. high": "43.3700", + "3. low": "42.7500", + "4. close": "42.9800", + "5. volume": "16362600" + }, + "2006-07-19": { + "1. open": "41.9000", + "2. high": "43.0600", + "3. low": "41.7400", + "4. close": "43.0500", + "5. volume": "27046400" + }, + "2006-07-18": { + "1. open": "40.7300", + "2. high": "41.1100", + "3. low": "40.5200", + "4. close": "40.7100", + "5. volume": "10760800" + }, + "2006-07-17": { + "1. open": "40.8100", + "2. high": "40.9400", + "3. low": "40.4000", + "4. close": "40.7300", + "5. volume": "10806600" + }, + "2006-07-14": { + "1. open": "41.2500", + "2. high": "41.5100", + "3. low": "40.6100", + "4. close": "40.8900", + "5. volume": "10439300" + }, + "2006-07-13": { + "1. open": "41.9500", + "2. high": "41.9600", + "3. low": "41.2100", + "4. close": "41.3900", + "5. volume": "11099000" + }, + "2006-07-12": { + "1. open": "42.8800", + "2. high": "43.2300", + "3. low": "42.2100", + "4. close": "42.2500", + "5. volume": "7025300" + }, + "2006-07-11": { + "1. open": "42.3600", + "2. high": "42.9900", + "3. low": "42.1500", + "4. close": "42.8700", + "5. volume": "8814500" + }, + "2006-07-10": { + "1. open": "42.5400", + "2. high": "42.6900", + "3. low": "42.4300", + "4. close": "42.5800", + "5. volume": "5332100" + }, + "2006-07-07": { + "1. open": "42.4500", + "2. high": "42.7500", + "3. low": "42.2900", + "4. close": "42.4100", + "5. volume": "6736400" + }, + "2006-07-06": { + "1. open": "42.4000", + "2. high": "42.6700", + "3. low": "42.2700", + "4. close": "42.4500", + "5. volume": "10831500" + }, + "2006-07-05": { + "1. open": "42.8700", + "2. high": "42.8700", + "3. low": "42.0400", + "4. close": "42.4100", + "5. volume": "10451000" + }, + "2006-07-03": { + "1. open": "42.0500", + "2. high": "42.9000", + "3. low": "42.0000", + "4. close": "42.8700", + "5. volume": "6828300" + }, + "2006-06-30": { + "1. open": "42.9300", + "2. high": "42.9900", + "3. low": "42.0000", + "4. close": "42.0000", + "5. volume": "16247700" + }, + "2006-06-29": { + "1. open": "41.6800", + "2. high": "42.8600", + "3. low": "41.6100", + "4. close": "42.6800", + "5. volume": "17320000" + }, + "2006-06-28": { + "1. open": "41.1700", + "2. high": "41.3100", + "3. low": "40.9400", + "4. close": "41.2700", + "5. volume": "8540100" + }, + "2006-06-27": { + "1. open": "41.3000", + "2. high": "41.5700", + "3. low": "40.6900", + "4. close": "40.8400", + "5. volume": "14116000" + }, + "2006-06-26": { + "1. open": "40.6700", + "2. high": "41.5000", + "3. low": "40.6100", + "4. close": "41.5000", + "5. volume": "11183300" + }, + "2006-06-23": { + "1. open": "40.8300", + "2. high": "41.3000", + "3. low": "39.8500", + "4. close": "40.8700", + "5. volume": "9954700" + }, + "2006-06-22": { + "1. open": "41.1200", + "2. high": "41.6700", + "3. low": "41.0000", + "4. close": "41.0700", + "5. volume": "10466300" + }, + "2006-06-21": { + "1. open": "40.1300", + "2. high": "41.4600", + "3. low": "40.1001", + "4. close": "41.2100", + "5. volume": "15242300" + }, + "2006-06-20": { + "1. open": "40.1400", + "2. high": "40.7800", + "3. low": "40.0400", + "4. close": "40.4900", + "5. volume": "11176100" + }, + "2006-06-19": { + "1. open": "40.1700", + "2. high": "40.4600", + "3. low": "39.7500", + "4. close": "39.9500", + "5. volume": "9087100" + }, + "2006-06-16": { + "1. open": "40.4700", + "2. high": "40.7000", + "3. low": "40.0100", + "4. close": "40.1600", + "5. volume": "15754500" + }, + "2006-06-15": { + "1. open": "40.1000", + "2. high": "40.8200", + "3. low": "40.0000", + "4. close": "40.6000", + "5. volume": "18481200" + }, + "2006-06-14": { + "1. open": "40.5000", + "2. high": "40.8500", + "3. low": "39.3300", + "4. close": "39.9700", + "5. volume": "16879100" + }, + "2006-06-13": { + "1. open": "41.4100", + "2. high": "41.8802", + "3. low": "40.3400", + "4. close": "40.5300", + "5. volume": "16522300" + }, + "2006-06-12": { + "1. open": "41.9500", + "2. high": "42.2300", + "3. low": "41.5900", + "4. close": "41.6000", + "5. volume": "9059600" + }, + "2006-06-09": { + "1. open": "42.3500", + "2. high": "42.5900", + "3. low": "42.0200", + "4. close": "42.3600", + "5. volume": "8106100" + }, + "2006-06-08": { + "1. open": "42.0000", + "2. high": "42.5000", + "3. low": "41.2500", + "4. close": "42.3500", + "5. volume": "14402700" + }, + "2006-06-07": { + "1. open": "42.3700", + "2. high": "42.7700", + "3. low": "42.1300", + "4. close": "42.2500", + "5. volume": "9958000" + }, + "2006-06-06": { + "1. open": "42.9700", + "2. high": "43.1800", + "3. low": "42.0100", + "4. close": "42.3800", + "5. volume": "12679200" + }, + "2006-06-05": { + "1. open": "43.6600", + "2. high": "43.9300", + "3. low": "42.8500", + "4. close": "42.9700", + "5. volume": "7867200" + }, + "2006-06-02": { + "1. open": "43.8000", + "2. high": "44.2000", + "3. low": "43.5300", + "4. close": "43.8100", + "5. volume": "9637700" + }, + "2006-06-01": { + "1. open": "42.7500", + "2. high": "43.6799", + "3. low": "42.7350", + "4. close": "43.5800", + "5. volume": "9034900" + }, + "2006-05-31": { + "1. open": "42.6600", + "2. high": "42.9700", + "3. low": "42.1700", + "4. close": "42.6400", + "5. volume": "11348000" + }, + "2006-05-30": { + "1. open": "42.9000", + "2. high": "42.9900", + "3. low": "42.4400", + "4. close": "42.4400", + "5. volume": "8680900" + }, + "2006-05-26": { + "1. open": "43.1000", + "2. high": "43.3800", + "3. low": "42.9500", + "4. close": "43.2300", + "5. volume": "7918100" + }, + "2006-05-25": { + "1. open": "42.6500", + "2. high": "42.9000", + "3. low": "42.3200", + "4. close": "42.8500", + "5. volume": "9902400" + }, + "2006-05-24": { + "1. open": "42.1000", + "2. high": "42.4800", + "3. low": "41.5900", + "4. close": "42.1500", + "5. volume": "12944000" + }, + "2006-05-23": { + "1. open": "42.7400", + "2. high": "42.8900", + "3. low": "42.1200", + "4. close": "42.1700", + "5. volume": "13249400" + }, + "2006-05-22": { + "1. open": "42.7200", + "2. high": "42.9500", + "3. low": "42.3400", + "4. close": "42.6400", + "5. volume": "14742200" + }, + "2006-05-19": { + "1. open": "42.9000", + "2. high": "43.0500", + "3. low": "42.5001", + "4. close": "42.7500", + "5. volume": "13351300" + }, + "2006-05-18": { + "1. open": "43.3500", + "2. high": "43.4100", + "3. low": "42.6900", + "4. close": "42.7400", + "5. volume": "10905200" + }, + "2006-05-17": { + "1. open": "44.0500", + "2. high": "44.0500", + "3. low": "43.0900", + "4. close": "43.2500", + "5. volume": "13005200" + }, + "2006-05-16": { + "1. open": "44.6000", + "2. high": "44.8000", + "3. low": "44.1300", + "4. close": "44.3200", + "5. volume": "8263600" + }, + "2006-05-15": { + "1. open": "44.3300", + "2. high": "44.8000", + "3. low": "44.2500", + "4. close": "44.5400", + "5. volume": "11229400" + }, + "2006-05-12": { + "1. open": "44.9500", + "2. high": "45.1500", + "3. low": "44.2600", + "4. close": "44.3200", + "5. volume": "18204900" + }, + "2006-05-11": { + "1. open": "45.9200", + "2. high": "45.9600", + "3. low": "44.9600", + "4. close": "45.1500", + "5. volume": "10532900" + }, + "2006-05-10": { + "1. open": "45.7400", + "2. high": "46.1200", + "3. low": "45.5100", + "4. close": "45.9200", + "5. volume": "7213600" + }, + "2006-05-09": { + "1. open": "46.1000", + "2. high": "46.3500", + "3. low": "45.8500", + "4. close": "46.0200", + "5. volume": "7931000" + }, + "2006-05-08": { + "1. open": "46.6000", + "2. high": "46.6500", + "3. low": "46.0400", + "4. close": "46.1000", + "5. volume": "10283900" + }, + "2006-05-05": { + "1. open": "45.9200", + "2. high": "46.8000", + "3. low": "45.6900", + "4. close": "46.6500", + "5. volume": "17297800" + }, + "2006-05-04": { + "1. open": "45.5100", + "2. high": "45.8100", + "3. low": "45.5000", + "4. close": "45.6900", + "5. volume": "10550700" + }, + "2006-05-03": { + "1. open": "45.5900", + "2. high": "45.7000", + "3. low": "45.2200", + "4. close": "45.4600", + "5. volume": "15589600" + }, + "2006-05-02": { + "1. open": "45.0000", + "2. high": "45.5100", + "3. low": "44.9100", + "4. close": "45.5000", + "5. volume": "12964500" + }, + "2006-05-01": { + "1. open": "45.3800", + "2. high": "45.5900", + "3. low": "44.7300", + "4. close": "44.7800", + "5. volume": "16235100" + }, + "2006-04-28": { + "1. open": "44.2400", + "2. high": "45.9000", + "3. low": "44.1000", + "4. close": "45.3800", + "5. volume": "28234900" + }, + "2006-04-27": { + "1. open": "42.6600", + "2. high": "44.0600", + "3. low": "42.5300", + "4. close": "43.9500", + "5. volume": "17465000" + }, + "2006-04-26": { + "1. open": "42.3900", + "2. high": "42.7400", + "3. low": "42.1600", + "4. close": "42.6600", + "5. volume": "10647800" + }, + "2006-04-25": { + "1. open": "42.5300", + "2. high": "42.8200", + "3. low": "42.1100", + "4. close": "42.2200", + "5. volume": "11649000" + }, + "2006-04-24": { + "1. open": "42.5100", + "2. high": "42.7800", + "3. low": "42.1600", + "4. close": "42.6800", + "5. volume": "9475900" + }, + "2006-04-21": { + "1. open": "42.6000", + "2. high": "42.8800", + "3. low": "42.4000", + "4. close": "42.5000", + "5. volume": "13733100" + }, + "2006-04-20": { + "1. open": "42.5000", + "2. high": "42.9500", + "3. low": "42.3800", + "4. close": "42.6000", + "5. volume": "8435900" + }, + "2006-04-19": { + "1. open": "42.7000", + "2. high": "42.9900", + "3. low": "42.3000", + "4. close": "42.6200", + "5. volume": "9448100" + }, + "2006-04-18": { + "1. open": "42.1400", + "2. high": "42.7500", + "3. low": "42.0700", + "4. close": "42.6000", + "5. volume": "11079200" + }, + "2006-04-17": { + "1. open": "42.2800", + "2. high": "42.3800", + "3. low": "41.8300", + "4. close": "42.0000", + "5. volume": "7986200" + }, + "2006-04-13": { + "1. open": "41.9500", + "2. high": "42.4200", + "3. low": "41.9100", + "4. close": "42.1900", + "5. volume": "6554700" + }, + "2006-04-12": { + "1. open": "41.8300", + "2. high": "41.9800", + "3. low": "41.7000", + "4. close": "41.9000", + "5. volume": "5873900" + }, + "2006-04-11": { + "1. open": "42.0000", + "2. high": "42.3500", + "3. low": "41.4800", + "4. close": "41.6100", + "5. volume": "8828400" + }, + "2006-04-10": { + "1. open": "41.9700", + "2. high": "42.2600", + "3. low": "41.6900", + "4. close": "41.8800", + "5. volume": "7409300" + }, + "2006-04-07": { + "1. open": "42.2500", + "2. high": "42.4400", + "3. low": "41.6300", + "4. close": "41.7000", + "5. volume": "10753900" + }, + "2006-04-06": { + "1. open": "42.3900", + "2. high": "42.4700", + "3. low": "42.0200", + "4. close": "42.2900", + "5. volume": "6226600" + }, + "2006-04-05": { + "1. open": "42.1700", + "2. high": "42.6600", + "3. low": "42.0400", + "4. close": "42.5400", + "5. volume": "9494600" + }, + "2006-04-04": { + "1. open": "41.6000", + "2. high": "42.4600", + "3. low": "41.5000", + "4. close": "42.2700", + "5. volume": "14008500" + }, + "2006-04-03": { + "1. open": "41.9500", + "2. high": "42.4600", + "3. low": "41.8800", + "4. close": "41.9300", + "5. volume": "10872900" + }, + "2006-03-31": { + "1. open": "41.7800", + "2. high": "41.9400", + "3. low": "41.5000", + "4. close": "41.6400", + "5. volume": "10371300" + }, + "2006-03-30": { + "1. open": "41.6000", + "2. high": "42.0400", + "3. low": "41.1200", + "4. close": "41.5300", + "5. volume": "9323500" + }, + "2006-03-29": { + "1. open": "41.7300", + "2. high": "42.0800", + "3. low": "41.3100", + "4. close": "41.6800", + "5. volume": "7822900" + }, + "2006-03-28": { + "1. open": "41.9300", + "2. high": "42.2100", + "3. low": "41.5000", + "4. close": "41.5600", + "5. volume": "15562700" + }, + "2006-03-27": { + "1. open": "41.8600", + "2. high": "42.2000", + "3. low": "41.7800", + "4. close": "42.1100", + "5. volume": "7836200" + }, + "2006-03-24": { + "1. open": "41.9900", + "2. high": "42.4300", + "3. low": "41.9100", + "4. close": "42.1000", + "5. volume": "7212800" + }, + "2006-03-23": { + "1. open": "42.0500", + "2. high": "42.2000", + "3. low": "41.8200", + "4. close": "42.0400", + "5. volume": "12986800" + }, + "2006-03-22": { + "1. open": "41.1600", + "2. high": "42.2000", + "3. low": "41.0000", + "4. close": "42.0500", + "5. volume": "13516100" + }, + "2006-03-21": { + "1. open": "41.2700", + "2. high": "41.7100", + "3. low": "41.0400", + "4. close": "41.2000", + "5. volume": "13473600" + }, + "2006-03-20": { + "1. open": "41.3100", + "2. high": "41.5500", + "3. low": "41.1500", + "4. close": "41.4500", + "5. volume": "9418000" + }, + "2006-03-17": { + "1. open": "41.3500", + "2. high": "41.5000", + "3. low": "41.2500", + "4. close": "41.4000", + "5. volume": "13042300" + }, + "2006-03-16": { + "1. open": "41.4200", + "2. high": "41.5300", + "3. low": "41.2600", + "4. close": "41.3200", + "5. volume": "10045600" + }, + "2006-03-15": { + "1. open": "41.1600", + "2. high": "41.3400", + "3. low": "40.9900", + "4. close": "41.2200", + "5. volume": "14011200" + }, + "2006-03-14": { + "1. open": "41.2600", + "2. high": "41.5000", + "3. low": "41.2500", + "4. close": "41.3800", + "5. volume": "16221500" + }, + "2006-03-13": { + "1. open": "41.4500", + "2. high": "41.4800", + "3. low": "40.9800", + "4. close": "41.0600", + "5. volume": "10626100" + }, + "2006-03-10": { + "1. open": "41.0600", + "2. high": "41.4000", + "3. low": "40.8700", + "4. close": "41.1300", + "5. volume": "11175700" + }, + "2006-03-09": { + "1. open": "41.5000", + "2. high": "41.7400", + "3. low": "40.9600", + "4. close": "41.0500", + "5. volume": "9767500" + }, + "2006-03-08": { + "1. open": "41.4900", + "2. high": "41.7400", + "3. low": "41.2000", + "4. close": "41.6000", + "5. volume": "9147100" + }, + "2006-03-07": { + "1. open": "41.2400", + "2. high": "41.6600", + "3. low": "41.0200", + "4. close": "41.4800", + "5. volume": "9441300" + }, + "2006-03-06": { + "1. open": "41.4800", + "2. high": "41.8100", + "3. low": "41.1400", + "4. close": "41.4300", + "5. volume": "9777800" + }, + "2006-03-03": { + "1. open": "41.5000", + "2. high": "42.0900", + "3. low": "41.4300", + "4. close": "41.5900", + "5. volume": "12290600" + }, + "2006-03-02": { + "1. open": "41.6300", + "2. high": "41.8400", + "3. low": "41.3700", + "4. close": "41.6600", + "5. volume": "10939800" + }, + "2006-03-01": { + "1. open": "41.2000", + "2. high": "41.9400", + "3. low": "41.1300", + "4. close": "41.6300", + "5. volume": "10527700" + }, + "2006-02-28": { + "1. open": "41.3600", + "2. high": "41.6000", + "3. low": "40.9700", + "4. close": "41.1400", + "5. volume": "11716200" + }, + "2006-02-27": { + "1. open": "41.6700", + "2. high": "41.9500", + "3. low": "41.5500", + "4. close": "41.5800", + "5. volume": "8541700" + }, + "2006-02-24": { + "1. open": "40.9400", + "2. high": "41.8300", + "3. low": "40.8700", + "4. close": "41.6600", + "5. volume": "9294300" + }, + "2006-02-23": { + "1. open": "41.2600", + "2. high": "41.5700", + "3. low": "41.0000", + "4. close": "41.1100", + "5. volume": "8739500" + }, + "2006-02-22": { + "1. open": "40.8900", + "2. high": "41.5500", + "3. low": "40.7400", + "4. close": "41.4100", + "5. volume": "13151400" + }, + "2006-02-21": { + "1. open": "40.6300", + "2. high": "40.9500", + "3. low": "40.5500", + "4. close": "40.7000", + "5. volume": "7324500" + }, + "2006-02-17": { + "1. open": "40.6600", + "2. high": "40.8200", + "3. low": "40.4000", + "4. close": "40.7800", + "5. volume": "11518600" + }, + "2006-02-16": { + "1. open": "40.4500", + "2. high": "40.8200", + "3. low": "40.2400", + "4. close": "40.8200", + "5. volume": "11572000" + }, + "2006-02-15": { + "1. open": "39.9700", + "2. high": "40.5000", + "3. low": "39.9700", + "4. close": "40.3200", + "5. volume": "12685700" + }, + "2006-02-14": { + "1. open": "39.8000", + "2. high": "40.3300", + "3. low": "39.6500", + "4. close": "40.1000", + "5. volume": "12904100" + }, + "2006-02-13": { + "1. open": "39.7700", + "2. high": "40.3100", + "3. low": "39.6100", + "4. close": "39.7700", + "5. volume": "7791600" + }, + "2006-02-10": { + "1. open": "39.6200", + "2. high": "39.9800", + "3. low": "39.2900", + "4. close": "39.9200", + "5. volume": "8790500" + }, + "2006-02-09": { + "1. open": "39.5000", + "2. high": "40.0300", + "3. low": "39.4400", + "4. close": "39.7700", + "5. volume": "8496300" + }, + "2006-02-08": { + "1. open": "39.2800", + "2. high": "39.6200", + "3. low": "39.2500", + "4. close": "39.6000", + "5. volume": "10065200" + }, + "2006-02-07": { + "1. open": "39.2000", + "2. high": "39.6000", + "3. low": "39.0500", + "4. close": "39.2600", + "5. volume": "8590500" + }, + "2006-02-06": { + "1. open": "39.4000", + "2. high": "39.6000", + "3. low": "39.3100", + "4. close": "39.4400", + "5. volume": "6591800" + }, + "2006-02-03": { + "1. open": "39.4500", + "2. high": "40.1000", + "3. low": "39.4000", + "4. close": "39.5300", + "5. volume": "10440700" + }, + "2006-02-02": { + "1. open": "39.8800", + "2. high": "40.1600", + "3. low": "39.5900", + "4. close": "39.9900", + "5. volume": "10309100" + }, + "2006-02-01": { + "1. open": "39.8800", + "2. high": "40.2200", + "3. low": "39.6700", + "4. close": "39.8800", + "5. volume": "11429800" + }, + "2006-01-31": { + "1. open": "40.0300", + "2. high": "40.1900", + "3. low": "39.7400", + "4. close": "39.7500", + "5. volume": "15582100" + }, + "2006-01-30": { + "1. open": "39.5200", + "2. high": "39.9700", + "3. low": "39.4200", + "4. close": "39.8500", + "5. volume": "8701700" + }, + "2006-01-27": { + "1. open": "39.2500", + "2. high": "40.0400", + "3. low": "39.1700", + "4. close": "39.7500", + "5. volume": "12929400" + }, + "2006-01-26": { + "1. open": "38.7100", + "2. high": "39.8100", + "3. low": "38.7100", + "4. close": "39.5900", + "5. volume": "16187900" + }, + "2006-01-25": { + "1. open": "38.1600", + "2. high": "38.6800", + "3. low": "38.0600", + "4. close": "38.4800", + "5. volume": "14248700" + }, + "2006-01-24": { + "1. open": "38.2700", + "2. high": "38.5300", + "3. low": "38.0900", + "4. close": "38.1100", + "5. volume": "9781500" + }, + "2006-01-23": { + "1. open": "38.1400", + "2. high": "38.7000", + "3. low": "37.9700", + "4. close": "38.2700", + "5. volume": "13172300" + }, + "2006-01-20": { + "1. open": "38.8100", + "2. high": "38.8200", + "3. low": "37.8800", + "4. close": "38.0500", + "5. volume": "20902400" + }, + "2006-01-19": { + "1. open": "39.3400", + "2. high": "39.4700", + "3. low": "38.8000", + "4. close": "39.0600", + "5. volume": "12091800" + }, + "2006-01-18": { + "1. open": "39.1100", + "2. high": "39.7100", + "3. low": "38.9500", + "4. close": "39.3500", + "5. volume": "17813100" + }, + "2006-01-17": { + "1. open": "39.4800", + "2. high": "39.8200", + "3. low": "39.4100", + "4. close": "39.7100", + "5. volume": "9941100" + }, + "2006-01-13": { + "1. open": "39.7800", + "2. high": "40.0300", + "3. low": "39.6500", + "4. close": "39.9200", + "5. volume": "10961200" + }, + "2006-01-12": { + "1. open": "40.2500", + "2. high": "40.4200", + "3. low": "39.9000", + "4. close": "39.9500", + "5. volume": "12230000" + }, + "2006-01-11": { + "1. open": "40.7300", + "2. high": "40.8700", + "3. low": "40.6100", + "4. close": "40.7000", + "5. volume": "12332300" + }, + "2006-01-10": { + "1. open": "40.5000", + "2. high": "40.7500", + "3. low": "40.0700", + "4. close": "40.7300", + "5. volume": "16614800" + }, + "2006-01-09": { + "1. open": "39.8800", + "2. high": "40.7200", + "3. low": "39.8800", + "4. close": "40.6700", + "5. volume": "16575200" + }, + "2006-01-06": { + "1. open": "39.9200", + "2. high": "40.2400", + "3. low": "39.5500", + "4. close": "40.0200", + "5. volume": "7966900" + }, + "2006-01-05": { + "1. open": "39.6100", + "2. high": "39.8100", + "3. low": "39.5000", + "4. close": "39.7400", + "5. volume": "8109400" + }, + "2006-01-04": { + "1. open": "39.7800", + "2. high": "40.1400", + "3. low": "39.4200", + "4. close": "39.6200", + "5. volume": "13491500" + }, + "2006-01-03": { + "1. open": "39.8300", + "2. high": "40.3600", + "3. low": "39.3000", + "4. close": "40.1900", + "5. volume": "12838600" + }, + "2005-12-30": { + "1. open": "39.7100", + "2. high": "39.7900", + "3. low": "39.4800", + "4. close": "39.6900", + "5. volume": "8567500" + }, + "2005-12-29": { + "1. open": "39.8600", + "2. high": "40.0500", + "3. low": "39.8000", + "4. close": "39.8600", + "5. volume": "7390000" + }, + "2005-12-28": { + "1. open": "40.1100", + "2. high": "40.2300", + "3. low": "39.8200", + "4. close": "39.9100", + "5. volume": "9526900" + }, + "2005-12-27": { + "1. open": "40.4000", + "2. high": "40.5600", + "3. low": "39.9700", + "4. close": "40.1000", + "5. volume": "7752400" + }, + "2005-12-23": { + "1. open": "40.1200", + "2. high": "40.4200", + "3. low": "40.0100", + "4. close": "40.2000", + "5. volume": "7005900" + }, + "2005-12-22": { + "1. open": "39.9400", + "2. high": "40.1100", + "3. low": "39.8600", + "4. close": "40.0500", + "5. volume": "10147300" + }, + "2005-12-21": { + "1. open": "39.6600", + "2. high": "39.9800", + "3. low": "39.6000", + "4. close": "39.8300", + "5. volume": "11624300" + }, + "2005-12-20": { + "1. open": "39.6900", + "2. high": "39.7800", + "3. low": "39.4200", + "4. close": "39.6000", + "5. volume": "7655500" + }, + "2005-12-19": { + "1. open": "39.7100", + "2. high": "39.9100", + "3. low": "39.4900", + "4. close": "39.6000", + "5. volume": "15601200" + }, + "2005-12-16": { + "1. open": "39.7300", + "2. high": "39.8800", + "3. low": "39.6400", + "4. close": "39.7900", + "5. volume": "12066400" + }, + "2005-12-15": { + "1. open": "39.5600", + "2. high": "39.7500", + "3. low": "39.4100", + "4. close": "39.5800", + "5. volume": "8737000" + }, + "2005-12-14": { + "1. open": "39.4100", + "2. high": "39.7200", + "3. low": "39.2600", + "4. close": "39.5500", + "5. volume": "8511200" + }, + "2005-12-13": { + "1. open": "39.0200", + "2. high": "39.5900", + "3. low": "39.0000", + "4. close": "39.4100", + "5. volume": "10624800" + }, + "2005-12-12": { + "1. open": "39.1400", + "2. high": "39.2800", + "3. low": "38.8900", + "4. close": "39.1500", + "5. volume": "8013600" + }, + "2005-12-09": { + "1. open": "38.6600", + "2. high": "39.3000", + "3. low": "38.6500", + "4. close": "39.1200", + "5. volume": "8492400" + }, + "2005-12-08": { + "1. open": "38.4700", + "2. high": "38.8900", + "3. low": "38.4200", + "4. close": "38.6500", + "5. volume": "8597600" + }, + "2005-12-07": { + "1. open": "38.8500", + "2. high": "38.8900", + "3. low": "38.3200", + "4. close": "38.4700", + "5. volume": "9663000" + }, + "2005-12-06": { + "1. open": "39.1500", + "2. high": "39.2800", + "3. low": "38.7900", + "4. close": "38.8500", + "5. volume": "12369500" + }, + "2005-12-05": { + "1. open": "38.8300", + "2. high": "38.8800", + "3. low": "38.5700", + "4. close": "38.8500", + "5. volume": "6495100" + }, + "2005-12-02": { + "1. open": "38.3900", + "2. high": "39.0701", + "3. low": "38.3900", + "4. close": "38.9900", + "5. volume": "9823600" + }, + "2005-12-01": { + "1. open": "38.5200", + "2. high": "38.7800", + "3. low": "38.4000", + "4. close": "38.5700", + "5. volume": "12194100" + }, + "2005-11-30": { + "1. open": "39.0200", + "2. high": "39.1100", + "3. low": "38.2200", + "4. close": "38.2500", + "5. volume": "12823600" + }, + "2005-11-29": { + "1. open": "38.8600", + "2. high": "39.1800", + "3. low": "38.8000", + "4. close": "38.9600", + "5. volume": "14807000" + }, + "2005-11-28": { + "1. open": "39.0000", + "2. high": "39.1500", + "3. low": "38.7500", + "4. close": "38.9000", + "5. volume": "11353900" + }, + "2005-11-25": { + "1. open": "38.9800", + "2. high": "38.9900", + "3. low": "38.7500", + "4. close": "38.8600", + "5. volume": "3775300" + }, + "2005-11-23": { + "1. open": "38.2100", + "2. high": "38.9900", + "3. low": "38.1400", + "4. close": "38.7800", + "5. volume": "11983100" + }, + "2005-11-22": { + "1. open": "37.6700", + "2. high": "38.2600", + "3. low": "37.5200", + "4. close": "38.2000", + "5. volume": "11501000" + }, + "2005-11-21": { + "1. open": "38.0000", + "2. high": "38.0600", + "3. low": "37.7700", + "4. close": "37.8200", + "5. volume": "10634100" + }, + "2005-11-18": { + "1. open": "38.0000", + "2. high": "38.1300", + "3. low": "37.6200", + "4. close": "38.0300", + "5. volume": "14886200" + }, + "2005-11-17": { + "1. open": "37.7000", + "2. high": "38.0000", + "3. low": "37.7000", + "4. close": "37.9300", + "5. volume": "9583900" + }, + "2005-11-16": { + "1. open": "37.9100", + "2. high": "37.9500", + "3. low": "37.4500", + "4. close": "37.8100", + "5. volume": "10959700" + }, + "2005-11-15": { + "1. open": "38.0200", + "2. high": "38.2500", + "3. low": "37.6500", + "4. close": "37.7300", + "5. volume": "10030500" + }, + "2005-11-14": { + "1. open": "37.9800", + "2. high": "38.2200", + "3. low": "37.9800", + "4. close": "38.1300", + "5. volume": "8725900" + }, + "2005-11-11": { + "1. open": "38.1700", + "2. high": "38.3800", + "3. low": "37.9900", + "4. close": "38.2600", + "5. volume": "8195900" + }, + "2005-11-10": { + "1. open": "37.7500", + "2. high": "38.4100", + "3. low": "37.6800", + "4. close": "38.3200", + "5. volume": "16843700" + }, + "2005-11-09": { + "1. open": "37.3500", + "2. high": "37.7300", + "3. low": "37.2100", + "4. close": "37.7200", + "5. volume": "11315500" + }, + "2005-11-08": { + "1. open": "37.4400", + "2. high": "37.5800", + "3. low": "37.2500", + "4. close": "37.3400", + "5. volume": "7807400" + }, + "2005-11-07": { + "1. open": "37.4600", + "2. high": "37.7300", + "3. low": "37.3800", + "4. close": "37.6800", + "5. volume": "8644600" + }, + "2005-11-04": { + "1. open": "37.1000", + "2. high": "37.3400", + "3. low": "37.0600", + "4. close": "37.3100", + "5. volume": "11269800" + }, + "2005-11-03": { + "1. open": "37.2600", + "2. high": "37.4900", + "3. low": "36.9800", + "4. close": "37.0900", + "5. volume": "10366900" + }, + "2005-11-02": { + "1. open": "36.7100", + "2. high": "37.4900", + "3. low": "36.7000", + "4. close": "37.2000", + "5. volume": "12955100" + }, + "2005-11-01": { + "1. open": "36.7900", + "2. high": "36.9900", + "3. low": "36.5800", + "4. close": "36.8500", + "5. volume": "19177200" + }, + "2005-10-31": { + "1. open": "36.5000", + "2. high": "36.8000", + "3. low": "36.4000", + "4. close": "36.6200", + "5. volume": "14962500" + }, + "2005-10-28": { + "1. open": "36.2200", + "2. high": "36.4800", + "3. low": "36.0000", + "4. close": "36.4400", + "5. volume": "12044700" + }, + "2005-10-27": { + "1. open": "36.1000", + "2. high": "36.3100", + "3. low": "35.9400", + "4. close": "36.0300", + "5. volume": "10161100" + }, + "2005-10-26": { + "1. open": "35.7100", + "2. high": "36.3800", + "3. low": "35.6300", + "4. close": "36.1000", + "5. volume": "16107000" + }, + "2005-10-25": { + "1. open": "35.7000", + "2. high": "35.9100", + "3. low": "35.5100", + "4. close": "35.7200", + "5. volume": "10839200" + }, + "2005-10-24": { + "1. open": "35.2600", + "2. high": "35.7900", + "3. low": "35.2500", + "4. close": "35.7600", + "5. volume": "14340400" + }, + "2005-10-21": { + "1. open": "34.7700", + "2. high": "35.1900", + "3. low": "34.7700", + "4. close": "35.1300", + "5. volume": "15313700" + }, + "2005-10-20": { + "1. open": "34.8900", + "2. high": "35.1000", + "3. low": "34.4500", + "4. close": "34.7500", + "5. volume": "18561300" + }, + "2005-10-19": { + "1. open": "34.1500", + "2. high": "34.7500", + "3. low": "33.9100", + "4. close": "34.7300", + "5. volume": "19372600" + }, + "2005-10-18": { + "1. open": "33.9800", + "2. high": "34.1500", + "3. low": "33.7400", + "4. close": "33.7700", + "5. volume": "8777600" + }, + "2005-10-17": { + "1. open": "34.2100", + "2. high": "34.3300", + "3. low": "33.7800", + "4. close": "34.0000", + "5. volume": "8469300" + }, + "2005-10-14": { + "1. open": "33.9800", + "2. high": "34.1900", + "3. low": "33.7600", + "4. close": "34.0800", + "5. volume": "11165800" + }, + "2005-10-13": { + "1. open": "32.9800", + "2. high": "33.7800", + "3. low": "32.9200", + "4. close": "33.7500", + "5. volume": "13003500" + }, + "2005-10-12": { + "1. open": "33.1500", + "2. high": "33.5200", + "3. low": "33.0087", + "4. close": "33.2700", + "5. volume": "15446600" + }, + "2005-10-11": { + "1. open": "33.4900", + "2. high": "33.6700", + "3. low": "33.1100", + "4. close": "33.3100", + "5. volume": "10166000" + }, + "2005-10-10": { + "1. open": "34.0000", + "2. high": "34.0500", + "3. low": "33.5100", + "4. close": "33.5200", + "5. volume": "6499600" + }, + "2005-10-07": { + "1. open": "33.8800", + "2. high": "34.0700", + "3. low": "33.7400", + "4. close": "33.9000", + "5. volume": "9923000" + }, + "2005-10-06": { + "1. open": "33.5100", + "2. high": "33.9800", + "3. low": "33.4200", + "4. close": "33.6600", + "5. volume": "12637200" + }, + "2005-10-05": { + "1. open": "33.7300", + "2. high": "33.8500", + "3. low": "33.4400", + "4. close": "33.4500", + "5. volume": "11652000" + }, + "2005-10-04": { + "1. open": "34.1200", + "2. high": "34.2800", + "3. low": "33.5600", + "4. close": "33.6000", + "5. volume": "14992300" + }, + "2005-10-03": { + "1. open": "34.1900", + "2. high": "34.4300", + "3. low": "33.7500", + "4. close": "34.1200", + "5. volume": "14619200" + }, + "2005-09-30": { + "1. open": "34.2300", + "2. high": "34.3000", + "3. low": "33.7800", + "4. close": "33.9300", + "5. volume": "10533700" + }, + "2005-09-29": { + "1. open": "33.8500", + "2. high": "34.3800", + "3. low": "33.5000", + "4. close": "34.3500", + "5. volume": "10701100" + }, + "2005-09-28": { + "1. open": "33.8900", + "2. high": "34.2600", + "3. low": "33.7600", + "4. close": "33.9200", + "5. volume": "8838600" + }, + "2005-09-27": { + "1. open": "34.0500", + "2. high": "34.1400", + "3. low": "33.7400", + "4. close": "33.8800", + "5. volume": "8734600" + }, + "2005-09-26": { + "1. open": "34.2500", + "2. high": "34.2500", + "3. low": "33.8900", + "4. close": "33.9200", + "5. volume": "9849000" + }, + "2005-09-23": { + "1. open": "34.2200", + "2. high": "34.2800", + "3. low": "33.9100", + "4. close": "34.0700", + "5. volume": "9615200" + }, + "2005-09-22": { + "1. open": "33.9000", + "2. high": "34.3900", + "3. low": "33.7900", + "4. close": "34.2500", + "5. volume": "8108600" + }, + "2005-09-21": { + "1. open": "34.2900", + "2. high": "34.3500", + "3. low": "33.9200", + "4. close": "34.0100", + "5. volume": "10551200" + }, + "2005-09-20": { + "1. open": "34.5200", + "2. high": "34.9500", + "3. low": "34.4500", + "4. close": "34.5300", + "5. volume": "12550200" + }, + "2005-09-19": { + "1. open": "34.8800", + "2. high": "34.9500", + "3. low": "34.4200", + "4. close": "34.5900", + "5. volume": "10208200" + }, + "2005-09-16": { + "1. open": "34.2300", + "2. high": "35.0000", + "3. low": "34.2200", + "4. close": "34.9900", + "5. volume": "19557400" + }, + "2005-09-15": { + "1. open": "34.3500", + "2. high": "34.4300", + "3. low": "34.0500", + "4. close": "34.1300", + "5. volume": "8574400" + }, + "2005-09-14": { + "1. open": "34.4000", + "2. high": "34.4856", + "3. low": "34.1800", + "4. close": "34.2400", + "5. volume": "8136800" + }, + "2005-09-13": { + "1. open": "34.4000", + "2. high": "34.4900", + "3. low": "34.1500", + "4. close": "34.1500", + "5. volume": "13029900" + }, + "2005-09-12": { + "1. open": "34.7900", + "2. high": "34.8900", + "3. low": "34.5000", + "4. close": "34.5700", + "5. volume": "9714100" + }, + "2005-09-09": { + "1. open": "34.6300", + "2. high": "34.9000", + "3. low": "34.6100", + "4. close": "34.8200", + "5. volume": "9107300" + }, + "2005-09-08": { + "1. open": "34.9400", + "2. high": "34.9400", + "3. low": "34.5100", + "4. close": "34.6400", + "5. volume": "9160300" + }, + "2005-09-07": { + "1. open": "34.9000", + "2. high": "34.9100", + "3. low": "34.6300", + "4. close": "34.8900", + "5. volume": "10212300" + }, + "2005-09-06": { + "1. open": "34.2500", + "2. high": "34.6000", + "3. low": "34.2500", + "4. close": "34.5700", + "5. volume": "7289600" + }, + "2005-09-02": { + "1. open": "34.2800", + "2. high": "34.4200", + "3. low": "34.0700", + "4. close": "34.1100", + "5. volume": "7100200" + }, + "2005-09-01": { + "1. open": "33.7500", + "2. high": "34.2800", + "3. low": "33.7200", + "4. close": "34.0600", + "5. volume": "9768700" + }, + "2005-08-31": { + "1. open": "33.5900", + "2. high": "33.9200", + "3. low": "33.3600", + "4. close": "33.8900", + "5. volume": "10076800" + }, + "2005-08-30": { + "1. open": "33.7200", + "2. high": "33.7300", + "3. low": "33.3100", + "4. close": "33.5800", + "5. volume": "8907800" + }, + "2005-08-29": { + "1. open": "33.4300", + "2. high": "34.0900", + "3. low": "33.3800", + "4. close": "33.9100", + "5. volume": "7483200" + }, + "2005-08-26": { + "1. open": "34.1400", + "2. high": "34.1900", + "3. low": "33.6300", + "4. close": "33.6500", + "5. volume": "9644200" + }, + "2005-08-25": { + "1. open": "33.9900", + "2. high": "34.1800", + "3. low": "33.8600", + "4. close": "34.1200", + "5. volume": "6982000" + }, + "2005-08-24": { + "1. open": "34.3100", + "2. high": "34.5900", + "3. low": "33.8200", + "4. close": "33.8500", + "5. volume": "13530100" + }, + "2005-08-23": { + "1. open": "34.5100", + "2. high": "34.6600", + "3. low": "34.3100", + "4. close": "34.3500", + "5. volume": "7900100" + }, + "2005-08-22": { + "1. open": "34.5900", + "2. high": "34.7800", + "3. low": "34.4100", + "4. close": "34.5100", + "5. volume": "6593100" + }, + "2005-08-19": { + "1. open": "34.8000", + "2. high": "34.8000", + "3. low": "34.5200", + "4. close": "34.5400", + "5. volume": "6186900" + }, + "2005-08-18": { + "1. open": "34.4600", + "2. high": "34.7700", + "3. low": "34.3800", + "4. close": "34.6600", + "5. volume": "6676300" + }, + "2005-08-17": { + "1. open": "34.6500", + "2. high": "34.7100", + "3. low": "34.4000", + "4. close": "34.4600", + "5. volume": "11000800" + }, + "2005-08-16": { + "1. open": "34.6600", + "2. high": "34.9900", + "3. low": "34.5200", + "4. close": "34.5800", + "5. volume": "8645900" + }, + "2005-08-15": { + "1. open": "34.2700", + "2. high": "34.7900", + "3. low": "34.2500", + "4. close": "34.6500", + "5. volume": "7604000" + }, + "2005-08-12": { + "1. open": "34.6400", + "2. high": "34.7000", + "3. low": "34.2900", + "4. close": "34.3100", + "5. volume": "8664400" + }, + "2005-08-11": { + "1. open": "34.8000", + "2. high": "34.9700", + "3. low": "34.4600", + "4. close": "34.8100", + "5. volume": "9605300" + }, + "2005-08-10": { + "1. open": "35.2600", + "2. high": "35.3600", + "3. low": "34.6300", + "4. close": "34.8000", + "5. volume": "9726700" + }, + "2005-08-09": { + "1. open": "35.0700", + "2. high": "35.3200", + "3. low": "34.9100", + "4. close": "35.0300", + "5. volume": "5923500" + }, + "2005-08-08": { + "1. open": "35.3100", + "2. high": "35.4300", + "3. low": "34.9400", + "4. close": "34.9900", + "5. volume": "5770300" + }, + "2005-08-05": { + "1. open": "35.3500", + "2. high": "35.5000", + "3. low": "35.2100", + "4. close": "35.2500", + "5. volume": "9288400" + }, + "2005-08-04": { + "1. open": "35.4200", + "2. high": "35.5200", + "3. low": "35.3500", + "4. close": "35.4600", + "5. volume": "9565300" + }, + "2005-08-03": { + "1. open": "35.5600", + "2. high": "35.6500", + "3. low": "35.4200", + "4. close": "35.6100", + "5. volume": "9788200" + }, + "2005-08-02": { + "1. open": "35.4700", + "2. high": "35.6400", + "3. low": "35.3000", + "4. close": "35.5500", + "5. volume": "6646600" + }, + "2005-08-01": { + "1. open": "35.3200", + "2. high": "35.4400", + "3. low": "35.1500", + "4. close": "35.3000", + "5. volume": "7263000" + }, + "2005-07-29": { + "1. open": "35.4500", + "2. high": "35.4500", + "3. low": "35.1100", + "4. close": "35.1400", + "5. volume": "8494900" + }, + "2005-07-28": { + "1. open": "35.3600", + "2. high": "35.4900", + "3. low": "35.1800", + "4. close": "35.4600", + "5. volume": "7518400" + }, + "2005-07-27": { + "1. open": "35.5200", + "2. high": "35.5300", + "3. low": "35.0700", + "4. close": "35.3500", + "5. volume": "8414600" + }, + "2005-07-26": { + "1. open": "35.6400", + "2. high": "35.6500", + "3. low": "35.3100", + "4. close": "35.3700", + "5. volume": "6473500" + }, + "2005-07-25": { + "1. open": "35.5500", + "2. high": "35.6000", + "3. low": "35.2400", + "4. close": "35.4400", + "5. volume": "5979400" + }, + "2005-07-22": { + "1. open": "35.4000", + "2. high": "35.6000", + "3. low": "35.3200", + "4. close": "35.6000", + "5. volume": "6976600" + }, + "2005-07-21": { + "1. open": "35.7000", + "2. high": "35.7000", + "3. low": "35.0600", + "4. close": "35.4000", + "5. volume": "9322000" + }, + "2005-07-20": { + "1. open": "35.2200", + "2. high": "35.5300", + "3. low": "34.8400", + "4. close": "35.1600", + "5. volume": "13308600" + }, + "2005-07-19": { + "1. open": "35.5100", + "2. high": "35.7100", + "3. low": "35.1000", + "4. close": "35.2100", + "5. volume": "12573900" + }, + "2005-07-18": { + "1. open": "35.6700", + "2. high": "35.6900", + "3. low": "35.3800", + "4. close": "35.5100", + "5. volume": "8386100" + }, + "2005-07-15": { + "1. open": "35.6900", + "2. high": "35.9500", + "3. low": "35.6000", + "4. close": "35.8600", + "5. volume": "7631300" + }, + "2005-07-14": { + "1. open": "35.6500", + "2. high": "35.8600", + "3. low": "35.4800", + "4. close": "35.6900", + "5. volume": "8773400" + }, + "2005-07-13": { + "1. open": "35.2500", + "2. high": "35.5700", + "3. low": "35.1700", + "4. close": "35.4900", + "5. volume": "11108900" + }, + "2005-07-12": { + "1. open": "34.9600", + "2. high": "35.3500", + "3. low": "34.8600", + "4. close": "35.2500", + "5. volume": "14462200" + }, + "2005-07-11": { + "1. open": "34.8100", + "2. high": "35.3300", + "3. low": "34.7500", + "4. close": "34.9600", + "5. volume": "8455100" + }, + "2005-07-08": { + "1. open": "34.6100", + "2. high": "35.0300", + "3. low": "34.5000", + "4. close": "34.8100", + "5. volume": "9587000" + }, + "2005-07-07": { + "1. open": "34.6000", + "2. high": "34.6000", + "3. low": "34.3000", + "4. close": "34.4600", + "5. volume": "10625900" + }, + "2005-07-06": { + "1. open": "35.0000", + "2. high": "35.1500", + "3. low": "34.4300", + "4. close": "34.6000", + "5. volume": "10760500" + }, + "2005-07-05": { + "1. open": "35.0000", + "2. high": "35.2800", + "3. low": "34.8100", + "4. close": "34.9700", + "5. volume": "7921200" + }, + "2005-07-01": { + "1. open": "35.2200", + "2. high": "35.3000", + "3. low": "35.0100", + "4. close": "35.0600", + "5. volume": "10686600" + }, + "2005-06-30": { + "1. open": "35.7100", + "2. high": "36.0000", + "3. low": "35.3200", + "4. close": "35.3200", + "5. volume": "10788500" + }, + "2005-06-29": { + "1. open": "35.9800", + "2. high": "36.1000", + "3. low": "35.8800", + "4. close": "35.9600", + "5. volume": "6204900" + }, + "2005-06-28": { + "1. open": "35.7700", + "2. high": "35.9200", + "3. low": "35.6200", + "4. close": "35.9200", + "5. volume": "5892400" + }, + "2005-06-27": { + "1. open": "35.5800", + "2. high": "35.7700", + "3. low": "35.5200", + "4. close": "35.5900", + "5. volume": "8561800" + }, + "2005-06-24": { + "1. open": "35.5000", + "2. high": "36.0300", + "3. low": "35.4000", + "4. close": "35.5700", + "5. volume": "12273900" + }, + "2005-06-23": { + "1. open": "36.3000", + "2. high": "36.4300", + "3. low": "35.9200", + "4. close": "35.9300", + "5. volume": "10695500" + }, + "2005-06-22": { + "1. open": "36.0600", + "2. high": "36.4300", + "3. low": "36.0600", + "4. close": "36.2600", + "5. volume": "9192700" + }, + "2005-06-21": { + "1. open": "36.0500", + "2. high": "36.1400", + "3. low": "35.8950", + "4. close": "36.0400", + "5. volume": "5783400" + }, + "2005-06-20": { + "1. open": "35.9000", + "2. high": "36.1900", + "3. low": "35.8000", + "4. close": "36.0500", + "5. volume": "8378700" + }, + "2005-06-17": { + "1. open": "36.1900", + "2. high": "36.2000", + "3. low": "35.8800", + "4. close": "36.0800", + "5. volume": "15436700" + }, + "2005-06-16": { + "1. open": "35.6600", + "2. high": "36.0500", + "3. low": "35.6100", + "4. close": "35.9000", + "5. volume": "9775400" + }, + "2005-06-15": { + "1. open": "35.7400", + "2. high": "35.9000", + "3. low": "35.6100", + "4. close": "35.7100", + "5. volume": "9128200" + }, + "2005-06-14": { + "1. open": "35.4500", + "2. high": "35.7300", + "3. low": "35.3900", + "4. close": "35.6000", + "5. volume": "5900100" + }, + "2005-06-13": { + "1. open": "35.2900", + "2. high": "35.7600", + "3. low": "35.2700", + "4. close": "35.5000", + "5. volume": "7127600" + }, + "2005-06-10": { + "1. open": "35.6000", + "2. high": "35.6400", + "3. low": "35.2400", + "4. close": "35.4300", + "5. volume": "6504700" + }, + "2005-06-09": { + "1. open": "35.5200", + "2. high": "35.7000", + "3. low": "35.3100", + "4. close": "35.5000", + "5. volume": "7090400" + }, + "2005-06-08": { + "1. open": "35.5500", + "2. high": "35.8100", + "3. low": "35.4800", + "4. close": "35.6700", + "5. volume": "7721800" + }, + "2005-06-07": { + "1. open": "35.5200", + "2. high": "35.9400", + "3. low": "35.4500", + "4. close": "35.4800", + "5. volume": "8578500" + }, + "2005-06-06": { + "1. open": "35.4700", + "2. high": "35.5900", + "3. low": "35.2000", + "4. close": "35.5100", + "5. volume": "5933100" + }, + "2005-06-03": { + "1. open": "35.6200", + "2. high": "35.8500", + "3. low": "35.4100", + "4. close": "35.5500", + "5. volume": "8616400" + }, + "2005-06-02": { + "1. open": "35.2500", + "2. high": "35.7800", + "3. low": "35.0100", + "4. close": "35.7400", + "5. volume": "15578700" + }, + "2005-06-01": { + "1. open": "35.5600", + "2. high": "36.5000", + "3. low": "35.5600", + "4. close": "35.7600", + "5. volume": "12206800" + }, + "2005-05-31": { + "1. open": "35.8300", + "2. high": "36.0000", + "3. low": "35.6400", + "4. close": "35.7500", + "5. volume": "7597500" + }, + "2005-05-27": { + "1. open": "35.9500", + "2. high": "36.0400", + "3. low": "35.7100", + "4. close": "35.8000", + "5. volume": "6003700" + }, + "2005-05-26": { + "1. open": "36.0400", + "2. high": "36.0900", + "3. low": "35.7200", + "4. close": "35.9400", + "5. volume": "5880200" + }, + "2005-05-25": { + "1. open": "35.7900", + "2. high": "36.0000", + "3. low": "35.7000", + "4. close": "35.9100", + "5. volume": "5064800" + }, + "2005-05-24": { + "1. open": "35.9700", + "2. high": "36.0000", + "3. low": "35.6600", + "4. close": "35.8900", + "5. volume": "6290700" + }, + "2005-05-23": { + "1. open": "35.9200", + "2. high": "36.0000", + "3. low": "35.7200", + "4. close": "35.9100", + "5. volume": "7940900" + }, + "2005-05-20": { + "1. open": "36.1900", + "2. high": "36.2600", + "3. low": "35.3600", + "4. close": "36.0600", + "5. volume": "7475100" + }, + "2005-05-19": { + "1. open": "35.8300", + "2. high": "36.3000", + "3. low": "35.8100", + "4. close": "36.1900", + "5. volume": "10298500" + }, + "2005-05-18": { + "1. open": "35.6000", + "2. high": "36.1000", + "3. low": "35.4600", + "4. close": "36.0500", + "5. volume": "14821100" + }, + "2005-05-17": { + "1. open": "34.5100", + "2. high": "35.2600", + "3. low": "34.5000", + "4. close": "35.2100", + "5. volume": "11668100" + }, + "2005-05-16": { + "1. open": "34.5900", + "2. high": "34.9200", + "3. low": "34.5300", + "4. close": "34.7400", + "5. volume": "10447100" + }, + "2005-05-13": { + "1. open": "34.8300", + "2. high": "34.8300", + "3. low": "34.1100", + "4. close": "34.4600", + "5. volume": "13913000" + }, + "2005-05-12": { + "1. open": "35.3500", + "2. high": "35.3900", + "3. low": "34.6300", + "4. close": "34.8300", + "5. volume": "11278100" + }, + "2005-05-11": { + "1. open": "35.1400", + "2. high": "35.4400", + "3. low": "34.8600", + "4. close": "35.3000", + "5. volume": "9091900" + }, + "2005-05-10": { + "1. open": "35.6000", + "2. high": "35.6200", + "3. low": "35.0000", + "4. close": "35.1400", + "5. volume": "13667900" + }, + "2005-05-09": { + "1. open": "35.5600", + "2. high": "36.0000", + "3. low": "35.5400", + "4. close": "35.9600", + "5. volume": "6858100" + }, + "2005-05-06": { + "1. open": "36.0000", + "2. high": "36.0500", + "3. low": "35.5000", + "4. close": "35.6100", + "5. volume": "7313800" + }, + "2005-05-05": { + "1. open": "36.1500", + "2. high": "36.1900", + "3. low": "35.5200", + "4. close": "35.9000", + "5. volume": "8286700" + }, + "2005-05-04": { + "1. open": "35.5100", + "2. high": "36.1700", + "3. low": "35.4480", + "4. close": "36.1000", + "5. volume": "12880000" + }, + "2005-05-03": { + "1. open": "35.5800", + "2. high": "35.8200", + "3. low": "35.2700", + "4. close": "35.5000", + "5. volume": "12748700" + }, + "2005-05-02": { + "1. open": "35.5800", + "2. high": "35.6000", + "3. low": "35.1200", + "4. close": "35.5700", + "5. volume": "10170400" + }, + "2005-04-29": { + "1. open": "35.0300", + "2. high": "35.5000", + "3. low": "34.9200", + "4. close": "35.4900", + "5. volume": "14205800" + }, + "2005-04-28": { + "1. open": "35.3000", + "2. high": "35.5100", + "3. low": "35.0000", + "4. close": "35.0200", + "5. volume": "12987700" + }, + "2005-04-27": { + "1. open": "35.0800", + "2. high": "35.7500", + "3. low": "34.9700", + "4. close": "35.5000", + "5. volume": "11456900" + }, + "2005-04-26": { + "1. open": "35.1800", + "2. high": "35.4300", + "3. low": "35.0400", + "4. close": "35.0800", + "5. volume": "8410100" + }, + "2005-04-25": { + "1. open": "34.9800", + "2. high": "35.2000", + "3. low": "34.8900", + "4. close": "35.1700", + "5. volume": "9174600" + }, + "2005-04-22": { + "1. open": "34.7700", + "2. high": "35.1800", + "3. low": "34.5600", + "4. close": "34.8700", + "5. volume": "13476600" + }, + "2005-04-21": { + "1. open": "35.0200", + "2. high": "35.1700", + "3. low": "34.3200", + "4. close": "35.0800", + "5. volume": "16555800" + }, + "2005-04-20": { + "1. open": "35.5700", + "2. high": "35.8800", + "3. low": "34.7300", + "4. close": "34.7600", + "5. volume": "25470000" + }, + "2005-04-19": { + "1. open": "34.7300", + "2. high": "35.1600", + "3. low": "34.6800", + "4. close": "34.9500", + "5. volume": "10932200" + }, + "2005-04-18": { + "1. open": "34.2500", + "2. high": "34.9200", + "3. low": "34.2100", + "4. close": "34.6400", + "5. volume": "16011300" + }, + "2005-04-15": { + "1. open": "34.2500", + "2. high": "34.7000", + "3. low": "33.8900", + "4. close": "33.9300", + "5. volume": "15012100" + }, + "2005-04-14": { + "1. open": "34.5700", + "2. high": "34.6100", + "3. low": "34.1900", + "4. close": "34.1900", + "5. volume": "11012300" + }, + "2005-04-13": { + "1. open": "35.0500", + "2. high": "35.0900", + "3. low": "34.5000", + "4. close": "34.5700", + "5. volume": "11500600" + }, + "2005-04-12": { + "1. open": "34.6200", + "2. high": "35.2000", + "3. low": "34.2500", + "4. close": "35.0400", + "5. volume": "14425600" + }, + "2005-04-11": { + "1. open": "34.6700", + "2. high": "34.8100", + "3. low": "34.5700", + "4. close": "34.6200", + "5. volume": "7172800" + }, + "2005-04-08": { + "1. open": "34.8600", + "2. high": "34.9500", + "3. low": "34.5000", + "4. close": "34.5000", + "5. volume": "6360800" + }, + "2005-04-07": { + "1. open": "34.7500", + "2. high": "35.1000", + "3. low": "34.6700", + "4. close": "34.8000", + "5. volume": "8304500" + }, + "2005-04-06": { + "1. open": "34.7500", + "2. high": "34.9100", + "3. low": "34.6200", + "4. close": "34.6800", + "5. volume": "10676000" + }, + "2005-04-05": { + "1. open": "34.1000", + "2. high": "34.7600", + "3. low": "33.9700", + "4. close": "34.5800", + "5. volume": "15200900" + }, + "2005-04-04": { + "1. open": "33.6700", + "2. high": "33.9500", + "3. low": "33.3500", + "4. close": "33.7700", + "5. volume": "15639300" + }, + "2005-04-01": { + "1. open": "34.7900", + "2. high": "35.1100", + "3. low": "33.8400", + "4. close": "34.2500", + "5. volume": "20140200" + }, + "2005-03-31": { + "1. open": "34.9000", + "2. high": "34.9300", + "3. low": "34.5300", + "4. close": "34.6000", + "5. volume": "13312200" + }, + "2005-03-30": { + "1. open": "34.5200", + "2. high": "34.9800", + "3. low": "34.4700", + "4. close": "34.9500", + "5. volume": "11279800" + }, + "2005-03-29": { + "1. open": "34.6500", + "2. high": "35.1000", + "3. low": "34.3200", + "4. close": "34.5800", + "5. volume": "14720400" + }, + "2005-03-28": { + "1. open": "34.9300", + "2. high": "35.0800", + "3. low": "34.7300", + "4. close": "34.8500", + "5. volume": "8804800" + }, + "2005-03-24": { + "1. open": "35.1000", + "2. high": "35.1500", + "3. low": "34.8700", + "4. close": "34.9300", + "5. volume": "11987900" + }, + "2005-03-23": { + "1. open": "35.0600", + "2. high": "35.2900", + "3. low": "34.8800", + "4. close": "34.9300", + "5. volume": "17485800" + }, + "2005-03-22": { + "1. open": "36.0000", + "2. high": "36.0000", + "3. low": "34.9600", + "4. close": "35.0600", + "5. volume": "14833000" + }, + "2005-03-21": { + "1. open": "35.8800", + "2. high": "35.9500", + "3. low": "35.5000", + "4. close": "35.7900", + "5. volume": "11448100" + }, + "2005-03-18": { + "1. open": "36.1600", + "2. high": "36.2500", + "3. low": "35.8200", + "4. close": "36.0100", + "5. volume": "18106400" + }, + "2005-03-17": { + "1. open": "36.2200", + "2. high": "36.2800", + "3. low": "35.9000", + "4. close": "36.1500", + "5. volume": "9034600" + }, + "2005-03-16": { + "1. open": "36.2500", + "2. high": "36.4000", + "3. low": "36.0500", + "4. close": "36.2500", + "5. volume": "13404700" + }, + "2005-03-15": { + "1. open": "36.5100", + "2. high": "36.6700", + "3. low": "36.1900", + "4. close": "36.2500", + "5. volume": "8607000" + }, + "2005-03-14": { + "1. open": "36.1100", + "2. high": "36.4900", + "3. low": "35.8600", + "4. close": "36.4500", + "5. volume": "13097500" + }, + "2005-03-11": { + "1. open": "36.2600", + "2. high": "36.3800", + "3. low": "36.0000", + "4. close": "36.1100", + "5. volume": "9297300" + }, + "2005-03-10": { + "1. open": "36.4800", + "2. high": "36.6000", + "3. low": "36.2900", + "4. close": "36.3600", + "5. volume": "11903100" + }, + "2005-03-09": { + "1. open": "36.7300", + "2. high": "36.8200", + "3. low": "36.3440", + "4. close": "36.4700", + "5. volume": "17648000" + }, + "2005-03-08": { + "1. open": "37.2300", + "2. high": "37.2800", + "3. low": "36.9100", + "4. close": "36.9400", + "5. volume": "9934400" + }, + "2005-03-07": { + "1. open": "37.5100", + "2. high": "37.5500", + "3. low": "37.3100", + "4. close": "37.3400", + "5. volume": "11265600" + }, + "2005-03-04": { + "1. open": "37.2500", + "2. high": "37.7900", + "3. low": "37.1200", + "4. close": "37.5100", + "5. volume": "12698300" + }, + "2005-03-03": { + "1. open": "37.1500", + "2. high": "37.1800", + "3. low": "36.7000", + "4. close": "37.0100", + "5. volume": "8372400" + }, + "2005-03-02": { + "1. open": "37.0000", + "2. high": "37.4200", + "3. low": "36.8700", + "4. close": "36.9900", + "5. volume": "9392100" + }, + "2005-03-01": { + "1. open": "37.0000", + "2. high": "37.3400", + "3. low": "36.8800", + "4. close": "37.0900", + "5. volume": "10170900" + }, + "2005-02-28": { + "1. open": "36.9700", + "2. high": "37.0200", + "3. low": "36.5200", + "4. close": "36.5500", + "5. volume": "11403900" + }, + "2005-02-25": { + "1. open": "36.6800", + "2. high": "37.0800", + "3. low": "36.6500", + "4. close": "36.9700", + "5. volume": "8776200" + }, + "2005-02-24": { + "1. open": "36.5200", + "2. high": "36.8900", + "3. low": "36.4500", + "4. close": "36.6800", + "5. volume": "9123400" + }, + "2005-02-23": { + "1. open": "36.1800", + "2. high": "36.5800", + "3. low": "36.0000", + "4. close": "36.4800", + "5. volume": "12550200" + }, + "2005-02-22": { + "1. open": "36.5100", + "2. high": "36.6300", + "3. low": "35.9000", + "4. close": "35.9300", + "5. volume": "14882000" + }, + "2005-02-18": { + "1. open": "36.6500", + "2. high": "36.7600", + "3. low": "36.3000", + "4. close": "36.5100", + "5. volume": "17789700" + }, + "2005-02-17": { + "1. open": "37.2800", + "2. high": "37.3700", + "3. low": "36.7800", + "4. close": "36.7800", + "5. volume": "12155800" + }, + "2005-02-16": { + "1. open": "37.3400", + "2. high": "37.4300", + "3. low": "37.1800", + "4. close": "37.3300", + "5. volume": "9579800" + }, + "2005-02-15": { + "1. open": "37.6700", + "2. high": "37.7500", + "3. low": "37.4500", + "4. close": "37.5500", + "5. volume": "8145300" + }, + "2005-02-14": { + "1. open": "37.5700", + "2. high": "37.5700", + "3. low": "37.2700", + "4. close": "37.5000", + "5. volume": "6686000" + }, + "2005-02-11": { + "1. open": "37.3000", + "2. high": "37.5800", + "3. low": "37.1400", + "4. close": "37.4800", + "5. volume": "10676700" + }, + "2005-02-10": { + "1. open": "37.5600", + "2. high": "37.6600", + "3. low": "37.3900", + "4. close": "37.4500", + "5. volume": "8872600" + }, + "2005-02-09": { + "1. open": "37.6100", + "2. high": "37.7400", + "3. low": "37.4500", + "4. close": "37.5000", + "5. volume": "7084500" + }, + "2005-02-08": { + "1. open": "37.9200", + "2. high": "37.9900", + "3. low": "37.6900", + "4. close": "37.7600", + "5. volume": "7579200" + }, + "2005-02-07": { + "1. open": "37.7000", + "2. high": "38.0700", + "3. low": "37.6000", + "4. close": "37.9700", + "5. volume": "9438000" + }, + "2005-02-04": { + "1. open": "37.4400", + "2. high": "37.7400", + "3. low": "37.4000", + "4. close": "37.6900", + "5. volume": "10662400" + }, + "2005-02-03": { + "1. open": "37.5300", + "2. high": "37.5300", + "3. low": "37.3500", + "4. close": "37.3900", + "5. volume": "10737700" + }, + "2005-02-02": { + "1. open": "37.5000", + "2. high": "37.5400", + "3. low": "37.3800", + "4. close": "37.5200", + "5. volume": "13147400" + }, + "2005-02-01": { + "1. open": "37.5000", + "2. high": "37.6400", + "3. low": "37.3000", + "4. close": "37.5000", + "5. volume": "14015400" + }, + "2005-01-31": { + "1. open": "37.2800", + "2. high": "37.4000", + "3. low": "37.2400", + "4. close": "37.3300", + "5. volume": "14111800" + }, + "2005-01-28": { + "1. open": "36.8800", + "2. high": "37.0000", + "3. low": "36.6300", + "4. close": "37.0000", + "5. volume": "15282000" + }, + "2005-01-27": { + "1. open": "36.6600", + "2. high": "36.9000", + "3. low": "36.5100", + "4. close": "36.7500", + "5. volume": "9791100" + }, + "2005-01-26": { + "1. open": "36.8000", + "2. high": "37.0000", + "3. low": "36.7600", + "4. close": "36.8300", + "5. volume": "14555600" + }, + "2005-01-25": { + "1. open": "36.9900", + "2. high": "37.2100", + "3. low": "36.8300", + "4. close": "36.8600", + "5. volume": "9986100" + }, + "2005-01-24": { + "1. open": "36.8600", + "2. high": "37.2200", + "3. low": "36.7600", + "4. close": "36.8800", + "5. volume": "12870700" + }, + "2005-01-21": { + "1. open": "37.2500", + "2. high": "37.4900", + "3. low": "36.8500", + "4. close": "36.8500", + "5. volume": "14174400" + }, + "2005-01-20": { + "1. open": "37.8000", + "2. high": "37.8300", + "3. low": "37.1100", + "4. close": "37.2500", + "5. volume": "15240300" + }, + "2005-01-19": { + "1. open": "38.0100", + "2. high": "38.4500", + "3. low": "37.8300", + "4. close": "37.8400", + "5. volume": "15845900" + }, + "2005-01-18": { + "1. open": "37.7100", + "2. high": "38.4900", + "3. low": "37.5220", + "4. close": "38.4000", + "5. volume": "9729100" + }, + "2005-01-14": { + "1. open": "37.7800", + "2. high": "37.9800", + "3. low": "37.6500", + "4. close": "37.8100", + "5. volume": "7346500" + }, + "2005-01-13": { + "1. open": "38.0000", + "2. high": "38.3800", + "3. low": "37.7100", + "4. close": "37.7700", + "5. volume": "9646600" + }, + "2005-01-12": { + "1. open": "38.0000", + "2. high": "38.0300", + "3. low": "37.5700", + "4. close": "37.9900", + "5. volume": "9075900" + }, + "2005-01-11": { + "1. open": "38.1000", + "2. high": "38.2500", + "3. low": "37.9000", + "4. close": "37.9000", + "5. volume": "8966300" + }, + "2005-01-10": { + "1. open": "38.2700", + "2. high": "38.5100", + "3. low": "38.0500", + "4. close": "38.2700", + "5. volume": "9284500" + }, + "2005-01-07": { + "1. open": "38.6900", + "2. high": "38.8700", + "3. low": "38.3900", + "4. close": "38.4000", + "5. volume": "9971200" + }, + "2005-01-06": { + "1. open": "38.7700", + "2. high": "38.9800", + "3. low": "38.6400", + "4. close": "38.7100", + "5. volume": "9115900" + }, + "2005-01-05": { + "1. open": "38.6000", + "2. high": "38.9200", + "3. low": "38.3900", + "4. close": "38.4900", + "5. volume": "9770200" + }, + "2005-01-04": { + "1. open": "38.9800", + "2. high": "39.0600", + "3. low": "38.3200", + "4. close": "38.4100", + "5. volume": "11360900" + }, + "2005-01-03": { + "1. open": "39.4800", + "2. high": "39.6900", + "3. low": "39.0100", + "4. close": "39.1500", + "5. volume": "14957900" + }, + "2004-12-31": { + "1. open": "39.0800", + "2. high": "39.1700", + "3. low": "38.9500", + "4. close": "39.0100", + "5. volume": "5754000" + }, + "2004-12-30": { + "1. open": "39.1600", + "2. high": "39.3200", + "3. low": "39.0500", + "4. close": "39.0800", + "5. volume": "4745700" + }, + "2004-12-29": { + "1. open": "39.0100", + "2. high": "39.1600", + "3. low": "38.9400", + "4. close": "39.1600", + "5. volume": "6008200" + }, + "2004-12-28": { + "1. open": "38.9700", + "2. high": "39.3000", + "3. low": "38.9450", + "4. close": "39.2100", + "5. volume": "5420000" + }, + "2004-12-27": { + "1. open": "39.2000", + "2. high": "39.2900", + "3. low": "38.9250", + "4. close": "39.0100", + "5. volume": "5639800" + }, + "2004-12-23": { + "1. open": "39.1200", + "2. high": "39.4800", + "3. low": "39.1000", + "4. close": "39.1600", + "5. volume": "8556100" + }, + "2004-12-22": { + "1. open": "38.9500", + "2. high": "39.2300", + "3. low": "38.8000", + "4. close": "39.0300", + "5. volume": "9282700" + }, + "2004-12-21": { + "1. open": "38.6500", + "2. high": "39.2500", + "3. low": "38.6400", + "4. close": "39.0700", + "5. volume": "8686400" + }, + "2004-12-20": { + "1. open": "38.6000", + "2. high": "38.8800", + "3. low": "38.5200", + "4. close": "38.6000", + "5. volume": "8837800" + }, + "2004-12-17": { + "1. open": "38.2000", + "2. high": "38.8200", + "3. low": "38.1900", + "4. close": "38.5200", + "5. volume": "14179700" + }, + "2004-12-16": { + "1. open": "38.8000", + "2. high": "39.0000", + "3. low": "38.6300", + "4. close": "38.9300", + "5. volume": "11590300" + }, + "2004-12-15": { + "1. open": "38.8000", + "2. high": "39.2500", + "3. low": "38.7600", + "4. close": "39.0300", + "5. volume": "13420900" + }, + "2004-12-14": { + "1. open": "38.3200", + "2. high": "38.8000", + "3. low": "38.3000", + "4. close": "38.7400", + "5. volume": "12084600" + }, + "2004-12-13": { + "1. open": "38.0000", + "2. high": "38.4000", + "3. low": "37.9200", + "4. close": "38.2500", + "5. volume": "14880100" + }, + "2004-12-10": { + "1. open": "37.6600", + "2. high": "37.8600", + "3. low": "37.4900", + "4. close": "37.6300", + "5. volume": "8579000" + }, + "2004-12-09": { + "1. open": "37.2500", + "2. high": "37.8900", + "3. low": "37.2500", + "4. close": "37.6900", + "5. volume": "10360900" + }, + "2004-12-08": { + "1. open": "37.8100", + "2. high": "37.8300", + "3. low": "37.5300", + "4. close": "37.5500", + "5. volume": "11421600" + }, + "2004-12-07": { + "1. open": "38.2000", + "2. high": "38.3000", + "3. low": "37.8000", + "4. close": "37.8100", + "5. volume": "8779000" + }, + "2004-12-06": { + "1. open": "37.9500", + "2. high": "38.4200", + "3. low": "37.7716", + "4. close": "38.1200", + "5. volume": "10695800" + }, + "2004-12-03": { + "1. open": "38.3800", + "2. high": "38.5200", + "3. low": "37.9900", + "4. close": "38.0600", + "5. volume": "10918000" + }, + "2004-12-02": { + "1. open": "38.2500", + "2. high": "38.6200", + "3. low": "38.2000", + "4. close": "38.4400", + "5. volume": "8238200" + }, + "2004-12-01": { + "1. open": "37.8000", + "2. high": "38.2800", + "3. low": "37.7700", + "4. close": "38.2800", + "5. volume": "11122800" + }, + "2004-11-30": { + "1. open": "37.1800", + "2. high": "37.7000", + "3. low": "37.0600", + "4. close": "37.6500", + "5. volume": "13032200" + }, + "2004-11-29": { + "1. open": "37.6900", + "2. high": "37.8600", + "3. low": "37.1100", + "4. close": "37.3100", + "5. volume": "10747600" + }, + "2004-11-26": { + "1. open": "37.7000", + "2. high": "37.7900", + "3. low": "37.6000", + "4. close": "37.6900", + "5. volume": "3143500" + }, + "2004-11-24": { + "1. open": "37.7800", + "2. high": "37.8000", + "3. low": "37.5500", + "4. close": "37.7000", + "5. volume": "6854700" + }, + "2004-11-23": { + "1. open": "37.6500", + "2. high": "37.7000", + "3. low": "37.2600", + "4. close": "37.5600", + "5. volume": "10883200" + }, + "2004-11-22": { + "1. open": "37.4200", + "2. high": "37.8500", + "3. low": "37.1500", + "4. close": "37.5500", + "5. volume": "13073300" + }, + "2004-11-19": { + "1. open": "37.9000", + "2. high": "37.9800", + "3. low": "37.2700", + "4. close": "37.4200", + "5. volume": "14346300" + }, + "2004-11-18": { + "1. open": "38.2000", + "2. high": "38.3400", + "3. low": "37.7900", + "4. close": "37.8200", + "5. volume": "14942800" + }, + "2004-11-17": { + "1. open": "38.5000", + "2. high": "38.8300", + "3. low": "38.1200", + "4. close": "38.2700", + "5. volume": "14438700" + }, + "2004-11-16": { + "1. open": "38.5000", + "2. high": "38.7600", + "3. low": "38.4000", + "4. close": "38.4700", + "5. volume": "14141300" + }, + "2004-11-15": { + "1. open": "39.0000", + "2. high": "39.1600", + "3. low": "38.9500", + "4. close": "39.1600", + "5. volume": "8794300" + }, + "2004-11-12": { + "1. open": "38.9300", + "2. high": "39.2900", + "3. low": "38.9000", + "4. close": "39.1700", + "5. volume": "11168600" + }, + "2004-11-11": { + "1. open": "39.2000", + "2. high": "39.4200", + "3. low": "38.8700", + "4. close": "39.1800", + "5. volume": "8004300" + }, + "2004-11-10": { + "1. open": "39.1800", + "2. high": "39.1900", + "3. low": "38.8500", + "4. close": "38.9500", + "5. volume": "7633400" + }, + "2004-11-09": { + "1. open": "39.3300", + "2. high": "39.4900", + "3. low": "39.0600", + "4. close": "39.1100", + "5. volume": "7004600" + }, + "2004-11-08": { + "1. open": "39.3200", + "2. high": "39.4500", + "3. low": "39.1100", + "4. close": "39.2800", + "5. volume": "7547900" + }, + "2004-11-05": { + "1. open": "39.6400", + "2. high": "39.9100", + "3. low": "39.0000", + "4. close": "39.3500", + "5. volume": "13418700" + }, + "2004-11-04": { + "1. open": "38.7500", + "2. high": "39.6600", + "3. low": "38.5000", + "4. close": "39.6400", + "5. volume": "12158700" + }, + "2004-11-03": { + "1. open": "39.3500", + "2. high": "39.4300", + "3. low": "38.6300", + "4. close": "38.8500", + "5. volume": "11104200" + }, + "2004-11-02": { + "1. open": "38.5000", + "2. high": "39.1700", + "3. low": "38.4100", + "4. close": "38.5500", + "5. volume": "9869300" + }, + "2004-11-01": { + "1. open": "38.7700", + "2. high": "38.9400", + "3. low": "38.4300", + "4. close": "38.5000", + "5. volume": "10154500" + }, + "2004-10-29": { + "1. open": "38.4200", + "2. high": "38.6200", + "3. low": "38.0200", + "4. close": "38.6000", + "5. volume": "11215900" + }, + "2004-10-28": { + "1. open": "37.8500", + "2. high": "38.5500", + "3. low": "37.6700", + "4. close": "38.4800", + "5. volume": "8766200" + }, + "2004-10-27": { + "1. open": "37.3500", + "2. high": "38.1800", + "3. low": "37.0300", + "4. close": "38.0200", + "5. volume": "11518800" + }, + "2004-10-26": { + "1. open": "37.0200", + "2. high": "37.6000", + "3. low": "36.9500", + "4. close": "37.4900", + "5. volume": "10566300" + }, + "2004-10-25": { + "1. open": "37.4700", + "2. high": "37.5300", + "3. low": "36.9000", + "4. close": "37.0200", + "5. volume": "11971100" + }, + "2004-10-22": { + "1. open": "37.8000", + "2. high": "37.8776", + "3. low": "37.4000", + "4. close": "37.4700", + "5. volume": "8983300" + }, + "2004-10-21": { + "1. open": "37.0800", + "2. high": "37.8500", + "3. low": "37.0500", + "4. close": "37.7000", + "5. volume": "11568200" + }, + "2004-10-20": { + "1. open": "36.7000", + "2. high": "37.4500", + "3. low": "36.3210", + "4. close": "37.2500", + "5. volume": "23141100" + }, + "2004-10-19": { + "1. open": "38.7500", + "2. high": "39.3800", + "3. low": "37.7900", + "4. close": "37.9800", + "5. volume": "16571000" + }, + "2004-10-18": { + "1. open": "38.5500", + "2. high": "39.1100", + "3. low": "38.5300", + "4. close": "39.0000", + "5. volume": "5915300" + }, + "2004-10-15": { + "1. open": "38.5300", + "2. high": "39.1000", + "3. low": "38.5200", + "4. close": "38.7400", + "5. volume": "8057300" + }, + "2004-10-14": { + "1. open": "39.2400", + "2. high": "39.2400", + "3. low": "38.2000", + "4. close": "38.5300", + "5. volume": "11762100" + }, + "2004-10-13": { + "1. open": "39.6000", + "2. high": "39.6900", + "3. low": "38.9500", + "4. close": "39.2400", + "5. volume": "7602800" + }, + "2004-10-12": { + "1. open": "39.0500", + "2. high": "39.6400", + "3. low": "39.0100", + "4. close": "39.5100", + "5. volume": "8410800" + }, + "2004-10-11": { + "1. open": "39.5000", + "2. high": "39.6900", + "3. low": "39.3800", + "4. close": "39.3800", + "5. volume": "3363700" + }, + "2004-10-08": { + "1. open": "39.5400", + "2. high": "39.7700", + "3. low": "39.2600", + "4. close": "39.6500", + "5. volume": "6542800" + }, + "2004-10-07": { + "1. open": "39.5200", + "2. high": "39.8900", + "3. low": "39.4100", + "4. close": "39.5300", + "5. volume": "7051800" + }, + "2004-10-06": { + "1. open": "39.3100", + "2. high": "39.5300", + "3. low": "39.1600", + "4. close": "39.4900", + "5. volume": "7631200" + }, + "2004-10-05": { + "1. open": "39.7000", + "2. high": "39.8100", + "3. low": "39.0600", + "4. close": "39.4600", + "5. volume": "12012800" + }, + "2004-10-04": { + "1. open": "40.3300", + "2. high": "40.4500", + "3. low": "39.7500", + "4. close": "39.7600", + "5. volume": "12622200" + }, + "2004-10-01": { + "1. open": "39.9000", + "2. high": "40.4000", + "3. low": "39.8600", + "4. close": "40.3400", + "5. volume": "11375700" + }, + "2004-09-30": { + "1. open": "39.6500", + "2. high": "39.7900", + "3. low": "39.4200", + "4. close": "39.7300", + "5. volume": "8422700" + }, + "2004-09-29": { + "1. open": "39.3800", + "2. high": "39.6800", + "3. low": "39.0400", + "4. close": "39.6800", + "5. volume": "7725600" + }, + "2004-09-28": { + "1. open": "39.1400", + "2. high": "39.4700", + "3. low": "38.9500", + "4. close": "39.3800", + "5. volume": "8002100" + }, + "2004-09-27": { + "1. open": "39.6200", + "2. high": "39.6300", + "3. low": "39.0600", + "4. close": "39.1300", + "5. volume": "10374800" + }, + "2004-09-24": { + "1. open": "39.4700", + "2. high": "39.9300", + "3. low": "39.4200", + "4. close": "39.7500", + "5. volume": "8779600" + }, + "2004-09-23": { + "1. open": "39.7500", + "2. high": "39.7600", + "3. low": "39.4100", + "4. close": "39.4600", + "5. volume": "9352100" + }, + "2004-09-22": { + "1. open": "39.5000", + "2. high": "39.9400", + "3. low": "39.3500", + "4. close": "39.8500", + "5. volume": "12767500" + }, + "2004-09-21": { + "1. open": "39.5000", + "2. high": "40.2500", + "3. low": "39.5000", + "4. close": "40.1000", + "5. volume": "10296700" + }, + "2004-09-20": { + "1. open": "39.6600", + "2. high": "39.6600", + "3. low": "39.3000", + "4. close": "39.3800", + "5. volume": "7806700" + }, + "2004-09-17": { + "1. open": "39.6800", + "2. high": "39.8000", + "3. low": "39.5100", + "4. close": "39.6500", + "5. volume": "9749500" + }, + "2004-09-16": { + "1. open": "39.3100", + "2. high": "39.8400", + "3. low": "39.1500", + "4. close": "39.5800", + "5. volume": "10947400" + }, + "2004-09-15": { + "1. open": "39.3700", + "2. high": "39.4500", + "3. low": "39.0800", + "4. close": "39.0800", + "5. volume": "7142200" + }, + "2004-09-14": { + "1. open": "39.3000", + "2. high": "39.6700", + "3. low": "39.2900", + "4. close": "39.4900", + "5. volume": "7749300" + }, + "2004-09-13": { + "1. open": "39.6900", + "2. high": "39.8800", + "3. low": "39.1600", + "4. close": "39.1600", + "5. volume": "8320200" + }, + "2004-09-10": { + "1. open": "39.6200", + "2. high": "39.9200", + "3. low": "39.4700", + "4. close": "39.8000", + "5. volume": "6536900" + }, + "2004-09-09": { + "1. open": "39.5100", + "2. high": "39.8200", + "3. low": "39.3500", + "4. close": "39.7400", + "5. volume": "7663900" + }, + "2004-09-08": { + "1. open": "39.6200", + "2. high": "39.8900", + "3. low": "39.3500", + "4. close": "39.3700", + "5. volume": "11362200" + }, + "2004-09-07": { + "1. open": "39.8500", + "2. high": "40.1000", + "3. low": "39.7100", + "4. close": "39.8700", + "5. volume": "10487500" + }, + "2004-09-03": { + "1. open": "39.7500", + "2. high": "40.0000", + "3. low": "39.7000", + "4. close": "39.8500", + "5. volume": "6939300" + }, + "2004-09-02": { + "1. open": "39.4500", + "2. high": "39.9900", + "3. low": "39.2700", + "4. close": "39.8400", + "5. volume": "7301300" + }, + "2004-09-01": { + "1. open": "39.5200", + "2. high": "39.6500", + "3. low": "38.9900", + "4. close": "39.2600", + "5. volume": "8253400" + }, + "2004-08-31": { + "1. open": "39.1100", + "2. high": "39.5800", + "3. low": "38.9100", + "4. close": "39.5800", + "5. volume": "6606700" + }, + "2004-08-30": { + "1. open": "39.6700", + "2. high": "39.6900", + "3. low": "39.1000", + "4. close": "39.1000", + "5. volume": "5918800" + }, + "2004-08-27": { + "1. open": "39.5500", + "2. high": "39.8000", + "3. low": "39.5000", + "4. close": "39.7200", + "5. volume": "6590800" + }, + "2004-08-26": { + "1. open": "39.3200", + "2. high": "39.6500", + "3. low": "39.1000", + "4. close": "39.4500", + "5. volume": "8500300" + }, + "2004-08-25": { + "1. open": "38.6000", + "2. high": "39.6300", + "3. low": "38.6000", + "4. close": "39.4400", + "5. volume": "11953600" + }, + "2004-08-24": { + "1. open": "38.7500", + "2. high": "38.8500", + "3. low": "38.3400", + "4. close": "38.5900", + "5. volume": "6038500" + }, + "2004-08-23": { + "1. open": "38.7500", + "2. high": "38.8800", + "3. low": "38.4700", + "4. close": "38.5500", + "5. volume": "8000900" + }, + "2004-08-20": { + "1. open": "37.9700", + "2. high": "38.8000", + "3. low": "37.9200", + "4. close": "38.6500", + "5. volume": "9293600" + }, + "2004-08-19": { + "1. open": "38.3200", + "2. high": "38.3200", + "3. low": "37.8500", + "4. close": "38.0000", + "5. volume": "7859600" + }, + "2004-08-18": { + "1. open": "37.9000", + "2. high": "38.3700", + "3. low": "37.8300", + "4. close": "38.3200", + "5. volume": "9555700" + }, + "2004-08-17": { + "1. open": "37.9500", + "2. high": "38.2500", + "3. low": "37.8600", + "4. close": "37.9300", + "5. volume": "10501300" + }, + "2004-08-16": { + "1. open": "36.9500", + "2. high": "37.8000", + "3. low": "36.9300", + "4. close": "37.7400", + "5. volume": "9070700" + }, + "2004-08-13": { + "1. open": "36.8200", + "2. high": "36.9300", + "3. low": "36.5000", + "4. close": "36.8700", + "5. volume": "6165000" + }, + "2004-08-12": { + "1. open": "36.9000", + "2. high": "36.9800", + "3. low": "36.7500", + "4. close": "36.8600", + "5. volume": "7201400" + }, + "2004-08-11": { + "1. open": "36.8200", + "2. high": "37.0200", + "3. low": "36.5000", + "4. close": "36.9000", + "5. volume": "7271900" + }, + "2004-08-10": { + "1. open": "36.2000", + "2. high": "37.0000", + "3. low": "36.2000", + "4. close": "36.9900", + "5. volume": "9031000" + }, + "2004-08-09": { + "1. open": "36.0600", + "2. high": "36.2600", + "3. low": "35.9500", + "4. close": "36.0700", + "5. volume": "7355900" + }, + "2004-08-06": { + "1. open": "36.1500", + "2. high": "36.6600", + "3. low": "35.9000", + "4. close": "36.0900", + "5. volume": "9666200" + }, + "2004-08-05": { + "1. open": "37.2400", + "2. high": "37.2900", + "3. low": "36.1500", + "4. close": "36.2800", + "5. volume": "8439200" + }, + "2004-08-04": { + "1. open": "37.0000", + "2. high": "37.3700", + "3. low": "36.6400", + "4. close": "37.2100", + "5. volume": "6809800" + }, + "2004-08-03": { + "1. open": "37.4500", + "2. high": "37.5100", + "3. low": "36.9200", + "4. close": "37.0700", + "5. volume": "9053900" + }, + "2004-08-02": { + "1. open": "37.2300", + "2. high": "37.4800", + "3. low": "36.9100", + "4. close": "37.4100", + "5. volume": "8075700" + }, + "2004-07-30": { + "1. open": "37.0000", + "2. high": "37.3900", + "3. low": "36.8800", + "4. close": "37.3300", + "5. volume": "7910000" + }, + "2004-07-29": { + "1. open": "37.2500", + "2. high": "37.4900", + "3. low": "36.8000", + "4. close": "37.1400", + "5. volume": "8556300" + }, + "2004-07-28": { + "1. open": "37.0000", + "2. high": "37.3500", + "3. low": "36.3600", + "4. close": "37.0700", + "5. volume": "8535900" + }, + "2004-07-27": { + "1. open": "36.6300", + "2. high": "37.1400", + "3. low": "36.4800", + "4. close": "36.9100", + "5. volume": "8491200" + }, + "2004-07-26": { + "1. open": "36.4400", + "2. high": "36.6300", + "3. low": "36.1600", + "4. close": "36.4700", + "5. volume": "8089000" + }, + "2004-07-23": { + "1. open": "36.6000", + "2. high": "36.9300", + "3. low": "36.3700", + "4. close": "36.5300", + "5. volume": "10259500" + }, + "2004-07-22": { + "1. open": "36.5300", + "2. high": "36.9900", + "3. low": "36.1200", + "4. close": "36.7800", + "5. volume": "12868900" + }, + "2004-07-21": { + "1. open": "37.2500", + "2. high": "37.8000", + "3. low": "36.7000", + "4. close": "36.8200", + "5. volume": "18145600" + }, + "2004-07-20": { + "1. open": "35.9300", + "2. high": "36.6200", + "3. low": "35.4960", + "4. close": "36.4000", + "5. volume": "11567800" + }, + "2004-07-19": { + "1. open": "35.9500", + "2. high": "36.2300", + "3. low": "35.7100", + "4. close": "36.0000", + "5. volume": "9112000" + }, + "2004-07-16": { + "1. open": "36.2500", + "2. high": "36.3000", + "3. low": "35.7600", + "4. close": "35.8700", + "5. volume": "10179400" + }, + "2004-07-15": { + "1. open": "36.5400", + "2. high": "36.6400", + "3. low": "35.9100", + "4. close": "36.0000", + "5. volume": "12141900" + }, + "2004-07-14": { + "1. open": "36.8700", + "2. high": "37.2800", + "3. low": "36.2900", + "4. close": "36.4500", + "5. volume": "10905200" + }, + "2004-07-13": { + "1. open": "36.7000", + "2. high": "37.2700", + "3. low": "36.7000", + "4. close": "37.1400", + "5. volume": "9633300" + }, + "2004-07-12": { + "1. open": "37.0000", + "2. high": "37.1500", + "3. low": "36.7200", + "4. close": "36.9000", + "5. volume": "9447300" + }, + "2004-07-09": { + "1. open": "37.0400", + "2. high": "37.0600", + "3. low": "36.6300", + "4. close": "36.8300", + "5. volume": "7199600" + }, + "2004-07-08": { + "1. open": "36.9200", + "2. high": "37.2300", + "3. low": "36.6600", + "4. close": "36.7500", + "5. volume": "9619100" + }, + "2004-07-07": { + "1. open": "37.2600", + "2. high": "37.3700", + "3. low": "36.6500", + "4. close": "36.8600", + "5. volume": "13643800" + }, + "2004-07-06": { + "1. open": "38.0000", + "2. high": "38.0200", + "3. low": "37.2200", + "4. close": "37.2500", + "5. volume": "15088300" + }, + "2004-07-02": { + "1. open": "38.1800", + "2. high": "38.4900", + "3. low": "37.9500", + "4. close": "38.0800", + "5. volume": "8373200" + }, + "2004-07-01": { + "1. open": "38.5800", + "2. high": "38.6400", + "3. low": "37.7000", + "4. close": "38.1700", + "5. volume": "15371800" + }, + "2004-06-30": { + "1. open": "38.3800", + "2. high": "38.8500", + "3. low": "38.2000", + "4. close": "38.7700", + "5. volume": "16628400" + }, + "2004-06-29": { + "1. open": "37.9500", + "2. high": "38.3800", + "3. low": "37.8000", + "4. close": "38.2900", + "5. volume": "9783000" + }, + "2004-06-28": { + "1. open": "38.0900", + "2. high": "38.5800", + "3. low": "37.8500", + "4. close": "37.9500", + "5. volume": "11788300" + }, + "2004-06-25": { + "1. open": "37.7800", + "2. high": "38.5100", + "3. low": "37.7700", + "4. close": "37.9900", + "5. volume": "12499100" + }, + "2004-06-24": { + "1. open": "37.6200", + "2. high": "37.9300", + "3. low": "37.5800", + "4. close": "37.7700", + "5. volume": "10092000" + }, + "2004-06-23": { + "1. open": "37.1000", + "2. high": "37.6200", + "3. low": "37.0700", + "4. close": "37.6200", + "5. volume": "9303600" + }, + "2004-06-22": { + "1. open": "37.0000", + "2. high": "37.0200", + "3. low": "36.7000", + "4. close": "36.9600", + "5. volume": "9628200" + }, + "2004-06-21": { + "1. open": "37.2000", + "2. high": "37.3900", + "3. low": "36.9000", + "4. close": "37.0000", + "5. volume": "5511700" + }, + "2004-06-18": { + "1. open": "37.4100", + "2. high": "37.6600", + "3. low": "37.1300", + "4. close": "37.2300", + "5. volume": "12953300" + }, + "2004-06-17": { + "1. open": "37.2800", + "2. high": "37.5900", + "3. low": "37.1300", + "4. close": "37.3200", + "5. volume": "5747200" + }, + "2004-06-16": { + "1. open": "37.2800", + "2. high": "37.4800", + "3. low": "37.0900", + "4. close": "37.3200", + "5. volume": "5895200" + }, + "2004-06-15": { + "1. open": "37.6000", + "2. high": "37.6600", + "3. low": "37.1900", + "4. close": "37.2500", + "5. volume": "8166300" + }, + "2004-06-14": { + "1. open": "37.7300", + "2. high": "37.7300", + "3. low": "37.0200", + "4. close": "37.1600", + "5. volume": "6317600" + }, + "2004-06-10": { + "1. open": "37.7100", + "2. high": "37.8000", + "3. low": "37.4800", + "4. close": "37.8000", + "5. volume": "5198600" + }, + "2004-06-09": { + "1. open": "37.9900", + "2. high": "38.0400", + "3. low": "37.6000", + "4. close": "37.6800", + "5. volume": "6053000" + }, + "2004-06-08": { + "1. open": "38.0500", + "2. high": "38.1900", + "3. low": "37.7800", + "4. close": "38.0600", + "5. volume": "7042800" + }, + "2004-06-07": { + "1. open": "37.5300", + "2. high": "38.1500", + "3. low": "37.5200", + "4. close": "38.1400", + "5. volume": "7368400" + }, + "2004-06-04": { + "1. open": "37.3000", + "2. high": "37.4900", + "3. low": "37.1500", + "4. close": "37.2800", + "5. volume": "5832100" + }, + "2004-06-03": { + "1. open": "37.1500", + "2. high": "37.2000", + "3. low": "36.8400", + "4. close": "36.9600", + "5. volume": "7280700" + }, + "2004-06-02": { + "1. open": "37.0500", + "2. high": "37.3900", + "3. low": "36.7500", + "4. close": "37.3000", + "5. volume": "6267600" + }, + "2004-06-01": { + "1. open": "36.8000", + "2. high": "37.0500", + "3. low": "36.5000", + "4. close": "36.8500", + "5. volume": "5619300" + }, + "2004-05-28": { + "1. open": "36.8700", + "2. high": "36.9600", + "3. low": "36.6600", + "4. close": "36.8400", + "5. volume": "4311000" + }, + "2004-05-27": { + "1. open": "36.9900", + "2. high": "37.1000", + "3. low": "36.5100", + "4. close": "36.9500", + "5. volume": "8163000" + }, + "2004-05-26": { + "1. open": "36.8500", + "2. high": "37.0200", + "3. low": "36.5000", + "4. close": "36.8300", + "5. volume": "6704000" + }, + "2004-05-25": { + "1. open": "36.0900", + "2. high": "36.9000", + "3. low": "35.8000", + "4. close": "36.8400", + "5. volume": "8236600" + }, + "2004-05-24": { + "1. open": "36.2700", + "2. high": "36.4700", + "3. low": "35.9000", + "4. close": "36.0800", + "5. volume": "6079600" + }, + "2004-05-21": { + "1. open": "35.8800", + "2. high": "36.2400", + "3. low": "35.8700", + "4. close": "36.0800", + "5. volume": "7116500" + }, + "2004-05-20": { + "1. open": "35.7500", + "2. high": "36.3000", + "3. low": "35.7500", + "4. close": "35.9100", + "5. volume": "7384700" + }, + "2004-05-19": { + "1. open": "36.0000", + "2. high": "36.3000", + "3. low": "35.7100", + "4. close": "35.7400", + "5. volume": "10945700" + }, + "2004-05-18": { + "1. open": "35.6800", + "2. high": "35.9700", + "3. low": "35.4900", + "4. close": "35.5700", + "5. volume": "8825600" + }, + "2004-05-17": { + "1. open": "35.0600", + "2. high": "35.4700", + "3. low": "34.7500", + "4. close": "35.3100", + "5. volume": "10311700" + }, + "2004-05-14": { + "1. open": "35.7300", + "2. high": "36.2400", + "3. low": "35.3300", + "4. close": "35.6600", + "5. volume": "9251400" + }, + "2004-05-13": { + "1. open": "35.5500", + "2. high": "36.3900", + "3. low": "35.4800", + "4. close": "35.7500", + "5. volume": "11896100" + }, + "2004-05-12": { + "1. open": "35.3000", + "2. high": "35.7800", + "3. low": "34.7600", + "4. close": "35.7700", + "5. volume": "16881200" + }, + "2004-05-11": { + "1. open": "35.9000", + "2. high": "35.9000", + "3. low": "34.9300", + "4. close": "35.1900", + "5. volume": "16613700" + }, + "2004-05-10": { + "1. open": "35.9500", + "2. high": "36.0000", + "3. low": "34.6200", + "4. close": "35.4100", + "5. volume": "21494000" + }, + "2004-05-07": { + "1. open": "37.4900", + "2. high": "37.7100", + "3. low": "36.4700", + "4. close": "36.4800", + "5. volume": "11997100" + }, + "2004-05-06": { + "1. open": "37.8000", + "2. high": "38.0500", + "3. low": "37.3200", + "4. close": "37.6000", + "5. volume": "7717600" + }, + "2004-05-05": { + "1. open": "38.3100", + "2. high": "38.4500", + "3. low": "37.9000", + "4. close": "38.0500", + "5. volume": "8968500" + }, + "2004-05-04": { + "1. open": "37.9300", + "2. high": "38.7500", + "3. low": "37.8100", + "4. close": "38.3100", + "5. volume": "9740200" + }, + "2004-05-03": { + "1. open": "38.0100", + "2. high": "38.0100", + "3. low": "37.4700", + "4. close": "37.8600", + "5. volume": "8119800" + }, + "2004-04-30": { + "1. open": "37.8000", + "2. high": "38.0000", + "3. low": "37.5500", + "4. close": "37.6000", + "5. volume": "7720300" + }, + "2004-04-29": { + "1. open": "37.9700", + "2. high": "38.4200", + "3. low": "37.4600", + "4. close": "37.6500", + "5. volume": "10451500" + }, + "2004-04-28": { + "1. open": "38.5500", + "2. high": "38.5500", + "3. low": "37.8900", + "4. close": "37.9300", + "5. volume": "7048500" + }, + "2004-04-27": { + "1. open": "38.5600", + "2. high": "38.9500", + "3. low": "38.3700", + "4. close": "38.6200", + "5. volume": "8743600" + }, + "2004-04-26": { + "1. open": "38.3100", + "2. high": "39.5800", + "3. low": "38.2600", + "4. close": "38.5500", + "5. volume": "7071300" + }, + "2004-04-23": { + "1. open": "38.4000", + "2. high": "38.4500", + "3. low": "37.9200", + "4. close": "38.3000", + "5. volume": "7214500" + }, + "2004-04-22": { + "1. open": "37.7000", + "2. high": "38.6800", + "3. low": "37.5200", + "4. close": "38.3800", + "5. volume": "14094200" + }, + "2004-04-21": { + "1. open": "38.5400", + "2. high": "38.5400", + "3. low": "37.4500", + "4. close": "37.6800", + "5. volume": "18611600" + }, + "2004-04-20": { + "1. open": "39.4200", + "2. high": "39.4900", + "3. low": "38.5000", + "4. close": "38.5400", + "5. volume": "9028300" + }, + "2004-04-19": { + "1. open": "39.2500", + "2. high": "39.4500", + "3. low": "38.8700", + "4. close": "39.3600", + "5. volume": "7395300" + }, + "2004-04-16": { + "1. open": "39.0200", + "2. high": "39.5600", + "3. low": "38.9100", + "4. close": "39.2600", + "5. volume": "9741200" + }, + "2004-04-15": { + "1. open": "39.3400", + "2. high": "39.5700", + "3. low": "38.2400", + "4. close": "38.7700", + "5. volume": "15835000" + }, + "2004-04-14": { + "1. open": "39.6600", + "2. high": "40.0300", + "3. low": "39.0100", + "4. close": "39.2700", + "5. volume": "12978200" + }, + "2004-04-13": { + "1. open": "41.6400", + "2. high": "41.6400", + "3. low": "40.0000", + "4. close": "40.0400", + "5. volume": "11592300" + }, + "2004-04-12": { + "1. open": "41.1600", + "2. high": "41.5700", + "3. low": "41.1100", + "4. close": "41.5600", + "5. volume": "4989800" + }, + "2004-04-08": { + "1. open": "41.7500", + "2. high": "41.7700", + "3. low": "41.0000", + "4. close": "41.1500", + "5. volume": "4961800" + }, + "2004-04-07": { + "1. open": "41.5000", + "2. high": "41.5700", + "3. low": "41.2210", + "4. close": "41.3700", + "5. volume": "7224700" + }, + "2004-04-06": { + "1. open": "41.6000", + "2. high": "41.6000", + "3. low": "41.3500", + "4. close": "41.5000", + "5. volume": "7845200" + }, + "2004-04-05": { + "1. open": "41.2800", + "2. high": "41.7500", + "3. low": "41.1300", + "4. close": "41.7500", + "5. volume": "10003200" + }, + "2004-04-02": { + "1. open": "42.5000", + "2. high": "42.5700", + "3. low": "41.1000", + "4. close": "41.5300", + "5. volume": "12806900" + }, + "2004-04-01": { + "1. open": "41.9500", + "2. high": "42.4000", + "3. low": "41.9400", + "4. close": "42.2600", + "5. volume": "10295200" + }, + "2004-03-31": { + "1. open": "42.0900", + "2. high": "42.2400", + "3. low": "41.7400", + "4. close": "41.9500", + "5. volume": "7842800" + }, + "2004-03-30": { + "1. open": "42.0600", + "2. high": "42.2100", + "3. low": "41.8500", + "4. close": "41.9800", + "5. volume": "7785300" + }, + "2004-03-29": { + "1. open": "41.4700", + "2. high": "42.1700", + "3. low": "41.4700", + "4. close": "42.0600", + "5. volume": "7541100" + }, + "2004-03-26": { + "1. open": "41.3000", + "2. high": "41.6800", + "3. low": "41.2000", + "4. close": "41.2500", + "5. volume": "6019400" + }, + "2004-03-25": { + "1. open": "40.8500", + "2. high": "41.6200", + "3. low": "40.7000", + "4. close": "41.5000", + "5. volume": "8173900" + }, + "2004-03-24": { + "1. open": "40.9900", + "2. high": "41.0600", + "3. low": "40.5400", + "4. close": "40.7400", + "5. volume": "7835100" + }, + "2004-03-23": { + "1. open": "41.1500", + "2. high": "41.4000", + "3. low": "40.8500", + "4. close": "40.9800", + "5. volume": "10830000" + }, + "2004-03-22": { + "1. open": "41.2500", + "2. high": "41.2500", + "3. low": "40.4400", + "4. close": "40.8000", + "5. volume": "9690300" + }, + "2004-03-19": { + "1. open": "42.0200", + "2. high": "42.3500", + "3. low": "41.1500", + "4. close": "41.3300", + "5. volume": "9468900" + }, + "2004-03-18": { + "1. open": "41.8000", + "2. high": "42.1200", + "3. low": "41.7000", + "4. close": "42.0200", + "5. volume": "10219700" + }, + "2004-03-17": { + "1. open": "41.6900", + "2. high": "42.4500", + "3. low": "41.6900", + "4. close": "42.2800", + "5. volume": "8745600" + }, + "2004-03-16": { + "1. open": "41.1500", + "2. high": "41.5000", + "3. low": "41.0000", + "4. close": "41.3300", + "5. volume": "7481600" + }, + "2004-03-15": { + "1. open": "41.2800", + "2. high": "41.3200", + "3. low": "40.7500", + "4. close": "40.9300", + "5. volume": "7970000" + }, + "2004-03-12": { + "1. open": "41.3500", + "2. high": "41.6400", + "3. low": "41.1300", + "4. close": "41.5200", + "5. volume": "10815400" + }, + "2004-03-11": { + "1. open": "41.7500", + "2. high": "42.3400", + "3. low": "41.2000", + "4. close": "41.3100", + "5. volume": "11924500" + }, + "2004-03-10": { + "1. open": "42.4900", + "2. high": "42.4900", + "3. low": "41.8000", + "4. close": "42.0300", + "5. volume": "10364300" + }, + "2004-03-09": { + "1. open": "42.9400", + "2. high": "42.9400", + "3. low": "42.2900", + "4. close": "42.4700", + "5. volume": "9036700" + }, + "2004-03-08": { + "1. open": "43.0400", + "2. high": "43.4900", + "3. low": "42.9200", + "4. close": "42.9400", + "5. volume": "8789300" + }, + "2004-03-05": { + "1. open": "42.6000", + "2. high": "43.8400", + "3. low": "42.3500", + "4. close": "43.0100", + "5. volume": "16242100" + }, + "2004-03-04": { + "1. open": "42.0000", + "2. high": "42.6500", + "3. low": "42.0000", + "4. close": "42.6000", + "5. volume": "9311600" + }, + "2004-03-03": { + "1. open": "41.6800", + "2. high": "42.1500", + "3. low": "41.5000", + "4. close": "42.1000", + "5. volume": "7990900" + }, + "2004-03-02": { + "1. open": "41.4200", + "2. high": "41.9800", + "3. low": "41.4000", + "4. close": "41.6700", + "5. volume": "8802700" + }, + "2004-03-01": { + "1. open": "41.2300", + "2. high": "41.6100", + "3. low": "41.1200", + "4. close": "41.5300", + "5. volume": "10655400" + }, + "2004-02-27": { + "1. open": "40.6600", + "2. high": "41.2000", + "3. low": "40.5600", + "4. close": "41.0200", + "5. volume": "9295700" + }, + "2004-02-26": { + "1. open": "40.3500", + "2. high": "40.6600", + "3. low": "40.1500", + "4. close": "40.5600", + "5. volume": "6612000" + }, + "2004-02-25": { + "1. open": "40.4000", + "2. high": "40.4500", + "3. low": "39.9500", + "4. close": "40.3500", + "5. volume": "9655500" + }, + "2004-02-24": { + "1. open": "40.1000", + "2. high": "40.5900", + "3. low": "40.0300", + "4. close": "40.2000", + "5. volume": "10757900" + }, + "2004-02-23": { + "1. open": "40.5800", + "2. high": "40.6700", + "3. low": "40.1700", + "4. close": "40.3100", + "5. volume": "8355200" + }, + "2004-02-20": { + "1. open": "40.8200", + "2. high": "40.8700", + "3. low": "40.3400", + "4. close": "40.5700", + "5. volume": "9572100" + }, + "2004-02-19": { + "1. open": "40.7300", + "2. high": "41.1200", + "3. low": "40.4700", + "4. close": "40.8200", + "5. volume": "14877300" + }, + "2004-02-18": { + "1. open": "40.6700", + "2. high": "40.7400", + "3. low": "40.3480", + "4. close": "40.4800", + "5. volume": "7170700" + }, + "2004-02-17": { + "1. open": "40.4200", + "2. high": "40.8090", + "3. low": "40.2500", + "4. close": "40.6600", + "5. volume": "8309400" + }, + "2004-02-13": { + "1. open": "40.4700", + "2. high": "40.6500", + "3. low": "40.0000", + "4. close": "40.1600", + "5. volume": "6907200" + }, + "2004-02-12": { + "1. open": "40.2200", + "2. high": "40.4000", + "3. low": "39.9800", + "4. close": "40.3600", + "5. volume": "8121300" + }, + "2004-02-11": { + "1. open": "39.5800", + "2. high": "40.3900", + "3. low": "39.5200", + "4. close": "40.2700", + "5. volume": "11688200" + }, + "2004-02-10": { + "1. open": "39.4300", + "2. high": "39.7100", + "3. low": "39.3200", + "4. close": "39.4800", + "5. volume": "7191400" + }, + "2004-02-09": { + "1. open": "39.8500", + "2. high": "39.9000", + "3. low": "39.5100", + "4. close": "39.5100", + "5. volume": "6090000" + }, + "2004-02-06": { + "1. open": "39.0000", + "2. high": "39.8200", + "3. low": "38.9100", + "4. close": "39.7300", + "5. volume": "7312300" + }, + "2004-02-05": { + "1. open": "39.1100", + "2. high": "39.2000", + "3. low": "38.6100", + "4. close": "38.9600", + "5. volume": "6487100" + }, + "2004-02-04": { + "1. open": "39.1200", + "2. high": "39.2300", + "3. low": "38.8500", + "4. close": "38.9200", + "5. volume": "7851100" + }, + "2004-02-03": { + "1. open": "39.1000", + "2. high": "39.1600", + "3. low": "38.7600", + "4. close": "39.1300", + "5. volume": "6921800" + }, + "2004-02-02": { + "1. open": "39.1000", + "2. high": "39.4000", + "3. low": "38.8600", + "4. close": "39.0100", + "5. volume": "8810200" + }, + "2004-01-30": { + "1. open": "39.0500", + "2. high": "39.1300", + "3. low": "38.7400", + "4. close": "38.8900", + "5. volume": "8622300" + }, + "2004-01-29": { + "1. open": "39.1700", + "2. high": "39.4000", + "3. low": "38.4000", + "4. close": "39.0500", + "5. volume": "12886900" + }, + "2004-01-28": { + "1. open": "40.0000", + "2. high": "40.1800", + "3. low": "38.9400", + "4. close": "39.1200", + "5. volume": "14578500" + }, + "2004-01-27": { + "1. open": "40.1500", + "2. high": "40.2200", + "3. low": "39.8900", + "4. close": "40.0300", + "5. volume": "9141000" + }, + "2004-01-26": { + "1. open": "39.4500", + "2. high": "40.2820", + "3. low": "39.3300", + "4. close": "40.2600", + "5. volume": "12289900" + }, + "2004-01-23": { + "1. open": "39.9400", + "2. high": "40.2900", + "3. low": "39.3700", + "4. close": "39.6000", + "5. volume": "10503600" + }, + "2004-01-22": { + "1. open": "40.0400", + "2. high": "40.5300", + "3. low": "39.7500", + "4. close": "39.9400", + "5. volume": "15683600" + }, + "2004-01-21": { + "1. open": "39.0900", + "2. high": "40.1000", + "3. low": "38.9700", + "4. close": "40.1000", + "5. volume": "20679600" + }, + "2004-01-20": { + "1. open": "39.4000", + "2. high": "39.5200", + "3. low": "38.8800", + "4. close": "39.0900", + "5. volume": "18914100" + }, + "2004-01-16": { + "1. open": "39.0000", + "2. high": "39.2800", + "3. low": "38.9500", + "4. close": "39.2700", + "5. volume": "18767200" + }, + "2004-01-15": { + "1. open": "39.8500", + "2. high": "39.9500", + "3. low": "38.7000", + "4. close": "38.9200", + "5. volume": "50329900" + }, + "2004-01-14": { + "1. open": "39.0800", + "2. high": "39.3300", + "3. low": "38.9300", + "4. close": "39.2200", + "5. volume": "8672300" + }, + "2004-01-13": { + "1. open": "38.8000", + "2. high": "38.9500", + "3. low": "38.4500", + "4. close": "38.9000", + "5. volume": "7205200" + }, + "2004-01-12": { + "1. open": "38.5000", + "2. high": "39.1500", + "3. low": "38.4200", + "4. close": "38.7900", + "5. volume": "7044400" + }, + "2004-01-09": { + "1. open": "38.4000", + "2. high": "39.1400", + "3. low": "38.3500", + "4. close": "38.7600", + "5. volume": "10569000" + }, + "2004-01-08": { + "1. open": "38.1000", + "2. high": "38.7700", + "3. low": "38.0600", + "4. close": "38.6700", + "5. volume": "11834300" + }, + "2004-01-07": { + "1. open": "37.5000", + "2. high": "38.0900", + "3. low": "37.4900", + "4. close": "38.0200", + "5. volume": "14472600" + }, + "2004-01-06": { + "1. open": "37.1500", + "2. high": "37.5700", + "3. low": "37.0900", + "4. close": "37.4700", + "5. volume": "21209800" + }, + "2004-01-05": { + "1. open": "36.6600", + "2. high": "36.8600", + "3. low": "36.3000", + "4. close": "36.5500", + "5. volume": "9715400" + }, + "2004-01-02": { + "1. open": "36.5600", + "2. high": "37.0700", + "3. low": "36.5300", + "4. close": "36.6200", + "5. volume": "9280500" + }, + "2003-12-31": { + "1. open": "36.8000", + "2. high": "36.8400", + "3. low": "36.6000", + "4. close": "36.7300", + "5. volume": "6141100" + }, + "2003-12-30": { + "1. open": "36.5400", + "2. high": "36.6800", + "3. low": "36.5200", + "4. close": "36.6000", + "5. volume": "5358700" + }, + "2003-12-29": { + "1. open": "36.2700", + "2. high": "36.5400", + "3. low": "36.2300", + "4. close": "36.5300", + "5. volume": "5532000" + }, + "2003-12-26": { + "1. open": "36.2700", + "2. high": "36.3100", + "3. low": "36.1200", + "4. close": "36.2200", + "5. volume": "1347300" + }, + "2003-12-24": { + "1. open": "36.1800", + "2. high": "36.2500", + "3. low": "36.0300", + "4. close": "36.1300", + "5. volume": "2007000" + }, + "2003-12-23": { + "1. open": "36.0600", + "2. high": "36.2900", + "3. low": "35.9900", + "4. close": "36.1700", + "5. volume": "7058300" + }, + "2003-12-22": { + "1. open": "35.7700", + "2. high": "36.1100", + "3. low": "35.6500", + "4. close": "36.1000", + "5. volume": "8872000" + }, + "2003-12-19": { + "1. open": "35.7500", + "2. high": "35.7800", + "3. low": "35.3400", + "4. close": "35.7800", + "5. volume": "12023200" + }, + "2003-12-18": { + "1. open": "35.7400", + "2. high": "35.7400", + "3. low": "35.1900", + "4. close": "35.6500", + "5. volume": "7733000" + }, + "2003-12-17": { + "1. open": "35.7300", + "2. high": "35.7500", + "3. low": "35.2800", + "4. close": "35.6600", + "5. volume": "7282300" + }, + "2003-12-16": { + "1. open": "35.4000", + "2. high": "35.7400", + "3. low": "35.3200", + "4. close": "35.7200", + "5. volume": "7330600" + }, + "2003-12-15": { + "1. open": "35.5000", + "2. high": "35.5600", + "3. low": "35.1100", + "4. close": "35.2600", + "5. volume": "8140500" + }, + "2003-12-12": { + "1. open": "35.1600", + "2. high": "35.1700", + "3. low": "34.9000", + "4. close": "35.0900", + "5. volume": "5457900" + }, + "2003-12-11": { + "1. open": "34.8200", + "2. high": "35.1300", + "3. low": "34.5500", + "4. close": "34.9800", + "5. volume": "7650900" + }, + "2003-12-10": { + "1. open": "34.7600", + "2. high": "35.0500", + "3. low": "34.5000", + "4. close": "34.6700", + "5. volume": "6405900" + }, + "2003-12-09": { + "1. open": "35.4600", + "2. high": "35.5000", + "3. low": "34.7000", + "4. close": "34.8300", + "5. volume": "7684300" + }, + "2003-12-08": { + "1. open": "34.7300", + "2. high": "35.4700", + "3. low": "34.7300", + "4. close": "35.4600", + "5. volume": "6070400" + }, + "2003-12-05": { + "1. open": "35.1700", + "2. high": "35.3300", + "3. low": "34.8500", + "4. close": "34.9600", + "5. volume": "6769400" + }, + "2003-12-04": { + "1. open": "35.6500", + "2. high": "35.7000", + "3. low": "35.2300", + "4. close": "35.3900", + "5. volume": "6089700" + }, + "2003-12-03": { + "1. open": "35.8100", + "2. high": "35.9900", + "3. low": "35.6300", + "4. close": "35.8200", + "5. volume": "7612400" + }, + "2003-12-02": { + "1. open": "35.7000", + "2. high": "35.9000", + "3. low": "35.5800", + "4. close": "35.8100", + "5. volume": "6301200" + }, + "2003-12-01": { + "1. open": "35.6100", + "2. high": "35.7000", + "3. low": "35.3600", + "4. close": "35.6600", + "5. volume": "6957000" + }, + "2003-11-28": { + "1. open": "35.3000", + "2. high": "35.4900", + "3. low": "35.2500", + "4. close": "35.4000", + "5. volume": "2447600" + }, + "2003-11-26": { + "1. open": "35.3000", + "2. high": "35.6500", + "3. low": "35.2000", + "4. close": "35.5100", + "5. volume": "3922400" + }, + "2003-11-25": { + "1. open": "35.1500", + "2. high": "35.6400", + "3. low": "35.1000", + "4. close": "35.5300", + "5. volume": "5539000" + }, + "2003-11-24": { + "1. open": "35.1700", + "2. high": "35.3600", + "3. low": "34.9900", + "4. close": "35.2700", + "5. volume": "7258700" + }, + "2003-11-21": { + "1. open": "34.8500", + "2. high": "35.1400", + "3. low": "34.7500", + "4. close": "35.0000", + "5. volume": "6834200" + }, + "2003-11-20": { + "1. open": "34.7400", + "2. high": "35.2100", + "3. low": "34.4500", + "4. close": "34.6300", + "5. volume": "7517200" + }, + "2003-11-19": { + "1. open": "34.8900", + "2. high": "35.1400", + "3. low": "34.7000", + "4. close": "34.7600", + "5. volume": "9797800" + }, + "2003-11-18": { + "1. open": "35.4200", + "2. high": "35.5500", + "3. low": "34.8100", + "4. close": "34.8900", + "5. volume": "6955200" + }, + "2003-11-17": { + "1. open": "35.2000", + "2. high": "35.5500", + "3. low": "35.0700", + "4. close": "35.4100", + "5. volume": "5762000" + }, + "2003-11-14": { + "1. open": "35.7000", + "2. high": "35.9700", + "3. low": "35.1020", + "4. close": "35.4600", + "5. volume": "7224800" + }, + "2003-11-13": { + "1. open": "35.8100", + "2. high": "36.0000", + "3. low": "35.6100", + "4. close": "35.8600", + "5. volume": "4597500" + }, + "2003-11-12": { + "1. open": "36.1000", + "2. high": "36.2700", + "3. low": "35.7600", + "4. close": "35.8900", + "5. volume": "7141100" + }, + "2003-11-11": { + "1. open": "35.5500", + "2. high": "36.1700", + "3. low": "35.5300", + "4. close": "36.0400", + "5. volume": "4123200" + }, + "2003-11-10": { + "1. open": "36.0100", + "2. high": "36.1000", + "3. low": "35.6500", + "4. close": "35.8900", + "5. volume": "4639500" + }, + "2003-11-07": { + "1. open": "36.3400", + "2. high": "36.4800", + "3. low": "36.0200", + "4. close": "36.0400", + "5. volume": "6347600" + }, + "2003-11-06": { + "1. open": "36.5400", + "2. high": "36.5400", + "3. low": "36.1100", + "4. close": "36.3100", + "5. volume": "9049600" + }, + "2003-11-05": { + "1. open": "36.5600", + "2. high": "36.7400", + "3. low": "36.3040", + "4. close": "36.5300", + "5. volume": "5912300" + }, + "2003-11-04": { + "1. open": "36.3000", + "2. high": "36.7600", + "3. low": "36.2800", + "4. close": "36.6000", + "5. volume": "6485500" + }, + "2003-11-03": { + "1. open": "36.2200", + "2. high": "36.7500", + "3. low": "36.0500", + "4. close": "36.7100", + "5. volume": "8157200" + }, + "2003-10-31": { + "1. open": "35.9000", + "2. high": "36.1700", + "3. low": "35.8100", + "4. close": "35.9000", + "5. volume": "6287600" + }, + "2003-10-30": { + "1. open": "36.1500", + "2. high": "36.2000", + "3. low": "35.7300", + "4. close": "35.8400", + "5. volume": "6897700" + }, + "2003-10-29": { + "1. open": "35.5500", + "2. high": "36.0500", + "3. low": "35.3600", + "4. close": "35.9300", + "5. volume": "7608300" + }, + "2003-10-28": { + "1. open": "35.0000", + "2. high": "35.6900", + "3. low": "34.9900", + "4. close": "35.5500", + "5. volume": "11744200" + }, + "2003-10-27": { + "1. open": "35.2500", + "2. high": "35.2800", + "3. low": "34.7910", + "4. close": "34.9500", + "5. volume": "9827700" + }, + "2003-10-24": { + "1. open": "35.0000", + "2. high": "35.1000", + "3. low": "34.6300", + "4. close": "34.7700", + "5. volume": "7625600" + }, + "2003-10-23": { + "1. open": "34.7000", + "2. high": "35.4000", + "3. low": "34.7000", + "4. close": "35.0000", + "5. volume": "10030800" + }, + "2003-10-22": { + "1. open": "35.0700", + "2. high": "35.4100", + "3. low": "34.6900", + "4. close": "34.9800", + "5. volume": "19397500" + }, + "2003-10-21": { + "1. open": "36.6000", + "2. high": "36.9000", + "3. low": "36.3500", + "4. close": "36.6700", + "5. volume": "7525900" + }, + "2003-10-20": { + "1. open": "36.1500", + "2. high": "36.6000", + "3. low": "35.9700", + "4. close": "36.6000", + "5. volume": "7403400" + }, + "2003-10-17": { + "1. open": "36.6200", + "2. high": "36.9200", + "3. low": "36.1600", + "4. close": "36.3400", + "5. volume": "5893700" + }, + "2003-10-16": { + "1. open": "36.5500", + "2. high": "36.9900", + "3. low": "36.5000", + "4. close": "36.8400", + "5. volume": "6902200" + }, + "2003-10-15": { + "1. open": "36.9400", + "2. high": "36.9800", + "3. low": "36.2600", + "4. close": "36.6000", + "5. volume": "7431100" + }, + "2003-10-14": { + "1. open": "36.5000", + "2. high": "36.7800", + "3. low": "36.1500", + "4. close": "36.7800", + "5. volume": "7239600" + }, + "2003-10-13": { + "1. open": "35.5600", + "2. high": "36.4690", + "3. low": "35.5600", + "4. close": "36.4400", + "5. volume": "7584400" + }, + "2003-10-10": { + "1. open": "35.7000", + "2. high": "35.8400", + "3. low": "35.4300", + "4. close": "35.5200", + "5. volume": "5649300" + }, + "2003-10-09": { + "1. open": "36.0500", + "2. high": "36.1500", + "3. low": "35.4900", + "4. close": "35.7000", + "5. volume": "9138000" + }, + "2003-10-08": { + "1. open": "36.2000", + "2. high": "36.2100", + "3. low": "35.5560", + "4. close": "35.6100", + "5. volume": "9122600" + }, + "2003-10-07": { + "1. open": "35.5500", + "2. high": "36.1600", + "3. low": "35.1700", + "4. close": "36.0900", + "5. volume": "11345300" + }, + "2003-10-06": { + "1. open": "35.2000", + "2. high": "35.7100", + "3. low": "35.1210", + "4. close": "35.5500", + "5. volume": "7475700" + }, + "2003-10-03": { + "1. open": "35.6800", + "2. high": "35.8000", + "3. low": "35.0010", + "4. close": "35.1700", + "5. volume": "11020900" + }, + "2003-10-02": { + "1. open": "35.1500", + "2. high": "35.2500", + "3. low": "34.7800", + "4. close": "35.0200", + "5. volume": "7329000" + }, + "2003-10-01": { + "1. open": "34.7000", + "2. high": "35.4800", + "3. low": "34.5600", + "4. close": "35.3800", + "5. volume": "11368400" + }, + "2003-09-30": { + "1. open": "34.6000", + "2. high": "34.7000", + "3. low": "33.8600", + "4. close": "34.3300", + "5. volume": "9570000" + }, + "2003-09-29": { + "1. open": "34.4000", + "2. high": "34.8000", + "3. low": "34.1200", + "4. close": "34.6500", + "5. volume": "6481500" + }, + "2003-09-26": { + "1. open": "34.5200", + "2. high": "34.7100", + "3. low": "33.9400", + "4. close": "34.1900", + "5. volume": "10336800" + }, + "2003-09-25": { + "1. open": "35.0000", + "2. high": "35.2400", + "3. low": "34.4300", + "4. close": "34.4800", + "5. volume": "8682300" + }, + "2003-09-24": { + "1. open": "35.5000", + "2. high": "35.7500", + "3. low": "34.7900", + "4. close": "34.8700", + "5. volume": "11445500" + }, + "2003-09-23": { + "1. open": "34.9900", + "2. high": "35.4600", + "3. low": "34.6100", + "4. close": "35.4500", + "5. volume": "8583700" + }, + "2003-09-22": { + "1. open": "35.0100", + "2. high": "35.0550", + "3. low": "34.5600", + "4. close": "34.9900", + "5. volume": "9198100" + }, + "2003-09-19": { + "1. open": "35.5000", + "2. high": "35.8000", + "3. low": "35.1100", + "4. close": "35.4900", + "5. volume": "12211800" + }, + "2003-09-18": { + "1. open": "34.8700", + "2. high": "35.8700", + "3. low": "34.6200", + "4. close": "35.7400", + "5. volume": "14752000" + }, + "2003-09-17": { + "1. open": "34.6000", + "2. high": "34.8400", + "3. low": "34.5200", + "4. close": "34.6600", + "5. volume": "7692500" + }, + "2003-09-16": { + "1. open": "33.8900", + "2. high": "34.6800", + "3. low": "33.8700", + "4. close": "34.6000", + "5. volume": "6846900" + }, + "2003-09-15": { + "1. open": "34.0000", + "2. high": "34.2080", + "3. low": "33.7200", + "4. close": "33.9700", + "5. volume": "5058200" + }, + "2003-09-12": { + "1. open": "33.5200", + "2. high": "34.1300", + "3. low": "33.4400", + "4. close": "34.0000", + "5. volume": "6251300" + }, + "2003-09-11": { + "1. open": "33.7500", + "2. high": "34.1500", + "3. low": "33.5200", + "4. close": "33.6800", + "5. volume": "6717500" + }, + "2003-09-10": { + "1. open": "33.9200", + "2. high": "34.2700", + "3. low": "33.1600", + "4. close": "33.3800", + "5. volume": "9825500" + }, + "2003-09-09": { + "1. open": "34.5000", + "2. high": "34.6600", + "3. low": "34.2100", + "4. close": "34.2600", + "5. volume": "5257900" + }, + "2003-09-08": { + "1. open": "34.3400", + "2. high": "34.8000", + "3. low": "34.2550", + "4. close": "34.6500", + "5. volume": "5748400" + }, + "2003-09-05": { + "1. open": "34.4900", + "2. high": "34.6900", + "3. low": "34.1600", + "4. close": "34.1900", + "5. volume": "6752900" + }, + "2003-09-04": { + "1. open": "34.8700", + "2. high": "34.9500", + "3. low": "34.5700", + "4. close": "34.6800", + "5. volume": "6254600" + }, + "2003-09-03": { + "1. open": "34.7000", + "2. high": "35.0400", + "3. low": "34.5500", + "4. close": "34.8600", + "5. volume": "7478400" + }, + "2003-09-02": { + "1. open": "34.4200", + "2. high": "35.0300", + "3. low": "34.0800", + "4. close": "34.7000", + "5. volume": "8424200" + }, + "2003-08-29": { + "1. open": "33.9600", + "2. high": "34.3000", + "3. low": "33.7800", + "4. close": "34.2200", + "5. volume": "5862800" + }, + "2003-08-28": { + "1. open": "33.2600", + "2. high": "34.0700", + "3. low": "33.1200", + "4. close": "33.9100", + "5. volume": "5600000" + }, + "2003-08-27": { + "1. open": "33.1500", + "2. high": "33.4000", + "3. low": "33.0600", + "4. close": "33.2600", + "5. volume": "6019800" + }, + "2003-08-26": { + "1. open": "33.5000", + "2. high": "34.5600", + "3. low": "33.0000", + "4. close": "33.3800", + "5. volume": "9840600" + }, + "2003-08-25": { + "1. open": "33.7200", + "2. high": "33.8800", + "3. low": "33.2700", + "4. close": "33.7400", + "5. volume": "6126200" + }, + "2003-08-22": { + "1. open": "34.5500", + "2. high": "35.1500", + "3. low": "33.8200", + "4. close": "33.9200", + "5. volume": "8131400" + }, + "2003-08-21": { + "1. open": "35.0500", + "2. high": "35.4300", + "3. low": "34.3800", + "4. close": "34.6000", + "5. volume": "8675600" + }, + "2003-08-20": { + "1. open": "34.6800", + "2. high": "35.0300", + "3. low": "34.0500", + "4. close": "34.8300", + "5. volume": "9319200" + }, + "2003-08-19": { + "1. open": "34.1500", + "2. high": "34.4100", + "3. low": "33.8300", + "4. close": "34.1900", + "5. volume": "8275200" + }, + "2003-08-18": { + "1. open": "34.1000", + "2. high": "34.1000", + "3. low": "33.6600", + "4. close": "34.0500", + "5. volume": "7126400" + }, + "2003-08-15": { + "1. open": "34.0000", + "2. high": "34.0000", + "3. low": "33.4800", + "4. close": "33.6600", + "5. volume": "3542300" + }, + "2003-08-14": { + "1. open": "33.4300", + "2. high": "33.9500", + "3. low": "33.2100", + "4. close": "33.9000", + "5. volume": "6993000" + }, + "2003-08-13": { + "1. open": "33.8000", + "2. high": "33.8300", + "3. low": "33.1300", + "4. close": "33.4300", + "5. volume": "6716000" + }, + "2003-08-12": { + "1. open": "33.4700", + "2. high": "33.7800", + "3. low": "33.3000", + "4. close": "33.6400", + "5. volume": "8519300" + }, + "2003-08-11": { + "1. open": "32.9900", + "2. high": "33.6800", + "3. low": "32.9400", + "4. close": "33.2200", + "5. volume": "6982000" + }, + "2003-08-08": { + "1. open": "33.2200", + "2. high": "33.2400", + "3. low": "32.6600", + "4. close": "32.9900", + "5. volume": "6296700" + }, + "2003-08-07": { + "1. open": "32.7600", + "2. high": "33.0800", + "3. low": "32.5200", + "4. close": "32.8500", + "5. volume": "9218200" + }, + "2003-08-06": { + "1. open": "33.0000", + "2. high": "33.2700", + "3. low": "32.5000", + "4. close": "32.9900", + "5. volume": "12232200" + }, + "2003-08-05": { + "1. open": "33.6500", + "2. high": "33.7000", + "3. low": "32.7300", + "4. close": "32.7600", + "5. volume": "12309200" + }, + "2003-08-04": { + "1. open": "33.3600", + "2. high": "33.8000", + "3. low": "32.4000", + "4. close": "33.7300", + "5. volume": "15744400" + }, + "2003-08-01": { + "1. open": "35.0800", + "2. high": "35.0900", + "3. low": "33.2300", + "4. close": "33.3600", + "5. volume": "20439300" + }, + "2003-07-31": { + "1. open": "35.6500", + "2. high": "35.8100", + "3. low": "34.9800", + "4. close": "35.0500", + "5. volume": "8761300" + }, + "2003-07-30": { + "1. open": "35.5000", + "2. high": "35.5800", + "3. low": "35.0300", + "4. close": "35.0600", + "5. volume": "5860400" + }, + "2003-07-29": { + "1. open": "35.5800", + "2. high": "35.5900", + "3. low": "34.7500", + "4. close": "35.2400", + "5. volume": "9207500" + }, + "2003-07-28": { + "1. open": "35.4700", + "2. high": "35.8200", + "3. low": "35.1600", + "4. close": "35.4900", + "5. volume": "8228700" + }, + "2003-07-25": { + "1. open": "34.7500", + "2. high": "35.5100", + "3. low": "34.4700", + "4. close": "35.4700", + "5. volume": "8693400" + }, + "2003-07-24": { + "1. open": "35.3500", + "2. high": "35.3600", + "3. low": "34.5200", + "4. close": "34.5800", + "5. volume": "8595200" + }, + "2003-07-23": { + "1. open": "35.1000", + "2. high": "35.1300", + "3. low": "34.6000", + "4. close": "34.8600", + "5. volume": "7764200" + }, + "2003-07-22": { + "1. open": "34.5000", + "2. high": "35.0600", + "3. low": "34.2600", + "4. close": "34.9400", + "5. volume": "9538500" + }, + "2003-07-21": { + "1. open": "35.1000", + "2. high": "35.1100", + "3. low": "33.5000", + "4. close": "34.4300", + "5. volume": "11938000" + }, + "2003-07-18": { + "1. open": "35.2300", + "2. high": "35.5000", + "3. low": "34.8500", + "4. close": "35.3300", + "5. volume": "7596000" + }, + "2003-07-17": { + "1. open": "36.2500", + "2. high": "36.2500", + "3. low": "34.8200", + "4. close": "35.0400", + "5. volume": "12002000" + }, + "2003-07-16": { + "1. open": "38.2600", + "2. high": "38.2600", + "3. low": "36.0000", + "4. close": "36.2500", + "5. volume": "14435700" + }, + "2003-07-15": { + "1. open": "37.5400", + "2. high": "37.8800", + "3. low": "37.0100", + "4. close": "37.2900", + "5. volume": "11553500" + }, + "2003-07-14": { + "1. open": "36.4800", + "2. high": "37.5600", + "3. low": "35.7800", + "4. close": "37.3000", + "5. volume": "12088000" + }, + "2003-07-11": { + "1. open": "35.2100", + "2. high": "35.9700", + "3. low": "35.1800", + "4. close": "35.7600", + "5. volume": "6973600" + }, + "2003-07-10": { + "1. open": "35.4500", + "2. high": "35.6300", + "3. low": "34.7200", + "4. close": "35.0100", + "5. volume": "7622500" + }, + "2003-07-09": { + "1. open": "35.4800", + "2. high": "36.1200", + "3. low": "35.4000", + "4. close": "35.6600", + "5. volume": "9640700" + }, + "2003-07-08": { + "1. open": "35.0700", + "2. high": "35.4400", + "3. low": "34.9000", + "4. close": "35.4000", + "5. volume": "6165500" + }, + "2003-07-07": { + "1. open": "34.4800", + "2. high": "35.2400", + "3. low": "34.4000", + "4. close": "35.0700", + "5. volume": "9773400" + }, + "2003-07-03": { + "1. open": "33.8000", + "2. high": "34.3400", + "3. low": "33.7000", + "4. close": "34.1300", + "5. volume": "4376600" + }, + "2003-07-02": { + "1. open": "34.2400", + "2. high": "34.5100", + "3. low": "34.0400", + "4. close": "34.3700", + "5. volume": "7459100" + }, + "2003-07-01": { + "1. open": "33.8400", + "2. high": "34.2100", + "3. low": "33.0500", + "4. close": "34.2100", + "5. volume": "10439900" + }, + "2003-06-30": { + "1. open": "34.2500", + "2. high": "34.4700", + "3. low": "33.6400", + "4. close": "34.1800", + "5. volume": "7847900" + }, + "2003-06-27": { + "1. open": "34.4000", + "2. high": "34.4400", + "3. low": "33.8000", + "4. close": "33.9000", + "5. volume": "6674600" + }, + "2003-06-26": { + "1. open": "34.0000", + "2. high": "34.4000", + "3. low": "33.5000", + "4. close": "34.4000", + "5. volume": "6316400" + }, + "2003-06-25": { + "1. open": "34.3000", + "2. high": "34.8200", + "3. low": "33.7900", + "4. close": "33.9900", + "5. volume": "8978200" + }, + "2003-06-24": { + "1. open": "33.7500", + "2. high": "34.4300", + "3. low": "33.5000", + "4. close": "34.3000", + "5. volume": "8236100" + }, + "2003-06-23": { + "1. open": "34.5500", + "2. high": "34.7500", + "3. low": "33.6100", + "4. close": "33.8500", + "5. volume": "9876500" + }, + "2003-06-20": { + "1. open": "34.8500", + "2. high": "35.1700", + "3. low": "34.5800", + "4. close": "34.8000", + "5. volume": "14781400" + }, + "2003-06-19": { + "1. open": "35.2500", + "2. high": "35.3000", + "3. low": "34.0500", + "4. close": "34.4500", + "5. volume": "10874200" + }, + "2003-06-18": { + "1. open": "35.6000", + "2. high": "35.8300", + "3. low": "34.8000", + "4. close": "35.0700", + "5. volume": "11336300" + }, + "2003-06-17": { + "1. open": "35.9900", + "2. high": "36.2000", + "3. low": "35.6300", + "4. close": "36.0900", + "5. volume": "9515500" + }, + "2003-06-16": { + "1. open": "34.9500", + "2. high": "35.9500", + "3. low": "34.8500", + "4. close": "35.9500", + "5. volume": "9417400" + }, + "2003-06-13": { + "1. open": "34.8500", + "2. high": "35.0500", + "3. low": "34.3400", + "4. close": "34.7000", + "5. volume": "6746500" + }, + "2003-06-12": { + "1. open": "34.9900", + "2. high": "35.1200", + "3. low": "34.2300", + "4. close": "34.7000", + "5. volume": "9632500" + }, + "2003-06-11": { + "1. open": "34.3000", + "2. high": "34.7900", + "3. low": "33.9100", + "4. close": "34.5400", + "5. volume": "9252300" + }, + "2003-06-10": { + "1. open": "34.0000", + "2. high": "34.3400", + "3. low": "33.8700", + "4. close": "34.0800", + "5. volume": "10879300" + }, + "2003-06-09": { + "1. open": "34.6000", + "2. high": "34.7800", + "3. low": "33.6000", + "4. close": "33.7600", + "5. volume": "10274000" + }, + "2003-06-06": { + "1. open": "35.7700", + "2. high": "36.5200", + "3. low": "35.0100", + "4. close": "35.1300", + "5. volume": "11835400" + }, + "2003-06-05": { + "1. open": "34.6900", + "2. high": "35.2900", + "3. low": "34.4100", + "4. close": "35.1000", + "5. volume": "10380500" + }, + "2003-06-04": { + "1. open": "33.6500", + "2. high": "34.8300", + "3. low": "33.4000", + "4. close": "34.6900", + "5. volume": "13171500" + }, + "2003-06-03": { + "1. open": "33.9200", + "2. high": "34.3800", + "3. low": "33.7400", + "4. close": "33.8200", + "5. volume": "11581300" + }, + "2003-06-02": { + "1. open": "33.3500", + "2. high": "34.5800", + "3. low": "33.3200", + "4. close": "33.9200", + "5. volume": "13337100" + }, + "2003-05-30": { + "1. open": "32.5900", + "2. high": "33.0700", + "3. low": "32.4200", + "4. close": "32.8600", + "5. volume": "10683100" + }, + "2003-05-29": { + "1. open": "32.7500", + "2. high": "32.8900", + "3. low": "32.1900", + "4. close": "32.2700", + "5. volume": "9548300" + }, + "2003-05-28": { + "1. open": "32.2000", + "2. high": "32.8300", + "3. low": "32.0700", + "4. close": "32.5500", + "5. volume": "12017300" + }, + "2003-05-27": { + "1. open": "30.7000", + "2. high": "32.1400", + "3. low": "30.5000", + "4. close": "32.0500", + "5. volume": "11224800" + }, + "2003-05-23": { + "1. open": "30.5500", + "2. high": "31.0100", + "3. low": "30.3700", + "4. close": "30.9000", + "5. volume": "5751600" + }, + "2003-05-22": { + "1. open": "30.4000", + "2. high": "30.6900", + "3. low": "30.2700", + "4. close": "30.4900", + "5. volume": "8651800" + }, + "2003-05-21": { + "1. open": "30.1000", + "2. high": "30.6000", + "3. low": "29.9300", + "4. close": "30.5500", + "5. volume": "8389500" + }, + "2003-05-20": { + "1. open": "30.4200", + "2. high": "30.7900", + "3. low": "30.0500", + "4. close": "30.4300", + "5. volume": "8688400" + }, + "2003-05-19": { + "1. open": "31.2500", + "2. high": "31.2500", + "3. low": "30.2300", + "4. close": "30.4200", + "5. volume": "8306200" + }, + "2003-05-16": { + "1. open": "31.0400", + "2. high": "31.5000", + "3. low": "30.9000", + "4. close": "31.2500", + "5. volume": "9273900" + }, + "2003-05-15": { + "1. open": "30.8000", + "2. high": "31.3500", + "3. low": "30.7600", + "4. close": "31.0400", + "5. volume": "10648700" + }, + "2003-05-14": { + "1. open": "30.7300", + "2. high": "30.9700", + "3. low": "30.2800", + "4. close": "30.4900", + "5. volume": "7515000" + }, + "2003-05-13": { + "1. open": "30.9400", + "2. high": "31.0500", + "3. low": "30.3600", + "4. close": "30.7200", + "5. volume": "7476000" + }, + "2003-05-12": { + "1. open": "30.0800", + "2. high": "30.9900", + "3. low": "29.7700", + "4. close": "30.9400", + "5. volume": "8801900" + }, + "2003-05-09": { + "1. open": "30.0800", + "2. high": "30.1800", + "3. low": "29.5800", + "4. close": "30.0800", + "5. volume": "8820500" + }, + "2003-05-08": { + "1. open": "30.4500", + "2. high": "30.5300", + "3. low": "29.8200", + "4. close": "29.9600", + "5. volume": "10890100" + }, + "2003-05-07": { + "1. open": "30.4500", + "2. high": "30.9900", + "3. low": "30.1600", + "4. close": "30.8200", + "5. volume": "10721500" + }, + "2003-05-06": { + "1. open": "30.2500", + "2. high": "31.0500", + "3. low": "29.9700", + "4. close": "30.7100", + "5. volume": "12208100" + }, + "2003-05-05": { + "1. open": "30.0000", + "2. high": "30.9500", + "3. low": "30.0000", + "4. close": "30.3600", + "5. volume": "13997200" + }, + "2003-05-02": { + "1. open": "29.1500", + "2. high": "30.0500", + "3. low": "29.0900", + "4. close": "29.8600", + "5. volume": "10634900" + }, + "2003-05-01": { + "1. open": "29.3500", + "2. high": "29.5600", + "3. low": "28.6900", + "4. close": "29.2800", + "5. volume": "10261200" + }, + "2003-04-30": { + "1. open": "29.1400", + "2. high": "29.6500", + "3. low": "28.8100", + "4. close": "29.3500", + "5. volume": "14738100" + }, + "2003-04-29": { + "1. open": "28.6900", + "2. high": "29.2500", + "3. low": "28.6300", + "4. close": "29.1400", + "5. volume": "12232300" + }, + "2003-04-28": { + "1. open": "28.0000", + "2. high": "28.9100", + "3. low": "28.0000", + "4. close": "28.8100", + "5. volume": "9481100" + }, + "2003-04-25": { + "1. open": "28.7500", + "2. high": "28.7600", + "3. low": "27.6500", + "4. close": "27.9600", + "5. volume": "11300700" + }, + "2003-04-24": { + "1. open": "28.7300", + "2. high": "28.8500", + "3. low": "28.3100", + "4. close": "28.5600", + "5. volume": "12139800" + }, + "2003-04-23": { + "1. open": "28.7500", + "2. high": "29.6900", + "3. low": "28.6500", + "4. close": "29.4400", + "5. volume": "15108200" + }, + "2003-04-22": { + "1. open": "27.3200", + "2. high": "28.8000", + "3. low": "27.1700", + "4. close": "28.6800", + "5. volume": "13899900" + }, + "2003-04-21": { + "1. open": "27.3100", + "2. high": "27.7400", + "3. low": "27.1600", + "4. close": "27.4500", + "5. volume": "8337900" + }, + "2003-04-17": { + "1. open": "26.5000", + "2. high": "27.4700", + "3. low": "26.5000", + "4. close": "27.3100", + "5. volume": "11055000" + }, + "2003-04-16": { + "1. open": "27.5400", + "2. high": "27.7000", + "3. low": "26.2500", + "4. close": "26.5000", + "5. volume": "18636300" + }, + "2003-04-15": { + "1. open": "26.5100", + "2. high": "27.4000", + "3. low": "26.2800", + "4. close": "26.8700", + "5. volume": "13327300" + }, + "2003-04-14": { + "1. open": "25.9800", + "2. high": "26.6000", + "3. low": "25.8800", + "4. close": "26.5400", + "5. volume": "10041200" + }, + "2003-04-11": { + "1. open": "26.0000", + "2. high": "26.2600", + "3. low": "25.4200", + "4. close": "25.5900", + "5. volume": "8002200" + }, + "2003-04-10": { + "1. open": "25.7300", + "2. high": "25.9000", + "3. low": "25.4100", + "4. close": "25.7200", + "5. volume": "7215900" + }, + "2003-04-09": { + "1. open": "26.0500", + "2. high": "26.4100", + "3. low": "25.5830", + "4. close": "25.7300", + "5. volume": "10140100" + }, + "2003-04-08": { + "1. open": "25.8500", + "2. high": "26.1000", + "3. low": "25.4500", + "4. close": "25.9900", + "5. volume": "8949700" + }, + "2003-04-07": { + "1. open": "26.4600", + "2. high": "26.7300", + "3. low": "25.6000", + "4. close": "25.6400", + "5. volume": "12796300" + }, + "2003-04-04": { + "1. open": "25.3400", + "2. high": "25.6500", + "3. low": "25.0900", + "4. close": "25.5800", + "5. volume": "10113600" + }, + "2003-04-03": { + "1. open": "25.4000", + "2. high": "25.4900", + "3. low": "24.9000", + "4. close": "24.9400", + "5. volume": "10313700" + }, + "2003-04-02": { + "1. open": "24.8000", + "2. high": "25.3200", + "3. low": "24.6200", + "4. close": "25.1100", + "5. volume": "13884500" + }, + "2003-04-01": { + "1. open": "24.1500", + "2. high": "24.4000", + "3. low": "23.7500", + "4. close": "24.2300", + "5. volume": "9689000" + }, + "2003-03-31": { + "1. open": "23.7500", + "2. high": "24.1000", + "3. low": "23.6500", + "4. close": "23.7100", + "5. volume": "9251900" + }, + "2003-03-28": { + "1. open": "24.1200", + "2. high": "24.5900", + "3. low": "23.8800", + "4. close": "24.4500", + "5. volume": "7736700" + }, + "2003-03-27": { + "1. open": "24.0100", + "2. high": "24.4200", + "3. low": "23.6800", + "4. close": "24.1200", + "5. volume": "7552700" + }, + "2003-03-26": { + "1. open": "23.9000", + "2. high": "24.3500", + "3. low": "23.8800", + "4. close": "24.1700", + "5. volume": "6461300" + }, + "2003-03-25": { + "1. open": "23.5700", + "2. high": "24.4600", + "3. low": "23.5700", + "4. close": "24.1400", + "5. volume": "9397300" + }, + "2003-03-24": { + "1. open": "23.7500", + "2. high": "24.0400", + "3. low": "23.4500", + "4. close": "23.6300", + "5. volume": "10964200" + }, + "2003-03-21": { + "1. open": "23.8900", + "2. high": "24.9000", + "3. low": "23.7600", + "4. close": "24.6500", + "5. volume": "18484800" + }, + "2003-03-20": { + "1. open": "22.7800", + "2. high": "23.6600", + "3. low": "22.7500", + "4. close": "23.5300", + "5. volume": "10698200" + }, + "2003-03-19": { + "1. open": "22.8500", + "2. high": "23.3500", + "3. low": "22.7000", + "4. close": "23.3300", + "5. volume": "11398700" + }, + "2003-03-18": { + "1. open": "22.8800", + "2. high": "23.0000", + "3. low": "22.4500", + "4. close": "22.8100", + "5. volume": "9193900" + }, + "2003-03-17": { + "1. open": "21.2500", + "2. high": "22.6700", + "3. low": "21.0100", + "4. close": "22.5600", + "5. volume": "15267800" + }, + "2003-03-14": { + "1. open": "21.7700", + "2. high": "22.1000", + "3. low": "21.1600", + "4. close": "21.2600", + "5. volume": "13848700" + }, + "2003-03-13": { + "1. open": "21.2500", + "2. high": "21.7700", + "3. low": "21.0700", + "4. close": "21.7200", + "5. volume": "12988100" + }, + "2003-03-12": { + "1. open": "20.5000", + "2. high": "21.0000", + "3. low": "20.1300", + "4. close": "20.7500", + "5. volume": "16405900" + }, + "2003-03-11": { + "1. open": "21.5500", + "2. high": "21.8000", + "3. low": "20.6700", + "4. close": "20.7500", + "5. volume": "12601900" + }, + "2003-03-10": { + "1. open": "21.8700", + "2. high": "22.1900", + "3. low": "21.3500", + "4. close": "21.4400", + "5. volume": "8585100" + }, + "2003-03-07": { + "1. open": "21.6900", + "2. high": "22.8000", + "3. low": "21.5700", + "4. close": "22.2900", + "5. volume": "9272100" + }, + "2003-03-06": { + "1. open": "22.4200", + "2. high": "22.5300", + "3. low": "21.9600", + "4. close": "22.0000", + "5. volume": "10613600" + }, + "2003-03-05": { + "1. open": "22.4100", + "2. high": "22.8100", + "3. low": "22.3500", + "4. close": "22.8100", + "5. volume": "7670600" + }, + "2003-03-04": { + "1. open": "22.8500", + "2. high": "22.9000", + "3. low": "22.4000", + "4. close": "22.4000", + "5. volume": "7706700" + }, + "2003-03-03": { + "1. open": "23.1500", + "2. high": "23.3300", + "3. low": "22.6600", + "4. close": "22.8500", + "5. volume": "8083200" + }, + "2003-02-28": { + "1. open": "22.6400", + "2. high": "23.0000", + "3. low": "22.5100", + "4. close": "22.6800", + "5. volume": "7684900" + }, + "2003-02-27": { + "1. open": "22.4000", + "2. high": "23.0000", + "3. low": "22.2100", + "4. close": "22.6600", + "5. volume": "8760600" + }, + "2003-02-26": { + "1. open": "22.3500", + "2. high": "22.6000", + "3. low": "22.1000", + "4. close": "22.3400", + "5. volume": "6608100" + }, + "2003-02-25": { + "1. open": "22.0000", + "2. high": "22.5500", + "3. low": "21.7200", + "4. close": "22.5500", + "5. volume": "10674500" + }, + "2003-02-24": { + "1. open": "22.8900", + "2. high": "22.8900", + "3. low": "22.1900", + "4. close": "22.3000", + "5. volume": "7695700" + }, + "2003-02-21": { + "1. open": "22.5900", + "2. high": "23.1000", + "3. low": "22.1500", + "4. close": "22.8800", + "5. volume": "8525100" + }, + "2003-02-20": { + "1. open": "22.6000", + "2. high": "22.8000", + "3. low": "22.3800", + "4. close": "22.6900", + "5. volume": "7140000" + }, + "2003-02-19": { + "1. open": "22.5000", + "2. high": "22.6500", + "3. low": "22.3000", + "4. close": "22.5000", + "5. volume": "8084700" + }, + "2003-02-18": { + "1. open": "22.0800", + "2. high": "22.8600", + "3. low": "22.0700", + "4. close": "22.5000", + "5. volume": "9225300" + }, + "2003-02-14": { + "1. open": "21.3000", + "2. high": "21.9500", + "3. low": "21.1700", + "4. close": "21.8500", + "5. volume": "8881000" + }, + "2003-02-13": { + "1. open": "21.5000", + "2. high": "21.5300", + "3. low": "20.8600", + "4. close": "21.2900", + "5. volume": "10872500" + }, + "2003-02-12": { + "1. open": "22.0000", + "2. high": "22.2200", + "3. low": "21.5100", + "4. close": "21.5100", + "5. volume": "9567700" + }, + "2003-02-11": { + "1. open": "22.4500", + "2. high": "22.4500", + "3. low": "21.9400", + "4. close": "22.0000", + "5. volume": "12582400" + }, + "2003-02-10": { + "1. open": "22.0000", + "2. high": "22.3000", + "3. low": "21.7600", + "4. close": "22.1000", + "5. volume": "9080900" + }, + "2003-02-07": { + "1. open": "22.6000", + "2. high": "22.6400", + "3. low": "21.8000", + "4. close": "21.9800", + "5. volume": "9526700" + }, + "2003-02-06": { + "1. open": "22.6700", + "2. high": "22.7300", + "3. low": "22.2000", + "4. close": "22.3100", + "5. volume": "8906400" + }, + "2003-02-05": { + "1. open": "23.2500", + "2. high": "23.6900", + "3. low": "22.7800", + "4. close": "22.9400", + "5. volume": "8414600" + }, + "2003-02-04": { + "1. open": "23.5900", + "2. high": "23.5900", + "3. low": "22.7500", + "4. close": "23.0500", + "5. volume": "8152200" + }, + "2003-02-03": { + "1. open": "23.5000", + "2. high": "23.8700", + "3. low": "23.3400", + "4. close": "23.5800", + "5. volume": "7833000" + }, + "2003-01-31": { + "1. open": "22.7500", + "2. high": "23.4900", + "3. low": "22.7000", + "4. close": "23.3400", + "5. volume": "9560900" + }, + "2003-01-30": { + "1. open": "23.5000", + "2. high": "23.8500", + "3. low": "22.8300", + "4. close": "23.0400", + "5. volume": "9122100" + }, + "2003-01-29": { + "1. open": "23.6000", + "2. high": "23.9500", + "3. low": "23.2400", + "4. close": "23.5100", + "5. volume": "9989200" + }, + "2003-01-28": { + "1. open": "23.6000", + "2. high": "23.9500", + "3. low": "23.2400", + "4. close": "23.5100", + "5. volume": "10567800" + }, + "2003-01-27": { + "1. open": "23.7500", + "2. high": "24.1000", + "3. low": "23.0600", + "4. close": "23.2900", + "5. volume": "8787500" + }, + "2003-01-24": { + "1. open": "24.8500", + "2. high": "25.1300", + "3. low": "23.5600", + "4. close": "23.8100", + "5. volume": "11709500" + }, + "2003-01-23": { + "1. open": "25.1000", + "2. high": "25.2600", + "3. low": "24.5000", + "4. close": "25.1300", + "5. volume": "8020000" + }, + "2003-01-22": { + "1. open": "25.4200", + "2. high": "25.4200", + "3. low": "24.6000", + "4. close": "24.7000", + "5. volume": "16066100" + }, + "2003-01-21": { + "1. open": "26.5200", + "2. high": "26.6000", + "3. low": "25.2700", + "4. close": "25.4200", + "5. volume": "10367800" + }, + "2003-01-17": { + "1. open": "26.3500", + "2. high": "26.8400", + "3. low": "26.0300", + "4. close": "26.1900", + "5. volume": "9809500" + }, + "2003-01-16": { + "1. open": "27.0800", + "2. high": "27.3200", + "3. low": "26.5100", + "4. close": "26.7800", + "5. volume": "7734500" + }, + "2003-01-15": { + "1. open": "27.5500", + "2. high": "27.6400", + "3. low": "26.8200", + "4. close": "27.0800", + "5. volume": "8147800" + }, + "2003-01-14": { + "1. open": "27.5000", + "2. high": "27.7500", + "3. low": "27.1400", + "4. close": "27.5900", + "5. volume": "8216900" + }, + "2003-01-13": { + "1. open": "27.4000", + "2. high": "27.6900", + "3. low": "27.2100", + "4. close": "27.2800", + "5. volume": "9290600" + }, + "2003-01-10": { + "1. open": "26.8500", + "2. high": "27.6900", + "3. low": "26.7500", + "4. close": "27.0900", + "5. volume": "8725900" + }, + "2003-01-09": { + "1. open": "26.8500", + "2. high": "27.3900", + "3. low": "26.8500", + "4. close": "27.3000", + "5. volume": "11205600" + }, + "2003-01-08": { + "1. open": "27.2500", + "2. high": "27.2500", + "3. low": "26.5100", + "4. close": "26.7700", + "5. volume": "15857300" + }, + "2003-01-07": { + "1. open": "27.9800", + "2. high": "28.2900", + "3. low": "27.6200", + "4. close": "27.8400", + "5. volume": "17837500" + }, + "2003-01-06": { + "1. open": "26.0000", + "2. high": "28.1000", + "3. low": "25.9600", + "4. close": "27.9800", + "5. volume": "22932400" + }, + "2003-01-03": { + "1. open": "25.5000", + "2. high": "25.9900", + "3. low": "25.2000", + "4. close": "25.9400", + "5. volume": "12525700" + }, + "2003-01-02": { + "1. open": "25.2500", + "2. high": "25.5000", + "3. low": "24.8000", + "4. close": "25.4400", + "5. volume": "16739100" + }, + "2002-12-31": { + "1. open": "23.9900", + "2. high": "24.1500", + "3. low": "23.6900", + "4. close": "24.0000", + "5. volume": "6215300" + }, + "2002-12-30": { + "1. open": "24.0100", + "2. high": "24.1000", + "3. low": "23.6100", + "4. close": "23.9900", + "5. volume": "7389700" + }, + "2002-12-27": { + "1. open": "24.4500", + "2. high": "24.4600", + "3. low": "23.6700", + "4. close": "23.8000", + "5. volume": "7220200" + }, + "2002-12-26": { + "1. open": "24.2000", + "2. high": "24.8800", + "3. low": "24.1900", + "4. close": "24.4500", + "5. volume": "5838500" + }, + "2002-12-24": { + "1. open": "24.6000", + "2. high": "24.6100", + "3. low": "24.0300", + "4. close": "24.2000", + "5. volume": "3772400" + }, + "2002-12-23": { + "1. open": "24.4000", + "2. high": "24.9900", + "3. low": "24.3000", + "4. close": "24.7100", + "5. volume": "9285700" + }, + "2002-12-20": { + "1. open": "23.8000", + "2. high": "24.8700", + "3. low": "23.6600", + "4. close": "24.8700", + "5. volume": "15517500" + }, + "2002-12-19": { + "1. open": "24.0100", + "2. high": "24.1900", + "3. low": "22.8600", + "4. close": "23.3300", + "5. volume": "13923400" + }, + "2002-12-18": { + "1. open": "24.4500", + "2. high": "24.5800", + "3. low": "23.9000", + "4. close": "24.0000", + "5. volume": "14182700" + }, + "2002-12-17": { + "1. open": "24.8000", + "2. high": "25.5900", + "3. low": "24.6600", + "4. close": "25.0200", + "5. volume": "11435100" + }, + "2002-12-16": { + "1. open": "23.8000", + "2. high": "24.8300", + "3. low": "23.5500", + "4. close": "24.8000", + "5. volume": "7942600" + }, + "2002-12-13": { + "1. open": "23.9500", + "2. high": "24.0500", + "3. low": "23.5100", + "4. close": "23.6200", + "5. volume": "8218200" + }, + "2002-12-12": { + "1. open": "24.0900", + "2. high": "24.7500", + "3. low": "23.8700", + "4. close": "24.1500", + "5. volume": "8396500" + }, + "2002-12-11": { + "1. open": "23.8600", + "2. high": "24.3000", + "3. low": "23.7000", + "4. close": "24.0900", + "5. volume": "6803600" + }, + "2002-12-10": { + "1. open": "23.2700", + "2. high": "24.2000", + "3. low": "23.2700", + "4. close": "24.1500", + "5. volume": "8975700" + }, + "2002-12-09": { + "1. open": "23.8600", + "2. high": "24.0000", + "3. low": "23.1000", + "4. close": "23.2600", + "5. volume": "9414800" + }, + "2002-12-06": { + "1. open": "22.9600", + "2. high": "24.7000", + "3. low": "22.8000", + "4. close": "24.4300", + "5. volume": "13236200" + }, + "2002-12-05": { + "1. open": "24.7000", + "2. high": "24.7100", + "3. low": "23.5400", + "4. close": "23.6100", + "5. volume": "11451300" + }, + "2002-12-04": { + "1. open": "24.6200", + "2. high": "25.2000", + "3. low": "24.0500", + "4. close": "24.7000", + "5. volume": "9266800" + }, + "2002-12-03": { + "1. open": "25.1000", + "2. high": "25.1100", + "3. low": "24.4000", + "4. close": "24.6100", + "5. volume": "12677900" + }, + "2002-12-02": { + "1. open": "25.9900", + "2. high": "26.1400", + "3. low": "24.8000", + "4. close": "25.2200", + "5. volume": "12493900" + }, + "2002-11-29": { + "1. open": "25.4000", + "2. high": "25.7000", + "3. low": "25.1100", + "4. close": "25.1700", + "5. volume": "4637400" + }, + "2002-11-27": { + "1. open": "24.5500", + "2. high": "25.2000", + "3. low": "24.4000", + "4. close": "25.1900", + "5. volume": "11766600" + }, + "2002-11-26": { + "1. open": "24.9000", + "2. high": "24.9600", + "3. low": "24.1000", + "4. close": "24.1900", + "5. volume": "9448600" + }, + "2002-11-25": { + "1. open": "25.0000", + "2. high": "25.2200", + "3. low": "24.5100", + "4. close": "24.9500", + "5. volume": "10104600" + }, + "2002-11-22": { + "1. open": "24.3100", + "2. high": "25.2800", + "3. low": "24.3100", + "4. close": "24.9900", + "5. volume": "14654500" + }, + "2002-11-21": { + "1. open": "24.0500", + "2. high": "24.8900", + "3. low": "23.7600", + "4. close": "24.8900", + "5. volume": "20578600" + }, + "2002-11-20": { + "1. open": "22.3000", + "2. high": "23.8000", + "3. low": "22.1500", + "4. close": "23.7200", + "5. volume": "19718200" + }, + "2002-11-19": { + "1. open": "21.6600", + "2. high": "22.1000", + "3. low": "21.6300", + "4. close": "21.9500", + "5. volume": "8207300" + }, + "2002-11-18": { + "1. open": "22.2400", + "2. high": "22.4000", + "3. low": "21.7000", + "4. close": "21.8900", + "5. volume": "9986300" + }, + "2002-11-15": { + "1. open": "21.9300", + "2. high": "22.3600", + "3. low": "21.4600", + "4. close": "22.0900", + "5. volume": "12308100" + }, + "2002-11-14": { + "1. open": "21.4200", + "2. high": "21.9500", + "3. low": "21.4200", + "4. close": "21.9200", + "5. volume": "10599200" + }, + "2002-11-13": { + "1. open": "20.5000", + "2. high": "21.1000", + "3. low": "20.1000", + "4. close": "20.9500", + "5. volume": "10768000" + }, + "2002-11-12": { + "1. open": "20.3100", + "2. high": "20.9000", + "3. low": "20.3000", + "4. close": "20.5400", + "5. volume": "9326300" + }, + "2002-11-11": { + "1. open": "20.2200", + "2. high": "20.8000", + "3. low": "20.0000", + "4. close": "20.4200", + "5. volume": "8165400" + }, + "2002-11-08": { + "1. open": "20.6000", + "2. high": "21.1300", + "3. low": "20.0000", + "4. close": "20.2000", + "5. volume": "12928700" + }, + "2002-11-07": { + "1. open": "21.2000", + "2. high": "21.3100", + "3. low": "20.0100", + "4. close": "20.6000", + "5. volume": "19726200" + }, + "2002-11-06": { + "1. open": "22.9500", + "2. high": "22.9800", + "3. low": "21.2400", + "4. close": "22.0600", + "5. volume": "17198700" + }, + "2002-11-05": { + "1. open": "21.8200", + "2. high": "22.5900", + "3. low": "21.7900", + "4. close": "22.4700", + "5. volume": "10929600" + }, + "2002-11-04": { + "1. open": "22.3500", + "2. high": "23.0600", + "3. low": "22.0000", + "4. close": "22.0100", + "5. volume": "13636400" + }, + "2002-11-01": { + "1. open": "20.7500", + "2. high": "21.7800", + "3. low": "20.5100", + "4. close": "21.5200", + "5. volume": "9145800" + }, + "2002-10-31": { + "1. open": "21.0500", + "2. high": "21.1800", + "3. low": "20.4200", + "4. close": "20.7500", + "5. volume": "9821000" + }, + "2002-10-30": { + "1. open": "20.5000", + "2. high": "21.2000", + "3. low": "20.3400", + "4. close": "21.0500", + "5. volume": "9994100" + }, + "2002-10-29": { + "1. open": "20.8000", + "2. high": "21.0000", + "3. low": "19.9000", + "4. close": "20.4600", + "5. volume": "13296300" + }, + "2002-10-28": { + "1. open": "21.0000", + "2. high": "21.6100", + "3. low": "20.9500", + "4. close": "21.2500", + "5. volume": "15491700" + }, + "2002-10-25": { + "1. open": "19.5200", + "2. high": "20.4000", + "3. low": "19.5100", + "4. close": "20.3700", + "5. volume": "9805800" + }, + "2002-10-24": { + "1. open": "20.2400", + "2. high": "20.8800", + "3. low": "19.6500", + "4. close": "19.7000", + "5. volume": "15584100" + }, + "2002-10-23": { + "1. open": "19.7000", + "2. high": "19.8600", + "3. low": "18.9100", + "4. close": "19.7700", + "5. volume": "13235400" + }, + "2002-10-22": { + "1. open": "19.9800", + "2. high": "20.3700", + "3. low": "19.8200", + "4. close": "19.9100", + "5. volume": "11149300" + }, + "2002-10-21": { + "1. open": "18.6800", + "2. high": "20.6400", + "3. low": "18.5500", + "4. close": "20.2700", + "5. volume": "18375700" + }, + "2002-10-18": { + "1. open": "18.7800", + "2. high": "19.4900", + "3. low": "18.2900", + "4. close": "18.9700", + "5. volume": "10505200" + }, + "2002-10-17": { + "1. open": "19.6000", + "2. high": "19.7500", + "3. low": "18.5200", + "4. close": "18.7900", + "5. volume": "13722500" + }, + "2002-10-16": { + "1. open": "18.1500", + "2. high": "18.4800", + "3. low": "18.0000", + "4. close": "18.2900", + "5. volume": "15243300" + }, + "2002-10-15": { + "1. open": "18.3000", + "2. high": "18.7200", + "3. low": "18.0100", + "4. close": "18.6100", + "5. volume": "20045700" + }, + "2002-10-14": { + "1. open": "17.0100", + "2. high": "17.5300", + "3. low": "16.8000", + "4. close": "16.8800", + "5. volume": "10441300" + }, + "2002-10-11": { + "1. open": "16.4400", + "2. high": "17.8500", + "3. low": "16.4000", + "4. close": "17.1900", + "5. volume": "19016500" + }, + "2002-10-10": { + "1. open": "15.4600", + "2. high": "16.3500", + "3. low": "15.3400", + "4. close": "15.9500", + "5. volume": "22442500" + }, + "2002-10-09": { + "1. open": "16.0500", + "2. high": "16.6100", + "3. low": "15.2600", + "4. close": "15.4500", + "5. volume": "27852900" + }, + "2002-10-08": { + "1. open": "17.2500", + "2. high": "17.4000", + "3. low": "15.8400", + "4. close": "16.6000", + "5. volume": "22978300" + }, + "2002-10-07": { + "1. open": "16.5500", + "2. high": "17.2500", + "3. low": "16.1500", + "4. close": "16.7700", + "5. volume": "19884300" + }, + "2002-10-04": { + "1. open": "17.6300", + "2. high": "18.1300", + "3. low": "16.5400", + "4. close": "16.5400", + "5. volume": "21502400" + }, + "2002-10-03": { + "1. open": "18.2600", + "2. high": "18.6600", + "3. low": "17.6000", + "4. close": "17.6200", + "5. volume": "21175900" + }, + "2002-10-02": { + "1. open": "19.1400", + "2. high": "19.7900", + "3. low": "18.1000", + "4. close": "18.2500", + "5. volume": "15141200" + }, + "2002-10-01": { + "1. open": "19.1500", + "2. high": "20.1000", + "3. low": "18.7800", + "4. close": "19.7400", + "5. volume": "15851400" + }, + "2002-09-30": { + "1. open": "18.3500", + "2. high": "19.5000", + "3. low": "17.8600", + "4. close": "18.9900", + "5. volume": "19837400" + }, + "2002-09-27": { + "1. open": "19.2700", + "2. high": "19.7500", + "3. low": "18.2600", + "4. close": "18.3400", + "5. volume": "14082400" + }, + "2002-09-26": { + "1. open": "18.8900", + "2. high": "19.7200", + "3. low": "18.8000", + "4. close": "19.2700", + "5. volume": "16468700" + }, + "2002-09-25": { + "1. open": "19.0300", + "2. high": "19.3000", + "3. low": "18.3200", + "4. close": "18.8900", + "5. volume": "16291400" + }, + "2002-09-24": { + "1. open": "19.2600", + "2. high": "19.3000", + "3. low": "18.5000", + "4. close": "18.6400", + "5. volume": "18935000" + }, + "2002-09-23": { + "1. open": "19.5600", + "2. high": "19.8000", + "3. low": "19.0100", + "4. close": "19.2500", + "5. volume": "13813500" + }, + "2002-09-20": { + "1. open": "20.1200", + "2. high": "20.5000", + "3. low": "19.9000", + "4. close": "20.1800", + "5. volume": "16576500" + }, + "2002-09-19": { + "1. open": "20.0000", + "2. high": "20.3400", + "3. low": "19.5000", + "4. close": "19.8700", + "5. volume": "18650600" + }, + "2002-09-18": { + "1. open": "19.0600", + "2. high": "20.5900", + "3. low": "18.8000", + "4. close": "20.4400", + "5. volume": "46143600" + }, + "2002-09-17": { + "1. open": "22.2000", + "2. high": "22.4000", + "3. low": "21.3400", + "4. close": "21.5500", + "5. volume": "10284400" + }, + "2002-09-16": { + "1. open": "21.6000", + "2. high": "21.9000", + "3. low": "21.2600", + "4. close": "21.7100", + "5. volume": "10109200" + }, + "2002-09-13": { + "1. open": "22.0100", + "2. high": "22.5000", + "3. low": "21.7500", + "4. close": "22.0400", + "5. volume": "10826400" + }, + "2002-09-12": { + "1. open": "22.8800", + "2. high": "22.9000", + "3. low": "21.8600", + "4. close": "22.0100", + "5. volume": "11703100" + }, + "2002-09-11": { + "1. open": "24.0100", + "2. high": "24.0100", + "3. low": "22.9000", + "4. close": "22.9800", + "5. volume": "6951000" + }, + "2002-09-10": { + "1. open": "23.9000", + "2. high": "23.9300", + "3. low": "22.7400", + "4. close": "23.1500", + "5. volume": "11271200" + }, + "2002-09-09": { + "1. open": "23.2000", + "2. high": "23.9000", + "3. low": "22.0800", + "4. close": "23.5900", + "5. volume": "23679300" + }, + "2002-09-06": { + "1. open": "25.0400", + "2. high": "25.1300", + "3. low": "23.9000", + "4. close": "23.9100", + "5. volume": "11131700" + }, + "2002-09-05": { + "1. open": "24.6300", + "2. high": "24.9400", + "3. low": "23.9900", + "4. close": "24.1000", + "5. volume": "11126100" + }, + "2002-09-04": { + "1. open": "24.7600", + "2. high": "25.7500", + "3. low": "24.2500", + "4. close": "25.3900", + "5. volume": "9968900" + }, + "2002-09-03": { + "1. open": "25.6500", + "2. high": "25.6600", + "3. low": "24.7500", + "4. close": "24.7500", + "5. volume": "11007600" + }, + "2002-08-30": { + "1. open": "26.2500", + "2. high": "27.2400", + "3. low": "26.1000", + "4. close": "26.4000", + "5. volume": "7594200" + }, + "2002-08-29": { + "1. open": "25.9000", + "2. high": "26.7900", + "3. low": "25.6600", + "4. close": "26.6000", + "5. volume": "6932700" + }, + "2002-08-28": { + "1. open": "26.4000", + "2. high": "26.7500", + "3. low": "26.0400", + "4. close": "26.2800", + "5. volume": "7982600" + }, + "2002-08-27": { + "1. open": "27.0000", + "2. high": "27.4000", + "3. low": "26.2000", + "4. close": "26.7500", + "5. volume": "9691100" + }, + "2002-08-26": { + "1. open": "25.7500", + "2. high": "26.7500", + "3. low": "25.6500", + "4. close": "26.4900", + "5. volume": "8705300" + }, + "2002-08-23": { + "1. open": "26.3000", + "2. high": "26.4300", + "3. low": "25.4000", + "4. close": "25.7100", + "5. volume": "9148500" + }, + "2002-08-22": { + "1. open": "26.4000", + "2. high": "26.9500", + "3. low": "25.6600", + "4. close": "26.6900", + "5. volume": "11966500" + }, + "2002-08-21": { + "1. open": "26.5000", + "2. high": "27.0100", + "3. low": "25.9800", + "4. close": "26.8800", + "5. volume": "9146800" + }, + "2002-08-20": { + "1. open": "27.0100", + "2. high": "27.1100", + "3. low": "26.3000", + "4. close": "26.5400", + "5. volume": "9419200" + }, + "2002-08-19": { + "1. open": "24.9800", + "2. high": "27.3500", + "3. low": "24.8400", + "4. close": "27.2100", + "5. volume": "13035800" + }, + "2002-08-16": { + "1. open": "24.7900", + "2. high": "25.0600", + "3. low": "24.1900", + "4. close": "24.8600", + "5. volume": "9678900" + }, + "2002-08-15": { + "1. open": "25.1200", + "2. high": "25.7000", + "3. low": "24.1100", + "4. close": "24.7900", + "5. volume": "13570400" + }, + "2002-08-14": { + "1. open": "24.4000", + "2. high": "25.1400", + "3. low": "23.3700", + "4. close": "25.1400", + "5. volume": "15345800" + }, + "2002-08-13": { + "1. open": "24.9500", + "2. high": "25.7800", + "3. low": "24.3000", + "4. close": "24.4000", + "5. volume": "11024300" + }, + "2002-08-12": { + "1. open": "25.8000", + "2. high": "25.8100", + "3. low": "25.0100", + "4. close": "25.4600", + "5. volume": "9748200" + }, + "2002-08-09": { + "1. open": "25.6000", + "2. high": "26.8000", + "3. low": "25.2700", + "4. close": "26.3500", + "5. volume": "12011100" + }, + "2002-08-08": { + "1. open": "25.3000", + "2. high": "26.4000", + "3. low": "24.8200", + "4. close": "26.3800", + "5. volume": "16995400" + }, + "2002-08-07": { + "1. open": "24.4200", + "2. high": "24.5500", + "3. low": "23.1800", + "4. close": "24.0400", + "5. volume": "10715900" + }, + "2002-08-06": { + "1. open": "23.5000", + "2. high": "24.6300", + "3. low": "23.2500", + "4. close": "23.6500", + "5. volume": "14504500" + }, + "2002-08-05": { + "1. open": "22.8800", + "2. high": "23.4000", + "3. low": "22.1000", + "4. close": "22.3500", + "5. volume": "14479200" + }, + "2002-08-02": { + "1. open": "24.5300", + "2. high": "24.9000", + "3. low": "23.2800", + "4. close": "23.8500", + "5. volume": "13448400" + }, + "2002-08-01": { + "1. open": "24.9600", + "2. high": "25.2800", + "3. low": "24.2500", + "4. close": "25.0200", + "5. volume": "12536300" + }, + "2002-07-31": { + "1. open": "24.8000", + "2. high": "25.1000", + "3. low": "24.1100", + "4. close": "24.9600", + "5. volume": "13790900" + }, + "2002-07-30": { + "1. open": "24.6000", + "2. high": "25.5000", + "3. low": "23.8000", + "4. close": "24.8900", + "5. volume": "16052300" + }, + "2002-07-29": { + "1. open": "23.7500", + "2. high": "25.2200", + "3. low": "23.2500", + "4. close": "25.1000", + "5. volume": "18354600" + }, + "2002-07-26": { + "1. open": "23.2000", + "2. high": "23.3000", + "3. low": "21.0500", + "4. close": "22.2500", + "5. volume": "18050500" + }, + "2002-07-25": { + "1. open": "23.7500", + "2. high": "25.5000", + "3. low": "21.0000", + "4. close": "22.3500", + "5. volume": "33168200" + }, + "2002-07-24": { + "1. open": "19.0100", + "2. high": "23.7000", + "3. low": "18.2200", + "4. close": "23.3000", + "5. volume": "46819400" + }, + "2002-07-23": { + "1. open": "23.6500", + "2. high": "24.0200", + "3. low": "19.8000", + "4. close": "20.0800", + "5. volume": "44908600" + }, + "2002-07-22": { + "1. open": "25.9600", + "2. high": "26.6500", + "3. low": "24.4200", + "4. close": "24.5200", + "5. volume": "16705900" + }, + "2002-07-19": { + "1. open": "26.5500", + "2. high": "27.2000", + "3. low": "25.8500", + "4. close": "26.1000", + "5. volume": "12270800" + }, + "2002-07-18": { + "1. open": "27.6000", + "2. high": "28.2000", + "3. low": "26.9100", + "4. close": "27.2000", + "5. volume": "9790100" + }, + "2002-07-17": { + "1. open": "29.0100", + "2. high": "29.8500", + "3. low": "27.5300", + "4. close": "28.1400", + "5. volume": "16035100" + }, + "2002-07-16": { + "1. open": "28.9000", + "2. high": "33.7300", + "3. low": "27.2000", + "4. close": "28.5000", + "5. volume": "14886800" + }, + "2002-07-15": { + "1. open": "29.6000", + "2. high": "30.0900", + "3. low": "28.4400", + "4. close": "30.0800", + "5. volume": "11558500" + }, + "2002-07-12": { + "1. open": "30.7500", + "2. high": "30.9500", + "3. low": "29.6800", + "4. close": "30.2100", + "5. volume": "7531200" + }, + "2002-07-11": { + "1. open": "30.0000", + "2. high": "30.9000", + "3. low": "29.2500", + "4. close": "30.5700", + "5. volume": "11589300" + }, + "2002-07-10": { + "1. open": "31.6000", + "2. high": "31.7500", + "3. low": "30.0600", + "4. close": "30.1500", + "5. volume": "8858000" + }, + "2002-07-09": { + "1. open": "32.2600", + "2. high": "32.7500", + "3. low": "31.2500", + "4. close": "31.2700", + "5. volume": "7100300" + }, + "2002-07-08": { + "1. open": "32.5900", + "2. high": "32.9500", + "3. low": "31.8000", + "4. close": "32.2800", + "5. volume": "7585700" + }, + "2002-07-05": { + "1. open": "31.5000", + "2. high": "32.7000", + "3. low": "31.1500", + "4. close": "32.5900", + "5. volume": "4612400" + }, + "2002-07-03": { + "1. open": "30.7100", + "2. high": "31.1500", + "3. low": "30.0000", + "4. close": "30.9500", + "5. volume": "8979400" + }, + "2002-07-02": { + "1. open": "31.0200", + "2. high": "31.5400", + "3. low": "30.0000", + "4. close": "31.2300", + "5. volume": "12179600" + }, + "2002-07-01": { + "1. open": "33.5900", + "2. high": "33.6800", + "3. low": "31.3500", + "4. close": "31.3600", + "5. volume": "10082100" + }, + "2002-06-28": { + "1. open": "32.6500", + "2. high": "33.9200", + "3. low": "32.5500", + "4. close": "33.9200", + "5. volume": "7830000" + }, + "2002-06-27": { + "1. open": "32.0500", + "2. high": "33.0000", + "3. low": "31.4000", + "4. close": "32.7200", + "5. volume": "9726800" + }, + "2002-06-26": { + "1. open": "30.7500", + "2. high": "31.9800", + "3. low": "30.1500", + "4. close": "31.4900", + "5. volume": "19122800" + }, + "2002-06-25": { + "1. open": "33.3000", + "2. high": "34.3500", + "3. low": "32.7000", + "4. close": "32.9300", + "5. volume": "6963000" + }, + "2002-06-24": { + "1. open": "32.2500", + "2. high": "33.9000", + "3. low": "31.6500", + "4. close": "33.1800", + "5. volume": "10176300" + }, + "2002-06-21": { + "1. open": "32.8000", + "2. high": "33.6500", + "3. low": "32.7900", + "4. close": "32.9900", + "5. volume": "12353700" + }, + "2002-06-20": { + "1. open": "34.6000", + "2. high": "34.6000", + "3. low": "33.0100", + "4. close": "33.3800", + "5. volume": "8559200" + }, + "2002-06-19": { + "1. open": "34.7000", + "2. high": "35.1500", + "3. low": "34.2500", + "4. close": "34.6100", + "5. volume": "6437800" + }, + "2002-06-18": { + "1. open": "35.4800", + "2. high": "35.6900", + "3. low": "34.7800", + "4. close": "35.0200", + "5. volume": "7572900" + }, + "2002-06-17": { + "1. open": "33.6000", + "2. high": "35.4900", + "3. low": "33.5700", + "4. close": "35.4800", + "5. volume": "10245100" + }, + "2002-06-14": { + "1. open": "32.3500", + "2. high": "33.4900", + "3. low": "31.2500", + "4. close": "33.0000", + "5. volume": "9795700" + }, + "2002-06-13": { + "1. open": "33.1200", + "2. high": "33.4500", + "3. low": "32.5000", + "4. close": "32.6600", + "5. volume": "6041300" + }, + "2002-06-12": { + "1. open": "32.8500", + "2. high": "33.3100", + "3. low": "31.7300", + "4. close": "33.1700", + "5. volume": "9581500" + }, + "2002-06-11": { + "1. open": "33.9800", + "2. high": "34.5800", + "3. low": "32.7900", + "4. close": "32.9300", + "5. volume": "6525300" + }, + "2002-06-10": { + "1. open": "33.6500", + "2. high": "34.1000", + "3. low": "33.1800", + "4. close": "33.8800", + "5. volume": "5536800" + }, + "2002-06-07": { + "1. open": "32.7500", + "2. high": "33.9900", + "3. low": "32.5000", + "4. close": "33.6900", + "5. volume": "9275100" + }, + "2002-06-06": { + "1. open": "34.8700", + "2. high": "34.9000", + "3. low": "33.4000", + "4. close": "33.6900", + "5. volume": "7494700" + }, + "2002-06-05": { + "1. open": "34.6500", + "2. high": "35.1500", + "3. low": "34.2200", + "4. close": "34.7000", + "5. volume": "7263200" + }, + "2002-06-04": { + "1. open": "34.9100", + "2. high": "35.6500", + "3. low": "34.0800", + "4. close": "34.6500", + "5. volume": "9405000" + }, + "2002-06-03": { + "1. open": "36.0000", + "2. high": "36.2500", + "3. low": "34.5700", + "4. close": "34.6600", + "5. volume": "7325800" + }, + "2002-05-31": { + "1. open": "36.0100", + "2. high": "36.7500", + "3. low": "35.8700", + "4. close": "35.9500", + "5. volume": "7764000" + }, + "2002-05-30": { + "1. open": "36.5000", + "2. high": "36.7800", + "3. low": "35.0500", + "4. close": "36.0100", + "5. volume": "9332200" + }, + "2002-05-29": { + "1. open": "37.1000", + "2. high": "37.5000", + "3. low": "36.7000", + "4. close": "36.9700", + "5. volume": "5388600" + }, + "2002-05-28": { + "1. open": "37.7500", + "2. high": "37.9000", + "3. low": "36.9500", + "4. close": "37.2000", + "5. volume": "4890600" + }, + "2002-05-24": { + "1. open": "38.0000", + "2. high": "38.7100", + "3. low": "37.5100", + "4. close": "37.8000", + "5. volume": "4945900" + }, + "2002-05-23": { + "1. open": "37.5600", + "2. high": "38.6600", + "3. low": "37.5400", + "4. close": "38.3700", + "5. volume": "6222500" + }, + "2002-05-22": { + "1. open": "37.5200", + "2. high": "37.6900", + "3. low": "36.8400", + "4. close": "37.5600", + "5. volume": "5234100" + }, + "2002-05-21": { + "1. open": "37.9200", + "2. high": "38.6500", + "3. low": "37.3000", + "4. close": "37.5200", + "5. volume": "6318700" + }, + "2002-05-20": { + "1. open": "37.8000", + "2. high": "37.9300", + "3. low": "37.2800", + "4. close": "37.4600", + "5. volume": "4149000" + }, + "2002-05-17": { + "1. open": "38.0000", + "2. high": "38.7500", + "3. low": "37.6000", + "4. close": "38.1000", + "5. volume": "7433100" + }, + "2002-05-16": { + "1. open": "37.0500", + "2. high": "38.0000", + "3. low": "36.8300", + "4. close": "37.8300", + "5. volume": "5798700" + }, + "2002-05-15": { + "1. open": "37.2400", + "2. high": "37.9400", + "3. low": "36.9000", + "4. close": "36.9600", + "5. volume": "8716400" + }, + "2002-05-14": { + "1. open": "36.9000", + "2. high": "37.7300", + "3. low": "36.7300", + "4. close": "37.5900", + "5. volume": "8431300" + }, + "2002-05-13": { + "1. open": "35.3500", + "2. high": "36.4400", + "3. low": "35.1000", + "4. close": "36.3400", + "5. volume": "5811000" + }, + "2002-05-10": { + "1. open": "35.9400", + "2. high": "36.0000", + "3. low": "35.0000", + "4. close": "35.0800", + "5. volume": "5472400" + }, + "2002-05-09": { + "1. open": "36.2500", + "2. high": "36.5800", + "3. low": "35.5000", + "4. close": "35.7700", + "5. volume": "8214200" + }, + "2002-05-08": { + "1. open": "36.5000", + "2. high": "37.1500", + "3. low": "36.0000", + "4. close": "36.9100", + "5. volume": "10199300" + }, + "2002-05-07": { + "1. open": "34.9400", + "2. high": "35.5400", + "3. low": "34.6300", + "4. close": "34.6300", + "5. volume": "8673800" + }, + "2002-05-06": { + "1. open": "35.9500", + "2. high": "35.9500", + "3. low": "34.2400", + "4. close": "34.4000", + "5. volume": "6321700" + }, + "2002-05-03": { + "1. open": "36.3000", + "2. high": "36.4100", + "3. low": "35.0200", + "4. close": "35.6800", + "5. volume": "7122800" + }, + "2002-05-02": { + "1. open": "35.5000", + "2. high": "36.2800", + "3. low": "35.4900", + "4. close": "36.2500", + "5. volume": "7680200" + }, + "2002-05-01": { + "1. open": "35.4400", + "2. high": "35.8500", + "3. low": "34.4000", + "4. close": "35.5000", + "5. volume": "6543700" + }, + "2002-04-30": { + "1. open": "34.7000", + "2. high": "35.9500", + "3. low": "34.3500", + "4. close": "35.1000", + "5. volume": "9882800" + }, + "2002-04-29": { + "1. open": "35.4000", + "2. high": "35.4500", + "3. low": "34.0000", + "4. close": "34.3400", + "5. volume": "8569000" + }, + "2002-04-26": { + "1. open": "35.7500", + "2. high": "35.8500", + "3. low": "34.7700", + "4. close": "34.9900", + "5. volume": "7525800" + }, + "2002-04-25": { + "1. open": "35.4000", + "2. high": "35.5500", + "3. low": "34.3900", + "4. close": "35.0300", + "5. volume": "10939400" + }, + "2002-04-24": { + "1. open": "36.7000", + "2. high": "36.7000", + "3. low": "35.8700", + "4. close": "35.8900", + "5. volume": "7354700" + }, + "2002-04-23": { + "1. open": "36.6800", + "2. high": "36.8500", + "3. low": "36.2000", + "4. close": "36.6000", + "5. volume": "7383300" + }, + "2002-04-22": { + "1. open": "37.2700", + "2. high": "37.3900", + "3. low": "36.4200", + "4. close": "36.6000", + "5. volume": "8053500" + }, + "2002-04-19": { + "1. open": "37.5000", + "2. high": "37.9500", + "3. low": "37.3000", + "4. close": "37.7600", + "5. volume": "6647600" + }, + "2002-04-18": { + "1. open": "37.0100", + "2. high": "37.6700", + "3. low": "36.3700", + "4. close": "37.2600", + "5. volume": "10163900" + }, + "2002-04-17": { + "1. open": "35.9500", + "2. high": "37.5800", + "3. low": "35.7600", + "4. close": "37.2700", + "5. volume": "19356200" + }, + "2002-04-16": { + "1. open": "34.9500", + "2. high": "35.5000", + "3. low": "34.3300", + "4. close": "35.3800", + "5. volume": "14282300" + }, + "2002-04-15": { + "1. open": "35.5000", + "2. high": "35.6000", + "3. low": "34.2500", + "4. close": "34.4000", + "5. volume": "11163000" + }, + "2002-04-12": { + "1. open": "33.7000", + "2. high": "34.3600", + "3. low": "33.6000", + "4. close": "34.2800", + "5. volume": "6738500" + }, + "2002-04-11": { + "1. open": "34.8000", + "2. high": "34.9800", + "3. low": "33.1000", + "4. close": "33.4600", + "5. volume": "12118300" + }, + "2002-04-10": { + "1. open": "35.1900", + "2. high": "35.3900", + "3. low": "34.5000", + "4. close": "35.0400", + "5. volume": "9663300" + }, + "2002-04-09": { + "1. open": "35.0000", + "2. high": "35.4500", + "3. low": "34.8500", + "4. close": "35.1900", + "5. volume": "5537600" + }, + "2002-04-08": { + "1. open": "34.5400", + "2. high": "35.1900", + "3. low": "34.2500", + "4. close": "34.9800", + "5. volume": "5735300" + }, + "2002-04-05": { + "1. open": "34.6200", + "2. high": "35.2700", + "3. low": "34.6200", + "4. close": "34.8600", + "5. volume": "5999500" + }, + "2002-04-04": { + "1. open": "34.8500", + "2. high": "35.2000", + "3. low": "34.1200", + "4. close": "34.4400", + "5. volume": "6825900" + }, + "2002-04-03": { + "1. open": "35.1900", + "2. high": "35.3600", + "3. low": "34.5800", + "4. close": "35.0100", + "5. volume": "5978700" + }, + "2002-04-02": { + "1. open": "35.3800", + "2. high": "35.7000", + "3. low": "35.2000", + "4. close": "35.3100", + "5. volume": "5126800" + }, + "2002-04-01": { + "1. open": "35.9500", + "2. high": "35.9500", + "3. low": "35.0000", + "4. close": "35.6100", + "5. volume": "4588500" + }, + "2002-03-28": { + "1. open": "35.8500", + "2. high": "36.2200", + "3. low": "35.2600", + "4. close": "35.6500", + "5. volume": "6425000" + }, + "2002-03-27": { + "1. open": "35.9900", + "2. high": "35.9900", + "3. low": "35.1500", + "4. close": "35.5000", + "5. volume": "6541200" + }, + "2002-03-26": { + "1. open": "35.2000", + "2. high": "36.0800", + "3. low": "35.1000", + "4. close": "35.1500", + "5. volume": "9780000" + }, + "2002-03-25": { + "1. open": "35.2000", + "2. high": "36.1200", + "3. low": "34.9500", + "4. close": "34.9500", + "5. volume": "8444900" + }, + "2002-03-22": { + "1. open": "34.8000", + "2. high": "35.5400", + "3. low": "34.5000", + "4. close": "35.2000", + "5. volume": "7176700" + }, + "2002-03-21": { + "1. open": "35.2600", + "2. high": "35.2600", + "3. low": "34.2000", + "4. close": "34.7900", + "5. volume": "6479800" + }, + "2002-03-20": { + "1. open": "35.7000", + "2. high": "35.7100", + "3. low": "35.1500", + "4. close": "35.1900", + "5. volume": "8460200" + }, + "2002-03-19": { + "1. open": "35.7500", + "2. high": "36.0900", + "3. low": "35.5600", + "4. close": "36.0900", + "5. volume": "7615100" + }, + "2002-03-18": { + "1. open": "36.0100", + "2. high": "36.4000", + "3. low": "35.0700", + "4. close": "35.3400", + "5. volume": "8641100" + }, + "2002-03-15": { + "1. open": "35.1200", + "2. high": "36.0700", + "3. low": "34.8500", + "4. close": "36.0100", + "5. volume": "11626800" + }, + "2002-03-14": { + "1. open": "35.4400", + "2. high": "35.4400", + "3. low": "34.7000", + "4. close": "35.1100", + "5. volume": "8074400" + }, + "2002-03-13": { + "1. open": "36.0000", + "2. high": "36.3500", + "3. low": "34.9400", + "4. close": "35.3700", + "5. volume": "10128600" + }, + "2002-03-12": { + "1. open": "36.4500", + "2. high": "36.4500", + "3. low": "35.3600", + "4. close": "36.2500", + "5. volume": "13336300" + }, + "2002-03-11": { + "1. open": "35.5000", + "2. high": "36.4900", + "3. low": "35.0300", + "4. close": "36.3000", + "5. volume": "16507800" + }, + "2002-03-08": { + "1. open": "34.7500", + "2. high": "34.9800", + "3. low": "34.1700", + "4. close": "34.7400", + "5. volume": "11721000" + }, + "2002-03-07": { + "1. open": "34.4500", + "2. high": "34.8500", + "3. low": "33.7000", + "4. close": "34.0500", + "5. volume": "12092200" + }, + "2002-03-06": { + "1. open": "33.5000", + "2. high": "34.4200", + "3. low": "33.1700", + "4. close": "34.0500", + "5. volume": "15044900" + }, + "2002-03-05": { + "1. open": "32.5200", + "2. high": "33.8800", + "3. low": "32.3100", + "4. close": "32.5100", + "5. volume": "16766900" + }, + "2002-03-04": { + "1. open": "30.2500", + "2. high": "32.6500", + "3. low": "30.0000", + "4. close": "32.5000", + "5. volume": "16655600" + }, + "2002-03-01": { + "1. open": "29.6000", + "2. high": "29.7500", + "3. low": "29.0500", + "4. close": "29.6600", + "5. volume": "9530300" + }, + "2002-02-28": { + "1. open": "29.0100", + "2. high": "29.5000", + "3. low": "28.8700", + "4. close": "29.2500", + "5. volume": "8056800" + }, + "2002-02-27": { + "1. open": "29.1900", + "2. high": "29.5500", + "3. low": "28.5000", + "4. close": "28.9600", + "5. volume": "10123500" + }, + "2002-02-26": { + "1. open": "29.0000", + "2. high": "29.2300", + "3. low": "28.5100", + "4. close": "28.9600", + "5. volume": "10028100" + }, + "2002-02-25": { + "1. open": "27.8000", + "2. high": "29.0500", + "3. low": "27.7500", + "4. close": "29.0000", + "5. volume": "11513000" + }, + "2002-02-22": { + "1. open": "28.4500", + "2. high": "28.4500", + "3. low": "26.7000", + "4. close": "28.1900", + "5. volume": "25756700" + }, + "2002-02-21": { + "1. open": "29.2800", + "2. high": "30.1500", + "3. low": "28.9000", + "4. close": "29.1400", + "5. volume": "9669400" + }, + "2002-02-20": { + "1. open": "29.9000", + "2. high": "29.9000", + "3. low": "28.3900", + "4. close": "29.4100", + "5. volume": "14369600" + }, + "2002-02-19": { + "1. open": "29.3000", + "2. high": "29.7500", + "3. low": "28.9500", + "4. close": "29.0300", + "5. volume": "13378500" + }, + "2002-02-15": { + "1. open": "30.4000", + "2. high": "30.4000", + "3. low": "29.3000", + "4. close": "30.0500", + "5. volume": "16647400" + }, + "2002-02-14": { + "1. open": "30.0000", + "2. high": "30.7900", + "3. low": "29.4000", + "4. close": "30.2100", + "5. volume": "17197200" + }, + "2002-02-13": { + "1. open": "31.5000", + "2. high": "32.1900", + "3. low": "30.0000", + "4. close": "30.2500", + "5. volume": "20457300" + }, + "2002-02-12": { + "1. open": "31.6000", + "2. high": "31.6900", + "3. low": "31.0500", + "4. close": "31.4900", + "5. volume": "7807600" + }, + "2002-02-11": { + "1. open": "31.2200", + "2. high": "31.9500", + "3. low": "30.7400", + "4. close": "31.8400", + "5. volume": "12952700" + }, + "2002-02-08": { + "1. open": "30.2400", + "2. high": "31.4000", + "3. low": "30.2400", + "4. close": "31.1200", + "5. volume": "15573300" + }, + "2002-02-07": { + "1. open": "30.0000", + "2. high": "30.8700", + "3. low": "29.5500", + "4. close": "30.0700", + "5. volume": "17090600" + }, + "2002-02-06": { + "1. open": "29.2700", + "2. high": "30.0500", + "3. low": "28.9000", + "4. close": "29.4400", + "5. volume": "19514500" + }, + "2002-02-05": { + "1. open": "30.5700", + "2. high": "30.5700", + "3. low": "28.3000", + "4. close": "29.0200", + "5. volume": "28714800" + }, + "2002-02-04": { + "1. open": "32.1700", + "2. high": "32.3500", + "3. low": "30.5500", + "4. close": "30.5600", + "5. volume": "12660000" + }, + "2002-02-01": { + "1. open": "34.0500", + "2. high": "34.0500", + "3. low": "32.0500", + "4. close": "32.1600", + "5. volume": "13705300" + }, + "2002-01-31": { + "1. open": "33.1100", + "2. high": "34.1000", + "3. low": "33.0200", + "4. close": "34.0500", + "5. volume": "12247600" + }, + "2002-01-30": { + "1. open": "31.5200", + "2. high": "33.5000", + "3. low": "30.4000", + "4. close": "33.0600", + "5. volume": "22844200" + }, + "2002-01-29": { + "1. open": "34.0600", + "2. high": "34.6500", + "3. low": "31.7000", + "4. close": "32.0500", + "5. volume": "17854300" + }, + "2002-01-28": { + "1. open": "35.2300", + "2. high": "35.2300", + "3. low": "33.4500", + "4. close": "34.3100", + "5. volume": "13716200" + }, + "2002-01-25": { + "1. open": "35.4500", + "2. high": "36.0200", + "3. low": "34.7500", + "4. close": "34.9900", + "5. volume": "13942200" + }, + "2002-01-24": { + "1. open": "36.2500", + "2. high": "36.4900", + "3. low": "35.9000", + "4. close": "35.9000", + "5. volume": "7715600" + }, + "2002-01-23": { + "1. open": "36.3500", + "2. high": "36.3500", + "3. low": "34.9900", + "4. close": "35.7500", + "5. volume": "8666100" + }, + "2002-01-22": { + "1. open": "36.0000", + "2. high": "36.1800", + "3. low": "35.6200", + "4. close": "35.7600", + "5. volume": "7824300" + }, + "2002-01-18": { + "1. open": "36.1500", + "2. high": "36.5000", + "3. low": "35.5000", + "4. close": "35.9100", + "5. volume": "11283800" + }, + "2002-01-17": { + "1. open": "37.0000", + "2. high": "37.2000", + "3. low": "36.5000", + "4. close": "36.8500", + "5. volume": "11503100" + }, + "2002-01-16": { + "1. open": "37.5000", + "2. high": "37.5100", + "3. low": "36.1000", + "4. close": "36.5100", + "5. volume": "15076200" + }, + "2002-01-15": { + "1. open": "37.3100", + "2. high": "38.2900", + "3. low": "37.3100", + "4. close": "37.8700", + "5. volume": "8475900" + }, + "2002-01-14": { + "1. open": "37.6500", + "2. high": "37.8000", + "3. low": "37.0500", + "4. close": "37.3100", + "5. volume": "7333000" + }, + "2002-01-11": { + "1. open": "39.2500", + "2. high": "39.2900", + "3. low": "37.7200", + "4. close": "38.3400", + "5. volume": "7788900" + }, + "2002-01-10": { + "1. open": "38.4000", + "2. high": "39.1900", + "3. low": "38.3600", + "4. close": "39.1400", + "5. volume": "6870400" + }, + "2002-01-09": { + "1. open": "38.8500", + "2. high": "39.6000", + "3. low": "38.3900", + "4. close": "38.7100", + "5. volume": "6189600" + }, + "2002-01-08": { + "1. open": "39.0000", + "2. high": "39.0500", + "3. low": "38.2800", + "4. close": "38.6000", + "5. volume": "7604000" + }, + "2002-01-07": { + "1. open": "39.0500", + "2. high": "39.6800", + "3. low": "38.9000", + "4. close": "38.9000", + "5. volume": "9453000" + }, + "2002-01-04": { + "1. open": "39.1000", + "2. high": "39.1000", + "3. low": "38.0200", + "4. close": "39.0000", + "5. volume": "10432900" + }, + "2002-01-03": { + "1. open": "37.5000", + "2. high": "37.5000", + "3. low": "36.3400", + "4. close": "37.3200", + "5. volume": "10348200" + }, + "2002-01-02": { + "1. open": "36.4900", + "2. high": "36.4900", + "3. low": "35.6800", + "4. close": "36.3500", + "5. volume": "7929300" + }, + "2001-12-31": { + "1. open": "36.4500", + "2. high": "36.5300", + "3. low": "36.1600", + "4. close": "36.3500", + "5. volume": "6298000" + }, + "2001-12-28": { + "1. open": "36.5500", + "2. high": "36.8300", + "3. low": "36.3500", + "4. close": "36.5500", + "5. volume": "5924400" + }, + "2001-12-27": { + "1. open": "36.2500", + "2. high": "36.8400", + "3. low": "35.9900", + "4. close": "36.3200", + "5. volume": "6687800" + }, + "2001-12-26": { + "1. open": "36.0400", + "2. high": "36.7500", + "3. low": "36.0000", + "4. close": "36.3100", + "5. volume": "5315500" + }, + "2001-12-24": { + "1. open": "35.7600", + "2. high": "36.0500", + "3. low": "35.6000", + "4. close": "36.0400", + "5. volume": "3508600" + }, + "2001-12-21": { + "1. open": "36.5200", + "2. high": "36.5800", + "3. low": "35.0200", + "4. close": "35.7500", + "5. volume": "18511200" + }, + "2001-12-20": { + "1. open": "36.8500", + "2. high": "37.4600", + "3. low": "36.1500", + "4. close": "36.5200", + "5. volume": "19306500" + }, + "2001-12-19": { + "1. open": "37.2000", + "2. high": "38.9500", + "3. low": "36.8500", + "4. close": "38.0000", + "5. volume": "10382500" + }, + "2001-12-18": { + "1. open": "36.9500", + "2. high": "37.3500", + "3. low": "36.7200", + "4. close": "37.1900", + "5. volume": "8069500" + }, + "2001-12-17": { + "1. open": "36.1000", + "2. high": "37.1000", + "3. low": "35.8100", + "4. close": "36.7000", + "5. volume": "8043900" + }, + "2001-12-14": { + "1. open": "36.6000", + "2. high": "36.9900", + "3. low": "35.4000", + "4. close": "36.0400", + "5. volume": "14055500" + }, + "2001-12-13": { + "1. open": "37.4000", + "2. high": "37.9000", + "3. low": "36.8000", + "4. close": "37.0900", + "5. volume": "8901400" + }, + "2001-12-12": { + "1. open": "38.7500", + "2. high": "38.7500", + "3. low": "37.6700", + "4. close": "38.3700", + "5. volume": "6770500" + }, + "2001-12-11": { + "1. open": "38.7600", + "2. high": "39.4500", + "3. low": "38.2600", + "4. close": "38.5000", + "5. volume": "6604900" + }, + "2001-12-10": { + "1. open": "39.7700", + "2. high": "39.7700", + "3. low": "38.4100", + "4. close": "38.6800", + "5. volume": "6631800" + }, + "2001-12-07": { + "1. open": "40.2500", + "2. high": "40.2500", + "3. low": "39.7000", + "4. close": "39.7700", + "5. volume": "5674700" + }, + "2001-12-06": { + "1. open": "40.9500", + "2. high": "40.9500", + "3. low": "39.1500", + "4. close": "40.3800", + "5. volume": "10875900" + }, + "2001-12-05": { + "1. open": "37.7000", + "2. high": "39.5100", + "3. low": "37.6300", + "4. close": "39.0200", + "5. volume": "9551300" + }, + "2001-12-04": { + "1. open": "37.0000", + "2. high": "37.4600", + "3. low": "36.2600", + "4. close": "37.2200", + "5. volume": "8180500" + }, + "2001-12-03": { + "1. open": "37.0800", + "2. high": "37.0800", + "3. low": "36.1300", + "4. close": "36.5500", + "5. volume": "11064300" + }, + "2001-11-30": { + "1. open": "38.3100", + "2. high": "38.3500", + "3. low": "37.6100", + "4. close": "37.7200", + "5. volume": "7271300" + }, + "2001-11-29": { + "1. open": "37.4000", + "2. high": "38.0900", + "3. low": "36.5000", + "4. close": "38.0600", + "5. volume": "11981900" + }, + "2001-11-28": { + "1. open": "39.6400", + "2. high": "39.6400", + "3. low": "37.2000", + "4. close": "37.5000", + "5. volume": "18051800" + }, + "2001-11-27": { + "1. open": "39.6500", + "2. high": "40.3000", + "3. low": "39.2600", + "4. close": "39.8000", + "5. volume": "7612900" + }, + "2001-11-26": { + "1. open": "39.3900", + "2. high": "39.5200", + "3. low": "38.9600", + "4. close": "39.4900", + "5. volume": "6817800" + }, + "2001-11-23": { + "1. open": "39.3900", + "2. high": "39.3900", + "3. low": "38.6000", + "4. close": "39.3900", + "5. volume": "3129700" + }, + "2001-11-21": { + "1. open": "39.5900", + "2. high": "39.5900", + "3. low": "38.4500", + "4. close": "38.8400", + "5. volume": "4915600" + }, + "2001-11-20": { + "1. open": "39.8500", + "2. high": "39.9800", + "3. low": "39.2800", + "4. close": "39.4000", + "5. volume": "5442300" + }, + "2001-11-19": { + "1. open": "39.6000", + "2. high": "40.2400", + "3. low": "39.5700", + "4. close": "40.1000", + "5. volume": "4777500" + }, + "2001-11-16": { + "1. open": "39.5500", + "2. high": "39.5500", + "3. low": "38.8100", + "4. close": "39.4100", + "5. volume": "5616600" + }, + "2001-11-15": { + "1. open": "39.6100", + "2. high": "39.7900", + "3. low": "39.1500", + "4. close": "39.5500", + "5. volume": "5273100" + }, + "2001-11-14": { + "1. open": "39.9000", + "2. high": "40.0000", + "3. low": "38.7500", + "4. close": "39.6500", + "5. volume": "5773200" + }, + "2001-11-13": { + "1. open": "39.8500", + "2. high": "39.9900", + "3. low": "38.9700", + "4. close": "39.3500", + "5. volume": "7900400" + }, + "2001-11-12": { + "1. open": "38.7600", + "2. high": "39.0000", + "3. low": "37.2500", + "4. close": "38.8000", + "5. volume": "5311200" + }, + "2001-11-09": { + "1. open": "38.8000", + "2. high": "39.3000", + "3. low": "38.0200", + "4. close": "39.0500", + "5. volume": "4529500" + }, + "2001-11-08": { + "1. open": "38.6500", + "2. high": "39.6400", + "3. low": "38.6000", + "4. close": "38.8000", + "5. volume": "6771400" + }, + "2001-11-07": { + "1. open": "38.9500", + "2. high": "38.9500", + "3. low": "37.5400", + "4. close": "38.5900", + "5. volume": "8817300" + }, + "2001-11-06": { + "1. open": "36.6100", + "2. high": "37.9000", + "3. low": "36.4300", + "4. close": "37.5400", + "5. volume": "9947800" + }, + "2001-11-05": { + "1. open": "36.5000", + "2. high": "37.0800", + "3. low": "36.2700", + "4. close": "36.3600", + "5. volume": "6622200" + }, + "2001-11-02": { + "1. open": "36.0900", + "2. high": "36.4800", + "3. low": "35.8000", + "4. close": "36.0400", + "5. volume": "6018900" + }, + "2001-11-01": { + "1. open": "36.0900", + "2. high": "36.5900", + "3. low": "35.1600", + "4. close": "36.3400", + "5. volume": "8193300" + }, + "2001-10-31": { + "1. open": "36.0100", + "2. high": "36.3600", + "3. low": "35.2500", + "4. close": "35.3600", + "5. volume": "6379000" + }, + "2001-10-30": { + "1. open": "36.0700", + "2. high": "36.0700", + "3. low": "34.5500", + "4. close": "35.5100", + "5. volume": "9263400" + }, + "2001-10-29": { + "1. open": "37.1000", + "2. high": "37.3800", + "3. low": "35.6500", + "4. close": "35.7100", + "5. volume": "7740200" + }, + "2001-10-26": { + "1. open": "37.4800", + "2. high": "38.0800", + "3. low": "37.0000", + "4. close": "37.5500", + "5. volume": "6616600" + }, + "2001-10-25": { + "1. open": "36.1500", + "2. high": "37.5100", + "3. low": "35.6000", + "4. close": "37.4800", + "5. volume": "7579000" + }, + "2001-10-24": { + "1. open": "36.4000", + "2. high": "36.4000", + "3. low": "35.7300", + "4. close": "36.2200", + "5. volume": "7721100" + }, + "2001-10-23": { + "1. open": "35.9000", + "2. high": "36.4000", + "3. low": "35.5200", + "4. close": "35.7600", + "5. volume": "8313200" + }, + "2001-10-22": { + "1. open": "33.8800", + "2. high": "35.6800", + "3. low": "33.8800", + "4. close": "35.3100", + "5. volume": "7499100" + }, + "2001-10-19": { + "1. open": "34.1500", + "2. high": "34.1700", + "3. low": "33.0000", + "4. close": "33.8700", + "5. volume": "7393000" + }, + "2001-10-18": { + "1. open": "34.6500", + "2. high": "35.0000", + "3. low": "34.0000", + "4. close": "34.1400", + "5. volume": "6970300" + }, + "2001-10-17": { + "1. open": "35.5000", + "2. high": "36.2500", + "3. low": "34.5700", + "4. close": "34.6000", + "5. volume": "14314100" + }, + "2001-10-16": { + "1. open": "34.0000", + "2. high": "34.5000", + "3. low": "33.4500", + "4. close": "33.9400", + "5. volume": "8870300" + }, + "2001-10-15": { + "1. open": "32.1000", + "2. high": "33.8500", + "3. low": "31.8500", + "4. close": "33.5500", + "5. volume": "8377100" + }, + "2001-10-12": { + "1. open": "32.9900", + "2. high": "33.0900", + "3. low": "32.0100", + "4. close": "32.8900", + "5. volume": "8231000" + }, + "2001-10-11": { + "1. open": "33.5500", + "2. high": "34.4500", + "3. low": "32.9400", + "4. close": "33.4200", + "5. volume": "10665500" + }, + "2001-10-10": { + "1. open": "32.7000", + "2. high": "33.8700", + "3. low": "32.5500", + "4. close": "33.3900", + "5. volume": "8522700" + }, + "2001-10-09": { + "1. open": "33.2000", + "2. high": "33.2000", + "3. low": "32.0700", + "4. close": "32.9500", + "5. volume": "7750700" + }, + "2001-10-08": { + "1. open": "33.1000", + "2. high": "33.1000", + "3. low": "32.0500", + "4. close": "32.4400", + "5. volume": "7810600" + }, + "2001-10-05": { + "1. open": "34.5400", + "2. high": "34.5400", + "3. low": "33.0600", + "4. close": "33.4100", + "5. volume": "9235900" + }, + "2001-10-04": { + "1. open": "35.2000", + "2. high": "35.2000", + "3. low": "34.0500", + "4. close": "34.1600", + "5. volume": "11926300" + }, + "2001-10-03": { + "1. open": "35.2800", + "2. high": "35.2800", + "3. low": "34.3000", + "4. close": "34.6700", + "5. volume": "15753100" + }, + "2001-10-02": { + "1. open": "34.9100", + "2. high": "34.9100", + "3. low": "33.4900", + "4. close": "34.6500", + "5. volume": "10114000" + }, + "2001-10-01": { + "1. open": "34.2900", + "2. high": "34.2900", + "3. low": "33.2700", + "4. close": "33.6700", + "5. volume": "8583800" + }, + "2001-09-28": { + "1. open": "34.6700", + "2. high": "34.6700", + "3. low": "32.9700", + "4. close": "33.8200", + "5. volume": "10302300" + }, + "2001-09-27": { + "1. open": "33.0800", + "2. high": "33.0800", + "3. low": "31.3900", + "4. close": "32.8000", + "5. volume": "6552000" + }, + "2001-09-26": { + "1. open": "33.4200", + "2. high": "33.4200", + "3. low": "31.7400", + "4. close": "32.2700", + "5. volume": "8319900" + }, + "2001-09-25": { + "1. open": "32.2300", + "2. high": "33.3000", + "3. low": "31.8200", + "4. close": "32.9300", + "5. volume": "11045500" + }, + "2001-09-24": { + "1. open": "32.3800", + "2. high": "32.3800", + "3. low": "31.2900", + "4. close": "32.2600", + "5. volume": "13583500" + }, + "2001-09-21": { + "1. open": "31.8500", + "2. high": "31.8500", + "3. low": "29.0400", + "4. close": "30.8200", + "5. volume": "19319400" + }, + "2001-09-20": { + "1. open": "33.7400", + "2. high": "33.7400", + "3. low": "31.3000", + "4. close": "31.5600", + "5. volume": "12567200" + }, + "2001-09-19": { + "1. open": "35.5000", + "2. high": "35.5000", + "3. low": "33.0100", + "4. close": "34.1100", + "5. volume": "13595900" + }, + "2001-09-18": { + "1. open": "35.5500", + "2. high": "35.5500", + "3. low": "34.0700", + "4. close": "34.5000", + "5. volume": "13190400" + }, + "2001-09-17": { + "1. open": "35.4700", + "2. high": "35.4700", + "3. low": "33.6700", + "4. close": "34.9100", + "5. volume": "20453200" + }, + "2001-09-10": { + "1. open": "37.0000", + "2. high": "37.0000", + "3. low": "35.5400", + "4. close": "36.9000", + "5. volume": "9263700" + }, + "2001-09-07": { + "1. open": "36.8400", + "2. high": "36.8400", + "3. low": "35.6100", + "4. close": "36.6400", + "5. volume": "8777400" + }, + "2001-09-06": { + "1. open": "37.6300", + "2. high": "37.6300", + "3. low": "36.1500", + "4. close": "36.5800", + "5. volume": "11279200" + }, + "2001-09-05": { + "1. open": "39.6100", + "2. high": "39.6100", + "3. low": "37.7200", + "4. close": "37.9800", + "5. volume": "10440300" + }, + "2001-09-04": { + "1. open": "40.2800", + "2. high": "40.2800", + "3. low": "38.6800", + "4. close": "39.4400", + "5. volume": "6377800" + }, + "2001-08-31": { + "1. open": "39.6100", + "2. high": "39.6100", + "3. low": "38.7300", + "4. close": "39.0200", + "5. volume": "4918600" + }, + "2001-08-30": { + "1. open": "39.1200", + "2. high": "39.1200", + "3. low": "38.7400", + "4. close": "38.8600", + "5. volume": "7395300" + }, + "2001-08-29": { + "1. open": "40.0800", + "2. high": "40.0800", + "3. low": "39.0400", + "4. close": "39.1900", + "5. volume": "6178300" + }, + "2001-08-28": { + "1. open": "40.8000", + "2. high": "40.8000", + "3. low": "39.7600", + "4. close": "40.1000", + "5. volume": "6436800" + }, + "2001-08-27": { + "1. open": "41.1000", + "2. high": "41.1000", + "3. low": "40.1500", + "4. close": "40.7000", + "5. volume": "5481500" + }, + "2001-08-24": { + "1. open": "40.7500", + "2. high": "40.7500", + "3. low": "39.4600", + "4. close": "40.5300", + "5. volume": "11913100" + }, + "2001-08-23": { + "1. open": "40.8000", + "2. high": "40.8000", + "3. low": "40.2100", + "4. close": "40.3200", + "5. volume": "4557900" + }, + "2001-08-22": { + "1. open": "40.9000", + "2. high": "40.9000", + "3. low": "40.2100", + "4. close": "40.8000", + "5. volume": "5342100" + }, + "2001-08-21": { + "1. open": "41.0500", + "2. high": "41.0500", + "3. low": "40.0100", + "4. close": "40.0200", + "5. volume": "7114200" + }, + "2001-08-20": { + "1. open": "40.9000", + "2. high": "41.2600", + "3. low": "40.4200", + "4. close": "40.6900", + "5. volume": "5850000" + }, + "2001-08-17": { + "1. open": "41.5300", + "2. high": "41.5300", + "3. low": "40.6200", + "4. close": "41.0800", + "5. volume": "4967800" + }, + "2001-08-16": { + "1. open": "41.8400", + "2. high": "41.8400", + "3. low": "40.8800", + "4. close": "41.7700", + "5. volume": "6343100" + }, + "2001-08-15": { + "1. open": "41.9400", + "2. high": "41.9400", + "3. low": "41.6000", + "4. close": "41.7400", + "5. volume": "4808900" + }, + "2001-08-14": { + "1. open": "42.1700", + "2. high": "42.1700", + "3. low": "41.5900", + "4. close": "41.8400", + "5. volume": "4620700" + }, + "2001-08-13": { + "1. open": "41.9700", + "2. high": "41.9700", + "3. low": "41.1500", + "4. close": "41.7100", + "5. volume": "4209300" + }, + "2001-08-10": { + "1. open": "41.9700", + "2. high": "41.9700", + "3. low": "40.7300", + "4. close": "41.8400", + "5. volume": "4708300" + }, + "2001-08-09": { + "1. open": "41.7300", + "2. high": "41.7300", + "3. low": "40.8100", + "4. close": "41.4900", + "5. volume": "5501900" + }, + "2001-08-08": { + "1. open": "42.3200", + "2. high": "42.3200", + "3. low": "41.4100", + "4. close": "41.6700", + "5. volume": "5489800" + }, + "2001-08-07": { + "1. open": "42.6100", + "2. high": "42.6100", + "3. low": "41.9000", + "4. close": "42.3500", + "5. volume": "4686600" + }, + "2001-08-06": { + "1. open": "43.1500", + "2. high": "43.1500", + "3. low": "42.1600", + "4. close": "42.3400", + "5. volume": "5036000" + }, + "2001-08-03": { + "1. open": "43.3200", + "2. high": "43.3200", + "3. low": "42.6200", + "4. close": "42.9000", + "5. volume": "5896700" + }, + "2001-08-02": { + "1. open": "43.8200", + "2. high": "43.8200", + "3. low": "43.0800", + "4. close": "43.0800", + "5. volume": "4944500" + }, + "2001-08-01": { + "1. open": "43.4200", + "2. high": "43.4200", + "3. low": "42.5800", + "4. close": "43.0800", + "5. volume": "8843900" + }, + "2001-07-31": { + "1. open": "43.6700", + "2. high": "43.6700", + "3. low": "42.6300", + "4. close": "42.8800", + "5. volume": "8469900" + }, + "2001-07-30": { + "1. open": "43.6800", + "2. high": "43.6800", + "3. low": "43.1300", + "4. close": "43.3800", + "5. volume": "6203600" + }, + "2001-07-27": { + "1. open": "43.8000", + "2. high": "43.8000", + "3. low": "42.3600", + "4. close": "43.7800", + "5. volume": "6060000" + }, + "2001-07-26": { + "1. open": "43.0700", + "2. high": "43.0700", + "3. low": "41.8400", + "4. close": "42.8200", + "5. volume": "5522800" + }, + "2001-07-25": { + "1. open": "42.7300", + "2. high": "42.7300", + "3. low": "41.2900", + "4. close": "42.4800", + "5. volume": "7438000" + }, + "2001-07-24": { + "1. open": "42.9200", + "2. high": "42.9200", + "3. low": "42.1400", + "4. close": "42.2700", + "5. volume": "5781100" + }, + "2001-07-23": { + "1. open": "43.2800", + "2. high": "43.2800", + "3. low": "42.5800", + "4. close": "42.5900", + "5. volume": "4128000" + }, + "2001-07-20": { + "1. open": "43.4200", + "2. high": "43.4200", + "3. low": "42.5300", + "4. close": "42.9800", + "5. volume": "4094700" + }, + "2001-07-19": { + "1. open": "43.8200", + "2. high": "43.8200", + "3. low": "42.5300", + "4. close": "43.2800", + "5. volume": "8137100" + }, + "2001-07-18": { + "1. open": "43.1600", + "2. high": "43.1600", + "3. low": "40.3500", + "4. close": "43.1600", + "5. volume": "10179800" + }, + "2001-07-17": { + "1. open": "42.3000", + "2. high": "42.3000", + "3. low": "40.2100", + "4. close": "41.8900", + "5. volume": "6459800" + }, + "2001-07-16": { + "1. open": "42.5700", + "2. high": "42.5700", + "3. low": "40.5000", + "4. close": "40.8000", + "5. volume": "7292100" + }, + "2001-07-13": { + "1. open": "42.4800", + "2. high": "42.4800", + "3. low": "41.8000", + "4. close": "42.1400", + "5. volume": "5728800" + }, + "2001-07-12": { + "1. open": "42.9000", + "2. high": "42.9000", + "3. low": "41.7500", + "4. close": "42.1300", + "5. volume": "7200400" + }, + "2001-07-11": { + "1. open": "41.7800", + "2. high": "41.7800", + "3. low": "40.3100", + "4. close": "41.6400", + "5. volume": "8240300" + }, + "2001-07-10": { + "1. open": "43.1300", + "2. high": "43.1300", + "3. low": "41.5400", + "4. close": "41.6000", + "5. volume": "8433400" + }, + "2001-07-09": { + "1. open": "43.9700", + "2. high": "43.9700", + "3. low": "42.9400", + "4. close": "43.5600", + "5. volume": "4892200" + }, + "2001-07-06": { + "1. open": "44.8400", + "2. high": "44.8400", + "3. low": "43.4700", + "4. close": "44.0800", + "5. volume": "5037300" + }, + "2001-07-05": { + "1. open": "45.5500", + "2. high": "45.5500", + "3. low": "44.5100", + "4. close": "45.0900", + "5. volume": "4379000" + }, + "2001-07-03": { + "1. open": "45.5600", + "2. high": "45.5600", + "3. low": "44.9000", + "4. close": "45.2100", + "5. volume": "3057900" + }, + "2001-07-02": { + "1. open": "45.1200", + "2. high": "45.1200", + "3. low": "43.3400", + "4. close": "45.0200", + "5. volume": "5128300" + }, + "2001-06-29": { + "1. open": "44.2200", + "2. high": "44.2200", + "3. low": "43.2500", + "4. close": "43.7100", + "5. volume": "6180700" + }, + "2001-06-28": { + "1. open": "44.5600", + "2. high": "44.5600", + "3. low": "43.5500", + "4. close": "44.2300", + "5. volume": "4913000" + }, + "2001-06-27": { + "1. open": "44.0800", + "2. high": "44.0800", + "3. low": "43.2500", + "4. close": "43.2700", + "5. volume": "6571400" + }, + "2001-06-26": { + "1. open": "44.3000", + "2. high": "44.3000", + "3. low": "43.2500", + "4. close": "43.9200", + "5. volume": "6830700" + }, + "2001-06-25": { + "1. open": "45.5600", + "2. high": "45.5600", + "3. low": "44.2800", + "4. close": "45.0400", + "5. volume": "4647300" + }, + "2001-06-22": { + "1. open": "45.8100", + "2. high": "45.8100", + "3. low": "44.9700", + "4. close": "45.1200", + "5. volume": "7293900" + }, + "2001-06-21": { + "1. open": "46.4200", + "2. high": "46.4200", + "3. low": "44.4500", + "4. close": "46.3200", + "5. volume": "7181900" + }, + "2001-06-20": { + "1. open": "45.2100", + "2. high": "45.2100", + "3. low": "43.7400", + "4. close": "44.8200", + "5. volume": "7645800" + }, + "2001-06-19": { + "1. open": "44.6300", + "2. high": "44.6300", + "3. low": "43.4000", + "4. close": "43.7600", + "5. volume": "5717600" + }, + "2001-06-18": { + "1. open": "44.1300", + "2. high": "44.1300", + "3. low": "43.1000", + "4. close": "43.5500", + "5. volume": "7108600" + }, + "2001-06-15": { + "1. open": "44.2700", + "2. high": "44.2700", + "3. low": "42.6100", + "4. close": "44.1300", + "5. volume": "16099300" + }, + "2001-06-14": { + "1. open": "43.5800", + "2. high": "43.5800", + "3. low": "42.5700", + "4. close": "42.8500", + "5. volume": "6765500" + }, + "2001-06-13": { + "1. open": "43.8500", + "2. high": "43.8500", + "3. low": "42.5100", + "4. close": "43.1500", + "5. volume": "7347500" + }, + "2001-06-12": { + "1. open": "42.9100", + "2. high": "42.9100", + "3. low": "41.7700", + "4. close": "42.7500", + "5. volume": "8116400" + }, + "2001-06-11": { + "1. open": "44.0000", + "2. high": "44.0000", + "3. low": "43.2600", + "4. close": "43.4300", + "5. volume": "6247800" + }, + "2001-06-08": { + "1. open": "44.3800", + "2. high": "44.3800", + "3. low": "43.0500", + "4. close": "43.4500", + "5. volume": "7355600" + }, + "2001-06-07": { + "1. open": "45.3000", + "2. high": "45.3000", + "3. low": "43.7500", + "4. close": "44.8500", + "5. volume": "11970800" + }, + "2001-06-06": { + "1. open": "46.7900", + "2. high": "46.7900", + "3. low": "45.4700", + "4. close": "46.0400", + "5. volume": "12689200" + }, + "2001-06-05": { + "1. open": "49.0600", + "2. high": "49.0600", + "3. low": "47.6700", + "4. close": "47.6700", + "5. volume": "6758900" + }, + "2001-06-04": { + "1. open": "48.6600", + "2. high": "48.6600", + "3. low": "47.5600", + "4. close": "48.6600", + "5. volume": "4271200" + }, + "2001-06-01": { + "1. open": "48.4100", + "2. high": "48.4100", + "3. low": "47.5700", + "4. close": "48.0600", + "5. volume": "6006400" + }, + "2001-05-31": { + "1. open": "48.3400", + "2. high": "48.3400", + "3. low": "47.0300", + "4. close": "48.3100", + "5. volume": "5875300" + }, + "2001-05-30": { + "1. open": "49.0500", + "2. high": "49.0500", + "3. low": "47.5600", + "4. close": "47.7900", + "5. volume": "5402700" + }, + "2001-05-29": { + "1. open": "48.6100", + "2. high": "48.6100", + "3. low": "47.2800", + "4. close": "48.4900", + "5. volume": "5391800" + }, + "2001-05-25": { + "1. open": "48.8300", + "2. high": "48.8300", + "3. low": "47.7700", + "4. close": "47.8700", + "5. volume": "3857900" + }, + "2001-05-24": { + "1. open": "48.9500", + "2. high": "49.9000", + "3. low": "48.9500", + "4. close": "49.3400", + "5. volume": "5418700" + }, + "2001-05-23": { + "1. open": "48.9600", + "2. high": "48.9600", + "3. low": "47.5600", + "4. close": "48.0900", + "5. volume": "6283400" + }, + "2001-05-22": { + "1. open": "49.7400", + "2. high": "49.7400", + "3. low": "48.8600", + "4. close": "49.1700", + "5. volume": "8750800" + }, + "2001-05-21": { + "1. open": "48.6600", + "2. high": "48.6600", + "3. low": "46.8900", + "4. close": "48.5900", + "5. volume": "6909900" + }, + "2001-05-18": { + "1. open": "47.9700", + "2. high": "47.9700", + "3. low": "47.0700", + "4. close": "47.3400", + "5. volume": "5556700" + }, + "2001-05-17": { + "1. open": "47.9200", + "2. high": "47.9200", + "3. low": "47.0400", + "4. close": "47.3700", + "5. volume": "7818200" + }, + "2001-05-16": { + "1. open": "47.8200", + "2. high": "47.8200", + "3. low": "45.8000", + "4. close": "47.4900", + "5. volume": "9348000" + }, + "2001-05-15": { + "1. open": "47.1100", + "2. high": "47.1100", + "3. low": "46.2200", + "4. close": "46.4700", + "5. volume": "5821200" + }, + "2001-05-14": { + "1. open": "46.9600", + "2. high": "46.9600", + "3. low": "45.5600", + "4. close": "46.8300", + "5. volume": "5469800" + }, + "2001-05-11": { + "1. open": "46.9800", + "2. high": "46.9800", + "3. low": "45.5600", + "4. close": "45.6500", + "5. volume": "5675600" + }, + "2001-05-10": { + "1. open": "48.0900", + "2. high": "48.0900", + "3. low": "46.4500", + "4. close": "46.7000", + "5. volume": "5905800" + }, + "2001-05-09": { + "1. open": "46.8000", + "2. high": "46.8000", + "3. low": "46.2000", + "4. close": "46.4400", + "5. volume": "6490800" + }, + "2001-05-08": { + "1. open": "48.1400", + "2. high": "48.1400", + "3. low": "46.6900", + "4. close": "46.9400", + "5. volume": "8695500" + }, + "2001-05-07": { + "1. open": "49.0900", + "2. high": "49.0900", + "3. low": "47.7800", + "4. close": "48.3600", + "5. volume": "10128700" + }, + "2001-05-04": { + "1. open": "49.7400", + "2. high": "49.7400", + "3. low": "47.3700", + "4. close": "49.7400", + "5. volume": "8223200" + }, + "2001-05-03": { + "1. open": "48.3000", + "2. high": "48.3000", + "3. low": "47.4900", + "4. close": "48.1600", + "5. volume": "7494000" + }, + "2001-05-02": { + "1. open": "49.0200", + "2. high": "49.0200", + "3. low": "47.4800", + "4. close": "48.7200", + "5. volume": "6753000" + }, + "2001-05-01": { + "1. open": "47.9000", + "2. high": "47.9000", + "3. low": "46.7400", + "4. close": "47.9000", + "5. volume": "8051200" + }, + "2001-04-30": { + "1. open": "49.5400", + "2. high": "49.5400", + "3. low": "46.9400", + "4. close": "47.1600", + "5. volume": "7737700" + }, + "2001-04-27": { + "1. open": "49.2200", + "2. high": "49.2200", + "3. low": "48.2100", + "4. close": "49.0000", + "5. volume": "6371800" + }, + "2001-04-26": { + "1. open": "48.0700", + "2. high": "48.0700", + "3. low": "46.4400", + "4. close": "47.6700", + "5. volume": "7012500" + }, + "2001-04-25": { + "1. open": "46.7900", + "2. high": "46.7900", + "3. low": "45.2300", + "4. close": "46.6700", + "5. volume": "8079600" + }, + "2001-04-24": { + "1. open": "47.5700", + "2. high": "47.5700", + "3. low": "46.5400", + "4. close": "46.5900", + "5. volume": "6179000" + }, + "2001-04-23": { + "1. open": "47.3800", + "2. high": "47.3800", + "3. low": "45.9400", + "4. close": "46.4900", + "5. volume": "5135800" + }, + "2001-04-20": { + "1. open": "47.9600", + "2. high": "47.9600", + "3. low": "46.4900", + "4. close": "46.9800", + "5. volume": "8496300" + }, + "2001-04-19": { + "1. open": "48.6500", + "2. high": "48.6500", + "3. low": "47.3800", + "4. close": "47.9700", + "5. volume": "11593500" + }, + "2001-04-18": { + "1. open": "49.2600", + "2. high": "49.2600", + "3. low": "45.7100", + "4. close": "48.2600", + "5. volume": "15206700" + }, + "2001-04-17": { + "1. open": "45.2000", + "2. high": "45.2000", + "3. low": "44.0100", + "4. close": "44.6000", + "5. volume": "5115500" + }, + "2001-04-16": { + "1. open": "45.5900", + "2. high": "45.5900", + "3. low": "44.2500", + "4. close": "44.7200", + "5. volume": "6377000" + }, + "2001-04-12": { + "1. open": "44.9700", + "2. high": "44.9700", + "3. low": "43.2500", + "4. close": "44.6000", + "5. volume": "6740700" + }, + "2001-04-11": { + "1. open": "45.0200", + "2. high": "45.0200", + "3. low": "43.3000", + "4. close": "43.9800", + "5. volume": "9898000" + }, + "2001-04-10": { + "1. open": "42.5700", + "2. high": "42.5700", + "3. low": "40.5300", + "4. close": "42.5600", + "5. volume": "7962300" + }, + "2001-04-09": { + "1. open": "40.8700", + "2. high": "40.8700", + "3. low": "39.2200", + "4. close": "39.7300", + "5. volume": "7386400" + }, + "2001-04-06": { + "1. open": "41.7700", + "2. high": "41.7700", + "3. low": "38.8300", + "4. close": "39.7000", + "5. volume": "9789600" + }, + "2001-04-05": { + "1. open": "42.2400", + "2. high": "42.2400", + "3. low": "40.5600", + "4. close": "41.7700", + "5. volume": "8644900" + }, + "2001-04-04": { + "1. open": "41.0400", + "2. high": "41.0400", + "3. low": "38.5400", + "4. close": "39.8000", + "5. volume": "11634000" + }, + "2001-04-03": { + "1. open": "44.1200", + "2. high": "44.2000", + "3. low": "41.5000", + "4. close": "41.6000", + "5. volume": "9050300" + }, + "2001-04-02": { + "1. open": "44.5000", + "2. high": "45.4000", + "3. low": "43.6500", + "4. close": "44.6000", + "5. volume": "8743100" + }, + "2001-03-30": { + "1. open": "43.1500", + "2. high": "45.0000", + "3. low": "42.9000", + "4. close": "44.9000", + "5. volume": "8463000" + }, + "2001-03-29": { + "1. open": "42.8000", + "2. high": "43.2500", + "3. low": "42.0200", + "4. close": "43.0000", + "5. volume": "6688200" + }, + "2001-03-28": { + "1. open": "42.7000", + "2. high": "43.3500", + "3. low": "41.9500", + "4. close": "42.5500", + "5. volume": "7315300" + }, + "2001-03-27": { + "1. open": "42.1100", + "2. high": "43.4000", + "3. low": "41.1000", + "4. close": "43.3600", + "5. volume": "12254000" + }, + "2001-03-26": { + "1. open": "42.1500", + "2. high": "42.9900", + "3. low": "41.6500", + "4. close": "42.1100", + "5. volume": "8319900" + }, + "2001-03-23": { + "1. open": "40.3000", + "2. high": "41.9000", + "3. low": "39.8100", + "4. close": "41.7100", + "5. volume": "10763200" + }, + "2001-03-22": { + "1. open": "40.0500", + "2. high": "40.0600", + "3. low": "37.5800", + "4. close": "38.9100", + "5. volume": "15668200" + }, + "2001-03-21": { + "1. open": "42.7900", + "2. high": "43.1300", + "3. low": "40.0500", + "4. close": "40.2000", + "5. volume": "12026300" + }, + "2001-03-20": { + "1. open": "45.4600", + "2. high": "45.4600", + "3. low": "42.5000", + "4. close": "42.5900", + "5. volume": "10213200" + }, + "2001-03-19": { + "1. open": "44.4000", + "2. high": "45.4000", + "3. low": "42.6500", + "4. close": "45.1500", + "5. volume": "9742500" + }, + "2001-03-16": { + "1. open": "45.2600", + "2. high": "45.9000", + "3. low": "44.1200", + "4. close": "44.5800", + "5. volume": "10739300" + }, + "2001-03-15": { + "1. open": "44.9000", + "2. high": "45.9500", + "3. low": "44.7500", + "4. close": "45.2600", + "5. volume": "8561300" + }, + "2001-03-14": { + "1. open": "45.0000", + "2. high": "45.9700", + "3. low": "43.3900", + "4. close": "43.7500", + "5. volume": "16205000" + }, + "2001-03-13": { + "1. open": "46.7500", + "2. high": "47.8000", + "3. low": "45.6000", + "4. close": "47.4000", + "5. volume": "7065900" + }, + "2001-03-12": { + "1. open": "47.5000", + "2. high": "47.8500", + "3. low": "45.4900", + "4. close": "45.4900", + "5. volume": "8549500" + }, + "2001-03-09": { + "1. open": "49.6000", + "2. high": "49.8000", + "3. low": "47.8000", + "4. close": "48.9500", + "5. volume": "6377600" + }, + "2001-03-08": { + "1. open": "50.2500", + "2. high": "51.1900", + "3. low": "49.8000", + "4. close": "50.2400", + "5. volume": "7064400" + }, + "2001-03-07": { + "1. open": "48.4000", + "2. high": "50.4500", + "3. low": "48.0200", + "4. close": "50.2500", + "5. volume": "7296600" + }, + "2001-03-06": { + "1. open": "48.2500", + "2. high": "48.9500", + "3. low": "47.5000", + "4. close": "47.9600", + "5. volume": "6844500" + }, + "2001-03-05": { + "1. open": "45.9000", + "2. high": "46.9500", + "3. low": "45.3000", + "4. close": "46.7600", + "5. volume": "5988200" + }, + "2001-03-02": { + "1. open": "45.6000", + "2. high": "47.6000", + "3. low": "45.1900", + "4. close": "45.8000", + "5. volume": "7559700" + }, + "2001-03-01": { + "1. open": "45.6000", + "2. high": "46.2500", + "3. low": "44.7800", + "4. close": "46.1100", + "5. volume": "10551800" + }, + "2001-02-28": { + "1. open": "47.8900", + "2. high": "48.0000", + "3. low": "45.3000", + "4. close": "46.6600", + "5. volume": "10510600" + }, + "2001-02-27": { + "1. open": "48.9500", + "2. high": "49.7800", + "3. low": "46.8500", + "4. close": "47.6000", + "5. volume": "11744300" + }, + "2001-02-26": { + "1. open": "48.0000", + "2. high": "49.3000", + "3. low": "46.8100", + "4. close": "48.5500", + "5. volume": "8783500" + }, + "2001-02-23": { + "1. open": "47.0500", + "2. high": "48.2500", + "3. low": "46.2000", + "4. close": "47.0500", + "5. volume": "9708100" + }, + "2001-02-22": { + "1. open": "47.7500", + "2. high": "48.3000", + "3. low": "45.3900", + "4. close": "48.3000", + "5. volume": "12409800" + }, + "2001-02-21": { + "1. open": "48.9500", + "2. high": "50.1000", + "3. low": "47.0100", + "4. close": "47.3500", + "5. volume": "9835100" + }, + "2001-02-20": { + "1. open": "51.9900", + "2. high": "52.6000", + "3. low": "49.6300", + "4. close": "49.9500", + "5. volume": "9073500" + }, + "2001-02-16": { + "1. open": "50.4000", + "2. high": "52.0000", + "3. low": "50.2500", + "4. close": "51.9900", + "5. volume": "7364800" + }, + "2001-02-15": { + "1. open": "51.3800", + "2. high": "52.7500", + "3. low": "50.9000", + "4. close": "51.1100", + "5. volume": "7408400" + }, + "2001-02-14": { + "1. open": "51.7500", + "2. high": "51.8800", + "3. low": "50.9000", + "4. close": "51.1900", + "5. volume": "6835100" + }, + "2001-02-13": { + "1. open": "52.5400", + "2. high": "53.7000", + "3. low": "51.1000", + "4. close": "51.1400", + "5. volume": "7334700" + }, + "2001-02-12": { + "1. open": "52.4700", + "2. high": "53.1000", + "3. low": "51.6800", + "4. close": "52.5500", + "5. volume": "5246300" + }, + "2001-02-09": { + "1. open": "51.6900", + "2. high": "52.6000", + "3. low": "51.0500", + "4. close": "51.9500", + "5. volume": "5490500" + }, + "2001-02-08": { + "1. open": "52.3300", + "2. high": "53.0500", + "3. low": "51.5300", + "4. close": "51.6800", + "5. volume": "5730800" + }, + "2001-02-07": { + "1. open": "52.3500", + "2. high": "53.5000", + "3. low": "51.8800", + "4. close": "52.3300", + "5. volume": "7988800" + }, + "2001-02-06": { + "1. open": "54.0100", + "2. high": "54.4600", + "3. low": "52.0000", + "4. close": "52.2800", + "5. volume": "7560200" + }, + "2001-02-05": { + "1. open": "54.5100", + "2. high": "54.9500", + "3. low": "53.7000", + "4. close": "54.6000", + "5. volume": "5273700" + }, + "2001-02-02": { + "1. open": "55.0000", + "2. high": "55.3300", + "3. low": "54.2900", + "4. close": "54.6400", + "5. volume": "7075200" + }, + "2001-02-01": { + "1. open": "54.9900", + "2. high": "55.8500", + "3. low": "53.5100", + "4. close": "55.8500", + "5. volume": "9174100" + }, + "2001-01-31": { + "1. open": "56.4900", + "2. high": "57.3300", + "3. low": "54.5000", + "4. close": "54.9900", + "5. volume": "13130800" + }, + "2001-01-30": { + "1. open": "55.1000", + "2. high": "56.1800", + "3. low": "54.6300", + "4. close": "55.9800", + "5. volume": "9452800" + }, + "2001-01-29": { + "1. open": "54.1900", + "2. high": "56.0000", + "3. low": "54.1800", + "4. close": "55.1200", + "5. volume": "9494400" + }, + "2001-01-26": { + "1. open": "53.4400", + "2. high": "54.5000", + "3. low": "52.7500", + "4. close": "54.1900", + "5. volume": "7967800" + }, + "2001-01-25": { + "1. open": "53.0000", + "2. high": "53.8800", + "3. low": "51.7500", + "4. close": "53.0600", + "5. volume": "8347100" + }, + "2001-01-24": { + "1. open": "52.6900", + "2. high": "53.5000", + "3. low": "52.2500", + "4. close": "53.2500", + "5. volume": "9316500" + }, + "2001-01-23": { + "1. open": "50.1200", + "2. high": "52.0600", + "3. low": "50.1200", + "4. close": "51.6900", + "5. volume": "8794600" + }, + "2001-01-22": { + "1. open": "50.5600", + "2. high": "52.1900", + "3. low": "50.0600", + "4. close": "50.8800", + "5. volume": "10581500" + }, + "2001-01-19": { + "1. open": "50.7500", + "2. high": "51.6900", + "3. low": "49.8100", + "4. close": "50.5600", + "5. volume": "10789100" + }, + "2001-01-18": { + "1. open": "51.5000", + "2. high": "51.8800", + "3. low": "50.5600", + "4. close": "51.4400", + "5. volume": "13565600" + }, + "2001-01-17": { + "1. open": "52.9400", + "2. high": "54.0600", + "3. low": "52.1200", + "4. close": "53.0000", + "5. volume": "10317300" + }, + "2001-01-16": { + "1. open": "53.5000", + "2. high": "54.6900", + "3. low": "52.5000", + "4. close": "53.1900", + "5. volume": "10508500" + }, + "2001-01-12": { + "1. open": "54.0000", + "2. high": "54.0600", + "3. low": "52.3800", + "4. close": "53.3100", + "5. volume": "8946800" + }, + "2001-01-11": { + "1. open": "51.1200", + "2. high": "54.2500", + "3. low": "51.1200", + "4. close": "54.1200", + "5. volume": "16077700" + }, + "2001-01-10": { + "1. open": "49.5000", + "2. high": "51.6900", + "3. low": "48.9400", + "4. close": "50.9400", + "5. volume": "10857000" + }, + "2001-01-09": { + "1. open": "49.8800", + "2. high": "50.0000", + "3. low": "47.8800", + "4. close": "48.6900", + "5. volume": "7285100" + }, + "2001-01-08": { + "1. open": "49.0000", + "2. high": "50.1200", + "3. low": "48.3100", + "4. close": "49.2500", + "5. volume": "9938300" + }, + "2001-01-05": { + "1. open": "50.7500", + "2. high": "51.5000", + "3. low": "48.3100", + "4. close": "48.9400", + "5. volume": "16215700" + }, + "2001-01-04": { + "1. open": "51.5000", + "2. high": "54.0000", + "3. low": "50.8100", + "4. close": "52.0000", + "5. volume": "26409800" + }, + "2001-01-03": { + "1. open": "43.4400", + "2. high": "50.8800", + "3. low": "43.1900", + "4. close": "50.6200", + "5. volume": "21303200" + }, + "2001-01-02": { + "1. open": "44.6200", + "2. high": "44.8100", + "3. low": "43.3100", + "4. close": "44.0000", + "5. volume": "7803200" + }, + "2000-12-29": { + "1. open": "46.9400", + "2. high": "47.5600", + "3. low": "44.3100", + "4. close": "45.4400", + "5. volume": "9657000" + }, + "2000-12-28": { + "1. open": "46.1900", + "2. high": "47.4400", + "3. low": "45.9400", + "4. close": "46.9400", + "5. volume": "6397400" + }, + "2000-12-27": { + "1. open": "45.0600", + "2. high": "46.5000", + "3. low": "44.8100", + "4. close": "46.3800", + "5. volume": "7452200" + }, + "2000-12-26": { + "1. open": "45.6200", + "2. high": "46.2500", + "3. low": "45.1900", + "4. close": "45.7500", + "5. volume": "4832200" + }, + "2000-12-22": { + "1. open": "45.4400", + "2. high": "46.3800", + "3. low": "45.0000", + "4. close": "45.6200", + "5. volume": "7098600" + }, + "2000-12-21": { + "1. open": "43.4400", + "2. high": "45.7500", + "3. low": "43.4400", + "4. close": "45.1900", + "5. volume": "8796400" + }, + "2000-12-20": { + "1. open": "44.8100", + "2. high": "44.8100", + "3. low": "43.2500", + "4. close": "43.5000", + "5. volume": "6853300" + }, + "2000-12-19": { + "1. open": "44.7500", + "2. high": "45.9400", + "3. low": "43.9400", + "4. close": "44.8100", + "5. volume": "13078000" + }, + "2000-12-18": { + "1. open": "44.0000", + "2. high": "45.3800", + "3. low": "43.8100", + "4. close": "45.3800", + "5. volume": "13271000" + }, + "2000-12-15": { + "1. open": "42.0000", + "2. high": "43.9400", + "3. low": "41.8800", + "4. close": "43.9400", + "5. volume": "11412000" + }, + "2000-12-14": { + "1. open": "42.3100", + "2. high": "43.9400", + "3. low": "41.3800", + "4. close": "42.8800", + "5. volume": "16122600" + }, + "2000-12-13": { + "1. open": "43.9400", + "2. high": "44.6900", + "3. low": "43.6200", + "4. close": "44.5000", + "5. volume": "10288900" + }, + "2000-12-12": { + "1. open": "42.5000", + "2. high": "43.6900", + "3. low": "41.9400", + "4. close": "43.0000", + "5. volume": "7843400" + }, + "2000-12-11": { + "1. open": "40.2500", + "2. high": "42.6200", + "3. low": "40.0600", + "4. close": "42.5000", + "5. volume": "9131000" + }, + "2000-12-08": { + "1. open": "40.3100", + "2. high": "40.8800", + "3. low": "39.6200", + "4. close": "40.0000", + "5. volume": "8411700" + }, + "2000-12-07": { + "1. open": "39.4400", + "2. high": "40.4400", + "3. low": "38.3100", + "4. close": "39.1900", + "5. volume": "9650300" + }, + "2000-12-06": { + "1. open": "41.2500", + "2. high": "43.2500", + "3. low": "39.0600", + "4. close": "40.0600", + "5. volume": "19776900" + }, + "2000-12-05": { + "1. open": "38.6200", + "2. high": "41.4400", + "3. low": "38.0600", + "4. close": "41.3100", + "5. volume": "13818600" + }, + "2000-12-04": { + "1. open": "37.3800", + "2. high": "38.3800", + "3. low": "36.8800", + "4. close": "37.9400", + "5. volume": "6819200" + }, + "2000-12-01": { + "1. open": "37.1200", + "2. high": "38.6900", + "3. low": "37.0600", + "4. close": "37.3100", + "5. volume": "9448300" + }, + "2000-11-30": { + "1. open": "37.1900", + "2. high": "38.2500", + "3. low": "35.4400", + "4. close": "36.8800", + "5. volume": "15472400" + }, + "2000-11-29": { + "1. open": "37.3800", + "2. high": "38.5600", + "3. low": "37.1900", + "4. close": "37.9400", + "5. volume": "9867200" + }, + "2000-11-28": { + "1. open": "39.4400", + "2. high": "40.1200", + "3. low": "37.4400", + "4. close": "38.0000", + "5. volume": "13168300" + }, + "2000-11-27": { + "1. open": "39.4400", + "2. high": "40.1900", + "3. low": "39.1900", + "4. close": "39.3800", + "5. volume": "10451600" + }, + "2000-11-24": { + "1. open": "37.9400", + "2. high": "39.1900", + "3. low": "37.8100", + "4. close": "39.1200", + "5. volume": "3835500" + }, + "2000-11-22": { + "1. open": "38.3100", + "2. high": "38.3800", + "3. low": "37.0000", + "4. close": "37.4400", + "5. volume": "6600100" + }, + "2000-11-21": { + "1. open": "38.5600", + "2. high": "39.3100", + "3. low": "37.7500", + "4. close": "38.6900", + "5. volume": "6202100" + }, + "2000-11-20": { + "1. open": "39.7500", + "2. high": "39.9400", + "3. low": "38.1200", + "4. close": "38.5600", + "5. volume": "7421300" + }, + "2000-11-17": { + "1. open": "40.9400", + "2. high": "41.0000", + "3. low": "39.1200", + "4. close": "39.6200", + "5. volume": "8358900" + }, + "2000-11-16": { + "1. open": "40.8800", + "2. high": "41.7500", + "3. low": "40.5600", + "4. close": "40.8800", + "5. volume": "6940400" + }, + "2000-11-15": { + "1. open": "42.0600", + "2. high": "42.8100", + "3. low": "40.6200", + "4. close": "40.7500", + "5. volume": "8300500" + }, + "2000-11-14": { + "1. open": "42.8100", + "2. high": "43.1900", + "3. low": "41.7500", + "4. close": "42.5600", + "5. volume": "6506300" + }, + "2000-11-13": { + "1. open": "41.8800", + "2. high": "42.6200", + "3. low": "40.7500", + "4. close": "42.1200", + "5. volume": "6041800" + }, + "2000-11-10": { + "1. open": "43.6200", + "2. high": "44.5600", + "3. low": "42.8100", + "4. close": "42.8100", + "5. volume": "4465600" + }, + "2000-11-09": { + "1. open": "43.0600", + "2. high": "44.3100", + "3. low": "42.5600", + "4. close": "44.1200", + "5. volume": "6306500" + }, + "2000-11-08": { + "1. open": "44.9400", + "2. high": "44.9400", + "3. low": "43.2500", + "4. close": "43.5600", + "5. volume": "5754400" + }, + "2000-11-07": { + "1. open": "45.1200", + "2. high": "45.3800", + "3. low": "44.6200", + "4. close": "44.9400", + "5. volume": "4101800" + }, + "2000-11-06": { + "1. open": "44.8800", + "2. high": "45.6900", + "3. low": "44.5600", + "4. close": "45.5000", + "5. volume": "4568100" + }, + "2000-11-03": { + "1. open": "45.5600", + "2. high": "45.5600", + "3. low": "44.1200", + "4. close": "44.4400", + "5. volume": "5879800" + }, + "2000-11-02": { + "1. open": "45.6900", + "2. high": "46.5000", + "3. low": "45.3800", + "4. close": "45.5000", + "5. volume": "6435700" + }, + "2000-11-01": { + "1. open": "45.5000", + "2. high": "45.8100", + "3. low": "44.5000", + "4. close": "45.6900", + "5. volume": "8789400" + }, + "2000-10-31": { + "1. open": "44.8100", + "2. high": "45.9400", + "3. low": "44.1200", + "4. close": "45.5000", + "5. volume": "13186900" + }, + "2000-10-30": { + "1. open": "42.8100", + "2. high": "43.9400", + "3. low": "42.8100", + "4. close": "43.7500", + "5. volume": "7884900" + }, + "2000-10-27": { + "1. open": "40.5000", + "2. high": "42.9400", + "3. low": "40.3100", + "4. close": "42.6900", + "5. volume": "9867500" + }, + "2000-10-26": { + "1. open": "40.6900", + "2. high": "40.9400", + "3. low": "38.8800", + "4. close": "40.0000", + "5. volume": "10398700" + }, + "2000-10-25": { + "1. open": "40.0600", + "2. high": "41.4400", + "3. low": "39.7500", + "4. close": "40.0000", + "5. volume": "9256100" + }, + "2000-10-24": { + "1. open": "38.1900", + "2. high": "40.3100", + "3. low": "38.1200", + "4. close": "40.0600", + "5. volume": "10595900" + }, + "2000-10-23": { + "1. open": "38.1900", + "2. high": "38.7500", + "3. low": "37.9400", + "4. close": "38.3800", + "5. volume": "5240100" + }, + "2000-10-20": { + "1. open": "38.6900", + "2. high": "39.3800", + "3. low": "38.1200", + "4. close": "38.3800", + "5. volume": "7559300" + }, + "2000-10-19": { + "1. open": "38.1200", + "2. high": "40.1200", + "3. low": "38.1200", + "4. close": "38.9400", + "5. volume": "14981100" + }, + "2000-10-18": { + "1. open": "33.5000", + "2. high": "38.1200", + "3. low": "32.3800", + "4. close": "36.8800", + "5. volume": "29641500" + }, + "2000-10-17": { + "1. open": "40.0000", + "2. high": "40.5000", + "3. low": "37.7500", + "4. close": "37.9400", + "5. volume": "8318700" + }, + "2000-10-16": { + "1. open": "40.1900", + "2. high": "40.6900", + "3. low": "38.7500", + "4. close": "39.5600", + "5. volume": "8405600" + }, + "2000-10-13": { + "1. open": "37.8800", + "2. high": "40.1200", + "3. low": "37.7500", + "4. close": "39.6900", + "5. volume": "14143700" + }, + "2000-10-12": { + "1. open": "40.1200", + "2. high": "40.2500", + "3. low": "37.4400", + "4. close": "37.8100", + "5. volume": "14847200" + }, + "2000-10-11": { + "1. open": "40.1200", + "2. high": "40.9400", + "3. low": "38.8800", + "4. close": "40.6900", + "5. volume": "16885900" + }, + "2000-10-10": { + "1. open": "42.0600", + "2. high": "42.5000", + "3. low": "40.2500", + "4. close": "40.8100", + "5. volume": "11926200" + }, + "2000-10-09": { + "1. open": "43.1200", + "2. high": "43.2500", + "3. low": "41.9400", + "4. close": "42.0600", + "5. volume": "6499500" + }, + "2000-10-06": { + "1. open": "44.5000", + "2. high": "45.0000", + "3. low": "41.7500", + "4. close": "42.8800", + "5. volume": "13400700" + }, + "2000-10-05": { + "1. open": "45.6200", + "2. high": "46.4400", + "3. low": "44.2500", + "4. close": "44.4400", + "5. volume": "9189200" + }, + "2000-10-04": { + "1. open": "46.3800", + "2. high": "46.6900", + "3. low": "45.4400", + "4. close": "45.5600", + "5. volume": "6363900" + }, + "2000-10-03": { + "1. open": "47.6200", + "2. high": "48.1200", + "3. low": "46.5600", + "4. close": "46.7500", + "5. volume": "9742300" + }, + "2000-10-02": { + "1. open": "46.6200", + "2. high": "47.5000", + "3. low": "46.3100", + "4. close": "47.5000", + "5. volume": "7138200" + }, + "2000-09-29": { + "1. open": "46.3800", + "2. high": "47.6200", + "3. low": "46.1900", + "4. close": "46.1900", + "5. volume": "8576500" + }, + "2000-09-28": { + "1. open": "45.3100", + "2. high": "47.0600", + "3. low": "45.1200", + "4. close": "46.8800", + "5. volume": "9307900" + }, + "2000-09-27": { + "1. open": "46.4400", + "2. high": "46.9400", + "3. low": "45.2500", + "4. close": "45.5000", + "5. volume": "7879200" + }, + "2000-09-26": { + "1. open": "47.3800", + "2. high": "47.9400", + "3. low": "45.7500", + "4. close": "46.0600", + "5. volume": "8176500" + }, + "2000-09-25": { + "1. open": "47.5000", + "2. high": "48.6900", + "3. low": "47.0000", + "4. close": "47.0000", + "5. volume": "11709900" + }, + "2000-09-22": { + "1. open": "44.7500", + "2. high": "47.5600", + "3. low": "44.5600", + "4. close": "47.2500", + "5. volume": "17425600" + }, + "2000-09-21": { + "1. open": "46.5000", + "2. high": "46.5600", + "3. low": "44.6200", + "4. close": "44.6200", + "5. volume": "12166800" + }, + "2000-09-20": { + "1. open": "46.8100", + "2. high": "47.0600", + "3. low": "45.6200", + "4. close": "46.5000", + "5. volume": "12493000" + }, + "2000-09-19": { + "1. open": "46.6900", + "2. high": "47.7500", + "3. low": "46.4400", + "4. close": "46.8800", + "5. volume": "15642000" + }, + "2000-09-18": { + "1. open": "49.1200", + "2. high": "49.1200", + "3. low": "46.5600", + "4. close": "46.5600", + "5. volume": "15120400" + }, + "2000-09-15": { + "1. open": "50.3100", + "2. high": "50.3100", + "3. low": "48.4400", + "4. close": "49.1200", + "5. volume": "14822300" + }, + "2000-09-14": { + "1. open": "52.0000", + "2. high": "52.0000", + "3. low": "49.9400", + "4. close": "50.0000", + "5. volume": "20361300" + }, + "2000-09-13": { + "1. open": "50.3800", + "2. high": "51.1900", + "3. low": "49.6200", + "4. close": "50.6900", + "5. volume": "42585300" + }, + "2000-09-12": { + "1. open": "57.7500", + "2. high": "57.9400", + "3. low": "52.0000", + "4. close": "52.8100", + "5. volume": "7314600" + }, + "2000-09-11": { + "1. open": "57.5000", + "2. high": "58.3800", + "3. low": "56.5000", + "4. close": "57.5000", + "5. volume": "5219500" + }, + "2000-09-08": { + "1. open": "56.8800", + "2. high": "58.3100", + "3. low": "56.7500", + "4. close": "57.8100", + "5. volume": "4496500" + }, + "2000-09-07": { + "1. open": "56.5600", + "2. high": "57.3100", + "3. low": "55.9400", + "4. close": "57.2500", + "5. volume": "3495800" + }, + "2000-09-06": { + "1. open": "57.2500", + "2. high": "58.2500", + "3. low": "55.7500", + "4. close": "56.0000", + "5. volume": "6821900" + }, + "2000-09-05": { + "1. open": "56.4400", + "2. high": "57.5600", + "3. low": "56.1900", + "4. close": "57.1200", + "5. volume": "4851200" + }, + "2000-09-01": { + "1. open": "56.6900", + "2. high": "56.8100", + "3. low": "55.1200", + "4. close": "56.3100", + "5. volume": "5478500" + }, + "2000-08-31": { + "1. open": "53.6900", + "2. high": "56.5600", + "3. low": "53.5000", + "4. close": "55.8800", + "5. volume": "8450600" + }, + "2000-08-30": { + "1. open": "52.5000", + "2. high": "53.8800", + "3. low": "52.3100", + "4. close": "53.2500", + "5. volume": "8367100" + }, + "2000-08-29": { + "1. open": "53.0600", + "2. high": "53.1900", + "3. low": "51.6200", + "4. close": "51.8800", + "5. volume": "7020300" + }, + "2000-08-28": { + "1. open": "52.0000", + "2. high": "53.3100", + "3. low": "52.0000", + "4. close": "52.6900", + "5. volume": "5261600" + }, + "2000-08-25": { + "1. open": "53.1200", + "2. high": "53.6900", + "3. low": "51.8800", + "4. close": "52.0600", + "5. volume": "4746600" + }, + "2000-08-24": { + "1. open": "53.3800", + "2. high": "54.8800", + "3. low": "53.0000", + "4. close": "53.2500", + "5. volume": "4508200" + }, + "2000-08-23": { + "1. open": "52.9400", + "2. high": "54.3800", + "3. low": "52.7500", + "4. close": "54.3100", + "5. volume": "6868200" + }, + "2000-08-22": { + "1. open": "51.4400", + "2. high": "53.5000", + "3. low": "51.0000", + "4. close": "52.7500", + "5. volume": "7456800" + }, + "2000-08-21": { + "1. open": "51.0000", + "2. high": "51.6200", + "3. low": "50.6200", + "4. close": "50.9400", + "5. volume": "3502300" + }, + "2000-08-18": { + "1. open": "50.8100", + "2. high": "51.2500", + "3. low": "50.2500", + "4. close": "50.7500", + "5. volume": "3694100" + }, + "2000-08-17": { + "1. open": "50.0600", + "2. high": "51.1200", + "3. low": "50.0600", + "4. close": "50.6900", + "5. volume": "4514400" + }, + "2000-08-16": { + "1. open": "51.2500", + "2. high": "51.8100", + "3. low": "50.0600", + "4. close": "50.3800", + "5. volume": "5305600" + }, + "2000-08-15": { + "1. open": "53.0000", + "2. high": "53.3800", + "3. low": "51.6200", + "4. close": "51.8100", + "5. volume": "7236200" + }, + "2000-08-14": { + "1. open": "52.7500", + "2. high": "53.0000", + "3. low": "51.5600", + "4. close": "52.7500", + "5. volume": "4970100" + }, + "2000-08-11": { + "1. open": "51.5600", + "2. high": "52.4400", + "3. low": "51.3100", + "4. close": "52.0000", + "5. volume": "4492200" + }, + "2000-08-10": { + "1. open": "52.3100", + "2. high": "53.1900", + "3. low": "51.7500", + "4. close": "51.8800", + "5. volume": "4979200" + }, + "2000-08-09": { + "1. open": "53.4400", + "2. high": "53.6200", + "3. low": "52.1200", + "4. close": "52.3100", + "5. volume": "6305600" + }, + "2000-08-08": { + "1. open": "53.8100", + "2. high": "53.8800", + "3. low": "52.6200", + "4. close": "53.5000", + "5. volume": "3458500" + }, + "2000-08-07": { + "1. open": "53.0600", + "2. high": "54.1200", + "3. low": "52.5600", + "4. close": "53.5600", + "5. volume": "6924000" + }, + "2000-08-04": { + "1. open": "51.8800", + "2. high": "52.7500", + "3. low": "50.6200", + "4. close": "52.4400", + "5. volume": "8546500" + }, + "2000-08-03": { + "1. open": "51.0000", + "2. high": "51.9400", + "3. low": "50.0000", + "4. close": "50.2500", + "5. volume": "5914200" + }, + "2000-08-02": { + "1. open": "51.9400", + "2. high": "52.3800", + "3. low": "50.6900", + "4. close": "51.4400", + "5. volume": "6692900" + }, + "2000-08-01": { + "1. open": "49.8800", + "2. high": "53.3800", + "3. low": "49.6200", + "4. close": "51.6200", + "5. volume": "10556800" + }, + "2000-07-31": { + "1. open": "49.0000", + "2. high": "49.8100", + "3. low": "48.2500", + "4. close": "49.8100", + "5. volume": "3650700" + }, + "2000-07-28": { + "1. open": "50.0600", + "2. high": "50.1200", + "3. low": "48.0600", + "4. close": "48.3800", + "5. volume": "2880800" + }, + "2000-07-27": { + "1. open": "49.3800", + "2. high": "50.3800", + "3. low": "48.3800", + "4. close": "49.8800", + "5. volume": "3556100" + }, + "2000-07-26": { + "1. open": "51.0000", + "2. high": "51.0000", + "3. low": "48.6200", + "4. close": "49.3800", + "5. volume": "4654000" + }, + "2000-07-25": { + "1. open": "51.6200", + "2. high": "51.7500", + "3. low": "50.8800", + "4. close": "51.2500", + "5. volume": "2697100" + }, + "2000-07-24": { + "1. open": "52.4400", + "2. high": "52.6200", + "3. low": "50.7500", + "4. close": "51.5600", + "5. volume": "3232600" + }, + "2000-07-21": { + "1. open": "53.0000", + "2. high": "53.7500", + "3. low": "51.6200", + "4. close": "52.7300", + "5. volume": "5470100" + }, + "2000-07-20": { + "1. open": "50.7500", + "2. high": "53.2500", + "3. low": "50.5000", + "4. close": "51.3100", + "5. volume": "6117400" + }, + "2000-07-19": { + "1. open": "51.0000", + "2. high": "51.5000", + "3. low": "50.1200", + "4. close": "50.6900", + "5. volume": "4287100" + }, + "2000-07-18": { + "1. open": "51.2500", + "2. high": "51.5000", + "3. low": "50.1200", + "4. close": "50.9400", + "5. volume": "3273200" + }, + "2000-07-17": { + "1. open": "53.7500", + "2. high": "53.7500", + "3. low": "51.8100", + "4. close": "52.0300", + "5. volume": "5069900" + }, + "2000-07-14": { + "1. open": "51.4400", + "2. high": "52.7500", + "3. low": "51.0000", + "4. close": "52.5000", + "5. volume": "4532300" + }, + "2000-07-13": { + "1. open": "51.3800", + "2. high": "51.8100", + "3. low": "50.6200", + "4. close": "50.7500", + "5. volume": "4588500" + }, + "2000-07-12": { + "1. open": "51.6900", + "2. high": "52.1900", + "3. low": "50.5000", + "4. close": "50.5600", + "5. volume": "4531400" + }, + "2000-07-11": { + "1. open": "50.3800", + "2. high": "51.9400", + "3. low": "49.8100", + "4. close": "50.6900", + "5. volume": "4641900" + }, + "2000-07-10": { + "1. open": "50.1900", + "2. high": "51.0000", + "3. low": "49.6900", + "4. close": "49.7500", + "5. volume": "3393600" + }, + "2000-07-07": { + "1. open": "48.2500", + "2. high": "50.6900", + "3. low": "48.2500", + "4. close": "50.0600", + "5. volume": "6245000" + }, + "2000-07-06": { + "1. open": "47.8100", + "2. high": "48.1900", + "3. low": "46.6200", + "4. close": "48.0000", + "5. volume": "3497600" + }, + "2000-07-05": { + "1. open": "48.4400", + "2. high": "49.6900", + "3. low": "47.3800", + "4. close": "47.7500", + "5. volume": "5083900" + }, + "2000-07-03": { + "1. open": "45.8800", + "2. high": "48.0000", + "3. low": "45.8800", + "4. close": "47.5600", + "5. volume": "2746100" + }, + "2000-06-30": { + "1. open": "47.6900", + "2. high": "48.2500", + "3. low": "45.6200", + "4. close": "46.0600", + "5. volume": "6995300" + }, + "2000-06-29": { + "1. open": "47.4400", + "2. high": "48.8800", + "3. low": "46.6200", + "4. close": "47.6200", + "5. volume": "4679500" + }, + "2000-06-28": { + "1. open": "48.1200", + "2. high": "48.9400", + "3. low": "46.6900", + "4. close": "47.0500", + "5. volume": "4898400" + }, + "2000-06-27": { + "1. open": "48.3800", + "2. high": "48.7500", + "3. low": "47.8100", + "4. close": "47.9400", + "5. volume": "5146100" + }, + "2000-06-26": { + "1. open": "46.5600", + "2. high": "48.4400", + "3. low": "46.5600", + "4. close": "47.5600", + "5. volume": "3195000" + }, + "2000-06-23": { + "1. open": "46.6200", + "2. high": "48.0600", + "3. low": "46.4400", + "4. close": "46.8800", + "5. volume": "3662500" + }, + "2000-06-22": { + "1. open": "47.2500", + "2. high": "47.3100", + "3. low": "46.0000", + "4. close": "46.3800", + "5. volume": "3268600" + }, + "2000-06-21": { + "1. open": "47.6900", + "2. high": "47.9400", + "3. low": "46.3800", + "4. close": "47.0000", + "5. volume": "4059300" + }, + "2000-06-20": { + "1. open": "48.0000", + "2. high": "48.5600", + "3. low": "47.5000", + "4. close": "47.9400", + "5. volume": "5643600" + }, + "2000-06-19": { + "1. open": "45.3800", + "2. high": "47.3800", + "3. low": "45.1200", + "4. close": "46.8800", + "5. volume": "7731000" + }, + "2000-06-16": { + "1. open": "46.7500", + "2. high": "46.9400", + "3. low": "44.1200", + "4. close": "45.4400", + "5. volume": "16619900" + }, + "2000-06-15": { + "1. open": "49.8100", + "2. high": "49.8800", + "3. low": "46.6200", + "4. close": "48.8100", + "5. volume": "9911800" + }, + "2000-06-14": { + "1. open": "48.8800", + "2. high": "50.3800", + "3. low": "48.2500", + "4. close": "50.0600", + "5. volume": "5920600" + }, + "2000-06-13": { + "1. open": "48.3800", + "2. high": "48.5000", + "3. low": "47.6200", + "4. close": "48.1900", + "5. volume": "5649900" + }, + "2000-06-12": { + "1. open": "49.3800", + "2. high": "49.7500", + "3. low": "48.1900", + "4. close": "48.5900", + "5. volume": "3428400" + }, + "2000-06-09": { + "1. open": "77.0000", + "2. high": "78.6300", + "3. low": "71.3700", + "4. close": "73.3100", + "5. volume": "6863267" + }, + "2000-06-08": { + "1. open": "77.6900", + "2. high": "77.6900", + "3. low": "75.3800", + "4. close": "76.5000", + "5. volume": "2650067" + }, + "2000-06-07": { + "1. open": "77.4400", + "2. high": "78.4400", + "3. low": "76.6200", + "4. close": "76.8800", + "5. volume": "3934067" + }, + "2000-06-06": { + "1. open": "79.3800", + "2. high": "79.3800", + "3. low": "76.5000", + "4. close": "77.0000", + "5. volume": "3697867" + }, + "2000-06-05": { + "1. open": "80.5000", + "2. high": "81.1200", + "3. low": "79.2500", + "4. close": "79.3800", + "5. volume": "3260267" + }, + "2000-06-02": { + "1. open": "82.3800", + "2. high": "82.3800", + "3. low": "80.0000", + "4. close": "80.6900", + "5. volume": "5911600" + }, + "2000-06-01": { + "1. open": "75.8700", + "2. high": "78.2500", + "3. low": "75.4400", + "4. close": "77.1300", + "5. volume": "5853067" + }, + "2000-05-31": { + "1. open": "73.0000", + "2. high": "75.3800", + "3. low": "73.0000", + "4. close": "74.6900", + "5. volume": "3322067" + }, + "2000-05-30": { + "1. open": "71.6200", + "2. high": "73.5000", + "3. low": "71.1300", + "4. close": "73.5000", + "5. volume": "2798467" + }, + "2000-05-26": { + "1. open": "70.3800", + "2. high": "71.2500", + "3. low": "69.3800", + "4. close": "70.5000", + "5. volume": "4109267" + }, + "2000-05-25": { + "1. open": "72.0000", + "2. high": "73.7500", + "3. low": "69.7500", + "4. close": "70.2500", + "5. volume": "5147600" + }, + "2000-05-24": { + "1. open": "72.5000", + "2. high": "73.4400", + "3. low": "70.5000", + "4. close": "71.6200", + "5. volume": "5715400" + }, + "2000-05-23": { + "1. open": "71.9400", + "2. high": "74.5600", + "3. low": "71.9400", + "4. close": "73.1200", + "5. volume": "3472467" + }, + "2000-05-22": { + "1. open": "73.2500", + "2. high": "73.2500", + "3. low": "70.5000", + "4. close": "72.1900", + "5. volume": "2776400" + }, + "2000-05-19": { + "1. open": "74.6200", + "2. high": "74.9400", + "3. low": "72.2500", + "4. close": "72.5000", + "5. volume": "3409667" + }, + "2000-05-18": { + "1. open": "73.7500", + "2. high": "76.3800", + "3. low": "73.7500", + "4. close": "75.1200", + "5. volume": "3437467" + }, + "2000-05-17": { + "1. open": "73.2500", + "2. high": "74.9400", + "3. low": "73.0600", + "4. close": "74.0000", + "5. volume": "2900400" + }, + "2000-05-16": { + "1. open": "76.6200", + "2. high": "76.6900", + "3. low": "73.6900", + "4. close": "74.2500", + "5. volume": "5283400" + }, + "2000-05-15": { + "1. open": "72.7500", + "2. high": "75.1900", + "3. low": "72.0600", + "4. close": "74.6200", + "5. volume": "4468800" + }, + "2000-05-12": { + "1. open": "69.1200", + "2. high": "72.8700", + "3. low": "68.1300", + "4. close": "71.6200", + "5. volume": "8147867" + }, + "2000-05-11": { + "1. open": "70.0600", + "2. high": "70.6900", + "3. low": "68.5000", + "4. close": "70.0000", + "5. volume": "5235400" + }, + "2000-05-10": { + "1. open": "70.6900", + "2. high": "70.6900", + "3. low": "68.7500", + "4. close": "68.7500", + "5. volume": "4410667" + }, + "2000-05-09": { + "1. open": "72.2500", + "2. high": "72.6900", + "3. low": "70.8800", + "4. close": "70.8800", + "5. volume": "4252000" + }, + "2000-05-08": { + "1. open": "71.6200", + "2. high": "73.1900", + "3. low": "71.3100", + "4. close": "72.0000", + "5. volume": "3665067" + }, + "2000-05-05": { + "1. open": "72.0000", + "2. high": "72.7500", + "3. low": "70.5000", + "4. close": "72.1900", + "5. volume": "9670067" + }, + "2000-05-04": { + "1. open": "75.1200", + "2. high": "75.4400", + "3. low": "72.8700", + "4. close": "73.2500", + "5. volume": "4114800" + }, + "2000-05-03": { + "1. open": "75.1900", + "2. high": "76.7500", + "3. low": "74.2500", + "4. close": "74.2500", + "5. volume": "6213667" + }, + "2000-05-02": { + "1. open": "73.8100", + "2. high": "77.0000", + "3. low": "73.3800", + "4. close": "76.1200", + "5. volume": "5607467" + }, + "2000-05-01": { + "1. open": "72.5000", + "2. high": "75.3800", + "3. low": "71.5600", + "4. close": "73.7500", + "5. volume": "5626467" + }, + "2000-04-28": { + "1. open": "74.2500", + "2. high": "74.6900", + "3. low": "71.7500", + "4. close": "72.1200", + "5. volume": "5735467" + }, + "2000-04-27": { + "1. open": "75.1200", + "2. high": "75.5000", + "3. low": "73.3100", + "4. close": "73.8800", + "5. volume": "6198800" + }, + "2000-04-26": { + "1. open": "78.7500", + "2. high": "78.7500", + "3. low": "76.1900", + "4. close": "76.4400", + "5. volume": "3667000" + }, + "2000-04-25": { + "1. open": "75.7500", + "2. high": "78.5600", + "3. low": "75.2500", + "4. close": "78.0600", + "5. volume": "4218067" + }, + "2000-04-24": { + "1. open": "76.0000", + "2. high": "76.4400", + "3. low": "74.4400", + "4. close": "74.7500", + "5. volume": "5195200" + }, + "2000-04-20": { + "1. open": "78.1200", + "2. high": "78.1900", + "3. low": "76.2500", + "4. close": "77.3100", + "5. volume": "3027067" + }, + "2000-04-19": { + "1. open": "80.7500", + "2. high": "81.0000", + "3. low": "75.6300", + "4. close": "78.0000", + "5. volume": "6038067" + }, + "2000-04-18": { + "1. open": "78.2500", + "2. high": "80.9400", + "3. low": "78.0600", + "4. close": "80.5000", + "5. volume": "4555600" + }, + "2000-04-17": { + "1. open": "77.5000", + "2. high": "79.4400", + "3. low": "74.9400", + "4. close": "78.6300", + "5. volume": "5805800" + }, + "2000-04-14": { + "1. open": "82.0000", + "2. high": "82.3800", + "3. low": "75.7500", + "4. close": "78.8700", + "5. volume": "8723000" + }, + "2000-04-13": { + "1. open": "86.0000", + "2. high": "86.7500", + "3. low": "84.2500", + "4. close": "84.5000", + "5. volume": "4520667" + }, + "2000-04-12": { + "1. open": "87.9400", + "2. high": "90.9400", + "3. low": "86.5000", + "4. close": "86.8100", + "5. volume": "6088867" + }, + "2000-04-11": { + "1. open": "87.0000", + "2. high": "87.8700", + "3. low": "85.0000", + "4. close": "86.0000", + "5. volume": "5478067" + }, + "2000-04-10": { + "1. open": "85.5000", + "2. high": "89.0600", + "3. low": "85.1200", + "4. close": "88.1200", + "5. volume": "5243267" + }, + "2000-04-07": { + "1. open": "88.2500", + "2. high": "88.2500", + "3. low": "86.0000", + "4. close": "86.3700", + "5. volume": "3276067" + }, + "2000-04-06": { + "1. open": "87.0000", + "2. high": "88.2500", + "3. low": "86.8100", + "4. close": "87.4400", + "5. volume": "3235600" + }, + "2000-04-05": { + "1. open": "84.2500", + "2. high": "86.9400", + "3. low": "84.2500", + "4. close": "86.3700", + "5. volume": "4873800" + }, + "2000-04-04": { + "1. open": "91.5000", + "2. high": "91.8800", + "3. low": "83.0000", + "4. close": "86.7500", + "5. volume": "8425800" + }, + "2000-04-03": { + "1. open": "87.9400", + "2. high": "93.0000", + "3. low": "87.8100", + "4. close": "92.5000", + "5. volume": "5673000" + }, + "2000-03-31": { + "1. open": "88.0000", + "2. high": "88.3800", + "3. low": "86.0000", + "4. close": "87.1900", + "5. volume": "4536667" + }, + "2000-03-30": { + "1. open": "89.4400", + "2. high": "90.7500", + "3. low": "85.9400", + "4. close": "87.0000", + "5. volume": "5344800" + }, + "2000-03-29": { + "1. open": "94.2500", + "2. high": "94.5000", + "3. low": "89.3100", + "4. close": "90.3800", + "5. volume": "6058867" + }, + "2000-03-28": { + "1. open": "93.7500", + "2. high": "95.7500", + "3. low": "93.1200", + "4. close": "94.2500", + "5. volume": "4883800" + }, + "2000-03-27": { + "1. open": "96.0000", + "2. high": "96.8700", + "3. low": "93.5600", + "4. close": "94.6900", + "5. volume": "3219267" + }, + "2000-03-24": { + "1. open": "97.0000", + "2. high": "100.7500", + "3. low": "96.0000", + "4. close": "96.1900", + "5. volume": "6326000" + }, + "2000-03-23": { + "1. open": "91.0000", + "2. high": "99.1900", + "3. low": "90.9400", + "4. close": "98.5000", + "5. volume": "6954267" + }, + "2000-03-22": { + "1. open": "90.6300", + "2. high": "92.1300", + "3. low": "88.7500", + "4. close": "91.5600", + "5. volume": "5736067" + }, + "2000-03-21": { + "1. open": "86.4400", + "2. high": "92.5000", + "3. low": "85.5000", + "4. close": "92.0000", + "5. volume": "5563667" + }, + "2000-03-20": { + "1. open": "90.0000", + "2. high": "90.5000", + "3. low": "84.5000", + "4. close": "86.5600", + "5. volume": "5384067" + }, + "2000-03-17": { + "1. open": "89.2500", + "2. high": "92.2500", + "3. low": "88.5000", + "4. close": "91.0000", + "5. volume": "7926067" + }, + "2000-03-16": { + "1. open": "84.9400", + "2. high": "90.3800", + "3. low": "84.1900", + "4. close": "90.1200", + "5. volume": "10423267" + }, + "2000-03-15": { + "1. open": "77.8800", + "2. high": "84.1900", + "3. low": "77.1900", + "4. close": "83.1300", + "5. volume": "5907800" + }, + "2000-03-14": { + "1. open": "80.5000", + "2. high": "80.9400", + "3. low": "78.5000", + "4. close": "79.0000", + "5. volume": "2753067" + }, + "2000-03-13": { + "1. open": "77.6200", + "2. high": "81.1900", + "3. low": "77.1300", + "4. close": "80.0600", + "5. volume": "3148867" + }, + "2000-03-10": { + "1. open": "80.0000", + "2. high": "81.5600", + "3. low": "77.7500", + "4. close": "78.6900", + "5. volume": "3540867" + }, + "2000-03-09": { + "1. open": "78.7500", + "2. high": "81.2500", + "3. low": "78.0600", + "4. close": "81.1200", + "5. volume": "2653000" + }, + "2000-03-08": { + "1. open": "80.7500", + "2. high": "81.4400", + "3. low": "78.6300", + "4. close": "79.0000", + "5. volume": "3498467" + }, + "2000-03-07": { + "1. open": "83.4400", + "2. high": "84.1900", + "3. low": "81.0000", + "4. close": "81.8100", + "5. volume": "3044600" + }, + "2000-03-06": { + "1. open": "82.9400", + "2. high": "84.3800", + "3. low": "82.2500", + "4. close": "83.4400", + "5. volume": "3794267" + }, + "2000-03-03": { + "1. open": "82.0000", + "2. high": "82.3800", + "3. low": "79.3800", + "4. close": "81.1200", + "5. volume": "3987600" + }, + "2000-03-02": { + "1. open": "80.5000", + "2. high": "81.1200", + "3. low": "79.7500", + "4. close": "80.5600", + "5. volume": "2389200" + }, + "2000-03-01": { + "1. open": "79.8800", + "2. high": "82.0000", + "3. low": "78.8700", + "4. close": "82.0000", + "5. volume": "3244200" + }, + "2000-02-29": { + "1. open": "77.6900", + "2. high": "81.0000", + "3. low": "77.6900", + "4. close": "79.6200", + "5. volume": "4111267" + }, + "2000-02-28": { + "1. open": "76.7500", + "2. high": "80.2500", + "3. low": "76.3800", + "4. close": "77.9400", + "5. volume": "4034000" + }, + "2000-02-25": { + "1. open": "76.6200", + "2. high": "78.7500", + "3. low": "74.8800", + "4. close": "75.8700", + "5. volume": "3096200" + }, + "2000-02-24": { + "1. open": "77.2500", + "2. high": "77.5600", + "3. low": "74.6200", + "4. close": "76.0000", + "5. volume": "3466600" + }, + "2000-02-23": { + "1. open": "77.3700", + "2. high": "79.1900", + "3. low": "76.5600", + "4. close": "77.3700", + "5. volume": "2968600" + }, + "2000-02-22": { + "1. open": "76.0000", + "2. high": "78.8700", + "3. low": "75.1200", + "4. close": "77.2500", + "5. volume": "4712400" + }, + "2000-02-18": { + "1. open": "78.0600", + "2. high": "78.5600", + "3. low": "74.5600", + "4. close": "74.7500", + "5. volume": "5414200" + }, + "2000-02-17": { + "1. open": "80.6200", + "2. high": "81.5000", + "3. low": "77.8100", + "4. close": "78.3800", + "5. volume": "3810800" + }, + "2000-02-16": { + "1. open": "81.0000", + "2. high": "82.1900", + "3. low": "79.0000", + "4. close": "79.5000", + "5. volume": "3219800" + }, + "2000-02-15": { + "1. open": "80.0600", + "2. high": "82.5000", + "3. low": "79.6200", + "4. close": "81.0600", + "5. volume": "5977000" + }, + "2000-02-14": { + "1. open": "82.2500", + "2. high": "83.4400", + "3. low": "79.0600", + "4. close": "79.0600", + "5. volume": "3936467" + }, + "2000-02-11": { + "1. open": "83.2500", + "2. high": "85.0000", + "3. low": "82.0000", + "4. close": "82.6200", + "5. volume": "4701667" + }, + "2000-02-10": { + "1. open": "83.1300", + "2. high": "83.7500", + "3. low": "81.3800", + "4. close": "83.1300", + "5. volume": "4587000" + }, + "2000-02-09": { + "1. open": "84.9400", + "2. high": "86.3700", + "3. low": "82.4400", + "4. close": "82.8800", + "5. volume": "6545667" + }, + "2000-02-08": { + "1. open": "84.0600", + "2. high": "86.1300", + "3. low": "84.0000", + "4. close": "85.0600", + "5. volume": "4212400" + }, + "2000-02-07": { + "1. open": "82.1900", + "2. high": "83.3700", + "3. low": "81.7500", + "4. close": "82.1900", + "5. volume": "3122800" + }, + "2000-02-04": { + "1. open": "82.5000", + "2. high": "83.3100", + "3. low": "81.5600", + "4. close": "81.7500", + "5. volume": "3410067" + }, + "2000-02-03": { + "1. open": "83.5000", + "2. high": "84.8700", + "3. low": "80.2500", + "4. close": "83.1900", + "5. volume": "6133467" + }, + "2000-02-02": { + "1. open": "83.0000", + "2. high": "84.1900", + "3. low": "81.3800", + "4. close": "82.3800", + "5. volume": "4750800" + }, + "2000-02-01": { + "1. open": "82.4400", + "2. high": "84.5000", + "3. low": "81.3100", + "4. close": "83.7500", + "5. volume": "6434000" + }, + "2000-01-31": { + "1. open": "76.8100", + "2. high": "81.5000", + "3. low": "76.8100", + "4. close": "80.6900", + "5. volume": "4773467" + }, + "2000-01-28": { + "1. open": "79.5600", + "2. high": "79.5600", + "3. low": "76.6200", + "4. close": "76.6900", + "5. volume": "5000000" + }, + "2000-01-27": { + "1. open": "79.4400", + "2. high": "81.5000", + "3. low": "78.5600", + "4. close": "80.6900", + "5. volume": "5443867" + }, + "2000-01-26": { + "1. open": "75.3800", + "2. high": "79.0000", + "3. low": "75.0000", + "4. close": "78.4400", + "5. volume": "5591067" + }, + "2000-01-25": { + "1. open": "73.0000", + "2. high": "75.7500", + "3. low": "73.0000", + "4. close": "74.6200", + "5. volume": "5053267" + }, + "2000-01-24": { + "1. open": "74.3700", + "2. high": "74.5600", + "3. low": "72.1900", + "4. close": "73.0000", + "5. volume": "4306067" + }, + "2000-01-21": { + "1. open": "73.8800", + "2. high": "74.0000", + "3. low": "72.6300", + "4. close": "72.9400", + "5. volume": "3440400" + }, + "2000-01-20": { + "1. open": "75.3800", + "2. high": "76.0000", + "3. low": "72.7500", + "4. close": "74.0600", + "5. volume": "5180200" + }, + "2000-01-19": { + "1. open": "72.2500", + "2. high": "75.3800", + "3. low": "72.2500", + "4. close": "74.1300", + "5. volume": "10489800" + }, + "2000-01-18": { + "1. open": "73.9400", + "2. high": "74.5000", + "3. low": "70.2500", + "4. close": "71.0000", + "5. volume": "3531067" + }, + "2000-01-14": { + "1. open": "73.9400", + "2. high": "75.7500", + "3. low": "72.8100", + "4. close": "73.8800", + "5. volume": "6487867" + }, + "2000-01-13": { + "1. open": "71.1300", + "2. high": "72.5000", + "3. low": "70.5600", + "4. close": "71.3100", + "5. volume": "4612600" + }, + "2000-01-12": { + "1. open": "69.6900", + "2. high": "70.8800", + "3. low": "69.5000", + "4. close": "70.2500", + "5. volume": "4847867" + }, + "2000-01-11": { + "1. open": "70.0000", + "2. high": "70.4400", + "3. low": "68.2500", + "4. close": "69.8100", + "5. volume": "5603667" + }, + "2000-01-10": { + "1. open": "72.7500", + "2. high": "73.3800", + "3. low": "71.5000", + "4. close": "71.5000", + "5. volume": "3149000" + }, + "2000-01-07": { + "1. open": "72.6300", + "2. high": "73.5000", + "3. low": "71.0000", + "4. close": "72.7500", + "5. volume": "4381267" + }, + "2000-01-06": { + "1. open": "70.1200", + "2. high": "72.9400", + "3. low": "69.7500", + "4. close": "71.4400", + "5. volume": "5579467" + }, + "2000-01-05": { + "1. open": "70.2500", + "2. high": "72.5600", + "3. low": "69.0000", + "4. close": "70.4400", + "5. volume": "5809667" + }, + "2000-01-04": { + "1. open": "70.6200", + "2. high": "71.1900", + "3. low": "69.1900", + "4. close": "70.8800", + "5. volume": "7815600" + }, + "2000-01-03": { + "1. open": "74.7500", + "2. high": "75.3800", + "3. low": "72.1200", + "4. close": "72.8700", + "5. volume": "8012800" + }, + "1999-12-31": { + "1. open": "78.0000", + "2. high": "78.3800", + "3. low": "77.6900", + "4. close": "77.6900", + "5. volume": "773600" + }, + "1999-12-30": { + "1. open": "77.5600", + "2. high": "78.6900", + "3. low": "76.7500", + "4. close": "78.0600", + "5. volume": "1277400" + }, + "1999-12-29": { + "1. open": "77.1900", + "2. high": "78.1900", + "3. low": "76.9400", + "4. close": "77.5600", + "5. volume": "1533467" + }, + "1999-12-28": { + "1. open": "76.6900", + "2. high": "77.3700", + "3. low": "76.3100", + "4. close": "76.4400", + "5. volume": "1502200" + }, + "1999-12-27": { + "1. open": "77.5000", + "2. high": "79.1900", + "3. low": "76.5000", + "4. close": "76.5000", + "5. volume": "2541200" + }, + "1999-12-23": { + "1. open": "76.2500", + "2. high": "77.9400", + "3. low": "76.0600", + "4. close": "77.5000", + "5. volume": "2891600" + }, + "1999-12-22": { + "1. open": "75.0000", + "2. high": "75.6300", + "3. low": "74.0000", + "4. close": "74.8800", + "5. volume": "2252267" + }, + "1999-12-21": { + "1. open": "72.3800", + "2. high": "76.5000", + "3. low": "72.1200", + "4. close": "75.0000", + "5. volume": "5240000" + }, + "1999-12-20": { + "1. open": "73.3800", + "2. high": "73.9400", + "3. low": "72.2500", + "4. close": "72.2500", + "5. volume": "4137067" + }, + "1999-12-17": { + "1. open": "73.2500", + "2. high": "74.8800", + "3. low": "72.0600", + "4. close": "72.7500", + "5. volume": "6655667" + }, + "1999-12-16": { + "1. open": "76.1900", + "2. high": "76.1900", + "3. low": "73.8100", + "4. close": "75.0000", + "5. volume": "2703400" + }, + "1999-12-15": { + "1. open": "76.5600", + "2. high": "77.3700", + "3. low": "74.7500", + "4. close": "75.5000", + "5. volume": "3057600" + }, + "1999-12-14": { + "1. open": "78.0600", + "2. high": "78.0600", + "3. low": "76.0600", + "4. close": "76.5600", + "5. volume": "2228000" + }, + "1999-12-13": { + "1. open": "78.1200", + "2. high": "79.2500", + "3. low": "77.7500", + "4. close": "78.5300", + "5. volume": "1701867" + }, + "1999-12-10": { + "1. open": "79.6200", + "2. high": "79.6200", + "3. low": "78.1200", + "4. close": "78.9400", + "5. volume": "3209067" + }, + "1999-12-09": { + "1. open": "78.0000", + "2. high": "79.3800", + "3. low": "76.0600", + "4. close": "77.8800", + "5. volume": "3158800" + }, + "1999-12-08": { + "1. open": "78.3800", + "2. high": "78.6300", + "3. low": "76.8800", + "4. close": "77.7200", + "5. volume": "3171400" + }, + "1999-12-07": { + "1. open": "78.5000", + "2. high": "79.1900", + "3. low": "77.3700", + "4. close": "78.6300", + "5. volume": "3702400" + }, + "1999-12-06": { + "1. open": "82.0000", + "2. high": "82.0000", + "3. low": "77.3700", + "4. close": "78.8700", + "5. volume": "3321667" + }, + "1999-12-03": { + "1. open": "80.9400", + "2. high": "83.3700", + "3. low": "80.8100", + "4. close": "82.0000", + "5. volume": "3844467" + }, + "1999-12-02": { + "1. open": "78.0000", + "2. high": "79.2500", + "3. low": "76.0000", + "4. close": "79.0600", + "5. volume": "3261800" + }, + "1999-12-01": { + "1. open": "77.1300", + "2. high": "78.0000", + "3. low": "76.5600", + "4. close": "77.3900", + "5. volume": "3046200" + }, + "1999-11-30": { + "1. open": "76.6200", + "2. high": "79.2500", + "3. low": "76.5600", + "4. close": "77.2500", + "5. volume": "4031467" + }, + "1999-11-29": { + "1. open": "78.8100", + "2. high": "78.8100", + "3. low": "76.3100", + "4. close": "76.9400", + "5. volume": "3480867" + }, + "1999-11-26": { + "1. open": "80.8800", + "2. high": "80.8800", + "3. low": "79.0600", + "4. close": "79.0600", + "5. volume": "794200" + }, + "1999-11-24": { + "1. open": "79.7500", + "2. high": "79.9400", + "3. low": "78.7500", + "4. close": "79.5600", + "5. volume": "2521400" + }, + "1999-11-23": { + "1. open": "81.8700", + "2. high": "82.2500", + "3. low": "79.5000", + "4. close": "79.9400", + "5. volume": "3029267" + }, + "1999-11-22": { + "1. open": "82.5000", + "2. high": "82.5600", + "3. low": "80.6900", + "4. close": "81.8700", + "5. volume": "2514267" + }, + "1999-11-19": { + "1. open": "83.5000", + "2. high": "84.3800", + "3. low": "82.5000", + "4. close": "83.0000", + "5. volume": "1998867" + }, + "1999-11-18": { + "1. open": "82.3800", + "2. high": "84.1200", + "3. low": "81.9400", + "4. close": "83.3700", + "5. volume": "3071600" + }, + "1999-11-17": { + "1. open": "85.0600", + "2. high": "85.1900", + "3. low": "81.6300", + "4. close": "81.8700", + "5. volume": "3606800" + }, + "1999-11-16": { + "1. open": "83.3700", + "2. high": "86.4400", + "3. low": "82.8800", + "4. close": "86.0000", + "5. volume": "4490200" + }, + "1999-11-15": { + "1. open": "84.0600", + "2. high": "84.8100", + "3. low": "82.5000", + "4. close": "82.5600", + "5. volume": "3742000" + }, + "1999-11-12": { + "1. open": "82.5600", + "2. high": "85.0000", + "3. low": "82.5000", + "4. close": "85.0000", + "5. volume": "3423267" + }, + "1999-11-11": { + "1. open": "80.8100", + "2. high": "82.6200", + "3. low": "80.3100", + "4. close": "81.1200", + "5. volume": "2292867" + }, + "1999-11-10": { + "1. open": "82.0600", + "2. high": "82.2500", + "3. low": "80.5600", + "4. close": "80.5600", + "5. volume": "3180067" + }, + "1999-11-09": { + "1. open": "84.3100", + "2. high": "84.6900", + "3. low": "82.0000", + "4. close": "83.0600", + "5. volume": "3235267" + }, + "1999-11-08": { + "1. open": "86.3100", + "2. high": "86.6200", + "3. low": "84.1200", + "4. close": "84.3800", + "5. volume": "2393600" + }, + "1999-11-05": { + "1. open": "86.1300", + "2. high": "87.3800", + "3. low": "85.6200", + "4. close": "86.2500", + "5. volume": "3433267" + }, + "1999-11-04": { + "1. open": "83.8800", + "2. high": "85.9400", + "3. low": "83.5000", + "4. close": "84.1200", + "5. volume": "3869600" + }, + "1999-11-03": { + "1. open": "83.6200", + "2. high": "84.0000", + "3. low": "82.1900", + "4. close": "82.4400", + "5. volume": "2648800" + }, + "1999-11-02": { + "1. open": "84.5000", + "2. high": "86.2500", + "3. low": "83.2500", + "4. close": "83.6900", + "5. volume": "3541600" + }, + "1999-11-01": { + "1. open": "86.6200", + "2. high": "87.1200", + "3. low": "83.3700", + "4. close": "83.5600", + "5. volume": "4510867" + } + } +} \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KDP/KDP_Index.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KDP/KDP_Index.json new file mode 100644 index 0000000000000000000000000000000000000000..858ddbd5e6683e9e4889decf3e0bee5a2e7a4335 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KDP/KDP_Index.json @@ -0,0 +1,28 @@ +[ + { + "uid": "KDP_20250424_EC", + "ticker": "KDP", + "event_type": "EarningsCall", + "year_quarter": "2025Q1", + "event_start_et": "2025-04-24 7:30:00", + "language": "en", + "transcript_file": "KDP Q1 2025 Transcript.pdf", + "transcript_sound": "KDP_Q1_2025_Earnings_Conference_Call_Emotion.txt", + "stock_price": "KDP_Nasdaq_Stockprice.json", + "sound_file": "KDP Q1 2025 Earnings Conference Call.mp3", + "sound_url": "https://www.youtube.com/watch?v=5-GF7kG564E" + }, + { + "uid": "KDP_20240725_EC", + "ticker": "KDP", + "event_type": "EarningsCall", + "year_quarter": "2024Q2", + "event_start_et": "2024-07-25 8:00:00", + "language": "en", + "transcript_file": "KDP Q2 2024 Transcript.pdf", + "transcript_sound": "KDP_Q2_2024_Earnings_Conference_Call_Emotion.txt", + "stock_price": "KDP_Nasdaq_Stockprice.json", + "sound_file": "KDP Q2 2024 Earnings Conference Call.mp3", + "sound_url": "https://www.youtube.com/watch?v=oghQ5BA08qs" + } +] \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KDP/KDP_Nasdaq_Stockprice.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KDP/KDP_Nasdaq_Stockprice.json new file mode 100644 index 0000000000000000000000000000000000000000..01a386715e8264cd6a9b2b53b858d6e83a6b7d14 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KDP/KDP_Nasdaq_Stockprice.json @@ -0,0 +1,30307 @@ +{ + "Meta Data": { + "1. Information": "Daily Prices (open, high, low, close) and Volumes", + "2. Symbol": "KDP", + "3. Last Refreshed": "2025-07-10", + "4. Output Size": "Full size", + "5. Time Zone": "US/Eastern" + }, + "Time Series (Daily)": { + "2025-07-10": { + "1. open": "33.5400", + "2. high": "33.7388", + "3. low": "33.0250", + "4. close": "33.6500", + "5. volume": "13439769" + }, + "2025-07-09": { + "1. open": "34.0700", + "2. high": "34.0750", + "3. low": "33.1850", + "4. close": "33.6500", + "5. volume": "13571851" + }, + "2025-07-08": { + "1. open": "33.7200", + "2. high": "34.1350", + "3. low": "33.5300", + "4. close": "34.0300", + "5. volume": "10801206" + }, + "2025-07-07": { + "1. open": "33.7900", + "2. high": "33.9700", + "3. low": "33.5750", + "4. close": "33.7800", + "5. volume": "12705975" + }, + "2025-07-03": { + "1. open": "33.7650", + "2. high": "33.9200", + "3. low": "33.6800", + "4. close": "33.7900", + "5. volume": "5376466" + }, + "2025-07-02": { + "1. open": "33.6300", + "2. high": "33.9300", + "3. low": "33.4700", + "4. close": "33.8400", + "5. volume": "8502055" + }, + "2025-07-01": { + "1. open": "33.0900", + "2. high": "34.0600", + "3. low": "32.9800", + "4. close": "33.5700", + "5. volume": "12070007" + }, + "2025-06-30": { + "1. open": "32.8600", + "2. high": "33.1600", + "3. low": "32.8100", + "4. close": "33.0600", + "5. volume": "11541617" + }, + "2025-06-27": { + "1. open": "32.8400", + "2. high": "33.0350", + "3. low": "32.6000", + "4. close": "32.8500", + "5. volume": "10275977" + }, + "2025-06-26": { + "1. open": "33.0800", + "2. high": "33.2000", + "3. low": "32.9750", + "4. close": "33.0400", + "5. volume": "9079754" + }, + "2025-06-25": { + "1. open": "33.5250", + "2. high": "33.5700", + "3. low": "32.8950", + "4. close": "32.9800", + "5. volume": "9680418" + }, + "2025-06-24": { + "1. open": "33.2110", + "2. high": "33.6200", + "3. low": "33.1700", + "4. close": "33.5500", + "5. volume": "9916334" + }, + "2025-06-23": { + "1. open": "33.6800", + "2. high": "33.6800", + "3. low": "32.9000", + "4. close": "33.2600", + "5. volume": "9095064" + }, + "2025-06-20": { + "1. open": "33.4800", + "2. high": "33.9000", + "3. low": "33.2200", + "4. close": "33.5800", + "5. volume": "17753854" + }, + "2025-06-18": { + "1. open": "32.8900", + "2. high": "33.2800", + "3. low": "32.8000", + "4. close": "33.2100", + "5. volume": "8033167" + }, + "2025-06-17": { + "1. open": "33.0200", + "2. high": "33.1800", + "3. low": "32.7500", + "4. close": "32.8700", + "5. volume": "9893689" + }, + "2025-06-16": { + "1. open": "33.1100", + "2. high": "33.4550", + "3. low": "32.8350", + "4. close": "33.1000", + "5. volume": "8379517" + }, + "2025-06-13": { + "1. open": "33.0100", + "2. high": "33.3900", + "3. low": "32.9500", + "4. close": "33.0200", + "5. volume": "8612794" + }, + "2025-06-12": { + "1. open": "32.8600", + "2. high": "33.1500", + "3. low": "32.6750", + "4. close": "33.1400", + "5. volume": "8522661" + }, + "2025-06-11": { + "1. open": "32.8800", + "2. high": "32.9200", + "3. low": "32.4850", + "4. close": "32.8600", + "5. volume": "11661953" + }, + "2025-06-10": { + "1. open": "32.9700", + "2. high": "33.3000", + "3. low": "32.7700", + "4. close": "32.9500", + "5. volume": "8909513" + }, + "2025-06-09": { + "1. open": "32.7200", + "2. high": "33.0200", + "3. low": "32.6400", + "4. close": "32.9700", + "5. volume": "8992948" + }, + "2025-06-06": { + "1. open": "32.6800", + "2. high": "32.8500", + "3. low": "32.5600", + "4. close": "32.7700", + "5. volume": "8121297" + }, + "2025-06-05": { + "1. open": "32.7400", + "2. high": "32.8800", + "3. low": "32.4850", + "4. close": "32.5600", + "5. volume": "10097581" + }, + "2025-06-04": { + "1. open": "32.8200", + "2. high": "33.2200", + "3. low": "32.7100", + "4. close": "32.8000", + "5. volume": "11215955" + }, + "2025-06-03": { + "1. open": "33.0500", + "2. high": "33.1500", + "3. low": "32.6900", + "4. close": "32.8200", + "5. volume": "14761773" + }, + "2025-06-02": { + "1. open": "33.4400", + "2. high": "33.5400", + "3. low": "32.7400", + "4. close": "33.2500", + "5. volume": "12124231" + }, + "2025-05-30": { + "1. open": "33.5500", + "2. high": "33.8200", + "3. low": "33.3300", + "4. close": "33.6700", + "5. volume": "18639227" + }, + "2025-05-29": { + "1. open": "32.8000", + "2. high": "33.5000", + "3. low": "32.6600", + "4. close": "33.4500", + "5. volume": "12300972" + }, + "2025-05-28": { + "1. open": "32.8800", + "2. high": "33.0500", + "3. low": "32.6300", + "4. close": "32.7300", + "5. volume": "7292134" + }, + "2025-05-27": { + "1. open": "33.1100", + "2. high": "33.1500", + "3. low": "32.7500", + "4. close": "32.8700", + "5. volume": "11803632" + }, + "2025-05-23": { + "1. open": "32.9500", + "2. high": "33.0600", + "3. low": "32.6700", + "4. close": "32.9200", + "5. volume": "8765497" + }, + "2025-05-22": { + "1. open": "33.5300", + "2. high": "33.7100", + "3. low": "32.9700", + "4. close": "33.0100", + "5. volume": "8868703" + }, + "2025-05-21": { + "1. open": "33.9400", + "2. high": "33.9600", + "3. low": "33.4300", + "4. close": "33.5900", + "5. volume": "8959946" + }, + "2025-05-20": { + "1. open": "33.8100", + "2. high": "33.9400", + "3. low": "33.7600", + "4. close": "33.8700", + "5. volume": "7344823" + }, + "2025-05-19": { + "1. open": "33.8100", + "2. high": "33.9400", + "3. low": "33.7400", + "4. close": "33.8300", + "5. volume": "8217101" + }, + "2025-05-16": { + "1. open": "33.5400", + "2. high": "33.8300", + "3. low": "33.4500", + "4. close": "33.8200", + "5. volume": "8741849" + }, + "2025-05-15": { + "1. open": "32.8900", + "2. high": "33.5700", + "3. low": "32.8500", + "4. close": "33.5400", + "5. volume": "8322048" + }, + "2025-05-14": { + "1. open": "33.0000", + "2. high": "33.0100", + "3. low": "32.4250", + "4. close": "32.7200", + "5. volume": "10418721" + }, + "2025-05-13": { + "1. open": "33.5300", + "2. high": "33.7600", + "3. low": "33.0600", + "4. close": "33.0800", + "5. volume": "11835493" + }, + "2025-05-12": { + "1. open": "33.7000", + "2. high": "33.8699", + "3. low": "33.1500", + "4. close": "33.5100", + "5. volume": "12199955" + }, + "2025-05-09": { + "1. open": "34.0500", + "2. high": "34.1200", + "3. low": "33.5100", + "4. close": "33.5400", + "5. volume": "10315669" + }, + "2025-05-08": { + "1. open": "34.1200", + "2. high": "34.3100", + "3. low": "34.0000", + "4. close": "34.1400", + "5. volume": "8249032" + }, + "2025-05-07": { + "1. open": "34.4200", + "2. high": "34.4200", + "3. low": "33.8200", + "4. close": "34.0400", + "5. volume": "11804366" + }, + "2025-05-06": { + "1. open": "34.3400", + "2. high": "34.4000", + "3. low": "33.9750", + "4. close": "34.1200", + "5. volume": "15289031" + }, + "2025-05-05": { + "1. open": "34.5900", + "2. high": "34.7050", + "3. low": "34.2700", + "4. close": "34.4500", + "5. volume": "48691468" + }, + "2025-05-02": { + "1. open": "34.0500", + "2. high": "34.6400", + "3. low": "34.0200", + "4. close": "34.4100", + "5. volume": "38558952" + }, + "2025-05-01": { + "1. open": "34.2900", + "2. high": "34.3900", + "3. low": "33.9900", + "4. close": "34.0400", + "5. volume": "9528756" + }, + "2025-04-30": { + "1. open": "34.4950", + "2. high": "34.7400", + "3. low": "33.9150", + "4. close": "34.5900", + "5. volume": "11709040" + }, + "2025-04-29": { + "1. open": "34.0700", + "2. high": "34.3700", + "3. low": "33.5600", + "4. close": "34.2300", + "5. volume": "11577190" + }, + "2025-04-28": { + "1. open": "34.5000", + "2. high": "34.6100", + "3. low": "33.9350", + "4. close": "34.0400", + "5. volume": "12503621" + }, + "2025-04-25": { + "1. open": "34.7600", + "2. high": "34.7600", + "3. low": "34.1650", + "4. close": "34.4000", + "5. volume": "9610838" + }, + "2025-04-24": { + "1. open": "34.2200", + "2. high": "35.4000", + "3. low": "33.9100", + "4. close": "34.4600", + "5. volume": "15724252" + }, + "2025-04-23": { + "1. open": "35.3800", + "2. high": "35.5400", + "3. low": "34.7200", + "4. close": "35.1900", + "5. volume": "20242012" + }, + "2025-04-22": { + "1. open": "35.5300", + "2. high": "35.7300", + "3. low": "35.0850", + "4. close": "35.4800", + "5. volume": "13452065" + }, + "2025-04-21": { + "1. open": "35.4900", + "2. high": "35.6150", + "3. low": "34.9800", + "4. close": "35.3100", + "5. volume": "9336061" + }, + "2025-04-17": { + "1. open": "35.2300", + "2. high": "35.7750", + "3. low": "35.0700", + "4. close": "35.4000", + "5. volume": "13957338" + }, + "2025-04-16": { + "1. open": "35.6000", + "2. high": "35.7100", + "3. low": "35.0050", + "4. close": "35.1100", + "5. volume": "9609433" + }, + "2025-04-15": { + "1. open": "35.8150", + "2. high": "35.8950", + "3. low": "35.3450", + "4. close": "35.3900", + "5. volume": "7414123" + }, + "2025-04-14": { + "1. open": "35.2500", + "2. high": "35.8358", + "3. low": "35.0950", + "4. close": "35.7100", + "5. volume": "11472498" + }, + "2025-04-11": { + "1. open": "35.0000", + "2. high": "35.4150", + "3. low": "34.4900", + "4. close": "35.1600", + "5. volume": "11237258" + }, + "2025-04-10": { + "1. open": "34.7200", + "2. high": "35.2800", + "3. low": "34.2300", + "4. close": "34.7500", + "5. volume": "14405523" + }, + "2025-04-09": { + "1. open": "33.6700", + "2. high": "34.8900", + "3. low": "33.0950", + "4. close": "34.6900", + "5. volume": "20185866" + }, + "2025-04-08": { + "1. open": "33.8100", + "2. high": "34.3200", + "3. low": "33.2450", + "4. close": "33.5700", + "5. volume": "18195447" + }, + "2025-04-07": { + "1. open": "33.2200", + "2. high": "34.1000", + "3. low": "32.7100", + "4. close": "33.6000", + "5. volume": "17222523" + }, + "2025-04-04": { + "1. open": "35.9400", + "2. high": "36.1200", + "3. low": "33.7800", + "4. close": "33.8100", + "5. volume": "16132152" + }, + "2025-04-03": { + "1. open": "35.3650", + "2. high": "35.7900", + "3. low": "34.9650", + "4. close": "35.6300", + "5. volume": "22674798" + }, + "2025-04-02": { + "1. open": "35.0450", + "2. high": "35.2100", + "3. low": "34.5800", + "4. close": "35.1400", + "5. volume": "14860679" + }, + "2025-04-01": { + "1. open": "35.0000", + "2. high": "35.1650", + "3. low": "34.3800", + "4. close": "34.9700", + "5. volume": "13994993" + }, + "2025-03-31": { + "1. open": "33.9600", + "2. high": "34.3700", + "3. low": "33.8300", + "4. close": "34.2200", + "5. volume": "14302387" + }, + "2025-03-28": { + "1. open": "34.0900", + "2. high": "34.2700", + "3. low": "33.4450", + "4. close": "33.7400", + "5. volume": "17025452" + }, + "2025-03-27": { + "1. open": "34.1850", + "2. high": "34.3800", + "3. low": "34.1100", + "4. close": "34.2600", + "5. volume": "13064533" + }, + "2025-03-26": { + "1. open": "33.9000", + "2. high": "34.2400", + "3. low": "33.8200", + "4. close": "34.0600", + "5. volume": "14913553" + }, + "2025-03-25": { + "1. open": "33.8000", + "2. high": "33.9050", + "3. low": "33.5450", + "4. close": "33.8300", + "5. volume": "13176298" + }, + "2025-03-24": { + "1. open": "33.5500", + "2. high": "33.9600", + "3. low": "33.3600", + "4. close": "33.8500", + "5. volume": "16186633" + }, + "2025-03-21": { + "1. open": "33.4700", + "2. high": "33.6800", + "3. low": "33.0650", + "4. close": "33.5500", + "5. volume": "18009362" + }, + "2025-03-20": { + "1. open": "33.5000", + "2. high": "33.6500", + "3. low": "33.2500", + "4. close": "33.4300", + "5. volume": "13866619" + }, + "2025-03-19": { + "1. open": "33.4800", + "2. high": "33.6800", + "3. low": "33.1350", + "4. close": "33.4700", + "5. volume": "12172601" + }, + "2025-03-18": { + "1. open": "33.8400", + "2. high": "33.8850", + "3. low": "33.5300", + "4. close": "33.5900", + "5. volume": "10849634" + }, + "2025-03-17": { + "1. open": "33.5300", + "2. high": "33.9850", + "3. low": "33.5200", + "4. close": "33.8400", + "5. volume": "9406681" + }, + "2025-03-14": { + "1. open": "32.9900", + "2. high": "33.6900", + "3. low": "32.9200", + "4. close": "33.5900", + "5. volume": "12290941" + }, + "2025-03-13": { + "1. open": "32.8300", + "2. high": "33.1300", + "3. low": "32.3600", + "4. close": "33.1100", + "5. volume": "12558694" + }, + "2025-03-12": { + "1. open": "32.8100", + "2. high": "33.0500", + "3. low": "32.4900", + "4. close": "32.8100", + "5. volume": "10319610" + }, + "2025-03-11": { + "1. open": "32.6400", + "2. high": "33.4250", + "3. low": "32.3800", + "4. close": "33.2400", + "5. volume": "16308042" + }, + "2025-03-10": { + "1. open": "33.5900", + "2. high": "34.0500", + "3. low": "32.4000", + "4. close": "32.5400", + "5. volume": "21280705" + }, + "2025-03-07": { + "1. open": "33.4700", + "2. high": "34.0700", + "3. low": "33.1950", + "4. close": "33.3400", + "5. volume": "11650342" + }, + "2025-03-06": { + "1. open": "33.2300", + "2. high": "33.6650", + "3. low": "33.0400", + "4. close": "33.5300", + "5. volume": "11209632" + }, + "2025-03-05": { + "1. open": "33.3200", + "2. high": "33.8100", + "3. low": "33.2500", + "4. close": "33.3000", + "5. volume": "8710348" + }, + "2025-03-04": { + "1. open": "34.4700", + "2. high": "34.5750", + "3. low": "33.5700", + "4. close": "33.6000", + "5. volume": "13982648" + }, + "2025-03-03": { + "1. open": "33.3100", + "2. high": "34.3600", + "3. low": "33.3000", + "4. close": "34.1300", + "5. volume": "22251070" + }, + "2025-02-28": { + "1. open": "33.8600", + "2. high": "34.2300", + "3. low": "33.3200", + "4. close": "33.5200", + "5. volume": "36652213" + }, + "2025-02-27": { + "1. open": "32.8000", + "2. high": "33.8800", + "3. low": "32.7000", + "4. close": "33.6100", + "5. volume": "68945089" + }, + "2025-02-26": { + "1. open": "34.7400", + "2. high": "34.8400", + "3. low": "33.6700", + "4. close": "33.7400", + "5. volume": "14341115" + }, + "2025-02-25": { + "1. open": "34.9200", + "2. high": "35.9650", + "3. low": "34.5500", + "4. close": "34.9400", + "5. volume": "19808087" + }, + "2025-02-24": { + "1. open": "34.0300", + "2. high": "34.4250", + "3. low": "33.8600", + "4. close": "34.1200", + "5. volume": "15295512" + }, + "2025-02-21": { + "1. open": "33.3200", + "2. high": "34.1400", + "3. low": "33.1800", + "4. close": "34.0400", + "5. volume": "17595206" + }, + "2025-02-20": { + "1. open": "32.6800", + "2. high": "33.2200", + "3. low": "32.5300", + "4. close": "33.1400", + "5. volume": "11560227" + }, + "2025-02-19": { + "1. open": "32.5300", + "2. high": "32.9600", + "3. low": "32.4500", + "4. close": "32.7800", + "5. volume": "11260546" + }, + "2025-02-18": { + "1. open": "31.4500", + "2. high": "32.5500", + "3. low": "31.3600", + "4. close": "32.4500", + "5. volume": "10351693" + }, + "2025-02-14": { + "1. open": "31.8850", + "2. high": "32.2000", + "3. low": "31.6200", + "4. close": "31.6500", + "5. volume": "9638396" + }, + "2025-02-13": { + "1. open": "31.7700", + "2. high": "32.0200", + "3. low": "31.7100", + "4. close": "31.8700", + "5. volume": "10085968" + }, + "2025-02-12": { + "1. open": "31.1900", + "2. high": "31.7950", + "3. low": "31.1800", + "4. close": "31.6700", + "5. volume": "6951023" + }, + "2025-02-11": { + "1. open": "30.9500", + "2. high": "31.6100", + "3. low": "30.8450", + "4. close": "31.5600", + "5. volume": "7699070" + }, + "2025-02-10": { + "1. open": "31.1200", + "2. high": "31.1350", + "3. low": "30.6700", + "4. close": "30.9000", + "5. volume": "9896651" + }, + "2025-02-07": { + "1. open": "31.4600", + "2. high": "31.4600", + "3. low": "30.9200", + "4. close": "31.0400", + "5. volume": "7780875" + }, + "2025-02-06": { + "1. open": "31.4500", + "2. high": "31.4500", + "3. low": "30.8150", + "4. close": "31.0000", + "5. volume": "12561723" + }, + "2025-02-05": { + "1. open": "31.2550", + "2. high": "31.6350", + "3. low": "31.0600", + "4. close": "31.1300", + "5. volume": "8672766" + }, + "2025-02-04": { + "1. open": "32.2100", + "2. high": "32.2700", + "3. low": "31.2400", + "4. close": "31.2800", + "5. volume": "7271896" + }, + "2025-02-03": { + "1. open": "32.1000", + "2. high": "32.8100", + "3. low": "31.9650", + "4. close": "32.5400", + "5. volume": "13550368" + }, + "2025-01-31": { + "1. open": "32.0000", + "2. high": "32.3950", + "3. low": "31.9100", + "4. close": "32.1000", + "5. volume": "5826566" + }, + "2025-01-30": { + "1. open": "32.1300", + "2. high": "32.3650", + "3. low": "31.8600", + "4. close": "32.2400", + "5. volume": "5271080" + }, + "2025-01-29": { + "1. open": "31.4800", + "2. high": "32.0100", + "3. low": "31.4260", + "4. close": "31.8600", + "5. volume": "7974284" + }, + "2025-01-28": { + "1. open": "31.6200", + "2. high": "31.8750", + "3. low": "31.2100", + "4. close": "31.3400", + "5. volume": "9469857" + }, + "2025-01-27": { + "1. open": "31.3700", + "2. high": "31.9500", + "3. low": "31.3300", + "4. close": "31.8300", + "5. volume": "8783443" + }, + "2025-01-24": { + "1. open": "31.1200", + "2. high": "31.2550", + "3. low": "30.8700", + "4. close": "31.1500", + "5. volume": "9111670" + }, + "2025-01-23": { + "1. open": "31.6400", + "2. high": "31.6400", + "3. low": "30.8250", + "4. close": "31.0500", + "5. volume": "7784754" + }, + "2025-01-22": { + "1. open": "31.5900", + "2. high": "31.7550", + "3. low": "31.4650", + "4. close": "31.4950", + "5. volume": "8788860" + }, + "2025-01-21": { + "1. open": "31.7300", + "2. high": "31.8450", + "3. low": "31.5300", + "4. close": "31.7100", + "5. volume": "7990093" + }, + "2025-01-17": { + "1. open": "31.5900", + "2. high": "31.7800", + "3. low": "31.4200", + "4. close": "31.6200", + "5. volume": "6930310" + }, + "2025-01-16": { + "1. open": "31.0000", + "2. high": "31.3200", + "3. low": "30.7850", + "4. close": "31.2800", + "5. volume": "7347889" + }, + "2025-01-15": { + "1. open": "31.3900", + "2. high": "31.3900", + "3. low": "30.7300", + "4. close": "30.9700", + "5. volume": "7140017" + }, + "2025-01-14": { + "1. open": "30.7000", + "2. high": "31.1600", + "3. low": "30.6300", + "4. close": "31.1400", + "5. volume": "6417784" + }, + "2025-01-13": { + "1. open": "30.3800", + "2. high": "30.8500", + "3. low": "30.1200", + "4. close": "30.7800", + "5. volume": "11769627" + }, + "2025-01-10": { + "1. open": "30.8700", + "2. high": "31.1900", + "3. low": "30.3200", + "4. close": "30.3800", + "5. volume": "9825458" + }, + "2025-01-08": { + "1. open": "30.7200", + "2. high": "31.1700", + "3. low": "30.3750", + "4. close": "31.1200", + "5. volume": "8401519" + }, + "2025-01-07": { + "1. open": "31.0000", + "2. high": "31.2400", + "3. low": "30.5700", + "4. close": "30.6800", + "5. volume": "8271694" + }, + "2025-01-06": { + "1. open": "31.4800", + "2. high": "31.7300", + "3. low": "31.0400", + "4. close": "31.0800", + "5. volume": "7561234" + }, + "2025-01-03": { + "1. open": "31.6900", + "2. high": "31.7199", + "3. low": "31.2900", + "4. close": "31.5400", + "5. volume": "5071106" + }, + "2025-01-02": { + "1. open": "32.3200", + "2. high": "32.4400", + "3. low": "31.7300", + "4. close": "31.7600", + "5. volume": "5071609" + }, + "2024-12-31": { + "1. open": "32.0400", + "2. high": "32.1900", + "3. low": "31.8500", + "4. close": "32.1200", + "5. volume": "5259321" + }, + "2024-12-30": { + "1. open": "32.2700", + "2. high": "32.2900", + "3. low": "31.7100", + "4. close": "31.9600", + "5. volume": "9324773" + }, + "2024-12-27": { + "1. open": "32.0200", + "2. high": "32.4600", + "3. low": "32.0200", + "4. close": "32.2700", + "5. volume": "6018392" + }, + "2024-12-26": { + "1. open": "32.3700", + "2. high": "32.4850", + "3. low": "32.2750", + "4. close": "32.3100", + "5. volume": "4190248" + }, + "2024-12-24": { + "1. open": "32.1800", + "2. high": "32.4950", + "3. low": "32.0450", + "4. close": "32.4500", + "5. volume": "2249000" + }, + "2024-12-23": { + "1. open": "32.3200", + "2. high": "32.4960", + "3. low": "31.8700", + "4. close": "32.2500", + "5. volume": "6608763" + }, + "2024-12-20": { + "1. open": "32.2500", + "2. high": "32.6600", + "3. low": "31.9300", + "4. close": "32.3700", + "5. volume": "25034957" + }, + "2024-12-19": { + "1. open": "32.3600", + "2. high": "32.7200", + "3. low": "32.1150", + "4. close": "32.4000", + "5. volume": "17074295" + }, + "2024-12-18": { + "1. open": "32.8400", + "2. high": "33.1100", + "3. low": "32.4850", + "4. close": "32.5300", + "5. volume": "17211285" + }, + "2024-12-17": { + "1. open": "32.9840", + "2. high": "33.4800", + "3. low": "32.9720", + "4. close": "33.0400", + "5. volume": "13863707" + }, + "2024-12-16": { + "1. open": "33.5400", + "2. high": "33.8100", + "3. low": "33.1000", + "4. close": "33.1200", + "5. volume": "11443233" + }, + "2024-12-13": { + "1. open": "33.5500", + "2. high": "33.9200", + "3. low": "33.3700", + "4. close": "33.5500", + "5. volume": "5970652" + }, + "2024-12-12": { + "1. open": "33.7500", + "2. high": "33.9700", + "3. low": "33.6200", + "4. close": "33.8100", + "5. volume": "8011288" + }, + "2024-12-11": { + "1. open": "33.7000", + "2. high": "33.8600", + "3. low": "33.1100", + "4. close": "33.2600", + "5. volume": "7552043" + }, + "2024-12-10": { + "1. open": "33.5200", + "2. high": "33.6400", + "3. low": "33.0150", + "4. close": "33.5200", + "5. volume": "7159373" + }, + "2024-12-09": { + "1. open": "32.7800", + "2. high": "33.7750", + "3. low": "32.7800", + "4. close": "33.6000", + "5. volume": "14680647" + }, + "2024-12-06": { + "1. open": "33.0700", + "2. high": "33.3300", + "3. low": "32.6900", + "4. close": "32.7200", + "5. volume": "9582912" + }, + "2024-12-05": { + "1. open": "32.7400", + "2. high": "33.0000", + "3. low": "32.4550", + "4. close": "32.9800", + "5. volume": "7366046" + }, + "2024-12-04": { + "1. open": "32.3500", + "2. high": "32.9275", + "3. low": "32.1700", + "4. close": "32.6200", + "5. volume": "7851571" + }, + "2024-12-03": { + "1. open": "32.4700", + "2. high": "32.5600", + "3. low": "32.0500", + "4. close": "32.3800", + "5. volume": "7430574" + }, + "2024-12-02": { + "1. open": "32.7300", + "2. high": "32.8600", + "3. low": "32.1750", + "4. close": "32.5400", + "5. volume": "10197689" + }, + "2024-11-29": { + "1. open": "32.5900", + "2. high": "32.7500", + "3. low": "32.4500", + "4. close": "32.6500", + "5. volume": "4642583" + }, + "2024-11-27": { + "1. open": "32.8000", + "2. high": "32.8000", + "3. low": "32.2850", + "4. close": "32.5800", + "5. volume": "8454624" + }, + "2024-11-26": { + "1. open": "32.8500", + "2. high": "33.0400", + "3. low": "32.6150", + "4. close": "32.6500", + "5. volume": "9592917" + }, + "2024-11-25": { + "1. open": "32.8800", + "2. high": "32.9200", + "3. low": "32.5000", + "4. close": "32.8500", + "5. volume": "15501528" + }, + "2024-11-22": { + "1. open": "32.1300", + "2. high": "32.7450", + "3. low": "32.1300", + "4. close": "32.6600", + "5. volume": "12793923" + }, + "2024-11-21": { + "1. open": "32.0100", + "2. high": "32.3000", + "3. low": "31.8700", + "4. close": "32.2400", + "5. volume": "7192659" + }, + "2024-11-20": { + "1. open": "31.4900", + "2. high": "32.0600", + "3. low": "31.3200", + "4. close": "32.0400", + "5. volume": "8493346" + }, + "2024-11-19": { + "1. open": "31.3000", + "2. high": "31.5600", + "3. low": "30.9050", + "4. close": "31.5200", + "5. volume": "10814385" + }, + "2024-11-18": { + "1. open": "31.8900", + "2. high": "31.9000", + "3. low": "31.1500", + "4. close": "31.2400", + "5. volume": "16062606" + }, + "2024-11-15": { + "1. open": "33.2900", + "2. high": "33.3200", + "3. low": "31.4800", + "4. close": "31.6600", + "5. volume": "17313796" + }, + "2024-11-14": { + "1. open": "33.5000", + "2. high": "33.6800", + "3. low": "33.3400", + "4. close": "33.3800", + "5. volume": "9300065" + }, + "2024-11-13": { + "1. open": "33.2100", + "2. high": "33.7100", + "3. low": "33.0100", + "4. close": "33.5600", + "5. volume": "9806891" + }, + "2024-11-12": { + "1. open": "33.1300", + "2. high": "33.5100", + "3. low": "32.9750", + "4. close": "33.3400", + "5. volume": "8982026" + }, + "2024-11-11": { + "1. open": "32.8600", + "2. high": "33.2200", + "3. low": "32.7100", + "4. close": "33.2000", + "5. volume": "8233265" + }, + "2024-11-08": { + "1. open": "32.9800", + "2. high": "33.0800", + "3. low": "32.8050", + "4. close": "32.8800", + "5. volume": "6852924" + }, + "2024-11-07": { + "1. open": "33.0000", + "2. high": "33.1950", + "3. low": "32.9000", + "4. close": "32.9200", + "5. volume": "7135373" + }, + "2024-11-06": { + "1. open": "32.5800", + "2. high": "33.0750", + "3. low": "32.4400", + "4. close": "32.9800", + "5. volume": "14119706" + }, + "2024-11-05": { + "1. open": "32.6200", + "2. high": "32.6800", + "3. low": "32.4000", + "4. close": "32.6100", + "5. volume": "10417071" + }, + "2024-11-04": { + "1. open": "32.9000", + "2. high": "33.2300", + "3. low": "32.5700", + "4. close": "32.6800", + "5. volume": "11360251" + }, + "2024-11-01": { + "1. open": "32.9200", + "2. high": "32.9800", + "3. low": "32.6100", + "4. close": "32.8200", + "5. volume": "12592804" + }, + "2024-10-31": { + "1. open": "32.9600", + "2. high": "33.1200", + "3. low": "32.8300", + "4. close": "32.9500", + "5. volume": "17641918" + }, + "2024-10-30": { + "1. open": "32.8800", + "2. high": "33.0900", + "3. low": "32.7500", + "4. close": "32.9900", + "5. volume": "42889565" + }, + "2024-10-29": { + "1. open": "32.4900", + "2. high": "33.1400", + "3. low": "32.3600", + "4. close": "32.8800", + "5. volume": "55115508" + }, + "2024-10-28": { + "1. open": "34.9400", + "2. high": "35.0000", + "3. low": "33.8000", + "4. close": "33.8600", + "5. volume": "15145688" + }, + "2024-10-25": { + "1. open": "35.0000", + "2. high": "35.1700", + "3. low": "34.5500", + "4. close": "34.5800", + "5. volume": "9207294" + }, + "2024-10-24": { + "1. open": "35.3300", + "2. high": "35.7800", + "3. low": "34.5500", + "4. close": "34.9400", + "5. volume": "19980792" + }, + "2024-10-23": { + "1. open": "36.6800", + "2. high": "36.9500", + "3. low": "36.5300", + "4. close": "36.7000", + "5. volume": "9425165" + }, + "2024-10-22": { + "1. open": "36.8100", + "2. high": "36.9850", + "3. low": "36.6350", + "4. close": "36.9200", + "5. volume": "6768260" + }, + "2024-10-21": { + "1. open": "36.9000", + "2. high": "37.2700", + "3. low": "36.6500", + "4. close": "36.9300", + "5. volume": "9822656" + }, + "2024-10-18": { + "1. open": "36.2300", + "2. high": "36.9600", + "3. low": "36.1400", + "4. close": "36.9400", + "5. volume": "9535641" + }, + "2024-10-17": { + "1. open": "36.6400", + "2. high": "36.6900", + "3. low": "36.4500", + "4. close": "36.5000", + "5. volume": "6886459" + }, + "2024-10-16": { + "1. open": "36.8300", + "2. high": "37.0200", + "3. low": "36.5900", + "4. close": "36.6400", + "5. volume": "6041510" + }, + "2024-10-15": { + "1. open": "36.6400", + "2. high": "37.2000", + "3. low": "36.5400", + "4. close": "36.9200", + "5. volume": "8014764" + }, + "2024-10-14": { + "1. open": "36.4000", + "2. high": "36.7150", + "3. low": "36.3500", + "4. close": "36.6500", + "5. volume": "7226365" + }, + "2024-10-11": { + "1. open": "36.6000", + "2. high": "36.6500", + "3. low": "36.1850", + "4. close": "36.3800", + "5. volume": "4923026" + }, + "2024-10-10": { + "1. open": "36.2800", + "2. high": "36.5400", + "3. low": "36.0600", + "4. close": "36.5100", + "5. volume": "8529102" + }, + "2024-10-09": { + "1. open": "36.2000", + "2. high": "36.3600", + "3. low": "36.0600", + "4. close": "36.2200", + "5. volume": "11880170" + }, + "2024-10-08": { + "1. open": "36.1500", + "2. high": "36.2650", + "3. low": "35.9450", + "4. close": "36.2000", + "5. volume": "6386930" + }, + "2024-10-07": { + "1. open": "36.4000", + "2. high": "36.5100", + "3. low": "36.1200", + "4. close": "36.1500", + "5. volume": "9697533" + }, + "2024-10-04": { + "1. open": "36.5800", + "2. high": "36.5900", + "3. low": "36.2400", + "4. close": "36.3900", + "5. volume": "9473617" + }, + "2024-10-03": { + "1. open": "36.8500", + "2. high": "36.9250", + "3. low": "36.5450", + "4. close": "36.6400", + "5. volume": "6025648" + }, + "2024-10-02": { + "1. open": "37.1600", + "2. high": "37.1900", + "3. low": "36.7800", + "4. close": "37.0200", + "5. volume": "6426642" + }, + "2024-10-01": { + "1. open": "37.7200", + "2. high": "37.7200", + "3. low": "37.1400", + "4. close": "37.1900", + "5. volume": "11057506" + }, + "2024-09-30": { + "1. open": "37.6200", + "2. high": "37.8200", + "3. low": "37.3550", + "4. close": "37.4800", + "5. volume": "6986632" + }, + "2024-09-27": { + "1. open": "37.4000", + "2. high": "37.8200", + "3. low": "37.3400", + "4. close": "37.4200", + "5. volume": "4627660" + }, + "2024-09-26": { + "1. open": "37.6100", + "2. high": "37.7300", + "3. low": "37.3700", + "4. close": "37.5300", + "5. volume": "5353233" + }, + "2024-09-25": { + "1. open": "37.8300", + "2. high": "37.9100", + "3. low": "37.5500", + "4. close": "37.5800", + "5. volume": "4268221" + }, + "2024-09-24": { + "1. open": "37.9500", + "2. high": "38.2800", + "3. low": "37.7300", + "4. close": "37.8300", + "5. volume": "4663490" + }, + "2024-09-23": { + "1. open": "37.5700", + "2. high": "38.0600", + "3. low": "37.4700", + "4. close": "38.0100", + "5. volume": "7445433" + }, + "2024-09-20": { + "1. open": "37.3400", + "2. high": "37.6250", + "3. low": "37.3000", + "4. close": "37.4600", + "5. volume": "17177939" + }, + "2024-09-19": { + "1. open": "37.6500", + "2. high": "37.7000", + "3. low": "37.3700", + "4. close": "37.5000", + "5. volume": "11965781" + }, + "2024-09-18": { + "1. open": "37.3700", + "2. high": "37.6700", + "3. low": "37.3000", + "4. close": "37.5000", + "5. volume": "13960672" + }, + "2024-09-17": { + "1. open": "37.3200", + "2. high": "37.6100", + "3. low": "37.2700", + "4. close": "37.5000", + "5. volume": "5798646" + }, + "2024-09-16": { + "1. open": "37.8200", + "2. high": "37.8400", + "3. low": "37.2650", + "4. close": "37.3500", + "5. volume": "4810023" + }, + "2024-09-13": { + "1. open": "37.1500", + "2. high": "37.6900", + "3. low": "37.1200", + "4. close": "37.6100", + "5. volume": "5462366" + }, + "2024-09-12": { + "1. open": "37.0400", + "2. high": "37.1400", + "3. low": "36.7900", + "4. close": "37.0500", + "5. volume": "4851919" + }, + "2024-09-11": { + "1. open": "37.1700", + "2. high": "37.1800", + "3. low": "36.6700", + "4. close": "37.0400", + "5. volume": "4888097" + }, + "2024-09-10": { + "1. open": "37.3000", + "2. high": "37.4000", + "3. low": "37.0200", + "4. close": "37.2000", + "5. volume": "4292033" + }, + "2024-09-09": { + "1. open": "36.7300", + "2. high": "37.4900", + "3. low": "36.6900", + "4. close": "37.2700", + "5. volume": "7010990" + }, + "2024-09-06": { + "1. open": "36.8500", + "2. high": "37.3000", + "3. low": "36.8350", + "4. close": "36.8600", + "5. volume": "5657798" + }, + "2024-09-05": { + "1. open": "37.3600", + "2. high": "37.3600", + "3. low": "36.7600", + "4. close": "36.9700", + "5. volume": "5283295" + }, + "2024-09-04": { + "1. open": "36.9250", + "2. high": "37.3800", + "3. low": "36.8300", + "4. close": "37.2300", + "5. volume": "7214847" + }, + "2024-09-03": { + "1. open": "36.5100", + "2. high": "37.5800", + "3. low": "36.1900", + "4. close": "37.1500", + "5. volume": "9001830" + }, + "2024-08-30": { + "1. open": "36.1620", + "2. high": "36.7950", + "3. low": "36.1620", + "4. close": "36.6100", + "5. volume": "7530113" + }, + "2024-08-29": { + "1. open": "36.3200", + "2. high": "36.4100", + "3. low": "35.9000", + "4. close": "36.1700", + "5. volume": "4940018" + }, + "2024-08-28": { + "1. open": "36.4500", + "2. high": "36.4500", + "3. low": "35.9650", + "4. close": "36.2200", + "5. volume": "4878319" + }, + "2024-08-27": { + "1. open": "36.3000", + "2. high": "36.4500", + "3. low": "36.1800", + "4. close": "36.3700", + "5. volume": "4383484" + }, + "2024-08-26": { + "1. open": "35.8000", + "2. high": "36.2400", + "3. low": "35.7500", + "4. close": "36.1300", + "5. volume": "4579044" + }, + "2024-08-23": { + "1. open": "35.8300", + "2. high": "35.9100", + "3. low": "35.5250", + "4. close": "35.7300", + "5. volume": "3964073" + }, + "2024-08-22": { + "1. open": "35.6200", + "2. high": "35.7900", + "3. low": "35.4400", + "4. close": "35.6700", + "5. volume": "4699516" + }, + "2024-08-21": { + "1. open": "35.8000", + "2. high": "35.9550", + "3. low": "35.4200", + "4. close": "35.4800", + "5. volume": "6966064" + }, + "2024-08-20": { + "1. open": "35.6100", + "2. high": "35.8000", + "3. low": "35.4650", + "4. close": "35.7300", + "5. volume": "5170362" + }, + "2024-08-19": { + "1. open": "35.3700", + "2. high": "35.6400", + "3. low": "35.3200", + "4. close": "35.6200", + "5. volume": "4946182" + }, + "2024-08-16": { + "1. open": "35.2400", + "2. high": "35.4600", + "3. low": "35.2400", + "4. close": "35.3900", + "5. volume": "6996443" + }, + "2024-08-15": { + "1. open": "35.3100", + "2. high": "35.4600", + "3. low": "35.2100", + "4. close": "35.3300", + "5. volume": "9379251" + }, + "2024-08-14": { + "1. open": "35.1500", + "2. high": "35.4950", + "3. low": "35.0100", + "4. close": "35.3100", + "5. volume": "6839873" + }, + "2024-08-13": { + "1. open": "34.8500", + "2. high": "35.2200", + "3. low": "34.7850", + "4. close": "35.1500", + "5. volume": "6064942" + }, + "2024-08-12": { + "1. open": "34.5300", + "2. high": "34.8700", + "3. low": "34.4350", + "4. close": "34.8000", + "5. volume": "5320401" + }, + "2024-08-09": { + "1. open": "34.4100", + "2. high": "34.5900", + "3. low": "34.0600", + "4. close": "34.5600", + "5. volume": "4352846" + }, + "2024-08-08": { + "1. open": "34.4400", + "2. high": "34.7350", + "3. low": "34.1800", + "4. close": "34.5300", + "5. volume": "5334809" + }, + "2024-08-07": { + "1. open": "34.5600", + "2. high": "34.9300", + "3. low": "34.2600", + "4. close": "34.5800", + "5. volume": "5902874" + }, + "2024-08-06": { + "1. open": "34.2400", + "2. high": "34.9450", + "3. low": "34.2000", + "4. close": "34.4800", + "5. volume": "7509926" + }, + "2024-08-05": { + "1. open": "35.3800", + "2. high": "35.5300", + "3. low": "33.9600", + "4. close": "34.3000", + "5. volume": "11432294" + }, + "2024-08-02": { + "1. open": "34.9000", + "2. high": "35.2450", + "3. low": "34.4600", + "4. close": "35.0700", + "5. volume": "11433884" + }, + "2024-08-01": { + "1. open": "34.3800", + "2. high": "34.6900", + "3. low": "34.0100", + "4. close": "34.5600", + "5. volume": "7731048" + }, + "2024-07-31": { + "1. open": "34.0000", + "2. high": "34.5200", + "3. low": "33.7100", + "4. close": "34.2800", + "5. volume": "7192842" + }, + "2024-07-30": { + "1. open": "34.0100", + "2. high": "34.2400", + "3. low": "33.6900", + "4. close": "34.1200", + "5. volume": "8023930" + }, + "2024-07-29": { + "1. open": "33.6800", + "2. high": "34.1900", + "3. low": "33.6400", + "4. close": "34.1600", + "5. volume": "10122077" + }, + "2024-07-26": { + "1. open": "33.2000", + "2. high": "33.8700", + "3. low": "33.0800", + "4. close": "33.7400", + "5. volume": "12633236" + }, + "2024-07-25": { + "1. open": "33.8800", + "2. high": "34.6100", + "3. low": "33.0800", + "4. close": "33.2100", + "5. volume": "17925933" + }, + "2024-07-24": { + "1. open": "32.7600", + "2. high": "32.8400", + "3. low": "32.2650", + "4. close": "32.7700", + "5. volume": "11507850" + }, + "2024-07-23": { + "1. open": "32.7800", + "2. high": "32.9550", + "3. low": "32.5600", + "4. close": "32.6300", + "5. volume": "6729975" + }, + "2024-07-22": { + "1. open": "32.9800", + "2. high": "33.1200", + "3. low": "32.7450", + "4. close": "32.8300", + "5. volume": "7473132" + }, + "2024-07-19": { + "1. open": "33.3900", + "2. high": "33.4300", + "3. low": "32.7250", + "4. close": "32.9800", + "5. volume": "4626739" + }, + "2024-07-18": { + "1. open": "33.0200", + "2. high": "33.6100", + "3. low": "32.9500", + "4. close": "33.1400", + "5. volume": "6338483" + }, + "2024-07-17": { + "1. open": "32.8700", + "2. high": "33.1800", + "3. low": "32.7900", + "4. close": "33.0800", + "5. volume": "13082562" + }, + "2024-07-16": { + "1. open": "32.6800", + "2. high": "32.9800", + "3. low": "32.5400", + "4. close": "32.6600", + "5. volume": "7813614" + }, + "2024-07-15": { + "1. open": "32.5200", + "2. high": "32.8500", + "3. low": "32.4200", + "4. close": "32.6700", + "5. volume": "9470051" + }, + "2024-07-12": { + "1. open": "32.3700", + "2. high": "32.8000", + "3. low": "32.3700", + "4. close": "32.6200", + "5. volume": "4638680" + }, + "2024-07-11": { + "1. open": "31.8000", + "2. high": "32.5800", + "3. low": "31.8000", + "4. close": "32.4300", + "5. volume": "6835811" + }, + "2024-07-10": { + "1. open": "31.9900", + "2. high": "32.3171", + "3. low": "31.8420", + "4. close": "31.9500", + "5. volume": "10725614" + }, + "2024-07-09": { + "1. open": "32.3800", + "2. high": "32.4000", + "3. low": "31.9300", + "4. close": "31.9500", + "5. volume": "6775049" + }, + "2024-07-08": { + "1. open": "32.5400", + "2. high": "32.6400", + "3. low": "32.1700", + "4. close": "32.2900", + "5. volume": "12206976" + }, + "2024-07-05": { + "1. open": "32.7200", + "2. high": "32.8000", + "3. low": "32.4700", + "4. close": "32.6600", + "5. volume": "7262886" + }, + "2024-07-03": { + "1. open": "32.7600", + "2. high": "32.9300", + "3. low": "32.5700", + "4. close": "32.7200", + "5. volume": "5340776" + }, + "2024-07-02": { + "1. open": "32.9600", + "2. high": "33.0082", + "3. low": "32.5700", + "4. close": "32.7800", + "5. volume": "9243341" + }, + "2024-07-01": { + "1. open": "33.4000", + "2. high": "33.6100", + "3. low": "32.8000", + "4. close": "32.8400", + "5. volume": "5835990" + }, + "2024-06-28": { + "1. open": "33.8700", + "2. high": "33.8700", + "3. low": "33.3100", + "4. close": "33.4000", + "5. volume": "12137923" + }, + "2024-06-27": { + "1. open": "34.5100", + "2. high": "34.5800", + "3. low": "33.9900", + "4. close": "34.1200", + "5. volume": "9231925" + }, + "2024-06-26": { + "1. open": "34.1900", + "2. high": "34.4500", + "3. low": "33.9700", + "4. close": "34.3600", + "5. volume": "4762809" + }, + "2024-06-25": { + "1. open": "34.6800", + "2. high": "34.8100", + "3. low": "34.2800", + "4. close": "34.4100", + "5. volume": "7249163" + }, + "2024-06-24": { + "1. open": "34.4100", + "2. high": "34.7000", + "3. low": "34.2600", + "4. close": "34.6700", + "5. volume": "7818520" + }, + "2024-06-21": { + "1. open": "34.4100", + "2. high": "34.6750", + "3. low": "34.1100", + "4. close": "34.3800", + "5. volume": "17518647" + }, + "2024-06-20": { + "1. open": "34.4300", + "2. high": "34.5200", + "3. low": "33.9400", + "4. close": "34.2100", + "5. volume": "7070331" + }, + "2024-06-18": { + "1. open": "34.6700", + "2. high": "34.7700", + "3. low": "34.2800", + "4. close": "34.4900", + "5. volume": "4621904" + }, + "2024-06-17": { + "1. open": "34.2400", + "2. high": "34.7300", + "3. low": "33.9300", + "4. close": "34.6900", + "5. volume": "8986824" + }, + "2024-06-14": { + "1. open": "34.0200", + "2. high": "34.2600", + "3. low": "33.9150", + "4. close": "34.0400", + "5. volume": "4589027" + }, + "2024-06-13": { + "1. open": "33.4700", + "2. high": "34.0900", + "3. low": "33.4400", + "4. close": "34.0600", + "5. volume": "8398482" + }, + "2024-06-12": { + "1. open": "33.9100", + "2. high": "34.0100", + "3. low": "33.6000", + "4. close": "33.6100", + "5. volume": "5574569" + }, + "2024-06-11": { + "1. open": "34.1000", + "2. high": "34.1600", + "3. low": "33.6600", + "4. close": "33.8300", + "5. volume": "9201034" + }, + "2024-06-10": { + "1. open": "34.6200", + "2. high": "34.6300", + "3. low": "34.0100", + "4. close": "34.1600", + "5. volume": "4118879" + }, + "2024-06-07": { + "1. open": "34.4400", + "2. high": "34.8600", + "3. low": "34.4100", + "4. close": "34.6300", + "5. volume": "5701228" + }, + "2024-06-06": { + "1. open": "34.7200", + "2. high": "34.9900", + "3. low": "34.4600", + "4. close": "34.5100", + "5. volume": "5851916" + }, + "2024-06-05": { + "1. open": "34.9100", + "2. high": "34.9900", + "3. low": "34.5200", + "4. close": "34.7800", + "5. volume": "8207570" + }, + "2024-06-04": { + "1. open": "34.2700", + "2. high": "35.0000", + "3. low": "34.1800", + "4. close": "34.8200", + "5. volume": "9058850" + }, + "2024-06-03": { + "1. open": "34.2100", + "2. high": "34.5300", + "3. low": "34.0300", + "4. close": "34.3700", + "5. volume": "5123688" + }, + "2024-05-31": { + "1. open": "33.9200", + "2. high": "34.2700", + "3. low": "33.8900", + "4. close": "34.2500", + "5. volume": "13476730" + }, + "2024-05-30": { + "1. open": "33.6800", + "2. high": "34.0000", + "3. low": "33.6600", + "4. close": "33.9000", + "5. volume": "5416208" + }, + "2024-05-29": { + "1. open": "33.6500", + "2. high": "33.7750", + "3. low": "33.3450", + "4. close": "33.6600", + "5. volume": "4758014" + }, + "2024-05-28": { + "1. open": "34.0100", + "2. high": "34.1500", + "3. low": "33.6400", + "4. close": "33.7100", + "5. volume": "8073007" + }, + "2024-05-24": { + "1. open": "34.0400", + "2. high": "34.4100", + "3. low": "34.0400", + "4. close": "34.1900", + "5. volume": "5208534" + }, + "2024-05-23": { + "1. open": "34.0700", + "2. high": "34.3200", + "3. low": "33.9500", + "4. close": "33.9800", + "5. volume": "4483457" + }, + "2024-05-22": { + "1. open": "33.8900", + "2. high": "34.3250", + "3. low": "33.7700", + "4. close": "34.2700", + "5. volume": "4823113" + }, + "2024-05-21": { + "1. open": "33.8200", + "2. high": "33.9800", + "3. low": "33.7150", + "4. close": "33.9600", + "5. volume": "5827154" + }, + "2024-05-20": { + "1. open": "33.7600", + "2. high": "33.8150", + "3. low": "33.5900", + "4. close": "33.6800", + "5. volume": "7793813" + }, + "2024-05-17": { + "1. open": "34.0700", + "2. high": "34.0700", + "3. low": "33.7150", + "4. close": "33.7500", + "5. volume": "6118874" + }, + "2024-05-16": { + "1. open": "33.8100", + "2. high": "34.3650", + "3. low": "33.8100", + "4. close": "34.1400", + "5. volume": "6793837" + }, + "2024-05-15": { + "1. open": "34.1500", + "2. high": "34.2300", + "3. low": "33.7750", + "4. close": "33.8100", + "5. volume": "7792414" + }, + "2024-05-14": { + "1. open": "34.1000", + "2. high": "34.2500", + "3. low": "33.9000", + "4. close": "34.1700", + "5. volume": "7824894" + }, + "2024-05-13": { + "1. open": "34.0000", + "2. high": "34.2300", + "3. low": "33.8100", + "4. close": "34.1200", + "5. volume": "8073006" + }, + "2024-05-10": { + "1. open": "33.9500", + "2. high": "34.0700", + "3. low": "33.7900", + "4. close": "34.0300", + "5. volume": "5299999" + }, + "2024-05-09": { + "1. open": "33.7800", + "2. high": "34.0200", + "3. low": "33.6900", + "4. close": "33.9900", + "5. volume": "5701532" + }, + "2024-05-08": { + "1. open": "33.9000", + "2. high": "33.9350", + "3. low": "33.6300", + "4. close": "33.7000", + "5. volume": "4682019" + }, + "2024-05-07": { + "1. open": "33.7500", + "2. high": "33.8700", + "3. low": "33.5150", + "4. close": "33.8100", + "5. volume": "5831515" + }, + "2024-05-06": { + "1. open": "33.9000", + "2. high": "33.9800", + "3. low": "33.4500", + "4. close": "33.5600", + "5. volume": "5029676" + }, + "2024-05-03": { + "1. open": "33.6400", + "2. high": "33.8800", + "3. low": "33.4150", + "4. close": "33.8300", + "5. volume": "7463504" + }, + "2024-05-02": { + "1. open": "33.4600", + "2. high": "33.7600", + "3. low": "33.2500", + "4. close": "33.5600", + "5. volume": "6371855" + }, + "2024-05-01": { + "1. open": "33.3900", + "2. high": "33.5700", + "3. low": "33.2100", + "4. close": "33.3400", + "5. volume": "6235713" + }, + "2024-04-30": { + "1. open": "33.7300", + "2. high": "33.7600", + "3. low": "33.3600", + "4. close": "33.7000", + "5. volume": "6026193" + }, + "2024-04-29": { + "1. open": "33.8000", + "2. high": "33.9200", + "3. low": "33.5900", + "4. close": "33.7000", + "5. volume": "8915713" + }, + "2024-04-26": { + "1. open": "33.4900", + "2. high": "33.9900", + "3. low": "33.4500", + "4. close": "33.7200", + "5. volume": "9684878" + }, + "2024-04-25": { + "1. open": "33.9500", + "2. high": "34.4800", + "3. low": "33.2950", + "4. close": "33.8400", + "5. volume": "14558956" + }, + "2024-04-24": { + "1. open": "31.2300", + "2. high": "32.4500", + "3. low": "31.1900", + "4. close": "32.3400", + "5. volume": "11479405" + }, + "2024-04-23": { + "1. open": "31.5900", + "2. high": "31.8200", + "3. low": "31.5150", + "4. close": "31.7600", + "5. volume": "7903954" + }, + "2024-04-22": { + "1. open": "31.6800", + "2. high": "31.7700", + "3. low": "31.4200", + "4. close": "31.7600", + "5. volume": "7411622" + }, + "2024-04-19": { + "1. open": "31.2300", + "2. high": "31.6000", + "3. low": "31.0200", + "4. close": "31.5000", + "5. volume": "8631636" + }, + "2024-04-18": { + "1. open": "31.0700", + "2. high": "31.1700", + "3. low": "30.8000", + "4. close": "31.1300", + "5. volume": "7467919" + }, + "2024-04-17": { + "1. open": "30.8100", + "2. high": "30.9100", + "3. low": "30.5150", + "4. close": "30.8800", + "5. volume": "10022002" + }, + "2024-04-16": { + "1. open": "30.4200", + "2. high": "30.5500", + "3. low": "30.2100", + "4. close": "30.4400", + "5. volume": "10322558" + }, + "2024-04-15": { + "1. open": "30.3300", + "2. high": "30.5300", + "3. low": "30.2100", + "4. close": "30.4300", + "5. volume": "10277657" + }, + "2024-04-12": { + "1. open": "30.7900", + "2. high": "30.8100", + "3. low": "30.1800", + "4. close": "30.2200", + "5. volume": "9627877" + }, + "2024-04-11": { + "1. open": "30.7400", + "2. high": "31.1503", + "3. low": "30.6800", + "4. close": "30.8200", + "5. volume": "6927125" + }, + "2024-04-10": { + "1. open": "30.7400", + "2. high": "30.7800", + "3. low": "30.2800", + "4. close": "30.6500", + "5. volume": "7752490" + }, + "2024-04-09": { + "1. open": "30.9200", + "2. high": "31.1450", + "3. low": "30.8400", + "4. close": "31.0100", + "5. volume": "4619143" + }, + "2024-04-08": { + "1. open": "30.7600", + "2. high": "31.0000", + "3. low": "30.6900", + "4. close": "30.8000", + "5. volume": "6350438" + }, + "2024-04-05": { + "1. open": "30.7000", + "2. high": "30.8600", + "3. low": "30.4600", + "4. close": "30.7700", + "5. volume": "8527458" + }, + "2024-04-04": { + "1. open": "31.2400", + "2. high": "31.3100", + "3. low": "30.6700", + "4. close": "30.6800", + "5. volume": "7193811" + }, + "2024-04-03": { + "1. open": "30.7900", + "2. high": "31.1600", + "3. low": "30.7000", + "4. close": "31.0100", + "5. volume": "8702239" + }, + "2024-04-02": { + "1. open": "31.3480", + "2. high": "31.3800", + "3. low": "30.6500", + "4. close": "30.9200", + "5. volume": "14178569" + }, + "2024-04-01": { + "1. open": "30.8500", + "2. high": "31.3000", + "3. low": "30.7400", + "4. close": "31.2300", + "5. volume": "10845543" + }, + "2024-03-28": { + "1. open": "30.8100", + "2. high": "31.0500", + "3. low": "30.6100", + "4. close": "30.6700", + "5. volume": "7269484" + }, + "2024-03-27": { + "1. open": "30.5400", + "2. high": "30.9500", + "3. low": "30.4150", + "4. close": "30.5900", + "5. volume": "15201888" + }, + "2024-03-26": { + "1. open": "30.4400", + "2. high": "31.0150", + "3. low": "30.4400", + "4. close": "30.7300", + "5. volume": "18452649" + }, + "2024-03-25": { + "1. open": "29.9200", + "2. high": "30.5300", + "3. low": "29.8550", + "4. close": "30.4800", + "5. volume": "18795072" + }, + "2024-03-22": { + "1. open": "29.5800", + "2. high": "29.8550", + "3. low": "29.5300", + "4. close": "29.8000", + "5. volume": "7166725" + }, + "2024-03-21": { + "1. open": "29.6500", + "2. high": "29.8550", + "3. low": "29.5400", + "4. close": "29.5800", + "5. volume": "9582255" + }, + "2024-03-20": { + "1. open": "29.3500", + "2. high": "29.7300", + "3. low": "29.2900", + "4. close": "29.7100", + "5. volume": "12464515" + }, + "2024-03-19": { + "1. open": "29.4900", + "2. high": "29.9100", + "3. low": "29.2550", + "4. close": "29.3100", + "5. volume": "13656681" + }, + "2024-03-18": { + "1. open": "28.8700", + "2. high": "29.5600", + "3. low": "28.7950", + "4. close": "29.5100", + "5. volume": "13215364" + }, + "2024-03-15": { + "1. open": "29.0200", + "2. high": "29.0650", + "3. low": "28.6150", + "4. close": "28.8800", + "5. volume": "28531283" + }, + "2024-03-14": { + "1. open": "28.9000", + "2. high": "29.2850", + "3. low": "28.8050", + "4. close": "29.0000", + "5. volume": "16253961" + }, + "2024-03-13": { + "1. open": "29.3800", + "2. high": "29.5000", + "3. low": "28.8900", + "4. close": "28.9000", + "5. volume": "14259120" + }, + "2024-03-12": { + "1. open": "29.3400", + "2. high": "29.4250", + "3. low": "29.2500", + "4. close": "29.2900", + "5. volume": "7184286" + }, + "2024-03-11": { + "1. open": "29.2700", + "2. high": "29.4700", + "3. low": "29.2100", + "4. close": "29.3000", + "5. volume": "6973826" + }, + "2024-03-08": { + "1. open": "29.0500", + "2. high": "29.2000", + "3. low": "28.9000", + "4. close": "29.1400", + "5. volume": "9728487" + }, + "2024-03-07": { + "1. open": "29.1800", + "2. high": "29.2300", + "3. low": "28.9200", + "4. close": "28.9600", + "5. volume": "7363680" + }, + "2024-03-06": { + "1. open": "29.2400", + "2. high": "29.4000", + "3. low": "29.1700", + "4. close": "29.2000", + "5. volume": "7722774" + }, + "2024-03-05": { + "1. open": "29.1800", + "2. high": "29.3550", + "3. low": "29.0300", + "4. close": "29.0900", + "5. volume": "10791554" + }, + "2024-03-04": { + "1. open": "29.1950", + "2. high": "29.3300", + "3. low": "29.0700", + "4. close": "29.1000", + "5. volume": "19511863" + }, + "2024-03-01": { + "1. open": "28.9100", + "2. high": "29.4500", + "3. low": "28.8500", + "4. close": "29.2800", + "5. volume": "47327437" + }, + "2024-02-29": { + "1. open": "30.0800", + "2. high": "30.4650", + "3. low": "29.7700", + "4. close": "29.9100", + "5. volume": "10848181" + }, + "2024-02-28": { + "1. open": "29.4200", + "2. high": "30.1000", + "3. low": "29.3200", + "4. close": "30.0300", + "5. volume": "9757879" + }, + "2024-02-27": { + "1. open": "29.4000", + "2. high": "29.7300", + "3. low": "29.3200", + "4. close": "29.5000", + "5. volume": "10699721" + }, + "2024-02-26": { + "1. open": "30.0500", + "2. high": "30.0800", + "3. low": "29.1700", + "4. close": "29.5000", + "5. volume": "20269363" + }, + "2024-02-23": { + "1. open": "30.4500", + "2. high": "30.4500", + "3. low": "29.9200", + "4. close": "30.1900", + "5. volume": "24281761" + }, + "2024-02-22": { + "1. open": "30.5700", + "2. high": "30.9600", + "3. low": "29.9895", + "4. close": "30.3700", + "5. volume": "16363519" + }, + "2024-02-21": { + "1. open": "31.4500", + "2. high": "31.6600", + "3. low": "31.3600", + "4. close": "31.6000", + "5. volume": "11468267" + }, + "2024-02-20": { + "1. open": "30.9900", + "2. high": "31.5550", + "3. low": "30.7300", + "4. close": "31.2300", + "5. volume": "15705060" + }, + "2024-02-16": { + "1. open": "31.0600", + "2. high": "31.1100", + "3. low": "30.6750", + "4. close": "30.9700", + "5. volume": "11899499" + }, + "2024-02-15": { + "1. open": "31.1600", + "2. high": "31.4150", + "3. low": "31.0500", + "4. close": "31.0900", + "5. volume": "6392780" + }, + "2024-02-14": { + "1. open": "30.8300", + "2. high": "31.1450", + "3. low": "30.7400", + "4. close": "31.1000", + "5. volume": "8864101" + }, + "2024-02-13": { + "1. open": "31.4800", + "2. high": "31.5000", + "3. low": "30.7200", + "4. close": "30.9200", + "5. volume": "10990885" + }, + "2024-02-12": { + "1. open": "31.0900", + "2. high": "31.3600", + "3. low": "30.9501", + "4. close": "31.3200", + "5. volume": "6261196" + }, + "2024-02-09": { + "1. open": "31.4500", + "2. high": "31.4900", + "3. low": "30.9450", + "4. close": "31.1500", + "5. volume": "5257455" + }, + "2024-02-08": { + "1. open": "31.2400", + "2. high": "31.5200", + "3. low": "31.1350", + "4. close": "31.4900", + "5. volume": "6873199" + }, + "2024-02-07": { + "1. open": "31.4500", + "2. high": "31.5800", + "3. low": "31.1550", + "4. close": "31.2600", + "5. volume": "7611081" + }, + "2024-02-06": { + "1. open": "31.1100", + "2. high": "31.2350", + "3. low": "30.9200", + "4. close": "31.1100", + "5. volume": "12983658" + }, + "2024-02-05": { + "1. open": "31.4700", + "2. high": "31.4800", + "3. low": "31.0000", + "4. close": "31.0400", + "5. volume": "8392614" + }, + "2024-02-02": { + "1. open": "31.7700", + "2. high": "31.9000", + "3. low": "31.3900", + "4. close": "31.6500", + "5. volume": "5962851" + }, + "2024-02-01": { + "1. open": "31.5100", + "2. high": "32.0100", + "3. low": "31.2150", + "4. close": "31.9800", + "5. volume": "8024256" + }, + "2024-01-31": { + "1. open": "31.8800", + "2. high": "31.9000", + "3. low": "31.3250", + "4. close": "31.4400", + "5. volume": "6335995" + }, + "2024-01-30": { + "1. open": "32.0300", + "2. high": "32.0900", + "3. low": "31.7400", + "4. close": "31.8000", + "5. volume": "5829751" + }, + "2024-01-29": { + "1. open": "31.9400", + "2. high": "32.0500", + "3. low": "31.9000", + "4. close": "32.0100", + "5. volume": "10680049" + }, + "2024-01-26": { + "1. open": "31.7300", + "2. high": "32.0200", + "3. low": "31.7300", + "4. close": "31.9800", + "5. volume": "4879422" + }, + "2024-01-25": { + "1. open": "31.3000", + "2. high": "31.6000", + "3. low": "31.1900", + "4. close": "31.5900", + "5. volume": "7898824" + }, + "2024-01-24": { + "1. open": "31.7300", + "2. high": "31.7700", + "3. low": "31.0700", + "4. close": "31.1400", + "5. volume": "5983893" + }, + "2024-01-23": { + "1. open": "31.5100", + "2. high": "31.8000", + "3. low": "31.2800", + "4. close": "31.7400", + "5. volume": "6970413" + }, + "2024-01-22": { + "1. open": "31.7600", + "2. high": "31.9100", + "3. low": "31.4900", + "4. close": "31.5000", + "5. volume": "6014291" + }, + "2024-01-19": { + "1. open": "31.7700", + "2. high": "31.9550", + "3. low": "31.4100", + "4. close": "31.8900", + "5. volume": "7295528" + }, + "2024-01-18": { + "1. open": "31.5400", + "2. high": "31.8350", + "3. low": "31.3800", + "4. close": "31.8000", + "5. volume": "8788434" + }, + "2024-01-17": { + "1. open": "31.7600", + "2. high": "32.0150", + "3. low": "31.6600", + "4. close": "31.7400", + "5. volume": "6070943" + }, + "2024-01-16": { + "1. open": "31.9100", + "2. high": "31.9400", + "3. low": "31.6200", + "4. close": "31.8300", + "5. volume": "8093317" + }, + "2024-01-12": { + "1. open": "32.0900", + "2. high": "32.1500", + "3. low": "31.8200", + "4. close": "31.9100", + "5. volume": "6273514" + }, + "2024-01-11": { + "1. open": "31.6800", + "2. high": "31.9800", + "3. low": "31.5500", + "4. close": "31.9500", + "5. volume": "6696363" + }, + "2024-01-10": { + "1. open": "31.9500", + "2. high": "32.0600", + "3. low": "31.6400", + "4. close": "31.7700", + "5. volume": "7003225" + }, + "2024-01-09": { + "1. open": "31.6400", + "2. high": "31.9900", + "3. low": "31.4800", + "4. close": "31.9800", + "5. volume": "9428472" + }, + "2024-01-08": { + "1. open": "31.7600", + "2. high": "32.0001", + "3. low": "31.5300", + "4. close": "31.8100", + "5. volume": "18370645" + }, + "2024-01-05": { + "1. open": "32.2400", + "2. high": "32.2850", + "3. low": "31.6500", + "4. close": "31.9700", + "5. volume": "5261520" + }, + "2024-01-04": { + "1. open": "32.3300", + "2. high": "32.6050", + "3. low": "32.2150", + "4. close": "32.3700", + "5. volume": "7351270" + }, + "2024-01-03": { + "1. open": "33.0500", + "2. high": "33.0600", + "3. low": "32.4000", + "4. close": "32.5900", + "5. volume": "9610264" + }, + "2024-01-02": { + "1. open": "33.3800", + "2. high": "33.6350", + "3. low": "33.2350", + "4. close": "33.3700", + "5. volume": "7861058" + }, + "2023-12-29": { + "1. open": "33.2600", + "2. high": "33.3700", + "3. low": "33.1350", + "4. close": "33.3200", + "5. volume": "4988474" + }, + "2023-12-28": { + "1. open": "33.1800", + "2. high": "33.3700", + "3. low": "33.1150", + "4. close": "33.3500", + "5. volume": "3808076" + }, + "2023-12-27": { + "1. open": "33.0600", + "2. high": "33.1950", + "3. low": "32.9700", + "4. close": "33.1100", + "5. volume": "4894844" + }, + "2023-12-26": { + "1. open": "32.8100", + "2. high": "33.1250", + "3. low": "32.7125", + "4. close": "33.0500", + "5. volume": "3492531" + }, + "2023-12-22": { + "1. open": "32.4650", + "2. high": "32.9800", + "3. low": "32.4600", + "4. close": "32.8300", + "5. volume": "4467748" + }, + "2023-12-21": { + "1. open": "32.3800", + "2. high": "32.5500", + "3. low": "32.2400", + "4. close": "32.5200", + "5. volume": "4853907" + }, + "2023-12-20": { + "1. open": "32.3400", + "2. high": "32.7300", + "3. low": "32.2600", + "4. close": "32.2800", + "5. volume": "7322697" + }, + "2023-12-19": { + "1. open": "32.3000", + "2. high": "32.6464", + "3. low": "32.2600", + "4. close": "32.5400", + "5. volume": "5632901" + }, + "2023-12-18": { + "1. open": "32.1200", + "2. high": "32.5900", + "3. low": "31.8099", + "4. close": "32.4000", + "5. volume": "6357280" + }, + "2023-12-15": { + "1. open": "32.1800", + "2. high": "32.5000", + "3. low": "31.8700", + "4. close": "31.9700", + "5. volume": "18610912" + }, + "2023-12-14": { + "1. open": "33.3100", + "2. high": "33.6500", + "3. low": "32.1700", + "4. close": "32.2100", + "5. volume": "13049728" + }, + "2023-12-13": { + "1. open": "32.7100", + "2. high": "33.2900", + "3. low": "32.5450", + "4. close": "33.2400", + "5. volume": "7104459" + }, + "2023-12-12": { + "1. open": "33.0200", + "2. high": "33.0200", + "3. low": "32.5700", + "4. close": "32.6700", + "5. volume": "5925615" + }, + "2023-12-11": { + "1. open": "32.4500", + "2. high": "32.7900", + "3. low": "32.4500", + "4. close": "32.7600", + "5. volume": "7108555" + }, + "2023-12-08": { + "1. open": "32.3300", + "2. high": "32.3300", + "3. low": "32.0800", + "4. close": "32.1100", + "5. volume": "8254180" + }, + "2023-12-07": { + "1. open": "32.2500", + "2. high": "32.4550", + "3. low": "32.0900", + "4. close": "32.3600", + "5. volume": "6874299" + }, + "2023-12-06": { + "1. open": "32.0500", + "2. high": "32.2300", + "3. low": "31.8150", + "4. close": "32.1900", + "5. volume": "5945757" + }, + "2023-12-05": { + "1. open": "32.1200", + "2. high": "32.2000", + "3. low": "31.9200", + "4. close": "32.0300", + "5. volume": "4578369" + }, + "2023-12-04": { + "1. open": "32.1200", + "2. high": "32.4290", + "3. low": "32.1200", + "4. close": "32.2300", + "5. volume": "5379152" + }, + "2023-12-01": { + "1. open": "31.6600", + "2. high": "32.1900", + "3. low": "31.6307", + "4. close": "32.1700", + "5. volume": "8212940" + }, + "2023-11-30": { + "1. open": "31.7800", + "2. high": "31.8550", + "3. low": "31.2000", + "4. close": "31.5700", + "5. volume": "21381652" + }, + "2023-11-29": { + "1. open": "32.2400", + "2. high": "32.2600", + "3. low": "31.6600", + "4. close": "31.7300", + "5. volume": "7236513" + }, + "2023-11-28": { + "1. open": "32.5500", + "2. high": "32.6800", + "3. low": "32.1800", + "4. close": "32.2400", + "5. volume": "7068122" + }, + "2023-11-27": { + "1. open": "32.5500", + "2. high": "32.7200", + "3. low": "32.4600", + "4. close": "32.5500", + "5. volume": "8790381" + }, + "2023-11-24": { + "1. open": "32.3700", + "2. high": "32.7350", + "3. low": "32.3700", + "4. close": "32.6200", + "5. volume": "3426127" + }, + "2023-11-22": { + "1. open": "32.0600", + "2. high": "32.4300", + "3. low": "32.0050", + "4. close": "32.4100", + "5. volume": "6123937" + }, + "2023-11-21": { + "1. open": "31.7000", + "2. high": "32.0200", + "3. low": "31.6700", + "4. close": "31.9100", + "5. volume": "5339662" + }, + "2023-11-20": { + "1. open": "31.6200", + "2. high": "31.8850", + "3. low": "31.4000", + "4. close": "31.7800", + "5. volume": "5239026" + }, + "2023-11-17": { + "1. open": "31.9500", + "2. high": "31.9500", + "3. low": "31.4450", + "4. close": "31.7300", + "5. volume": "6947395" + }, + "2023-11-16": { + "1. open": "31.9600", + "2. high": "32.2100", + "3. low": "31.6500", + "4. close": "31.7800", + "5. volume": "7302697" + }, + "2023-11-15": { + "1. open": "31.9400", + "2. high": "32.0000", + "3. low": "31.7750", + "4. close": "31.8900", + "5. volume": "7162715" + }, + "2023-11-14": { + "1. open": "31.5700", + "2. high": "31.9900", + "3. low": "31.5000", + "4. close": "31.8800", + "5. volume": "10032892" + }, + "2023-11-13": { + "1. open": "30.9600", + "2. high": "31.3700", + "3. low": "30.8600", + "4. close": "31.2800", + "5. volume": "6601756" + }, + "2023-11-10": { + "1. open": "30.9000", + "2. high": "31.0600", + "3. low": "30.8150", + "4. close": "30.9700", + "5. volume": "7836202" + }, + "2023-11-09": { + "1. open": "31.2600", + "2. high": "31.2600", + "3. low": "30.8650", + "4. close": "30.9000", + "5. volume": "7518528" + }, + "2023-11-08": { + "1. open": "31.0700", + "2. high": "31.1850", + "3. low": "30.9500", + "4. close": "31.0500", + "5. volume": "7223301" + }, + "2023-11-07": { + "1. open": "30.9700", + "2. high": "31.1500", + "3. low": "30.8300", + "4. close": "31.0000", + "5. volume": "8222274" + }, + "2023-11-06": { + "1. open": "31.0700", + "2. high": "31.3500", + "3. low": "30.9500", + "4. close": "30.9700", + "5. volume": "6155690" + }, + "2023-11-03": { + "1. open": "31.1200", + "2. high": "31.5600", + "3. low": "31.0700", + "4. close": "31.1200", + "5. volume": "9100747" + }, + "2023-11-02": { + "1. open": "30.5700", + "2. high": "30.9550", + "3. low": "30.4500", + "4. close": "30.8600", + "5. volume": "9706271" + }, + "2023-11-01": { + "1. open": "30.4200", + "2. high": "30.6150", + "3. low": "30.2100", + "4. close": "30.4600", + "5. volume": "9440584" + }, + "2023-10-31": { + "1. open": "30.1700", + "2. high": "30.5300", + "3. low": "30.1200", + "4. close": "30.3300", + "5. volume": "10628081" + }, + "2023-10-30": { + "1. open": "30.0000", + "2. high": "30.2600", + "3. low": "29.8100", + "4. close": "30.0200", + "5. volume": "13125689" + }, + "2023-10-27": { + "1. open": "29.3700", + "2. high": "30.2800", + "3. low": "29.3400", + "4. close": "29.8700", + "5. volume": "15490208" + }, + "2023-10-26": { + "1. open": "30.8700", + "2. high": "31.0700", + "3. low": "29.1800", + "4. close": "29.5100", + "5. volume": "14559415" + }, + "2023-10-25": { + "1. open": "29.0600", + "2. high": "29.3600", + "3. low": "28.9100", + "4. close": "29.1000", + "5. volume": "10816666" + }, + "2023-10-24": { + "1. open": "28.4200", + "2. high": "29.2600", + "3. low": "28.4000", + "4. close": "29.1100", + "5. volume": "9904493" + }, + "2023-10-23": { + "1. open": "28.6300", + "2. high": "28.7400", + "3. low": "28.3200", + "4. close": "28.3300", + "5. volume": "7710187" + }, + "2023-10-20": { + "1. open": "28.4800", + "2. high": "28.9100", + "3. low": "28.4000", + "4. close": "28.6500", + "5. volume": "9031654" + }, + "2023-10-19": { + "1. open": "28.7900", + "2. high": "28.9500", + "3. low": "28.4400", + "4. close": "28.4500", + "5. volume": "6685922" + }, + "2023-10-18": { + "1. open": "28.8400", + "2. high": "29.1100", + "3. low": "28.7000", + "4. close": "28.7900", + "5. volume": "4922217" + }, + "2023-10-17": { + "1. open": "28.4100", + "2. high": "28.9700", + "3. low": "28.3900", + "4. close": "28.7800", + "5. volume": "7096623" + }, + "2023-10-16": { + "1. open": "28.2500", + "2. high": "28.5300", + "3. low": "27.8050", + "4. close": "28.5100", + "5. volume": "8159607" + }, + "2023-10-13": { + "1. open": "27.9000", + "2. high": "28.4000", + "3. low": "27.7850", + "4. close": "28.1100", + "5. volume": "7916863" + }, + "2023-10-12": { + "1. open": "29.1800", + "2. high": "29.2400", + "3. low": "27.6550", + "4. close": "27.9000", + "5. volume": "16014273" + }, + "2023-10-11": { + "1. open": "30.3700", + "2. high": "30.4200", + "3. low": "29.1400", + "4. close": "29.2900", + "5. volume": "9754845" + }, + "2023-10-10": { + "1. open": "29.9800", + "2. high": "30.3700", + "3. low": "29.7200", + "4. close": "30.2900", + "5. volume": "8261982" + }, + "2023-10-09": { + "1. open": "30.0400", + "2. high": "30.1800", + "3. low": "29.5400", + "4. close": "29.7400", + "5. volume": "7824418" + }, + "2023-10-06": { + "1. open": "30.0800", + "2. high": "30.1400", + "3. low": "29.1750", + "4. close": "30.0700", + "5. volume": "10862934" + }, + "2023-10-05": { + "1. open": "31.7100", + "2. high": "31.7150", + "3. low": "30.1400", + "4. close": "30.2100", + "5. volume": "15400046" + }, + "2023-10-04": { + "1. open": "31.2100", + "2. high": "31.7400", + "3. low": "31.1400", + "4. close": "31.7000", + "5. volume": "9311538" + }, + "2023-10-03": { + "1. open": "31.0700", + "2. high": "31.2300", + "3. low": "30.9200", + "4. close": "31.0900", + "5. volume": "6459720" + }, + "2023-10-02": { + "1. open": "31.4800", + "2. high": "31.5250", + "3. low": "31.0350", + "4. close": "31.2100", + "5. volume": "6266580" + }, + "2023-09-29": { + "1. open": "31.5900", + "2. high": "31.7600", + "3. low": "31.4000", + "4. close": "31.5700", + "5. volume": "5919608" + }, + "2023-09-28": { + "1. open": "31.5560", + "2. high": "31.6200", + "3. low": "31.2900", + "4. close": "31.4600", + "5. volume": "5889300" + }, + "2023-09-27": { + "1. open": "32.1300", + "2. high": "32.2000", + "3. low": "31.6600", + "4. close": "31.6700", + "5. volume": "5324668" + }, + "2023-09-26": { + "1. open": "32.4700", + "2. high": "32.5300", + "3. low": "32.1500", + "4. close": "32.1600", + "5. volume": "6557894" + }, + "2023-09-25": { + "1. open": "32.9500", + "2. high": "33.0800", + "3. low": "32.3900", + "4. close": "32.4800", + "5. volume": "5659153" + }, + "2023-09-22": { + "1. open": "33.2700", + "2. high": "33.4900", + "3. low": "33.1050", + "4. close": "33.1200", + "5. volume": "6051029" + }, + "2023-09-21": { + "1. open": "33.8200", + "2. high": "33.8400", + "3. low": "33.3000", + "4. close": "33.3300", + "5. volume": "11675315" + }, + "2023-09-20": { + "1. open": "33.4600", + "2. high": "33.9000", + "3. low": "33.4250", + "4. close": "33.7700", + "5. volume": "6724061" + }, + "2023-09-19": { + "1. open": "33.8400", + "2. high": "33.8400", + "3. low": "33.3300", + "4. close": "33.4100", + "5. volume": "7679373" + }, + "2023-09-18": { + "1. open": "33.4200", + "2. high": "33.6800", + "3. low": "33.1350", + "4. close": "33.6500", + "5. volume": "8396462" + }, + "2023-09-15": { + "1. open": "33.5900", + "2. high": "33.8300", + "3. low": "33.2500", + "4. close": "33.3000", + "5. volume": "40430903" + }, + "2023-09-14": { + "1. open": "33.1300", + "2. high": "33.7600", + "3. low": "33.1300", + "4. close": "33.6700", + "5. volume": "10581005" + }, + "2023-09-13": { + "1. open": "33.3600", + "2. high": "33.4800", + "3. low": "32.8700", + "4. close": "33.1300", + "5. volume": "8433228" + }, + "2023-09-12": { + "1. open": "33.5000", + "2. high": "33.5750", + "3. low": "33.1800", + "4. close": "33.2600", + "5. volume": "6124685" + }, + "2023-09-11": { + "1. open": "33.4300", + "2. high": "33.7150", + "3. low": "33.3700", + "4. close": "33.5300", + "5. volume": "6079058" + }, + "2023-09-08": { + "1. open": "33.3400", + "2. high": "33.4700", + "3. low": "33.1950", + "4. close": "33.3600", + "5. volume": "5411204" + }, + "2023-09-07": { + "1. open": "33.4400", + "2. high": "33.5650", + "3. low": "33.2100", + "4. close": "33.3100", + "5. volume": "5628785" + }, + "2023-09-06": { + "1. open": "33.0700", + "2. high": "33.2600", + "3. low": "33.0300", + "4. close": "33.2000", + "5. volume": "6900638" + }, + "2023-09-05": { + "1. open": "33.5200", + "2. high": "33.5800", + "3. low": "32.8100", + "4. close": "33.0500", + "5. volume": "7560666" + }, + "2023-09-01": { + "1. open": "33.7600", + "2. high": "33.8000", + "3. low": "33.5150", + "4. close": "33.5500", + "5. volume": "6084013" + }, + "2023-08-31": { + "1. open": "33.7400", + "2. high": "33.8900", + "3. low": "33.5850", + "4. close": "33.6500", + "5. volume": "5056274" + }, + "2023-08-30": { + "1. open": "33.9100", + "2. high": "33.9800", + "3. low": "33.7000", + "4. close": "33.7700", + "5. volume": "4271892" + }, + "2023-08-29": { + "1. open": "33.7800", + "2. high": "33.9400", + "3. low": "33.4950", + "4. close": "33.9000", + "5. volume": "5021156" + }, + "2023-08-28": { + "1. open": "33.4800", + "2. high": "33.7300", + "3. low": "33.3900", + "4. close": "33.7000", + "5. volume": "5062291" + }, + "2023-08-25": { + "1. open": "33.4400", + "2. high": "33.5990", + "3. low": "33.1900", + "4. close": "33.2800", + "5. volume": "8166619" + }, + "2023-08-24": { + "1. open": "33.6200", + "2. high": "33.8900", + "3. low": "33.3900", + "4. close": "33.4300", + "5. volume": "8284985" + }, + "2023-08-23": { + "1. open": "33.6500", + "2. high": "33.6700", + "3. low": "33.4500", + "4. close": "33.6500", + "5. volume": "7307910" + }, + "2023-08-22": { + "1. open": "33.5000", + "2. high": "33.7650", + "3. low": "33.3750", + "4. close": "33.4500", + "5. volume": "8243890" + }, + "2023-08-21": { + "1. open": "33.7600", + "2. high": "33.8100", + "3. low": "33.4800", + "4. close": "33.6300", + "5. volume": "6137061" + }, + "2023-08-18": { + "1. open": "33.6200", + "2. high": "33.8400", + "3. low": "33.5800", + "4. close": "33.7500", + "5. volume": "6949231" + }, + "2023-08-17": { + "1. open": "33.8300", + "2. high": "33.8800", + "3. low": "33.5900", + "4. close": "33.6700", + "5. volume": "8022843" + }, + "2023-08-16": { + "1. open": "34.0800", + "2. high": "34.3100", + "3. low": "33.7800", + "4. close": "33.8500", + "5. volume": "10147943" + }, + "2023-08-15": { + "1. open": "33.6300", + "2. high": "33.6400", + "3. low": "33.3300", + "4. close": "33.4700", + "5. volume": "6187035" + }, + "2023-08-14": { + "1. open": "33.9600", + "2. high": "34.0400", + "3. low": "33.6350", + "4. close": "33.7400", + "5. volume": "5137809" + }, + "2023-08-11": { + "1. open": "33.4600", + "2. high": "33.8400", + "3. low": "33.4400", + "4. close": "33.8000", + "5. volume": "6299478" + }, + "2023-08-10": { + "1. open": "33.7700", + "2. high": "33.9200", + "3. low": "33.3900", + "4. close": "33.4000", + "5. volume": "6378124" + }, + "2023-08-09": { + "1. open": "33.4100", + "2. high": "33.9100", + "3. low": "33.3000", + "4. close": "33.6200", + "5. volume": "7467904" + }, + "2023-08-08": { + "1. open": "33.7000", + "2. high": "33.7650", + "3. low": "33.2300", + "4. close": "33.4300", + "5. volume": "7337273" + }, + "2023-08-07": { + "1. open": "33.8100", + "2. high": "33.9650", + "3. low": "33.6200", + "4. close": "33.8200", + "5. volume": "7037951" + }, + "2023-08-04": { + "1. open": "33.8200", + "2. high": "33.9700", + "3. low": "33.5700", + "4. close": "33.6000", + "5. volume": "6399798" + }, + "2023-08-03": { + "1. open": "34.5200", + "2. high": "34.5200", + "3. low": "33.9200", + "4. close": "33.9300", + "5. volume": "7096257" + }, + "2023-08-02": { + "1. open": "34.1600", + "2. high": "34.6550", + "3. low": "34.0700", + "4. close": "34.4600", + "5. volume": "13651220" + }, + "2023-08-01": { + "1. open": "34.1500", + "2. high": "34.1700", + "3. low": "33.7300", + "4. close": "34.1300", + "5. volume": "15292462" + }, + "2023-07-31": { + "1. open": "33.6600", + "2. high": "34.0650", + "3. low": "33.2550", + "4. close": "34.0100", + "5. volume": "17658183" + }, + "2023-07-28": { + "1. open": "33.9550", + "2. high": "34.1000", + "3. low": "33.5500", + "4. close": "33.9200", + "5. volume": "14640477" + }, + "2023-07-27": { + "1. open": "33.8300", + "2. high": "34.3600", + "3. low": "33.6900", + "4. close": "33.7600", + "5. volume": "21483184" + }, + "2023-07-26": { + "1. open": "32.2300", + "2. high": "32.7300", + "3. low": "32.1700", + "4. close": "32.5400", + "5. volume": "11678310" + }, + "2023-07-25": { + "1. open": "32.3000", + "2. high": "32.3700", + "3. low": "32.1100", + "4. close": "32.3200", + "5. volume": "5967126" + }, + "2023-07-24": { + "1. open": "32.5600", + "2. high": "32.6200", + "3. low": "32.3200", + "4. close": "32.3600", + "5. volume": "6954960" + }, + "2023-07-21": { + "1. open": "32.6200", + "2. high": "32.7900", + "3. low": "32.4400", + "4. close": "32.5800", + "5. volume": "23786153" + }, + "2023-07-20": { + "1. open": "31.8500", + "2. high": "32.5400", + "3. low": "31.8500", + "4. close": "32.4300", + "5. volume": "7862787" + }, + "2023-07-19": { + "1. open": "31.7100", + "2. high": "32.1000", + "3. low": "31.6900", + "4. close": "31.8900", + "5. volume": "5167018" + }, + "2023-07-18": { + "1. open": "31.5900", + "2. high": "31.9600", + "3. low": "31.3000", + "4. close": "31.5600", + "5. volume": "6802357" + }, + "2023-07-17": { + "1. open": "31.6400", + "2. high": "31.8950", + "3. low": "31.4700", + "4. close": "31.6100", + "5. volume": "5706796" + }, + "2023-07-14": { + "1. open": "31.5500", + "2. high": "31.7800", + "3. low": "31.2500", + "4. close": "31.6600", + "5. volume": "7371331" + }, + "2023-07-13": { + "1. open": "31.3000", + "2. high": "31.5500", + "3. low": "31.2500", + "4. close": "31.5100", + "5. volume": "7415240" + }, + "2023-07-12": { + "1. open": "31.4800", + "2. high": "31.6400", + "3. low": "31.2500", + "4. close": "31.2700", + "5. volume": "8681590" + }, + "2023-07-11": { + "1. open": "31.5700", + "2. high": "31.5700", + "3. low": "31.2900", + "4. close": "31.3900", + "5. volume": "8589827" + }, + "2023-07-10": { + "1. open": "31.4600", + "2. high": "31.7350", + "3. low": "31.4300", + "4. close": "31.4600", + "5. volume": "14525228" + }, + "2023-07-07": { + "1. open": "32.0300", + "2. high": "32.0900", + "3. low": "31.7200", + "4. close": "31.7600", + "5. volume": "9743598" + }, + "2023-07-06": { + "1. open": "32.2100", + "2. high": "32.4400", + "3. low": "32.0150", + "4. close": "32.2000", + "5. volume": "16423308" + }, + "2023-07-05": { + "1. open": "31.4200", + "2. high": "31.7600", + "3. low": "31.2400", + "4. close": "31.7500", + "5. volume": "7314648" + }, + "2023-07-03": { + "1. open": "31.2500", + "2. high": "31.4800", + "3. low": "31.1600", + "4. close": "31.4700", + "5. volume": "3517233" + }, + "2023-06-30": { + "1. open": "30.8800", + "2. high": "31.3200", + "3. low": "30.8200", + "4. close": "31.2700", + "5. volume": "7932806" + }, + "2023-06-29": { + "1. open": "30.5700", + "2. high": "30.7850", + "3. low": "30.4700", + "4. close": "30.7600", + "5. volume": "9003180" + }, + "2023-06-28": { + "1. open": "31.1000", + "2. high": "31.1000", + "3. low": "30.7100", + "4. close": "30.9000", + "5. volume": "6315363" + }, + "2023-06-27": { + "1. open": "31.1200", + "2. high": "31.3100", + "3. low": "31.0600", + "4. close": "31.2500", + "5. volume": "6715804" + }, + "2023-06-26": { + "1. open": "31.1500", + "2. high": "31.1950", + "3. low": "30.8800", + "4. close": "31.1200", + "5. volume": "6105018" + }, + "2023-06-23": { + "1. open": "31.9600", + "2. high": "31.9900", + "3. low": "31.1000", + "4. close": "31.1800", + "5. volume": "12388542" + }, + "2023-06-22": { + "1. open": "31.8900", + "2. high": "32.0300", + "3. low": "31.7300", + "4. close": "31.9200", + "5. volume": "10435685" + }, + "2023-06-21": { + "1. open": "31.9400", + "2. high": "32.0500", + "3. low": "31.5200", + "4. close": "31.7400", + "5. volume": "8777786" + }, + "2023-06-20": { + "1. open": "32.0700", + "2. high": "32.2000", + "3. low": "31.9200", + "4. close": "31.9300", + "5. volume": "7552411" + }, + "2023-06-16": { + "1. open": "31.8500", + "2. high": "32.2800", + "3. low": "31.6600", + "4. close": "32.1700", + "5. volume": "15546596" + }, + "2023-06-15": { + "1. open": "31.9900", + "2. high": "31.9900", + "3. low": "31.7100", + "4. close": "31.7600", + "5. volume": "14698805" + }, + "2023-06-14": { + "1. open": "31.6400", + "2. high": "31.8500", + "3. low": "31.5700", + "4. close": "31.7600", + "5. volume": "11167703" + }, + "2023-06-13": { + "1. open": "31.2600", + "2. high": "31.5600", + "3. low": "31.1501", + "4. close": "31.5200", + "5. volume": "10548376" + }, + "2023-06-12": { + "1. open": "31.3000", + "2. high": "31.3360", + "3. low": "30.9850", + "4. close": "31.2300", + "5. volume": "16031012" + }, + "2023-06-09": { + "1. open": "31.3100", + "2. high": "31.3500", + "3. low": "31.1700", + "4. close": "31.3100", + "5. volume": "6253848" + }, + "2023-06-08": { + "1. open": "31.2600", + "2. high": "31.4300", + "3. low": "31.1600", + "4. close": "31.4100", + "5. volume": "9675211" + }, + "2023-06-07": { + "1. open": "31.0100", + "2. high": "31.3600", + "3. low": "30.8000", + "4. close": "31.3100", + "5. volume": "10559134" + }, + "2023-06-06": { + "1. open": "30.8800", + "2. high": "31.1650", + "3. low": "30.7950", + "4. close": "31.0800", + "5. volume": "12374861" + }, + "2023-06-05": { + "1. open": "31.5300", + "2. high": "31.8500", + "3. low": "31.2900", + "4. close": "31.3100", + "5. volume": "5118276" + }, + "2023-06-02": { + "1. open": "31.2800", + "2. high": "31.5075", + "3. low": "31.1500", + "4. close": "31.4500", + "5. volume": "7180079" + }, + "2023-06-01": { + "1. open": "31.3300", + "2. high": "31.3300", + "3. low": "31.0300", + "4. close": "31.1700", + "5. volume": "7627044" + }, + "2023-05-31": { + "1. open": "31.1300", + "2. high": "31.2500", + "3. low": "30.6950", + "4. close": "31.1200", + "5. volume": "21116268" + }, + "2023-05-30": { + "1. open": "31.2800", + "2. high": "31.5700", + "3. low": "30.8700", + "4. close": "31.0000", + "5. volume": "11161877" + }, + "2023-05-26": { + "1. open": "31.4300", + "2. high": "31.6700", + "3. low": "31.2150", + "4. close": "31.4100", + "5. volume": "13065324" + }, + "2023-05-25": { + "1. open": "31.5600", + "2. high": "31.7050", + "3. low": "31.2700", + "4. close": "31.5500", + "5. volume": "9500444" + }, + "2023-05-24": { + "1. open": "32.0500", + "2. high": "32.1300", + "3. low": "31.6950", + "4. close": "31.9200", + "5. volume": "10550009" + }, + "2023-05-23": { + "1. open": "32.0600", + "2. high": "32.0700", + "3. low": "31.8600", + "4. close": "32.0200", + "5. volume": "6309651" + }, + "2023-05-22": { + "1. open": "31.9600", + "2. high": "32.0100", + "3. low": "31.6200", + "4. close": "31.9100", + "5. volume": "7028651" + }, + "2023-05-19": { + "1. open": "32.0000", + "2. high": "32.0900", + "3. low": "31.7650", + "4. close": "31.8300", + "5. volume": "4508198" + }, + "2023-05-18": { + "1. open": "31.8500", + "2. high": "31.9600", + "3. low": "31.6400", + "4. close": "31.8700", + "5. volume": "5969532" + }, + "2023-05-17": { + "1. open": "31.8900", + "2. high": "32.1600", + "3. low": "31.7300", + "4. close": "32.1200", + "5. volume": "7575097" + }, + "2023-05-16": { + "1. open": "32.3400", + "2. high": "32.3400", + "3. low": "31.8400", + "4. close": "31.8600", + "5. volume": "6447262" + }, + "2023-05-15": { + "1. open": "32.7500", + "2. high": "32.8100", + "3. low": "32.2600", + "4. close": "32.3600", + "5. volume": "5532697" + }, + "2023-05-12": { + "1. open": "32.3900", + "2. high": "32.6900", + "3. low": "32.3900", + "4. close": "32.6700", + "5. volume": "9123018" + }, + "2023-05-11": { + "1. open": "32.4800", + "2. high": "32.5900", + "3. low": "32.3300", + "4. close": "32.4300", + "5. volume": "6421736" + }, + "2023-05-10": { + "1. open": "32.6700", + "2. high": "32.8750", + "3. low": "32.3200", + "4. close": "32.5900", + "5. volume": "6270725" + }, + "2023-05-09": { + "1. open": "32.8400", + "2. high": "32.9000", + "3. low": "32.6200", + "4. close": "32.7100", + "5. volume": "6139414" + }, + "2023-05-08": { + "1. open": "33.1800", + "2. high": "33.2300", + "3. low": "32.7700", + "4. close": "32.8500", + "5. volume": "7797699" + }, + "2023-05-05": { + "1. open": "32.6500", + "2. high": "33.3100", + "3. low": "32.6000", + "4. close": "33.2300", + "5. volume": "11869791" + }, + "2023-05-04": { + "1. open": "32.7000", + "2. high": "32.8800", + "3. low": "32.3300", + "4. close": "32.4900", + "5. volume": "9702233" + }, + "2023-05-03": { + "1. open": "32.4100", + "2. high": "33.0900", + "3. low": "32.2300", + "4. close": "32.7900", + "5. volume": "13047891" + }, + "2023-05-02": { + "1. open": "32.4004", + "2. high": "32.5400", + "3. low": "31.9000", + "4. close": "32.5400", + "5. volume": "12960354" + }, + "2023-05-01": { + "1. open": "32.6600", + "2. high": "32.9700", + "3. low": "32.5300", + "4. close": "32.5700", + "5. volume": "9019032" + }, + "2023-04-28": { + "1. open": "33.4500", + "2. high": "33.6000", + "3. low": "32.2900", + "4. close": "32.7000", + "5. volume": "19267071" + }, + "2023-04-27": { + "1. open": "34.6300", + "2. high": "34.6500", + "3. low": "32.9300", + "4. close": "33.5400", + "5. volume": "17056869" + }, + "2023-04-26": { + "1. open": "35.5400", + "2. high": "35.8000", + "3. low": "35.4900", + "4. close": "35.5000", + "5. volume": "8545808" + }, + "2023-04-25": { + "1. open": "35.2900", + "2. high": "35.9900", + "3. low": "35.2600", + "4. close": "35.8900", + "5. volume": "10945949" + }, + "2023-04-24": { + "1. open": "35.4000", + "2. high": "35.6100", + "3. low": "35.2900", + "4. close": "35.3600", + "5. volume": "7346013" + }, + "2023-04-21": { + "1. open": "35.6800", + "2. high": "35.7450", + "3. low": "35.2500", + "4. close": "35.3100", + "5. volume": "7459847" + }, + "2023-04-20": { + "1. open": "35.3700", + "2. high": "35.6500", + "3. low": "35.2200", + "4. close": "35.5300", + "5. volume": "5106349" + }, + "2023-04-19": { + "1. open": "35.5000", + "2. high": "35.6050", + "3. low": "35.3125", + "4. close": "35.3500", + "5. volume": "5794602" + }, + "2023-04-18": { + "1. open": "35.4500", + "2. high": "35.4500", + "3. low": "35.0000", + "4. close": "35.3900", + "5. volume": "5223313" + }, + "2023-04-17": { + "1. open": "35.2600", + "2. high": "35.4150", + "3. low": "35.1550", + "4. close": "35.3900", + "5. volume": "5508122" + }, + "2023-04-14": { + "1. open": "35.0250", + "2. high": "35.3650", + "3. low": "35.0050", + "4. close": "35.1000", + "5. volume": "6577054" + }, + "2023-04-13": { + "1. open": "35.1900", + "2. high": "35.3200", + "3. low": "34.8400", + "4. close": "35.2400", + "5. volume": "6089809" + }, + "2023-04-12": { + "1. open": "35.1700", + "2. high": "35.4550", + "3. low": "35.0800", + "4. close": "35.2100", + "5. volume": "7503797" + }, + "2023-04-11": { + "1. open": "35.2700", + "2. high": "35.4100", + "3. low": "35.1500", + "4. close": "35.2500", + "5. volume": "5616937" + }, + "2023-04-10": { + "1. open": "35.5000", + "2. high": "35.5080", + "3. low": "35.0950", + "4. close": "35.2300", + "5. volume": "6801811" + }, + "2023-04-06": { + "1. open": "35.4300", + "2. high": "35.8900", + "3. low": "35.4300", + "4. close": "35.6400", + "5. volume": "8511689" + }, + "2023-04-05": { + "1. open": "35.5000", + "2. high": "35.8900", + "3. low": "35.3550", + "4. close": "35.4000", + "5. volume": "12154079" + }, + "2023-04-04": { + "1. open": "35.4200", + "2. high": "35.4500", + "3. low": "35.2400", + "4. close": "35.3600", + "5. volume": "6453976" + }, + "2023-04-03": { + "1. open": "35.3300", + "2. high": "35.5300", + "3. low": "35.1800", + "4. close": "35.3900", + "5. volume": "8911627" + }, + "2023-03-31": { + "1. open": "35.4100", + "2. high": "35.4150", + "3. low": "35.1700", + "4. close": "35.2800", + "5. volume": "11182884" + }, + "2023-03-30": { + "1. open": "35.2000", + "2. high": "35.2600", + "3. low": "35.0450", + "4. close": "35.1300", + "5. volume": "8181103" + }, + "2023-03-29": { + "1. open": "35.2800", + "2. high": "35.3400", + "3. low": "35.1600", + "4. close": "35.2900", + "5. volume": "6616274" + }, + "2023-03-28": { + "1. open": "35.2000", + "2. high": "35.3010", + "3. low": "35.0650", + "4. close": "35.1400", + "5. volume": "7743453" + }, + "2023-03-27": { + "1. open": "35.0000", + "2. high": "35.4050", + "3. low": "34.9900", + "4. close": "35.1000", + "5. volume": "9291951" + }, + "2023-03-24": { + "1. open": "34.2700", + "2. high": "34.9500", + "3. low": "34.1600", + "4. close": "34.8700", + "5. volume": "8625153" + }, + "2023-03-23": { + "1. open": "34.5500", + "2. high": "34.6800", + "3. low": "34.0550", + "4. close": "34.1100", + "5. volume": "11424342" + }, + "2023-03-22": { + "1. open": "35.0600", + "2. high": "35.3500", + "3. low": "34.6300", + "4. close": "34.6700", + "5. volume": "9456673" + }, + "2023-03-21": { + "1. open": "35.2700", + "2. high": "35.3400", + "3. low": "34.9000", + "4. close": "35.1500", + "5. volume": "12071076" + }, + "2023-03-20": { + "1. open": "35.2800", + "2. high": "35.2800", + "3. low": "34.8750", + "4. close": "35.2200", + "5. volume": "8142224" + }, + "2023-03-17": { + "1. open": "35.0300", + "2. high": "35.2800", + "3. low": "34.8000", + "4. close": "34.8600", + "5. volume": "15595178" + }, + "2023-03-16": { + "1. open": "34.8650", + "2. high": "35.2200", + "3. low": "34.7900", + "4. close": "35.1000", + "5. volume": "8904820" + }, + "2023-03-15": { + "1. open": "34.5300", + "2. high": "34.9850", + "3. low": "34.4100", + "4. close": "34.9200", + "5. volume": "8896762" + }, + "2023-03-14": { + "1. open": "34.3500", + "2. high": "34.6600", + "3. low": "34.2400", + "4. close": "34.6300", + "5. volume": "6526333" + }, + "2023-03-13": { + "1. open": "34.3900", + "2. high": "34.9000", + "3. low": "34.2300", + "4. close": "34.2500", + "5. volume": "7907402" + }, + "2023-03-10": { + "1. open": "34.6500", + "2. high": "34.7300", + "3. low": "34.0800", + "4. close": "34.3200", + "5. volume": "6530141" + }, + "2023-03-09": { + "1. open": "34.8900", + "2. high": "35.0899", + "3. low": "34.5050", + "4. close": "34.5600", + "5. volume": "6029613" + }, + "2023-03-08": { + "1. open": "34.8100", + "2. high": "35.0900", + "3. low": "34.6150", + "4. close": "34.7800", + "5. volume": "6891458" + }, + "2023-03-07": { + "1. open": "34.8300", + "2. high": "35.0150", + "3. low": "34.5400", + "4. close": "34.8300", + "5. volume": "6903581" + }, + "2023-03-06": { + "1. open": "34.5400", + "2. high": "34.9400", + "3. low": "34.4400", + "4. close": "34.8200", + "5. volume": "6975891" + }, + "2023-03-03": { + "1. open": "34.5600", + "2. high": "34.6800", + "3. low": "34.2800", + "4. close": "34.5500", + "5. volume": "8223990" + }, + "2023-03-02": { + "1. open": "34.4700", + "2. high": "34.6500", + "3. low": "34.2000", + "4. close": "34.5800", + "5. volume": "8231275" + }, + "2023-03-01": { + "1. open": "34.4150", + "2. high": "34.4150", + "3. low": "34.0100", + "4. close": "34.1900", + "5. volume": "8861745" + }, + "2023-02-28": { + "1. open": "34.4200", + "2. high": "34.8500", + "3. low": "34.3500", + "4. close": "34.5500", + "5. volume": "21571364" + }, + "2023-02-27": { + "1. open": "35.8800", + "2. high": "35.9150", + "3. low": "35.2650", + "4. close": "35.3700", + "5. volume": "12114864" + }, + "2023-02-24": { + "1. open": "35.9000", + "2. high": "35.9200", + "3. low": "35.4500", + "4. close": "35.7900", + "5. volume": "5762119" + }, + "2023-02-23": { + "1. open": "35.7800", + "2. high": "36.2300", + "3. low": "35.1600", + "4. close": "36.1100", + "5. volume": "6437948" + }, + "2023-02-22": { + "1. open": "35.6600", + "2. high": "36.0450", + "3. low": "35.6600", + "4. close": "35.7800", + "5. volume": "8021285" + }, + "2023-02-21": { + "1. open": "35.6200", + "2. high": "35.6900", + "3. low": "35.1300", + "4. close": "35.5500", + "5. volume": "7087711" + }, + "2023-02-17": { + "1. open": "35.9000", + "2. high": "35.9500", + "3. low": "35.5566", + "4. close": "35.6700", + "5. volume": "7953308" + }, + "2023-02-16": { + "1. open": "35.6900", + "2. high": "36.0100", + "3. low": "35.3700", + "4. close": "35.9000", + "5. volume": "8732963" + }, + "2023-02-15": { + "1. open": "35.3400", + "2. high": "35.7400", + "3. low": "35.2400", + "4. close": "35.7000", + "5. volume": "6004962" + }, + "2023-02-14": { + "1. open": "35.6000", + "2. high": "35.6421", + "3. low": "35.1600", + "4. close": "35.3900", + "5. volume": "8663590" + }, + "2023-02-13": { + "1. open": "35.3400", + "2. high": "35.6600", + "3. low": "35.2300", + "4. close": "35.6600", + "5. volume": "4040177" + }, + "2023-02-10": { + "1. open": "35.0400", + "2. high": "35.3450", + "3. low": "34.7000", + "4. close": "35.2800", + "5. volume": "9337418" + }, + "2023-02-09": { + "1. open": "35.1900", + "2. high": "35.3400", + "3. low": "34.8350", + "4. close": "34.8700", + "5. volume": "5883948" + }, + "2023-02-08": { + "1. open": "35.1200", + "2. high": "35.2100", + "3. low": "34.8000", + "4. close": "34.8700", + "5. volume": "4687383" + }, + "2023-02-07": { + "1. open": "34.9800", + "2. high": "35.2600", + "3. low": "34.7200", + "4. close": "35.2000", + "5. volume": "5858565" + }, + "2023-02-06": { + "1. open": "35.1400", + "2. high": "35.3000", + "3. low": "34.9700", + "4. close": "35.2200", + "5. volume": "6003292" + }, + "2023-02-03": { + "1. open": "35.2500", + "2. high": "35.3200", + "3. low": "34.5100", + "4. close": "35.1500", + "5. volume": "7050795" + }, + "2023-02-02": { + "1. open": "35.2000", + "2. high": "35.3000", + "3. low": "34.8400", + "4. close": "35.2100", + "5. volume": "6256608" + }, + "2023-02-01": { + "1. open": "35.2000", + "2. high": "35.6000", + "3. low": "34.9400", + "4. close": "35.3400", + "5. volume": "4645689" + }, + "2023-01-31": { + "1. open": "35.0700", + "2. high": "35.3000", + "3. low": "34.7600", + "4. close": "35.2800", + "5. volume": "5887739" + }, + "2023-01-30": { + "1. open": "34.6950", + "2. high": "35.1600", + "3. low": "34.5600", + "4. close": "34.7200", + "5. volume": "4571362" + }, + "2023-01-27": { + "1. open": "34.8500", + "2. high": "34.8900", + "3. low": "34.5307", + "4. close": "34.7000", + "5. volume": "6367169" + }, + "2023-01-26": { + "1. open": "34.9100", + "2. high": "35.0400", + "3. low": "34.6550", + "4. close": "34.9300", + "5. volume": "5555010" + }, + "2023-01-25": { + "1. open": "34.9100", + "2. high": "34.9900", + "3. low": "34.5950", + "4. close": "34.9600", + "5. volume": "4943574" + }, + "2023-01-24": { + "1. open": "34.6900", + "2. high": "35.0200", + "3. low": "34.3050", + "4. close": "34.9800", + "5. volume": "7954683" + }, + "2023-01-23": { + "1. open": "34.7000", + "2. high": "34.9500", + "3. low": "34.5350", + "4. close": "34.6900", + "5. volume": "4860779" + }, + "2023-01-20": { + "1. open": "34.2800", + "2. high": "34.7700", + "3. low": "34.1950", + "4. close": "34.7100", + "5. volume": "7148836" + }, + "2023-01-19": { + "1. open": "34.8500", + "2. high": "34.9200", + "3. low": "34.3450", + "4. close": "34.3600", + "5. volume": "11358309" + }, + "2023-01-18": { + "1. open": "35.7400", + "2. high": "35.7800", + "3. low": "34.8300", + "4. close": "34.9300", + "5. volume": "6287013" + }, + "2023-01-17": { + "1. open": "35.8700", + "2. high": "36.0900", + "3. low": "35.6450", + "4. close": "35.7300", + "5. volume": "7441891" + }, + "2023-01-13": { + "1. open": "35.5200", + "2. high": "35.7200", + "3. low": "35.3500", + "4. close": "35.6900", + "5. volume": "5821170" + }, + "2023-01-12": { + "1. open": "35.6400", + "2. high": "35.7500", + "3. low": "35.2900", + "4. close": "35.5700", + "5. volume": "5248640" + }, + "2023-01-11": { + "1. open": "35.9400", + "2. high": "35.9800", + "3. low": "35.5250", + "4. close": "35.7700", + "5. volume": "7269676" + }, + "2023-01-10": { + "1. open": "36.0000", + "2. high": "36.1700", + "3. low": "35.4950", + "4. close": "35.6900", + "5. volume": "4133863" + }, + "2023-01-09": { + "1. open": "36.1800", + "2. high": "36.5600", + "3. low": "36.0050", + "4. close": "36.0300", + "5. volume": "4344136" + }, + "2023-01-06": { + "1. open": "35.5600", + "2. high": "36.3900", + "3. low": "35.4750", + "4. close": "36.2600", + "5. volume": "8038626" + }, + "2023-01-05": { + "1. open": "35.3500", + "2. high": "35.5400", + "3. low": "35.2200", + "4. close": "35.2900", + "5. volume": "7552322" + }, + "2023-01-04": { + "1. open": "35.8300", + "2. high": "35.8700", + "3. low": "35.3300", + "4. close": "35.8400", + "5. volume": "6617447" + }, + "2023-01-03": { + "1. open": "35.6500", + "2. high": "35.7100", + "3. low": "35.1500", + "4. close": "35.5500", + "5. volume": "6040460" + }, + "2022-12-30": { + "1. open": "35.8300", + "2. high": "35.8300", + "3. low": "35.3800", + "4. close": "35.6600", + "5. volume": "4779794" + }, + "2022-12-29": { + "1. open": "35.8600", + "2. high": "35.9800", + "3. low": "35.7400", + "4. close": "35.8300", + "5. volume": "4215714" + }, + "2022-12-28": { + "1. open": "36.2200", + "2. high": "36.3300", + "3. low": "35.7300", + "4. close": "35.7700", + "5. volume": "3883253" + }, + "2022-12-27": { + "1. open": "36.5000", + "2. high": "36.5300", + "3. low": "35.9450", + "4. close": "36.1000", + "5. volume": "5069538" + }, + "2022-12-23": { + "1. open": "36.4200", + "2. high": "36.4850", + "3. low": "36.1700", + "4. close": "36.3700", + "5. volume": "4176653" + }, + "2022-12-22": { + "1. open": "36.5200", + "2. high": "36.5300", + "3. low": "35.9414", + "4. close": "36.2900", + "5. volume": "6452891" + }, + "2022-12-21": { + "1. open": "36.5100", + "2. high": "36.6650", + "3. low": "36.2100", + "4. close": "36.5300", + "5. volume": "5664020" + }, + "2022-12-20": { + "1. open": "36.3900", + "2. high": "36.7200", + "3. low": "36.1100", + "4. close": "36.2600", + "5. volume": "7863572" + }, + "2022-12-19": { + "1. open": "36.1100", + "2. high": "36.6700", + "3. low": "36.0200", + "4. close": "36.3200", + "5. volume": "9273150" + }, + "2022-12-16": { + "1. open": "36.1500", + "2. high": "36.2100", + "3. low": "35.4500", + "4. close": "36.0700", + "5. volume": "20447362" + }, + "2022-12-15": { + "1. open": "37.0400", + "2. high": "37.2300", + "3. low": "36.3900", + "4. close": "36.6300", + "5. volume": "11241879" + }, + "2022-12-14": { + "1. open": "37.5800", + "2. high": "37.9800", + "3. low": "36.9650", + "4. close": "37.3400", + "5. volume": "9561499" + }, + "2022-12-13": { + "1. open": "38.6300", + "2. high": "38.6900", + "3. low": "37.4600", + "4. close": "37.6400", + "5. volume": "8782553" + }, + "2022-12-12": { + "1. open": "38.1100", + "2. high": "38.1300", + "3. low": "37.4900", + "4. close": "38.0900", + "5. volume": "7400949" + }, + "2022-12-09": { + "1. open": "38.3800", + "2. high": "38.3800", + "3. low": "37.9000", + "4. close": "37.9300", + "5. volume": "7246440" + }, + "2022-12-08": { + "1. open": "37.9400", + "2. high": "38.3500", + "3. low": "37.8000", + "4. close": "38.3100", + "5. volume": "4679908" + }, + "2022-12-07": { + "1. open": "37.9900", + "2. high": "38.0050", + "3. low": "37.6600", + "4. close": "37.9400", + "5. volume": "6277534" + }, + "2022-12-06": { + "1. open": "37.9800", + "2. high": "38.2400", + "3. low": "37.6040", + "4. close": "37.6700", + "5. volume": "6213283" + }, + "2022-12-05": { + "1. open": "38.3300", + "2. high": "38.3300", + "3. low": "37.6701", + "4. close": "37.9600", + "5. volume": "5331809" + }, + "2022-12-02": { + "1. open": "38.6000", + "2. high": "38.9400", + "3. low": "38.4750", + "4. close": "38.7400", + "5. volume": "6806343" + }, + "2022-12-01": { + "1. open": "38.7700", + "2. high": "38.8500", + "3. low": "38.5600", + "4. close": "38.7100", + "5. volume": "6044227" + }, + "2022-11-30": { + "1. open": "38.0400", + "2. high": "38.7000", + "3. low": "37.7750", + "4. close": "38.6700", + "5. volume": "12768839" + }, + "2022-11-29": { + "1. open": "38.0900", + "2. high": "38.3600", + "3. low": "37.8600", + "4. close": "38.1000", + "5. volume": "6775153" + }, + "2022-11-28": { + "1. open": "38.3200", + "2. high": "38.4200", + "3. low": "38.0750", + "4. close": "38.2000", + "5. volume": "6261350" + }, + "2022-11-25": { + "1. open": "38.2500", + "2. high": "38.4100", + "3. low": "38.1200", + "4. close": "38.2500", + "5. volume": "3574330" + }, + "2022-11-23": { + "1. open": "38.3300", + "2. high": "38.4100", + "3. low": "38.1200", + "4. close": "38.3200", + "5. volume": "4740164" + }, + "2022-11-22": { + "1. open": "38.3100", + "2. high": "38.4550", + "3. low": "38.1900", + "4. close": "38.3300", + "5. volume": "5505112" + }, + "2022-11-21": { + "1. open": "37.6100", + "2. high": "38.0350", + "3. low": "37.4200", + "4. close": "38.0000", + "5. volume": "6913861" + }, + "2022-11-18": { + "1. open": "37.1400", + "2. high": "37.4500", + "3. low": "37.0200", + "4. close": "37.4200", + "5. volume": "8187068" + }, + "2022-11-17": { + "1. open": "36.5400", + "2. high": "36.9000", + "3. low": "36.4440", + "4. close": "36.8400", + "5. volume": "6968188" + }, + "2022-11-16": { + "1. open": "36.8900", + "2. high": "37.0250", + "3. low": "36.5450", + "4. close": "36.6900", + "5. volume": "7325675" + }, + "2022-11-15": { + "1. open": "37.0100", + "2. high": "37.1100", + "3. low": "36.2000", + "4. close": "36.5900", + "5. volume": "10151085" + }, + "2022-11-14": { + "1. open": "37.4200", + "2. high": "37.4700", + "3. low": "36.4900", + "4. close": "36.5400", + "5. volume": "11253679" + }, + "2022-11-11": { + "1. open": "38.0400", + "2. high": "38.1100", + "3. low": "36.8850", + "4. close": "37.3400", + "5. volume": "7058607" + }, + "2022-11-10": { + "1. open": "38.3300", + "2. high": "38.5100", + "3. low": "37.1400", + "4. close": "37.9400", + "5. volume": "10098955" + }, + "2022-11-09": { + "1. open": "37.8200", + "2. high": "38.2200", + "3. low": "37.5400", + "4. close": "37.5700", + "5. volume": "5343346" + }, + "2022-11-08": { + "1. open": "37.4600", + "2. high": "38.1300", + "3. low": "37.3900", + "4. close": "37.9400", + "5. volume": "5692053" + }, + "2022-11-07": { + "1. open": "37.1300", + "2. high": "37.6300", + "3. low": "37.0700", + "4. close": "37.4600", + "5. volume": "6723932" + }, + "2022-11-04": { + "1. open": "36.5800", + "2. high": "37.0500", + "3. low": "36.3450", + "4. close": "36.9800", + "5. volume": "7834211" + }, + "2022-11-03": { + "1. open": "36.6600", + "2. high": "36.7000", + "3. low": "36.2550", + "4. close": "36.2900", + "5. volume": "9893316" + }, + "2022-11-02": { + "1. open": "37.8400", + "2. high": "37.9650", + "3. low": "36.9200", + "4. close": "36.9800", + "5. volume": "10968083" + }, + "2022-11-01": { + "1. open": "38.9500", + "2. high": "38.9500", + "3. low": "37.7900", + "4. close": "37.8400", + "5. volume": "9435547" + }, + "2022-10-31": { + "1. open": "38.9600", + "2. high": "39.1450", + "3. low": "38.5050", + "4. close": "38.8400", + "5. volume": "6865826" + }, + "2022-10-28": { + "1. open": "38.3400", + "2. high": "39.7300", + "3. low": "38.3400", + "4. close": "39.5500", + "5. volume": "8038256" + }, + "2022-10-27": { + "1. open": "37.6200", + "2. high": "38.1300", + "3. low": "37.2500", + "4. close": "38.1100", + "5. volume": "7209071" + }, + "2022-10-26": { + "1. open": "38.8300", + "2. high": "39.1600", + "3. low": "38.6200", + "4. close": "38.7600", + "5. volume": "7667878" + }, + "2022-10-25": { + "1. open": "38.5450", + "2. high": "38.6300", + "3. low": "38.1400", + "4. close": "38.5500", + "5. volume": "5628663" + }, + "2022-10-24": { + "1. open": "38.1400", + "2. high": "38.4900", + "3. low": "37.6400", + "4. close": "38.4400", + "5. volume": "6972110" + }, + "2022-10-21": { + "1. open": "37.2800", + "2. high": "37.7000", + "3. low": "37.0000", + "4. close": "37.6200", + "5. volume": "6020874" + }, + "2022-10-20": { + "1. open": "37.7200", + "2. high": "37.8000", + "3. low": "37.2350", + "4. close": "37.2800", + "5. volume": "4460950" + }, + "2022-10-19": { + "1. open": "38.3500", + "2. high": "38.5100", + "3. low": "37.5000", + "4. close": "37.7800", + "5. volume": "5436522" + }, + "2022-10-18": { + "1. open": "38.3000", + "2. high": "38.5200", + "3. low": "38.0300", + "4. close": "38.3700", + "5. volume": "4471278" + }, + "2022-10-17": { + "1. open": "37.6500", + "2. high": "38.0100", + "3. low": "37.5500", + "4. close": "37.7600", + "5. volume": "5534078" + }, + "2022-10-14": { + "1. open": "38.3300", + "2. high": "38.3950", + "3. low": "37.1100", + "4. close": "37.3300", + "5. volume": "9240019" + }, + "2022-10-13": { + "1. open": "37.2100", + "2. high": "38.2350", + "3. low": "36.9930", + "4. close": "38.1400", + "5. volume": "6389637" + }, + "2022-10-12": { + "1. open": "37.9400", + "2. high": "38.0000", + "3. low": "37.5100", + "4. close": "37.7100", + "5. volume": "8563438" + }, + "2022-10-11": { + "1. open": "37.1000", + "2. high": "38.0100", + "3. low": "37.0600", + "4. close": "37.5500", + "5. volume": "10534851" + }, + "2022-10-10": { + "1. open": "36.4300", + "2. high": "37.0700", + "3. low": "36.3100", + "4. close": "36.9700", + "5. volume": "5683477" + }, + "2022-10-07": { + "1. open": "37.2000", + "2. high": "37.2000", + "3. low": "36.4500", + "4. close": "36.5000", + "5. volume": "7064776" + }, + "2022-10-06": { + "1. open": "37.3100", + "2. high": "37.5250", + "3. low": "37.0050", + "4. close": "37.1400", + "5. volume": "5237013" + }, + "2022-10-05": { + "1. open": "37.2300", + "2. high": "37.6850", + "3. low": "36.8402", + "4. close": "37.4400", + "5. volume": "5555543" + }, + "2022-10-04": { + "1. open": "37.1400", + "2. high": "37.5685", + "3. low": "36.7900", + "4. close": "37.2600", + "5. volume": "10721453" + }, + "2022-10-03": { + "1. open": "35.9300", + "2. high": "36.9100", + "3. low": "35.8100", + "4. close": "36.8700", + "5. volume": "11361704" + }, + "2022-09-30": { + "1. open": "36.3200", + "2. high": "36.3400", + "3. low": "35.7800", + "4. close": "35.8200", + "5. volume": "8143032" + }, + "2022-09-29": { + "1. open": "36.5800", + "2. high": "36.5800", + "3. low": "35.8000", + "4. close": "36.1200", + "5. volume": "6318634" + }, + "2022-09-28": { + "1. open": "36.0400", + "2. high": "36.7300", + "3. low": "35.7100", + "4. close": "36.5700", + "5. volume": "5853533" + }, + "2022-09-27": { + "1. open": "36.7700", + "2. high": "36.9800", + "3. low": "35.9200", + "4. close": "35.9700", + "5. volume": "10634753" + }, + "2022-09-26": { + "1. open": "37.0200", + "2. high": "37.5300", + "3. low": "36.9500", + "4. close": "37.2800", + "5. volume": "7144538" + }, + "2022-09-23": { + "1. open": "37.0300", + "2. high": "37.1200", + "3. low": "36.6150", + "4. close": "37.0800", + "5. volume": "5849135" + }, + "2022-09-22": { + "1. open": "37.2100", + "2. high": "37.3800", + "3. low": "37.0500", + "4. close": "37.1100", + "5. volume": "5713391" + }, + "2022-09-21": { + "1. open": "37.6700", + "2. high": "37.9500", + "3. low": "37.1500", + "4. close": "37.1600", + "5. volume": "6009882" + }, + "2022-09-20": { + "1. open": "37.6600", + "2. high": "37.7000", + "3. low": "37.1610", + "4. close": "37.4300", + "5. volume": "4492039" + }, + "2022-09-19": { + "1. open": "37.2400", + "2. high": "37.8550", + "3. low": "36.9000", + "4. close": "37.7700", + "5. volume": "7525357" + }, + "2022-09-16": { + "1. open": "37.0700", + "2. high": "37.4800", + "3. low": "36.7050", + "4. close": "37.1700", + "5. volume": "33297798" + }, + "2022-09-15": { + "1. open": "37.8000", + "2. high": "38.0700", + "3. low": "37.1550", + "4. close": "37.2300", + "5. volume": "8293623" + }, + "2022-09-14": { + "1. open": "37.8400", + "2. high": "38.1600", + "3. low": "37.5300", + "4. close": "37.7400", + "5. volume": "6900035" + }, + "2022-09-13": { + "1. open": "38.6500", + "2. high": "38.9100", + "3. low": "37.5800", + "4. close": "37.6900", + "5. volume": "7023524" + }, + "2022-09-12": { + "1. open": "38.8100", + "2. high": "39.0800", + "3. low": "38.7100", + "4. close": "39.0100", + "5. volume": "5026550" + }, + "2022-09-09": { + "1. open": "38.5400", + "2. high": "38.9000", + "3. low": "38.3300", + "4. close": "38.6900", + "5. volume": "5260539" + }, + "2022-09-08": { + "1. open": "38.3100", + "2. high": "38.5050", + "3. low": "38.0250", + "4. close": "38.4600", + "5. volume": "6240377" + }, + "2022-09-07": { + "1. open": "37.7200", + "2. high": "38.4200", + "3. low": "37.6900", + "4. close": "38.3400", + "5. volume": "5000886" + }, + "2022-09-06": { + "1. open": "37.8700", + "2. high": "38.1800", + "3. low": "37.5100", + "4. close": "37.5700", + "5. volume": "7344150" + }, + "2022-09-02": { + "1. open": "38.5500", + "2. high": "38.8050", + "3. low": "37.6500", + "4. close": "37.8300", + "5. volume": "5892482" + }, + "2022-09-01": { + "1. open": "38.0800", + "2. high": "38.3700", + "3. low": "37.7950", + "4. close": "38.3300", + "5. volume": "4412101" + }, + "2022-08-31": { + "1. open": "38.6000", + "2. high": "38.6300", + "3. low": "38.0450", + "4. close": "38.1200", + "5. volume": "6967762" + }, + "2022-08-30": { + "1. open": "38.7000", + "2. high": "38.7400", + "3. low": "38.2900", + "4. close": "38.4200", + "5. volume": "4506307" + }, + "2022-08-29": { + "1. open": "38.4300", + "2. high": "39.0200", + "3. low": "38.3500", + "4. close": "38.8000", + "5. volume": "5321351" + }, + "2022-08-26": { + "1. open": "39.7300", + "2. high": "39.8000", + "3. low": "38.5800", + "4. close": "38.6200", + "5. volume": "8000769" + }, + "2022-08-25": { + "1. open": "39.6100", + "2. high": "39.8200", + "3. low": "39.4900", + "4. close": "39.6900", + "5. volume": "4581461" + }, + "2022-08-24": { + "1. open": "39.5700", + "2. high": "39.7900", + "3. low": "39.3300", + "4. close": "39.6100", + "5. volume": "4097768" + }, + "2022-08-23": { + "1. open": "39.3400", + "2. high": "39.6950", + "3. low": "39.2700", + "4. close": "39.4900", + "5. volume": "4820931" + }, + "2022-08-22": { + "1. open": "39.7200", + "2. high": "39.9900", + "3. low": "39.3950", + "4. close": "39.4800", + "5. volume": "5536352" + }, + "2022-08-19": { + "1. open": "39.9500", + "2. high": "40.2650", + "3. low": "39.7800", + "4. close": "39.9600", + "5. volume": "11083490" + }, + "2022-08-18": { + "1. open": "40.1200", + "2. high": "41.3100", + "3. low": "39.9900", + "4. close": "40.0300", + "5. volume": "8202818" + }, + "2022-08-17": { + "1. open": "40.0900", + "2. high": "40.3600", + "3. low": "39.9100", + "4. close": "40.0500", + "5. volume": "6330794" + }, + "2022-08-16": { + "1. open": "40.0000", + "2. high": "40.4450", + "3. low": "39.9200", + "4. close": "40.0800", + "5. volume": "6640163" + }, + "2022-08-15": { + "1. open": "39.2500", + "2. high": "40.0100", + "3. low": "39.2300", + "4. close": "39.9500", + "5. volume": "5394000" + }, + "2022-08-12": { + "1. open": "39.1200", + "2. high": "39.3300", + "3. low": "39.0800", + "4. close": "39.3000", + "5. volume": "6209709" + }, + "2022-08-11": { + "1. open": "39.8350", + "2. high": "40.0700", + "3. low": "38.9800", + "4. close": "39.0200", + "5. volume": "7121667" + }, + "2022-08-10": { + "1. open": "39.2900", + "2. high": "39.7700", + "3. low": "39.2300", + "4. close": "39.7000", + "5. volume": "10802672" + }, + "2022-08-09": { + "1. open": "38.9400", + "2. high": "39.2800", + "3. low": "38.8000", + "4. close": "39.1100", + "5. volume": "7192587" + }, + "2022-08-08": { + "1. open": "38.9500", + "2. high": "39.0750", + "3. low": "38.6250", + "4. close": "38.7800", + "5. volume": "4719273" + }, + "2022-08-05": { + "1. open": "38.5900", + "2. high": "38.7400", + "3. low": "38.1050", + "4. close": "38.7200", + "5. volume": "5975166" + }, + "2022-08-04": { + "1. open": "39.0400", + "2. high": "39.0700", + "3. low": "38.4800", + "4. close": "38.6800", + "5. volume": "5533605" + }, + "2022-08-03": { + "1. open": "38.6100", + "2. high": "39.1450", + "3. low": "38.2500", + "4. close": "39.1000", + "5. volume": "5799699" + }, + "2022-08-02": { + "1. open": "38.9500", + "2. high": "38.9663", + "3. low": "38.4300", + "4. close": "38.5600", + "5. volume": "5577019" + }, + "2022-08-01": { + "1. open": "38.8450", + "2. high": "39.4200", + "3. low": "38.8100", + "4. close": "38.9100", + "5. volume": "8587398" + }, + "2022-07-29": { + "1. open": "38.2900", + "2. high": "38.7600", + "3. low": "38.1250", + "4. close": "38.7400", + "5. volume": "7316839" + }, + "2022-07-28": { + "1. open": "37.4400", + "2. high": "38.5400", + "3. low": "36.9900", + "4. close": "38.5000", + "5. volume": "9055836" + }, + "2022-07-27": { + "1. open": "36.9100", + "2. high": "37.4000", + "3. low": "36.5950", + "4. close": "37.1100", + "5. volume": "8090902" + }, + "2022-07-26": { + "1. open": "36.7700", + "2. high": "37.1250", + "3. low": "36.5300", + "4. close": "37.0700", + "5. volume": "6662515" + }, + "2022-07-25": { + "1. open": "36.5000", + "2. high": "36.9100", + "3. low": "36.4400", + "4. close": "36.7600", + "5. volume": "3873379" + }, + "2022-07-22": { + "1. open": "36.4500", + "2. high": "36.6000", + "3. low": "36.1800", + "4. close": "36.4300", + "5. volume": "5940475" + }, + "2022-07-21": { + "1. open": "36.2700", + "2. high": "36.4600", + "3. low": "35.9500", + "4. close": "36.2800", + "5. volume": "7490732" + }, + "2022-07-20": { + "1. open": "36.4800", + "2. high": "36.5200", + "3. low": "36.1250", + "4. close": "36.3100", + "5. volume": "5573711" + }, + "2022-07-19": { + "1. open": "36.5300", + "2. high": "36.6200", + "3. low": "36.2550", + "4. close": "36.4800", + "5. volume": "7134550" + }, + "2022-07-18": { + "1. open": "36.6700", + "2. high": "36.6800", + "3. low": "36.0400", + "4. close": "36.1600", + "5. volume": "6312691" + }, + "2022-07-15": { + "1. open": "36.8200", + "2. high": "36.8800", + "3. low": "36.2800", + "4. close": "36.6300", + "5. volume": "6345535" + }, + "2022-07-14": { + "1. open": "35.8900", + "2. high": "36.4300", + "3. low": "35.8300", + "4. close": "36.3900", + "5. volume": "6379660" + }, + "2022-07-13": { + "1. open": "36.2200", + "2. high": "36.5950", + "3. low": "35.9350", + "4. close": "36.4300", + "5. volume": "5349054" + }, + "2022-07-12": { + "1. open": "36.2500", + "2. high": "36.6250", + "3. low": "36.1000", + "4. close": "36.3000", + "5. volume": "6360013" + }, + "2022-07-11": { + "1. open": "36.3200", + "2. high": "36.3800", + "3. low": "36.0000", + "4. close": "36.1400", + "5. volume": "5827153" + }, + "2022-07-08": { + "1. open": "36.2200", + "2. high": "36.3300", + "3. low": "35.8100", + "4. close": "36.2000", + "5. volume": "7374656" + }, + "2022-07-07": { + "1. open": "36.0000", + "2. high": "36.2650", + "3. low": "35.9300", + "4. close": "36.1500", + "5. volume": "6471391" + }, + "2022-07-06": { + "1. open": "36.2900", + "2. high": "36.4600", + "3. low": "35.8650", + "4. close": "35.9500", + "5. volume": "8696338" + }, + "2022-07-05": { + "1. open": "36.0800", + "2. high": "36.2700", + "3. low": "35.4400", + "4. close": "36.2600", + "5. volume": "7186367" + }, + "2022-07-01": { + "1. open": "35.2200", + "2. high": "36.1600", + "3. low": "35.0400", + "4. close": "36.0700", + "5. volume": "5867266" + }, + "2022-06-30": { + "1. open": "35.1460", + "2. high": "35.6200", + "3. low": "35.0600", + "4. close": "35.3900", + "5. volume": "7680498" + }, + "2022-06-29": { + "1. open": "35.6600", + "2. high": "35.9600", + "3. low": "35.5200", + "4. close": "35.6800", + "5. volume": "7246427" + }, + "2022-06-28": { + "1. open": "35.9600", + "2. high": "36.3250", + "3. low": "35.4900", + "4. close": "35.5100", + "5. volume": "7036634" + }, + "2022-06-27": { + "1. open": "35.7600", + "2. high": "36.0500", + "3. low": "35.7100", + "4. close": "35.8900", + "5. volume": "6617339" + }, + "2022-06-24": { + "1. open": "35.5300", + "2. high": "35.9100", + "3. low": "35.0600", + "4. close": "35.7600", + "5. volume": "15239690" + }, + "2022-06-23": { + "1. open": "35.0700", + "2. high": "35.3900", + "3. low": "34.9300", + "4. close": "35.2100", + "5. volume": "11130895" + }, + "2022-06-22": { + "1. open": "34.9600", + "2. high": "35.4050", + "3. low": "34.7300", + "4. close": "34.8800", + "5. volume": "11468211" + }, + "2022-06-21": { + "1. open": "34.1900", + "2. high": "35.2650", + "3. low": "34.1100", + "4. close": "34.9400", + "5. volume": "15771993" + }, + "2022-06-17": { + "1. open": "34.6300", + "2. high": "34.9100", + "3. low": "33.3500", + "4. close": "34.3500", + "5. volume": "143326650" + }, + "2022-06-16": { + "1. open": "34.5200", + "2. high": "34.9000", + "3. low": "34.3200", + "4. close": "34.4400", + "5. volume": "18528025" + }, + "2022-06-15": { + "1. open": "34.5200", + "2. high": "35.0950", + "3. low": "34.4400", + "4. close": "34.8500", + "5. volume": "11669759" + }, + "2022-06-14": { + "1. open": "34.8900", + "2. high": "35.0100", + "3. low": "34.1600", + "4. close": "34.4000", + "5. volume": "10030352" + }, + "2022-06-13": { + "1. open": "35.0900", + "2. high": "35.3850", + "3. low": "34.6100", + "4. close": "34.7000", + "5. volume": "10588105" + }, + "2022-06-10": { + "1. open": "35.3500", + "2. high": "35.8000", + "3. low": "35.2000", + "4. close": "35.4900", + "5. volume": "9521091" + }, + "2022-06-09": { + "1. open": "36.0300", + "2. high": "36.5700", + "3. low": "35.6900", + "4. close": "35.7100", + "5. volume": "9569869" + }, + "2022-06-08": { + "1. open": "36.2200", + "2. high": "36.3800", + "3. low": "35.8900", + "4. close": "36.0300", + "5. volume": "10141833" + }, + "2022-06-07": { + "1. open": "36.4500", + "2. high": "36.7600", + "3. low": "36.2000", + "4. close": "36.4100", + "5. volume": "10389623" + }, + "2022-06-06": { + "1. open": "37.2500", + "2. high": "37.3200", + "3. low": "36.2400", + "4. close": "36.7000", + "5. volume": "23883025" + }, + "2022-06-03": { + "1. open": "35.2500", + "2. high": "35.2900", + "3. low": "34.8300", + "4. close": "34.9300", + "5. volume": "6982059" + }, + "2022-06-02": { + "1. open": "34.7400", + "2. high": "35.3300", + "3. low": "34.2300", + "4. close": "35.3200", + "5. volume": "10894538" + }, + "2022-06-01": { + "1. open": "34.7400", + "2. high": "34.9000", + "3. low": "34.0500", + "4. close": "34.6400", + "5. volume": "8627185" + }, + "2022-05-31": { + "1. open": "35.0800", + "2. high": "35.0950", + "3. low": "34.5150", + "4. close": "34.7400", + "5. volume": "35586745" + }, + "2022-05-27": { + "1. open": "35.6100", + "2. high": "35.8700", + "3. low": "34.9600", + "4. close": "35.1800", + "5. volume": "11455999" + }, + "2022-05-26": { + "1. open": "35.3800", + "2. high": "35.7700", + "3. low": "35.2700", + "4. close": "35.5300", + "5. volume": "10005741" + }, + "2022-05-25": { + "1. open": "35.3550", + "2. high": "35.5200", + "3. low": "34.9900", + "4. close": "35.3400", + "5. volume": "10498357" + }, + "2022-05-24": { + "1. open": "34.9600", + "2. high": "35.3100", + "3. low": "34.7300", + "4. close": "35.2900", + "5. volume": "10467942" + }, + "2022-05-23": { + "1. open": "34.9890", + "2. high": "35.1700", + "3. low": "34.7200", + "4. close": "34.9600", + "5. volume": "7168422" + }, + "2022-05-20": { + "1. open": "34.6200", + "2. high": "34.6700", + "3. low": "33.5600", + "4. close": "34.5800", + "5. volume": "12284498" + }, + "2022-05-19": { + "1. open": "34.3700", + "2. high": "34.5800", + "3. low": "33.6750", + "4. close": "34.3300", + "5. volume": "13273053" + }, + "2022-05-18": { + "1. open": "35.9100", + "2. high": "35.9300", + "3. low": "34.4900", + "4. close": "34.5200", + "5. volume": "12435488" + }, + "2022-05-17": { + "1. open": "36.9300", + "2. high": "37.0550", + "3. low": "35.3900", + "4. close": "35.9700", + "5. volume": "18922110" + }, + "2022-05-16": { + "1. open": "37.1400", + "2. high": "37.4050", + "3. low": "36.8500", + "4. close": "36.9800", + "5. volume": "11106382" + }, + "2022-05-13": { + "1. open": "36.8700", + "2. high": "37.4400", + "3. low": "36.7800", + "4. close": "37.2100", + "5. volume": "13123711" + }, + "2022-05-12": { + "1. open": "37.4100", + "2. high": "37.5100", + "3. low": "36.5000", + "4. close": "36.8600", + "5. volume": "14181547" + }, + "2022-05-11": { + "1. open": "36.7100", + "2. high": "38.0050", + "3. low": "36.7100", + "4. close": "37.4200", + "5. volume": "9595869" + }, + "2022-05-10": { + "1. open": "37.4500", + "2. high": "37.6700", + "3. low": "36.6200", + "4. close": "37.0000", + "5. volume": "8336079" + }, + "2022-05-09": { + "1. open": "36.9000", + "2. high": "37.5560", + "3. low": "36.6500", + "4. close": "37.1400", + "5. volume": "9552267" + }, + "2022-05-06": { + "1. open": "36.9700", + "2. high": "37.1900", + "3. low": "36.5400", + "4. close": "36.9600", + "5. volume": "7708791" + }, + "2022-05-05": { + "1. open": "37.3600", + "2. high": "37.3600", + "3. low": "36.7150", + "4. close": "37.0600", + "5. volume": "8480861" + }, + "2022-05-04": { + "1. open": "37.0900", + "2. high": "37.3100", + "3. low": "36.5650", + "4. close": "37.2200", + "5. volume": "9444820" + }, + "2022-05-03": { + "1. open": "36.8500", + "2. high": "37.4950", + "3. low": "36.7212", + "4. close": "37.1900", + "5. volume": "8821987" + }, + "2022-05-02": { + "1. open": "37.5200", + "2. high": "37.8600", + "3. low": "36.0350", + "4. close": "36.5300", + "5. volume": "9331778" + }, + "2022-04-29": { + "1. open": "38.0000", + "2. high": "38.5500", + "3. low": "37.3150", + "4. close": "37.4000", + "5. volume": "7760847" + }, + "2022-04-28": { + "1. open": "37.3700", + "2. high": "38.2800", + "3. low": "36.6800", + "4. close": "37.9900", + "5. volume": "7437913" + }, + "2022-04-27": { + "1. open": "37.2500", + "2. high": "38.1900", + "3. low": "37.1800", + "4. close": "37.8600", + "5. volume": "6655315" + }, + "2022-04-26": { + "1. open": "37.2900", + "2. high": "37.6450", + "3. low": "37.0200", + "4. close": "37.0500", + "5. volume": "7724300" + }, + "2022-04-25": { + "1. open": "37.3200", + "2. high": "37.4400", + "3. low": "36.6400", + "4. close": "37.3000", + "5. volume": "6044539" + }, + "2022-04-22": { + "1. open": "37.5900", + "2. high": "37.6600", + "3. low": "36.9800", + "4. close": "37.0000", + "5. volume": "5430454" + }, + "2022-04-21": { + "1. open": "38.0800", + "2. high": "38.2850", + "3. low": "37.4800", + "4. close": "37.5100", + "5. volume": "6735323" + }, + "2022-04-20": { + "1. open": "37.7000", + "2. high": "38.0450", + "3. low": "37.5300", + "4. close": "38.0100", + "5. volume": "6060560" + }, + "2022-04-19": { + "1. open": "36.9200", + "2. high": "37.6850", + "3. low": "36.7500", + "4. close": "37.5600", + "5. volume": "8806512" + }, + "2022-04-18": { + "1. open": "37.2000", + "2. high": "37.4700", + "3. low": "36.5800", + "4. close": "36.7800", + "5. volume": "8055338" + }, + "2022-04-14": { + "1. open": "37.7400", + "2. high": "37.8000", + "3. low": "37.1850", + "4. close": "37.2400", + "5. volume": "5109872" + }, + "2022-04-13": { + "1. open": "37.7800", + "2. high": "37.8600", + "3. low": "37.4600", + "4. close": "37.6600", + "5. volume": "6241753" + }, + "2022-04-12": { + "1. open": "37.7200", + "2. high": "37.9000", + "3. low": "37.3500", + "4. close": "37.6300", + "5. volume": "6237180" + }, + "2022-04-11": { + "1. open": "37.7800", + "2. high": "38.0400", + "3. low": "37.5800", + "4. close": "37.5900", + "5. volume": "4409135" + }, + "2022-04-08": { + "1. open": "37.6900", + "2. high": "37.8750", + "3. low": "37.4100", + "4. close": "37.6500", + "5. volume": "5913558" + }, + "2022-04-07": { + "1. open": "37.8100", + "2. high": "37.8500", + "3. low": "37.2900", + "4. close": "37.6100", + "5. volume": "4763438" + }, + "2022-04-06": { + "1. open": "37.0000", + "2. high": "38.0400", + "3. low": "36.8200", + "4. close": "37.8300", + "5. volume": "7593090" + }, + "2022-04-05": { + "1. open": "38.0500", + "2. high": "38.2200", + "3. low": "36.8900", + "4. close": "36.9500", + "5. volume": "10486488" + }, + "2022-04-04": { + "1. open": "38.0400", + "2. high": "38.3650", + "3. low": "37.6000", + "4. close": "38.3600", + "5. volume": "4516175" + }, + "2022-04-01": { + "1. open": "37.9600", + "2. high": "38.2400", + "3. low": "37.7550", + "4. close": "38.2400", + "5. volume": "2568196" + }, + "2022-03-31": { + "1. open": "38.1500", + "2. high": "38.3150", + "3. low": "37.8900", + "4. close": "37.9000", + "5. volume": "4288461" + }, + "2022-03-30": { + "1. open": "38.0700", + "2. high": "38.3100", + "3. low": "37.8600", + "4. close": "38.1500", + "5. volume": "3625731" + }, + "2022-03-29": { + "1. open": "38.0200", + "2. high": "38.4600", + "3. low": "37.8550", + "4. close": "38.2900", + "5. volume": "4116296" + }, + "2022-03-28": { + "1. open": "37.6800", + "2. high": "38.0200", + "3. low": "37.3600", + "4. close": "38.0000", + "5. volume": "3424195" + }, + "2022-03-25": { + "1. open": "37.1900", + "2. high": "37.6300", + "3. low": "37.1500", + "4. close": "37.5800", + "5. volume": "2952477" + }, + "2022-03-24": { + "1. open": "37.0400", + "2. high": "37.2800", + "3. low": "36.8100", + "4. close": "37.2600", + "5. volume": "3461604" + }, + "2022-03-23": { + "1. open": "37.7800", + "2. high": "37.9900", + "3. low": "36.8200", + "4. close": "36.8700", + "5. volume": "5153354" + }, + "2022-03-22": { + "1. open": "37.3300", + "2. high": "37.9900", + "3. low": "37.3300", + "4. close": "37.8300", + "5. volume": "4241751" + }, + "2022-03-21": { + "1. open": "37.8000", + "2. high": "38.1400", + "3. low": "37.4700", + "4. close": "37.7800", + "5. volume": "4021836" + }, + "2022-03-18": { + "1. open": "37.7900", + "2. high": "37.9200", + "3. low": "37.4400", + "4. close": "37.8100", + "5. volume": "8465223" + }, + "2022-03-17": { + "1. open": "37.4300", + "2. high": "38.1100", + "3. low": "37.4300", + "4. close": "37.8000", + "5. volume": "5814968" + }, + "2022-03-16": { + "1. open": "37.2100", + "2. high": "37.6475", + "3. low": "36.7600", + "4. close": "37.4600", + "5. volume": "9275450" + }, + "2022-03-15": { + "1. open": "37.3700", + "2. high": "37.5050", + "3. low": "37.0950", + "4. close": "37.3400", + "5. volume": "6329302" + }, + "2022-03-14": { + "1. open": "36.8450", + "2. high": "37.1900", + "3. low": "36.8350", + "4. close": "37.0400", + "5. volume": "7036630" + }, + "2022-03-11": { + "1. open": "37.3400", + "2. high": "37.7500", + "3. low": "36.7500", + "4. close": "36.8100", + "5. volume": "6844868" + }, + "2022-03-10": { + "1. open": "37.1600", + "2. high": "38.2500", + "3. low": "36.5100", + "4. close": "37.2000", + "5. volume": "8174470" + }, + "2022-03-09": { + "1. open": "37.7100", + "2. high": "37.9300", + "3. low": "36.9800", + "4. close": "37.6300", + "5. volume": "9897116" + }, + "2022-03-08": { + "1. open": "38.1100", + "2. high": "38.3600", + "3. low": "37.1400", + "4. close": "37.2100", + "5. volume": "6479580" + }, + "2022-03-07": { + "1. open": "38.7800", + "2. high": "39.2500", + "3. low": "38.0600", + "4. close": "38.1400", + "5. volume": "6681881" + }, + "2022-03-04": { + "1. open": "38.2200", + "2. high": "39.0250", + "3. low": "37.9200", + "4. close": "38.8800", + "5. volume": "6418625" + }, + "2022-03-03": { + "1. open": "38.6800", + "2. high": "38.8757", + "3. low": "38.5250", + "4. close": "38.6100", + "5. volume": "5555929" + }, + "2022-03-02": { + "1. open": "38.3900", + "2. high": "38.7750", + "3. low": "38.0500", + "4. close": "38.6100", + "5. volume": "3860114" + }, + "2022-03-01": { + "1. open": "38.3800", + "2. high": "38.7900", + "3. low": "37.9800", + "4. close": "38.1600", + "5. volume": "6055479" + }, + "2022-02-28": { + "1. open": "37.4000", + "2. high": "38.7100", + "3. low": "37.3400", + "4. close": "38.6700", + "5. volume": "7980568" + }, + "2022-02-25": { + "1. open": "36.9000", + "2. high": "38.4050", + "3. low": "36.8500", + "4. close": "38.3000", + "5. volume": "8460548" + }, + "2022-02-24": { + "1. open": "37.2300", + "2. high": "37.6200", + "3. low": "35.9230", + "4. close": "36.6500", + "5. volume": "7374622" + }, + "2022-02-23": { + "1. open": "38.5400", + "2. high": "38.7400", + "3. low": "38.0600", + "4. close": "38.0600", + "5. volume": "7046546" + }, + "2022-02-22": { + "1. open": "38.5400", + "2. high": "38.7500", + "3. low": "38.1450", + "4. close": "38.5700", + "5. volume": "6929550" + }, + "2022-02-18": { + "1. open": "37.7800", + "2. high": "38.6100", + "3. low": "37.7700", + "4. close": "38.4800", + "5. volume": "6686318" + }, + "2022-02-17": { + "1. open": "38.3887", + "2. high": "38.3887", + "3. low": "37.6600", + "4. close": "37.9200", + "5. volume": "5994203" + }, + "2022-02-16": { + "1. open": "37.9500", + "2. high": "38.1700", + "3. low": "37.6500", + "4. close": "37.9200", + "5. volume": "7719118" + }, + "2022-02-15": { + "1. open": "38.4200", + "2. high": "38.6217", + "3. low": "37.8900", + "4. close": "37.9300", + "5. volume": "5583504" + }, + "2022-02-14": { + "1. open": "38.1200", + "2. high": "38.2300", + "3. low": "37.6100", + "4. close": "38.1000", + "5. volume": "6406360" + }, + "2022-02-11": { + "1. open": "38.2000", + "2. high": "38.4250", + "3. low": "37.9400", + "4. close": "38.0300", + "5. volume": "7005442" + }, + "2022-02-10": { + "1. open": "38.0300", + "2. high": "38.7100", + "3. low": "38.0200", + "4. close": "38.2800", + "5. volume": "6926029" + }, + "2022-02-09": { + "1. open": "39.0900", + "2. high": "39.1300", + "3. low": "38.5800", + "4. close": "38.6800", + "5. volume": "4168827" + }, + "2022-02-08": { + "1. open": "38.6700", + "2. high": "39.0300", + "3. low": "38.4800", + "4. close": "38.8500", + "5. volume": "6673447" + }, + "2022-02-07": { + "1. open": "38.3300", + "2. high": "38.7250", + "3. low": "38.1500", + "4. close": "38.5700", + "5. volume": "5469359" + }, + "2022-02-04": { + "1. open": "38.3900", + "2. high": "38.6500", + "3. low": "37.8800", + "4. close": "38.2400", + "5. volume": "5495916" + }, + "2022-02-03": { + "1. open": "38.7450", + "2. high": "39.0500", + "3. low": "38.4250", + "4. close": "38.7500", + "5. volume": "7443747" + }, + "2022-02-02": { + "1. open": "38.3000", + "2. high": "38.8900", + "3. low": "38.1700", + "4. close": "38.7700", + "5. volume": "5636504" + }, + "2022-02-01": { + "1. open": "37.9900", + "2. high": "38.1900", + "3. low": "37.4750", + "4. close": "38.1400", + "5. volume": "5775181" + }, + "2022-01-31": { + "1. open": "37.3200", + "2. high": "38.0800", + "3. low": "37.3100", + "4. close": "37.9500", + "5. volume": "8517638" + }, + "2022-01-28": { + "1. open": "37.3100", + "2. high": "37.6700", + "3. low": "37.0600", + "4. close": "37.6400", + "5. volume": "8513650" + }, + "2022-01-27": { + "1. open": "37.4100", + "2. high": "38.5200", + "3. low": "37.4100", + "4. close": "37.6000", + "5. volume": "5413852" + }, + "2022-01-26": { + "1. open": "37.7100", + "2. high": "38.1400", + "3. low": "37.1700", + "4. close": "37.4100", + "5. volume": "10407870" + }, + "2022-01-25": { + "1. open": "37.9400", + "2. high": "38.4100", + "3. low": "37.4300", + "4. close": "38.0800", + "5. volume": "6712651" + }, + "2022-01-24": { + "1. open": "38.0100", + "2. high": "38.2800", + "3. low": "37.3700", + "4. close": "38.1700", + "5. volume": "10963961" + }, + "2022-01-21": { + "1. open": "38.2600", + "2. high": "38.7100", + "3. low": "37.8000", + "4. close": "37.8300", + "5. volume": "6089258" + }, + "2022-01-20": { + "1. open": "38.3800", + "2. high": "38.6599", + "3. low": "38.0800", + "4. close": "38.1100", + "5. volume": "4903747" + }, + "2022-01-19": { + "1. open": "38.2800", + "2. high": "38.6100", + "3. low": "37.9850", + "4. close": "38.3800", + "5. volume": "4994206" + }, + "2022-01-18": { + "1. open": "39.0500", + "2. high": "39.1100", + "3. low": "38.0100", + "4. close": "38.1500", + "5. volume": "9631177" + }, + "2022-01-14": { + "1. open": "38.4200", + "2. high": "39.3500", + "3. low": "38.1700", + "4. close": "39.2800", + "5. volume": "8022499" + }, + "2022-01-13": { + "1. open": "38.0500", + "2. high": "38.5100", + "3. low": "37.8600", + "4. close": "38.4500", + "5. volume": "7646134" + }, + "2022-01-12": { + "1. open": "37.7400", + "2. high": "38.0300", + "3. low": "37.5500", + "4. close": "38.0100", + "5. volume": "7862263" + }, + "2022-01-11": { + "1. open": "37.2200", + "2. high": "37.9000", + "3. low": "37.0000", + "4. close": "37.8300", + "5. volume": "7574835" + }, + "2022-01-10": { + "1. open": "37.3600", + "2. high": "37.5500", + "3. low": "37.1200", + "4. close": "37.3100", + "5. volume": "7937491" + }, + "2022-01-07": { + "1. open": "37.3000", + "2. high": "37.4120", + "3. low": "36.9900", + "4. close": "37.3000", + "5. volume": "4939150" + }, + "2022-01-06": { + "1. open": "36.9800", + "2. high": "37.8850", + "3. low": "36.9800", + "4. close": "37.4300", + "5. volume": "6505181" + }, + "2022-01-05": { + "1. open": "36.9300", + "2. high": "37.5400", + "3. low": "36.7700", + "4. close": "37.0300", + "5. volume": "5777470" + }, + "2022-01-04": { + "1. open": "36.7900", + "2. high": "37.4000", + "3. low": "36.7650", + "4. close": "37.2600", + "5. volume": "5305561" + }, + "2022-01-03": { + "1. open": "36.6400", + "2. high": "36.7600", + "3. low": "36.2500", + "4. close": "36.7100", + "5. volume": "3508959" + }, + "2021-12-31": { + "1. open": "36.6400", + "2. high": "36.9500", + "3. low": "36.4650", + "4. close": "36.8600", + "5. volume": "3726131" + }, + "2021-12-30": { + "1. open": "36.6900", + "2. high": "36.9750", + "3. low": "36.6350", + "4. close": "36.6800", + "5. volume": "4014977" + }, + "2021-12-29": { + "1. open": "36.3300", + "2. high": "36.6750", + "3. low": "36.2800", + "4. close": "36.5800", + "5. volume": "3438606" + }, + "2021-12-28": { + "1. open": "36.0800", + "2. high": "36.3800", + "3. low": "36.0400", + "4. close": "36.3700", + "5. volume": "2509652" + }, + "2021-12-27": { + "1. open": "35.6400", + "2. high": "36.1400", + "3. low": "35.6400", + "4. close": "36.1100", + "5. volume": "2842262" + }, + "2021-12-23": { + "1. open": "35.9100", + "2. high": "36.0300", + "3. low": "35.6400", + "4. close": "35.9400", + "5. volume": "6120290" + }, + "2021-12-22": { + "1. open": "35.3000", + "2. high": "35.9100", + "3. low": "35.1700", + "4. close": "35.8700", + "5. volume": "5576943" + }, + "2021-12-21": { + "1. open": "35.5300", + "2. high": "35.6100", + "3. low": "35.1450", + "4. close": "35.3200", + "5. volume": "4734899" + }, + "2021-12-20": { + "1. open": "35.2000", + "2. high": "35.5400", + "3. low": "35.0600", + "4. close": "35.4800", + "5. volume": "4841178" + }, + "2021-12-17": { + "1. open": "35.5700", + "2. high": "36.0500", + "3. low": "35.4800", + "4. close": "35.6800", + "5. volume": "10641806" + }, + "2021-12-16": { + "1. open": "35.5800", + "2. high": "36.0250", + "3. low": "35.4800", + "4. close": "35.7000", + "5. volume": "7527505" + }, + "2021-12-15": { + "1. open": "35.0600", + "2. high": "35.7750", + "3. low": "35.0500", + "4. close": "35.6500", + "5. volume": "6516924" + }, + "2021-12-14": { + "1. open": "35.2800", + "2. high": "35.4850", + "3. low": "35.0350", + "4. close": "35.0600", + "5. volume": "7993308" + }, + "2021-12-13": { + "1. open": "35.3700", + "2. high": "35.5450", + "3. low": "35.1750", + "4. close": "35.3000", + "5. volume": "5709418" + }, + "2021-12-10": { + "1. open": "34.8100", + "2. high": "35.5850", + "3. low": "34.7300", + "4. close": "35.3200", + "5. volume": "5941475" + }, + "2021-12-09": { + "1. open": "34.7000", + "2. high": "34.7900", + "3. low": "34.2750", + "4. close": "34.5900", + "5. volume": "5401067" + }, + "2021-12-08": { + "1. open": "34.7000", + "2. high": "34.9300", + "3. low": "34.3500", + "4. close": "34.8100", + "5. volume": "5109667" + }, + "2021-12-07": { + "1. open": "34.6500", + "2. high": "35.0100", + "3. low": "34.4300", + "4. close": "34.9300", + "5. volume": "5232826" + }, + "2021-12-06": { + "1. open": "34.8000", + "2. high": "35.0900", + "3. low": "34.6700", + "4. close": "34.8000", + "5. volume": "5610075" + }, + "2021-12-03": { + "1. open": "34.2900", + "2. high": "34.5099", + "3. low": "33.9900", + "4. close": "34.4700", + "5. volume": "7301706" + }, + "2021-12-02": { + "1. open": "33.7900", + "2. high": "34.3800", + "3. low": "33.7900", + "4. close": "34.1600", + "5. volume": "6371257" + }, + "2021-12-01": { + "1. open": "34.3800", + "2. high": "34.4100", + "3. low": "33.5400", + "4. close": "33.5600", + "5. volume": "4991575" + }, + "2021-11-30": { + "1. open": "35.1700", + "2. high": "35.1700", + "3. low": "33.7900", + "4. close": "33.9900", + "5. volume": "5796114" + }, + "2021-11-29": { + "1. open": "34.6500", + "2. high": "35.2700", + "3. low": "34.6500", + "4. close": "35.1700", + "5. volume": "3977529" + }, + "2021-11-26": { + "1. open": "35.6200", + "2. high": "35.6200", + "3. low": "34.9200", + "4. close": "34.9800", + "5. volume": "2846541" + }, + "2021-11-24": { + "1. open": "35.9000", + "2. high": "35.9200", + "3. low": "35.3800", + "4. close": "35.6200", + "5. volume": "3885854" + }, + "2021-11-23": { + "1. open": "35.8600", + "2. high": "36.2200", + "3. low": "35.6200", + "4. close": "35.9100", + "5. volume": "4523251" + }, + "2021-11-22": { + "1. open": "35.1500", + "2. high": "35.9000", + "3. low": "34.7500", + "4. close": "35.8600", + "5. volume": "5887347" + }, + "2021-11-19": { + "1. open": "35.5700", + "2. high": "35.5700", + "3. low": "35.0100", + "4. close": "35.1600", + "5. volume": "4255870" + }, + "2021-11-18": { + "1. open": "35.6500", + "2. high": "35.7100", + "3. low": "35.3600", + "4. close": "35.5700", + "5. volume": "4703774" + }, + "2021-11-17": { + "1. open": "35.4900", + "2. high": "35.7050", + "3. low": "35.3300", + "4. close": "35.6800", + "5. volume": "3429883" + }, + "2021-11-16": { + "1. open": "35.9900", + "2. high": "36.0700", + "3. low": "35.5600", + "4. close": "35.5800", + "5. volume": "3344808" + }, + "2021-11-15": { + "1. open": "35.5700", + "2. high": "35.7100", + "3. low": "35.4000", + "4. close": "35.7100", + "5. volume": "2316706" + }, + "2021-11-12": { + "1. open": "35.6500", + "2. high": "35.8600", + "3. low": "35.4550", + "4. close": "35.6700", + "5. volume": "3833946" + }, + "2021-11-11": { + "1. open": "35.9000", + "2. high": "35.9000", + "3. low": "35.5400", + "4. close": "35.6200", + "5. volume": "2533013" + }, + "2021-11-10": { + "1. open": "35.8700", + "2. high": "36.2600", + "3. low": "35.6900", + "4. close": "35.8700", + "5. volume": "9509960" + }, + "2021-11-09": { + "1. open": "35.8200", + "2. high": "36.2350", + "3. low": "35.7050", + "4. close": "35.7800", + "5. volume": "6364262" + }, + "2021-11-08": { + "1. open": "36.4000", + "2. high": "36.5800", + "3. low": "35.4700", + "4. close": "35.7600", + "5. volume": "5731852" + }, + "2021-11-05": { + "1. open": "36.3500", + "2. high": "36.5000", + "3. low": "36.2000", + "4. close": "36.3800", + "5. volume": "4523177" + }, + "2021-11-04": { + "1. open": "36.0800", + "2. high": "36.4100", + "3. low": "35.9800", + "4. close": "36.1500", + "5. volume": "3088791" + }, + "2021-11-03": { + "1. open": "35.8100", + "2. high": "36.1750", + "3. low": "35.6900", + "4. close": "36.0900", + "5. volume": "6673377" + }, + "2021-11-02": { + "1. open": "36.4500", + "2. high": "36.5350", + "3. low": "35.7950", + "4. close": "35.9700", + "5. volume": "4156172" + }, + "2021-11-01": { + "1. open": "35.9400", + "2. high": "36.4600", + "3. low": "35.8100", + "4. close": "36.4000", + "5. volume": "5006771" + }, + "2021-10-29": { + "1. open": "35.5300", + "2. high": "36.4200", + "3. low": "35.3850", + "4. close": "36.0900", + "5. volume": "7624463" + }, + "2021-10-28": { + "1. open": "34.5000", + "2. high": "35.5100", + "3. low": "34.2800", + "4. close": "35.4900", + "5. volume": "5121125" + }, + "2021-10-27": { + "1. open": "34.6700", + "2. high": "34.7000", + "3. low": "34.1300", + "4. close": "34.2000", + "5. volume": "4506653" + }, + "2021-10-26": { + "1. open": "34.4700", + "2. high": "34.6650", + "3. low": "34.2800", + "4. close": "34.5800", + "5. volume": "3193394" + }, + "2021-10-25": { + "1. open": "34.7200", + "2. high": "34.7300", + "3. low": "34.3850", + "4. close": "34.4400", + "5. volume": "3442766" + }, + "2021-10-22": { + "1. open": "34.4500", + "2. high": "34.7900", + "3. low": "34.4400", + "4. close": "34.6600", + "5. volume": "3067558" + }, + "2021-10-21": { + "1. open": "34.7700", + "2. high": "34.8700", + "3. low": "34.2300", + "4. close": "34.3800", + "5. volume": "4347949" + }, + "2021-10-20": { + "1. open": "34.8700", + "2. high": "35.1100", + "3. low": "34.7400", + "4. close": "34.9000", + "5. volume": "3015725" + }, + "2021-10-19": { + "1. open": "34.7500", + "2. high": "34.8150", + "3. low": "34.4300", + "4. close": "34.7500", + "5. volume": "2993886" + }, + "2021-10-18": { + "1. open": "35.2100", + "2. high": "35.2500", + "3. low": "34.7300", + "4. close": "34.7600", + "5. volume": "4628442" + }, + "2021-10-15": { + "1. open": "35.6300", + "2. high": "35.6800", + "3. low": "35.0400", + "4. close": "35.3100", + "5. volume": "5894617" + }, + "2021-10-14": { + "1. open": "36.0000", + "2. high": "36.5300", + "3. low": "35.4950", + "4. close": "35.5900", + "5. volume": "9785087" + }, + "2021-10-13": { + "1. open": "35.3300", + "2. high": "35.9300", + "3. low": "35.2700", + "4. close": "35.9100", + "5. volume": "8727838" + }, + "2021-10-12": { + "1. open": "35.1900", + "2. high": "35.2950", + "3. low": "34.9500", + "4. close": "35.1600", + "5. volume": "10416559" + }, + "2021-10-11": { + "1. open": "35.1000", + "2. high": "35.2850", + "3. low": "34.8850", + "4. close": "35.1300", + "5. volume": "5606690" + }, + "2021-10-08": { + "1. open": "34.9900", + "2. high": "35.2400", + "3. low": "34.8100", + "4. close": "35.0400", + "5. volume": "6099594" + }, + "2021-10-07": { + "1. open": "34.2780", + "2. high": "35.0200", + "3. low": "34.1200", + "4. close": "35.0100", + "5. volume": "8532491" + }, + "2021-10-06": { + "1. open": "33.1900", + "2. high": "34.1400", + "3. low": "33.0800", + "4. close": "34.1100", + "5. volume": "7420486" + }, + "2021-10-05": { + "1. open": "32.7600", + "2. high": "33.8000", + "3. low": "32.7200", + "4. close": "33.4300", + "5. volume": "7410132" + }, + "2021-10-04": { + "1. open": "33.0200", + "2. high": "33.2800", + "3. low": "32.4400", + "4. close": "32.7200", + "5. volume": "9621969" + }, + "2021-10-01": { + "1. open": "35.0800", + "2. high": "35.2600", + "3. low": "33.0850", + "4. close": "33.2000", + "5. volume": "15124648" + }, + "2021-09-30": { + "1. open": "34.5900", + "2. high": "34.7100", + "3. low": "34.1500", + "4. close": "34.1600", + "5. volume": "6257357" + }, + "2021-09-29": { + "1. open": "34.0800", + "2. high": "35.0100", + "3. low": "33.9500", + "4. close": "34.6400", + "5. volume": "8728317" + }, + "2021-09-28": { + "1. open": "33.8400", + "2. high": "34.1700", + "3. low": "33.7450", + "4. close": "34.0400", + "5. volume": "10209016" + }, + "2021-09-27": { + "1. open": "33.7800", + "2. high": "34.3450", + "3. low": "33.7700", + "4. close": "34.0100", + "5. volume": "6453614" + }, + "2021-09-24": { + "1. open": "34.2550", + "2. high": "34.3450", + "3. low": "33.8400", + "4. close": "33.8700", + "5. volume": "6719403" + }, + "2021-09-23": { + "1. open": "34.2900", + "2. high": "34.4700", + "3. low": "34.2100", + "4. close": "34.3000", + "5. volume": "5581404" + }, + "2021-09-22": { + "1. open": "34.0000", + "2. high": "34.4700", + "3. low": "33.9300", + "4. close": "34.3300", + "5. volume": "9742252" + }, + "2021-09-21": { + "1. open": "34.5400", + "2. high": "34.7000", + "3. low": "33.8250", + "4. close": "33.9900", + "5. volume": "9602598" + }, + "2021-09-20": { + "1. open": "34.9200", + "2. high": "34.9200", + "3. low": "34.1200", + "4. close": "34.3200", + "5. volume": "6339032" + }, + "2021-09-17": { + "1. open": "35.4400", + "2. high": "35.4900", + "3. low": "34.4700", + "4. close": "34.9100", + "5. volume": "18132829" + }, + "2021-09-16": { + "1. open": "35.3200", + "2. high": "35.5800", + "3. low": "35.1900", + "4. close": "35.4900", + "5. volume": "2458981" + }, + "2021-09-15": { + "1. open": "35.0400", + "2. high": "35.5050", + "3. low": "34.9200", + "4. close": "35.4200", + "5. volume": "3545688" + }, + "2021-09-14": { + "1. open": "35.2600", + "2. high": "35.3600", + "3. low": "34.9550", + "4. close": "35.0200", + "5. volume": "2376206" + }, + "2021-09-13": { + "1. open": "34.9400", + "2. high": "35.3000", + "3. low": "34.9100", + "4. close": "35.1500", + "5. volume": "3559562" + }, + "2021-09-10": { + "1. open": "34.8300", + "2. high": "35.0700", + "3. low": "34.6800", + "4. close": "34.8300", + "5. volume": "5334553" + }, + "2021-09-09": { + "1. open": "35.2900", + "2. high": "35.2900", + "3. low": "34.7950", + "4. close": "34.8300", + "5. volume": "3967099" + }, + "2021-09-08": { + "1. open": "34.9200", + "2. high": "35.3200", + "3. low": "34.8200", + "4. close": "35.2900", + "5. volume": "3761866" + }, + "2021-09-07": { + "1. open": "35.0400", + "2. high": "35.1400", + "3. low": "34.6150", + "4. close": "34.7700", + "5. volume": "5473224" + }, + "2021-09-03": { + "1. open": "35.6000", + "2. high": "35.6800", + "3. low": "35.1600", + "4. close": "35.2400", + "5. volume": "5148148" + }, + "2021-09-02": { + "1. open": "35.7600", + "2. high": "35.9650", + "3. low": "35.5700", + "4. close": "35.8600", + "5. volume": "3338054" + }, + "2021-09-01": { + "1. open": "35.7600", + "2. high": "35.8700", + "3. low": "35.5950", + "4. close": "35.7400", + "5. volume": "3240593" + }, + "2021-08-31": { + "1. open": "35.1850", + "2. high": "35.7500", + "3. low": "35.1300", + "4. close": "35.6700", + "5. volume": "6717140" + }, + "2021-08-30": { + "1. open": "35.0000", + "2. high": "35.3000", + "3. low": "35.0000", + "4. close": "35.2600", + "5. volume": "2602859" + }, + "2021-08-27": { + "1. open": "35.1100", + "2. high": "35.2250", + "3. low": "34.8850", + "4. close": "35.1300", + "5. volume": "3894426" + }, + "2021-08-26": { + "1. open": "34.9000", + "2. high": "35.0900", + "3. low": "34.8300", + "4. close": "34.9700", + "5. volume": "3185524" + }, + "2021-08-25": { + "1. open": "34.8400", + "2. high": "35.0300", + "3. low": "34.6050", + "4. close": "34.9200", + "5. volume": "4472191" + }, + "2021-08-24": { + "1. open": "34.9650", + "2. high": "35.0900", + "3. low": "34.7600", + "4. close": "34.9700", + "5. volume": "2452555" + }, + "2021-08-23": { + "1. open": "34.8000", + "2. high": "35.1500", + "3. low": "34.7800", + "4. close": "35.0300", + "5. volume": "3193152" + }, + "2021-08-20": { + "1. open": "34.8800", + "2. high": "35.0700", + "3. low": "34.7900", + "4. close": "34.8200", + "5. volume": "2521725" + }, + "2021-08-19": { + "1. open": "34.3400", + "2. high": "34.9500", + "3. low": "34.3200", + "4. close": "34.8900", + "5. volume": "3878153" + }, + "2021-08-18": { + "1. open": "34.5700", + "2. high": "34.8200", + "3. low": "34.2900", + "4. close": "34.3800", + "5. volume": "4163382" + }, + "2021-08-17": { + "1. open": "35.1500", + "2. high": "35.1500", + "3. low": "34.5550", + "4. close": "34.6500", + "5. volume": "4011873" + }, + "2021-08-16": { + "1. open": "34.4800", + "2. high": "35.1700", + "3. low": "34.4200", + "4. close": "35.1300", + "5. volume": "4429290" + }, + "2021-08-13": { + "1. open": "34.4000", + "2. high": "34.6000", + "3. low": "34.3100", + "4. close": "34.4500", + "5. volume": "2930957" + }, + "2021-08-12": { + "1. open": "34.6600", + "2. high": "34.7200", + "3. low": "34.3900", + "4. close": "34.4000", + "5. volume": "2593568" + }, + "2021-08-11": { + "1. open": "34.5900", + "2. high": "34.7250", + "3. low": "34.4200", + "4. close": "34.6600", + "5. volume": "3638661" + }, + "2021-08-10": { + "1. open": "34.3300", + "2. high": "34.5200", + "3. low": "34.2700", + "4. close": "34.3700", + "5. volume": "5296267" + }, + "2021-08-09": { + "1. open": "34.2900", + "2. high": "34.4350", + "3. low": "34.1750", + "4. close": "34.3700", + "5. volume": "7122244" + }, + "2021-08-06": { + "1. open": "34.3900", + "2. high": "34.5500", + "3. low": "34.2000", + "4. close": "34.2900", + "5. volume": "5282702" + }, + "2021-08-05": { + "1. open": "34.4800", + "2. high": "34.6400", + "3. low": "34.2800", + "4. close": "34.4600", + "5. volume": "4421710" + }, + "2021-08-04": { + "1. open": "34.8500", + "2. high": "34.9000", + "3. low": "34.2100", + "4. close": "34.3700", + "5. volume": "4942657" + }, + "2021-08-03": { + "1. open": "34.5300", + "2. high": "34.8575", + "3. low": "34.3200", + "4. close": "34.8200", + "5. volume": "5675509" + }, + "2021-08-02": { + "1. open": "34.3000", + "2. high": "34.5300", + "3. low": "33.9600", + "4. close": "34.3900", + "5. volume": "10144843" + }, + "2021-07-30": { + "1. open": "35.0000", + "2. high": "35.4000", + "3. low": "34.9700", + "4. close": "35.2100", + "5. volume": "4365397" + }, + "2021-07-29": { + "1. open": "35.3100", + "2. high": "35.4800", + "3. low": "34.8510", + "4. close": "34.9500", + "5. volume": "4435115" + }, + "2021-07-28": { + "1. open": "35.3300", + "2. high": "35.5200", + "3. low": "35.1700", + "4. close": "35.3300", + "5. volume": "4113163" + }, + "2021-07-27": { + "1. open": "36.0400", + "2. high": "36.2200", + "3. low": "35.4200", + "4. close": "35.5100", + "5. volume": "5969503" + }, + "2021-07-26": { + "1. open": "36.0300", + "2. high": "36.2500", + "3. low": "35.9400", + "4. close": "36.0500", + "5. volume": "3540911" + }, + "2021-07-23": { + "1. open": "35.8000", + "2. high": "36.2000", + "3. low": "35.6400", + "4. close": "36.0700", + "5. volume": "3005782" + }, + "2021-07-22": { + "1. open": "35.4600", + "2. high": "35.7550", + "3. low": "35.2500", + "4. close": "35.7300", + "5. volume": "3617939" + }, + "2021-07-21": { + "1. open": "35.9000", + "2. high": "36.0100", + "3. low": "35.4800", + "4. close": "35.5000", + "5. volume": "2972243" + }, + "2021-07-20": { + "1. open": "35.6800", + "2. high": "36.1600", + "3. low": "35.5100", + "4. close": "35.8900", + "5. volume": "5332662" + }, + "2021-07-19": { + "1. open": "35.9600", + "2. high": "36.1200", + "3. low": "35.3450", + "4. close": "35.5800", + "5. volume": "4781484" + }, + "2021-07-16": { + "1. open": "35.9500", + "2. high": "36.1550", + "3. low": "35.7000", + "4. close": "35.8800", + "5. volume": "6501398" + }, + "2021-07-15": { + "1. open": "35.5800", + "2. high": "36.0200", + "3. low": "35.4400", + "4. close": "36.0100", + "5. volume": "9211079" + }, + "2021-07-14": { + "1. open": "35.1000", + "2. high": "35.5950", + "3. low": "34.9501", + "4. close": "35.5000", + "5. volume": "4860040" + }, + "2021-07-13": { + "1. open": "35.0500", + "2. high": "35.5150", + "3. low": "34.9600", + "4. close": "35.0200", + "5. volume": "5123462" + }, + "2021-07-12": { + "1. open": "34.9300", + "2. high": "35.0600", + "3. low": "34.7600", + "4. close": "34.9800", + "5. volume": "5983127" + }, + "2021-07-09": { + "1. open": "34.8400", + "2. high": "35.0100", + "3. low": "34.7800", + "4. close": "35.0000", + "5. volume": "4393726" + }, + "2021-07-08": { + "1. open": "34.8500", + "2. high": "35.0600", + "3. low": "34.6250", + "4. close": "34.7700", + "5. volume": "5728116" + }, + "2021-07-07": { + "1. open": "34.9800", + "2. high": "35.2100", + "3. low": "34.9000", + "4. close": "35.0000", + "5. volume": "3867670" + }, + "2021-07-06": { + "1. open": "35.0400", + "2. high": "35.1400", + "3. low": "34.6750", + "4. close": "34.9300", + "5. volume": "5065204" + }, + "2021-07-02": { + "1. open": "35.3700", + "2. high": "35.6118", + "3. low": "35.0925", + "4. close": "35.1800", + "5. volume": "4526992" + }, + "2021-07-01": { + "1. open": "35.1800", + "2. high": "35.4600", + "3. low": "35.0700", + "4. close": "35.2200", + "5. volume": "5060986" + }, + "2021-06-30": { + "1. open": "35.1400", + "2. high": "35.3300", + "3. low": "34.9930", + "4. close": "35.2400", + "5. volume": "4075737" + }, + "2021-06-29": { + "1. open": "35.2950", + "2. high": "35.3700", + "3. low": "34.9750", + "4. close": "35.2400", + "5. volume": "5117494" + }, + "2021-06-28": { + "1. open": "34.9900", + "2. high": "35.0050", + "3. low": "34.7200", + "4. close": "34.8800", + "5. volume": "5673835" + }, + "2021-06-25": { + "1. open": "34.5400", + "2. high": "34.9400", + "3. low": "34.4300", + "4. close": "34.8600", + "5. volume": "3851173" + }, + "2021-06-24": { + "1. open": "34.5100", + "2. high": "34.6500", + "3. low": "34.4000", + "4. close": "34.5900", + "5. volume": "4202358" + }, + "2021-06-23": { + "1. open": "34.6700", + "2. high": "34.8000", + "3. low": "34.4400", + "4. close": "34.4900", + "5. volume": "3928966" + }, + "2021-06-22": { + "1. open": "34.3600", + "2. high": "34.7850", + "3. low": "34.2700", + "4. close": "34.7700", + "5. volume": "7131076" + }, + "2021-06-21": { + "1. open": "34.5100", + "2. high": "34.8200", + "3. low": "34.2000", + "4. close": "34.2900", + "5. volume": "5672201" + }, + "2021-06-18": { + "1. open": "34.4000", + "2. high": "34.6800", + "3. low": "34.1300", + "4. close": "34.5200", + "5. volume": "16763753" + }, + "2021-06-17": { + "1. open": "34.1600", + "2. high": "34.6700", + "3. low": "33.9610", + "4. close": "34.4900", + "5. volume": "6435889" + }, + "2021-06-16": { + "1. open": "34.7600", + "2. high": "34.7600", + "3. low": "34.2300", + "4. close": "34.2400", + "5. volume": "6352940" + }, + "2021-06-15": { + "1. open": "34.9600", + "2. high": "35.0050", + "3. low": "34.4200", + "4. close": "34.6800", + "5. volume": "7822882" + }, + "2021-06-14": { + "1. open": "35.1500", + "2. high": "35.1650", + "3. low": "34.5400", + "4. close": "34.8500", + "5. volume": "6412659" + }, + "2021-06-11": { + "1. open": "35.0200", + "2. high": "35.2300", + "3. low": "34.7928", + "4. close": "35.2300", + "5. volume": "10095052" + }, + "2021-06-10": { + "1. open": "34.9800", + "2. high": "35.3400", + "3. low": "34.9000", + "4. close": "34.9400", + "5. volume": "10553865" + }, + "2021-06-09": { + "1. open": "35.2300", + "2. high": "35.3350", + "3. low": "34.9450", + "4. close": "34.9800", + "5. volume": "5185717" + }, + "2021-06-08": { + "1. open": "35.4200", + "2. high": "35.5600", + "3. low": "34.6500", + "4. close": "35.2500", + "5. volume": "18531015" + }, + "2021-06-07": { + "1. open": "36.9200", + "2. high": "36.9500", + "3. low": "36.6800", + "4. close": "36.8400", + "5. volume": "2026194" + }, + "2021-06-04": { + "1. open": "37.0280", + "2. high": "37.0600", + "3. low": "36.7800", + "4. close": "36.9100", + "5. volume": "3476601" + }, + "2021-06-03": { + "1. open": "36.7700", + "2. high": "36.9800", + "3. low": "36.5200", + "4. close": "36.9200", + "5. volume": "3655736" + }, + "2021-06-02": { + "1. open": "36.8900", + "2. high": "37.0900", + "3. low": "36.6800", + "4. close": "37.0500", + "5. volume": "2982914" + }, + "2021-06-01": { + "1. open": "37.0000", + "2. high": "37.1000", + "3. low": "36.7700", + "4. close": "36.8900", + "5. volume": "3655675" + }, + "2021-05-28": { + "1. open": "36.7600", + "2. high": "37.0900", + "3. low": "36.7600", + "4. close": "36.9600", + "5. volume": "3378370" + }, + "2021-05-27": { + "1. open": "36.9800", + "2. high": "37.1100", + "3. low": "36.5500", + "4. close": "36.6500", + "5. volume": "12969702" + }, + "2021-05-26": { + "1. open": "36.5800", + "2. high": "36.7700", + "3. low": "36.3900", + "4. close": "36.5400", + "5. volume": "2956604" + }, + "2021-05-25": { + "1. open": "36.8600", + "2. high": "36.9400", + "3. low": "36.4900", + "4. close": "36.5000", + "5. volume": "3436825" + }, + "2021-05-24": { + "1. open": "36.5100", + "2. high": "36.9800", + "3. low": "36.4250", + "4. close": "36.8600", + "5. volume": "3629726" + }, + "2021-05-21": { + "1. open": "36.6600", + "2. high": "36.7300", + "3. low": "36.1600", + "4. close": "36.2400", + "5. volume": "2753221" + }, + "2021-05-20": { + "1. open": "35.6000", + "2. high": "36.4800", + "3. low": "35.6000", + "4. close": "36.3900", + "5. volume": "3111620" + }, + "2021-05-19": { + "1. open": "35.8400", + "2. high": "36.0200", + "3. low": "35.5700", + "4. close": "35.7900", + "5. volume": "3031253" + }, + "2021-05-18": { + "1. open": "36.0500", + "2. high": "36.2400", + "3. low": "35.9400", + "4. close": "36.0000", + "5. volume": "2785284" + }, + "2021-05-17": { + "1. open": "36.0500", + "2. high": "36.2800", + "3. low": "35.8300", + "4. close": "35.9700", + "5. volume": "2446487" + }, + "2021-05-14": { + "1. open": "36.0550", + "2. high": "36.2600", + "3. low": "35.8700", + "4. close": "36.0500", + "5. volume": "2992877" + }, + "2021-05-13": { + "1. open": "35.4100", + "2. high": "35.9400", + "3. low": "35.3800", + "4. close": "35.7200", + "5. volume": "2797616" + }, + "2021-05-12": { + "1. open": "35.5100", + "2. high": "35.7900", + "3. low": "35.2500", + "4. close": "35.4300", + "5. volume": "5232414" + }, + "2021-05-11": { + "1. open": "36.4300", + "2. high": "36.4300", + "3. low": "35.5100", + "4. close": "35.7500", + "5. volume": "3615025" + }, + "2021-05-10": { + "1. open": "36.5900", + "2. high": "36.8100", + "3. low": "36.2750", + "4. close": "36.3800", + "5. volume": "3440219" + }, + "2021-05-07": { + "1. open": "36.3400", + "2. high": "36.6500", + "3. low": "36.1800", + "4. close": "36.6000", + "5. volume": "3212215" + }, + "2021-05-06": { + "1. open": "36.3100", + "2. high": "36.4300", + "3. low": "36.0399", + "4. close": "36.3300", + "5. volume": "3684832" + }, + "2021-05-05": { + "1. open": "35.6000", + "2. high": "36.1150", + "3. low": "35.5100", + "4. close": "35.9950", + "5. volume": "3231917" + }, + "2021-05-04": { + "1. open": "36.1000", + "2. high": "36.3100", + "3. low": "35.6500", + "4. close": "35.7200", + "5. volume": "4071785" + }, + "2021-05-03": { + "1. open": "35.9700", + "2. high": "36.3700", + "3. low": "35.8300", + "4. close": "36.0700", + "5. volume": "2941648" + }, + "2021-04-30": { + "1. open": "35.9200", + "2. high": "35.9900", + "3. low": "35.2500", + "4. close": "35.8500", + "5. volume": "4092682" + }, + "2021-04-29": { + "1. open": "35.1700", + "2. high": "36.0400", + "3. low": "35.1700", + "4. close": "35.9400", + "5. volume": "5075014" + }, + "2021-04-28": { + "1. open": "35.5200", + "2. high": "35.7700", + "3. low": "35.1900", + "4. close": "35.2100", + "5. volume": "4007613" + }, + "2021-04-27": { + "1. open": "35.5300", + "2. high": "35.7000", + "3. low": "35.2850", + "4. close": "35.5100", + "5. volume": "6681870" + }, + "2021-04-26": { + "1. open": "36.0200", + "2. high": "36.1500", + "3. low": "35.5501", + "4. close": "35.6100", + "5. volume": "3510957" + }, + "2021-04-23": { + "1. open": "35.9600", + "2. high": "36.2800", + "3. low": "35.8600", + "4. close": "36.1800", + "5. volume": "2812501" + }, + "2021-04-22": { + "1. open": "35.9900", + "2. high": "36.2550", + "3. low": "35.8500", + "4. close": "36.0300", + "5. volume": "4139066" + }, + "2021-04-21": { + "1. open": "36.1800", + "2. high": "36.4500", + "3. low": "36.0900", + "4. close": "36.3100", + "5. volume": "3123854" + }, + "2021-04-20": { + "1. open": "35.9800", + "2. high": "36.3800", + "3. low": "35.9500", + "4. close": "36.1700", + "5. volume": "3601222" + }, + "2021-04-19": { + "1. open": "36.1000", + "2. high": "36.2950", + "3. low": "35.8300", + "4. close": "36.1300", + "5. volume": "3660924" + }, + "2021-04-16": { + "1. open": "35.8000", + "2. high": "36.0500", + "3. low": "35.6800", + "4. close": "36.0100", + "5. volume": "4947561" + }, + "2021-04-15": { + "1. open": "35.5500", + "2. high": "35.9800", + "3. low": "35.5500", + "4. close": "35.8300", + "5. volume": "8546283" + }, + "2021-04-14": { + "1. open": "35.4400", + "2. high": "35.5100", + "3. low": "35.2100", + "4. close": "35.3600", + "5. volume": "3739631" + }, + "2021-04-13": { + "1. open": "35.4100", + "2. high": "35.6100", + "3. low": "35.2300", + "4. close": "35.3800", + "5. volume": "3646582" + }, + "2021-04-12": { + "1. open": "35.2400", + "2. high": "35.6050", + "3. low": "35.1100", + "4. close": "35.4900", + "5. volume": "4741542" + }, + "2021-04-09": { + "1. open": "35.3100", + "2. high": "35.3500", + "3. low": "34.8950", + "4. close": "35.1700", + "5. volume": "5654069" + }, + "2021-04-08": { + "1. open": "35.3300", + "2. high": "35.4850", + "3. low": "35.2400", + "4. close": "35.3100", + "5. volume": "7082079" + }, + "2021-04-07": { + "1. open": "35.2200", + "2. high": "35.3300", + "3. low": "35.0450", + "4. close": "35.2700", + "5. volume": "4018900" + }, + "2021-04-06": { + "1. open": "34.8900", + "2. high": "35.2500", + "3. low": "34.7610", + "4. close": "35.0700", + "5. volume": "8746956" + }, + "2021-04-05": { + "1. open": "34.4700", + "2. high": "35.1100", + "3. low": "34.4300", + "4. close": "35.0000", + "5. volume": "6008625" + }, + "2021-04-01": { + "1. open": "34.4000", + "2. high": "34.7200", + "3. low": "34.2300", + "4. close": "34.5000", + "5. volume": "6344529" + }, + "2021-03-31": { + "1. open": "34.7300", + "2. high": "35.0100", + "3. low": "34.3600", + "4. close": "34.3700", + "5. volume": "6273102" + }, + "2021-03-30": { + "1. open": "35.4300", + "2. high": "35.5100", + "3. low": "34.7800", + "4. close": "34.9100", + "5. volume": "5126890" + }, + "2021-03-29": { + "1. open": "35.2200", + "2. high": "35.5650", + "3. low": "34.9850", + "4. close": "35.4900", + "5. volume": "6222908" + }, + "2021-03-26": { + "1. open": "34.1800", + "2. high": "35.3100", + "3. low": "34.1500", + "4. close": "35.2400", + "5. volume": "7303149" + }, + "2021-03-25": { + "1. open": "34.6800", + "2. high": "34.7900", + "3. low": "34.3600", + "4. close": "34.5400", + "5. volume": "5260924" + }, + "2021-03-24": { + "1. open": "34.5200", + "2. high": "34.5900", + "3. low": "34.3050", + "4. close": "34.3650", + "5. volume": "4258320" + }, + "2021-03-23": { + "1. open": "34.8600", + "2. high": "34.9400", + "3. low": "34.4500", + "4. close": "34.6100", + "5. volume": "7575216" + }, + "2021-03-22": { + "1. open": "34.0000", + "2. high": "34.7250", + "3. low": "33.8535", + "4. close": "34.5800", + "5. volume": "7388562" + }, + "2021-03-19": { + "1. open": "34.5800", + "2. high": "34.6300", + "3. low": "34.0800", + "4. close": "34.1400", + "5. volume": "22880639" + }, + "2021-03-18": { + "1. open": "33.9300", + "2. high": "34.1600", + "3. low": "33.6900", + "4. close": "33.8900", + "5. volume": "5920170" + }, + "2021-03-17": { + "1. open": "33.5600", + "2. high": "34.2300", + "3. low": "33.5000", + "4. close": "34.1000", + "5. volume": "7518519" + }, + "2021-03-16": { + "1. open": "33.6786", + "2. high": "34.2300", + "3. low": "33.6500", + "4. close": "34.0850", + "5. volume": "7239467" + }, + "2021-03-15": { + "1. open": "33.8300", + "2. high": "33.8300", + "3. low": "33.2000", + "4. close": "33.5800", + "5. volume": "6424711" + }, + "2021-03-12": { + "1. open": "33.2900", + "2. high": "33.3900", + "3. low": "32.7000", + "4. close": "33.3700", + "5. volume": "5174996" + }, + "2021-03-11": { + "1. open": "33.3700", + "2. high": "33.6600", + "3. low": "33.0900", + "4. close": "33.3000", + "5. volume": "6253909" + }, + "2021-03-10": { + "1. open": "33.3350", + "2. high": "34.0500", + "3. low": "33.2900", + "4. close": "33.5600", + "5. volume": "9881192" + }, + "2021-03-09": { + "1. open": "32.6900", + "2. high": "33.3200", + "3. low": "32.6000", + "4. close": "33.0900", + "5. volume": "8710248" + }, + "2021-03-08": { + "1. open": "31.7500", + "2. high": "32.6750", + "3. low": "31.5600", + "4. close": "32.4700", + "5. volume": "7160665" + }, + "2021-03-05": { + "1. open": "31.1160", + "2. high": "31.7400", + "3. low": "30.9300", + "4. close": "31.5300", + "5. volume": "5867269" + }, + "2021-03-04": { + "1. open": "30.7700", + "2. high": "31.4500", + "3. low": "30.6600", + "4. close": "30.8800", + "5. volume": "4910728" + }, + "2021-03-03": { + "1. open": "30.6500", + "2. high": "31.1900", + "3. low": "30.5700", + "4. close": "30.6200", + "5. volume": "5124679" + }, + "2021-03-02": { + "1. open": "30.9500", + "2. high": "31.1600", + "3. low": "30.7300", + "4. close": "30.7750", + "5. volume": "4153099" + }, + "2021-03-01": { + "1. open": "30.7800", + "2. high": "31.1000", + "3. low": "30.4500", + "4. close": "30.8900", + "5. volume": "5082552" + }, + "2021-02-26": { + "1. open": "30.9200", + "2. high": "31.1900", + "3. low": "30.2800", + "4. close": "30.5200", + "5. volume": "7683419" + }, + "2021-02-25": { + "1. open": "31.2000", + "2. high": "32.0800", + "3. low": "30.4200", + "4. close": "30.8600", + "5. volume": "5869497" + }, + "2021-02-24": { + "1. open": "31.5900", + "2. high": "31.6799", + "3. low": "31.0400", + "4. close": "31.4600", + "5. volume": "4702219" + }, + "2021-02-23": { + "1. open": "31.9400", + "2. high": "32.2400", + "3. low": "31.3600", + "4. close": "31.7900", + "5. volume": "4480419" + }, + "2021-02-22": { + "1. open": "31.2600", + "2. high": "31.7600", + "3. low": "31.0550", + "4. close": "31.6800", + "5. volume": "5637418" + }, + "2021-02-19": { + "1. open": "31.6000", + "2. high": "31.8050", + "3. low": "31.1802", + "4. close": "31.2400", + "5. volume": "3174307" + }, + "2021-02-18": { + "1. open": "31.5100", + "2. high": "31.7800", + "3. low": "31.2600", + "4. close": "31.7400", + "5. volume": "3697254" + }, + "2021-02-17": { + "1. open": "31.5200", + "2. high": "31.6700", + "3. low": "31.2550", + "4. close": "31.6600", + "5. volume": "4293993" + }, + "2021-02-16": { + "1. open": "31.7500", + "2. high": "31.7950", + "3. low": "31.2600", + "4. close": "31.4200", + "5. volume": "3841548" + }, + "2021-02-12": { + "1. open": "31.9300", + "2. high": "31.9300", + "3. low": "31.5500", + "4. close": "31.7700", + "5. volume": "3497819" + }, + "2021-02-11": { + "1. open": "31.9800", + "2. high": "32.2550", + "3. low": "31.7501", + "4. close": "31.9100", + "5. volume": "3421589" + }, + "2021-02-10": { + "1. open": "32.6000", + "2. high": "32.6300", + "3. low": "31.8800", + "4. close": "32.0300", + "5. volume": "2696459" + }, + "2021-02-09": { + "1. open": "32.0300", + "2. high": "32.4600", + "3. low": "31.8300", + "4. close": "32.4000", + "5. volume": "2462439" + }, + "2021-02-08": { + "1. open": "32.5000", + "2. high": "32.7400", + "3. low": "31.8900", + "4. close": "32.1050", + "5. volume": "4521506" + }, + "2021-02-05": { + "1. open": "32.4400", + "2. high": "32.8300", + "3. low": "32.2100", + "4. close": "32.5300", + "5. volume": "3576000" + }, + "2021-02-04": { + "1. open": "31.8600", + "2. high": "32.3200", + "3. low": "31.6200", + "4. close": "32.3000", + "5. volume": "4090857" + }, + "2021-02-03": { + "1. open": "31.8622", + "2. high": "32.2100", + "3. low": "31.3600", + "4. close": "31.9200", + "5. volume": "3796708" + }, + "2021-02-02": { + "1. open": "31.9500", + "2. high": "32.4200", + "3. low": "31.7000", + "4. close": "31.9900", + "5. volume": "4058111" + }, + "2021-02-01": { + "1. open": "32.0000", + "2. high": "32.1600", + "3. low": "31.7450", + "4. close": "31.9200", + "5. volume": "2986590" + }, + "2021-01-29": { + "1. open": "31.8500", + "2. high": "32.5800", + "3. low": "31.7600", + "4. close": "31.8000", + "5. volume": "4472734" + }, + "2021-01-28": { + "1. open": "33.1500", + "2. high": "33.6900", + "3. low": "32.3850", + "4. close": "32.4200", + "5. volume": "5299566" + }, + "2021-01-27": { + "1. open": "32.5700", + "2. high": "33.4900", + "3. low": "32.4500", + "4. close": "33.2000", + "5. volume": "10163667" + }, + "2021-01-26": { + "1. open": "32.0300", + "2. high": "32.7300", + "3. low": "31.9600", + "4. close": "32.6300", + "5. volume": "7078400" + }, + "2021-01-25": { + "1. open": "31.4700", + "2. high": "32.2200", + "3. low": "31.4500", + "4. close": "32.0300", + "5. volume": "4544337" + }, + "2021-01-22": { + "1. open": "31.5200", + "2. high": "31.7100", + "3. low": "31.2800", + "4. close": "31.4700", + "5. volume": "2368472" + }, + "2021-01-21": { + "1. open": "31.9700", + "2. high": "31.9700", + "3. low": "31.4950", + "4. close": "31.5400", + "5. volume": "2972720" + }, + "2021-01-20": { + "1. open": "31.8400", + "2. high": "32.0400", + "3. low": "31.3700", + "4. close": "31.9500", + "5. volume": "3344123" + }, + "2021-01-19": { + "1. open": "31.8600", + "2. high": "32.0950", + "3. low": "31.6100", + "4. close": "31.8200", + "5. volume": "4542795" + }, + "2021-01-15": { + "1. open": "31.4800", + "2. high": "32.0750", + "3. low": "31.3400", + "4. close": "31.8600", + "5. volume": "8525441" + }, + "2021-01-14": { + "1. open": "31.5600", + "2. high": "31.7400", + "3. low": "31.3000", + "4. close": "31.5400", + "5. volume": "4282238" + }, + "2021-01-13": { + "1. open": "31.2800", + "2. high": "31.7000", + "3. low": "31.2000", + "4. close": "31.6600", + "5. volume": "3428978" + }, + "2021-01-12": { + "1. open": "31.6900", + "2. high": "31.7100", + "3. low": "31.1400", + "4. close": "31.3600", + "5. volume": "3360814" + }, + "2021-01-11": { + "1. open": "32.0900", + "2. high": "32.1000", + "3. low": "31.2800", + "4. close": "31.3600", + "5. volume": "4460227" + }, + "2021-01-08": { + "1. open": "31.6200", + "2. high": "32.0200", + "3. low": "31.5100", + "4. close": "32.0000", + "5. volume": "4995127" + }, + "2021-01-07": { + "1. open": "31.3300", + "2. high": "31.8200", + "3. low": "31.3000", + "4. close": "31.8000", + "5. volume": "8330380" + }, + "2021-01-06": { + "1. open": "30.8300", + "2. high": "32.0600", + "3. low": "30.8100", + "4. close": "31.7600", + "5. volume": "4706838" + }, + "2021-01-05": { + "1. open": "31.6100", + "2. high": "31.7100", + "3. low": "31.2500", + "4. close": "31.6350", + "5. volume": "2999919" + }, + "2021-01-04": { + "1. open": "32.0700", + "2. high": "32.1600", + "3. low": "31.0350", + "4. close": "31.5900", + "5. volume": "4293749" + }, + "2020-12-31": { + "1. open": "31.9019", + "2. high": "32.0950", + "3. low": "31.6600", + "4. close": "32.0000", + "5. volume": "2692090" + }, + "2020-12-30": { + "1. open": "32.0400", + "2. high": "32.2150", + "3. low": "31.7900", + "4. close": "31.8200", + "5. volume": "2320161" + }, + "2020-12-29": { + "1. open": "32.1000", + "2. high": "32.2400", + "3. low": "31.8600", + "4. close": "32.0000", + "5. volume": "3084347" + }, + "2020-12-28": { + "1. open": "32.0000", + "2. high": "32.1400", + "3. low": "31.6600", + "4. close": "31.9900", + "5. volume": "2277394" + }, + "2020-12-24": { + "1. open": "31.6000", + "2. high": "31.9000", + "3. low": "31.5600", + "4. close": "31.8800", + "5. volume": "1668763" + }, + "2020-12-23": { + "1. open": "30.7700", + "2. high": "31.7400", + "3. low": "30.6900", + "4. close": "31.6100", + "5. volume": "2889300" + }, + "2020-12-22": { + "1. open": "30.7600", + "2. high": "31.1386", + "3. low": "30.6700", + "4. close": "31.0700", + "5. volume": "2566887" + }, + "2020-12-21": { + "1. open": "30.5700", + "2. high": "30.9100", + "3. low": "30.3750", + "4. close": "30.7700", + "5. volume": "3213220" + }, + "2020-12-18": { + "1. open": "31.3400", + "2. high": "31.4800", + "3. low": "30.5150", + "4. close": "30.9300", + "5. volume": "11345179" + }, + "2020-12-17": { + "1. open": "30.6200", + "2. high": "31.1800", + "3. low": "30.6200", + "4. close": "31.1250", + "5. volume": "4743757" + }, + "2020-12-16": { + "1. open": "30.1700", + "2. high": "30.6800", + "3. low": "30.1650", + "4. close": "30.6400", + "5. volume": "2538473" + }, + "2020-12-15": { + "1. open": "30.3500", + "2. high": "30.3950", + "3. low": "29.9900", + "4. close": "30.1900", + "5. volume": "5444055" + }, + "2020-12-14": { + "1. open": "30.4500", + "2. high": "30.8400", + "3. low": "30.1500", + "4. close": "30.3500", + "5. volume": "7516199" + }, + "2020-12-11": { + "1. open": "30.2300", + "2. high": "30.4600", + "3. low": "30.0100", + "4. close": "30.3600", + "5. volume": "3162782" + }, + "2020-12-10": { + "1. open": "30.4800", + "2. high": "30.6400", + "3. low": "30.0600", + "4. close": "30.1800", + "5. volume": "5836819" + }, + "2020-12-09": { + "1. open": "30.2800", + "2. high": "30.3900", + "3. low": "30.0650", + "4. close": "30.2600", + "5. volume": "5433419" + }, + "2020-12-08": { + "1. open": "30.6000", + "2. high": "30.8300", + "3. low": "30.0900", + "4. close": "30.1700", + "5. volume": "5886459" + }, + "2020-12-07": { + "1. open": "30.5200", + "2. high": "30.8400", + "3. low": "30.4800", + "4. close": "30.7100", + "5. volume": "3369613" + }, + "2020-12-04": { + "1. open": "30.3000", + "2. high": "30.6000", + "3. low": "30.0800", + "4. close": "30.5300", + "5. volume": "2978664" + }, + "2020-12-03": { + "1. open": "30.0800", + "2. high": "30.3900", + "3. low": "29.9400", + "4. close": "30.1000", + "5. volume": "2933052" + }, + "2020-12-02": { + "1. open": "30.6100", + "2. high": "30.6100", + "3. low": "29.8900", + "4. close": "30.0800", + "5. volume": "2982226" + }, + "2020-12-01": { + "1. open": "30.6200", + "2. high": "30.6700", + "3. low": "30.2850", + "4. close": "30.4500", + "5. volume": "4532784" + }, + "2020-11-30": { + "1. open": "30.8000", + "2. high": "30.8400", + "3. low": "29.9600", + "4. close": "30.4500", + "5. volume": "17911655" + }, + "2020-11-27": { + "1. open": "30.4800", + "2. high": "30.7700", + "3. low": "30.3300", + "4. close": "30.7600", + "5. volume": "2812905" + }, + "2020-11-25": { + "1. open": "30.0900", + "2. high": "30.4500", + "3. low": "29.9800", + "4. close": "30.3300", + "5. volume": "3985439" + }, + "2020-11-24": { + "1. open": "30.0000", + "2. high": "30.1000", + "3. low": "29.8600", + "4. close": "29.8900", + "5. volume": "6060496" + }, + "2020-11-23": { + "1. open": "29.9600", + "2. high": "30.0000", + "3. low": "29.6500", + "4. close": "29.8300", + "5. volume": "4282764" + }, + "2020-11-20": { + "1. open": "29.5300", + "2. high": "30.0050", + "3. low": "29.5163", + "4. close": "29.8350", + "5. volume": "3647224" + }, + "2020-11-19": { + "1. open": "29.1200", + "2. high": "30.0050", + "3. low": "29.1200", + "4. close": "29.7600", + "5. volume": "10576254" + }, + "2020-11-18": { + "1. open": "29.4500", + "2. high": "29.7550", + "3. low": "29.2900", + "4. close": "29.5100", + "5. volume": "16248277" + }, + "2020-11-17": { + "1. open": "28.3000", + "2. high": "29.3100", + "3. low": "28.2450", + "4. close": "29.1900", + "5. volume": "29406732" + }, + "2020-11-16": { + "1. open": "29.3000", + "2. high": "29.6800", + "3. low": "29.0900", + "4. close": "29.4500", + "5. volume": "5977514" + }, + "2020-11-13": { + "1. open": "29.1000", + "2. high": "29.4746", + "3. low": "29.0950", + "4. close": "29.3000", + "5. volume": "2348880" + }, + "2020-11-12": { + "1. open": "29.5100", + "2. high": "29.5400", + "3. low": "28.7900", + "4. close": "29.0500", + "5. volume": "3924070" + }, + "2020-11-11": { + "1. open": "28.5300", + "2. high": "29.7200", + "3. low": "28.4700", + "4. close": "29.4000", + "5. volume": "5090001" + }, + "2020-11-10": { + "1. open": "27.2500", + "2. high": "28.4800", + "3. low": "27.1150", + "4. close": "28.3800", + "5. volume": "6918655" + }, + "2020-11-09": { + "1. open": "29.5600", + "2. high": "29.7300", + "3. low": "27.6900", + "4. close": "27.7300", + "5. volume": "6770027" + }, + "2020-11-06": { + "1. open": "29.0200", + "2. high": "29.0200", + "3. low": "28.5300", + "4. close": "28.6600", + "5. volume": "2623039" + }, + "2020-11-05": { + "1. open": "28.5700", + "2. high": "28.8900", + "3. low": "28.3600", + "4. close": "28.8000", + "5. volume": "3796709" + }, + "2020-11-04": { + "1. open": "28.8000", + "2. high": "28.8800", + "3. low": "28.0400", + "4. close": "28.2300", + "5. volume": "5403587" + }, + "2020-11-03": { + "1. open": "27.3300", + "2. high": "28.0300", + "3. low": "27.3300", + "4. close": "27.8000", + "5. volume": "3558634" + }, + "2020-11-02": { + "1. open": "27.3000", + "2. high": "27.5500", + "3. low": "26.7150", + "4. close": "27.0400", + "5. volume": "4333533" + }, + "2020-10-30": { + "1. open": "27.0500", + "2. high": "27.1700", + "3. low": "26.6650", + "4. close": "26.9000", + "5. volume": "5757773" + }, + "2020-10-29": { + "1. open": "27.3900", + "2. high": "27.8800", + "3. low": "27.1750", + "4. close": "27.1900", + "5. volume": "5173104" + }, + "2020-10-28": { + "1. open": "28.1300", + "2. high": "28.3900", + "3. low": "27.5200", + "4. close": "27.7300", + "5. volume": "6262091" + }, + "2020-10-27": { + "1. open": "28.5000", + "2. high": "28.7600", + "3. low": "28.2950", + "4. close": "28.6000", + "5. volume": "6428542" + }, + "2020-10-26": { + "1. open": "29.1500", + "2. high": "29.2100", + "3. low": "28.1200", + "4. close": "28.4400", + "5. volume": "7958024" + }, + "2020-10-23": { + "1. open": "29.8000", + "2. high": "29.8900", + "3. low": "29.1250", + "4. close": "29.2100", + "5. volume": "4425355" + }, + "2020-10-22": { + "1. open": "29.1800", + "2. high": "29.6950", + "3. low": "29.0900", + "4. close": "29.5500", + "5. volume": "3770327" + }, + "2020-10-21": { + "1. open": "29.0000", + "2. high": "29.3300", + "3. low": "28.8000", + "4. close": "29.1600", + "5. volume": "3958546" + }, + "2020-10-20": { + "1. open": "29.4700", + "2. high": "29.6700", + "3. low": "29.2300", + "4. close": "29.2300", + "5. volume": "3726801" + }, + "2020-10-19": { + "1. open": "29.7000", + "2. high": "30.1400", + "3. low": "29.1100", + "4. close": "29.2000", + "5. volume": "6506442" + }, + "2020-10-16": { + "1. open": "29.3700", + "2. high": "30.0000", + "3. low": "29.2700", + "4. close": "29.7600", + "5. volume": "56689946" + }, + "2020-10-15": { + "1. open": "29.4100", + "2. high": "29.7100", + "3. low": "29.3100", + "4. close": "29.4400", + "5. volume": "4350371" + }, + "2020-10-14": { + "1. open": "29.9400", + "2. high": "30.1100", + "3. low": "29.5400", + "4. close": "29.6700", + "5. volume": "5586062" + }, + "2020-10-13": { + "1. open": "29.6100", + "2. high": "30.0150", + "3. low": "29.5400", + "4. close": "29.8300", + "5. volume": "4424218" + }, + "2020-10-12": { + "1. open": "30.1000", + "2. high": "30.3200", + "3. low": "29.7500", + "4. close": "29.8000", + "5. volume": "6856886" + }, + "2020-10-09": { + "1. open": "28.8200", + "2. high": "29.3000", + "3. low": "28.6500", + "4. close": "29.2500", + "5. volume": "5359322" + }, + "2020-10-08": { + "1. open": "28.6800", + "2. high": "28.8950", + "3. low": "28.5600", + "4. close": "28.7000", + "5. volume": "2891805" + }, + "2020-10-07": { + "1. open": "28.2200", + "2. high": "28.6800", + "3. low": "28.1100", + "4. close": "28.6000", + "5. volume": "3493716" + }, + "2020-10-06": { + "1. open": "27.6600", + "2. high": "28.2200", + "3. low": "27.6100", + "4. close": "28.0300", + "5. volume": "5120790" + }, + "2020-10-05": { + "1. open": "28.3000", + "2. high": "28.3900", + "3. low": "27.6100", + "4. close": "27.6650", + "5. volume": "6183116" + }, + "2020-10-02": { + "1. open": "27.6200", + "2. high": "28.1900", + "3. low": "27.6200", + "4. close": "28.0900", + "5. volume": "3902589" + }, + "2020-10-01": { + "1. open": "27.5900", + "2. high": "28.1950", + "3. low": "27.3800", + "4. close": "28.0100", + "5. volume": "4908157" + }, + "2020-09-30": { + "1. open": "27.1400", + "2. high": "27.6200", + "3. low": "27.1400", + "4. close": "27.6000", + "5. volume": "6646088" + }, + "2020-09-29": { + "1. open": "27.9800", + "2. high": "27.9800", + "3. low": "27.0900", + "4. close": "27.1100", + "5. volume": "4577037" + }, + "2020-09-28": { + "1. open": "28.1100", + "2. high": "28.2600", + "3. low": "27.8200", + "4. close": "27.8400", + "5. volume": "2813492" + }, + "2020-09-25": { + "1. open": "27.1400", + "2. high": "27.9500", + "3. low": "27.1000", + "4. close": "27.8750", + "5. volume": "4276586" + }, + "2020-09-24": { + "1. open": "27.3700", + "2. high": "27.5200", + "3. low": "27.0000", + "4. close": "27.2600", + "5. volume": "3197181" + }, + "2020-09-23": { + "1. open": "27.9300", + "2. high": "28.0600", + "3. low": "27.1600", + "4. close": "27.1900", + "5. volume": "2376220" + }, + "2020-09-22": { + "1. open": "27.9800", + "2. high": "28.2150", + "3. low": "27.7650", + "4. close": "27.8500", + "5. volume": "5465808" + }, + "2020-09-21": { + "1. open": "27.7600", + "2. high": "27.9400", + "3. low": "27.4300", + "4. close": "27.8650", + "5. volume": "6586535" + }, + "2020-09-18": { + "1. open": "28.4300", + "2. high": "28.4300", + "3. low": "27.8650", + "4. close": "28.0500", + "5. volume": "5806166" + }, + "2020-09-17": { + "1. open": "28.1500", + "2. high": "28.5450", + "3. low": "28.1200", + "4. close": "28.3100", + "5. volume": "3468175" + }, + "2020-09-16": { + "1. open": "28.9000", + "2. high": "28.9900", + "3. low": "28.4000", + "4. close": "28.4300", + "5. volume": "2987624" + }, + "2020-09-15": { + "1. open": "28.9300", + "2. high": "29.1200", + "3. low": "28.7500", + "4. close": "28.8000", + "5. volume": "3510666" + }, + "2020-09-14": { + "1. open": "28.9900", + "2. high": "29.0750", + "3. low": "28.7400", + "4. close": "28.8100", + "5. volume": "3960281" + }, + "2020-09-11": { + "1. open": "28.6000", + "2. high": "28.9900", + "3. low": "28.4700", + "4. close": "28.8300", + "5. volume": "5990677" + }, + "2020-09-10": { + "1. open": "28.9800", + "2. high": "29.0750", + "3. low": "28.5100", + "4. close": "28.5300", + "5. volume": "9679732" + }, + "2020-09-09": { + "1. open": "29.0300", + "2. high": "29.6900", + "3. low": "28.9300", + "4. close": "29.5200", + "5. volume": "4140474" + }, + "2020-09-08": { + "1. open": "29.3600", + "2. high": "29.4500", + "3. low": "28.6250", + "4. close": "28.8600", + "5. volume": "3700714" + }, + "2020-09-04": { + "1. open": "29.8400", + "2. high": "29.9900", + "3. low": "29.0500", + "4. close": "29.5400", + "5. volume": "3141480" + }, + "2020-09-03": { + "1. open": "30.4600", + "2. high": "30.5550", + "3. low": "29.5900", + "4. close": "29.8000", + "5. volume": "3799774" + }, + "2020-09-02": { + "1. open": "30.0000", + "2. high": "30.4750", + "3. low": "29.9700", + "4. close": "30.4000", + "5. volume": "4358383" + }, + "2020-09-01": { + "1. open": "29.9200", + "2. high": "30.0300", + "3. low": "29.7900", + "4. close": "29.9500", + "5. volume": "4106755" + }, + "2020-08-31": { + "1. open": "30.1000", + "2. high": "30.1800", + "3. low": "29.8300", + "4. close": "29.8300", + "5. volume": "2524002" + }, + "2020-08-28": { + "1. open": "30.0000", + "2. high": "30.0900", + "3. low": "29.6800", + "4. close": "30.0700", + "5. volume": "2795408" + }, + "2020-08-27": { + "1. open": "29.9200", + "2. high": "30.2300", + "3. low": "29.8100", + "4. close": "29.9300", + "5. volume": "4615293" + }, + "2020-08-26": { + "1. open": "29.9100", + "2. high": "30.0600", + "3. low": "29.5850", + "4. close": "29.8000", + "5. volume": "7864085" + }, + "2020-08-25": { + "1. open": "29.1700", + "2. high": "29.3150", + "3. low": "29.0800", + "4. close": "29.3000", + "5. volume": "1875156" + }, + "2020-08-24": { + "1. open": "28.9900", + "2. high": "29.1850", + "3. low": "28.8200", + "4. close": "29.1600", + "5. volume": "4020232" + }, + "2020-08-21": { + "1. open": "29.2000", + "2. high": "29.2000", + "3. low": "28.8500", + "4. close": "28.9300", + "5. volume": "5055681" + }, + "2020-08-20": { + "1. open": "29.1500", + "2. high": "29.4300", + "3. low": "29.0100", + "4. close": "29.1900", + "5. volume": "8387391" + }, + "2020-08-19": { + "1. open": "29.1600", + "2. high": "29.6400", + "3. low": "29.1450", + "4. close": "29.3400", + "5. volume": "13832876" + }, + "2020-08-18": { + "1. open": "28.7400", + "2. high": "29.2600", + "3. low": "28.3500", + "4. close": "29.1000", + "5. volume": "22699226" + }, + "2020-08-17": { + "1. open": "29.9000", + "2. high": "30.1500", + "3. low": "29.7300", + "4. close": "29.7500", + "5. volume": "1853171" + }, + "2020-08-14": { + "1. open": "30.1700", + "2. high": "30.1700", + "3. low": "29.7600", + "4. close": "29.8900", + "5. volume": "3783157" + }, + "2020-08-13": { + "1. open": "30.1600", + "2. high": "30.5400", + "3. low": "30.0900", + "4. close": "30.1600", + "5. volume": "2916622" + }, + "2020-08-12": { + "1. open": "29.7300", + "2. high": "30.2800", + "3. low": "29.6300", + "4. close": "30.1100", + "5. volume": "2832790" + }, + "2020-08-11": { + "1. open": "29.7700", + "2. high": "29.9400", + "3. low": "29.4800", + "4. close": "29.5700", + "5. volume": "2590554" + }, + "2020-08-10": { + "1. open": "29.4900", + "2. high": "29.8300", + "3. low": "29.3300", + "4. close": "29.7600", + "5. volume": "3145601" + }, + "2020-08-07": { + "1. open": "29.9200", + "2. high": "29.9900", + "3. low": "29.5500", + "4. close": "29.6300", + "5. volume": "2369086" + }, + "2020-08-06": { + "1. open": "29.9800", + "2. high": "29.9800", + "3. low": "29.7421", + "4. close": "29.8300", + "5. volume": "1803433" + }, + "2020-08-05": { + "1. open": "29.9700", + "2. high": "30.0050", + "3. low": "29.8500", + "4. close": "29.9300", + "5. volume": "2773232" + }, + "2020-08-04": { + "1. open": "29.8100", + "2. high": "30.1300", + "3. low": "29.7800", + "4. close": "29.9500", + "5. volume": "2748491" + }, + "2020-08-03": { + "1. open": "30.0100", + "2. high": "30.2200", + "3. low": "29.6700", + "4. close": "29.9200", + "5. volume": "6314700" + }, + "2020-07-31": { + "1. open": "31.1900", + "2. high": "31.2500", + "3. low": "30.4150", + "4. close": "30.5900", + "5. volume": "3826215" + }, + "2020-07-30": { + "1. open": "30.9200", + "2. high": "31.0000", + "3. low": "29.9900", + "4. close": "30.7700", + "5. volume": "3639058" + }, + "2020-07-29": { + "1. open": "31.1800", + "2. high": "31.4700", + "3. low": "30.9550", + "4. close": "31.2600", + "5. volume": "2810105" + }, + "2020-07-28": { + "1. open": "31.0000", + "2. high": "31.1000", + "3. low": "30.7150", + "4. close": "30.8900", + "5. volume": "2406436" + }, + "2020-07-27": { + "1. open": "30.5400", + "2. high": "30.9700", + "3. low": "30.4900", + "4. close": "30.9600", + "5. volume": "1742866" + }, + "2020-07-24": { + "1. open": "30.1600", + "2. high": "30.3700", + "3. low": "30.0450", + "4. close": "30.3400", + "5. volume": "999414" + }, + "2020-07-23": { + "1. open": "30.3000", + "2. high": "30.4200", + "3. low": "30.1600", + "4. close": "30.2700", + "5. volume": "1435748" + }, + "2020-07-22": { + "1. open": "30.0300", + "2. high": "30.3700", + "3. low": "29.8350", + "4. close": "30.3000", + "5. volume": "1884949" + }, + "2020-07-21": { + "1. open": "30.0000", + "2. high": "30.0000", + "3. low": "29.6800", + "4. close": "29.8800", + "5. volume": "2326576" + }, + "2020-07-20": { + "1. open": "29.7800", + "2. high": "29.9500", + "3. low": "29.6900", + "4. close": "29.7700", + "5. volume": "2022375" + }, + "2020-07-17": { + "1. open": "29.5700", + "2. high": "29.8000", + "3. low": "29.4200", + "4. close": "29.7800", + "5. volume": "1981655" + }, + "2020-07-16": { + "1. open": "29.4500", + "2. high": "29.6600", + "3. low": "29.3200", + "4. close": "29.5600", + "5. volume": "1414779" + }, + "2020-07-15": { + "1. open": "29.5400", + "2. high": "29.6000", + "3. low": "29.2700", + "4. close": "29.4200", + "5. volume": "1544956" + }, + "2020-07-14": { + "1. open": "28.8100", + "2. high": "29.3800", + "3. low": "28.7500", + "4. close": "29.3400", + "5. volume": "1370283" + }, + "2020-07-13": { + "1. open": "29.3200", + "2. high": "29.4200", + "3. low": "28.8800", + "4. close": "28.9200", + "5. volume": "1981754" + }, + "2020-07-10": { + "1. open": "29.0300", + "2. high": "29.2100", + "3. low": "28.7600", + "4. close": "29.2000", + "5. volume": "1842622" + }, + "2020-07-09": { + "1. open": "29.2600", + "2. high": "29.9000", + "3. low": "29.0000", + "4. close": "29.0000", + "5. volume": "4159112" + }, + "2020-07-08": { + "1. open": "29.0000", + "2. high": "29.0700", + "3. low": "28.4500", + "4. close": "28.6100", + "5. volume": "2687768" + }, + "2020-07-07": { + "1. open": "28.6300", + "2. high": "29.5000", + "3. low": "28.5700", + "4. close": "29.1200", + "5. volume": "3496191" + }, + "2020-07-06": { + "1. open": "28.6500", + "2. high": "28.7300", + "3. low": "28.3400", + "4. close": "28.5600", + "5. volume": "1844462" + }, + "2020-07-02": { + "1. open": "28.8600", + "2. high": "28.8600", + "3. low": "28.4500", + "4. close": "28.5300", + "5. volume": "2339022" + }, + "2020-07-01": { + "1. open": "28.3600", + "2. high": "28.7700", + "3. low": "28.3200", + "4. close": "28.6700", + "5. volume": "2061518" + }, + "2020-06-30": { + "1. open": "28.2800", + "2. high": "28.4500", + "3. low": "28.1400", + "4. close": "28.4000", + "5. volume": "3111921" + }, + "2020-06-29": { + "1. open": "28.3400", + "2. high": "28.4800", + "3. low": "27.9200", + "4. close": "28.3000", + "5. volume": "2370913" + }, + "2020-06-26": { + "1. open": "28.3600", + "2. high": "28.5900", + "3. low": "28.0600", + "4. close": "28.2200", + "5. volume": "5824244" + }, + "2020-06-25": { + "1. open": "28.3700", + "2. high": "28.6000", + "3. low": "28.1800", + "4. close": "28.4000", + "5. volume": "5781383" + }, + "2020-06-24": { + "1. open": "28.9100", + "2. high": "28.9700", + "3. low": "28.2500", + "4. close": "28.4000", + "5. volume": "2162011" + }, + "2020-06-23": { + "1. open": "29.2900", + "2. high": "29.5800", + "3. low": "29.0200", + "4. close": "29.0300", + "5. volume": "2898334" + }, + "2020-06-22": { + "1. open": "28.7000", + "2. high": "29.2100", + "3. low": "28.5900", + "4. close": "29.1900", + "5. volume": "2603616" + }, + "2020-06-19": { + "1. open": "29.3200", + "2. high": "29.4600", + "3. low": "28.7000", + "4. close": "28.7100", + "5. volume": "3799010" + }, + "2020-06-18": { + "1. open": "28.6500", + "2. high": "29.0900", + "3. low": "28.6500", + "4. close": "29.0600", + "5. volume": "1618039" + }, + "2020-06-17": { + "1. open": "28.6300", + "2. high": "29.1000", + "3. low": "28.5700", + "4. close": "28.7400", + "5. volume": "1990605" + }, + "2020-06-16": { + "1. open": "29.1900", + "2. high": "29.3000", + "3. low": "28.3300", + "4. close": "28.6400", + "5. volume": "3619750" + }, + "2020-06-15": { + "1. open": "27.8100", + "2. high": "28.6000", + "3. low": "27.6500", + "4. close": "28.5800", + "5. volume": "2812425" + }, + "2020-06-12": { + "1. open": "28.7000", + "2. high": "28.8500", + "3. low": "27.6400", + "4. close": "28.1200", + "5. volume": "4435568" + }, + "2020-06-11": { + "1. open": "28.8900", + "2. high": "29.2400", + "3. low": "28.2200", + "4. close": "28.3400", + "5. volume": "3353850" + }, + "2020-06-10": { + "1. open": "28.4200", + "2. high": "28.7500", + "3. low": "28.2300", + "4. close": "28.5000", + "5. volume": "7826499" + }, + "2020-06-09": { + "1. open": "28.2200", + "2. high": "28.5700", + "3. low": "27.9600", + "4. close": "28.3300", + "5. volume": "5101634" + }, + "2020-06-08": { + "1. open": "28.7100", + "2. high": "28.7100", + "3. low": "28.2600", + "4. close": "28.4300", + "5. volume": "3689897" + }, + "2020-06-05": { + "1. open": "28.6100", + "2. high": "29.2200", + "3. low": "28.5000", + "4. close": "28.6900", + "5. volume": "11672073" + }, + "2020-06-04": { + "1. open": "28.3300", + "2. high": "28.6700", + "3. low": "28.2300", + "4. close": "28.4200", + "5. volume": "9260328" + }, + "2020-06-03": { + "1. open": "28.2300", + "2. high": "28.9200", + "3. low": "28.1800", + "4. close": "28.4700", + "5. volume": "5691377" + }, + "2020-06-02": { + "1. open": "28.4400", + "2. high": "28.5600", + "3. low": "27.9300", + "4. close": "28.0600", + "5. volume": "3107472" + }, + "2020-06-01": { + "1. open": "28.1800", + "2. high": "28.4900", + "3. low": "28.0700", + "4. close": "28.3600", + "5. volume": "4631984" + }, + "2020-05-29": { + "1. open": "27.8100", + "2. high": "28.1200", + "3. low": "27.4800", + "4. close": "27.9200", + "5. volume": "23927007" + }, + "2020-05-28": { + "1. open": "28.0000", + "2. high": "28.4500", + "3. low": "27.7700", + "4. close": "27.7800", + "5. volume": "5391678" + }, + "2020-05-27": { + "1. open": "27.0900", + "2. high": "27.8200", + "3. low": "26.8700", + "4. close": "27.7700", + "5. volume": "6694996" + }, + "2020-05-26": { + "1. open": "27.5200", + "2. high": "27.5800", + "3. low": "26.9200", + "4. close": "26.9300", + "5. volume": "6828981" + }, + "2020-05-22": { + "1. open": "26.9800", + "2. high": "27.3000", + "3. low": "26.8500", + "4. close": "27.1600", + "5. volume": "12956144" + }, + "2020-05-21": { + "1. open": "26.8800", + "2. high": "27.1800", + "3. low": "26.7400", + "4. close": "26.8800", + "5. volume": "9681217" + }, + "2020-05-20": { + "1. open": "27.4800", + "2. high": "27.8600", + "3. low": "27.4600", + "4. close": "27.6900", + "5. volume": "2494934" + }, + "2020-05-19": { + "1. open": "27.0100", + "2. high": "27.4800", + "3. low": "27.0100", + "4. close": "27.2200", + "5. volume": "4120782" + }, + "2020-05-18": { + "1. open": "26.7600", + "2. high": "27.0200", + "3. low": "26.6000", + "4. close": "26.9600", + "5. volume": "4420188" + }, + "2020-05-15": { + "1. open": "26.4800", + "2. high": "26.6900", + "3. low": "26.2600", + "4. close": "26.3000", + "5. volume": "2256590" + }, + "2020-05-14": { + "1. open": "25.9800", + "2. high": "26.4000", + "3. low": "25.9100", + "4. close": "26.3700", + "5. volume": "3035605" + }, + "2020-05-13": { + "1. open": "26.9500", + "2. high": "27.1000", + "3. low": "26.2500", + "4. close": "26.4200", + "5. volume": "11308728" + }, + "2020-05-12": { + "1. open": "27.2000", + "2. high": "27.2400", + "3. low": "26.5200", + "4. close": "26.5900", + "5. volume": "3109754" + }, + "2020-05-11": { + "1. open": "26.3300", + "2. high": "27.0300", + "3. low": "26.1200", + "4. close": "26.9300", + "5. volume": "4815727" + }, + "2020-05-08": { + "1. open": "26.6600", + "2. high": "26.7700", + "3. low": "26.2900", + "4. close": "26.3400", + "5. volume": "2578789" + }, + "2020-05-07": { + "1. open": "26.5800", + "2. high": "26.9100", + "3. low": "26.1500", + "4. close": "26.3600", + "5. volume": "5159474" + }, + "2020-05-06": { + "1. open": "26.5100", + "2. high": "27.0100", + "3. low": "26.4600", + "4. close": "26.7200", + "5. volume": "2545172" + }, + "2020-05-05": { + "1. open": "26.0600", + "2. high": "26.5100", + "3. low": "26.0600", + "4. close": "26.2600", + "5. volume": "1485756" + }, + "2020-05-04": { + "1. open": "25.5500", + "2. high": "26.0600", + "3. low": "25.5500", + "4. close": "26.0200", + "5. volume": "1484044" + }, + "2020-05-01": { + "1. open": "26.2500", + "2. high": "26.3700", + "3. low": "25.7300", + "4. close": "25.9000", + "5. volume": "1449382" + }, + "2020-04-30": { + "1. open": "26.6200", + "2. high": "26.7700", + "3. low": "26.1600", + "4. close": "26.4600", + "5. volume": "2848396" + }, + "2020-04-29": { + "1. open": "27.1000", + "2. high": "27.3900", + "3. low": "26.2600", + "4. close": "26.6900", + "5. volume": "2875552" + }, + "2020-04-28": { + "1. open": "28.0000", + "2. high": "28.0000", + "3. low": "26.8800", + "4. close": "27.1100", + "5. volume": "5410833" + }, + "2020-04-27": { + "1. open": "27.1600", + "2. high": "27.2500", + "3. low": "25.7400", + "4. close": "25.8600", + "5. volume": "6357809" + }, + "2020-04-24": { + "1. open": "26.2900", + "2. high": "26.4500", + "3. low": "25.9000", + "4. close": "26.2900", + "5. volume": "2766459" + }, + "2020-04-23": { + "1. open": "26.4800", + "2. high": "26.5900", + "3. low": "26.0600", + "4. close": "26.1700", + "5. volume": "1749985" + }, + "2020-04-22": { + "1. open": "25.8300", + "2. high": "26.7000", + "3. low": "25.8000", + "4. close": "26.5400", + "5. volume": "2399410" + }, + "2020-04-21": { + "1. open": "25.6200", + "2. high": "25.8300", + "3. low": "25.2700", + "4. close": "25.6500", + "5. volume": "2723253" + }, + "2020-04-20": { + "1. open": "25.8700", + "2. high": "26.3300", + "3. low": "25.6800", + "4. close": "26.0200", + "5. volume": "1934236" + }, + "2020-04-17": { + "1. open": "27.1500", + "2. high": "27.3100", + "3. low": "25.9500", + "4. close": "26.1500", + "5. volume": "4408259" + }, + "2020-04-16": { + "1. open": "27.1400", + "2. high": "27.1400", + "3. low": "26.5700", + "4. close": "26.8100", + "5. volume": "2851204" + }, + "2020-04-15": { + "1. open": "27.0500", + "2. high": "27.3700", + "3. low": "26.7300", + "4. close": "26.8400", + "5. volume": "1242420" + }, + "2020-04-14": { + "1. open": "26.5600", + "2. high": "27.8200", + "3. low": "26.3700", + "4. close": "27.4900", + "5. volume": "2299007" + }, + "2020-04-13": { + "1. open": "26.6600", + "2. high": "26.8600", + "3. low": "26.2200", + "4. close": "26.3300", + "5. volume": "1221533" + }, + "2020-04-09": { + "1. open": "26.8000", + "2. high": "27.6000", + "3. low": "26.4600", + "4. close": "26.8600", + "5. volume": "2353583" + }, + "2020-04-08": { + "1. open": "25.9700", + "2. high": "26.7900", + "3. low": "25.6300", + "4. close": "26.6100", + "5. volume": "1299686" + }, + "2020-04-07": { + "1. open": "24.9100", + "2. high": "26.7900", + "3. low": "24.8900", + "4. close": "25.9100", + "5. volume": "4683106" + }, + "2020-04-06": { + "1. open": "24.3700", + "2. high": "24.7400", + "3. low": "24.2100", + "4. close": "24.5900", + "5. volume": "2553154" + }, + "2020-04-03": { + "1. open": "23.7400", + "2. high": "23.9200", + "3. low": "23.4200", + "4. close": "23.8000", + "5. volume": "3994995" + }, + "2020-04-02": { + "1. open": "23.3500", + "2. high": "23.9600", + "3. low": "23.2900", + "4. close": "23.8600", + "5. volume": "4718179" + }, + "2020-04-01": { + "1. open": "23.7000", + "2. high": "24.1900", + "3. low": "23.4300", + "4. close": "23.6600", + "5. volume": "3029726" + }, + "2020-03-31": { + "1. open": "24.4100", + "2. high": "24.7600", + "3. low": "24.1900", + "4. close": "24.2700", + "5. volume": "2426862" + }, + "2020-03-30": { + "1. open": "24.5900", + "2. high": "24.8700", + "3. low": "24.0300", + "4. close": "24.7800", + "5. volume": "3701003" + }, + "2020-03-27": { + "1. open": "24.0600", + "2. high": "24.7900", + "3. low": "23.8600", + "4. close": "24.3800", + "5. volume": "2858390" + }, + "2020-03-26": { + "1. open": "24.8400", + "2. high": "25.8800", + "3. low": "24.3400", + "4. close": "24.7900", + "5. volume": "5623980" + }, + "2020-03-25": { + "1. open": "23.9500", + "2. high": "25.7000", + "3. low": "23.6400", + "4. close": "25.0000", + "5. volume": "4848542" + }, + "2020-03-24": { + "1. open": "24.0900", + "2. high": "24.7700", + "3. low": "23.2900", + "4. close": "23.8900", + "5. volume": "6757474" + }, + "2020-03-23": { + "1. open": "23.2800", + "2. high": "23.7400", + "3. low": "22.8100", + "4. close": "23.1800", + "5. volume": "4999438" + }, + "2020-03-20": { + "1. open": "24.5700", + "2. high": "25.0200", + "3. low": "22.7200", + "4. close": "23.5300", + "5. volume": "6202652" + }, + "2020-03-19": { + "1. open": "19.9000", + "2. high": "24.6400", + "3. low": "19.9000", + "4. close": "24.3200", + "5. volume": "7463456" + }, + "2020-03-18": { + "1. open": "19.3100", + "2. high": "20.1500", + "3. low": "18.9800", + "4. close": "19.9100", + "5. volume": "6961918" + }, + "2020-03-17": { + "1. open": "20.0200", + "2. high": "20.4300", + "3. low": "19.0300", + "4. close": "20.3200", + "5. volume": "8487296" + }, + "2020-03-16": { + "1. open": "21.0700", + "2. high": "21.8900", + "3. low": "19.5600", + "4. close": "19.6000", + "5. volume": "5986845" + }, + "2020-03-13": { + "1. open": "23.7500", + "2. high": "24.0600", + "3. low": "22.5500", + "4. close": "23.4700", + "5. volume": "6647840" + }, + "2020-03-12": { + "1. open": "23.4500", + "2. high": "24.0500", + "3. low": "22.2600", + "4. close": "22.9900", + "5. volume": "8118598" + }, + "2020-03-11": { + "1. open": "24.7200", + "2. high": "25.0800", + "3. low": "24.0500", + "4. close": "24.5100", + "5. volume": "5671091" + }, + "2020-03-10": { + "1. open": "25.1300", + "2. high": "25.4100", + "3. low": "23.3700", + "4. close": "25.2500", + "5. volume": "6805521" + }, + "2020-03-09": { + "1. open": "25.7400", + "2. high": "26.0900", + "3. low": "21.3800", + "4. close": "24.4500", + "5. volume": "7682461" + }, + "2020-03-06": { + "1. open": "26.3700", + "2. high": "26.6600", + "3. low": "26.1100", + "4. close": "26.6300", + "5. volume": "7347000" + }, + "2020-03-05": { + "1. open": "27.1100", + "2. high": "27.2700", + "3. low": "26.5000", + "4. close": "27.0000", + "5. volume": "23735740" + }, + "2020-03-04": { + "1. open": "27.9200", + "2. high": "28.1100", + "3. low": "27.4400", + "4. close": "27.7700", + "5. volume": "9164858" + }, + "2020-03-03": { + "1. open": "28.2600", + "2. high": "28.5100", + "3. low": "27.5000", + "4. close": "27.5500", + "5. volume": "5727005" + }, + "2020-03-02": { + "1. open": "27.9000", + "2. high": "28.2900", + "3. low": "27.4400", + "4. close": "28.2600", + "5. volume": "4619014" + }, + "2020-02-28": { + "1. open": "27.8400", + "2. high": "28.0000", + "3. low": "26.7700", + "4. close": "27.8800", + "5. volume": "4177279" + }, + "2020-02-27": { + "1. open": "27.7000", + "2. high": "28.8400", + "3. low": "27.5000", + "4. close": "28.2400", + "5. volume": "7680522" + }, + "2020-02-26": { + "1. open": "29.0600", + "2. high": "29.4200", + "3. low": "28.5000", + "4. close": "28.7300", + "5. volume": "3278427" + }, + "2020-02-25": { + "1. open": "29.2200", + "2. high": "29.3800", + "3. low": "28.4000", + "4. close": "28.9200", + "5. volume": "3449296" + }, + "2020-02-24": { + "1. open": "29.2000", + "2. high": "29.4200", + "3. low": "28.9800", + "4. close": "29.1400", + "5. volume": "1488606" + }, + "2020-02-21": { + "1. open": "29.3300", + "2. high": "29.5500", + "3. low": "29.0700", + "4. close": "29.5000", + "5. volume": "1480671" + }, + "2020-02-20": { + "1. open": "28.8300", + "2. high": "29.3300", + "3. low": "28.8000", + "4. close": "29.3000", + "5. volume": "1646360" + }, + "2020-02-19": { + "1. open": "28.9100", + "2. high": "29.0600", + "3. low": "28.8000", + "4. close": "28.8500", + "5. volume": "1469298" + }, + "2020-02-18": { + "1. open": "28.7800", + "2. high": "29.1700", + "3. low": "28.7800", + "4. close": "28.8700", + "5. volume": "3361244" + }, + "2020-02-14": { + "1. open": "28.6500", + "2. high": "28.9800", + "3. low": "28.5800", + "4. close": "28.8700", + "5. volume": "1161509" + }, + "2020-02-13": { + "1. open": "28.4500", + "2. high": "28.7800", + "3. low": "28.4400", + "4. close": "28.5800", + "5. volume": "2146240" + }, + "2020-02-12": { + "1. open": "28.6600", + "2. high": "28.7600", + "3. low": "28.4700", + "4. close": "28.6400", + "5. volume": "1537028" + }, + "2020-02-11": { + "1. open": "28.7500", + "2. high": "28.8600", + "3. low": "28.6400", + "4. close": "28.6700", + "5. volume": "1377451" + }, + "2020-02-10": { + "1. open": "28.5000", + "2. high": "28.7500", + "3. low": "28.4500", + "4. close": "28.7100", + "5. volume": "2560699" + }, + "2020-02-07": { + "1. open": "28.5000", + "2. high": "28.6400", + "3. low": "28.4600", + "4. close": "28.5700", + "5. volume": "1676293" + }, + "2020-02-06": { + "1. open": "28.7600", + "2. high": "28.9700", + "3. low": "28.4300", + "4. close": "28.5600", + "5. volume": "1757902" + }, + "2020-02-05": { + "1. open": "28.8000", + "2. high": "28.9600", + "3. low": "28.6300", + "4. close": "28.6900", + "5. volume": "905681" + }, + "2020-02-04": { + "1. open": "28.9300", + "2. high": "29.0200", + "3. low": "28.6700", + "4. close": "28.6700", + "5. volume": "1261495" + }, + "2020-02-03": { + "1. open": "28.4800", + "2. high": "28.8000", + "3. low": "28.4400", + "4. close": "28.6800", + "5. volume": "1246577" + }, + "2020-01-31": { + "1. open": "28.7000", + "2. high": "28.8700", + "3. low": "28.4800", + "4. close": "28.5300", + "5. volume": "2895136" + }, + "2020-01-30": { + "1. open": "28.5100", + "2. high": "28.8100", + "3. low": "28.4600", + "4. close": "28.6600", + "5. volume": "2450422" + }, + "2020-01-29": { + "1. open": "28.5700", + "2. high": "28.8400", + "3. low": "28.4900", + "4. close": "28.5500", + "5. volume": "2287744" + }, + "2020-01-28": { + "1. open": "28.0500", + "2. high": "28.5700", + "3. low": "28.0100", + "4. close": "28.5400", + "5. volume": "3022569" + }, + "2020-01-27": { + "1. open": "27.6600", + "2. high": "28.1200", + "3. low": "27.6400", + "4. close": "28.0300", + "5. volume": "3130244" + }, + "2020-01-24": { + "1. open": "27.8500", + "2. high": "28.1300", + "3. low": "27.6300", + "4. close": "28.0400", + "5. volume": "4623278" + }, + "2020-01-23": { + "1. open": "27.5400", + "2. high": "27.8200", + "3. low": "27.1400", + "4. close": "27.7700", + "5. volume": "5988108" + }, + "2020-01-22": { + "1. open": "27.1600", + "2. high": "28.1100", + "3. low": "27.1600", + "4. close": "28.0300", + "5. volume": "8292241" + }, + "2020-01-21": { + "1. open": "27.3800", + "2. high": "27.5900", + "3. low": "27.0800", + "4. close": "27.1000", + "5. volume": "2973767" + }, + "2020-01-17": { + "1. open": "27.6200", + "2. high": "27.9400", + "3. low": "27.6000", + "4. close": "27.6700", + "5. volume": "4545373" + }, + "2020-01-16": { + "1. open": "27.9400", + "2. high": "28.0900", + "3. low": "27.5600", + "4. close": "27.6200", + "5. volume": "4704786" + }, + "2020-01-15": { + "1. open": "27.6200", + "2. high": "28.1800", + "3. low": "27.6000", + "4. close": "27.8600", + "5. volume": "2417707" + }, + "2020-01-14": { + "1. open": "27.7200", + "2. high": "27.8400", + "3. low": "27.3500", + "4. close": "27.6000", + "5. volume": "2660167" + }, + "2020-01-13": { + "1. open": "27.8300", + "2. high": "27.9600", + "3. low": "27.7500", + "4. close": "27.8000", + "5. volume": "3240305" + }, + "2020-01-10": { + "1. open": "27.8500", + "2. high": "28.3400", + "3. low": "27.8500", + "4. close": "27.8800", + "5. volume": "7271355" + }, + "2020-01-09": { + "1. open": "27.8400", + "2. high": "28.0600", + "3. low": "27.8100", + "4. close": "27.8700", + "5. volume": "4952122" + }, + "2020-01-08": { + "1. open": "28.2000", + "2. high": "28.3400", + "3. low": "27.7400", + "4. close": "27.7600", + "5. volume": "1931753" + }, + "2020-01-07": { + "1. open": "28.8700", + "2. high": "29.0200", + "3. low": "28.1800", + "4. close": "28.2000", + "5. volume": "1272797" + }, + "2020-01-06": { + "1. open": "28.6300", + "2. high": "29.0300", + "3. low": "28.6300", + "4. close": "29.0000", + "5. volume": "1783482" + }, + "2020-01-03": { + "1. open": "28.5600", + "2. high": "28.8700", + "3. low": "28.5000", + "4. close": "28.8100", + "5. volume": "1128998" + }, + "2020-01-02": { + "1. open": "28.8900", + "2. high": "28.9000", + "3. low": "28.5900", + "4. close": "28.7400", + "5. volume": "1924276" + }, + "2019-12-31": { + "1. open": "28.8200", + "2. high": "29.0500", + "3. low": "28.8200", + "4. close": "28.9500", + "5. volume": "1366435" + }, + "2019-12-30": { + "1. open": "28.8000", + "2. high": "28.9700", + "3. low": "28.7400", + "4. close": "28.8700", + "5. volume": "1060460" + }, + "2019-12-27": { + "1. open": "28.9100", + "2. high": "28.9200", + "3. low": "28.7500", + "4. close": "28.8400", + "5. volume": "720701" + }, + "2019-12-26": { + "1. open": "28.6600", + "2. high": "28.8400", + "3. low": "28.6200", + "4. close": "28.8200", + "5. volume": "857060" + }, + "2019-12-24": { + "1. open": "28.8300", + "2. high": "28.8700", + "3. low": "28.6500", + "4. close": "28.6500", + "5. volume": "575854" + }, + "2019-12-23": { + "1. open": "28.9100", + "2. high": "29.0400", + "3. low": "28.7200", + "4. close": "28.8100", + "5. volume": "1455812" + }, + "2019-12-20": { + "1. open": "28.6200", + "2. high": "29.0300", + "3. low": "28.5500", + "4. close": "28.8700", + "5. volume": "4120078" + }, + "2019-12-19": { + "1. open": "28.5500", + "2. high": "28.7700", + "3. low": "28.4400", + "4. close": "28.5300", + "5. volume": "2378514" + }, + "2019-12-18": { + "1. open": "28.8700", + "2. high": "29.0100", + "3. low": "28.4300", + "4. close": "28.5700", + "5. volume": "1773462" + }, + "2019-12-17": { + "1. open": "28.7800", + "2. high": "29.0900", + "3. low": "28.7800", + "4. close": "28.8900", + "5. volume": "1782851" + }, + "2019-12-16": { + "1. open": "28.7600", + "2. high": "28.9200", + "3. low": "28.6700", + "4. close": "28.9000", + "5. volume": "3097589" + }, + "2019-12-13": { + "1. open": "28.6900", + "2. high": "28.8700", + "3. low": "28.6600", + "4. close": "28.7600", + "5. volume": "1174430" + }, + "2019-12-12": { + "1. open": "29.1900", + "2. high": "29.1900", + "3. low": "28.7200", + "4. close": "28.7800", + "5. volume": "1651563" + }, + "2019-12-11": { + "1. open": "29.1200", + "2. high": "29.2000", + "3. low": "28.7600", + "4. close": "28.8300", + "5. volume": "1346086" + }, + "2019-12-10": { + "1. open": "29.1500", + "2. high": "29.2500", + "3. low": "28.9600", + "4. close": "29.1600", + "5. volume": "2746777" + }, + "2019-12-09": { + "1. open": "29.2500", + "2. high": "29.4000", + "3. low": "29.1300", + "4. close": "29.1900", + "5. volume": "1651584" + }, + "2019-12-06": { + "1. open": "29.3500", + "2. high": "29.6700", + "3. low": "29.2600", + "4. close": "29.2900", + "5. volume": "1826875" + }, + "2019-12-05": { + "1. open": "30.1900", + "2. high": "30.1900", + "3. low": "29.1900", + "4. close": "29.1900", + "5. volume": "2823108" + }, + "2019-12-04": { + "1. open": "29.9500", + "2. high": "30.2700", + "3. low": "29.9500", + "4. close": "30.0400", + "5. volume": "3866485" + }, + "2019-12-03": { + "1. open": "30.2700", + "2. high": "30.4200", + "3. low": "29.9500", + "4. close": "30.0000", + "5. volume": "3005290" + }, + "2019-12-02": { + "1. open": "30.8700", + "2. high": "30.8700", + "3. low": "30.4100", + "4. close": "30.5200", + "5. volume": "1753387" + }, + "2019-11-29": { + "1. open": "31.2500", + "2. high": "31.2700", + "3. low": "30.9300", + "4. close": "30.9400", + "5. volume": "553084" + }, + "2019-11-27": { + "1. open": "31.0600", + "2. high": "31.3100", + "3. low": "30.8900", + "4. close": "31.2100", + "5. volume": "1437387" + }, + "2019-11-26": { + "1. open": "30.7000", + "2. high": "31.0800", + "3. low": "30.5600", + "4. close": "30.9900", + "5. volume": "1620276" + }, + "2019-11-25": { + "1. open": "30.4400", + "2. high": "30.8400", + "3. low": "30.2800", + "4. close": "30.7000", + "5. volume": "2143285" + }, + "2019-11-22": { + "1. open": "30.7200", + "2. high": "30.7200", + "3. low": "30.1700", + "4. close": "30.3000", + "5. volume": "1191743" + }, + "2019-11-21": { + "1. open": "30.4500", + "2. high": "30.6600", + "3. low": "30.1600", + "4. close": "30.6300", + "5. volume": "1766278" + }, + "2019-11-20": { + "1. open": "30.3800", + "2. high": "30.6800", + "3. low": "30.0900", + "4. close": "30.5300", + "5. volume": "2869052" + }, + "2019-11-19": { + "1. open": "30.3700", + "2. high": "30.3700", + "3. low": "29.4900", + "4. close": "30.2000", + "5. volume": "2849981" + }, + "2019-11-18": { + "1. open": "29.9300", + "2. high": "30.5500", + "3. low": "29.8700", + "4. close": "30.3700", + "5. volume": "2356792" + }, + "2019-11-15": { + "1. open": "29.9600", + "2. high": "30.0800", + "3. low": "29.7700", + "4. close": "30.0200", + "5. volume": "1020223" + }, + "2019-11-14": { + "1. open": "29.5000", + "2. high": "30.0100", + "3. low": "29.4300", + "4. close": "30.0000", + "5. volume": "1691070" + }, + "2019-11-13": { + "1. open": "29.2900", + "2. high": "29.5300", + "3. low": "29.0900", + "4. close": "29.5000", + "5. volume": "1888240" + }, + "2019-11-12": { + "1. open": "28.9900", + "2. high": "29.2600", + "3. low": "28.8800", + "4. close": "29.2000", + "5. volume": "2080655" + }, + "2019-11-11": { + "1. open": "29.1500", + "2. high": "29.3300", + "3. low": "28.9600", + "4. close": "28.9900", + "5. volume": "1353879" + }, + "2019-11-08": { + "1. open": "29.8300", + "2. high": "29.9300", + "3. low": "28.7800", + "4. close": "29.2000", + "5. volume": "3017087" + }, + "2019-11-07": { + "1. open": "30.7500", + "2. high": "32.0000", + "3. low": "29.6900", + "4. close": "29.8300", + "5. volume": "5677172" + }, + "2019-11-06": { + "1. open": "28.0400", + "2. high": "28.3000", + "3. low": "27.9300", + "4. close": "28.1700", + "5. volume": "2862780" + }, + "2019-11-05": { + "1. open": "27.9100", + "2. high": "28.2400", + "3. low": "27.7900", + "4. close": "28.0300", + "5. volume": "2018293" + }, + "2019-11-04": { + "1. open": "28.2200", + "2. high": "28.2500", + "3. low": "27.7300", + "4. close": "27.8700", + "5. volume": "1404041" + }, + "2019-11-01": { + "1. open": "28.2500", + "2. high": "28.4300", + "3. low": "28.1700", + "4. close": "28.2100", + "5. volume": "1657524" + }, + "2019-10-31": { + "1. open": "27.9300", + "2. high": "28.2000", + "3. low": "27.8400", + "4. close": "28.1600", + "5. volume": "1992276" + }, + "2019-10-30": { + "1. open": "27.7200", + "2. high": "27.9200", + "3. low": "27.5000", + "4. close": "27.9000", + "5. volume": "1557198" + }, + "2019-10-29": { + "1. open": "27.6000", + "2. high": "27.9300", + "3. low": "27.5400", + "4. close": "27.6400", + "5. volume": "1499670" + }, + "2019-10-28": { + "1. open": "27.5200", + "2. high": "27.7700", + "3. low": "27.4800", + "4. close": "27.6500", + "5. volume": "1405753" + }, + "2019-10-25": { + "1. open": "27.5400", + "2. high": "27.7500", + "3. low": "27.3200", + "4. close": "27.5100", + "5. volume": "1817011" + }, + "2019-10-24": { + "1. open": "27.6000", + "2. high": "27.8600", + "3. low": "27.5300", + "4. close": "27.7100", + "5. volume": "2353781" + }, + "2019-10-23": { + "1. open": "27.4800", + "2. high": "27.7000", + "3. low": "27.4300", + "4. close": "27.6300", + "5. volume": "1710199" + }, + "2019-10-22": { + "1. open": "27.5400", + "2. high": "27.7000", + "3. low": "27.4400", + "4. close": "27.5200", + "5. volume": "1766833" + }, + "2019-10-21": { + "1. open": "27.5800", + "2. high": "27.6000", + "3. low": "27.2300", + "4. close": "27.4900", + "5. volume": "3055226" + }, + "2019-10-18": { + "1. open": "27.4700", + "2. high": "27.7400", + "3. low": "27.4700", + "4. close": "27.5900", + "5. volume": "2671338" + }, + "2019-10-17": { + "1. open": "27.6600", + "2. high": "27.8600", + "3. low": "27.5600", + "4. close": "27.6000", + "5. volume": "1814389" + }, + "2019-10-16": { + "1. open": "27.5100", + "2. high": "27.6500", + "3. low": "27.3700", + "4. close": "27.6100", + "5. volume": "1292237" + }, + "2019-10-15": { + "1. open": "27.4400", + "2. high": "27.6500", + "3. low": "27.4400", + "4. close": "27.5300", + "5. volume": "1700672" + }, + "2019-10-14": { + "1. open": "27.5500", + "2. high": "27.6700", + "3. low": "27.2000", + "4. close": "27.4000", + "5. volume": "2944032" + }, + "2019-10-11": { + "1. open": "27.6600", + "2. high": "28.0700", + "3. low": "27.5900", + "4. close": "27.8100", + "5. volume": "2288576" + }, + "2019-10-10": { + "1. open": "27.1500", + "2. high": "27.7200", + "3. low": "26.9400", + "4. close": "27.6400", + "5. volume": "4636863" + }, + "2019-10-09": { + "1. open": "27.0400", + "2. high": "27.4200", + "3. low": "26.9600", + "4. close": "27.1000", + "5. volume": "1754633" + }, + "2019-10-08": { + "1. open": "27.3800", + "2. high": "27.4300", + "3. low": "26.9300", + "4. close": "26.9300", + "5. volume": "2804098" + }, + "2019-10-07": { + "1. open": "27.5200", + "2. high": "27.6400", + "3. low": "27.3900", + "4. close": "27.4800", + "5. volume": "4149401" + }, + "2019-10-04": { + "1. open": "27.2800", + "2. high": "27.7100", + "3. low": "27.2300", + "4. close": "27.6100", + "5. volume": "2868560" + }, + "2019-10-03": { + "1. open": "26.9500", + "2. high": "27.2800", + "3. low": "26.8300", + "4. close": "27.2400", + "5. volume": "3262832" + }, + "2019-10-02": { + "1. open": "26.9400", + "2. high": "27.0700", + "3. low": "26.6100", + "4. close": "26.9100", + "5. volume": "2093571" + }, + "2019-10-01": { + "1. open": "27.3200", + "2. high": "27.4000", + "3. low": "26.9400", + "4. close": "27.0400", + "5. volume": "1274469" + }, + "2019-09-30": { + "1. open": "27.0400", + "2. high": "27.4600", + "3. low": "27.0100", + "4. close": "27.3200", + "5. volume": "1544617" + }, + "2019-09-27": { + "1. open": "27.2700", + "2. high": "27.2900", + "3. low": "26.9200", + "4. close": "27.0000", + "5. volume": "1217742" + }, + "2019-09-26": { + "1. open": "27.3400", + "2. high": "27.5900", + "3. low": "27.0600", + "4. close": "27.2200", + "5. volume": "2008964" + }, + "2019-09-25": { + "1. open": "27.0000", + "2. high": "27.1500", + "3. low": "26.9300", + "4. close": "27.0000", + "5. volume": "4524035" + }, + "2019-09-24": { + "1. open": "27.1400", + "2. high": "27.3500", + "3. low": "26.7700", + "4. close": "26.9600", + "5. volume": "1810250" + }, + "2019-09-23": { + "1. open": "27.3200", + "2. high": "27.3500", + "3. low": "27.1200", + "4. close": "27.1400", + "5. volume": "1959944" + }, + "2019-09-20": { + "1. open": "27.6000", + "2. high": "27.7500", + "3. low": "27.3000", + "4. close": "27.3200", + "5. volume": "6529443" + }, + "2019-09-19": { + "1. open": "27.9700", + "2. high": "28.1000", + "3. low": "27.5800", + "4. close": "27.6100", + "5. volume": "1288454" + }, + "2019-09-18": { + "1. open": "27.8100", + "2. high": "28.0300", + "3. low": "27.6400", + "4. close": "27.9500", + "5. volume": "2560261" + }, + "2019-09-17": { + "1. open": "27.3100", + "2. high": "27.8600", + "3. low": "27.2900", + "4. close": "27.8500", + "5. volume": "1733933" + }, + "2019-09-16": { + "1. open": "27.5500", + "2. high": "27.6600", + "3. low": "27.2900", + "4. close": "27.3100", + "5. volume": "1098622" + }, + "2019-09-13": { + "1. open": "27.5400", + "2. high": "27.7600", + "3. low": "27.4100", + "4. close": "27.5500", + "5. volume": "1362408" + }, + "2019-09-12": { + "1. open": "28.4400", + "2. high": "28.5300", + "3. low": "27.6500", + "4. close": "27.6600", + "5. volume": "2269502" + }, + "2019-09-11": { + "1. open": "27.0900", + "2. high": "28.2900", + "3. low": "27.0300", + "4. close": "28.2600", + "5. volume": "4444101" + }, + "2019-09-10": { + "1. open": "26.6500", + "2. high": "27.1700", + "3. low": "26.4200", + "4. close": "27.1600", + "5. volume": "3316974" + }, + "2019-09-09": { + "1. open": "26.8200", + "2. high": "26.9500", + "3. low": "26.5400", + "4. close": "26.7500", + "5. volume": "3245688" + }, + "2019-09-06": { + "1. open": "27.2400", + "2. high": "27.2400", + "3. low": "26.7000", + "4. close": "26.8600", + "5. volume": "2848756" + }, + "2019-09-05": { + "1. open": "27.2300", + "2. high": "27.2300", + "3. low": "26.9300", + "4. close": "27.1500", + "5. volume": "3451235" + }, + "2019-09-04": { + "1. open": "26.5000", + "2. high": "27.0000", + "3. low": "25.9400", + "4. close": "27.0000", + "5. volume": "4868448" + }, + "2019-09-03": { + "1. open": "27.1100", + "2. high": "27.1200", + "3. low": "26.5400", + "4. close": "26.6000", + "5. volume": "3083617" + }, + "2019-08-30": { + "1. open": "27.2800", + "2. high": "27.3900", + "3. low": "27.0300", + "4. close": "27.2800", + "5. volume": "1565950" + }, + "2019-08-29": { + "1. open": "27.0200", + "2. high": "27.3500", + "3. low": "26.9600", + "4. close": "27.2400", + "5. volume": "1180890" + }, + "2019-08-28": { + "1. open": "26.7100", + "2. high": "26.9000", + "3. low": "26.5500", + "4. close": "26.8300", + "5. volume": "1892643" + }, + "2019-08-27": { + "1. open": "26.8100", + "2. high": "26.9400", + "3. low": "26.7000", + "4. close": "26.7500", + "5. volume": "2120010" + }, + "2019-08-26": { + "1. open": "26.7500", + "2. high": "26.8400", + "3. low": "26.5600", + "4. close": "26.7400", + "5. volume": "1183191" + }, + "2019-08-23": { + "1. open": "27.4700", + "2. high": "27.5400", + "3. low": "26.6300", + "4. close": "26.7200", + "5. volume": "1434455" + }, + "2019-08-22": { + "1. open": "27.7700", + "2. high": "27.8200", + "3. low": "27.4600", + "4. close": "27.4900", + "5. volume": "1317275" + }, + "2019-08-21": { + "1. open": "28.0200", + "2. high": "28.0200", + "3. low": "27.6200", + "4. close": "27.7300", + "5. volume": "1204195" + }, + "2019-08-20": { + "1. open": "27.8900", + "2. high": "28.1800", + "3. low": "27.8200", + "4. close": "27.8900", + "5. volume": "1995413" + }, + "2019-08-19": { + "1. open": "28.0800", + "2. high": "28.2500", + "3. low": "27.9300", + "4. close": "27.9500", + "5. volume": "3018781" + }, + "2019-08-16": { + "1. open": "27.9900", + "2. high": "28.0500", + "3. low": "27.6800", + "4. close": "28.0100", + "5. volume": "1628727" + }, + "2019-08-15": { + "1. open": "27.5600", + "2. high": "28.0100", + "3. low": "27.5100", + "4. close": "27.8400", + "5. volume": "2597015" + }, + "2019-08-14": { + "1. open": "28.5900", + "2. high": "28.6100", + "3. low": "27.4100", + "4. close": "27.4200", + "5. volume": "2283205" + }, + "2019-08-13": { + "1. open": "28.5500", + "2. high": "28.9100", + "3. low": "28.3400", + "4. close": "28.4700", + "5. volume": "3333426" + }, + "2019-08-12": { + "1. open": "29.0600", + "2. high": "29.1200", + "3. low": "28.4900", + "4. close": "28.6200", + "5. volume": "2961316" + }, + "2019-08-09": { + "1. open": "28.9800", + "2. high": "29.5900", + "3. low": "28.8600", + "4. close": "29.0900", + "5. volume": "2328391" + }, + "2019-08-08": { + "1. open": "28.2500", + "2. high": "29.2300", + "3. low": "27.6100", + "4. close": "29.0300", + "5. volume": "3312826" + }, + "2019-08-07": { + "1. open": "27.7000", + "2. high": "27.7800", + "3. low": "27.3600", + "4. close": "27.6100", + "5. volume": "5573778" + }, + "2019-08-06": { + "1. open": "28.0500", + "2. high": "28.1400", + "3. low": "27.6500", + "4. close": "27.8500", + "5. volume": "2589601" + }, + "2019-08-05": { + "1. open": "27.9100", + "2. high": "28.1600", + "3. low": "27.6300", + "4. close": "27.9500", + "5. volume": "5014922" + }, + "2019-08-02": { + "1. open": "28.1600", + "2. high": "28.2700", + "3. low": "27.9600", + "4. close": "28.1000", + "5. volume": "2398399" + }, + "2019-08-01": { + "1. open": "28.1900", + "2. high": "28.5500", + "3. low": "28.0200", + "4. close": "28.1500", + "5. volume": "1753455" + }, + "2019-07-31": { + "1. open": "28.2000", + "2. high": "28.4100", + "3. low": "27.8600", + "4. close": "28.1400", + "5. volume": "2331372" + }, + "2019-07-30": { + "1. open": "27.8700", + "2. high": "28.2900", + "3. low": "27.8600", + "4. close": "28.2000", + "5. volume": "2655612" + }, + "2019-07-29": { + "1. open": "28.0800", + "2. high": "28.1600", + "3. low": "27.9100", + "4. close": "28.0000", + "5. volume": "1295821" + }, + "2019-07-26": { + "1. open": "28.1400", + "2. high": "28.3000", + "3. low": "28.0300", + "4. close": "28.1000", + "5. volume": "1498598" + }, + "2019-07-25": { + "1. open": "27.6500", + "2. high": "28.1700", + "3. low": "27.6500", + "4. close": "28.0100", + "5. volume": "2650884" + }, + "2019-07-24": { + "1. open": "27.6200", + "2. high": "27.9300", + "3. low": "27.5400", + "4. close": "27.7600", + "5. volume": "3120036" + }, + "2019-07-23": { + "1. open": "28.0300", + "2. high": "28.2100", + "3. low": "27.5200", + "4. close": "27.7200", + "5. volume": "2657788" + }, + "2019-07-22": { + "1. open": "27.6500", + "2. high": "27.8700", + "3. low": "27.5700", + "4. close": "27.6100", + "5. volume": "2053825" + }, + "2019-07-19": { + "1. open": "27.8900", + "2. high": "28.0700", + "3. low": "27.6100", + "4. close": "27.6300", + "5. volume": "2061980" + }, + "2019-07-18": { + "1. open": "28.0200", + "2. high": "28.0900", + "3. low": "27.4000", + "4. close": "27.9700", + "5. volume": "4194654" + }, + "2019-07-17": { + "1. open": "28.2100", + "2. high": "28.4400", + "3. low": "27.9200", + "4. close": "27.9800", + "5. volume": "2425715" + }, + "2019-07-16": { + "1. open": "28.5500", + "2. high": "28.6400", + "3. low": "28.1700", + "4. close": "28.2900", + "5. volume": "2930456" + }, + "2019-07-15": { + "1. open": "28.8200", + "2. high": "28.9400", + "3. low": "28.4600", + "4. close": "28.5000", + "5. volume": "2635689" + }, + "2019-07-12": { + "1. open": "29.0200", + "2. high": "29.0500", + "3. low": "28.6700", + "4. close": "28.7300", + "5. volume": "1520752" + }, + "2019-07-11": { + "1. open": "29.2100", + "2. high": "29.2700", + "3. low": "28.9200", + "4. close": "29.0400", + "5. volume": "1323760" + }, + "2019-07-10": { + "1. open": "29.4800", + "2. high": "29.5500", + "3. low": "29.1500", + "4. close": "29.1600", + "5. volume": "1977893" + }, + "2019-07-09": { + "1. open": "29.8200", + "2. high": "29.9200", + "3. low": "29.3200", + "4. close": "29.3900", + "5. volume": "1600348" + }, + "2019-07-08": { + "1. open": "29.9800", + "2. high": "30.0000", + "3. low": "29.8300", + "4. close": "29.9200", + "5. volume": "1582591" + }, + "2019-07-05": { + "1. open": "30.0800", + "2. high": "30.2000", + "3. low": "29.8700", + "4. close": "30.0800", + "5. volume": "2629938" + }, + "2019-07-03": { + "1. open": "29.7300", + "2. high": "30.2700", + "3. low": "29.7300", + "4. close": "30.2000", + "5. volume": "1755707" + }, + "2019-07-02": { + "1. open": "29.5500", + "2. high": "29.8300", + "3. low": "29.3300", + "4. close": "29.7600", + "5. volume": "2213523" + }, + "2019-07-01": { + "1. open": "29.1200", + "2. high": "29.5600", + "3. low": "28.9800", + "4. close": "29.4800", + "5. volume": "4037496" + }, + "2019-06-28": { + "1. open": "28.7500", + "2. high": "29.0600", + "3. low": "28.5800", + "4. close": "28.9000", + "5. volume": "7596107" + }, + "2019-06-27": { + "1. open": "28.8200", + "2. high": "28.8200", + "3. low": "28.3200", + "4. close": "28.6800", + "5. volume": "3907637" + }, + "2019-06-26": { + "1. open": "29.6400", + "2. high": "29.7600", + "3. low": "28.5700", + "4. close": "28.7600", + "5. volume": "3861485" + }, + "2019-06-25": { + "1. open": "29.9700", + "2. high": "30.0700", + "3. low": "29.4200", + "4. close": "29.5700", + "5. volume": "4426742" + }, + "2019-06-24": { + "1. open": "30.6700", + "2. high": "30.6700", + "3. low": "29.5500", + "4. close": "29.9700", + "5. volume": "5406550" + }, + "2019-06-21": { + "1. open": "30.8900", + "2. high": "31.0600", + "3. low": "30.1100", + "4. close": "30.6500", + "5. volume": "4805473" + }, + "2019-06-20": { + "1. open": "30.6200", + "2. high": "30.9900", + "3. low": "30.5650", + "4. close": "30.9100", + "5. volume": "5354558" + }, + "2019-06-19": { + "1. open": "29.9400", + "2. high": "30.5300", + "3. low": "29.8100", + "4. close": "30.4300", + "5. volume": "2073168" + }, + "2019-06-18": { + "1. open": "30.1200", + "2. high": "30.1800", + "3. low": "29.6300", + "4. close": "30.0700", + "5. volume": "3011095" + }, + "2019-06-17": { + "1. open": "29.3900", + "2. high": "30.0500", + "3. low": "29.2400", + "4. close": "30.0400", + "5. volume": "3330238" + }, + "2019-06-14": { + "1. open": "28.6100", + "2. high": "28.8200", + "3. low": "28.4800", + "4. close": "28.6300", + "5. volume": "1759388" + }, + "2019-06-13": { + "1. open": "28.5200", + "2. high": "28.7500", + "3. low": "28.3700", + "4. close": "28.6200", + "5. volume": "2142761" + }, + "2019-06-12": { + "1. open": "28.3600", + "2. high": "28.6900", + "3. low": "28.3600", + "4. close": "28.4800", + "5. volume": "2015149" + }, + "2019-06-11": { + "1. open": "28.6500", + "2. high": "28.7400", + "3. low": "27.9900", + "4. close": "28.3300", + "5. volume": "2093554" + }, + "2019-06-10": { + "1. open": "28.4800", + "2. high": "28.6500", + "3. low": "28.3000", + "4. close": "28.6200", + "5. volume": "2903343" + }, + "2019-06-07": { + "1. open": "28.4900", + "2. high": "28.7000", + "3. low": "28.3100", + "4. close": "28.3400", + "5. volume": "1711895" + }, + "2019-06-06": { + "1. open": "28.3800", + "2. high": "28.5400", + "3. low": "28.2200", + "4. close": "28.3600", + "5. volume": "1348939" + }, + "2019-06-05": { + "1. open": "28.2000", + "2. high": "28.5600", + "3. low": "28.1400", + "4. close": "28.3600", + "5. volume": "1682974" + }, + "2019-06-04": { + "1. open": "28.3100", + "2. high": "28.4275", + "3. low": "27.9150", + "4. close": "28.0700", + "5. volume": "2152704" + }, + "2019-06-03": { + "1. open": "28.2800", + "2. high": "28.3100", + "3. low": "27.9700", + "4. close": "28.1900", + "5. volume": "1682506" + }, + "2019-05-31": { + "1. open": "28.1000", + "2. high": "28.3600", + "3. low": "27.9300", + "4. close": "28.1900", + "5. volume": "1376345" + }, + "2019-05-30": { + "1. open": "28.4700", + "2. high": "28.5700", + "3. low": "28.2700", + "4. close": "28.3700", + "5. volume": "1437620" + }, + "2019-05-29": { + "1. open": "28.6400", + "2. high": "28.6700", + "3. low": "28.0900", + "4. close": "28.4300", + "5. volume": "2220870" + }, + "2019-05-28": { + "1. open": "29.2200", + "2. high": "29.3300", + "3. low": "28.7800", + "4. close": "28.8400", + "5. volume": "2253624" + }, + "2019-05-24": { + "1. open": "29.0000", + "2. high": "29.4100", + "3. low": "28.9100", + "4. close": "29.2100", + "5. volume": "2209807" + }, + "2019-05-23": { + "1. open": "29.1000", + "2. high": "29.2100", + "3. low": "28.8100", + "4. close": "28.9500", + "5. volume": "1883342" + }, + "2019-05-22": { + "1. open": "29.0000", + "2. high": "29.1900", + "3. low": "28.9200", + "4. close": "29.1200", + "5. volume": "1979907" + }, + "2019-05-21": { + "1. open": "29.2600", + "2. high": "29.3300", + "3. low": "29.0500", + "4. close": "29.0700", + "5. volume": "1828703" + }, + "2019-05-20": { + "1. open": "29.3700", + "2. high": "29.3700", + "3. low": "28.9700", + "4. close": "29.1500", + "5. volume": "1656664" + }, + "2019-05-17": { + "1. open": "28.6500", + "2. high": "29.4800", + "3. low": "28.5500", + "4. close": "29.2600", + "5. volume": "2071052" + }, + "2019-05-16": { + "1. open": "29.3500", + "2. high": "29.4600", + "3. low": "28.4000", + "4. close": "28.6000", + "5. volume": "3464214" + }, + "2019-05-15": { + "1. open": "29.5000", + "2. high": "29.7600", + "3. low": "29.4200", + "4. close": "29.5400", + "5. volume": "1500591" + }, + "2019-05-14": { + "1. open": "29.3100", + "2. high": "29.7400", + "3. low": "29.2100", + "4. close": "29.5900", + "5. volume": "3235504" + }, + "2019-05-13": { + "1. open": "29.1900", + "2. high": "29.4200", + "3. low": "29.0400", + "4. close": "29.2900", + "5. volume": "2827494" + }, + "2019-05-10": { + "1. open": "28.0500", + "2. high": "29.4300", + "3. low": "28.0100", + "4. close": "29.4100", + "5. volume": "2598223" + }, + "2019-05-09": { + "1. open": "29.5100", + "2. high": "29.7400", + "3. low": "27.8700", + "4. close": "28.2800", + "5. volume": "2965634" + }, + "2019-05-08": { + "1. open": "29.1700", + "2. high": "29.4000", + "3. low": "28.9500", + "4. close": "29.1100", + "5. volume": "3182020" + }, + "2019-05-07": { + "1. open": "29.2400", + "2. high": "29.3300", + "3. low": "28.9000", + "4. close": "29.0600", + "5. volume": "2820337" + }, + "2019-05-06": { + "1. open": "28.8100", + "2. high": "29.4900", + "3. low": "28.7700", + "4. close": "29.4400", + "5. volume": "1520799" + }, + "2019-05-03": { + "1. open": "29.0600", + "2. high": "29.1600", + "3. low": "28.9100", + "4. close": "29.0500", + "5. volume": "2209072" + }, + "2019-05-02": { + "1. open": "28.3500", + "2. high": "28.9700", + "3. low": "28.3500", + "4. close": "28.9500", + "5. volume": "1888047" + }, + "2019-05-01": { + "1. open": "29.0500", + "2. high": "29.0500", + "3. low": "28.4500", + "4. close": "28.4700", + "5. volume": "1621127" + }, + "2019-04-30": { + "1. open": "28.6000", + "2. high": "29.1300", + "3. low": "28.5200", + "4. close": "29.0700", + "5. volume": "2523402" + }, + "2019-04-29": { + "1. open": "28.5000", + "2. high": "28.7600", + "3. low": "28.3800", + "4. close": "28.6100", + "5. volume": "2206666" + }, + "2019-04-26": { + "1. open": "27.7000", + "2. high": "28.5900", + "3. low": "27.6500", + "4. close": "28.5300", + "5. volume": "2184220" + }, + "2019-04-25": { + "1. open": "27.3500", + "2. high": "27.7100", + "3. low": "27.0700", + "4. close": "27.6600", + "5. volume": "2083235" + }, + "2019-04-24": { + "1. open": "27.3900", + "2. high": "27.9600", + "3. low": "27.2900", + "4. close": "27.5000", + "5. volume": "5140405" + }, + "2019-04-23": { + "1. open": "26.9500", + "2. high": "27.3700", + "3. low": "26.9100", + "4. close": "27.3500", + "5. volume": "4397492" + }, + "2019-04-22": { + "1. open": "26.5400", + "2. high": "26.8800", + "3. low": "26.4800", + "4. close": "26.8500", + "5. volume": "1714294" + }, + "2019-04-18": { + "1. open": "26.3700", + "2. high": "26.6200", + "3. low": "26.0900", + "4. close": "26.6100", + "5. volume": "1450391" + }, + "2019-04-17": { + "1. open": "26.4300", + "2. high": "26.5700", + "3. low": "26.1900", + "4. close": "26.2400", + "5. volume": "1049494" + }, + "2019-04-16": { + "1. open": "26.5900", + "2. high": "26.6800", + "3. low": "26.2800", + "4. close": "26.4200", + "5. volume": "1216175" + }, + "2019-04-15": { + "1. open": "26.5000", + "2. high": "26.7000", + "3. low": "26.4100", + "4. close": "26.5500", + "5. volume": "1838204" + }, + "2019-04-12": { + "1. open": "26.7900", + "2. high": "26.8600", + "3. low": "26.4200", + "4. close": "26.5100", + "5. volume": "2590546" + }, + "2019-04-11": { + "1. open": "27.1000", + "2. high": "27.3000", + "3. low": "26.5900", + "4. close": "26.8700", + "5. volume": "6502751" + }, + "2019-04-10": { + "1. open": "27.6800", + "2. high": "28.1800", + "3. low": "27.6800", + "4. close": "28.0600", + "5. volume": "2649369" + }, + "2019-04-09": { + "1. open": "27.5200", + "2. high": "27.8000", + "3. low": "27.4700", + "4. close": "27.6800", + "5. volume": "2267325" + }, + "2019-04-08": { + "1. open": "27.2600", + "2. high": "27.6700", + "3. low": "27.2300", + "4. close": "27.6100", + "5. volume": "2079535" + }, + "2019-04-05": { + "1. open": "27.3800", + "2. high": "27.6500", + "3. low": "27.2300", + "4. close": "27.3100", + "5. volume": "1856758" + }, + "2019-04-04": { + "1. open": "27.5100", + "2. high": "27.5400", + "3. low": "27.2400", + "4. close": "27.2600", + "5. volume": "1695469" + }, + "2019-04-03": { + "1. open": "27.2600", + "2. high": "27.7500", + "3. low": "26.9600", + "4. close": "27.6000", + "5. volume": "2861476" + }, + "2019-04-02": { + "1. open": "27.7300", + "2. high": "27.7700", + "3. low": "27.3300", + "4. close": "27.3700", + "5. volume": "2041057" + }, + "2019-04-01": { + "1. open": "27.9800", + "2. high": "28.0000", + "3. low": "27.4900", + "4. close": "27.7000", + "5. volume": "2080285" + }, + "2019-03-29": { + "1. open": "28.0000", + "2. high": "28.1700", + "3. low": "27.7700", + "4. close": "27.9700", + "5. volume": "1700348" + }, + "2019-03-28": { + "1. open": "27.9400", + "2. high": "28.1300", + "3. low": "27.8600", + "4. close": "27.9700", + "5. volume": "1329436" + }, + "2019-03-27": { + "1. open": "28.0900", + "2. high": "28.2400", + "3. low": "27.7500", + "4. close": "27.9200", + "5. volume": "1591079" + }, + "2019-03-26": { + "1. open": "27.9300", + "2. high": "28.2500", + "3. low": "27.8600", + "4. close": "28.1500", + "5. volume": "1562924" + }, + "2019-03-25": { + "1. open": "27.6000", + "2. high": "27.9600", + "3. low": "27.6000", + "4. close": "27.8100", + "5. volume": "1916261" + }, + "2019-03-22": { + "1. open": "27.9800", + "2. high": "28.1500", + "3. low": "27.7000", + "4. close": "27.7100", + "5. volume": "1868560" + }, + "2019-03-21": { + "1. open": "27.7100", + "2. high": "28.0600", + "3. low": "27.6700", + "4. close": "28.0400", + "5. volume": "1377964" + }, + "2019-03-20": { + "1. open": "27.4400", + "2. high": "27.9200", + "3. low": "27.2500", + "4. close": "27.7600", + "5. volume": "2444766" + }, + "2019-03-19": { + "1. open": "27.8600", + "2. high": "28.0900", + "3. low": "27.3700", + "4. close": "27.5000", + "5. volume": "3206155" + }, + "2019-03-18": { + "1. open": "27.8500", + "2. high": "27.9400", + "3. low": "27.5500", + "4. close": "27.8300", + "5. volume": "3089554" + }, + "2019-03-15": { + "1. open": "27.4500", + "2. high": "27.7500", + "3. low": "27.3800", + "4. close": "27.6800", + "5. volume": "3325261" + }, + "2019-03-14": { + "1. open": "27.3600", + "2. high": "27.5000", + "3. low": "27.1700", + "4. close": "27.3700", + "5. volume": "2604637" + }, + "2019-03-13": { + "1. open": "27.2300", + "2. high": "27.4200", + "3. low": "27.0900", + "4. close": "27.3400", + "5. volume": "2733447" + }, + "2019-03-12": { + "1. open": "27.1400", + "2. high": "27.2400", + "3. low": "26.9800", + "4. close": "27.2300", + "5. volume": "2031757" + }, + "2019-03-11": { + "1. open": "26.4800", + "2. high": "26.9500", + "3. low": "26.4100", + "4. close": "26.8800", + "5. volume": "2446673" + }, + "2019-03-08": { + "1. open": "26.4000", + "2. high": "26.5700", + "3. low": "26.2400", + "4. close": "26.4000", + "5. volume": "2509250" + }, + "2019-03-07": { + "1. open": "26.5000", + "2. high": "26.9800", + "3. low": "26.2600", + "4. close": "26.5400", + "5. volume": "3173916" + }, + "2019-03-06": { + "1. open": "26.4100", + "2. high": "26.6600", + "3. low": "26.1200", + "4. close": "26.5100", + "5. volume": "3637857" + }, + "2019-03-05": { + "1. open": "26.0000", + "2. high": "26.1400", + "3. low": "25.9300", + "4. close": "26.0000", + "5. volume": "2575211" + }, + "2019-03-04": { + "1. open": "25.8700", + "2. high": "26.1100", + "3. low": "25.7800", + "4. close": "26.0500", + "5. volume": "3979015" + }, + "2019-03-01": { + "1. open": "25.5000", + "2. high": "26.0300", + "3. low": "25.1300", + "4. close": "26.0000", + "5. volume": "6617477" + }, + "2019-02-28": { + "1. open": "25.6500", + "2. high": "26.0000", + "3. low": "25.0500", + "4. close": "25.1500", + "5. volume": "7972987" + }, + "2019-02-27": { + "1. open": "26.5000", + "2. high": "26.9500", + "3. low": "26.4700", + "4. close": "26.9400", + "5. volume": "3914277" + }, + "2019-02-26": { + "1. open": "26.9300", + "2. high": "27.0000", + "3. low": "26.5100", + "4. close": "26.5500", + "5. volume": "2745756" + }, + "2019-02-25": { + "1. open": "27.4900", + "2. high": "27.5100", + "3. low": "26.7400", + "4. close": "27.0000", + "5. volume": "2339094" + }, + "2019-02-22": { + "1. open": "28.0100", + "2. high": "28.0100", + "3. low": "27.0542", + "4. close": "27.4800", + "5. volume": "3243613" + }, + "2019-02-21": { + "1. open": "28.2200", + "2. high": "28.3300", + "3. low": "27.9900", + "4. close": "28.1700", + "5. volume": "1375034" + }, + "2019-02-20": { + "1. open": "28.1200", + "2. high": "28.3000", + "3. low": "28.1200", + "4. close": "28.1700", + "5. volume": "1431519" + }, + "2019-02-19": { + "1. open": "28.2600", + "2. high": "28.3700", + "3. low": "28.1000", + "4. close": "28.1700", + "5. volume": "1719023" + }, + "2019-02-15": { + "1. open": "28.0500", + "2. high": "28.2600", + "3. low": "27.9700", + "4. close": "28.2400", + "5. volume": "1298115" + }, + "2019-02-14": { + "1. open": "28.2100", + "2. high": "28.4600", + "3. low": "27.8200", + "4. close": "27.9300", + "5. volume": "3400660" + }, + "2019-02-13": { + "1. open": "28.5000", + "2. high": "28.5000", + "3. low": "28.2400", + "4. close": "28.4200", + "5. volume": "1608367" + }, + "2019-02-12": { + "1. open": "28.1300", + "2. high": "28.4300", + "3. low": "28.1100", + "4. close": "28.3000", + "5. volume": "2244461" + }, + "2019-02-11": { + "1. open": "27.7500", + "2. high": "28.1800", + "3. low": "27.7000", + "4. close": "28.1800", + "5. volume": "2492627" + }, + "2019-02-08": { + "1. open": "27.1300", + "2. high": "27.7900", + "3. low": "27.0300", + "4. close": "27.7800", + "5. volume": "1827144" + }, + "2019-02-07": { + "1. open": "27.0100", + "2. high": "27.2100", + "3. low": "27.0100", + "4. close": "27.1700", + "5. volume": "1374648" + }, + "2019-02-06": { + "1. open": "27.1400", + "2. high": "27.2300", + "3. low": "27.0100", + "4. close": "27.1200", + "5. volume": "1174007" + }, + "2019-02-05": { + "1. open": "27.1700", + "2. high": "27.2500", + "3. low": "27.0100", + "4. close": "27.1100", + "5. volume": "1217075" + }, + "2019-02-04": { + "1. open": "27.2700", + "2. high": "27.3700", + "3. low": "27.1000", + "4. close": "27.1700", + "5. volume": "1713261" + }, + "2019-02-01": { + "1. open": "27.3200", + "2. high": "27.4500", + "3. low": "27.0400", + "4. close": "27.2100", + "5. volume": "1802153" + }, + "2019-01-31": { + "1. open": "26.7100", + "2. high": "27.3300", + "3. low": "26.5800", + "4. close": "27.2200", + "5. volume": "3902707" + }, + "2019-01-30": { + "1. open": "26.4400", + "2. high": "26.7200", + "3. low": "26.3400", + "4. close": "26.5800", + "5. volume": "1952586" + }, + "2019-01-29": { + "1. open": "26.2700", + "2. high": "26.5100", + "3. low": "26.2200", + "4. close": "26.4700", + "5. volume": "1666133" + }, + "2019-01-28": { + "1. open": "26.2700", + "2. high": "26.3000", + "3. low": "25.9400", + "4. close": "26.3000", + "5. volume": "1633592" + }, + "2019-01-25": { + "1. open": "26.3600", + "2. high": "26.5100", + "3. low": "26.2100", + "4. close": "26.3000", + "5. volume": "1348910" + }, + "2019-01-24": { + "1. open": "26.4000", + "2. high": "26.5400", + "3. low": "26.3000", + "4. close": "26.3700", + "5. volume": "1951230" + }, + "2019-01-23": { + "1. open": "26.5700", + "2. high": "26.6600", + "3. low": "26.4200", + "4. close": "26.5100", + "5. volume": "1877452" + }, + "2019-01-22": { + "1. open": "26.4900", + "2. high": "26.6000", + "3. low": "26.3400", + "4. close": "26.5500", + "5. volume": "2253356" + }, + "2019-01-18": { + "1. open": "26.4000", + "2. high": "26.6900", + "3. low": "26.4000", + "4. close": "26.6700", + "5. volume": "2264976" + }, + "2019-01-17": { + "1. open": "26.2800", + "2. high": "26.5400", + "3. low": "26.1200", + "4. close": "26.2800", + "5. volume": "2073084" + }, + "2019-01-16": { + "1. open": "26.5700", + "2. high": "26.5700", + "3. low": "25.9800", + "4. close": "26.2700", + "5. volume": "2893802" + }, + "2019-01-15": { + "1. open": "26.3900", + "2. high": "26.6100", + "3. low": "26.0300", + "4. close": "26.5700", + "5. volume": "2261222" + }, + "2019-01-14": { + "1. open": "26.9900", + "2. high": "26.9900", + "3. low": "26.1400", + "4. close": "26.3500", + "5. volume": "2834550" + }, + "2019-01-11": { + "1. open": "26.4200", + "2. high": "27.0000", + "3. low": "26.3700", + "4. close": "27.0000", + "5. volume": "3711675" + }, + "2019-01-10": { + "1. open": "26.4900", + "2. high": "26.5700", + "3. low": "26.2200", + "4. close": "26.2800", + "5. volume": "2049067" + }, + "2019-01-09": { + "1. open": "26.1100", + "2. high": "26.6400", + "3. low": "26.1100", + "4. close": "26.4700", + "5. volume": "4835331" + }, + "2019-01-08": { + "1. open": "26.1300", + "2. high": "26.2300", + "3. low": "25.7300", + "4. close": "25.8900", + "5. volume": "3663890" + }, + "2019-01-07": { + "1. open": "25.5900", + "2. high": "26.0000", + "3. low": "25.5100", + "4. close": "25.8800", + "5. volume": "2073554" + }, + "2019-01-04": { + "1. open": "25.1400", + "2. high": "25.6100", + "3. low": "25.0200", + "4. close": "25.5600", + "5. volume": "3359274" + }, + "2019-01-03": { + "1. open": "25.0800", + "2. high": "25.4700", + "3. low": "24.9200", + "4. close": "25.0400", + "5. volume": "2335307" + }, + "2019-01-02": { + "1. open": "25.2800", + "2. high": "25.4550", + "3. low": "24.8600", + "4. close": "25.2800", + "5. volume": "3318522" + }, + "2018-12-31": { + "1. open": "25.4600", + "2. high": "25.7620", + "3. low": "25.2100", + "4. close": "25.6400", + "5. volume": "1927816" + }, + "2018-12-28": { + "1. open": "25.5900", + "2. high": "25.6800", + "3. low": "25.1400", + "4. close": "25.4100", + "5. volume": "2672035" + }, + "2018-12-27": { + "1. open": "25.4000", + "2. high": "25.4700", + "3. low": "24.7800", + "4. close": "25.4700", + "5. volume": "2982720" + }, + "2018-12-26": { + "1. open": "24.6700", + "2. high": "25.6100", + "3. low": "24.6700", + "4. close": "25.6100", + "5. volume": "2549514" + }, + "2018-12-24": { + "1. open": "25.1000", + "2. high": "25.1900", + "3. low": "24.5400", + "4. close": "24.6500", + "5. volume": "3477229" + }, + "2018-12-21": { + "1. open": "25.3300", + "2. high": "25.9700", + "3. low": "25.0600", + "4. close": "25.1200", + "5. volume": "5423873" + }, + "2018-12-20": { + "1. open": "25.1300", + "2. high": "25.5100", + "3. low": "24.8800", + "4. close": "25.3500", + "5. volume": "5320298" + }, + "2018-12-19": { + "1. open": "24.6900", + "2. high": "25.4500", + "3. low": "24.6900", + "4. close": "25.1000", + "5. volume": "5016033" + }, + "2018-12-18": { + "1. open": "25.2300", + "2. high": "25.3000", + "3. low": "24.5200", + "4. close": "24.6400", + "5. volume": "5475398" + }, + "2018-12-17": { + "1. open": "25.7900", + "2. high": "25.9000", + "3. low": "25.1100", + "4. close": "25.2400", + "5. volume": "5128938" + }, + "2018-12-14": { + "1. open": "25.9600", + "2. high": "26.1000", + "3. low": "25.8300", + "4. close": "25.9200", + "5. volume": "2510505" + }, + "2018-12-13": { + "1. open": "26.2200", + "2. high": "26.3400", + "3. low": "25.9600", + "4. close": "26.1500", + "5. volume": "2643087" + }, + "2018-12-12": { + "1. open": "26.5000", + "2. high": "26.5000", + "3. low": "26.0800", + "4. close": "26.1200", + "5. volume": "3105275" + }, + "2018-12-11": { + "1. open": "26.0000", + "2. high": "26.3600", + "3. low": "25.9600", + "4. close": "26.2900", + "5. volume": "3124599" + }, + "2018-12-10": { + "1. open": "26.2400", + "2. high": "26.2400", + "3. low": "25.5700", + "4. close": "25.9500", + "5. volume": "3079136" + }, + "2018-12-07": { + "1. open": "26.2500", + "2. high": "26.5000", + "3. low": "25.9700", + "4. close": "26.3000", + "5. volume": "4341053" + }, + "2018-12-06": { + "1. open": "26.2500", + "2. high": "26.2500", + "3. low": "25.3100", + "4. close": "25.9800", + "5. volume": "4286296" + }, + "2018-12-04": { + "1. open": "26.5000", + "2. high": "27.0600", + "3. low": "26.1600", + "4. close": "26.4500", + "5. volume": "6964463" + }, + "2018-12-03": { + "1. open": "26.7500", + "2. high": "26.8500", + "3. low": "25.8400", + "4. close": "26.3500", + "5. volume": "4443263" + }, + "2018-11-30": { + "1. open": "26.9600", + "2. high": "27.0800", + "3. low": "26.8800", + "4. close": "27.0000", + "5. volume": "1205054" + }, + "2018-11-29": { + "1. open": "26.8900", + "2. high": "27.0000", + "3. low": "26.6600", + "4. close": "26.9800", + "5. volume": "3333720" + }, + "2018-11-28": { + "1. open": "26.2300", + "2. high": "26.6600", + "3. low": "26.2000", + "4. close": "26.6500", + "5. volume": "3360810" + }, + "2018-11-27": { + "1. open": "26.5800", + "2. high": "26.5900", + "3. low": "25.8400", + "4. close": "26.1000", + "5. volume": "4212909" + }, + "2018-11-26": { + "1. open": "26.5400", + "2. high": "26.8000", + "3. low": "26.3800", + "4. close": "26.6800", + "5. volume": "1904329" + }, + "2018-11-23": { + "1. open": "26.4200", + "2. high": "26.6300", + "3. low": "26.1900", + "4. close": "26.5400", + "5. volume": "893362" + }, + "2018-11-21": { + "1. open": "26.2700", + "2. high": "26.3000", + "3. low": "25.6500", + "4. close": "26.1600", + "5. volume": "5581987" + }, + "2018-11-20": { + "1. open": "27.2800", + "2. high": "27.2900", + "3. low": "26.3000", + "4. close": "26.3100", + "5. volume": "2489555" + }, + "2018-11-19": { + "1. open": "27.6600", + "2. high": "27.7200", + "3. low": "27.3200", + "4. close": "27.4400", + "5. volume": "2994001" + }, + "2018-11-16": { + "1. open": "27.4100", + "2. high": "27.7900", + "3. low": "27.2600", + "4. close": "27.7100", + "5. volume": "1766026" + }, + "2018-11-15": { + "1. open": "27.6400", + "2. high": "27.6400", + "3. low": "27.2300", + "4. close": "27.5400", + "5. volume": "3051243" + }, + "2018-11-14": { + "1. open": "28.3200", + "2. high": "28.4200", + "3. low": "27.3700", + "4. close": "27.7600", + "5. volume": "8637386" + }, + "2018-11-13": { + "1. open": "28.5600", + "2. high": "28.6700", + "3. low": "27.8200", + "4. close": "27.9300", + "5. volume": "2648615" + }, + "2018-11-12": { + "1. open": "28.4200", + "2. high": "28.7100", + "3. low": "28.2800", + "4. close": "28.5100", + "5. volume": "3220932" + }, + "2018-11-09": { + "1. open": "28.3300", + "2. high": "28.5900", + "3. low": "28.1100", + "4. close": "28.5200", + "5. volume": "1954239" + }, + "2018-11-08": { + "1. open": "27.9200", + "2. high": "28.8100", + "3. low": "27.3600", + "4. close": "28.4700", + "5. volume": "4561615" + }, + "2018-11-07": { + "1. open": "27.3400", + "2. high": "27.7800", + "3. low": "27.2400", + "4. close": "27.6300", + "5. volume": "2792298" + }, + "2018-11-06": { + "1. open": "26.6300", + "2. high": "27.2500", + "3. low": "26.5700", + "4. close": "27.2100", + "5. volume": "3036204" + }, + "2018-11-05": { + "1. open": "26.7400", + "2. high": "26.9500", + "3. low": "26.4700", + "4. close": "26.6500", + "5. volume": "4898147" + }, + "2018-11-02": { + "1. open": "26.4800", + "2. high": "26.7500", + "3. low": "26.3500", + "4. close": "26.6500", + "5. volume": "6048589" + }, + "2018-11-01": { + "1. open": "26.1500", + "2. high": "26.7100", + "3. low": "25.8600", + "4. close": "26.5200", + "5. volume": "5373218" + }, + "2018-10-31": { + "1. open": "25.5800", + "2. high": "26.6000", + "3. low": "25.0800", + "4. close": "26.0000", + "5. volume": "11044642" + }, + "2018-10-30": { + "1. open": "24.4200", + "2. high": "24.6900", + "3. low": "24.2900", + "4. close": "24.5900", + "5. volume": "1904297" + }, + "2018-10-29": { + "1. open": "24.1400", + "2. high": "24.7000", + "3. low": "23.9800", + "4. close": "24.2700", + "5. volume": "2594621" + }, + "2018-10-26": { + "1. open": "23.9700", + "2. high": "24.1000", + "3. low": "23.5800", + "4. close": "24.1000", + "5. volume": "2262040" + }, + "2018-10-25": { + "1. open": "23.9300", + "2. high": "24.1000", + "3. low": "23.6400", + "4. close": "24.0500", + "5. volume": "2300146" + }, + "2018-10-24": { + "1. open": "23.6100", + "2. high": "23.9300", + "3. low": "23.4500", + "4. close": "23.9300", + "5. volume": "3880884" + }, + "2018-10-23": { + "1. open": "23.7000", + "2. high": "23.9900", + "3. low": "22.9500", + "4. close": "23.7400", + "5. volume": "3167656" + }, + "2018-10-22": { + "1. open": "24.1400", + "2. high": "24.1600", + "3. low": "23.7500", + "4. close": "23.9200", + "5. volume": "3581251" + }, + "2018-10-19": { + "1. open": "23.7600", + "2. high": "24.1700", + "3. low": "23.7600", + "4. close": "24.0800", + "5. volume": "4712325" + }, + "2018-10-18": { + "1. open": "23.9000", + "2. high": "24.0400", + "3. low": "23.4600", + "4. close": "23.8000", + "5. volume": "2011584" + }, + "2018-10-17": { + "1. open": "23.8700", + "2. high": "24.0600", + "3. low": "23.7700", + "4. close": "23.9300", + "5. volume": "1674811" + }, + "2018-10-16": { + "1. open": "23.4200", + "2. high": "24.0800", + "3. low": "23.2800", + "4. close": "23.8900", + "5. volume": "1822610" + }, + "2018-10-15": { + "1. open": "23.0900", + "2. high": "23.4100", + "3. low": "22.9800", + "4. close": "23.3100", + "5. volume": "1533516" + }, + "2018-10-12": { + "1. open": "22.8700", + "2. high": "23.1500", + "3. low": "22.5100", + "4. close": "23.0400", + "5. volume": "3044808" + }, + "2018-10-11": { + "1. open": "23.4900", + "2. high": "23.4900", + "3. low": "22.6100", + "4. close": "22.7900", + "5. volume": "3775859" + }, + "2018-10-10": { + "1. open": "23.1200", + "2. high": "23.5800", + "3. low": "22.9100", + "4. close": "23.5200", + "5. volume": "5209811" + }, + "2018-10-09": { + "1. open": "22.4100", + "2. high": "22.9800", + "3. low": "22.3900", + "4. close": "22.9600", + "5. volume": "2425293" + }, + "2018-10-08": { + "1. open": "22.3300", + "2. high": "22.5900", + "3. low": "22.2700", + "4. close": "22.5600", + "5. volume": "1331444" + }, + "2018-10-05": { + "1. open": "22.3500", + "2. high": "22.4400", + "3. low": "22.1900", + "4. close": "22.2600", + "5. volume": "1706168" + }, + "2018-10-04": { + "1. open": "22.6800", + "2. high": "22.7000", + "3. low": "22.3300", + "4. close": "22.3900", + "5. volume": "1363302" + }, + "2018-10-03": { + "1. open": "22.8000", + "2. high": "22.9100", + "3. low": "22.7200", + "4. close": "22.8300", + "5. volume": "2151406" + }, + "2018-10-02": { + "1. open": "22.9800", + "2. high": "23.0500", + "3. low": "22.7700", + "4. close": "22.8300", + "5. volume": "1512035" + }, + "2018-10-01": { + "1. open": "23.2900", + "2. high": "23.3500", + "3. low": "22.8500", + "4. close": "23.1000", + "5. volume": "1944392" + }, + "2018-09-28": { + "1. open": "23.1300", + "2. high": "23.2400", + "3. low": "23.0600", + "4. close": "23.1700", + "5. volume": "1780965" + }, + "2018-09-27": { + "1. open": "23.3500", + "2. high": "23.3800", + "3. low": "23.0800", + "4. close": "23.1100", + "5. volume": "1198111" + }, + "2018-09-26": { + "1. open": "23.5900", + "2. high": "23.6200", + "3. low": "23.3600", + "4. close": "23.4300", + "5. volume": "1946252" + }, + "2018-09-25": { + "1. open": "23.5500", + "2. high": "23.6000", + "3. low": "23.2700", + "4. close": "23.5300", + "5. volume": "1956293" + }, + "2018-09-24": { + "1. open": "23.7400", + "2. high": "23.7400", + "3. low": "23.4200", + "4. close": "23.5400", + "5. volume": "1799626" + }, + "2018-09-21": { + "1. open": "23.6600", + "2. high": "23.8600", + "3. low": "23.5700", + "4. close": "23.8000", + "5. volume": "3111442" + }, + "2018-09-20": { + "1. open": "23.5100", + "2. high": "23.8900", + "3. low": "23.4200", + "4. close": "23.6500", + "5. volume": "2287421" + }, + "2018-09-19": { + "1. open": "23.6600", + "2. high": "23.6700", + "3. low": "23.4500", + "4. close": "23.5600", + "5. volume": "1775177" + }, + "2018-09-18": { + "1. open": "23.5300", + "2. high": "23.7100", + "3. low": "23.4800", + "4. close": "23.5500", + "5. volume": "2272182" + }, + "2018-09-17": { + "1. open": "24.3800", + "2. high": "24.4000", + "3. low": "23.5000", + "4. close": "23.5400", + "5. volume": "2579983" + }, + "2018-09-14": { + "1. open": "24.1300", + "2. high": "24.4700", + "3. low": "24.0800", + "4. close": "24.4700", + "5. volume": "2309500" + }, + "2018-09-13": { + "1. open": "23.9500", + "2. high": "24.1400", + "3. low": "23.7700", + "4. close": "24.1300", + "5. volume": "1927020" + }, + "2018-09-12": { + "1. open": "23.2600", + "2. high": "24.0100", + "3. low": "23.2300", + "4. close": "24.0100", + "5. volume": "3682772" + }, + "2018-09-11": { + "1. open": "23.1000", + "2. high": "23.2000", + "3. low": "23.0100", + "4. close": "23.1800", + "5. volume": "2151801" + }, + "2018-09-10": { + "1. open": "22.9000", + "2. high": "23.2300", + "3. low": "22.8900", + "4. close": "23.1000", + "5. volume": "2848732" + }, + "2018-09-07": { + "1. open": "22.8600", + "2. high": "22.9900", + "3. low": "22.7700", + "4. close": "22.8800", + "5. volume": "3191187" + }, + "2018-09-06": { + "1. open": "23.0600", + "2. high": "23.0900", + "3. low": "22.8000", + "4. close": "22.9900", + "5. volume": "2657088" + }, + "2018-09-05": { + "1. open": "22.6100", + "2. high": "23.1700", + "3. low": "22.5100", + "4. close": "22.9500", + "5. volume": "5157973" + }, + "2018-09-04": { + "1. open": "22.7900", + "2. high": "23.1100", + "3. low": "22.6400", + "4. close": "22.6500", + "5. volume": "3779710" + }, + "2018-08-31": { + "1. open": "23.0400", + "2. high": "23.1000", + "3. low": "22.7400", + "4. close": "22.8000", + "5. volume": "1944468" + }, + "2018-08-30": { + "1. open": "23.0000", + "2. high": "23.2400", + "3. low": "22.9200", + "4. close": "23.0000", + "5. volume": "2271755" + }, + "2018-08-29": { + "1. open": "22.9100", + "2. high": "23.0300", + "3. low": "22.7500", + "4. close": "22.8000", + "5. volume": "2046181" + }, + "2018-08-28": { + "1. open": "23.1300", + "2. high": "23.1800", + "3. low": "22.7600", + "4. close": "22.9400", + "5. volume": "1886289" + }, + "2018-08-27": { + "1. open": "23.3100", + "2. high": "23.3900", + "3. low": "23.0800", + "4. close": "23.1000", + "5. volume": "1608326" + }, + "2018-08-24": { + "1. open": "23.4400", + "2. high": "23.4400", + "3. low": "23.2700", + "4. close": "23.3900", + "5. volume": "1827495" + }, + "2018-08-23": { + "1. open": "23.2400", + "2. high": "23.4600", + "3. low": "23.1600", + "4. close": "23.2000", + "5. volume": "1964742" + }, + "2018-08-22": { + "1. open": "23.0200", + "2. high": "23.4100", + "3. low": "22.9100", + "4. close": "23.1200", + "5. volume": "2440198" + }, + "2018-08-21": { + "1. open": "23.4300", + "2. high": "23.4700", + "3. low": "22.9000", + "4. close": "23.0000", + "5. volume": "2026701" + }, + "2018-08-20": { + "1. open": "23.4600", + "2. high": "23.6400", + "3. low": "23.3200", + "4. close": "23.3500", + "5. volume": "4296493" + }, + "2018-08-17": { + "1. open": "23.4800", + "2. high": "23.6400", + "3. low": "23.3400", + "4. close": "23.6300", + "5. volume": "2070951" + }, + "2018-08-16": { + "1. open": "23.4500", + "2. high": "23.6700", + "3. low": "23.4000", + "4. close": "23.5900", + "5. volume": "2637662" + }, + "2018-08-15": { + "1. open": "23.5000", + "2. high": "23.5900", + "3. low": "23.3000", + "4. close": "23.3500", + "5. volume": "2984251" + }, + "2018-08-14": { + "1. open": "23.4000", + "2. high": "23.7400", + "3. low": "23.3600", + "4. close": "23.6100", + "5. volume": "2982453" + }, + "2018-08-13": { + "1. open": "23.8700", + "2. high": "23.9900", + "3. low": "23.7100", + "4. close": "23.7600", + "5. volume": "1911753" + }, + "2018-08-10": { + "1. open": "23.8500", + "2. high": "23.8500", + "3. low": "23.6000", + "4. close": "23.7000", + "5. volume": "1229445" + }, + "2018-08-09": { + "1. open": "23.7700", + "2. high": "23.9700", + "3. low": "23.6000", + "4. close": "23.8700", + "5. volume": "2463851" + }, + "2018-08-08": { + "1. open": "24.0100", + "2. high": "24.3900", + "3. low": "23.6500", + "4. close": "23.6700", + "5. volume": "2592838" + }, + "2018-08-07": { + "1. open": "23.9000", + "2. high": "23.9000", + "3. low": "23.7100", + "4. close": "23.8600", + "5. volume": "1824955" + }, + "2018-08-06": { + "1. open": "24.1600", + "2. high": "24.1600", + "3. low": "23.8400", + "4. close": "23.9300", + "5. volume": "1560279" + }, + "2018-08-03": { + "1. open": "24.0300", + "2. high": "24.1600", + "3. low": "23.8100", + "4. close": "24.0400", + "5. volume": "2762098" + }, + "2018-08-02": { + "1. open": "24.2800", + "2. high": "24.3700", + "3. low": "23.8600", + "4. close": "23.8900", + "5. volume": "1716632" + }, + "2018-08-01": { + "1. open": "24.0700", + "2. high": "24.3300", + "3. low": "23.8800", + "4. close": "24.2000", + "5. volume": "2317919" + }, + "2018-07-31": { + "1. open": "23.9600", + "2. high": "24.0700", + "3. low": "23.8100", + "4. close": "24.0100", + "5. volume": "2242768" + }, + "2018-07-30": { + "1. open": "24.2000", + "2. high": "24.3000", + "3. low": "23.9700", + "4. close": "23.9900", + "5. volume": "2445378" + }, + "2018-07-27": { + "1. open": "24.4500", + "2. high": "24.4800", + "3. low": "24.0600", + "4. close": "24.1600", + "5. volume": "2102074" + }, + "2018-07-26": { + "1. open": "24.4600", + "2. high": "24.7200", + "3. low": "24.3600", + "4. close": "24.5200", + "5. volume": "2595967" + }, + "2018-07-25": { + "1. open": "24.6400", + "2. high": "24.7300", + "3. low": "24.3300", + "4. close": "24.3300", + "5. volume": "4131786" + }, + "2018-07-24": { + "1. open": "24.3300", + "2. high": "24.4400", + "3. low": "24.1700", + "4. close": "24.3100", + "5. volume": "3490983" + }, + "2018-07-23": { + "1. open": "24.6000", + "2. high": "24.8600", + "3. low": "24.2600", + "4. close": "24.2800", + "5. volume": "3204416" + }, + "2018-07-20": { + "1. open": "24.7500", + "2. high": "24.8100", + "3. low": "24.3400", + "4. close": "24.5700", + "5. volume": "6107010" + }, + "2018-07-19": { + "1. open": "24.7700", + "2. high": "24.7900", + "3. low": "24.2300", + "4. close": "24.4300", + "5. volume": "4559335" + }, + "2018-07-18": { + "1. open": "25.0300", + "2. high": "25.0300", + "3. low": "24.5300", + "4. close": "24.7900", + "5. volume": "6206990" + }, + "2018-07-17": { + "1. open": "24.9000", + "2. high": "25.0800", + "3. low": "24.7700", + "4. close": "24.9600", + "5. volume": "4253018" + }, + "2018-07-16": { + "1. open": "24.8300", + "2. high": "25.0000", + "3. low": "24.5600", + "4. close": "24.8000", + "5. volume": "9641292" + }, + "2018-07-13": { + "1. open": "24.8600", + "2. high": "24.9500", + "3. low": "23.8300", + "4. close": "24.2500", + "5. volume": "9070495" + }, + "2018-07-12": { + "1. open": "24.0500", + "2. high": "25.2500", + "3. low": "24.0400", + "4. close": "25.0000", + "5. volume": "12286136" + }, + "2018-07-11": { + "1. open": "21.8500", + "2. high": "24.4000", + "3. low": "21.8500", + "4. close": "24.0000", + "5. volume": "27789987" + }, + "2018-07-10": { + "1. open": "20.5000", + "2. high": "22.3900", + "3. low": "20.4600", + "4. close": "22.1900", + "5. volume": "23632300" + }, + "2018-07-09": { + "1. open": "123.3600", + "2. high": "123.7700", + "3. low": "122.4300", + "4. close": "123.6600", + "5. volume": "5536514" + }, + "2018-07-06": { + "1. open": "123.9500", + "2. high": "124.3600", + "3. low": "122.5400", + "4. close": "122.9200", + "5. volume": "21285614" + }, + "2018-07-05": { + "1. open": "123.2500", + "2. high": "123.9700", + "3. low": "123.0100", + "4. close": "123.8100", + "5. volume": "5845797" + }, + "2018-07-03": { + "1. open": "123.6250", + "2. high": "123.6250", + "3. low": "122.6000", + "4. close": "123.2200", + "5. volume": "2394812" + }, + "2018-07-02": { + "1. open": "121.3200", + "2. high": "123.7500", + "3. low": "121.3200", + "4. close": "123.6800", + "5. volume": "5890321" + }, + "2018-06-29": { + "1. open": "120.0000", + "2. high": "122.6000", + "3. low": "119.7500", + "4. close": "122.0000", + "5. volume": "35351204" + }, + "2018-06-28": { + "1. open": "119.4100", + "2. high": "120.5300", + "3. low": "118.8200", + "4. close": "120.0000", + "5. volume": "8350188" + }, + "2018-06-27": { + "1. open": "120.1000", + "2. high": "120.2200", + "3. low": "119.1100", + "4. close": "119.4000", + "5. volume": "7416004" + }, + "2018-06-26": { + "1. open": "121.3000", + "2. high": "121.3900", + "3. low": "120.1400", + "4. close": "120.2600", + "5. volume": "8622678" + }, + "2018-06-25": { + "1. open": "121.9600", + "2. high": "122.4500", + "3. low": "121.8500", + "4. close": "121.9200", + "5. volume": "2044959" + }, + "2018-06-22": { + "1. open": "122.0800", + "2. high": "124.1100", + "3. low": "121.8700", + "4. close": "122.3700", + "5. volume": "3251529" + }, + "2018-06-21": { + "1. open": "122.3900", + "2. high": "122.5000", + "3. low": "121.9405", + "4. close": "122.1500", + "5. volume": "1538898" + }, + "2018-06-20": { + "1. open": "121.4600", + "2. high": "122.0100", + "3. low": "121.1700", + "4. close": "122.0000", + "5. volume": "3205179" + }, + "2018-06-19": { + "1. open": "120.6500", + "2. high": "121.9000", + "3. low": "120.4100", + "4. close": "121.7900", + "5. volume": "1682598" + }, + "2018-06-18": { + "1. open": "121.2000", + "2. high": "121.9700", + "3. low": "121.0500", + "4. close": "121.8000", + "5. volume": "887966" + }, + "2018-06-15": { + "1. open": "120.6200", + "2. high": "121.6200", + "3. low": "120.1000", + "4. close": "121.5000", + "5. volume": "1798836" + }, + "2018-06-14": { + "1. open": "120.3300", + "2. high": "120.8800", + "3. low": "119.9900", + "4. close": "120.6300", + "5. volume": "1520692" + }, + "2018-06-13": { + "1. open": "120.7900", + "2. high": "120.8600", + "3. low": "120.4900", + "4. close": "120.4900", + "5. volume": "1170376" + }, + "2018-06-12": { + "1. open": "120.5400", + "2. high": "120.9200", + "3. low": "120.2500", + "4. close": "120.7900", + "5. volume": "1271608" + }, + "2018-06-11": { + "1. open": "120.5100", + "2. high": "120.7000", + "3. low": "120.0400", + "4. close": "120.5900", + "5. volume": "1725240" + }, + "2018-06-08": { + "1. open": "120.2500", + "2. high": "120.7400", + "3. low": "120.0750", + "4. close": "120.5200", + "5. volume": "772143" + }, + "2018-06-07": { + "1. open": "119.9500", + "2. high": "120.3400", + "3. low": "119.8500", + "4. close": "120.2100", + "5. volume": "1024221" + }, + "2018-06-06": { + "1. open": "119.9000", + "2. high": "120.2600", + "3. low": "119.7500", + "4. close": "120.2600", + "5. volume": "613259" + }, + "2018-06-05": { + "1. open": "120.0800", + "2. high": "120.1500", + "3. low": "119.5800", + "4. close": "120.1200", + "5. volume": "578568" + }, + "2018-06-04": { + "1. open": "119.9300", + "2. high": "120.2500", + "3. low": "119.3700", + "4. close": "120.2100", + "5. volume": "561300" + }, + "2018-06-01": { + "1. open": "119.9400", + "2. high": "120.2300", + "3. low": "119.3000", + "4. close": "119.9200", + "5. volume": "670861" + }, + "2018-05-31": { + "1. open": "120.2300", + "2. high": "120.4900", + "3. low": "118.7500", + "4. close": "119.3000", + "5. volume": "2962046" + }, + "2018-05-30": { + "1. open": "119.7600", + "2. high": "121.0000", + "3. low": "119.7600", + "4. close": "120.6300", + "5. volume": "977234" + }, + "2018-05-29": { + "1. open": "120.0500", + "2. high": "120.5450", + "3. low": "119.5300", + "4. close": "119.8900", + "5. volume": "513190" + }, + "2018-05-25": { + "1. open": "120.2700", + "2. high": "120.7500", + "3. low": "120.2700", + "4. close": "120.3600", + "5. volume": "558390" + }, + "2018-05-24": { + "1. open": "120.1900", + "2. high": "120.6800", + "3. low": "119.9600", + "4. close": "120.3700", + "5. volume": "1040887" + }, + "2018-05-23": { + "1. open": "119.9600", + "2. high": "120.6700", + "3. low": "119.6800", + "4. close": "120.2400", + "5. volume": "1348013" + }, + "2018-05-22": { + "1. open": "119.7000", + "2. high": "120.2500", + "3. low": "119.6342", + "4. close": "119.9000", + "5. volume": "798945" + }, + "2018-05-21": { + "1. open": "119.4600", + "2. high": "119.9500", + "3. low": "119.2800", + "4. close": "119.7300", + "5. volume": "445487" + }, + "2018-05-18": { + "1. open": "119.4000", + "2. high": "119.5900", + "3. low": "119.0600", + "4. close": "119.4700", + "5. volume": "987765" + }, + "2018-05-17": { + "1. open": "119.4000", + "2. high": "119.6500", + "3. low": "118.6600", + "4. close": "119.3800", + "5. volume": "628217" + }, + "2018-05-16": { + "1. open": "119.2800", + "2. high": "119.6200", + "3. low": "119.0200", + "4. close": "119.0300", + "5. volume": "748802" + }, + "2018-05-15": { + "1. open": "119.5500", + "2. high": "119.6900", + "3. low": "118.9100", + "4. close": "119.3700", + "5. volume": "891519" + }, + "2018-05-14": { + "1. open": "119.8800", + "2. high": "119.9600", + "3. low": "119.2500", + "4. close": "119.7000", + "5. volume": "1210377" + }, + "2018-05-11": { + "1. open": "119.6300", + "2. high": "120.1500", + "3. low": "119.2100", + "4. close": "119.3600", + "5. volume": "1092312" + }, + "2018-05-10": { + "1. open": "119.9200", + "2. high": "119.9200", + "3. low": "118.8500", + "4. close": "119.6100", + "5. volume": "905940" + }, + "2018-05-09": { + "1. open": "119.3500", + "2. high": "120.3000", + "3. low": "119.1400", + "4. close": "119.9200", + "5. volume": "591378" + }, + "2018-05-08": { + "1. open": "117.7700", + "2. high": "119.4800", + "3. low": "117.5100", + "4. close": "119.4600", + "5. volume": "825868" + }, + "2018-05-07": { + "1. open": "118.5500", + "2. high": "119.3900", + "3. low": "118.5500", + "4. close": "119.0900", + "5. volume": "746183" + }, + "2018-05-04": { + "1. open": "118.7400", + "2. high": "119.2800", + "3. low": "118.6100", + "4. close": "118.7100", + "5. volume": "743149" + }, + "2018-05-03": { + "1. open": "119.2300", + "2. high": "119.5400", + "3. low": "118.5400", + "4. close": "118.8000", + "5. volume": "1405893" + }, + "2018-05-02": { + "1. open": "119.9200", + "2. high": "119.9200", + "3. low": "119.1700", + "4. close": "119.3800", + "5. volume": "1046721" + }, + "2018-05-01": { + "1. open": "119.6500", + "2. high": "120.2600", + "3. low": "119.3100", + "4. close": "120.1100", + "5. volume": "684383" + }, + "2018-04-30": { + "1. open": "119.9700", + "2. high": "120.6600", + "3. low": "119.9300", + "4. close": "119.9600", + "5. volume": "1477256" + }, + "2018-04-27": { + "1. open": "119.5000", + "2. high": "120.4500", + "3. low": "119.5000", + "4. close": "119.9600", + "5. volume": "759175" + }, + "2018-04-26": { + "1. open": "119.4500", + "2. high": "120.1400", + "3. low": "118.9000", + "4. close": "119.8100", + "5. volume": "1277557" + }, + "2018-04-25": { + "1. open": "118.2500", + "2. high": "119.7900", + "3. low": "118.2300", + "4. close": "119.6900", + "5. volume": "1624175" + }, + "2018-04-24": { + "1. open": "120.0300", + "2. high": "120.2300", + "3. low": "118.7600", + "4. close": "118.8000", + "5. volume": "1314760" + }, + "2018-04-23": { + "1. open": "120.5700", + "2. high": "120.7400", + "3. low": "119.8600", + "4. close": "119.8800", + "5. volume": "702730" + }, + "2018-04-20": { + "1. open": "120.8400", + "2. high": "121.2650", + "3. low": "119.9900", + "4. close": "120.3200", + "5. volume": "1611875" + }, + "2018-04-19": { + "1. open": "119.6500", + "2. high": "120.5600", + "3. low": "119.0700", + "4. close": "120.4400", + "5. volume": "1496510" + }, + "2018-04-18": { + "1. open": "120.4100", + "2. high": "120.8300", + "3. low": "119.8800", + "4. close": "119.9600", + "5. volume": "1162595" + }, + "2018-04-17": { + "1. open": "121.0700", + "2. high": "121.1900", + "3. low": "120.1900", + "4. close": "120.6700", + "5. volume": "1131295" + }, + "2018-04-16": { + "1. open": "120.3700", + "2. high": "121.2400", + "3. low": "120.1100", + "4. close": "121.0400", + "5. volume": "1233398" + }, + "2018-04-13": { + "1. open": "120.7500", + "2. high": "121.1700", + "3. low": "120.3376", + "4. close": "120.8100", + "5. volume": "1200514" + }, + "2018-04-12": { + "1. open": "120.8500", + "2. high": "120.9900", + "3. low": "120.2600", + "4. close": "120.7500", + "5. volume": "640927" + }, + "2018-04-11": { + "1. open": "120.0000", + "2. high": "120.8500", + "3. low": "119.7650", + "4. close": "120.5300", + "5. volume": "907108" + }, + "2018-04-10": { + "1. open": "119.8000", + "2. high": "120.7000", + "3. low": "119.5601", + "4. close": "120.3400", + "5. volume": "1489868" + }, + "2018-04-09": { + "1. open": "118.5800", + "2. high": "120.2500", + "3. low": "118.4050", + "4. close": "119.5000", + "5. volume": "2765709" + }, + "2018-04-06": { + "1. open": "118.5400", + "2. high": "119.2000", + "3. low": "118.2900", + "4. close": "118.6000", + "5. volume": "904196" + }, + "2018-04-05": { + "1. open": "118.4800", + "2. high": "118.8900", + "3. low": "118.1200", + "4. close": "118.6500", + "5. volume": "882137" + }, + "2018-04-04": { + "1. open": "118.1400", + "2. high": "118.6300", + "3. low": "117.8300", + "4. close": "118.4200", + "5. volume": "1072159" + }, + "2018-04-03": { + "1. open": "118.0900", + "2. high": "118.4700", + "3. low": "117.6801", + "4. close": "118.1900", + "5. volume": "1233536" + }, + "2018-04-02": { + "1. open": "118.4700", + "2. high": "118.7600", + "3. low": "117.7600", + "4. close": "118.1000", + "5. volume": "1231489" + }, + "2018-03-29": { + "1. open": "118.5000", + "2. high": "118.9000", + "3. low": "118.2000", + "4. close": "118.3800", + "5. volume": "1417822" + }, + "2018-03-28": { + "1. open": "118.4400", + "2. high": "118.9700", + "3. low": "118.1100", + "4. close": "118.3600", + "5. volume": "1137444" + }, + "2018-03-27": { + "1. open": "118.2700", + "2. high": "118.3500", + "3. low": "117.8500", + "4. close": "118.2800", + "5. volume": "1217135" + }, + "2018-03-26": { + "1. open": "118.2700", + "2. high": "118.5000", + "3. low": "117.9500", + "4. close": "118.4200", + "5. volume": "596216" + }, + "2018-03-23": { + "1. open": "117.9200", + "2. high": "118.2500", + "3. low": "117.7300", + "4. close": "117.9500", + "5. volume": "1370546" + }, + "2018-03-22": { + "1. open": "117.7900", + "2. high": "118.2300", + "3. low": "117.5000", + "4. close": "118.0200", + "5. volume": "1581735" + }, + "2018-03-21": { + "1. open": "118.2500", + "2. high": "118.4200", + "3. low": "117.7400", + "4. close": "118.0000", + "5. volume": "992925" + }, + "2018-03-20": { + "1. open": "118.0500", + "2. high": "118.5000", + "3. low": "117.5600", + "4. close": "118.4000", + "5. volume": "1479883" + }, + "2018-03-19": { + "1. open": "118.0000", + "2. high": "118.5000", + "3. low": "117.6200", + "4. close": "118.3600", + "5. volume": "3177974" + }, + "2018-03-16": { + "1. open": "117.5000", + "2. high": "118.0200", + "3. low": "116.8400", + "4. close": "117.6000", + "5. volume": "1643926" + }, + "2018-03-15": { + "1. open": "117.8200", + "2. high": "118.1800", + "3. low": "116.7700", + "4. close": "117.2700", + "5. volume": "1408182" + }, + "2018-03-14": { + "1. open": "117.5500", + "2. high": "118.1200", + "3. low": "117.3550", + "4. close": "117.8100", + "5. volume": "2876720" + }, + "2018-03-13": { + "1. open": "117.9900", + "2. high": "118.2100", + "3. low": "117.5700", + "4. close": "117.6500", + "5. volume": "3976102" + }, + "2018-03-12": { + "1. open": "118.1500", + "2. high": "118.6200", + "3. low": "117.5400", + "4. close": "117.5900", + "5. volume": "3486283" + }, + "2018-03-09": { + "1. open": "117.4500", + "2. high": "118.4400", + "3. low": "116.8000", + "4. close": "117.9500", + "5. volume": "1537343" + }, + "2018-03-08": { + "1. open": "115.2500", + "2. high": "117.4900", + "3. low": "115.0100", + "4. close": "117.3500", + "5. volume": "3831418" + }, + "2018-03-07": { + "1. open": "115.7200", + "2. high": "116.7200", + "3. low": "115.6400", + "4. close": "116.3000", + "5. volume": "2355999" + }, + "2018-03-06": { + "1. open": "115.7400", + "2. high": "116.3000", + "3. low": "115.3500", + "4. close": "116.1200", + "5. volume": "2049469" + }, + "2018-03-05": { + "1. open": "116.2200", + "2. high": "116.3100", + "3. low": "115.3300", + "4. close": "115.9100", + "5. volume": "1554444" + }, + "2018-03-02": { + "1. open": "115.9100", + "2. high": "116.4700", + "3. low": "115.0000", + "4. close": "116.2400", + "5. volume": "2608436" + }, + "2018-03-01": { + "1. open": "116.0000", + "2. high": "116.7050", + "3. low": "115.3900", + "4. close": "116.4400", + "5. volume": "1810146" + }, + "2018-02-28": { + "1. open": "116.5000", + "2. high": "116.5900", + "3. low": "115.3100", + "4. close": "116.2500", + "5. volume": "1690322" + }, + "2018-02-27": { + "1. open": "116.0900", + "2. high": "116.3100", + "3. low": "115.1900", + "4. close": "116.3000", + "5. volume": "1966811" + }, + "2018-02-26": { + "1. open": "115.1000", + "2. high": "116.1200", + "3. low": "115.1000", + "4. close": "115.9600", + "5. volume": "2097060" + }, + "2018-02-23": { + "1. open": "115.1400", + "2. high": "115.5000", + "3. low": "114.9200", + "4. close": "115.3700", + "5. volume": "2055140" + }, + "2018-02-22": { + "1. open": "115.2500", + "2. high": "115.6900", + "3. low": "114.4500", + "4. close": "114.8100", + "5. volume": "2699231" + }, + "2018-02-21": { + "1. open": "115.7900", + "2. high": "116.4900", + "3. low": "115.3800", + "4. close": "115.3800", + "5. volume": "1608673" + }, + "2018-02-20": { + "1. open": "115.1000", + "2. high": "116.4400", + "3. low": "114.6400", + "4. close": "116.0600", + "5. volume": "2065725" + }, + "2018-02-16": { + "1. open": "115.1500", + "2. high": "116.5000", + "3. low": "114.8000", + "4. close": "115.1200", + "5. volume": "2677202" + }, + "2018-02-15": { + "1. open": "115.0000", + "2. high": "116.2300", + "3. low": "114.7600", + "4. close": "115.5100", + "5. volume": "2145552" + }, + "2018-02-14": { + "1. open": "115.7600", + "2. high": "116.6400", + "3. low": "114.7900", + "4. close": "114.9100", + "5. volume": "2768796" + }, + "2018-02-13": { + "1. open": "116.2700", + "2. high": "116.9300", + "3. low": "115.9000", + "4. close": "115.9500", + "5. volume": "2692599" + }, + "2018-02-12": { + "1. open": "116.9500", + "2. high": "117.6600", + "3. low": "116.5000", + "4. close": "116.7400", + "5. volume": "2754534" + }, + "2018-02-09": { + "1. open": "117.1100", + "2. high": "117.8000", + "3. low": "116.2500", + "4. close": "116.7100", + "5. volume": "3014584" + }, + "2018-02-08": { + "1. open": "118.2200", + "2. high": "118.3950", + "3. low": "116.9300", + "4. close": "116.9300", + "5. volume": "3423996" + }, + "2018-02-07": { + "1. open": "118.3800", + "2. high": "119.1500", + "3. low": "118.0000", + "4. close": "118.0000", + "5. volume": "2981774" + }, + "2018-02-06": { + "1. open": "117.5000", + "2. high": "119.5800", + "3. low": "117.4900", + "4. close": "118.3500", + "5. volume": "4319767" + }, + "2018-02-05": { + "1. open": "118.4500", + "2. high": "119.2400", + "3. low": "118.0200", + "4. close": "118.3300", + "5. volume": "3820583" + }, + "2018-02-02": { + "1. open": "119.5600", + "2. high": "119.9400", + "3. low": "118.7100", + "4. close": "118.7100", + "5. volume": "4400516" + }, + "2018-02-01": { + "1. open": "119.1000", + "2. high": "120.5800", + "3. low": "119.1000", + "4. close": "120.1000", + "5. volume": "5438173" + }, + "2018-01-31": { + "1. open": "119.2300", + "2. high": "120.4900", + "3. low": "118.9100", + "4. close": "119.3500", + "5. volume": "5963438" + }, + "2018-01-30": { + "1. open": "116.9500", + "2. high": "119.5000", + "3. low": "116.8300", + "4. close": "119.0000", + "5. volume": "5333570" + }, + "2018-01-29": { + "1. open": "126.5800", + "2. high": "126.6500", + "3. low": "116.9100", + "4. close": "117.0700", + "5. volume": "24777094" + }, + "2018-01-26": { + "1. open": "95.4500", + "2. high": "95.9150", + "3. low": "95.1900", + "4. close": "95.6500", + "5. volume": "1156170" + }, + "2018-01-25": { + "1. open": "96.0900", + "2. high": "96.1600", + "3. low": "95.4400", + "4. close": "95.6900", + "5. volume": "1098987" + }, + "2018-01-24": { + "1. open": "96.7300", + "2. high": "96.7300", + "3. low": "95.8100", + "4. close": "95.9600", + "5. volume": "1050467" + }, + "2018-01-23": { + "1. open": "96.7200", + "2. high": "97.2400", + "3. low": "96.1600", + "4. close": "96.7300", + "5. volume": "705129" + }, + "2018-01-22": { + "1. open": "96.3500", + "2. high": "96.7950", + "3. low": "96.2600", + "4. close": "96.7600", + "5. volume": "613173" + }, + "2018-01-19": { + "1. open": "95.7700", + "2. high": "96.9900", + "3. low": "95.6500", + "4. close": "96.3500", + "5. volume": "1117416" + }, + "2018-01-18": { + "1. open": "95.8600", + "2. high": "95.9700", + "3. low": "94.8600", + "4. close": "95.3200", + "5. volume": "1386152" + }, + "2018-01-17": { + "1. open": "95.3900", + "2. high": "96.4500", + "3. low": "95.0600", + "4. close": "95.9000", + "5. volume": "1051136" + }, + "2018-01-16": { + "1. open": "95.5000", + "2. high": "95.6400", + "3. low": "94.8200", + "4. close": "94.9100", + "5. volume": "1462279" + }, + "2018-01-12": { + "1. open": "95.7700", + "2. high": "95.7700", + "3. low": "95.1800", + "4. close": "95.2400", + "5. volume": "853241" + }, + "2018-01-11": { + "1. open": "95.6100", + "2. high": "96.1600", + "3. low": "95.3801", + "4. close": "95.6400", + "5. volume": "950889" + }, + "2018-01-10": { + "1. open": "95.3700", + "2. high": "95.8000", + "3. low": "94.6100", + "4. close": "95.6700", + "5. volume": "1007220" + }, + "2018-01-09": { + "1. open": "95.7700", + "2. high": "95.9800", + "3. low": "95.2400", + "4. close": "95.5200", + "5. volume": "897508" + }, + "2018-01-08": { + "1. open": "95.6200", + "2. high": "95.9900", + "3. low": "95.2000", + "4. close": "95.6800", + "5. volume": "1043874" + }, + "2018-01-05": { + "1. open": "95.9300", + "2. high": "96.0000", + "3. low": "95.1555", + "4. close": "95.5000", + "5. volume": "1036176" + }, + "2018-01-04": { + "1. open": "95.3600", + "2. high": "96.4800", + "3. low": "95.3600", + "4. close": "95.7700", + "5. volume": "1256891" + }, + "2018-01-03": { + "1. open": "95.1800", + "2. high": "95.6100", + "3. low": "94.7900", + "4. close": "95.3200", + "5. volume": "1202261" + }, + "2018-01-02": { + "1. open": "97.3700", + "2. high": "97.3700", + "3. low": "95.2100", + "4. close": "95.2700", + "5. volume": "1763934" + }, + "2017-12-29": { + "1. open": "97.0900", + "2. high": "97.8400", + "3. low": "96.7100", + "4. close": "97.0600", + "5. volume": "1075784" + }, + "2017-12-28": { + "1. open": "97.0800", + "2. high": "97.2400", + "3. low": "96.5200", + "4. close": "96.8900", + "5. volume": "902050" + }, + "2017-12-27": { + "1. open": "96.6500", + "2. high": "97.0400", + "3. low": "96.3300", + "4. close": "97.0200", + "5. volume": "647072" + }, + "2017-12-26": { + "1. open": "96.3300", + "2. high": "96.9700", + "3. low": "96.0500", + "4. close": "96.3300", + "5. volume": "791009" + }, + "2017-12-22": { + "1. open": "96.0250", + "2. high": "96.4000", + "3. low": "95.6700", + "4. close": "96.1200", + "5. volume": "867044" + }, + "2017-12-21": { + "1. open": "96.3100", + "2. high": "96.4400", + "3. low": "95.7300", + "4. close": "95.8000", + "5. volume": "1576500" + }, + "2017-12-20": { + "1. open": "94.5000", + "2. high": "96.1600", + "3. low": "94.3000", + "4. close": "95.9800", + "5. volume": "2447799" + }, + "2017-12-19": { + "1. open": "94.1200", + "2. high": "94.7900", + "3. low": "93.4500", + "4. close": "94.2300", + "5. volume": "1788436" + }, + "2017-12-18": { + "1. open": "94.8300", + "2. high": "95.2000", + "3. low": "94.0700", + "4. close": "94.1600", + "5. volume": "1342155" + }, + "2017-12-15": { + "1. open": "93.5900", + "2. high": "93.9900", + "3. low": "93.1300", + "4. close": "93.9200", + "5. volume": "1447223" + }, + "2017-12-14": { + "1. open": "93.4800", + "2. high": "94.0000", + "3. low": "92.9700", + "4. close": "92.9800", + "5. volume": "1244801" + }, + "2017-12-13": { + "1. open": "93.3300", + "2. high": "94.0100", + "3. low": "92.7400", + "4. close": "93.7600", + "5. volume": "1201226" + }, + "2017-12-12": { + "1. open": "94.2500", + "2. high": "95.0700", + "3. low": "93.6400", + "4. close": "94.1600", + "5. volume": "1176396" + }, + "2017-12-11": { + "1. open": "94.0300", + "2. high": "94.5500", + "3. low": "93.0000", + "4. close": "94.5200", + "5. volume": "721569" + }, + "2017-12-08": { + "1. open": "93.9600", + "2. high": "94.1800", + "3. low": "92.7808", + "4. close": "94.1500", + "5. volume": "1036545" + }, + "2017-12-07": { + "1. open": "94.5800", + "2. high": "94.9000", + "3. low": "93.4500", + "4. close": "94.1000", + "5. volume": "1323933" + }, + "2017-12-06": { + "1. open": "93.5300", + "2. high": "95.0400", + "3. low": "93.5300", + "4. close": "94.9500", + "5. volume": "1499596" + }, + "2017-12-05": { + "1. open": "93.2000", + "2. high": "94.1500", + "3. low": "93.1300", + "4. close": "93.5000", + "5. volume": "1731335" + }, + "2017-12-04": { + "1. open": "90.5300", + "2. high": "93.2900", + "3. low": "90.3300", + "4. close": "93.1000", + "5. volume": "1429916" + }, + "2017-12-01": { + "1. open": "90.3700", + "2. high": "90.4500", + "3. low": "88.8382", + "4. close": "90.2600", + "5. volume": "1497234" + }, + "2017-11-30": { + "1. open": "89.5200", + "2. high": "90.3500", + "3. low": "89.3600", + "4. close": "90.1900", + "5. volume": "2154389" + }, + "2017-11-29": { + "1. open": "87.4900", + "2. high": "89.5700", + "3. low": "87.2700", + "4. close": "89.4600", + "5. volume": "1411419" + }, + "2017-11-28": { + "1. open": "87.1500", + "2. high": "87.6400", + "3. low": "86.4200", + "4. close": "87.6200", + "5. volume": "892165" + }, + "2017-11-27": { + "1. open": "86.7300", + "2. high": "87.4900", + "3. low": "86.4100", + "4. close": "86.9100", + "5. volume": "834163" + }, + "2017-11-24": { + "1. open": "86.7200", + "2. high": "87.1400", + "3. low": "86.4600", + "4. close": "86.5600", + "5. volume": "312631" + }, + "2017-11-22": { + "1. open": "86.9200", + "2. high": "87.0250", + "3. low": "85.9100", + "4. close": "86.4000", + "5. volume": "652774" + }, + "2017-11-21": { + "1. open": "87.3100", + "2. high": "87.9500", + "3. low": "86.9500", + "4. close": "87.0300", + "5. volume": "942228" + }, + "2017-11-20": { + "1. open": "87.2800", + "2. high": "87.7500", + "3. low": "86.8100", + "4. close": "87.2300", + "5. volume": "706338" + }, + "2017-11-17": { + "1. open": "86.8100", + "2. high": "87.2900", + "3. low": "86.5400", + "4. close": "87.2600", + "5. volume": "668428" + }, + "2017-11-16": { + "1. open": "87.5500", + "2. high": "87.8200", + "3. low": "87.0500", + "4. close": "87.1200", + "5. volume": "799266" + }, + "2017-11-15": { + "1. open": "87.8100", + "2. high": "88.2500", + "3. low": "87.1700", + "4. close": "87.3300", + "5. volume": "959069" + }, + "2017-11-14": { + "1. open": "86.9100", + "2. high": "88.2000", + "3. low": "86.5900", + "4. close": "87.8200", + "5. volume": "1370190" + }, + "2017-11-13": { + "1. open": "86.3800", + "2. high": "87.4600", + "3. low": "86.3800", + "4. close": "87.0300", + "5. volume": "1145815" + }, + "2017-11-10": { + "1. open": "85.7200", + "2. high": "86.5400", + "3. low": "85.5000", + "4. close": "86.3200", + "5. volume": "767189" + }, + "2017-11-09": { + "1. open": "85.4900", + "2. high": "86.2700", + "3. low": "85.2210", + "4. close": "85.6900", + "5. volume": "787242" + }, + "2017-11-08": { + "1. open": "84.9300", + "2. high": "85.8100", + "3. low": "84.4600", + "4. close": "85.6100", + "5. volume": "1116867" + }, + "2017-11-07": { + "1. open": "84.2600", + "2. high": "85.3500", + "3. low": "84.0700", + "4. close": "84.4800", + "5. volume": "1874792" + }, + "2017-11-06": { + "1. open": "85.3500", + "2. high": "85.3600", + "3. low": "84.4000", + "4. close": "84.4700", + "5. volume": "1477364" + }, + "2017-11-03": { + "1. open": "85.5800", + "2. high": "86.0500", + "3. low": "85.4200", + "4. close": "85.6200", + "5. volume": "1300513" + }, + "2017-11-02": { + "1. open": "86.0400", + "2. high": "86.4000", + "3. low": "84.6900", + "4. close": "85.3400", + "5. volume": "1260982" + }, + "2017-11-01": { + "1. open": "86.0200", + "2. high": "86.6600", + "3. low": "85.5700", + "4. close": "85.8900", + "5. volume": "1341182" + }, + "2017-10-31": { + "1. open": "85.5200", + "2. high": "86.2200", + "3. low": "85.2800", + "4. close": "85.6600", + "5. volume": "1581348" + }, + "2017-10-30": { + "1. open": "85.7800", + "2. high": "85.9900", + "3. low": "84.9500", + "4. close": "85.0500", + "5. volume": "1567817" + }, + "2017-10-27": { + "1. open": "86.2800", + "2. high": "86.9200", + "3. low": "85.6000", + "4. close": "85.7500", + "5. volume": "1469249" + }, + "2017-10-26": { + "1. open": "85.9300", + "2. high": "87.5400", + "3. low": "85.4500", + "4. close": "86.4600", + "5. volume": "2516622" + }, + "2017-10-25": { + "1. open": "84.1050", + "2. high": "86.7000", + "3. low": "83.2300", + "4. close": "85.4800", + "5. volume": "4153826" + }, + "2017-10-24": { + "1. open": "90.1500", + "2. high": "90.3400", + "3. low": "89.3279", + "4. close": "89.7100", + "5. volume": "1273766" + }, + "2017-10-23": { + "1. open": "91.4200", + "2. high": "91.5000", + "3. low": "89.9400", + "4. close": "90.3300", + "5. volume": "1407309" + }, + "2017-10-20": { + "1. open": "89.3800", + "2. high": "89.4700", + "3. low": "88.8100", + "4. close": "89.0300", + "5. volume": "1057883" + }, + "2017-10-19": { + "1. open": "89.1300", + "2. high": "89.4600", + "3. low": "88.9701", + "4. close": "89.3100", + "5. volume": "1058630" + }, + "2017-10-18": { + "1. open": "89.2900", + "2. high": "89.6000", + "3. low": "88.9550", + "4. close": "89.1500", + "5. volume": "775066" + }, + "2017-10-17": { + "1. open": "89.4400", + "2. high": "89.5900", + "3. low": "88.9500", + "4. close": "89.3700", + "5. volume": "679977" + }, + "2017-10-16": { + "1. open": "89.1700", + "2. high": "89.6600", + "3. low": "88.7800", + "4. close": "89.6300", + "5. volume": "1054317" + }, + "2017-10-13": { + "1. open": "89.1500", + "2. high": "89.7000", + "3. low": "88.9600", + "4. close": "89.2500", + "5. volume": "936664" + }, + "2017-10-12": { + "1. open": "88.7400", + "2. high": "89.1100", + "3. low": "88.3800", + "4. close": "89.0600", + "5. volume": "990711" + }, + "2017-10-11": { + "1. open": "88.6300", + "2. high": "89.1400", + "3. low": "88.4594", + "4. close": "88.8000", + "5. volume": "907842" + }, + "2017-10-10": { + "1. open": "88.2800", + "2. high": "89.1300", + "3. low": "88.1600", + "4. close": "88.6100", + "5. volume": "1073411" + }, + "2017-10-09": { + "1. open": "88.2900", + "2. high": "88.4350", + "3. low": "87.7350", + "4. close": "88.0600", + "5. volume": "1083876" + }, + "2017-10-06": { + "1. open": "87.7600", + "2. high": "88.3400", + "3. low": "87.6400", + "4. close": "88.2600", + "5. volume": "834721" + }, + "2017-10-05": { + "1. open": "88.0900", + "2. high": "88.5800", + "3. low": "87.8800", + "4. close": "87.9300", + "5. volume": "1019668" + }, + "2017-10-04": { + "1. open": "87.0300", + "2. high": "87.7900", + "3. low": "86.4200", + "4. close": "87.6800", + "5. volume": "1601957" + }, + "2017-10-03": { + "1. open": "87.8100", + "2. high": "87.8450", + "3. low": "86.9900", + "4. close": "87.1300", + "5. volume": "1542307" + }, + "2017-10-02": { + "1. open": "88.5100", + "2. high": "88.5100", + "3. low": "87.1400", + "4. close": "87.6700", + "5. volume": "1173940" + }, + "2017-09-29": { + "1. open": "88.4300", + "2. high": "89.2100", + "3. low": "88.3700", + "4. close": "88.4700", + "5. volume": "1429005" + }, + "2017-09-28": { + "1. open": "87.4700", + "2. high": "88.5650", + "3. low": "87.3600", + "4. close": "88.3600", + "5. volume": "1283201" + }, + "2017-09-27": { + "1. open": "88.5400", + "2. high": "88.5800", + "3. low": "87.2800", + "4. close": "87.6500", + "5. volume": "1306114" + }, + "2017-09-26": { + "1. open": "87.7000", + "2. high": "88.9000", + "3. low": "87.5700", + "4. close": "88.7100", + "5. volume": "1352266" + }, + "2017-09-25": { + "1. open": "88.6500", + "2. high": "88.7000", + "3. low": "87.5500", + "4. close": "87.9400", + "5. volume": "1366223" + }, + "2017-09-22": { + "1. open": "89.3200", + "2. high": "89.7500", + "3. low": "88.3100", + "4. close": "88.7400", + "5. volume": "1360930" + }, + "2017-09-21": { + "1. open": "90.4700", + "2. high": "91.0000", + "3. low": "89.1900", + "4. close": "89.5000", + "5. volume": "2640868" + }, + "2017-09-20": { + "1. open": "91.4500", + "2. high": "91.7600", + "3. low": "90.9500", + "4. close": "91.6800", + "5. volume": "1055922" + }, + "2017-09-19": { + "1. open": "91.8700", + "2. high": "92.0000", + "3. low": "91.5900", + "4. close": "91.8000", + "5. volume": "969168" + }, + "2017-09-18": { + "1. open": "91.6300", + "2. high": "92.0000", + "3. low": "91.3000", + "4. close": "91.9700", + "5. volume": "801464" + }, + "2017-09-15": { + "1. open": "91.6600", + "2. high": "91.8700", + "3. low": "91.3700", + "4. close": "91.5400", + "5. volume": "1672944" + }, + "2017-09-14": { + "1. open": "91.6700", + "2. high": "92.0100", + "3. low": "91.2200", + "4. close": "91.5900", + "5. volume": "817371" + }, + "2017-09-13": { + "1. open": "91.6800", + "2. high": "92.1800", + "3. low": "91.5500", + "4. close": "91.7300", + "5. volume": "1083470" + }, + "2017-09-12": { + "1. open": "92.1300", + "2. high": "92.6900", + "3. low": "91.9500", + "4. close": "92.2400", + "5. volume": "695939" + }, + "2017-09-11": { + "1. open": "91.7100", + "2. high": "92.2300", + "3. low": "91.5600", + "4. close": "92.1100", + "5. volume": "668440" + }, + "2017-09-08": { + "1. open": "92.0500", + "2. high": "92.0500", + "3. low": "91.3900", + "4. close": "91.5200", + "5. volume": "978731" + }, + "2017-09-07": { + "1. open": "92.0900", + "2. high": "92.3600", + "3. low": "91.8500", + "4. close": "92.0900", + "5. volume": "952994" + }, + "2017-09-06": { + "1. open": "91.8300", + "2. high": "92.2400", + "3. low": "91.4050", + "4. close": "92.0800", + "5. volume": "1006707" + }, + "2017-09-05": { + "1. open": "91.6000", + "2. high": "91.8600", + "3. low": "91.2200", + "4. close": "91.8200", + "5. volume": "1074351" + }, + "2017-09-01": { + "1. open": "91.2400", + "2. high": "91.7600", + "3. low": "90.8900", + "4. close": "91.7200", + "5. volume": "772563" + }, + "2017-08-31": { + "1. open": "90.7900", + "2. high": "91.2800", + "3. low": "90.6600", + "4. close": "91.0500", + "5. volume": "1063953" + }, + "2017-08-30": { + "1. open": "90.3000", + "2. high": "90.8000", + "3. low": "89.8600", + "4. close": "90.7900", + "5. volume": "739939" + }, + "2017-08-29": { + "1. open": "90.3000", + "2. high": "90.9000", + "3. low": "90.0400", + "4. close": "90.4000", + "5. volume": "868622" + }, + "2017-08-28": { + "1. open": "90.5700", + "2. high": "90.9100", + "3. low": "90.3300", + "4. close": "90.3400", + "5. volume": "1198449" + }, + "2017-08-25": { + "1. open": "90.5700", + "2. high": "90.9700", + "3. low": "90.3100", + "4. close": "90.3400", + "5. volume": "934264" + }, + "2017-08-24": { + "1. open": "91.1400", + "2. high": "91.2800", + "3. low": "89.8500", + "4. close": "89.9600", + "5. volume": "967487" + }, + "2017-08-23": { + "1. open": "90.3000", + "2. high": "90.9000", + "3. low": "90.0400", + "4. close": "90.4000", + "5. volume": "868502" + }, + "2017-08-22": { + "1. open": "91.3800", + "2. high": "92.0100", + "3. low": "91.2900", + "4. close": "91.9300", + "5. volume": "794574" + }, + "2017-08-21": { + "1. open": "91.1200", + "2. high": "91.6600", + "3. low": "90.8500", + "4. close": "91.4000", + "5. volume": "562958" + }, + "2017-08-18": { + "1. open": "91.6500", + "2. high": "91.6600", + "3. low": "90.5500", + "4. close": "91.0800", + "5. volume": "1226608" + }, + "2017-08-17": { + "1. open": "92.3300", + "2. high": "92.8600", + "3. low": "91.5800", + "4. close": "91.7200", + "5. volume": "1055667" + }, + "2017-08-16": { + "1. open": "91.9500", + "2. high": "92.6500", + "3. low": "91.9500", + "4. close": "92.4400", + "5. volume": "595600" + }, + "2017-08-15": { + "1. open": "91.4100", + "2. high": "92.1400", + "3. low": "91.1200", + "4. close": "91.9700", + "5. volume": "436785" + }, + "2017-08-14": { + "1. open": "90.8300", + "2. high": "91.4500", + "3. low": "90.4350", + "4. close": "91.2900", + "5. volume": "652819" + }, + "2017-08-11": { + "1. open": "89.9800", + "2. high": "91.1400", + "3. low": "89.9800", + "4. close": "90.3800", + "5. volume": "615389" + }, + "2017-08-10": { + "1. open": "90.1900", + "2. high": "90.7800", + "3. low": "89.8100", + "4. close": "90.3800", + "5. volume": "866278" + }, + "2017-08-09": { + "1. open": "90.3000", + "2. high": "90.4200", + "3. low": "89.4000", + "4. close": "90.3200", + "5. volume": "1069545" + }, + "2017-08-08": { + "1. open": "90.9900", + "2. high": "91.1900", + "3. low": "90.1900", + "4. close": "90.3100", + "5. volume": "969858" + }, + "2017-08-07": { + "1. open": "90.7200", + "2. high": "91.2400", + "3. low": "90.2500", + "4. close": "91.0600", + "5. volume": "564588" + }, + "2017-08-04": { + "1. open": "91.0500", + "2. high": "91.1400", + "3. low": "89.8700", + "4. close": "90.6600", + "5. volume": "1257604" + }, + "2017-08-03": { + "1. open": "91.0700", + "2. high": "91.5800", + "3. low": "90.7600", + "4. close": "90.8600", + "5. volume": "922756" + }, + "2017-08-02": { + "1. open": "90.9100", + "2. high": "91.4700", + "3. low": "90.3600", + "4. close": "90.9900", + "5. volume": "955120" + }, + "2017-08-01": { + "1. open": "91.0500", + "2. high": "91.1400", + "3. low": "89.8700", + "4. close": "90.6600", + "5. volume": "1257604" + }, + "2017-07-31": { + "1. open": "90.6700", + "2. high": "91.3600", + "3. low": "90.4000", + "4. close": "91.1600", + "5. volume": "1358182" + }, + "2017-07-28": { + "1. open": "91.9100", + "2. high": "92.0500", + "3. low": "90.3700", + "4. close": "90.8400", + "5. volume": "1498050" + }, + "2017-07-27": { + "1. open": "91.5300", + "2. high": "93.7650", + "3. low": "91.1500", + "4. close": "92.0300", + "5. volume": "2308286" + }, + "2017-07-26": { + "1. open": "91.9000", + "2. high": "92.4500", + "3. low": "91.6400", + "4. close": "92.1500", + "5. volume": "1339249" + }, + "2017-07-25": { + "1. open": "91.8500", + "2. high": "92.0900", + "3. low": "91.4300", + "4. close": "91.8900", + "5. volume": "1048833" + }, + "2017-07-24": { + "1. open": "91.5500", + "2. high": "92.0950", + "3. low": "91.2700", + "4. close": "91.5000", + "5. volume": "1083366" + }, + "2017-07-21": { + "1. open": "91.1900", + "2. high": "91.5750", + "3. low": "91.0901", + "4. close": "91.3800", + "5. volume": "1356697" + }, + "2017-07-20": { + "1. open": "91.5200", + "2. high": "91.6850", + "3. low": "91.0800", + "4. close": "91.2600", + "5. volume": "991424" + }, + "2017-07-19": { + "1. open": "90.9600", + "2. high": "91.7400", + "3. low": "90.8300", + "4. close": "91.4000", + "5. volume": "1252471" + }, + "2017-07-18": { + "1. open": "90.2900", + "2. high": "91.2400", + "3. low": "89.8800", + "4. close": "90.9700", + "5. volume": "1243354" + }, + "2017-07-17": { + "1. open": "90.2400", + "2. high": "90.7100", + "3. low": "90.0500", + "4. close": "90.2800", + "5. volume": "754240" + }, + "2017-07-14": { + "1. open": "89.2500", + "2. high": "90.6900", + "3. low": "89.2500", + "4. close": "90.3200", + "5. volume": "937441" + }, + "2017-07-13": { + "1. open": "89.5000", + "2. high": "89.7600", + "3. low": "89.0500", + "4. close": "89.4500", + "5. volume": "992982" + }, + "2017-07-12": { + "1. open": "89.3100", + "2. high": "89.6700", + "3. low": "88.9000", + "4. close": "89.2800", + "5. volume": "885316" + }, + "2017-07-11": { + "1. open": "89.4500", + "2. high": "89.5900", + "3. low": "88.6600", + "4. close": "88.7300", + "5. volume": "1165705" + }, + "2017-07-10": { + "1. open": "89.2900", + "2. high": "89.5600", + "3. low": "88.8100", + "4. close": "89.2100", + "5. volume": "981397" + }, + "2017-07-07": { + "1. open": "89.4400", + "2. high": "89.6500", + "3. low": "88.9500", + "4. close": "89.2600", + "5. volume": "1034448" + }, + "2017-07-06": { + "1. open": "89.5600", + "2. high": "89.8200", + "3. low": "88.9500", + "4. close": "89.0700", + "5. volume": "1336438" + }, + "2017-07-05": { + "1. open": "91.2800", + "2. high": "91.2800", + "3. low": "89.5500", + "4. close": "89.7700", + "5. volume": "1453597" + }, + "2017-07-03": { + "1. open": "91.6000", + "2. high": "91.8800", + "3. low": "91.2300", + "4. close": "91.5000", + "5. volume": "405427" + }, + "2017-06-30": { + "1. open": "91.2600", + "2. high": "91.7000", + "3. low": "91.1000", + "4. close": "91.1100", + "5. volume": "748902" + }, + "2017-06-29": { + "1. open": "91.9800", + "2. high": "92.0200", + "3. low": "90.7000", + "4. close": "90.9000", + "5. volume": "854033" + }, + "2017-06-28": { + "1. open": "92.0300", + "2. high": "92.7900", + "3. low": "91.8200", + "4. close": "92.2200", + "5. volume": "1197095" + }, + "2017-06-27": { + "1. open": "92.6200", + "2. high": "92.7000", + "3. low": "91.3900", + "4. close": "91.6300", + "5. volume": "895203" + }, + "2017-06-26": { + "1. open": "93.2600", + "2. high": "93.7600", + "3. low": "92.6800", + "4. close": "92.9200", + "5. volume": "1108690" + }, + "2017-06-23": { + "1. open": "92.2500", + "2. high": "93.2700", + "3. low": "92.0100", + "4. close": "92.9100", + "5. volume": "2817197" + }, + "2017-06-22": { + "1. open": "94.8400", + "2. high": "94.9696", + "3. low": "92.2600", + "4. close": "92.3000", + "5. volume": "2252655" + }, + "2017-06-21": { + "1. open": "95.8100", + "2. high": "96.1650", + "3. low": "95.2100", + "4. close": "95.7800", + "5. volume": "1324949" + }, + "2017-06-20": { + "1. open": "95.5100", + "2. high": "96.7500", + "3. low": "95.2000", + "4. close": "96.0600", + "5. volume": "2357786" + }, + "2017-06-19": { + "1. open": "93.5300", + "2. high": "95.7100", + "3. low": "92.6900", + "4. close": "95.5300", + "5. volume": "2439236" + }, + "2017-06-16": { + "1. open": "93.7000", + "2. high": "93.7400", + "3. low": "93.0850", + "4. close": "93.2600", + "5. volume": "1717983" + }, + "2017-06-15": { + "1. open": "93.3400", + "2. high": "93.8600", + "3. low": "92.9300", + "4. close": "93.7800", + "5. volume": "895500" + }, + "2017-06-14": { + "1. open": "93.4300", + "2. high": "94.3200", + "3. low": "93.0300", + "4. close": "93.7400", + "5. volume": "1561550" + }, + "2017-06-13": { + "1. open": "92.5800", + "2. high": "93.1400", + "3. low": "91.9100", + "4. close": "92.9100", + "5. volume": "1059974" + }, + "2017-06-12": { + "1. open": "91.1200", + "2. high": "92.8000", + "3. low": "91.1200", + "4. close": "92.6600", + "5. volume": "1279534" + }, + "2017-06-09": { + "1. open": "92.0400", + "2. high": "92.3300", + "3. low": "91.0000", + "4. close": "91.4000", + "5. volume": "1175430" + }, + "2017-06-08": { + "1. open": "93.3100", + "2. high": "93.4500", + "3. low": "91.5700", + "4. close": "92.1000", + "5. volume": "1281141" + }, + "2017-06-07": { + "1. open": "92.6200", + "2. high": "93.8700", + "3. low": "92.3900", + "4. close": "93.5000", + "5. volume": "1383248" + }, + "2017-06-06": { + "1. open": "92.8300", + "2. high": "92.8300", + "3. low": "91.9400", + "4. close": "92.2900", + "5. volume": "1149181" + }, + "2017-06-05": { + "1. open": "92.6800", + "2. high": "93.1025", + "3. low": "92.2200", + "4. close": "92.8800", + "5. volume": "689887" + }, + "2017-06-02": { + "1. open": "93.1000", + "2. high": "93.2900", + "3. low": "92.4000", + "4. close": "92.8400", + "5. volume": "1058878" + }, + "2017-06-01": { + "1. open": "92.9300", + "2. high": "93.0200", + "3. low": "91.9700", + "4. close": "92.9300", + "5. volume": "1056700" + }, + "2017-05-31": { + "1. open": "92.8300", + "2. high": "93.3300", + "3. low": "92.4700", + "4. close": "92.8100", + "5. volume": "1396774" + }, + "2017-05-30": { + "1. open": "93.0500", + "2. high": "93.7100", + "3. low": "92.3300", + "4. close": "92.5900", + "5. volume": "1166648" + }, + "2017-05-26": { + "1. open": "93.2400", + "2. high": "93.8200", + "3. low": "93.1900", + "4. close": "93.4500", + "5. volume": "661052" + }, + "2017-05-25": { + "1. open": "93.4500", + "2. high": "93.6200", + "3. low": "93.0900", + "4. close": "93.3000", + "5. volume": "885229" + }, + "2017-05-24": { + "1. open": "92.2700", + "2. high": "93.6200", + "3. low": "91.9800", + "4. close": "93.2800", + "5. volume": "1064720" + }, + "2017-05-23": { + "1. open": "91.6500", + "2. high": "92.4700", + "3. low": "91.5600", + "4. close": "91.9000", + "5. volume": "912139" + }, + "2017-05-22": { + "1. open": "90.9200", + "2. high": "91.6200", + "3. low": "90.8500", + "4. close": "91.4700", + "5. volume": "1084174" + }, + "2017-05-19": { + "1. open": "90.7000", + "2. high": "91.3450", + "3. low": "90.2800", + "4. close": "90.9200", + "5. volume": "1624437" + }, + "2017-05-18": { + "1. open": "90.4600", + "2. high": "90.8900", + "3. low": "89.9400", + "4. close": "90.4300", + "5. volume": "1391381" + }, + "2017-05-17": { + "1. open": "90.8300", + "2. high": "91.1000", + "3. low": "90.2500", + "4. close": "90.3200", + "5. volume": "1471213" + }, + "2017-05-16": { + "1. open": "92.3100", + "2. high": "93.2100", + "3. low": "90.9100", + "4. close": "90.9700", + "5. volume": "1469588" + }, + "2017-05-15": { + "1. open": "90.3600", + "2. high": "91.4100", + "3. low": "90.3600", + "4. close": "91.0900", + "5. volume": "1118298" + }, + "2017-05-12": { + "1. open": "90.6000", + "2. high": "91.0200", + "3. low": "90.3000", + "4. close": "90.3500", + "5. volume": "592439" + }, + "2017-05-11": { + "1. open": "90.3700", + "2. high": "90.9200", + "3. low": "90.0800", + "4. close": "90.9000", + "5. volume": "1147100" + }, + "2017-05-10": { + "1. open": "90.6000", + "2. high": "90.8900", + "3. low": "90.3500", + "4. close": "90.4700", + "5. volume": "981268" + }, + "2017-05-09": { + "1. open": "91.1900", + "2. high": "91.2600", + "3. low": "90.3300", + "4. close": "90.5100", + "5. volume": "983768" + }, + "2017-05-08": { + "1. open": "91.1000", + "2. high": "91.4400", + "3. low": "90.6050", + "4. close": "91.0800", + "5. volume": "1076322" + }, + "2017-05-05": { + "1. open": "91.1600", + "2. high": "91.6800", + "3. low": "91.0000", + "4. close": "91.2100", + "5. volume": "896808" + }, + "2017-05-04": { + "1. open": "91.1000", + "2. high": "91.6700", + "3. low": "90.8981", + "4. close": "91.2100", + "5. volume": "1349823" + }, + "2017-05-03": { + "1. open": "90.2500", + "2. high": "90.9600", + "3. low": "89.8800", + "4. close": "90.8300", + "5. volume": "1603196" + }, + "2017-05-02": { + "1. open": "91.2200", + "2. high": "91.4700", + "3. low": "90.1400", + "4. close": "90.2300", + "5. volume": "1559075" + }, + "2017-05-01": { + "1. open": "91.6700", + "2. high": "91.6890", + "3. low": "90.7800", + "4. close": "90.8800", + "5. volume": "1251606" + }, + "2017-04-28": { + "1. open": "91.8900", + "2. high": "92.1100", + "3. low": "91.0700", + "4. close": "91.6500", + "5. volume": "2669756" + }, + "2017-04-27": { + "1. open": "93.1400", + "2. high": "93.4600", + "3. low": "91.9300", + "4. close": "92.1700", + "5. volume": "2749549" + }, + "2017-04-26": { + "1. open": "92.7600", + "2. high": "94.7900", + "3. low": "91.5000", + "4. close": "92.9800", + "5. volume": "4481278" + }, + "2017-04-25": { + "1. open": "97.9400", + "2. high": "98.6750", + "3. low": "97.8100", + "4. close": "98.4100", + "5. volume": "1630318" + }, + "2017-04-24": { + "1. open": "98.4700", + "2. high": "98.7400", + "3. low": "97.6600", + "4. close": "98.2500", + "5. volume": "1288201" + }, + "2017-04-21": { + "1. open": "98.2100", + "2. high": "98.4900", + "3. low": "97.9300", + "4. close": "97.9700", + "5. volume": "1193655" + }, + "2017-04-20": { + "1. open": "98.3800", + "2. high": "98.4725", + "3. low": "98.0000", + "4. close": "98.0900", + "5. volume": "937602" + }, + "2017-04-19": { + "1. open": "98.8800", + "2. high": "99.0300", + "3. low": "98.2700", + "4. close": "98.4200", + "5. volume": "730643" + }, + "2017-04-18": { + "1. open": "98.1800", + "2. high": "99.4700", + "3. low": "97.8800", + "4. close": "98.8800", + "5. volume": "968773" + }, + "2017-04-17": { + "1. open": "97.4200", + "2. high": "98.1500", + "3. low": "97.4200", + "4. close": "98.1500", + "5. volume": "511241" + }, + "2017-04-13": { + "1. open": "97.2100", + "2. high": "97.8100", + "3. low": "97.0140", + "4. close": "97.2100", + "5. volume": "648391" + }, + "2017-04-12": { + "1. open": "96.7200", + "2. high": "97.6400", + "3. low": "96.5150", + "4. close": "97.2800", + "5. volume": "884234" + }, + "2017-04-11": { + "1. open": "96.9900", + "2. high": "97.1800", + "3. low": "96.7200", + "4. close": "97.1200", + "5. volume": "708804" + }, + "2017-04-10": { + "1. open": "96.7000", + "2. high": "97.2500", + "3. low": "96.1700", + "4. close": "97.0900", + "5. volume": "939849" + }, + "2017-04-07": { + "1. open": "96.3400", + "2. high": "96.7200", + "3. low": "96.2050", + "4. close": "96.5500", + "5. volume": "983840" + }, + "2017-04-06": { + "1. open": "96.5200", + "2. high": "97.0000", + "3. low": "96.0900", + "4. close": "96.2400", + "5. volume": "1110591" + }, + "2017-04-05": { + "1. open": "97.2700", + "2. high": "97.5800", + "3. low": "96.5600", + "4. close": "96.9200", + "5. volume": "1450074" + }, + "2017-04-04": { + "1. open": "97.1700", + "2. high": "97.7500", + "3. low": "96.8100", + "4. close": "97.5500", + "5. volume": "816232" + }, + "2017-04-03": { + "1. open": "97.8800", + "2. high": "98.1300", + "3. low": "97.0850", + "4. close": "97.4100", + "5. volume": "1087609" + }, + "2017-03-31": { + "1. open": "97.4200", + "2. high": "98.1700", + "3. low": "97.2200", + "4. close": "97.9200", + "5. volume": "1631795" + }, + "2017-03-30": { + "1. open": "97.1400", + "2. high": "97.8500", + "3. low": "97.0000", + "4. close": "97.3400", + "5. volume": "1049491" + }, + "2017-03-29": { + "1. open": "97.1200", + "2. high": "97.2299", + "3. low": "96.5400", + "4. close": "97.0900", + "5. volume": "950234" + }, + "2017-03-28": { + "1. open": "96.9400", + "2. high": "97.2700", + "3. low": "96.5300", + "4. close": "97.1700", + "5. volume": "998199" + }, + "2017-03-27": { + "1. open": "96.5600", + "2. high": "97.4100", + "3. low": "96.2300", + "4. close": "97.2300", + "5. volume": "826270" + }, + "2017-03-24": { + "1. open": "96.6800", + "2. high": "97.1000", + "3. low": "96.5400", + "4. close": "96.9600", + "5. volume": "639043" + }, + "2017-03-23": { + "1. open": "96.7200", + "2. high": "97.4150", + "3. low": "96.4400", + "4. close": "96.6800", + "5. volume": "851160" + }, + "2017-03-22": { + "1. open": "96.9800", + "2. high": "97.3900", + "3. low": "96.3800", + "4. close": "96.9800", + "5. volume": "1041686" + }, + "2017-03-21": { + "1. open": "96.3400", + "2. high": "96.8800", + "3. low": "96.2200", + "4. close": "96.5800", + "5. volume": "1240563" + }, + "2017-03-20": { + "1. open": "95.7200", + "2. high": "96.3300", + "3. low": "95.7200", + "4. close": "96.1500", + "5. volume": "691766" + }, + "2017-03-17": { + "1. open": "96.5100", + "2. high": "96.5200", + "3. low": "95.5600", + "4. close": "95.5900", + "5. volume": "1457593" + }, + "2017-03-16": { + "1. open": "95.9200", + "2. high": "96.5300", + "3. low": "95.6700", + "4. close": "96.4100", + "5. volume": "1765449" + }, + "2017-03-15": { + "1. open": "94.7600", + "2. high": "96.4300", + "3. low": "94.5100", + "4. close": "96.1300", + "5. volume": "1060883" + }, + "2017-03-14": { + "1. open": "94.5300", + "2. high": "95.3900", + "3. low": "94.5000", + "4. close": "94.6500", + "5. volume": "864899" + }, + "2017-03-13": { + "1. open": "94.5500", + "2. high": "94.9300", + "3. low": "94.2000", + "4. close": "94.7100", + "5. volume": "950932" + }, + "2017-03-10": { + "1. open": "94.4800", + "2. high": "94.9000", + "3. low": "94.2200", + "4. close": "94.7300", + "5. volume": "1694283" + }, + "2017-03-09": { + "1. open": "94.7600", + "2. high": "94.9900", + "3. low": "94.1900", + "4. close": "94.5900", + "5. volume": "1084694" + }, + "2017-03-08": { + "1. open": "93.9500", + "2. high": "94.7500", + "3. low": "93.5700", + "4. close": "94.3600", + "5. volume": "1057216" + }, + "2017-03-07": { + "1. open": "93.9800", + "2. high": "94.7600", + "3. low": "93.8200", + "4. close": "94.2300", + "5. volume": "1566269" + }, + "2017-03-06": { + "1. open": "94.6400", + "2. high": "94.9300", + "3. low": "94.1300", + "4. close": "94.4300", + "5. volume": "1276222" + }, + "2017-03-03": { + "1. open": "95.5200", + "2. high": "95.5200", + "3. low": "94.2600", + "4. close": "94.9100", + "5. volume": "1617147" + }, + "2017-03-02": { + "1. open": "93.5700", + "2. high": "94.9450", + "3. low": "93.3001", + "4. close": "94.6200", + "5. volume": "1061554" + }, + "2017-03-01": { + "1. open": "93.3000", + "2. high": "93.8400", + "3. low": "92.9300", + "4. close": "93.2800", + "5. volume": "1296477" + }, + "2017-02-28": { + "1. open": "93.3800", + "2. high": "94.2400", + "3. low": "93.2900", + "4. close": "93.4400", + "5. volume": "1708471" + }, + "2017-02-27": { + "1. open": "94.4500", + "2. high": "94.5900", + "3. low": "93.2700", + "4. close": "93.2900", + "5. volume": "742303" + }, + "2017-02-24": { + "1. open": "94.7600", + "2. high": "95.0600", + "3. low": "94.1600", + "4. close": "94.7900", + "5. volume": "1010175" + }, + "2017-02-23": { + "1. open": "94.2600", + "2. high": "95.0900", + "3. low": "94.0500", + "4. close": "94.6200", + "5. volume": "901091" + }, + "2017-02-22": { + "1. open": "94.6000", + "2. high": "95.1500", + "3. low": "94.1800", + "4. close": "94.2600", + "5. volume": "1534834" + }, + "2017-02-21": { + "1. open": "93.9100", + "2. high": "94.8000", + "3. low": "93.5700", + "4. close": "94.5700", + "5. volume": "967959" + }, + "2017-02-17": { + "1. open": "93.8600", + "2. high": "94.7900", + "3. low": "93.5700", + "4. close": "93.9800", + "5. volume": "1594721" + }, + "2017-02-16": { + "1. open": "92.9300", + "2. high": "94.2100", + "3. low": "92.9000", + "4. close": "94.0700", + "5. volume": "1603164" + }, + "2017-02-15": { + "1. open": "92.5000", + "2. high": "93.1200", + "3. low": "91.6400", + "4. close": "92.8200", + "5. volume": "1944580" + }, + "2017-02-14": { + "1. open": "90.5100", + "2. high": "93.7200", + "3. low": "90.0000", + "4. close": "93.0700", + "5. volume": "2085217" + }, + "2017-02-13": { + "1. open": "93.5600", + "2. high": "94.0800", + "3. low": "92.7350", + "4. close": "93.4900", + "5. volume": "1683224" + }, + "2017-02-10": { + "1. open": "93.2000", + "2. high": "93.8600", + "3. low": "92.9300", + "4. close": "93.5600", + "5. volume": "887431" + }, + "2017-02-09": { + "1. open": "92.5400", + "2. high": "93.3300", + "3. low": "91.8481", + "4. close": "93.1800", + "5. volume": "905890" + }, + "2017-02-08": { + "1. open": "92.4000", + "2. high": "93.3600", + "3. low": "92.1300", + "4. close": "92.7800", + "5. volume": "1048985" + }, + "2017-02-07": { + "1. open": "91.6000", + "2. high": "92.7600", + "3. low": "91.3800", + "4. close": "92.5800", + "5. volume": "872073" + }, + "2017-02-06": { + "1. open": "91.8000", + "2. high": "91.8000", + "3. low": "91.1200", + "4. close": "91.1800", + "5. volume": "593064" + }, + "2017-02-03": { + "1. open": "92.0000", + "2. high": "92.5400", + "3. low": "91.5800", + "4. close": "91.7200", + "5. volume": "743457" + }, + "2017-02-02": { + "1. open": "90.8400", + "2. high": "91.7800", + "3. low": "90.5000", + "4. close": "91.5800", + "5. volume": "987974" + }, + "2017-02-01": { + "1. open": "91.2000", + "2. high": "91.2200", + "3. low": "90.2100", + "4. close": "90.4100", + "5. volume": "1000537" + }, + "2017-01-31": { + "1. open": "90.5600", + "2. high": "91.6300", + "3. low": "90.3300", + "4. close": "91.2000", + "5. volume": "1126948" + }, + "2017-01-30": { + "1. open": "90.1700", + "2. high": "90.7300", + "3. low": "89.8400", + "4. close": "90.6900", + "5. volume": "1082001" + }, + "2017-01-27": { + "1. open": "90.8000", + "2. high": "90.8700", + "3. low": "89.7600", + "4. close": "90.0300", + "5. volume": "709010" + }, + "2017-01-26": { + "1. open": "91.1100", + "2. high": "91.4400", + "3. low": "90.1800", + "4. close": "90.6300", + "5. volume": "1216492" + }, + "2017-01-25": { + "1. open": "91.5500", + "2. high": "91.7300", + "3. low": "91.0200", + "4. close": "91.1100", + "5. volume": "1218302" + }, + "2017-01-24": { + "1. open": "91.2100", + "2. high": "91.6000", + "3. low": "90.7100", + "4. close": "91.4500", + "5. volume": "1030576" + }, + "2017-01-23": { + "1. open": "90.6800", + "2. high": "91.2600", + "3. low": "90.5200", + "4. close": "91.2100", + "5. volume": "779512" + }, + "2017-01-20": { + "1. open": "90.6700", + "2. high": "90.9200", + "3. low": "89.9200", + "4. close": "90.7000", + "5. volume": "960857" + }, + "2017-01-19": { + "1. open": "90.4600", + "2. high": "90.6300", + "3. low": "90.0000", + "4. close": "90.3700", + "5. volume": "695240" + }, + "2017-01-18": { + "1. open": "90.2000", + "2. high": "90.7200", + "3. low": "89.9900", + "4. close": "90.3400", + "5. volume": "1526089" + }, + "2017-01-17": { + "1. open": "89.7000", + "2. high": "90.4100", + "3. low": "89.6000", + "4. close": "90.2600", + "5. volume": "1003028" + }, + "2017-01-13": { + "1. open": "89.7300", + "2. high": "89.9900", + "3. low": "89.0600", + "4. close": "89.5400", + "5. volume": "886680" + }, + "2017-01-12": { + "1. open": "89.7700", + "2. high": "90.2000", + "3. low": "89.2200", + "4. close": "89.4900", + "5. volume": "1236087" + }, + "2017-01-11": { + "1. open": "89.8000", + "2. high": "90.7000", + "3. low": "89.7200", + "4. close": "90.0200", + "5. volume": "1714013" + }, + "2017-01-10": { + "1. open": "90.3700", + "2. high": "90.6000", + "3. low": "89.7200", + "4. close": "90.0800", + "5. volume": "1887329" + }, + "2017-01-09": { + "1. open": "91.6900", + "2. high": "91.7500", + "3. low": "90.4700", + "4. close": "90.5400", + "5. volume": "1299249" + }, + "2017-01-06": { + "1. open": "91.1000", + "2. high": "91.2800", + "3. low": "90.4900", + "4. close": "90.9300", + "5. volume": "951606" + }, + "2017-01-05": { + "1. open": "91.0100", + "2. high": "91.6900", + "3. low": "90.7100", + "4. close": "91.3700", + "5. volume": "1157661" + }, + "2017-01-04": { + "1. open": "91.1000", + "2. high": "91.7400", + "3. low": "90.9600", + "4. close": "91.2900", + "5. volume": "940524" + }, + "2017-01-03": { + "1. open": "90.6700", + "2. high": "91.1700", + "3. low": "90.4000", + "4. close": "90.8600", + "5. volume": "933959" + }, + "2016-12-30": { + "1. open": "91.1400", + "2. high": "91.1400", + "3. low": "90.3700", + "4. close": "90.6700", + "5. volume": "737048" + }, + "2016-12-29": { + "1. open": "90.6100", + "2. high": "91.1400", + "3. low": "90.6000", + "4. close": "90.9600", + "5. volume": "512798" + }, + "2016-12-28": { + "1. open": "90.5300", + "2. high": "90.6525", + "3. low": "90.1500", + "4. close": "90.4600", + "5. volume": "890853" + }, + "2016-12-27": { + "1. open": "90.8800", + "2. high": "91.0500", + "3. low": "90.4800", + "4. close": "90.8700", + "5. volume": "591338" + }, + "2016-12-23": { + "1. open": "90.6500", + "2. high": "91.0400", + "3. low": "90.3800", + "4. close": "90.7800", + "5. volume": "586821" + }, + "2016-12-22": { + "1. open": "90.1500", + "2. high": "90.6300", + "3. low": "89.6450", + "4. close": "90.5100", + "5. volume": "1033831" + }, + "2016-12-21": { + "1. open": "90.5900", + "2. high": "91.0700", + "3. low": "90.2500", + "4. close": "90.3000", + "5. volume": "1010986" + }, + "2016-12-20": { + "1. open": "90.2900", + "2. high": "90.6300", + "3. low": "89.7100", + "4. close": "90.4700", + "5. volume": "1193623" + }, + "2016-12-19": { + "1. open": "90.7000", + "2. high": "90.8200", + "3. low": "90.0300", + "4. close": "90.3500", + "5. volume": "990688" + }, + "2016-12-16": { + "1. open": "90.4200", + "2. high": "90.9300", + "3. low": "90.1300", + "4. close": "90.6500", + "5. volume": "2359730" + }, + "2016-12-15": { + "1. open": "89.6000", + "2. high": "90.6300", + "3. low": "89.5000", + "4. close": "90.5200", + "5. volume": "1552421" + }, + "2016-12-14": { + "1. open": "90.4900", + "2. high": "90.6700", + "3. low": "89.2200", + "4. close": "89.7500", + "5. volume": "3400293" + }, + "2016-12-13": { + "1. open": "90.2800", + "2. high": "90.5350", + "3. low": "89.7875", + "4. close": "90.0500", + "5. volume": "1933390" + }, + "2016-12-12": { + "1. open": "89.8200", + "2. high": "90.5700", + "3. low": "89.5400", + "4. close": "90.3300", + "5. volume": "2048851" + }, + "2016-12-09": { + "1. open": "87.1700", + "2. high": "89.9400", + "3. low": "87.1700", + "4. close": "89.8400", + "5. volume": "2374847" + }, + "2016-12-08": { + "1. open": "87.7800", + "2. high": "88.1100", + "3. low": "87.3600", + "4. close": "87.7300", + "5. volume": "1832803" + }, + "2016-12-07": { + "1. open": "87.0900", + "2. high": "88.5800", + "3. low": "87.0000", + "4. close": "88.5500", + "5. volume": "1978805" + }, + "2016-12-06": { + "1. open": "86.5700", + "2. high": "87.3700", + "3. low": "86.0000", + "4. close": "87.3500", + "5. volume": "1533364" + }, + "2016-12-05": { + "1. open": "85.3500", + "2. high": "85.9600", + "3. low": "85.1700", + "4. close": "85.9500", + "5. volume": "1467396" + }, + "2016-12-02": { + "1. open": "85.3900", + "2. high": "86.2000", + "3. low": "84.7600", + "4. close": "85.1300", + "5. volume": "1926530" + }, + "2016-12-01": { + "1. open": "86.2700", + "2. high": "86.4400", + "3. low": "84.0600", + "4. close": "85.2000", + "5. volume": "1799749" + }, + "2016-11-30": { + "1. open": "88.6800", + "2. high": "89.1600", + "3. low": "86.5700", + "4. close": "86.7400", + "5. volume": "4577819" + }, + "2016-11-29": { + "1. open": "88.8500", + "2. high": "89.6600", + "3. low": "88.5101", + "4. close": "89.4500", + "5. volume": "1668061" + }, + "2016-11-28": { + "1. open": "88.1100", + "2. high": "89.0200", + "3. low": "88.0300", + "4. close": "88.8300", + "5. volume": "1329241" + }, + "2016-11-25": { + "1. open": "87.8600", + "2. high": "88.7800", + "3. low": "87.5000", + "4. close": "88.0200", + "5. volume": "828206" + }, + "2016-11-23": { + "1. open": "86.8400", + "2. high": "88.1900", + "3. low": "86.8400", + "4. close": "87.2600", + "5. volume": "2376866" + }, + "2016-11-22": { + "1. open": "85.9000", + "2. high": "87.7400", + "3. low": "85.5800", + "4. close": "87.5000", + "5. volume": "2477288" + }, + "2016-11-21": { + "1. open": "83.4400", + "2. high": "85.3100", + "3. low": "83.2500", + "4. close": "85.2500", + "5. volume": "1467087" + }, + "2016-11-18": { + "1. open": "82.9400", + "2. high": "83.6600", + "3. low": "82.8900", + "4. close": "83.4800", + "5. volume": "1416802" + }, + "2016-11-17": { + "1. open": "82.8700", + "2. high": "83.0900", + "3. low": "82.2400", + "4. close": "83.0400", + "5. volume": "1158606" + }, + "2016-11-16": { + "1. open": "83.3800", + "2. high": "83.5300", + "3. low": "82.3700", + "4. close": "82.8600", + "5. volume": "1310615" + }, + "2016-11-15": { + "1. open": "82.5700", + "2. high": "83.4800", + "3. low": "82.3550", + "4. close": "83.2600", + "5. volume": "1359913" + }, + "2016-11-14": { + "1. open": "82.5100", + "2. high": "82.6700", + "3. low": "81.5500", + "4. close": "82.4400", + "5. volume": "1752645" + }, + "2016-11-11": { + "1. open": "82.7700", + "2. high": "82.8000", + "3. low": "81.0500", + "4. close": "82.3800", + "5. volume": "1652116" + }, + "2016-11-10": { + "1. open": "85.1800", + "2. high": "85.1800", + "3. low": "83.0100", + "4. close": "83.2400", + "5. volume": "2097956" + }, + "2016-11-09": { + "1. open": "86.8400", + "2. high": "87.2000", + "3. low": "84.5000", + "4. close": "85.9300", + "5. volume": "1453149" + }, + "2016-11-08": { + "1. open": "87.5300", + "2. high": "88.8900", + "3. low": "87.4700", + "4. close": "88.5500", + "5. volume": "835346" + }, + "2016-11-07": { + "1. open": "87.1200", + "2. high": "87.7400", + "3. low": "87.1200", + "4. close": "87.7000", + "5. volume": "1164505" + }, + "2016-11-04": { + "1. open": "86.7300", + "2. high": "87.1300", + "3. low": "86.4300", + "4. close": "86.5300", + "5. volume": "1100600" + }, + "2016-11-03": { + "1. open": "87.2100", + "2. high": "87.4900", + "3. low": "86.4751", + "4. close": "86.6600", + "5. volume": "880961" + }, + "2016-11-02": { + "1. open": "86.8200", + "2. high": "87.6800", + "3. low": "86.8200", + "4. close": "87.0500", + "5. volume": "858550" + }, + "2016-11-01": { + "1. open": "87.5600", + "2. high": "87.7000", + "3. low": "86.5700", + "4. close": "86.8100", + "5. volume": "1449367" + }, + "2016-10-31": { + "1. open": "88.2600", + "2. high": "88.4250", + "3. low": "87.5200", + "4. close": "87.7900", + "5. volume": "1325542" + }, + "2016-10-28": { + "1. open": "87.3700", + "2. high": "88.4500", + "3. low": "87.1700", + "4. close": "88.2400", + "5. volume": "1654641" + }, + "2016-10-27": { + "1. open": "90.2300", + "2. high": "90.2300", + "3. low": "86.6300", + "4. close": "87.0900", + "5. volume": "2141404" + }, + "2016-10-26": { + "1. open": "88.4600", + "2. high": "90.9000", + "3. low": "88.0000", + "4. close": "88.6100", + "5. volume": "2351649" + }, + "2016-10-25": { + "1. open": "88.0800", + "2. high": "88.4100", + "3. low": "87.6500", + "4. close": "88.3200", + "5. volume": "1540414" + }, + "2016-10-24": { + "1. open": "87.8700", + "2. high": "88.5800", + "3. low": "87.7600", + "4. close": "88.3200", + "5. volume": "1199415" + }, + "2016-10-21": { + "1. open": "87.0000", + "2. high": "87.9400", + "3. low": "86.8200", + "4. close": "87.8600", + "5. volume": "1015594" + }, + "2016-10-20": { + "1. open": "88.0000", + "2. high": "88.3600", + "3. low": "87.0350", + "4. close": "87.1200", + "5. volume": "966890" + }, + "2016-10-19": { + "1. open": "87.6200", + "2. high": "88.2900", + "3. low": "87.0200", + "4. close": "88.0200", + "5. volume": "1235458" + }, + "2016-10-18": { + "1. open": "88.1000", + "2. high": "88.3650", + "3. low": "87.6400", + "4. close": "87.6600", + "5. volume": "752355" + }, + "2016-10-17": { + "1. open": "87.3600", + "2. high": "87.7000", + "3. low": "87.0100", + "4. close": "87.6700", + "5. volume": "1020358" + }, + "2016-10-14": { + "1. open": "87.3600", + "2. high": "87.7350", + "3. low": "87.0200", + "4. close": "87.1200", + "5. volume": "1048542" + }, + "2016-10-13": { + "1. open": "86.9900", + "2. high": "87.6400", + "3. low": "86.6600", + "4. close": "87.3600", + "5. volume": "1250487" + }, + "2016-10-12": { + "1. open": "87.2100", + "2. high": "87.5900", + "3. low": "86.8400", + "4. close": "87.3500", + "5. volume": "1597041" + }, + "2016-10-11": { + "1. open": "87.7300", + "2. high": "87.8250", + "3. low": "86.7700", + "4. close": "87.1400", + "5. volume": "860396" + }, + "2016-10-10": { + "1. open": "87.6100", + "2. high": "87.9100", + "3. low": "87.0100", + "4. close": "87.7900", + "5. volume": "1052673" + }, + "2016-10-07": { + "1. open": "88.1300", + "2. high": "88.2400", + "3. low": "87.0400", + "4. close": "87.4900", + "5. volume": "1251595" + }, + "2016-10-06": { + "1. open": "87.0800", + "2. high": "88.3200", + "3. low": "86.7100", + "4. close": "88.0400", + "5. volume": "1211346" + }, + "2016-10-05": { + "1. open": "87.0300", + "2. high": "88.1500", + "3. low": "86.9500", + "4. close": "87.1200", + "5. volume": "2147715" + }, + "2016-10-04": { + "1. open": "88.2500", + "2. high": "88.8800", + "3. low": "85.3200", + "4. close": "86.8600", + "5. volume": "3466475" + }, + "2016-10-03": { + "1. open": "90.9300", + "2. high": "90.9800", + "3. low": "90.1100", + "4. close": "90.7600", + "5. volume": "1101769" + }, + "2016-09-30": { + "1. open": "91.1700", + "2. high": "91.6500", + "3. low": "90.6000", + "4. close": "91.3100", + "5. volume": "969451" + }, + "2016-09-29": { + "1. open": "91.4700", + "2. high": "91.9900", + "3. low": "90.6000", + "4. close": "90.7200", + "5. volume": "1042735" + }, + "2016-09-28": { + "1. open": "90.8000", + "2. high": "91.3600", + "3. low": "90.5000", + "4. close": "91.2800", + "5. volume": "1110247" + }, + "2016-09-27": { + "1. open": "90.8400", + "2. high": "90.9500", + "3. low": "90.2000", + "4. close": "90.6500", + "5. volume": "1283831" + }, + "2016-09-26": { + "1. open": "91.5000", + "2. high": "91.5100", + "3. low": "90.2000", + "4. close": "90.2900", + "5. volume": "1179094" + }, + "2016-09-23": { + "1. open": "91.6200", + "2. high": "92.2200", + "3. low": "91.2000", + "4. close": "91.6100", + "5. volume": "1261787" + }, + "2016-09-22": { + "1. open": "91.8300", + "2. high": "92.2300", + "3. low": "91.5300", + "4. close": "92.0000", + "5. volume": "1068114" + }, + "2016-09-21": { + "1. open": "90.7100", + "2. high": "91.6400", + "3. low": "90.1400", + "4. close": "91.4000", + "5. volume": "996255" + }, + "2016-09-20": { + "1. open": "91.0900", + "2. high": "91.3500", + "3. low": "90.4900", + "4. close": "90.7900", + "5. volume": "1200451" + }, + "2016-09-19": { + "1. open": "90.6600", + "2. high": "90.9800", + "3. low": "90.6000", + "4. close": "90.7700", + "5. volume": "887378" + }, + "2016-09-16": { + "1. open": "90.0900", + "2. high": "90.8850", + "3. low": "89.4500", + "4. close": "90.7500", + "5. volume": "1381052" + }, + "2016-09-15": { + "1. open": "90.1100", + "2. high": "90.5400", + "3. low": "89.9000", + "4. close": "90.2200", + "5. volume": "1036720" + }, + "2016-09-14": { + "1. open": "90.1900", + "2. high": "90.8000", + "3. low": "90.0300", + "4. close": "90.2800", + "5. volume": "756790" + }, + "2016-09-13": { + "1. open": "91.0300", + "2. high": "91.3600", + "3. low": "89.9700", + "4. close": "90.0500", + "5. volume": "1284331" + }, + "2016-09-12": { + "1. open": "90.1900", + "2. high": "91.3500", + "3. low": "89.9400", + "4. close": "91.2600", + "5. volume": "1561052" + }, + "2016-09-09": { + "1. open": "91.9300", + "2. high": "91.9300", + "3. low": "89.8300", + "4. close": "89.8400", + "5. volume": "1488906" + }, + "2016-09-08": { + "1. open": "93.1500", + "2. high": "93.8800", + "3. low": "92.7700", + "4. close": "92.9900", + "5. volume": "1172842" + }, + "2016-09-07": { + "1. open": "93.5700", + "2. high": "93.9690", + "3. low": "92.7500", + "4. close": "93.5500", + "5. volume": "1295167" + }, + "2016-09-06": { + "1. open": "94.3300", + "2. high": "94.6800", + "3. low": "93.4500", + "4. close": "93.9700", + "5. volume": "1460718" + }, + "2016-09-02": { + "1. open": "93.5900", + "2. high": "94.5700", + "3. low": "93.4200", + "4. close": "94.4600", + "5. volume": "945916" + }, + "2016-09-01": { + "1. open": "93.5900", + "2. high": "93.7800", + "3. low": "92.6100", + "4. close": "93.3200", + "5. volume": "1183428" + }, + "2016-08-31": { + "1. open": "93.1800", + "2. high": "93.8600", + "3. low": "92.9300", + "4. close": "93.7000", + "5. volume": "1106963" + }, + "2016-08-30": { + "1. open": "93.4600", + "2. high": "93.7100", + "3. low": "92.9200", + "4. close": "93.1700", + "5. volume": "963289" + }, + "2016-08-29": { + "1. open": "93.5200", + "2. high": "93.7800", + "3. low": "93.1000", + "4. close": "93.3900", + "5. volume": "778316" + }, + "2016-08-26": { + "1. open": "93.7200", + "2. high": "94.2800", + "3. low": "93.0750", + "4. close": "93.2800", + "5. volume": "884933" + }, + "2016-08-25": { + "1. open": "93.5300", + "2. high": "93.8800", + "3. low": "93.1600", + "4. close": "93.5200", + "5. volume": "1188663" + }, + "2016-08-24": { + "1. open": "93.1400", + "2. high": "94.0700", + "3. low": "92.8100", + "4. close": "93.4100", + "5. volume": "1373860" + }, + "2016-08-23": { + "1. open": "94.4600", + "2. high": "95.1200", + "3. low": "92.9100", + "4. close": "93.4700", + "5. volume": "1545163" + }, + "2016-08-22": { + "1. open": "94.9700", + "2. high": "95.1800", + "3. low": "94.2400", + "4. close": "94.4700", + "5. volume": "2013510" + }, + "2016-08-19": { + "1. open": "95.6100", + "2. high": "95.7400", + "3. low": "94.4100", + "4. close": "94.9500", + "5. volume": "1388283" + }, + "2016-08-18": { + "1. open": "95.6900", + "2. high": "96.2700", + "3. low": "95.4275", + "4. close": "95.6400", + "5. volume": "726155" + }, + "2016-08-17": { + "1. open": "95.3400", + "2. high": "96.0100", + "3. low": "94.8600", + "4. close": "95.8900", + "5. volume": "1484339" + }, + "2016-08-16": { + "1. open": "96.6500", + "2. high": "96.9600", + "3. low": "95.1600", + "4. close": "95.2100", + "5. volume": "1433987" + }, + "2016-08-15": { + "1. open": "97.3200", + "2. high": "97.4200", + "3. low": "96.9200", + "4. close": "97.0000", + "5. volume": "699271" + }, + "2016-08-12": { + "1. open": "97.2000", + "2. high": "97.4900", + "3. low": "96.8701", + "4. close": "97.2300", + "5. volume": "655606" + }, + "2016-08-11": { + "1. open": "97.3700", + "2. high": "97.6800", + "3. low": "96.6500", + "4. close": "96.9800", + "5. volume": "944465" + }, + "2016-08-10": { + "1. open": "95.8500", + "2. high": "97.3200", + "3. low": "95.7000", + "4. close": "97.0300", + "5. volume": "1098985" + }, + "2016-08-09": { + "1. open": "96.0300", + "2. high": "96.7550", + "3. low": "95.7000", + "4. close": "95.9000", + "5. volume": "1293780" + }, + "2016-08-08": { + "1. open": "96.7800", + "2. high": "96.7800", + "3. low": "95.5100", + "4. close": "95.9300", + "5. volume": "1110237" + }, + "2016-08-05": { + "1. open": "97.5100", + "2. high": "98.2400", + "3. low": "96.4300", + "4. close": "96.7800", + "5. volume": "1130100" + }, + "2016-08-04": { + "1. open": "96.7100", + "2. high": "97.4900", + "3. low": "96.4500", + "4. close": "97.1900", + "5. volume": "873006" + }, + "2016-08-03": { + "1. open": "97.3700", + "2. high": "97.3700", + "3. low": "96.3000", + "4. close": "96.6600", + "5. volume": "887097" + }, + "2016-08-02": { + "1. open": "97.7800", + "2. high": "98.1600", + "3. low": "96.7000", + "4. close": "97.0100", + "5. volume": "1348452" + }, + "2016-08-01": { + "1. open": "98.3300", + "2. high": "98.4500", + "3. low": "97.8200", + "4. close": "98.0000", + "5. volume": "1309387" + }, + "2016-07-29": { + "1. open": "97.8600", + "2. high": "98.8000", + "3. low": "97.8600", + "4. close": "98.5100", + "5. volume": "980277" + }, + "2016-07-28": { + "1. open": "96.2000", + "2. high": "98.0800", + "3. low": "96.2000", + "4. close": "97.8700", + "5. volume": "1124067" + }, + "2016-07-27": { + "1. open": "96.7400", + "2. high": "97.0600", + "3. low": "94.5500", + "4. close": "96.2000", + "5. volume": "1923704" + }, + "2016-07-26": { + "1. open": "97.9100", + "2. high": "98.0790", + "3. low": "97.1200", + "4. close": "97.1900", + "5. volume": "1040432" + }, + "2016-07-25": { + "1. open": "98.2000", + "2. high": "98.3500", + "3. low": "97.2000", + "4. close": "98.0200", + "5. volume": "897519" + }, + "2016-07-22": { + "1. open": "97.6800", + "2. high": "98.4200", + "3. low": "97.5700", + "4. close": "98.3400", + "5. volume": "671374" + }, + "2016-07-21": { + "1. open": "97.2900", + "2. high": "97.6000", + "3. low": "97.0700", + "4. close": "97.5700", + "5. volume": "791135" + }, + "2016-07-20": { + "1. open": "97.9700", + "2. high": "98.3300", + "3. low": "97.3300", + "4. close": "97.7900", + "5. volume": "1219022" + }, + "2016-07-19": { + "1. open": "96.6700", + "2. high": "97.8700", + "3. low": "96.5900", + "4. close": "97.8600", + "5. volume": "963224" + }, + "2016-07-18": { + "1. open": "97.1900", + "2. high": "97.2100", + "3. low": "96.1900", + "4. close": "96.6200", + "5. volume": "439276" + }, + "2016-07-15": { + "1. open": "97.0900", + "2. high": "97.4000", + "3. low": "96.7600", + "4. close": "97.0100", + "5. volume": "593873" + }, + "2016-07-14": { + "1. open": "95.9400", + "2. high": "97.5400", + "3. low": "95.9400", + "4. close": "96.9500", + "5. volume": "727641" + }, + "2016-07-13": { + "1. open": "96.7100", + "2. high": "97.3500", + "3. low": "96.3300", + "4. close": "97.2100", + "5. volume": "703595" + }, + "2016-07-12": { + "1. open": "96.2200", + "2. high": "96.9700", + "3. low": "96.1700", + "4. close": "96.8100", + "5. volume": "831786" + }, + "2016-07-11": { + "1. open": "96.6800", + "2. high": "96.8400", + "3. low": "96.0200", + "4. close": "96.5400", + "5. volume": "876245" + }, + "2016-07-08": { + "1. open": "97.2500", + "2. high": "97.4300", + "3. low": "96.5200", + "4. close": "97.1300", + "5. volume": "822498" + }, + "2016-07-07": { + "1. open": "98.0300", + "2. high": "98.4000", + "3. low": "96.8400", + "4. close": "97.0100", + "5. volume": "915584" + }, + "2016-07-06": { + "1. open": "97.5200", + "2. high": "98.1400", + "3. low": "96.4800", + "4. close": "97.7400", + "5. volume": "1592937" + }, + "2016-07-05": { + "1. open": "95.7900", + "2. high": "98.0700", + "3. low": "95.5400", + "4. close": "97.3400", + "5. volume": "967749" + }, + "2016-07-01": { + "1. open": "97.0700", + "2. high": "97.0700", + "3. low": "95.5700", + "4. close": "95.6500", + "5. volume": "995560" + }, + "2016-06-30": { + "1. open": "94.0500", + "2. high": "96.6500", + "3. low": "94.0400", + "4. close": "96.6300", + "5. volume": "1500428" + }, + "2016-06-29": { + "1. open": "95.0600", + "2. high": "95.5900", + "3. low": "93.6100", + "4. close": "94.0800", + "5. volume": "1336883" + }, + "2016-06-28": { + "1. open": "95.6400", + "2. high": "95.6400", + "3. low": "93.7200", + "4. close": "94.7300", + "5. volume": "2098708" + }, + "2016-06-27": { + "1. open": "91.9100", + "2. high": "96.2800", + "3. low": "91.8000", + "4. close": "95.8500", + "5. volume": "3621097" + }, + "2016-06-24": { + "1. open": "90.7200", + "2. high": "92.8600", + "3. low": "90.1799", + "4. close": "92.1800", + "5. volume": "1412419" + }, + "2016-06-23": { + "1. open": "92.5100", + "2. high": "92.6400", + "3. low": "92.0800", + "4. close": "92.5700", + "5. volume": "418309" + }, + "2016-06-22": { + "1. open": "92.5500", + "2. high": "92.9000", + "3. low": "92.0100", + "4. close": "92.1100", + "5. volume": "870597" + }, + "2016-06-21": { + "1. open": "92.3800", + "2. high": "92.8900", + "3. low": "92.0601", + "4. close": "92.3700", + "5. volume": "631715" + }, + "2016-06-20": { + "1. open": "91.9300", + "2. high": "92.6264", + "3. low": "91.8650", + "4. close": "91.9700", + "5. volume": "815544" + }, + "2016-06-17": { + "1. open": "91.9700", + "2. high": "92.0697", + "3. low": "90.5600", + "4. close": "91.3700", + "5. volume": "1677751" + }, + "2016-06-16": { + "1. open": "91.0200", + "2. high": "92.4700", + "3. low": "90.9000", + "4. close": "92.4100", + "5. volume": "1201504" + }, + "2016-06-15": { + "1. open": "91.7800", + "2. high": "92.0200", + "3. low": "90.9800", + "4. close": "91.3000", + "5. volume": "983425" + }, + "2016-06-14": { + "1. open": "91.1800", + "2. high": "91.8400", + "3. low": "90.2300", + "4. close": "91.7200", + "5. volume": "1204620" + }, + "2016-06-13": { + "1. open": "92.2800", + "2. high": "92.8500", + "3. low": "91.5400", + "4. close": "91.6300", + "5. volume": "841790" + }, + "2016-06-10": { + "1. open": "91.5900", + "2. high": "92.4600", + "3. low": "91.4800", + "4. close": "92.2200", + "5. volume": "1026044" + }, + "2016-06-09": { + "1. open": "91.8300", + "2. high": "92.4900", + "3. low": "91.4600", + "4. close": "92.3800", + "5. volume": "1079135" + }, + "2016-06-08": { + "1. open": "91.5700", + "2. high": "91.9500", + "3. low": "91.0000", + "4. close": "91.8600", + "5. volume": "848708" + }, + "2016-06-07": { + "1. open": "92.3500", + "2. high": "92.4200", + "3. low": "91.6900", + "4. close": "91.7800", + "5. volume": "881267" + }, + "2016-06-06": { + "1. open": "92.7000", + "2. high": "92.9400", + "3. low": "92.1400", + "4. close": "92.3200", + "5. volume": "560857" + }, + "2016-06-03": { + "1. open": "92.0800", + "2. high": "92.7924", + "3. low": "91.9300", + "4. close": "92.7100", + "5. volume": "657763" + }, + "2016-06-02": { + "1. open": "92.1200", + "2. high": "92.3700", + "3. low": "91.8000", + "4. close": "92.0400", + "5. volume": "669584" + }, + "2016-06-01": { + "1. open": "91.5800", + "2. high": "92.5200", + "3. low": "91.4000", + "4. close": "92.3500", + "5. volume": "1125925" + }, + "2016-05-31": { + "1. open": "92.3800", + "2. high": "92.6900", + "3. low": "91.0000", + "4. close": "91.4000", + "5. volume": "2048524" + }, + "2016-05-27": { + "1. open": "92.1800", + "2. high": "92.7100", + "3. low": "91.8465", + "4. close": "92.1500", + "5. volume": "703100" + }, + "2016-05-26": { + "1. open": "91.9400", + "2. high": "92.3900", + "3. low": "91.7400", + "4. close": "92.1800", + "5. volume": "941006" + }, + "2016-05-25": { + "1. open": "92.5000", + "2. high": "92.8080", + "3. low": "91.7400", + "4. close": "91.7700", + "5. volume": "788287" + }, + "2016-05-24": { + "1. open": "92.1500", + "2. high": "93.0100", + "3. low": "92.1200", + "4. close": "92.6900", + "5. volume": "832884" + }, + "2016-05-23": { + "1. open": "91.5000", + "2. high": "92.2900", + "3. low": "91.2000", + "4. close": "91.9100", + "5. volume": "914546" + }, + "2016-05-20": { + "1. open": "92.6800", + "2. high": "92.6800", + "3. low": "91.1400", + "4. close": "91.2100", + "5. volume": "884337" + }, + "2016-05-19": { + "1. open": "91.7700", + "2. high": "92.3100", + "3. low": "91.5400", + "4. close": "92.2000", + "5. volume": "665320" + }, + "2016-05-18": { + "1. open": "92.1900", + "2. high": "92.7400", + "3. low": "91.3600", + "4. close": "91.8500", + "5. volume": "1110066" + }, + "2016-05-17": { + "1. open": "94.1300", + "2. high": "94.2900", + "3. low": "92.0000", + "4. close": "92.4100", + "5. volume": "1118695" + }, + "2016-05-16": { + "1. open": "94.7600", + "2. high": "94.9450", + "3. low": "93.7200", + "4. close": "94.4300", + "5. volume": "1440435" + }, + "2016-05-13": { + "1. open": "95.4200", + "2. high": "95.8300", + "3. low": "94.5000", + "4. close": "94.9100", + "5. volume": "803942" + }, + "2016-05-12": { + "1. open": "94.9200", + "2. high": "95.5600", + "3. low": "94.3900", + "4. close": "95.5600", + "5. volume": "1124617" + }, + "2016-05-11": { + "1. open": "95.4000", + "2. high": "95.7400", + "3. low": "94.6600", + "4. close": "94.7700", + "5. volume": "604170" + }, + "2016-05-10": { + "1. open": "95.0500", + "2. high": "95.7800", + "3. low": "94.6700", + "4. close": "95.4300", + "5. volume": "1213045" + }, + "2016-05-09": { + "1. open": "93.9500", + "2. high": "95.0100", + "3. low": "93.9450", + "4. close": "94.8900", + "5. volume": "1094682" + }, + "2016-05-06": { + "1. open": "92.8300", + "2. high": "94.1200", + "3. low": "92.5900", + "4. close": "93.9500", + "5. volume": "925893" + }, + "2016-05-05": { + "1. open": "92.6400", + "2. high": "93.5699", + "3. low": "92.6300", + "4. close": "92.9800", + "5. volume": "979991" + }, + "2016-05-04": { + "1. open": "91.7600", + "2. high": "92.9800", + "3. low": "91.4000", + "4. close": "92.7400", + "5. volume": "847931" + }, + "2016-05-03": { + "1. open": "91.8900", + "2. high": "92.6500", + "3. low": "91.6500", + "4. close": "92.0500", + "5. volume": "1108230" + }, + "2016-05-02": { + "1. open": "91.0700", + "2. high": "92.4500", + "3. low": "90.8200", + "4. close": "92.0600", + "5. volume": "1409638" + }, + "2016-04-29": { + "1. open": "90.4900", + "2. high": "90.9600", + "3. low": "90.0200", + "4. close": "90.9100", + "5. volume": "1542989" + }, + "2016-04-28": { + "1. open": "89.9700", + "2. high": "91.1200", + "3. low": "89.5255", + "4. close": "90.6100", + "5. volume": "1554597" + }, + "2016-04-27": { + "1. open": "89.3000", + "2. high": "90.5200", + "3. low": "89.1350", + "4. close": "90.3800", + "5. volume": "2670568" + }, + "2016-04-26": { + "1. open": "87.7200", + "2. high": "88.5600", + "3. low": "87.5250", + "4. close": "87.7800", + "5. volume": "1535581" + }, + "2016-04-25": { + "1. open": "86.5100", + "2. high": "87.7100", + "3. low": "86.4500", + "4. close": "87.6300", + "5. volume": "1191134" + }, + "2016-04-22": { + "1. open": "86.3600", + "2. high": "86.7900", + "3. low": "86.2500", + "4. close": "86.6200", + "5. volume": "1471558" + }, + "2016-04-21": { + "1. open": "87.7000", + "2. high": "87.9700", + "3. low": "86.0300", + "4. close": "86.4200", + "5. volume": "1950098" + }, + "2016-04-20": { + "1. open": "89.5000", + "2. high": "89.6300", + "3. low": "87.8200", + "4. close": "87.8500", + "5. volume": "1283755" + }, + "2016-04-19": { + "1. open": "89.1000", + "2. high": "89.8100", + "3. low": "88.6200", + "4. close": "89.5900", + "5. volume": "1337482" + }, + "2016-04-18": { + "1. open": "88.6700", + "2. high": "89.0300", + "3. low": "88.3700", + "4. close": "88.8200", + "5. volume": "1196058" + }, + "2016-04-15": { + "1. open": "88.3100", + "2. high": "88.4800", + "3. low": "87.7550", + "4. close": "88.4300", + "5. volume": "1533217" + }, + "2016-04-14": { + "1. open": "89.2500", + "2. high": "89.5100", + "3. low": "88.1800", + "4. close": "88.2500", + "5. volume": "2009934" + }, + "2016-04-13": { + "1. open": "90.6800", + "2. high": "90.6900", + "3. low": "89.2600", + "4. close": "89.3600", + "5. volume": "1356593" + }, + "2016-04-12": { + "1. open": "90.7400", + "2. high": "91.4700", + "3. low": "90.4500", + "4. close": "90.6000", + "5. volume": "989110" + }, + "2016-04-11": { + "1. open": "91.5700", + "2. high": "92.2600", + "3. low": "90.6800", + "4. close": "90.7500", + "5. volume": "1206598" + }, + "2016-04-08": { + "1. open": "90.1800", + "2. high": "91.8400", + "3. low": "89.9800", + "4. close": "91.5200", + "5. volume": "1259881" + }, + "2016-04-07": { + "1. open": "90.7400", + "2. high": "90.9450", + "3. low": "89.7100", + "4. close": "89.9700", + "5. volume": "1620519" + }, + "2016-04-06": { + "1. open": "91.1700", + "2. high": "91.4400", + "3. low": "90.2000", + "4. close": "91.2400", + "5. volume": "1083578" + }, + "2016-04-05": { + "1. open": "90.4500", + "2. high": "91.9600", + "3. low": "90.2200", + "4. close": "91.2800", + "5. volume": "2442932" + }, + "2016-04-04": { + "1. open": "91.4800", + "2. high": "91.8000", + "3. low": "90.4400", + "4. close": "91.0000", + "5. volume": "1415360" + }, + "2016-04-01": { + "1. open": "89.4500", + "2. high": "91.3700", + "3. low": "89.1700", + "4. close": "91.3000", + "5. volume": "1659979" + }, + "2016-03-31": { + "1. open": "90.0600", + "2. high": "90.4400", + "3. low": "89.3300", + "4. close": "89.4200", + "5. volume": "1145543" + }, + "2016-03-30": { + "1. open": "90.1300", + "2. high": "90.4500", + "3. low": "89.4500", + "4. close": "89.9400", + "5. volume": "1240514" + }, + "2016-03-29": { + "1. open": "89.4400", + "2. high": "90.1500", + "3. low": "89.3500", + "4. close": "90.0200", + "5. volume": "1018440" + }, + "2016-03-28": { + "1. open": "88.3000", + "2. high": "89.9400", + "3. low": "88.3000", + "4. close": "89.4400", + "5. volume": "1128463" + }, + "2016-03-24": { + "1. open": "89.5400", + "2. high": "90.0999", + "3. low": "88.0000", + "4. close": "88.2300", + "5. volume": "1488329" + }, + "2016-03-23": { + "1. open": "89.3600", + "2. high": "90.6200", + "3. low": "89.0000", + "4. close": "89.9600", + "5. volume": "1491905" + }, + "2016-03-22": { + "1. open": "90.1700", + "2. high": "90.2800", + "3. low": "89.1300", + "4. close": "89.3700", + "5. volume": "1383836" + }, + "2016-03-21": { + "1. open": "90.3400", + "2. high": "90.9600", + "3. low": "89.9100", + "4. close": "90.2400", + "5. volume": "1648312" + }, + "2016-03-18": { + "1. open": "91.7700", + "2. high": "91.7700", + "3. low": "90.2800", + "4. close": "90.3500", + "5. volume": "2210863" + }, + "2016-03-17": { + "1. open": "90.2000", + "2. high": "92.0000", + "3. low": "90.1500", + "4. close": "91.7900", + "5. volume": "1604334" + }, + "2016-03-16": { + "1. open": "90.2200", + "2. high": "90.5800", + "3. low": "89.2600", + "4. close": "90.2000", + "5. volume": "1465930" + }, + "2016-03-15": { + "1. open": "90.4500", + "2. high": "91.4600", + "3. low": "90.0600", + "4. close": "90.6800", + "5. volume": "1180136" + }, + "2016-03-14": { + "1. open": "91.2300", + "2. high": "91.4100", + "3. low": "90.3800", + "4. close": "90.7500", + "5. volume": "1307794" + }, + "2016-03-11": { + "1. open": "91.6500", + "2. high": "91.9500", + "3. low": "90.5800", + "4. close": "91.0400", + "5. volume": "1372036" + }, + "2016-03-10": { + "1. open": "92.0300", + "2. high": "92.8800", + "3. low": "91.3300", + "4. close": "92.1200", + "5. volume": "1017300" + }, + "2016-03-09": { + "1. open": "90.9300", + "2. high": "92.3500", + "3. low": "90.6000", + "4. close": "92.0200", + "5. volume": "1382093" + }, + "2016-03-08": { + "1. open": "90.1000", + "2. high": "91.6822", + "3. low": "90.0100", + "4. close": "90.7500", + "5. volume": "2399377" + }, + "2016-03-07": { + "1. open": "91.3800", + "2. high": "91.6600", + "3. low": "90.0200", + "4. close": "90.2100", + "5. volume": "1945435" + }, + "2016-03-04": { + "1. open": "92.1000", + "2. high": "92.4600", + "3. low": "91.2900", + "4. close": "91.7800", + "5. volume": "1780677" + }, + "2016-03-03": { + "1. open": "91.9000", + "2. high": "92.0400", + "3. low": "91.0300", + "4. close": "91.9500", + "5. volume": "1318494" + }, + "2016-03-02": { + "1. open": "92.5700", + "2. high": "92.7300", + "3. low": "91.4900", + "4. close": "91.9800", + "5. volume": "1259759" + }, + "2016-03-01": { + "1. open": "92.1500", + "2. high": "93.0000", + "3. low": "91.5400", + "4. close": "92.7100", + "5. volume": "1492819" + }, + "2016-02-29": { + "1. open": "91.9500", + "2. high": "92.5600", + "3. low": "91.4900", + "4. close": "91.5300", + "5. volume": "1203933" + }, + "2016-02-26": { + "1. open": "92.9700", + "2. high": "93.2400", + "3. low": "91.6300", + "4. close": "92.1800", + "5. volume": "1076572" + }, + "2016-02-25": { + "1. open": "92.9700", + "2. high": "93.3400", + "3. low": "92.3900", + "4. close": "93.2100", + "5. volume": "1707626" + }, + "2016-02-24": { + "1. open": "91.8100", + "2. high": "92.8000", + "3. low": "91.4350", + "4. close": "92.6700", + "5. volume": "1342315" + }, + "2016-02-23": { + "1. open": "91.1400", + "2. high": "92.5820", + "3. low": "90.7600", + "4. close": "92.0900", + "5. volume": "1437069" + }, + "2016-02-22": { + "1. open": "90.8000", + "2. high": "91.8800", + "3. low": "90.6100", + "4. close": "91.3300", + "5. volume": "1365988" + }, + "2016-02-19": { + "1. open": "89.9700", + "2. high": "90.7700", + "3. low": "89.2100", + "4. close": "90.5400", + "5. volume": "1479811" + }, + "2016-02-18": { + "1. open": "89.6000", + "2. high": "90.1800", + "3. low": "89.0600", + "4. close": "89.9400", + "5. volume": "2885180" + }, + "2016-02-17": { + "1. open": "89.0800", + "2. high": "91.5100", + "3. low": "88.6500", + "4. close": "89.3300", + "5. volume": "3049217" + }, + "2016-02-16": { + "1. open": "92.8700", + "2. high": "92.9700", + "3. low": "91.6000", + "4. close": "92.0100", + "5. volume": "2024717" + }, + "2016-02-12": { + "1. open": "90.6300", + "2. high": "92.1500", + "3. low": "89.9900", + "4. close": "91.9700", + "5. volume": "1103647" + }, + "2016-02-11": { + "1. open": "89.3400", + "2. high": "90.0800", + "3. low": "88.3100", + "4. close": "89.5900", + "5. volume": "1400005" + }, + "2016-02-10": { + "1. open": "90.5700", + "2. high": "91.3100", + "3. low": "89.8500", + "4. close": "89.9700", + "5. volume": "998953" + }, + "2016-02-09": { + "1. open": "88.2300", + "2. high": "90.8600", + "3. low": "88.2150", + "4. close": "90.3200", + "5. volume": "1328259" + }, + "2016-02-08": { + "1. open": "89.0400", + "2. high": "89.3000", + "3. low": "87.1800", + "4. close": "88.9900", + "5. volume": "1919384" + }, + "2016-02-05": { + "1. open": "90.3500", + "2. high": "90.6700", + "3. low": "88.8000", + "4. close": "89.3500", + "5. volume": "1630416" + }, + "2016-02-04": { + "1. open": "92.8900", + "2. high": "93.1800", + "3. low": "89.7900", + "4. close": "90.2300", + "5. volume": "2144040" + }, + "2016-02-03": { + "1. open": "95.1800", + "2. high": "95.3600", + "3. low": "93.0100", + "4. close": "93.2000", + "5. volume": "1838040" + }, + "2016-02-02": { + "1. open": "94.8900", + "2. high": "95.3220", + "3. low": "94.4700", + "4. close": "94.7500", + "5. volume": "1636419" + }, + "2016-02-01": { + "1. open": "93.7600", + "2. high": "95.8700", + "3. low": "93.6450", + "4. close": "95.5300", + "5. volume": "1726636" + }, + "2016-01-29": { + "1. open": "92.5600", + "2. high": "94.2600", + "3. low": "92.3200", + "4. close": "93.8400", + "5. volume": "2228898" + }, + "2016-01-28": { + "1. open": "90.7100", + "2. high": "92.2300", + "3. low": "90.5100", + "4. close": "92.0700", + "5. volume": "2093292" + }, + "2016-01-27": { + "1. open": "91.4900", + "2. high": "91.7800", + "3. low": "90.1500", + "4. close": "90.5800", + "5. volume": "1180373" + }, + "2016-01-26": { + "1. open": "91.2200", + "2. high": "91.8600", + "3. low": "91.0460", + "4. close": "91.4200", + "5. volume": "1565370" + }, + "2016-01-25": { + "1. open": "91.0500", + "2. high": "91.7200", + "3. low": "90.4200", + "4. close": "91.0100", + "5. volume": "2156655" + }, + "2016-01-22": { + "1. open": "91.7700", + "2. high": "91.8800", + "3. low": "89.5100", + "4. close": "90.5500", + "5. volume": "2244020" + }, + "2016-01-21": { + "1. open": "90.4500", + "2. high": "90.9400", + "3. low": "89.2200", + "4. close": "89.9700", + "5. volume": "1644854" + }, + "2016-01-20": { + "1. open": "89.7400", + "2. high": "91.2600", + "3. low": "88.9000", + "4. close": "90.2200", + "5. volume": "2284923" + }, + "2016-01-19": { + "1. open": "90.4800", + "2. high": "91.0600", + "3. low": "89.9900", + "4. close": "90.7000", + "5. volume": "1268374" + }, + "2016-01-15": { + "1. open": "88.6200", + "2. high": "89.5799", + "3. low": "88.3700", + "4. close": "89.1600", + "5. volume": "1335027" + }, + "2016-01-14": { + "1. open": "90.0900", + "2. high": "90.8500", + "3. low": "89.4200", + "4. close": "90.2200", + "5. volume": "1596748" + }, + "2016-01-13": { + "1. open": "91.4600", + "2. high": "92.0000", + "3. low": "90.2800", + "4. close": "90.3900", + "5. volume": "1926369" + }, + "2016-01-12": { + "1. open": "93.4600", + "2. high": "93.4600", + "3. low": "91.9900", + "4. close": "92.7200", + "5. volume": "1028436" + }, + "2016-01-11": { + "1. open": "92.7000", + "2. high": "93.2799", + "3. low": "91.6200", + "4. close": "92.6000", + "5. volume": "1295753" + }, + "2016-01-08": { + "1. open": "93.7500", + "2. high": "94.2400", + "3. low": "92.2400", + "4. close": "92.4600", + "5. volume": "1231066" + }, + "2016-01-07": { + "1. open": "93.2700", + "2. high": "94.5100", + "3. low": "93.0101", + "4. close": "93.2900", + "5. volume": "2203198" + }, + "2016-01-06": { + "1. open": "92.4100", + "2. high": "94.5100", + "3. low": "92.4100", + "4. close": "94.5000", + "5. volume": "2904923" + }, + "2016-01-05": { + "1. open": "92.4900", + "2. high": "93.7100", + "3. low": "92.3700", + "4. close": "93.3700", + "5. volume": "1241359" + }, + "2016-01-04": { + "1. open": "91.9100", + "2. high": "92.2900", + "3. low": "91.0800", + "4. close": "92.2300", + "5. volume": "1484231" + }, + "2015-12-31": { + "1. open": "94.4100", + "2. high": "94.5500", + "3. low": "93.1800", + "4. close": "93.2000", + "5. volume": "775678" + }, + "2015-12-30": { + "1. open": "94.9600", + "2. high": "95.1399", + "3. low": "94.5500", + "4. close": "94.6500", + "5. volume": "607197" + }, + "2015-12-29": { + "1. open": "94.6000", + "2. high": "95.2600", + "3. low": "94.6000", + "4. close": "94.9900", + "5. volume": "717738" + }, + "2015-12-28": { + "1. open": "93.9000", + "2. high": "94.3300", + "3. low": "93.4400", + "4. close": "94.3300", + "5. volume": "854697" + }, + "2015-12-24": { + "1. open": "93.6100", + "2. high": "94.3100", + "3. low": "93.5000", + "4. close": "93.9200", + "5. volume": "346985" + }, + "2015-12-23": { + "1. open": "94.0100", + "2. high": "94.1500", + "3. low": "93.6400", + "4. close": "93.8500", + "5. volume": "1028728" + }, + "2015-12-22": { + "1. open": "92.7400", + "2. high": "93.8000", + "3. low": "92.0365", + "4. close": "93.5400", + "5. volume": "1207263" + }, + "2015-12-21": { + "1. open": "92.3500", + "2. high": "92.4360", + "3. low": "91.3700", + "4. close": "92.1800", + "5. volume": "1473277" + }, + "2015-12-18": { + "1. open": "92.8500", + "2. high": "92.8500", + "3. low": "91.6200", + "4. close": "91.6400", + "5. volume": "2012399" + }, + "2015-12-17": { + "1. open": "93.9100", + "2. high": "93.9200", + "3. low": "92.7500", + "4. close": "93.0300", + "5. volume": "1986225" + }, + "2015-12-16": { + "1. open": "93.5900", + "2. high": "94.2200", + "3. low": "92.0300", + "4. close": "94.0800", + "5. volume": "1483257" + }, + "2015-12-15": { + "1. open": "92.1900", + "2. high": "93.8400", + "3. low": "92.1900", + "4. close": "93.3300", + "5. volume": "1847990" + }, + "2015-12-14": { + "1. open": "90.5100", + "2. high": "91.9600", + "3. low": "90.3900", + "4. close": "91.8300", + "5. volume": "1717315" + }, + "2015-12-11": { + "1. open": "90.1200", + "2. high": "91.2400", + "3. low": "89.8500", + "4. close": "90.4400", + "5. volume": "1185737" + }, + "2015-12-10": { + "1. open": "90.8000", + "2. high": "91.6700", + "3. low": "90.2600", + "4. close": "91.0800", + "5. volume": "1104631" + }, + "2015-12-09": { + "1. open": "92.0600", + "2. high": "92.8300", + "3. low": "90.6700", + "4. close": "90.9400", + "5. volume": "1048664" + }, + "2015-12-08": { + "1. open": "91.4200", + "2. high": "92.7900", + "3. low": "91.3100", + "4. close": "92.5600", + "5. volume": "1349744" + }, + "2015-12-07": { + "1. open": "92.2700", + "2. high": "92.5300", + "3. low": "91.1100", + "4. close": "91.8200", + "5. volume": "1029420" + }, + "2015-12-04": { + "1. open": "90.0800", + "2. high": "92.5000", + "3. low": "90.0800", + "4. close": "92.4200", + "5. volume": "1214976" + }, + "2015-12-03": { + "1. open": "90.7900", + "2. high": "91.0600", + "3. low": "89.4100", + "4. close": "89.7900", + "5. volume": "1309707" + }, + "2015-12-02": { + "1. open": "91.5100", + "2. high": "91.8000", + "3. low": "90.7100", + "4. close": "90.8500", + "5. volume": "1066990" + }, + "2015-12-01": { + "1. open": "90.1600", + "2. high": "91.7650", + "3. low": "90.0200", + "4. close": "91.6400", + "5. volume": "1778580" + }, + "2015-11-30": { + "1. open": "90.5900", + "2. high": "90.9500", + "3. low": "89.6500", + "4. close": "89.7500", + "5. volume": "1813156" + }, + "2015-11-27": { + "1. open": "89.7300", + "2. high": "90.6900", + "3. low": "89.2100", + "4. close": "90.5700", + "5. volume": "639429" + }, + "2015-11-25": { + "1. open": "89.3900", + "2. high": "89.9550", + "3. low": "89.0400", + "4. close": "89.7900", + "5. volume": "1033739" + }, + "2015-11-24": { + "1. open": "88.5000", + "2. high": "89.7600", + "3. low": "88.2700", + "4. close": "89.4400", + "5. volume": "1219555" + }, + "2015-11-23": { + "1. open": "88.3200", + "2. high": "89.5300", + "3. low": "88.1000", + "4. close": "89.1400", + "5. volume": "1058522" + }, + "2015-11-20": { + "1. open": "89.7300", + "2. high": "89.9993", + "3. low": "87.8200", + "4. close": "87.8800", + "5. volume": "1320080" + }, + "2015-11-19": { + "1. open": "89.0400", + "2. high": "89.9100", + "3. low": "89.0200", + "4. close": "89.3200", + "5. volume": "959280" + }, + "2015-11-18": { + "1. open": "87.2500", + "2. high": "88.8500", + "3. low": "87.0800", + "4. close": "88.7700", + "5. volume": "856605" + }, + "2015-11-17": { + "1. open": "87.9500", + "2. high": "88.3500", + "3. low": "86.9300", + "4. close": "87.1600", + "5. volume": "732495" + }, + "2015-11-16": { + "1. open": "86.8600", + "2. high": "88.0600", + "3. low": "86.7300", + "4. close": "88.0200", + "5. volume": "909412" + }, + "2015-11-13": { + "1. open": "86.9100", + "2. high": "88.0000", + "3. low": "86.6000", + "4. close": "86.8600", + "5. volume": "1043899" + }, + "2015-11-12": { + "1. open": "88.1700", + "2. high": "88.4300", + "3. low": "86.7900", + "4. close": "86.8200", + "5. volume": "1117716" + }, + "2015-11-11": { + "1. open": "87.4600", + "2. high": "89.2400", + "3. low": "87.3600", + "4. close": "88.4800", + "5. volume": "1670555" + }, + "2015-11-10": { + "1. open": "85.9000", + "2. high": "87.5900", + "3. low": "85.8700", + "4. close": "87.1400", + "5. volume": "1466677" + }, + "2015-11-09": { + "1. open": "86.2200", + "2. high": "86.3000", + "3. low": "85.5000", + "4. close": "85.9000", + "5. volume": "1465007" + }, + "2015-11-06": { + "1. open": "87.4300", + "2. high": "87.6999", + "3. low": "86.0400", + "4. close": "86.2600", + "5. volume": "2199672" + }, + "2015-11-05": { + "1. open": "88.3800", + "2. high": "88.3900", + "3. low": "87.4900", + "4. close": "87.7000", + "5. volume": "1453137" + }, + "2015-11-04": { + "1. open": "88.4800", + "2. high": "88.4800", + "3. low": "87.8110", + "4. close": "88.1800", + "5. volume": "907462" + }, + "2015-11-03": { + "1. open": "88.8000", + "2. high": "88.8700", + "3. low": "88.1200", + "4. close": "88.2300", + "5. volume": "1757961" + }, + "2015-11-02": { + "1. open": "89.8200", + "2. high": "89.8400", + "3. low": "88.9600", + "4. close": "89.1400", + "5. volume": "1386661" + }, + "2015-10-30": { + "1. open": "90.0300", + "2. high": "90.4400", + "3. low": "89.3700", + "4. close": "89.3700", + "5. volume": "1222060" + }, + "2015-10-29": { + "1. open": "90.5700", + "2. high": "90.7100", + "3. low": "89.9400", + "4. close": "90.0800", + "5. volume": "952928" + }, + "2015-10-28": { + "1. open": "90.8200", + "2. high": "90.9500", + "3. low": "89.9200", + "4. close": "90.9300", + "5. volume": "1008866" + }, + "2015-10-27": { + "1. open": "90.0500", + "2. high": "90.5200", + "3. low": "89.7000", + "4. close": "90.4900", + "5. volume": "1541020" + }, + "2015-10-26": { + "1. open": "90.0000", + "2. high": "90.0000", + "3. low": "89.4400", + "4. close": "89.8800", + "5. volume": "979497" + }, + "2015-10-23": { + "1. open": "90.1900", + "2. high": "90.8100", + "3. low": "89.2000", + "4. close": "89.8900", + "5. volume": "2293085" + }, + "2015-10-22": { + "1. open": "85.6400", + "2. high": "90.1200", + "3. low": "85.6400", + "4. close": "89.6000", + "5. volume": "2486832" + }, + "2015-10-21": { + "1. open": "84.7800", + "2. high": "85.6800", + "3. low": "84.6500", + "4. close": "84.8200", + "5. volume": "1506638" + }, + "2015-10-20": { + "1. open": "84.7900", + "2. high": "85.7000", + "3. low": "84.5800", + "4. close": "84.7300", + "5. volume": "1200318" + }, + "2015-10-19": { + "1. open": "84.1300", + "2. high": "84.9700", + "3. low": "83.8200", + "4. close": "84.9000", + "5. volume": "993757" + }, + "2015-10-16": { + "1. open": "83.0600", + "2. high": "84.1500", + "3. low": "82.9900", + "4. close": "84.1300", + "5. volume": "1068724" + }, + "2015-10-15": { + "1. open": "83.4200", + "2. high": "83.5300", + "3. low": "82.4500", + "4. close": "82.9800", + "5. volume": "867779" + }, + "2015-10-14": { + "1. open": "83.5200", + "2. high": "83.6400", + "3. low": "82.6400", + "4. close": "82.8000", + "5. volume": "951820" + }, + "2015-10-13": { + "1. open": "83.8400", + "2. high": "84.0100", + "3. low": "83.3000", + "4. close": "83.6000", + "5. volume": "1153410" + }, + "2015-10-12": { + "1. open": "83.6900", + "2. high": "84.3000", + "3. low": "83.6100", + "4. close": "84.0300", + "5. volume": "975787" + }, + "2015-10-09": { + "1. open": "83.4200", + "2. high": "84.1750", + "3. low": "83.3700", + "4. close": "83.7000", + "5. volume": "1146142" + }, + "2015-10-08": { + "1. open": "82.9400", + "2. high": "83.7900", + "3. low": "82.4900", + "4. close": "83.6000", + "5. volume": "1056649" + }, + "2015-10-07": { + "1. open": "82.0400", + "2. high": "83.1100", + "3. low": "81.8400", + "4. close": "83.1100", + "5. volume": "1533055" + }, + "2015-10-06": { + "1. open": "82.7700", + "2. high": "83.2800", + "3. low": "81.9000", + "4. close": "81.9600", + "5. volume": "1219857" + }, + "2015-10-05": { + "1. open": "80.4400", + "2. high": "82.6900", + "3. low": "80.4400", + "4. close": "82.5700", + "5. volume": "1659680" + }, + "2015-10-02": { + "1. open": "78.4900", + "2. high": "79.6700", + "3. low": "78.0100", + "4. close": "79.5700", + "5. volume": "1031041" + }, + "2015-10-01": { + "1. open": "78.9500", + "2. high": "79.3200", + "3. low": "78.3900", + "4. close": "79.2200", + "5. volume": "1149905" + }, + "2015-09-30": { + "1. open": "79.0700", + "2. high": "79.1800", + "3. low": "78.5200", + "4. close": "79.0500", + "5. volume": "1379423" + }, + "2015-09-29": { + "1. open": "77.1200", + "2. high": "78.4300", + "3. low": "77.0000", + "4. close": "78.2400", + "5. volume": "1727586" + }, + "2015-09-28": { + "1. open": "77.9800", + "2. high": "78.2500", + "3. low": "76.8000", + "4. close": "77.1900", + "5. volume": "1267601" + }, + "2015-09-25": { + "1. open": "78.4800", + "2. high": "79.2700", + "3. low": "78.0600", + "4. close": "78.2100", + "5. volume": "870262" + }, + "2015-09-24": { + "1. open": "77.3000", + "2. high": "77.9700", + "3. low": "77.0800", + "4. close": "77.8200", + "5. volume": "781228" + }, + "2015-09-23": { + "1. open": "77.1800", + "2. high": "77.7300", + "3. low": "76.7800", + "4. close": "77.6300", + "5. volume": "656569" + }, + "2015-09-22": { + "1. open": "77.2700", + "2. high": "77.4950", + "3. low": "76.5600", + "4. close": "77.2600", + "5. volume": "1059005" + }, + "2015-09-21": { + "1. open": "77.5000", + "2. high": "78.2150", + "3. low": "77.5000", + "4. close": "78.0600", + "5. volume": "880668" + }, + "2015-09-18": { + "1. open": "77.2100", + "2. high": "78.1300", + "3. low": "77.0000", + "4. close": "77.2300", + "5. volume": "1453181" + }, + "2015-09-17": { + "1. open": "77.2800", + "2. high": "78.7200", + "3. low": "77.1100", + "4. close": "77.8100", + "5. volume": "789255" + }, + "2015-09-16": { + "1. open": "76.8100", + "2. high": "77.4500", + "3. low": "76.8100", + "4. close": "77.2600", + "5. volume": "971196" + }, + "2015-09-15": { + "1. open": "76.4000", + "2. high": "77.0400", + "3. low": "76.0400", + "4. close": "76.8000", + "5. volume": "1049812" + }, + "2015-09-14": { + "1. open": "76.4300", + "2. high": "76.5150", + "3. low": "75.9200", + "4. close": "76.2000", + "5. volume": "913946" + }, + "2015-09-11": { + "1. open": "75.6500", + "2. high": "76.4700", + "3. low": "75.5800", + "4. close": "76.4500", + "5. volume": "998041" + }, + "2015-09-10": { + "1. open": "75.7600", + "2. high": "76.3700", + "3. low": "75.3500", + "4. close": "75.9500", + "5. volume": "1001251" + }, + "2015-09-09": { + "1. open": "78.0600", + "2. high": "78.2350", + "3. low": "75.8100", + "4. close": "76.0200", + "5. volume": "1297904" + }, + "2015-09-08": { + "1. open": "76.6500", + "2. high": "77.7650", + "3. low": "76.5300", + "4. close": "77.6700", + "5. volume": "1320075" + }, + "2015-09-04": { + "1. open": "76.1900", + "2. high": "76.3000", + "3. low": "75.3025", + "4. close": "75.7700", + "5. volume": "1107245" + }, + "2015-09-03": { + "1. open": "76.7400", + "2. high": "77.5000", + "3. low": "76.7090", + "4. close": "76.9500", + "5. volume": "1116657" + }, + "2015-09-02": { + "1. open": "76.0900", + "2. high": "76.6200", + "3. low": "75.6640", + "4. close": "76.6100", + "5. volume": "1114130" + }, + "2015-09-01": { + "1. open": "75.5200", + "2. high": "76.2900", + "3. low": "75.0900", + "4. close": "75.4100", + "5. volume": "1820195" + }, + "2015-08-31": { + "1. open": "76.8800", + "2. high": "77.0500", + "3. low": "76.4400", + "4. close": "76.7300", + "5. volume": "1166380" + }, + "2015-08-28": { + "1. open": "76.7300", + "2. high": "77.1700", + "3. low": "76.3300", + "4. close": "77.1100", + "5. volume": "1008136" + }, + "2015-08-27": { + "1. open": "77.2100", + "2. high": "77.6500", + "3. low": "75.6900", + "4. close": "77.0600", + "5. volume": "2228041" + }, + "2015-08-26": { + "1. open": "76.3200", + "2. high": "76.6800", + "3. low": "73.8100", + "4. close": "76.6200", + "5. volume": "3405941" + }, + "2015-08-25": { + "1. open": "78.2600", + "2. high": "78.4800", + "3. low": "74.9300", + "4. close": "75.0200", + "5. volume": "1593741" + }, + "2015-08-24": { + "1. open": "75.9900", + "2. high": "77.8200", + "3. low": "72.0000", + "4. close": "76.7500", + "5. volume": "1994630" + }, + "2015-08-21": { + "1. open": "80.9800", + "2. high": "80.9800", + "3. low": "78.9600", + "4. close": "79.0000", + "5. volume": "1309974" + }, + "2015-08-20": { + "1. open": "81.9000", + "2. high": "82.1800", + "3. low": "81.3500", + "4. close": "81.4200", + "5. volume": "725945" + }, + "2015-08-19": { + "1. open": "82.3800", + "2. high": "83.2100", + "3. low": "81.8300", + "4. close": "82.5900", + "5. volume": "1029965" + }, + "2015-08-18": { + "1. open": "82.8000", + "2. high": "83.1300", + "3. low": "82.5700", + "4. close": "82.7800", + "5. volume": "713434" + }, + "2015-08-17": { + "1. open": "81.8600", + "2. high": "83.0000", + "3. low": "81.8600", + "4. close": "83.0000", + "5. volume": "610843" + }, + "2015-08-14": { + "1. open": "82.0700", + "2. high": "82.4000", + "3. low": "81.7310", + "4. close": "82.2500", + "5. volume": "653040" + }, + "2015-08-13": { + "1. open": "81.5100", + "2. high": "82.5000", + "3. low": "81.5000", + "4. close": "82.1200", + "5. volume": "609572" + }, + "2015-08-12": { + "1. open": "81.2100", + "2. high": "81.8000", + "3. low": "80.5300", + "4. close": "81.6100", + "5. volume": "1031037" + }, + "2015-08-11": { + "1. open": "81.3100", + "2. high": "81.9100", + "3. low": "81.1900", + "4. close": "81.6600", + "5. volume": "789195" + }, + "2015-08-10": { + "1. open": "82.3800", + "2. high": "82.6700", + "3. low": "81.5300", + "4. close": "81.7700", + "5. volume": "974276" + }, + "2015-08-07": { + "1. open": "82.2700", + "2. high": "82.7800", + "3. low": "81.7800", + "4. close": "81.8700", + "5. volume": "1191350" + }, + "2015-08-06": { + "1. open": "83.3700", + "2. high": "83.5700", + "3. low": "82.0950", + "4. close": "82.2900", + "5. volume": "1632500" + }, + "2015-08-05": { + "1. open": "82.1200", + "2. high": "83.3550", + "3. low": "81.8700", + "4. close": "83.2400", + "5. volume": "1989894" + }, + "2015-08-04": { + "1. open": "80.5000", + "2. high": "81.7400", + "3. low": "80.5000", + "4. close": "81.5300", + "5. volume": "1296519" + }, + "2015-08-03": { + "1. open": "80.3400", + "2. high": "81.0550", + "3. low": "80.2200", + "4. close": "80.6100", + "5. volume": "788253" + }, + "2015-07-31": { + "1. open": "80.2200", + "2. high": "80.4100", + "3. low": "79.9300", + "4. close": "80.2200", + "5. volume": "1504537" + }, + "2015-07-30": { + "1. open": "79.0800", + "2. high": "80.1000", + "3. low": "79.0025", + "4. close": "79.8200", + "5. volume": "1000624" + }, + "2015-07-29": { + "1. open": "79.0900", + "2. high": "79.6600", + "3. low": "78.7000", + "4. close": "79.5000", + "5. volume": "1309415" + }, + "2015-07-28": { + "1. open": "77.9100", + "2. high": "79.0800", + "3. low": "77.8100", + "4. close": "78.9800", + "5. volume": "1087656" + }, + "2015-07-27": { + "1. open": "77.5700", + "2. high": "78.0100", + "3. low": "77.0300", + "4. close": "77.6400", + "5. volume": "1381904" + }, + "2015-07-24": { + "1. open": "77.4600", + "2. high": "78.3500", + "3. low": "77.3034", + "4. close": "77.9200", + "5. volume": "895766" + }, + "2015-07-23": { + "1. open": "78.9300", + "2. high": "79.3700", + "3. low": "76.4300", + "4. close": "77.2600", + "5. volume": "1261290" + }, + "2015-07-22": { + "1. open": "78.4800", + "2. high": "79.4700", + "3. low": "78.4700", + "4. close": "78.7200", + "5. volume": "1024552" + }, + "2015-07-21": { + "1. open": "79.2900", + "2. high": "79.6700", + "3. low": "78.5400", + "4. close": "78.7800", + "5. volume": "659494" + }, + "2015-07-20": { + "1. open": "78.9600", + "2. high": "79.2700", + "3. low": "78.6100", + "4. close": "79.1500", + "5. volume": "625533" + }, + "2015-07-17": { + "1. open": "78.5900", + "2. high": "78.7500", + "3. low": "78.2100", + "4. close": "78.6700", + "5. volume": "464659" + }, + "2015-07-16": { + "1. open": "78.8300", + "2. high": "78.9900", + "3. low": "78.5700", + "4. close": "78.7600", + "5. volume": "726139" + }, + "2015-07-15": { + "1. open": "78.3500", + "2. high": "78.9300", + "3. low": "78.1100", + "4. close": "78.3200", + "5. volume": "729283" + }, + "2015-07-14": { + "1. open": "78.4700", + "2. high": "78.9400", + "3. low": "78.0800", + "4. close": "78.5700", + "5. volume": "972072" + }, + "2015-07-13": { + "1. open": "77.7200", + "2. high": "78.3550", + "3. low": "77.4400", + "4. close": "78.3100", + "5. volume": "751679" + }, + "2015-07-10": { + "1. open": "76.8800", + "2. high": "77.7000", + "3. low": "76.6900", + "4. close": "77.1800", + "5. volume": "895947" + }, + "2015-07-09": { + "1. open": "77.0700", + "2. high": "77.7800", + "3. low": "76.2200", + "4. close": "76.3400", + "5. volume": "1005674" + }, + "2015-07-08": { + "1. open": "77.0600", + "2. high": "77.1600", + "3. low": "76.1300", + "4. close": "76.1300", + "5. volume": "1096102" + }, + "2015-07-07": { + "1. open": "75.2400", + "2. high": "77.5300", + "3. low": "75.1701", + "4. close": "77.3400", + "5. volume": "1781115" + }, + "2015-07-06": { + "1. open": "73.7800", + "2. high": "75.4500", + "3. low": "73.5700", + "4. close": "75.1500", + "5. volume": "1444609" + }, + "2015-07-02": { + "1. open": "74.5300", + "2. high": "74.8500", + "3. low": "73.7600", + "4. close": "74.1800", + "5. volume": "925580" + }, + "2015-07-01": { + "1. open": "73.3100", + "2. high": "74.5700", + "3. low": "73.1600", + "4. close": "74.5700", + "5. volume": "1631864" + }, + "2015-06-30": { + "1. open": "73.8400", + "2. high": "73.9350", + "3. low": "72.7100", + "4. close": "72.9000", + "5. volume": "1216140" + }, + "2015-06-29": { + "1. open": "74.2800", + "2. high": "74.4200", + "3. low": "73.2900", + "4. close": "73.3300", + "5. volume": "687369" + }, + "2015-06-26": { + "1. open": "74.7400", + "2. high": "75.1600", + "3. low": "74.5601", + "4. close": "74.8700", + "5. volume": "782386" + }, + "2015-06-25": { + "1. open": "74.5200", + "2. high": "75.0300", + "3. low": "74.4600", + "4. close": "74.6900", + "5. volume": "1243350" + }, + "2015-06-24": { + "1. open": "74.3300", + "2. high": "75.3600", + "3. low": "74.3300", + "4. close": "74.4200", + "5. volume": "982069" + }, + "2015-06-23": { + "1. open": "74.5800", + "2. high": "74.8200", + "3. low": "74.2400", + "4. close": "74.2500", + "5. volume": "566947" + }, + "2015-06-22": { + "1. open": "74.8900", + "2. high": "75.3300", + "3. low": "74.6500", + "4. close": "74.6800", + "5. volume": "465734" + }, + "2015-06-19": { + "1. open": "74.7700", + "2. high": "74.9900", + "3. low": "74.4650", + "4. close": "74.6000", + "5. volume": "1283756" + }, + "2015-06-18": { + "1. open": "74.2500", + "2. high": "75.0600", + "3. low": "74.1500", + "4. close": "74.7700", + "5. volume": "718008" + }, + "2015-06-17": { + "1. open": "73.4900", + "2. high": "74.2450", + "3. low": "73.2603", + "4. close": "74.0900", + "5. volume": "840977" + }, + "2015-06-16": { + "1. open": "72.8300", + "2. high": "73.6000", + "3. low": "72.7600", + "4. close": "73.5400", + "5. volume": "719779" + }, + "2015-06-15": { + "1. open": "73.3400", + "2. high": "73.6370", + "3. low": "72.5800", + "4. close": "72.7500", + "5. volume": "1264906" + }, + "2015-06-12": { + "1. open": "73.9200", + "2. high": "74.1400", + "3. low": "73.5000", + "4. close": "73.5400", + "5. volume": "673877" + }, + "2015-06-11": { + "1. open": "73.6900", + "2. high": "74.3600", + "3. low": "73.6900", + "4. close": "74.1700", + "5. volume": "1064619" + }, + "2015-06-10": { + "1. open": "73.6200", + "2. high": "74.3100", + "3. low": "73.4000", + "4. close": "74.0400", + "5. volume": "1089550" + }, + "2015-06-09": { + "1. open": "73.4600", + "2. high": "73.6450", + "3. low": "72.7800", + "4. close": "73.2700", + "5. volume": "1291188" + }, + "2015-06-08": { + "1. open": "73.8100", + "2. high": "73.9900", + "3. low": "73.4300", + "4. close": "73.4600", + "5. volume": "698416" + }, + "2015-06-05": { + "1. open": "75.1400", + "2. high": "75.2500", + "3. low": "73.3000", + "4. close": "73.8600", + "5. volume": "1579105" + }, + "2015-06-04": { + "1. open": "75.8100", + "2. high": "76.0900", + "3. low": "75.1450", + "4. close": "75.2600", + "5. volume": "1082922" + }, + "2015-06-03": { + "1. open": "76.4200", + "2. high": "76.4800", + "3. low": "75.6900", + "4. close": "76.1400", + "5. volume": "1149268" + }, + "2015-06-02": { + "1. open": "76.4600", + "2. high": "76.5000", + "3. low": "75.6800", + "4. close": "76.0000", + "5. volume": "622571" + }, + "2015-06-01": { + "1. open": "76.7300", + "2. high": "77.0700", + "3. low": "76.1700", + "4. close": "76.4600", + "5. volume": "690253" + }, + "2015-05-29": { + "1. open": "76.8600", + "2. high": "77.0900", + "3. low": "76.2500", + "4. close": "76.6400", + "5. volume": "883888" + }, + "2015-05-28": { + "1. open": "77.1400", + "2. high": "77.5100", + "3. low": "76.6400", + "4. close": "76.9900", + "5. volume": "900897" + }, + "2015-05-27": { + "1. open": "76.6600", + "2. high": "77.4600", + "3. low": "76.4800", + "4. close": "77.3700", + "5. volume": "824762" + }, + "2015-05-26": { + "1. open": "76.9800", + "2. high": "77.2000", + "3. low": "76.3400", + "4. close": "76.4400", + "5. volume": "1069830" + }, + "2015-05-22": { + "1. open": "77.6100", + "2. high": "77.7900", + "3. low": "76.9500", + "4. close": "77.0600", + "5. volume": "977919" + }, + "2015-05-21": { + "1. open": "77.4600", + "2. high": "77.8400", + "3. low": "77.0700", + "4. close": "77.6900", + "5. volume": "844235" + }, + "2015-05-20": { + "1. open": "77.5900", + "2. high": "77.9100", + "3. low": "77.4000", + "4. close": "77.4000", + "5. volume": "1075419" + }, + "2015-05-19": { + "1. open": "77.3400", + "2. high": "77.9400", + "3. low": "77.1300", + "4. close": "77.4800", + "5. volume": "1576874" + }, + "2015-05-18": { + "1. open": "77.3200", + "2. high": "77.7500", + "3. low": "77.3100", + "4. close": "77.3500", + "5. volume": "856725" + }, + "2015-05-15": { + "1. open": "77.6300", + "2. high": "78.4700", + "3. low": "77.1700", + "4. close": "77.4100", + "5. volume": "1670880" + }, + "2015-05-14": { + "1. open": "77.3500", + "2. high": "77.9100", + "3. low": "77.1800", + "4. close": "77.6600", + "5. volume": "993916" + }, + "2015-05-13": { + "1. open": "75.9300", + "2. high": "77.0800", + "3. low": "75.9300", + "4. close": "77.0100", + "5. volume": "1976368" + }, + "2015-05-12": { + "1. open": "75.9600", + "2. high": "75.9800", + "3. low": "75.3000", + "4. close": "75.7600", + "5. volume": "802047" + }, + "2015-05-11": { + "1. open": "76.2500", + "2. high": "77.3300", + "3. low": "76.2400", + "4. close": "76.3700", + "5. volume": "830200" + }, + "2015-05-08": { + "1. open": "76.3700", + "2. high": "76.9000", + "3. low": "76.1600", + "4. close": "76.5100", + "5. volume": "818422" + }, + "2015-05-07": { + "1. open": "75.8000", + "2. high": "76.2600", + "3. low": "75.6000", + "4. close": "75.7500", + "5. volume": "1195487" + }, + "2015-05-06": { + "1. open": "75.8500", + "2. high": "76.2400", + "3. low": "75.3000", + "4. close": "75.5200", + "5. volume": "1063878" + }, + "2015-05-05": { + "1. open": "75.8600", + "2. high": "76.3400", + "3. low": "75.2400", + "4. close": "75.5500", + "5. volume": "790551" + }, + "2015-05-04": { + "1. open": "75.8100", + "2. high": "76.2900", + "3. low": "75.6900", + "4. close": "76.1700", + "5. volume": "781365" + }, + "2015-05-01": { + "1. open": "74.8300", + "2. high": "75.9900", + "3. low": "74.7200", + "4. close": "75.9700", + "5. volume": "1470304" + }, + "2015-04-30": { + "1. open": "75.1800", + "2. high": "75.5600", + "3. low": "74.2300", + "4. close": "74.5800", + "5. volume": "1467659" + }, + "2015-04-29": { + "1. open": "76.2200", + "2. high": "76.2700", + "3. low": "74.7700", + "4. close": "75.3000", + "5. volume": "1896679" + }, + "2015-04-28": { + "1. open": "77.1400", + "2. high": "77.6100", + "3. low": "76.0800", + "4. close": "76.2500", + "5. volume": "1771945" + }, + "2015-04-27": { + "1. open": "79.1700", + "2. high": "79.1700", + "3. low": "77.0600", + "4. close": "77.2400", + "5. volume": "1204477" + }, + "2015-04-24": { + "1. open": "79.1900", + "2. high": "79.7400", + "3. low": "78.6700", + "4. close": "78.8600", + "5. volume": "1273778" + }, + "2015-04-23": { + "1. open": "79.6000", + "2. high": "79.9800", + "3. low": "78.2700", + "4. close": "78.9500", + "5. volume": "1884365" + }, + "2015-04-22": { + "1. open": "79.5200", + "2. high": "79.5880", + "3. low": "78.0700", + "4. close": "78.8100", + "5. volume": "1436936" + }, + "2015-04-21": { + "1. open": "78.1500", + "2. high": "79.4400", + "3. low": "78.1199", + "4. close": "79.1900", + "5. volume": "1862795" + }, + "2015-04-20": { + "1. open": "77.2000", + "2. high": "78.4300", + "3. low": "77.1600", + "4. close": "77.7900", + "5. volume": "919004" + }, + "2015-04-17": { + "1. open": "77.9000", + "2. high": "78.0700", + "3. low": "76.6700", + "4. close": "76.9800", + "5. volume": "1026633" + }, + "2015-04-16": { + "1. open": "78.1500", + "2. high": "78.5900", + "3. low": "77.9000", + "4. close": "78.3600", + "5. volume": "976909" + }, + "2015-04-15": { + "1. open": "78.4500", + "2. high": "79.0400", + "3. low": "77.7900", + "4. close": "78.0200", + "5. volume": "1321501" + }, + "2015-04-14": { + "1. open": "77.9900", + "2. high": "78.4000", + "3. low": "77.6001", + "4. close": "78.1500", + "5. volume": "1159394" + }, + "2015-04-13": { + "1. open": "78.7200", + "2. high": "78.8900", + "3. low": "78.0800", + "4. close": "78.1000", + "5. volume": "861536" + }, + "2015-04-10": { + "1. open": "79.1900", + "2. high": "79.3800", + "3. low": "78.5600", + "4. close": "78.7200", + "5. volume": "1354947" + }, + "2015-04-09": { + "1. open": "78.8800", + "2. high": "79.2800", + "3. low": "78.6400", + "4. close": "79.0200", + "5. volume": "1348705" + }, + "2015-04-08": { + "1. open": "79.2900", + "2. high": "79.5100", + "3. low": "78.4900", + "4. close": "78.8200", + "5. volume": "1546291" + }, + "2015-04-07": { + "1. open": "79.0900", + "2. high": "79.5650", + "3. low": "79.0150", + "4. close": "79.3300", + "5. volume": "2187524" + }, + "2015-04-06": { + "1. open": "78.0000", + "2. high": "79.6700", + "3. low": "77.7700", + "4. close": "78.6800", + "5. volume": "1982227" + }, + "2015-04-02": { + "1. open": "78.5500", + "2. high": "78.5500", + "3. low": "77.9400", + "4. close": "78.1200", + "5. volume": "1880541" + }, + "2015-04-01": { + "1. open": "78.6100", + "2. high": "78.7162", + "3. low": "77.9200", + "4. close": "78.5000", + "5. volume": "1899098" + }, + "2015-03-31": { + "1. open": "79.2600", + "2. high": "79.8100", + "3. low": "78.4100", + "4. close": "78.4800", + "5. volume": "1910206" + }, + "2015-03-30": { + "1. open": "79.0100", + "2. high": "79.9800", + "3. low": "78.5300", + "4. close": "79.6700", + "5. volume": "1247704" + }, + "2015-03-27": { + "1. open": "79.5000", + "2. high": "79.6400", + "3. low": "78.5400", + "4. close": "78.9200", + "5. volume": "1690484" + }, + "2015-03-26": { + "1. open": "77.9500", + "2. high": "79.4400", + "3. low": "77.9000", + "4. close": "79.1000", + "5. volume": "2312986" + }, + "2015-03-25": { + "1. open": "78.0200", + "2. high": "78.2301", + "3. low": "77.1600", + "4. close": "77.1700", + "5. volume": "1464221" + }, + "2015-03-24": { + "1. open": "77.3700", + "2. high": "78.1100", + "3. low": "77.2700", + "4. close": "77.6100", + "5. volume": "1228204" + }, + "2015-03-23": { + "1. open": "77.0000", + "2. high": "77.6500", + "3. low": "77.0000", + "4. close": "77.4000", + "5. volume": "1463319" + }, + "2015-03-20": { + "1. open": "76.4800", + "2. high": "77.0700", + "3. low": "76.1800", + "4. close": "77.0300", + "5. volume": "1826137" + }, + "2015-03-19": { + "1. open": "76.3700", + "2. high": "76.8400", + "3. low": "75.7200", + "4. close": "76.1100", + "5. volume": "1006930" + }, + "2015-03-18": { + "1. open": "75.7100", + "2. high": "77.0100", + "3. low": "74.8100", + "4. close": "76.6500", + "5. volume": "1458311" + }, + "2015-03-17": { + "1. open": "76.7700", + "2. high": "76.9900", + "3. low": "75.4800", + "4. close": "75.7400", + "5. volume": "1562849" + }, + "2015-03-16": { + "1. open": "76.9100", + "2. high": "77.6800", + "3. low": "76.8300", + "4. close": "77.2700", + "5. volume": "1523060" + }, + "2015-03-13": { + "1. open": "77.2300", + "2. high": "77.4900", + "3. low": "76.4500", + "4. close": "76.6900", + "5. volume": "1126158" + }, + "2015-03-12": { + "1. open": "76.7500", + "2. high": "77.6100", + "3. low": "76.7500", + "4. close": "77.5600", + "5. volume": "864345" + }, + "2015-03-11": { + "1. open": "78.1000", + "2. high": "78.1000", + "3. low": "76.7800", + "4. close": "76.8700", + "5. volume": "898557" + }, + "2015-03-10": { + "1. open": "78.0800", + "2. high": "78.4800", + "3. low": "77.8898", + "4. close": "77.9500", + "5. volume": "1061164" + }, + "2015-03-09": { + "1. open": "78.3800", + "2. high": "79.0500", + "3. low": "78.1600", + "4. close": "78.7900", + "5. volume": "1101875" + }, + "2015-03-06": { + "1. open": "78.8000", + "2. high": "78.8000", + "3. low": "78.0900", + "4. close": "78.3500", + "5. volume": "2182181" + }, + "2015-03-05": { + "1. open": "78.3300", + "2. high": "79.0500", + "3. low": "78.0700", + "4. close": "78.9000", + "5. volume": "1376737" + }, + "2015-03-04": { + "1. open": "78.9700", + "2. high": "78.9900", + "3. low": "77.6600", + "4. close": "78.0200", + "5. volume": "1826464" + }, + "2015-03-03": { + "1. open": "79.2600", + "2. high": "79.3100", + "3. low": "78.4900", + "4. close": "78.9900", + "5. volume": "1059092" + }, + "2015-03-02": { + "1. open": "78.9300", + "2. high": "79.4200", + "3. low": "78.7900", + "4. close": "79.2000", + "5. volume": "1039081" + }, + "2015-02-27": { + "1. open": "78.1900", + "2. high": "79.1000", + "3. low": "78.1100", + "4. close": "78.7900", + "5. volume": "1398788" + }, + "2015-02-26": { + "1. open": "79.0700", + "2. high": "79.0700", + "3. low": "77.9000", + "4. close": "78.1900", + "5. volume": "3503128" + }, + "2015-02-25": { + "1. open": "79.0000", + "2. high": "79.2300", + "3. low": "78.5100", + "4. close": "79.0300", + "5. volume": "813901" + }, + "2015-02-24": { + "1. open": "78.6800", + "2. high": "79.0834", + "3. low": "78.3400", + "4. close": "78.9100", + "5. volume": "1489196" + }, + "2015-02-23": { + "1. open": "78.8200", + "2. high": "79.0000", + "3. low": "78.4400", + "4. close": "78.8500", + "5. volume": "874507" + }, + "2015-02-20": { + "1. open": "77.9900", + "2. high": "78.8400", + "3. low": "77.4201", + "4. close": "78.8200", + "5. volume": "1322328" + }, + "2015-02-19": { + "1. open": "78.0500", + "2. high": "78.8000", + "3. low": "77.9500", + "4. close": "78.2200", + "5. volume": "1626774" + }, + "2015-02-18": { + "1. open": "76.6800", + "2. high": "78.3040", + "3. low": "76.6800", + "4. close": "78.0200", + "5. volume": "1377386" + }, + "2015-02-17": { + "1. open": "76.5600", + "2. high": "77.4700", + "3. low": "76.2600", + "4. close": "77.0700", + "5. volume": "1518074" + }, + "2015-02-13": { + "1. open": "77.5500", + "2. high": "77.7800", + "3. low": "76.1500", + "4. close": "76.9500", + "5. volume": "2685020" + }, + "2015-02-12": { + "1. open": "80.5000", + "2. high": "81.4500", + "3. low": "77.7700", + "4. close": "78.3000", + "5. volume": "2782828" + }, + "2015-02-11": { + "1. open": "78.9200", + "2. high": "79.5300", + "3. low": "78.4000", + "4. close": "79.4900", + "5. volume": "1656288" + }, + "2015-02-10": { + "1. open": "78.6900", + "2. high": "79.1100", + "3. low": "77.7100", + "4. close": "78.7900", + "5. volume": "1273134" + }, + "2015-02-09": { + "1. open": "78.0300", + "2. high": "78.3700", + "3. low": "77.5100", + "4. close": "77.8800", + "5. volume": "939910" + }, + "2015-02-06": { + "1. open": "76.4600", + "2. high": "78.3900", + "3. low": "76.4600", + "4. close": "77.9900", + "5. volume": "1981452" + }, + "2015-02-05": { + "1. open": "78.6600", + "2. high": "78.8900", + "3. low": "77.2400", + "4. close": "77.3600", + "5. volume": "1922945" + }, + "2015-02-04": { + "1. open": "77.7500", + "2. high": "79.2000", + "3. low": "77.6200", + "4. close": "78.6500", + "5. volume": "1249221" + }, + "2015-02-03": { + "1. open": "78.4600", + "2. high": "78.8500", + "3. low": "77.6200", + "4. close": "77.8200", + "5. volume": "1225051" + }, + "2015-02-02": { + "1. open": "77.4300", + "2. high": "78.5300", + "3. low": "76.7000", + "4. close": "78.5000", + "5. volume": "1400326" + }, + "2015-01-30": { + "1. open": "78.7100", + "2. high": "78.7900", + "3. low": "77.1300", + "4. close": "77.2700", + "5. volume": "1590518" + }, + "2015-01-29": { + "1. open": "78.6400", + "2. high": "79.2050", + "3. low": "77.9100", + "4. close": "79.0800", + "5. volume": "1871323" + }, + "2015-01-28": { + "1. open": "79.4800", + "2. high": "80.0400", + "3. low": "78.3000", + "4. close": "78.4600", + "5. volume": "1050212" + }, + "2015-01-27": { + "1. open": "78.3700", + "2. high": "79.5100", + "3. low": "78.1500", + "4. close": "79.2000", + "5. volume": "1497219" + }, + "2015-01-26": { + "1. open": "78.5100", + "2. high": "79.1700", + "3. low": "78.0800", + "4. close": "79.1200", + "5. volume": "1265137" + }, + "2015-01-23": { + "1. open": "79.4500", + "2. high": "79.4900", + "3. low": "78.4200", + "4. close": "78.5100", + "5. volume": "1089304" + }, + "2015-01-22": { + "1. open": "79.1400", + "2. high": "79.4100", + "3. low": "78.2600", + "4. close": "79.3400", + "5. volume": "3006847" + }, + "2015-01-21": { + "1. open": "77.8300", + "2. high": "78.8000", + "3. low": "77.3200", + "4. close": "78.7400", + "5. volume": "2059299" + }, + "2015-01-20": { + "1. open": "77.1200", + "2. high": "77.8250", + "3. low": "76.2700", + "4. close": "77.8000", + "5. volume": "1445173" + }, + "2015-01-16": { + "1. open": "75.4800", + "2. high": "76.5000", + "3. low": "75.3200", + "4. close": "76.4600", + "5. volume": "1036481" + }, + "2015-01-15": { + "1. open": "76.0900", + "2. high": "76.0900", + "3. low": "75.0300", + "4. close": "75.5100", + "5. volume": "1570152" + }, + "2015-01-14": { + "1. open": "73.1700", + "2. high": "74.8700", + "3. low": "73.0600", + "4. close": "74.8100", + "5. volume": "1395588" + }, + "2015-01-13": { + "1. open": "73.9300", + "2. high": "74.8700", + "3. low": "73.3600", + "4. close": "73.7900", + "5. volume": "1314236" + }, + "2015-01-12": { + "1. open": "74.1600", + "2. high": "74.1900", + "3. low": "73.1300", + "4. close": "73.2300", + "5. volume": "1050282" + }, + "2015-01-09": { + "1. open": "74.2300", + "2. high": "74.2600", + "3. low": "73.3960", + "4. close": "73.8500", + "5. volume": "1159860" + }, + "2015-01-08": { + "1. open": "73.2300", + "2. high": "74.2500", + "3. low": "73.1540", + "4. close": "74.2000", + "5. volume": "1803012" + }, + "2015-01-07": { + "1. open": "71.9200", + "2. high": "72.7500", + "3. low": "71.7600", + "4. close": "72.5200", + "5. volume": "1163558" + }, + "2015-01-06": { + "1. open": "71.6400", + "2. high": "71.9900", + "3. low": "70.7750", + "4. close": "71.4800", + "5. volume": "1556453" + }, + "2015-01-05": { + "1. open": "70.9900", + "2. high": "71.7099", + "3. low": "70.9300", + "4. close": "71.3800", + "5. volume": "1441403" + }, + "2015-01-02": { + "1. open": "71.9500", + "2. high": "72.3400", + "3. low": "70.9700", + "4. close": "71.6000", + "5. volume": "1048626" + }, + "2014-12-31": { + "1. open": "72.8000", + "2. high": "72.9100", + "3. low": "71.6800", + "4. close": "71.6800", + "5. volume": "873109" + }, + "2014-12-30": { + "1. open": "72.6300", + "2. high": "73.1400", + "3. low": "72.5000", + "4. close": "72.7000", + "5. volume": "813012" + }, + "2014-12-29": { + "1. open": "72.9800", + "2. high": "73.2600", + "3. low": "72.2500", + "4. close": "72.9100", + "5. volume": "599930" + }, + "2014-12-26": { + "1. open": "73.4000", + "2. high": "73.4800", + "3. low": "73.0800", + "4. close": "73.1100", + "5. volume": "461478" + }, + "2014-12-24": { + "1. open": "73.4200", + "2. high": "73.9800", + "3. low": "73.3900", + "4. close": "73.4800", + "5. volume": "504109" + }, + "2014-12-23": { + "1. open": "73.1200", + "2. high": "73.6000", + "3. low": "73.0000", + "4. close": "73.4500", + "5. volume": "940885" + }, + "2014-12-22": { + "1. open": "71.9200", + "2. high": "72.8000", + "3. low": "71.9200", + "4. close": "72.7600", + "5. volume": "1072963" + }, + "2014-12-19": { + "1. open": "72.2100", + "2. high": "72.8400", + "3. low": "71.3200", + "4. close": "71.6600", + "5. volume": "2703754" + }, + "2014-12-18": { + "1. open": "71.2900", + "2. high": "72.3100", + "3. low": "70.7300", + "4. close": "72.3100", + "5. volume": "2347624" + }, + "2014-12-17": { + "1. open": "69.8300", + "2. high": "70.7900", + "3. low": "69.7100", + "4. close": "70.5100", + "5. volume": "2071245" + }, + "2014-12-16": { + "1. open": "69.7500", + "2. high": "71.4500", + "3. low": "69.3900", + "4. close": "69.8900", + "5. volume": "1227871" + }, + "2014-12-15": { + "1. open": "70.5800", + "2. high": "70.8900", + "3. low": "69.7800", + "4. close": "69.9100", + "5. volume": "1364461" + }, + "2014-12-12": { + "1. open": "70.6300", + "2. high": "71.6300", + "3. low": "70.1700", + "4. close": "70.2100", + "5. volume": "1438869" + }, + "2014-12-11": { + "1. open": "70.8800", + "2. high": "71.6800", + "3. low": "70.7100", + "4. close": "71.0300", + "5. volume": "1283188" + }, + "2014-12-10": { + "1. open": "71.2700", + "2. high": "72.1600", + "3. low": "71.1000", + "4. close": "71.2400", + "5. volume": "1577956" + }, + "2014-12-09": { + "1. open": "71.2400", + "2. high": "71.8400", + "3. low": "70.5031", + "4. close": "71.2500", + "5. volume": "1632155" + }, + "2014-12-08": { + "1. open": "72.0400", + "2. high": "72.4400", + "3. low": "71.5400", + "4. close": "71.7600", + "5. volume": "1482588" + }, + "2014-12-05": { + "1. open": "71.9900", + "2. high": "72.2500", + "3. low": "71.5800", + "4. close": "71.9400", + "5. volume": "1389322" + }, + "2014-12-04": { + "1. open": "72.4600", + "2. high": "72.7999", + "3. low": "71.9700", + "4. close": "72.1200", + "5. volume": "1792958" + }, + "2014-12-03": { + "1. open": "73.4800", + "2. high": "73.6800", + "3. low": "72.2900", + "4. close": "72.4000", + "5. volume": "2776030" + }, + "2014-12-02": { + "1. open": "72.9400", + "2. high": "73.9600", + "3. low": "72.7000", + "4. close": "73.5900", + "5. volume": "2106437" + }, + "2014-12-01": { + "1. open": "72.8400", + "2. high": "73.6600", + "3. low": "72.4600", + "4. close": "73.0300", + "5. volume": "1529458" + }, + "2014-11-28": { + "1. open": "73.1900", + "2. high": "74.2800", + "3. low": "73.1900", + "4. close": "74.0000", + "5. volume": "708699" + }, + "2014-11-26": { + "1. open": "73.0700", + "2. high": "73.4100", + "3. low": "72.6400", + "4. close": "72.8900", + "5. volume": "1329285" + }, + "2014-11-25": { + "1. open": "72.6500", + "2. high": "73.7300", + "3. low": "72.5500", + "4. close": "73.2600", + "5. volume": "1764866" + }, + "2014-11-24": { + "1. open": "72.2500", + "2. high": "72.8050", + "3. low": "72.0400", + "4. close": "72.6900", + "5. volume": "1673488" + }, + "2014-11-21": { + "1. open": "72.5500", + "2. high": "72.6300", + "3. low": "71.5900", + "4. close": "71.9800", + "5. volume": "1815051" + }, + "2014-11-20": { + "1. open": "70.8700", + "2. high": "72.1200", + "3. low": "70.8700", + "4. close": "71.7600", + "5. volume": "1494284" + }, + "2014-11-19": { + "1. open": "71.1700", + "2. high": "71.2000", + "3. low": "70.6899", + "4. close": "71.1800", + "5. volume": "2333062" + }, + "2014-11-18": { + "1. open": "71.1600", + "2. high": "71.4500", + "3. low": "70.6700", + "4. close": "70.9000", + "5. volume": "1970650" + }, + "2014-11-17": { + "1. open": "70.0000", + "2. high": "70.7700", + "3. low": "69.8300", + "4. close": "70.7500", + "5. volume": "1258317" + }, + "2014-11-14": { + "1. open": "70.7300", + "2. high": "70.7700", + "3. low": "69.8100", + "4. close": "70.1000", + "5. volume": "1215066" + }, + "2014-11-13": { + "1. open": "70.8300", + "2. high": "71.5000", + "3. low": "70.1900", + "4. close": "70.7100", + "5. volume": "1407964" + }, + "2014-11-12": { + "1. open": "69.3200", + "2. high": "70.7400", + "3. low": "69.0400", + "4. close": "70.6600", + "5. volume": "1552678" + }, + "2014-11-11": { + "1. open": "70.4800", + "2. high": "70.5600", + "3. low": "69.6200", + "4. close": "69.7400", + "5. volume": "1254878" + }, + "2014-11-10": { + "1. open": "69.9500", + "2. high": "70.5600", + "3. low": "69.6000", + "4. close": "70.4700", + "5. volume": "1184680" + }, + "2014-11-07": { + "1. open": "69.9300", + "2. high": "70.3500", + "3. low": "69.4902", + "4. close": "69.9500", + "5. volume": "1168545" + }, + "2014-11-06": { + "1. open": "69.2500", + "2. high": "70.0300", + "3. low": "69.1300", + "4. close": "69.9400", + "5. volume": "1792312" + }, + "2014-11-05": { + "1. open": "70.9800", + "2. high": "70.9900", + "3. low": "68.8400", + "4. close": "69.0000", + "5. volume": "1889798" + }, + "2014-11-04": { + "1. open": "69.6400", + "2. high": "70.5400", + "3. low": "69.6300", + "4. close": "70.3500", + "5. volume": "1617477" + }, + "2014-11-03": { + "1. open": "69.0900", + "2. high": "69.6900", + "3. low": "69.0850", + "4. close": "69.5300", + "5. volume": "1468532" + }, + "2014-10-31": { + "1. open": "69.6800", + "2. high": "69.8800", + "3. low": "68.9600", + "4. close": "69.2500", + "5. volume": "1884305" + }, + "2014-10-30": { + "1. open": "67.8700", + "2. high": "69.2600", + "3. low": "67.5200", + "4. close": "68.9400", + "5. volume": "1683409" + }, + "2014-10-29": { + "1. open": "67.9200", + "2. high": "68.1400", + "3. low": "67.2900", + "4. close": "67.7200", + "5. volume": "1237186" + }, + "2014-10-28": { + "1. open": "68.3800", + "2. high": "68.7100", + "3. low": "67.4750", + "4. close": "67.9000", + "5. volume": "1453199" + }, + "2014-10-27": { + "1. open": "66.3500", + "2. high": "67.9600", + "3. low": "66.2500", + "4. close": "67.9200", + "5. volume": "1832180" + }, + "2014-10-24": { + "1. open": "67.0200", + "2. high": "67.4899", + "3. low": "66.4300", + "4. close": "66.8000", + "5. volume": "1587468" + }, + "2014-10-23": { + "1. open": "67.1300", + "2. high": "69.3500", + "3. low": "66.7500", + "4. close": "66.9500", + "5. volume": "2675344" + }, + "2014-10-22": { + "1. open": "65.3700", + "2. high": "65.6300", + "3. low": "64.4500", + "4. close": "65.4300", + "5. volume": "2433728" + }, + "2014-10-21": { + "1. open": "64.7800", + "2. high": "65.6600", + "3. low": "64.5000", + "4. close": "65.3600", + "5. volume": "1529901" + }, + "2014-10-20": { + "1. open": "63.1000", + "2. high": "64.9500", + "3. low": "62.9600", + "4. close": "64.8800", + "5. volume": "1790173" + }, + "2014-10-17": { + "1. open": "62.2200", + "2. high": "63.3100", + "3. low": "61.7600", + "4. close": "63.0900", + "5. volume": "1857426" + }, + "2014-10-16": { + "1. open": "61.3000", + "2. high": "62.1400", + "3. low": "60.6500", + "4. close": "61.8500", + "5. volume": "2229483" + }, + "2014-10-15": { + "1. open": "63.5700", + "2. high": "63.9000", + "3. low": "61.2589", + "4. close": "62.1400", + "5. volume": "2382671" + }, + "2014-10-14": { + "1. open": "64.0400", + "2. high": "64.6000", + "3. low": "63.9900", + "4. close": "64.0800", + "5. volume": "1593971" + }, + "2014-10-13": { + "1. open": "64.2700", + "2. high": "64.6200", + "3. low": "63.6900", + "4. close": "63.7900", + "5. volume": "1095021" + }, + "2014-10-10": { + "1. open": "64.5200", + "2. high": "65.1900", + "3. low": "64.4100", + "4. close": "64.4300", + "5. volume": "1650822" + }, + "2014-10-09": { + "1. open": "65.3200", + "2. high": "65.7700", + "3. low": "64.1000", + "4. close": "64.2600", + "5. volume": "1879657" + }, + "2014-10-08": { + "1. open": "64.3300", + "2. high": "65.2400", + "3. low": "64.1400", + "4. close": "65.2000", + "5. volume": "1401237" + }, + "2014-10-07": { + "1. open": "64.4400", + "2. high": "64.9800", + "3. low": "64.1700", + "4. close": "64.1700", + "5. volume": "1634709" + }, + "2014-10-06": { + "1. open": "64.9800", + "2. high": "64.9800", + "3. low": "64.0700", + "4. close": "64.6900", + "5. volume": "981858" + }, + "2014-10-03": { + "1. open": "64.1800", + "2. high": "64.9000", + "3. low": "63.6000", + "4. close": "64.7400", + "5. volume": "1841985" + }, + "2014-10-02": { + "1. open": "63.4700", + "2. high": "63.9100", + "3. low": "63.3500", + "4. close": "63.6000", + "5. volume": "2068450" + }, + "2014-10-01": { + "1. open": "64.2300", + "2. high": "64.5000", + "3. low": "63.5600", + "4. close": "63.5700", + "5. volume": "1650555" + }, + "2014-09-30": { + "1. open": "64.2300", + "2. high": "64.5100", + "3. low": "63.8700", + "4. close": "64.3100", + "5. volume": "1116612" + }, + "2014-09-29": { + "1. open": "63.7000", + "2. high": "64.1200", + "3. low": "63.5150", + "4. close": "64.0900", + "5. volume": "1295254" + }, + "2014-09-26": { + "1. open": "63.9100", + "2. high": "64.1800", + "3. low": "63.4200", + "4. close": "64.0500", + "5. volume": "1216354" + }, + "2014-09-25": { + "1. open": "64.6200", + "2. high": "64.6200", + "3. low": "63.7500", + "4. close": "63.9500", + "5. volume": "1055066" + }, + "2014-09-24": { + "1. open": "63.9700", + "2. high": "64.9900", + "3. low": "63.9600", + "4. close": "64.9400", + "5. volume": "1411379" + }, + "2014-09-23": { + "1. open": "65.0700", + "2. high": "65.1650", + "3. low": "63.7900", + "4. close": "63.8000", + "5. volume": "1907618" + }, + "2014-09-22": { + "1. open": "64.1000", + "2. high": "65.4300", + "3. low": "64.0800", + "4. close": "65.3200", + "5. volume": "2422780" + }, + "2014-09-19": { + "1. open": "63.5100", + "2. high": "64.5399", + "3. low": "63.2300", + "4. close": "64.1700", + "5. volume": "2216687" + }, + "2014-09-18": { + "1. open": "63.0900", + "2. high": "63.5400", + "3. low": "62.9800", + "4. close": "63.3600", + "5. volume": "864548" + }, + "2014-09-17": { + "1. open": "63.5700", + "2. high": "63.7200", + "3. low": "63.0200", + "4. close": "63.1300", + "5. volume": "1076534" + }, + "2014-09-16": { + "1. open": "62.5600", + "2. high": "63.6900", + "3. low": "62.4200", + "4. close": "63.5100", + "5. volume": "1753324" + }, + "2014-09-15": { + "1. open": "62.0600", + "2. high": "62.6900", + "3. low": "61.7600", + "4. close": "62.5200", + "5. volume": "1092778" + }, + "2014-09-12": { + "1. open": "62.6500", + "2. high": "62.7000", + "3. low": "61.8050", + "4. close": "61.8800", + "5. volume": "1187491" + }, + "2014-09-11": { + "1. open": "62.2100", + "2. high": "62.8400", + "3. low": "62.1600", + "4. close": "62.8000", + "5. volume": "1118861" + }, + "2014-09-10": { + "1. open": "62.3700", + "2. high": "62.8000", + "3. low": "62.3700", + "4. close": "62.7100", + "5. volume": "969778" + }, + "2014-09-09": { + "1. open": "62.3800", + "2. high": "62.4800", + "3. low": "61.9000", + "4. close": "62.2500", + "5. volume": "1402670" + }, + "2014-09-08": { + "1. open": "62.1800", + "2. high": "62.4100", + "3. low": "62.0050", + "4. close": "62.3100", + "5. volume": "1083581" + }, + "2014-09-05": { + "1. open": "62.5400", + "2. high": "62.6500", + "3. low": "62.0600", + "4. close": "62.2300", + "5. volume": "1209667" + }, + "2014-09-04": { + "1. open": "63.4100", + "2. high": "63.7000", + "3. low": "62.5300", + "4. close": "62.5900", + "5. volume": "1780999" + }, + "2014-09-03": { + "1. open": "63.1200", + "2. high": "63.4800", + "3. low": "63.1000", + "4. close": "63.4700", + "5. volume": "1320356" + }, + "2014-09-02": { + "1. open": "62.8200", + "2. high": "63.4100", + "3. low": "62.6500", + "4. close": "63.0300", + "5. volume": "1731749" + }, + "2014-08-29": { + "1. open": "62.6200", + "2. high": "63.0100", + "3. low": "62.4400", + "4. close": "62.9200", + "5. volume": "1572008" + }, + "2014-08-28": { + "1. open": "61.6500", + "2. high": "62.6350", + "3. low": "61.5950", + "4. close": "62.4900", + "5. volume": "1558350" + }, + "2014-08-27": { + "1. open": "61.0800", + "2. high": "61.8200", + "3. low": "60.9300", + "4. close": "61.8200", + "5. volume": "1374204" + }, + "2014-08-26": { + "1. open": "61.0700", + "2. high": "61.6000", + "3. low": "60.7200", + "4. close": "60.8800", + "5. volume": "1389982" + }, + "2014-08-25": { + "1. open": "60.7900", + "2. high": "61.0955", + "3. low": "60.5900", + "4. close": "60.9600", + "5. volume": "1353256" + }, + "2014-08-22": { + "1. open": "61.2800", + "2. high": "61.3400", + "3. low": "60.4300", + "4. close": "60.4800", + "5. volume": "1670996" + }, + "2014-08-21": { + "1. open": "61.0800", + "2. high": "61.6700", + "3. low": "60.9400", + "4. close": "61.1400", + "5. volume": "1069726" + }, + "2014-08-20": { + "1. open": "61.2000", + "2. high": "61.2000", + "3. low": "60.7900", + "4. close": "60.9200", + "5. volume": "868064" + }, + "2014-08-19": { + "1. open": "60.8800", + "2. high": "61.1500", + "3. low": "60.7400", + "4. close": "61.1400", + "5. volume": "1082522" + }, + "2014-08-18": { + "1. open": "60.8600", + "2. high": "61.0900", + "3. low": "60.5100", + "4. close": "60.8300", + "5. volume": "2107429" + }, + "2014-08-15": { + "1. open": "60.8500", + "2. high": "61.1000", + "3. low": "60.3300", + "4. close": "60.4000", + "5. volume": "3480158" + }, + "2014-08-14": { + "1. open": "60.5600", + "2. high": "60.8000", + "3. low": "60.3340", + "4. close": "60.5200", + "5. volume": "1703185" + }, + "2014-08-13": { + "1. open": "60.6700", + "2. high": "60.8900", + "3. low": "60.3100", + "4. close": "60.4200", + "5. volume": "1369311" + }, + "2014-08-12": { + "1. open": "60.5900", + "2. high": "60.7500", + "3. low": "60.3500", + "4. close": "60.4000", + "5. volume": "1471477" + }, + "2014-08-11": { + "1. open": "60.7000", + "2. high": "60.9300", + "3. low": "60.5000", + "4. close": "60.5900", + "5. volume": "2248016" + }, + "2014-08-08": { + "1. open": "60.0900", + "2. high": "60.5200", + "3. low": "59.6500", + "4. close": "60.4000", + "5. volume": "1263492" + }, + "2014-08-07": { + "1. open": "60.4600", + "2. high": "60.6600", + "3. low": "59.8300", + "4. close": "59.9400", + "5. volume": "932359" + }, + "2014-08-06": { + "1. open": "59.0200", + "2. high": "60.2000", + "3. low": "59.0200", + "4. close": "60.1800", + "5. volume": "1476118" + }, + "2014-08-05": { + "1. open": "59.2100", + "2. high": "59.4000", + "3. low": "58.8700", + "4. close": "59.0300", + "5. volume": "1297091" + }, + "2014-08-04": { + "1. open": "58.9100", + "2. high": "59.1000", + "3. low": "58.5800", + "4. close": "59.0600", + "5. volume": "1394124" + }, + "2014-08-01": { + "1. open": "58.9100", + "2. high": "59.1000", + "3. low": "58.5800", + "4. close": "59.0600", + "5. volume": "1394124" + }, + "2014-07-31": { + "1. open": "59.4400", + "2. high": "59.4400", + "3. low": "58.6500", + "4. close": "58.7600", + "5. volume": "1554493" + }, + "2014-07-30": { + "1. open": "61.0500", + "2. high": "61.1399", + "3. low": "59.5000", + "4. close": "59.6900", + "5. volume": "1955980" + }, + "2014-07-29": { + "1. open": "61.6600", + "2. high": "61.8400", + "3. low": "60.7000", + "4. close": "60.7000", + "5. volume": "2015072" + }, + "2014-07-28": { + "1. open": "61.7000", + "2. high": "61.9200", + "3. low": "61.3000", + "4. close": "61.7600", + "5. volume": "1489990" + }, + "2014-07-25": { + "1. open": "60.9800", + "2. high": "61.6700", + "3. low": "60.8000", + "4. close": "61.5600", + "5. volume": "1702614" + }, + "2014-07-24": { + "1. open": "59.2900", + "2. high": "61.5200", + "3. low": "59.2900", + "4. close": "60.9800", + "5. volume": "3696895" + }, + "2014-07-23": { + "1. open": "58.9600", + "2. high": "59.0000", + "3. low": "58.3500", + "4. close": "58.4400", + "5. volume": "2110408" + }, + "2014-07-22": { + "1. open": "58.8400", + "2. high": "59.0000", + "3. low": "58.5600", + "4. close": "58.6700", + "5. volume": "1543778" + }, + "2014-07-21": { + "1. open": "59.2200", + "2. high": "59.2500", + "3. low": "58.5200", + "4. close": "58.8600", + "5. volume": "989164" + }, + "2014-07-18": { + "1. open": "59.1500", + "2. high": "59.4625", + "3. low": "58.9400", + "4. close": "59.4500", + "5. volume": "962703" + }, + "2014-07-17": { + "1. open": "59.0900", + "2. high": "59.5800", + "3. low": "58.8700", + "4. close": "58.9000", + "5. volume": "1169959" + }, + "2014-07-16": { + "1. open": "59.4500", + "2. high": "59.5900", + "3. low": "59.0400", + "4. close": "59.3400", + "5. volume": "1748795" + }, + "2014-07-15": { + "1. open": "59.3200", + "2. high": "59.5000", + "3. low": "59.1475", + "4. close": "59.3800", + "5. volume": "2810561" + }, + "2014-07-14": { + "1. open": "59.2900", + "2. high": "59.6500", + "3. low": "59.2100", + "4. close": "59.2800", + "5. volume": "872216" + }, + "2014-07-11": { + "1. open": "58.9800", + "2. high": "59.1500", + "3. low": "58.7350", + "4. close": "59.0300", + "5. volume": "1316601" + }, + "2014-07-10": { + "1. open": "58.1200", + "2. high": "59.0650", + "3. low": "58.0700", + "4. close": "58.9300", + "5. volume": "1146185" + }, + "2014-07-09": { + "1. open": "58.6300", + "2. high": "58.8650", + "3. low": "58.5000", + "4. close": "58.5500", + "5. volume": "1338390" + }, + "2014-07-08": { + "1. open": "58.8000", + "2. high": "58.8700", + "3. low": "58.3000", + "4. close": "58.4100", + "5. volume": "1710041" + }, + "2014-07-07": { + "1. open": "59.0100", + "2. high": "59.2700", + "3. low": "58.8000", + "4. close": "58.8400", + "5. volume": "1531678" + }, + "2014-07-03": { + "1. open": "58.9900", + "2. high": "59.2300", + "3. low": "58.8950", + "4. close": "59.0700", + "5. volume": "827593" + }, + "2014-07-02": { + "1. open": "58.9700", + "2. high": "59.2300", + "3. low": "58.8000", + "4. close": "58.9800", + "5. volume": "1071603" + }, + "2014-07-01": { + "1. open": "58.7500", + "2. high": "59.4400", + "3. low": "58.6200", + "4. close": "58.9900", + "5. volume": "1723292" + }, + "2014-06-30": { + "1. open": "58.4200", + "2. high": "58.9100", + "3. low": "58.1600", + "4. close": "58.5800", + "5. volume": "1321070" + }, + "2014-06-27": { + "1. open": "58.4600", + "2. high": "58.7000", + "3. low": "57.8900", + "4. close": "58.2500", + "5. volume": "2340222" + }, + "2014-06-26": { + "1. open": "58.4700", + "2. high": "58.9200", + "3. low": "58.3300", + "4. close": "58.6000", + "5. volume": "1260692" + }, + "2014-06-25": { + "1. open": "58.4100", + "2. high": "58.7700", + "3. low": "58.3300", + "4. close": "58.5100", + "5. volume": "1310518" + }, + "2014-06-24": { + "1. open": "58.5200", + "2. high": "58.7700", + "3. low": "58.4500", + "4. close": "58.5600", + "5. volume": "2128475" + }, + "2014-06-23": { + "1. open": "59.9000", + "2. high": "59.9400", + "3. low": "58.9800", + "4. close": "59.3200", + "5. volume": "1568362" + }, + "2014-06-20": { + "1. open": "59.9200", + "2. high": "60.5000", + "3. low": "59.8600", + "4. close": "60.0300", + "5. volume": "1924560" + }, + "2014-06-19": { + "1. open": "59.6500", + "2. high": "60.2300", + "3. low": "59.5000", + "4. close": "60.1700", + "5. volume": "2061388" + }, + "2014-06-18": { + "1. open": "58.2900", + "2. high": "60.2700", + "3. low": "58.2500", + "4. close": "60.2200", + "5. volume": "2185792" + }, + "2014-06-17": { + "1. open": "58.6700", + "2. high": "58.9900", + "3. low": "58.0000", + "4. close": "58.3200", + "5. volume": "1662340" + }, + "2014-06-16": { + "1. open": "57.7400", + "2. high": "58.9100", + "3. low": "57.6600", + "4. close": "58.7000", + "5. volume": "1445998" + }, + "2014-06-13": { + "1. open": "57.8000", + "2. high": "57.9400", + "3. low": "57.6300", + "4. close": "57.7800", + "5. volume": "830373" + }, + "2014-06-12": { + "1. open": "57.9300", + "2. high": "58.0500", + "3. low": "57.4400", + "4. close": "57.8500", + "5. volume": "1403326" + }, + "2014-06-11": { + "1. open": "58.1600", + "2. high": "58.7200", + "3. low": "58.1600", + "4. close": "58.2200", + "5. volume": "1117638" + }, + "2014-06-10": { + "1. open": "58.1500", + "2. high": "58.5800", + "3. low": "57.9400", + "4. close": "58.4200", + "5. volume": "1473191" + }, + "2014-06-09": { + "1. open": "58.3800", + "2. high": "58.6550", + "3. low": "58.3150", + "4. close": "58.5600", + "5. volume": "1236139" + }, + "2014-06-06": { + "1. open": "58.4700", + "2. high": "58.6500", + "3. low": "58.2100", + "4. close": "58.5200", + "5. volume": "1031263" + }, + "2014-06-05": { + "1. open": "57.9100", + "2. high": "58.5900", + "3. low": "57.6200", + "4. close": "58.4900", + "5. volume": "1789594" + }, + "2014-06-04": { + "1. open": "56.9300", + "2. high": "58.0800", + "3. low": "56.8700", + "4. close": "58.0600", + "5. volume": "2201886" + }, + "2014-06-03": { + "1. open": "57.4800", + "2. high": "57.5300", + "3. low": "56.8200", + "4. close": "56.8600", + "5. volume": "1997475" + }, + "2014-06-02": { + "1. open": "57.7600", + "2. high": "57.8300", + "3. low": "57.2500", + "4. close": "57.5600", + "5. volume": "1531850" + }, + "2014-05-30": { + "1. open": "57.6300", + "2. high": "58.1600", + "3. low": "57.5400", + "4. close": "57.7000", + "5. volume": "1517013" + }, + "2014-05-29": { + "1. open": "57.1800", + "2. high": "57.8800", + "3. low": "57.1400", + "4. close": "57.8500", + "5. volume": "824259" + }, + "2014-05-28": { + "1. open": "56.9000", + "2. high": "57.2600", + "3. low": "56.6600", + "4. close": "56.8400", + "5. volume": "1642798" + }, + "2014-05-27": { + "1. open": "56.9400", + "2. high": "57.0700", + "3. low": "56.6750", + "4. close": "56.7900", + "5. volume": "1373564" + }, + "2014-05-23": { + "1. open": "57.2000", + "2. high": "57.3100", + "3. low": "56.8800", + "4. close": "56.9900", + "5. volume": "813516" + }, + "2014-05-22": { + "1. open": "57.2300", + "2. high": "57.2900", + "3. low": "56.9150", + "4. close": "57.2000", + "5. volume": "898096" + }, + "2014-05-21": { + "1. open": "57.0600", + "2. high": "57.3900", + "3. low": "56.9200", + "4. close": "57.2700", + "5. volume": "939754" + }, + "2014-05-20": { + "1. open": "57.2000", + "2. high": "57.6200", + "3. low": "56.8500", + "4. close": "57.1000", + "5. volume": "1044638" + }, + "2014-05-19": { + "1. open": "57.0900", + "2. high": "57.2550", + "3. low": "56.7800", + "4. close": "57.2200", + "5. volume": "1009896" + }, + "2014-05-16": { + "1. open": "56.7500", + "2. high": "57.2500", + "3. low": "56.6900", + "4. close": "57.2100", + "5. volume": "978121" + }, + "2014-05-15": { + "1. open": "56.9800", + "2. high": "57.1100", + "3. low": "56.6700", + "4. close": "56.8300", + "5. volume": "849963" + }, + "2014-05-14": { + "1. open": "57.1800", + "2. high": "57.4110", + "3. low": "56.9800", + "4. close": "57.2400", + "5. volume": "1114023" + }, + "2014-05-13": { + "1. open": "57.1400", + "2. high": "57.4000", + "3. low": "56.9800", + "4. close": "57.2300", + "5. volume": "1048122" + }, + "2014-05-12": { + "1. open": "57.0300", + "2. high": "57.3400", + "3. low": "56.8400", + "4. close": "57.1500", + "5. volume": "901083" + }, + "2014-05-09": { + "1. open": "56.5900", + "2. high": "56.9100", + "3. low": "56.3200", + "4. close": "56.9100", + "5. volume": "952358" + }, + "2014-05-08": { + "1. open": "56.6100", + "2. high": "56.9700", + "3. low": "56.4100", + "4. close": "56.5600", + "5. volume": "1069450" + }, + "2014-05-07": { + "1. open": "56.4200", + "2. high": "56.7000", + "3. low": "56.0000", + "4. close": "56.6800", + "5. volume": "1385799" + }, + "2014-05-06": { + "1. open": "55.7200", + "2. high": "56.2800", + "3. low": "55.5700", + "4. close": "56.1500", + "5. volume": "1576498" + }, + "2014-05-05": { + "1. open": "55.7200", + "2. high": "56.2400", + "3. low": "55.6500", + "4. close": "55.8600", + "5. volume": "1327729" + }, + "2014-05-02": { + "1. open": "55.4800", + "2. high": "56.1000", + "3. low": "55.4000", + "4. close": "55.9700", + "5. volume": "1358966" + }, + "2014-05-01": { + "1. open": "55.5000", + "2. high": "55.6850", + "3. low": "55.0700", + "4. close": "55.5900", + "5. volume": "1609487" + }, + "2014-04-30": { + "1. open": "55.0000", + "2. high": "55.4700", + "3. low": "54.8200", + "4. close": "55.4200", + "5. volume": "1405646" + }, + "2014-04-29": { + "1. open": "55.4000", + "2. high": "55.5000", + "3. low": "54.8000", + "4. close": "55.0900", + "5. volume": "1497388" + }, + "2014-04-28": { + "1. open": "54.0000", + "2. high": "55.5900", + "3. low": "53.8600", + "4. close": "55.4000", + "5. volume": "2784596" + }, + "2014-04-25": { + "1. open": "53.6300", + "2. high": "53.7550", + "3. low": "53.1400", + "4. close": "53.5800", + "5. volume": "1271303" + }, + "2014-04-24": { + "1. open": "54.4800", + "2. high": "54.7600", + "3. low": "53.7500", + "4. close": "53.8200", + "5. volume": "2756849" + }, + "2014-04-23": { + "1. open": "54.8000", + "2. high": "55.3400", + "3. low": "53.8300", + "4. close": "54.4800", + "5. volume": "4122697" + }, + "2014-04-22": { + "1. open": "52.4500", + "2. high": "52.6600", + "3. low": "52.2300", + "4. close": "52.3900", + "5. volume": "993230" + }, + "2014-04-21": { + "1. open": "52.4400", + "2. high": "52.8300", + "3. low": "52.4101", + "4. close": "52.5500", + "5. volume": "825544" + }, + "2014-04-17": { + "1. open": "52.4800", + "2. high": "52.8000", + "3. low": "52.2500", + "4. close": "52.5400", + "5. volume": "1124344" + }, + "2014-04-16": { + "1. open": "52.2200", + "2. high": "52.4200", + "3. low": "51.7700", + "4. close": "52.4000", + "5. volume": "1509490" + }, + "2014-04-15": { + "1. open": "51.2400", + "2. high": "51.7100", + "3. low": "51.1800", + "4. close": "51.6800", + "5. volume": "2264012" + }, + "2014-04-14": { + "1. open": "51.3900", + "2. high": "51.6300", + "3. low": "50.9800", + "4. close": "51.1900", + "5. volume": "1531668" + }, + "2014-04-11": { + "1. open": "52.0800", + "2. high": "52.2800", + "3. low": "51.1700", + "4. close": "51.1900", + "5. volume": "3138288" + }, + "2014-04-10": { + "1. open": "52.7200", + "2. high": "52.9880", + "3. low": "52.0100", + "4. close": "52.0700", + "5. volume": "2318563" + }, + "2014-04-09": { + "1. open": "51.6200", + "2. high": "52.6200", + "3. low": "51.4900", + "4. close": "52.5800", + "5. volume": "3047489" + }, + "2014-04-08": { + "1. open": "53.1700", + "2. high": "53.1700", + "3. low": "51.4800", + "4. close": "51.6200", + "5. volume": "5419802" + }, + "2014-04-07": { + "1. open": "53.7300", + "2. high": "54.0600", + "3. low": "53.6700", + "4. close": "53.6800", + "5. volume": "1580682" + }, + "2014-04-04": { + "1. open": "53.9700", + "2. high": "54.6100", + "3. low": "53.6100", + "4. close": "53.7100", + "5. volume": "1673727" + }, + "2014-04-03": { + "1. open": "53.8600", + "2. high": "54.2600", + "3. low": "53.4800", + "4. close": "53.7700", + "5. volume": "1860771" + }, + "2014-04-02": { + "1. open": "53.7800", + "2. high": "54.0300", + "3. low": "53.7100", + "4. close": "53.7300", + "5. volume": "1609796" + }, + "2014-04-01": { + "1. open": "54.3900", + "2. high": "54.5500", + "3. low": "53.6000", + "4. close": "53.7600", + "5. volume": "2865778" + }, + "2014-03-31": { + "1. open": "54.2200", + "2. high": "54.5900", + "3. low": "54.0100", + "4. close": "54.4600", + "5. volume": "1461817" + }, + "2014-03-28": { + "1. open": "53.7800", + "2. high": "54.1500", + "3. low": "53.6550", + "4. close": "53.9500", + "5. volume": "1296984" + }, + "2014-03-27": { + "1. open": "53.6600", + "2. high": "54.0700", + "3. low": "53.4300", + "4. close": "53.7200", + "5. volume": "2012693" + }, + "2014-03-26": { + "1. open": "52.9700", + "2. high": "53.7200", + "3. low": "52.9600", + "4. close": "53.3900", + "5. volume": "2120814" + }, + "2014-03-25": { + "1. open": "52.6000", + "2. high": "52.7900", + "3. low": "52.4050", + "4. close": "52.7600", + "5. volume": "1256713" + }, + "2014-03-24": { + "1. open": "52.8500", + "2. high": "53.0500", + "3. low": "52.3600", + "4. close": "52.4000", + "5. volume": "2096435" + }, + "2014-03-21": { + "1. open": "52.9200", + "2. high": "53.0250", + "3. low": "52.5700", + "4. close": "52.7700", + "5. volume": "2369384" + }, + "2014-03-20": { + "1. open": "52.1700", + "2. high": "52.5400", + "3. low": "51.9300", + "4. close": "52.5400", + "5. volume": "1396474" + }, + "2014-03-19": { + "1. open": "52.7100", + "2. high": "52.8900", + "3. low": "52.0900", + "4. close": "52.3100", + "5. volume": "1425906" + }, + "2014-03-18": { + "1. open": "52.6600", + "2. high": "52.8900", + "3. low": "52.4900", + "4. close": "52.7700", + "5. volume": "1327957" + }, + "2014-03-17": { + "1. open": "52.5200", + "2. high": "52.8200", + "3. low": "52.4100", + "4. close": "52.7200", + "5. volume": "1244265" + }, + "2014-03-14": { + "1. open": "51.7900", + "2. high": "52.7000", + "3. low": "51.7900", + "4. close": "52.3800", + "5. volume": "1861941" + }, + "2014-03-13": { + "1. open": "52.6100", + "2. high": "52.6500", + "3. low": "51.8350", + "4. close": "51.8600", + "5. volume": "2523171" + }, + "2014-03-12": { + "1. open": "52.7300", + "2. high": "53.1000", + "3. low": "52.6800", + "4. close": "52.9900", + "5. volume": "1432294" + }, + "2014-03-11": { + "1. open": "52.5300", + "2. high": "53.0300", + "3. low": "52.4050", + "4. close": "52.9900", + "5. volume": "1920094" + }, + "2014-03-10": { + "1. open": "52.3500", + "2. high": "52.5900", + "3. low": "52.3200", + "4. close": "52.4800", + "5. volume": "1789686" + }, + "2014-03-07": { + "1. open": "52.2700", + "2. high": "52.3000", + "3. low": "51.9800", + "4. close": "52.2900", + "5. volume": "2646995" + }, + "2014-03-06": { + "1. open": "52.1500", + "2. high": "52.2900", + "3. low": "51.9300", + "4. close": "52.0000", + "5. volume": "2449863" + }, + "2014-03-05": { + "1. open": "51.9300", + "2. high": "52.2400", + "3. low": "51.8300", + "4. close": "52.0800", + "5. volume": "1767151" + }, + "2014-03-04": { + "1. open": "52.0700", + "2. high": "52.0700", + "3. low": "51.6300", + "4. close": "51.9500", + "5. volume": "2484278" + }, + "2014-03-03": { + "1. open": "51.8400", + "2. high": "51.8900", + "3. low": "51.1300", + "4. close": "51.6800", + "5. volume": "3492484" + }, + "2014-02-28": { + "1. open": "51.7700", + "2. high": "52.5100", + "3. low": "51.7400", + "4. close": "52.1100", + "5. volume": "2855372" + }, + "2014-02-27": { + "1. open": "51.5500", + "2. high": "51.7900", + "3. low": "51.2600", + "4. close": "51.6500", + "5. volume": "2295866" + }, + "2014-02-26": { + "1. open": "52.6600", + "2. high": "52.6600", + "3. low": "51.4500", + "4. close": "51.5900", + "5. volume": "3016350" + }, + "2014-02-25": { + "1. open": "52.0500", + "2. high": "52.4900", + "3. low": "51.9300", + "4. close": "52.4800", + "5. volume": "3394885" + }, + "2014-02-24": { + "1. open": "51.8900", + "2. high": "52.1800", + "3. low": "51.7400", + "4. close": "51.7500", + "5. volume": "2407444" + }, + "2014-02-21": { + "1. open": "51.5500", + "2. high": "51.9100", + "3. low": "51.3100", + "4. close": "51.7400", + "5. volume": "2284379" + }, + "2014-02-20": { + "1. open": "51.1500", + "2. high": "51.6600", + "3. low": "50.9400", + "4. close": "51.4700", + "5. volume": "2128212" + }, + "2014-02-19": { + "1. open": "50.6600", + "2. high": "51.1200", + "3. low": "50.3800", + "4. close": "50.9600", + "5. volume": "2600533" + }, + "2014-02-18": { + "1. open": "50.3000", + "2. high": "50.6400", + "3. low": "49.9100", + "4. close": "50.6200", + "5. volume": "2856513" + }, + "2014-02-14": { + "1. open": "50.0900", + "2. high": "50.5800", + "3. low": "50.0100", + "4. close": "50.3000", + "5. volume": "3262190" + }, + "2014-02-13": { + "1. open": "49.9500", + "2. high": "50.2400", + "3. low": "49.8450", + "4. close": "50.0700", + "5. volume": "3236258" + }, + "2014-02-12": { + "1. open": "49.4600", + "2. high": "51.0300", + "3. low": "49.3100", + "4. close": "49.9900", + "5. volume": "4876479" + }, + "2014-02-11": { + "1. open": "48.5900", + "2. high": "48.9900", + "3. low": "48.5000", + "4. close": "48.9000", + "5. volume": "2629531" + }, + "2014-02-10": { + "1. open": "48.9900", + "2. high": "49.0300", + "3. low": "48.5300", + "4. close": "48.7000", + "5. volume": "1795846" + }, + "2014-02-07": { + "1. open": "48.2400", + "2. high": "48.9800", + "3. low": "48.1250", + "4. close": "48.8900", + "5. volume": "1724511" + }, + "2014-02-06": { + "1. open": "47.8300", + "2. high": "48.1400", + "3. low": "47.5300", + "4. close": "47.8600", + "5. volume": "1119132" + }, + "2014-02-05": { + "1. open": "47.1300", + "2. high": "47.7400", + "3. low": "47.0000", + "4. close": "47.5700", + "5. volume": "1203525" + }, + "2014-02-04": { + "1. open": "47.3400", + "2. high": "47.5900", + "3. low": "47.1100", + "4. close": "47.3100", + "5. volume": "1312574" + }, + "2014-02-03": { + "1. open": "47.8800", + "2. high": "47.8800", + "3. low": "46.8800", + "4. close": "47.2200", + "5. volume": "2565333" + }, + "2014-01-31": { + "1. open": "47.9100", + "2. high": "48.3100", + "3. low": "47.6500", + "4. close": "47.8800", + "5. volume": "1907337" + }, + "2014-01-30": { + "1. open": "48.0700", + "2. high": "48.4300", + "3. low": "48.0100", + "4. close": "48.2900", + "5. volume": "1312187" + }, + "2014-01-29": { + "1. open": "48.6500", + "2. high": "48.7250", + "3. low": "47.8000", + "4. close": "47.9000", + "5. volume": "1636488" + }, + "2014-01-28": { + "1. open": "49.0000", + "2. high": "49.0800", + "3. low": "48.6000", + "4. close": "48.9800", + "5. volume": "1355132" + }, + "2014-01-27": { + "1. open": "48.5100", + "2. high": "49.3300", + "3. low": "48.4200", + "4. close": "49.0500", + "5. volume": "1300238" + }, + "2014-01-24": { + "1. open": "48.9200", + "2. high": "49.1700", + "3. low": "48.4700", + "4. close": "48.4700", + "5. volume": "1047042" + }, + "2014-01-23": { + "1. open": "49.2000", + "2. high": "49.5100", + "3. low": "48.7700", + "4. close": "49.0900", + "5. volume": "3263121" + }, + "2014-01-22": { + "1. open": "49.6700", + "2. high": "49.8600", + "3. low": "49.2600", + "4. close": "49.4400", + "5. volume": "1692979" + }, + "2014-01-21": { + "1. open": "48.7700", + "2. high": "49.6600", + "3. low": "48.7700", + "4. close": "49.6500", + "5. volume": "2101444" + }, + "2014-01-17": { + "1. open": "48.4800", + "2. high": "48.5600", + "3. low": "48.1300", + "4. close": "48.4900", + "5. volume": "1179611" + }, + "2014-01-16": { + "1. open": "47.9900", + "2. high": "48.5900", + "3. low": "47.9700", + "4. close": "48.3500", + "5. volume": "876405" + }, + "2014-01-15": { + "1. open": "48.2000", + "2. high": "48.2300", + "3. low": "47.6900", + "4. close": "48.0700", + "5. volume": "755887" + }, + "2014-01-14": { + "1. open": "47.6400", + "2. high": "48.2500", + "3. low": "47.5000", + "4. close": "48.0400", + "5. volume": "1220919" + }, + "2014-01-13": { + "1. open": "48.2400", + "2. high": "48.2900", + "3. low": "47.3500", + "4. close": "47.4300", + "5. volume": "1207089" + }, + "2014-01-10": { + "1. open": "47.9900", + "2. high": "48.4400", + "3. low": "47.9900", + "4. close": "48.4300", + "5. volume": "673947" + }, + "2014-01-09": { + "1. open": "47.7600", + "2. high": "48.1000", + "3. low": "47.6600", + "4. close": "47.9700", + "5. volume": "929569" + }, + "2014-01-08": { + "1. open": "48.0100", + "2. high": "48.1600", + "3. low": "47.2800", + "4. close": "47.7200", + "5. volume": "2340004" + }, + "2014-01-07": { + "1. open": "47.8300", + "2. high": "48.3600", + "3. low": "47.7050", + "4. close": "48.1000", + "5. volume": "1261671" + }, + "2014-01-06": { + "1. open": "47.7900", + "2. high": "47.9300", + "3. low": "47.4500", + "4. close": "47.7200", + "5. volume": "932903" + }, + "2014-01-03": { + "1. open": "47.8900", + "2. high": "48.0500", + "3. low": "47.3550", + "4. close": "47.6000", + "5. volume": "992912" + }, + "2014-01-02": { + "1. open": "48.8600", + "2. high": "48.9300", + "3. low": "47.4800", + "4. close": "47.6700", + "5. volume": "1182288" + }, + "2013-12-31": { + "1. open": "48.8800", + "2. high": "48.9900", + "3. low": "48.4800", + "4. close": "48.7200", + "5. volume": "595917" + }, + "2013-12-30": { + "1. open": "48.7900", + "2. high": "49.1450", + "3. low": "48.7900", + "4. close": "48.8400", + "5. volume": "574532" + }, + "2013-12-27": { + "1. open": "48.7700", + "2. high": "48.9100", + "3. low": "48.5400", + "4. close": "48.8000", + "5. volume": "380381" + }, + "2013-12-26": { + "1. open": "48.4900", + "2. high": "48.6500", + "3. low": "48.3320", + "4. close": "48.5900", + "5. volume": "308079" + }, + "2013-12-24": { + "1. open": "48.1700", + "2. high": "48.6000", + "3. low": "48.1700", + "4. close": "48.5000", + "5. volume": "285892" + }, + "2013-12-23": { + "1. open": "48.5700", + "2. high": "48.6100", + "3. low": "48.0400", + "4. close": "48.1900", + "5. volume": "521083" + }, + "2013-12-20": { + "1. open": "47.8900", + "2. high": "48.4500", + "3. low": "47.8900", + "4. close": "48.4200", + "5. volume": "1509114" + }, + "2013-12-19": { + "1. open": "48.1900", + "2. high": "48.2600", + "3. low": "47.5700", + "4. close": "47.8000", + "5. volume": "938980" + }, + "2013-12-18": { + "1. open": "47.3700", + "2. high": "48.2200", + "3. low": "47.1600", + "4. close": "48.2200", + "5. volume": "1291991" + }, + "2013-12-17": { + "1. open": "47.6600", + "2. high": "47.7200", + "3. low": "47.0550", + "4. close": "47.3500", + "5. volume": "1045040" + }, + "2013-12-16": { + "1. open": "47.6400", + "2. high": "47.9500", + "3. low": "47.6400", + "4. close": "47.7500", + "5. volume": "1460592" + }, + "2013-12-13": { + "1. open": "47.7000", + "2. high": "47.9500", + "3. low": "47.5500", + "4. close": "47.5800", + "5. volume": "986184" + }, + "2013-12-12": { + "1. open": "47.9300", + "2. high": "48.0000", + "3. low": "47.1700", + "4. close": "47.3000", + "5. volume": "1656677" + }, + "2013-12-11": { + "1. open": "48.5400", + "2. high": "48.8200", + "3. low": "48.3100", + "4. close": "48.3100", + "5. volume": "1305927" + }, + "2013-12-10": { + "1. open": "48.6000", + "2. high": "48.7200", + "3. low": "48.2000", + "4. close": "48.3900", + "5. volume": "879238" + }, + "2013-12-09": { + "1. open": "48.9800", + "2. high": "48.9900", + "3. low": "48.5400", + "4. close": "48.7400", + "5. volume": "939739" + }, + "2013-12-06": { + "1. open": "48.5200", + "2. high": "49.0200", + "3. low": "48.5200", + "4. close": "49.0000", + "5. volume": "705835" + }, + "2013-12-05": { + "1. open": "48.5000", + "2. high": "48.5600", + "3. low": "48.1550", + "4. close": "48.2100", + "5. volume": "1306289" + }, + "2013-12-04": { + "1. open": "47.9500", + "2. high": "48.6700", + "3. low": "47.7900", + "4. close": "48.6300", + "5. volume": "813641" + }, + "2013-12-03": { + "1. open": "47.7300", + "2. high": "48.1300", + "3. low": "47.4400", + "4. close": "48.1100", + "5. volume": "1856495" + }, + "2013-12-02": { + "1. open": "48.4700", + "2. high": "48.4700", + "3. low": "47.3150", + "4. close": "47.7400", + "5. volume": "1420709" + }, + "2013-11-29": { + "1. open": "48.4600", + "2. high": "48.7900", + "3. low": "48.2200", + "4. close": "48.2600", + "5. volume": "559487" + }, + "2013-11-27": { + "1. open": "48.2300", + "2. high": "48.5700", + "3. low": "48.0800", + "4. close": "48.4700", + "5. volume": "492936" + }, + "2013-11-26": { + "1. open": "48.5000", + "2. high": "48.6000", + "3. low": "47.9800", + "4. close": "48.1900", + "5. volume": "927890" + }, + "2013-11-25": { + "1. open": "49.1000", + "2. high": "49.1100", + "3. low": "48.4200", + "4. close": "48.4900", + "5. volume": "1063416" + }, + "2013-11-22": { + "1. open": "49.1400", + "2. high": "49.2300", + "3. low": "48.8700", + "4. close": "48.9400", + "5. volume": "890368" + }, + "2013-11-21": { + "1. open": "48.5800", + "2. high": "49.2200", + "3. low": "48.5500", + "4. close": "49.1700", + "5. volume": "787352" + }, + "2013-11-20": { + "1. open": "48.5400", + "2. high": "49.0100", + "3. low": "48.3600", + "4. close": "48.4100", + "5. volume": "803500" + }, + "2013-11-19": { + "1. open": "48.5200", + "2. high": "48.7300", + "3. low": "48.4100", + "4. close": "48.4500", + "5. volume": "1127376" + }, + "2013-11-18": { + "1. open": "48.6600", + "2. high": "48.8500", + "3. low": "48.2000", + "4. close": "48.6600", + "5. volume": "1176142" + }, + "2013-11-15": { + "1. open": "48.7400", + "2. high": "48.8700", + "3. low": "48.2200", + "4. close": "48.5600", + "5. volume": "891097" + }, + "2013-11-14": { + "1. open": "48.2300", + "2. high": "48.9200", + "3. low": "48.1300", + "4. close": "48.7500", + "5. volume": "836489" + }, + "2013-11-13": { + "1. open": "47.7800", + "2. high": "48.1950", + "3. low": "47.4700", + "4. close": "48.1400", + "5. volume": "805994" + }, + "2013-11-12": { + "1. open": "47.7600", + "2. high": "47.9900", + "3. low": "47.4700", + "4. close": "47.9400", + "5. volume": "1095393" + }, + "2013-11-11": { + "1. open": "47.8300", + "2. high": "47.9850", + "3. low": "47.6900", + "4. close": "47.9100", + "5. volume": "915751" + }, + "2013-11-08": { + "1. open": "47.3600", + "2. high": "47.9300", + "3. low": "47.0000", + "4. close": "47.9100", + "5. volume": "1055190" + }, + "2013-11-07": { + "1. open": "47.8600", + "2. high": "47.9400", + "3. low": "47.3000", + "4. close": "47.3300", + "5. volume": "964297" + }, + "2013-11-06": { + "1. open": "47.2900", + "2. high": "47.9300", + "3. low": "47.1800", + "4. close": "47.7600", + "5. volume": "1135818" + }, + "2013-11-05": { + "1. open": "47.0800", + "2. high": "47.4580", + "3. low": "46.9800", + "4. close": "47.2800", + "5. volume": "870771" + }, + "2013-11-04": { + "1. open": "47.3400", + "2. high": "47.5400", + "3. low": "46.9800", + "4. close": "47.1800", + "5. volume": "848326" + }, + "2013-11-01": { + "1. open": "47.4500", + "2. high": "47.5500", + "3. low": "47.1500", + "4. close": "47.4300", + "5. volume": "979236" + }, + "2013-10-31": { + "1. open": "47.4500", + "2. high": "47.5400", + "3. low": "47.2400", + "4. close": "47.3500", + "5. volume": "1434716" + }, + "2013-10-30": { + "1. open": "47.6700", + "2. high": "47.6700", + "3. low": "47.3501", + "4. close": "47.4700", + "5. volume": "1774441" + }, + "2013-10-29": { + "1. open": "47.6800", + "2. high": "47.8670", + "3. low": "47.4400", + "4. close": "47.7100", + "5. volume": "1869621" + }, + "2013-10-28": { + "1. open": "46.7200", + "2. high": "47.8250", + "3. low": "46.7200", + "4. close": "47.5100", + "5. volume": "1868818" + }, + "2013-10-25": { + "1. open": "46.4600", + "2. high": "47.1400", + "3. low": "46.4600", + "4. close": "46.6700", + "5. volume": "1722520" + }, + "2013-10-24": { + "1. open": "46.7400", + "2. high": "46.9900", + "3. low": "46.4200", + "4. close": "46.4900", + "5. volume": "1788119" + }, + "2013-10-23": { + "1. open": "45.4400", + "2. high": "46.8200", + "3. low": "45.2400", + "4. close": "46.4900", + "5. volume": "2686767" + }, + "2013-10-22": { + "1. open": "45.0100", + "2. high": "45.7075", + "3. low": "45.0100", + "4. close": "45.3700", + "5. volume": "1458804" + }, + "2013-10-21": { + "1. open": "44.9900", + "2. high": "45.0100", + "3. low": "44.5500", + "4. close": "44.9800", + "5. volume": "1157568" + }, + "2013-10-18": { + "1. open": "45.0200", + "2. high": "45.0600", + "3. low": "44.8900", + "4. close": "45.0100", + "5. volume": "1575852" + }, + "2013-10-17": { + "1. open": "44.8900", + "2. high": "45.1650", + "3. low": "44.7310", + "4. close": "45.0300", + "5. volume": "1332758" + }, + "2013-10-16": { + "1. open": "44.1200", + "2. high": "45.0500", + "3. low": "44.0800", + "4. close": "45.0400", + "5. volume": "1765745" + }, + "2013-10-15": { + "1. open": "44.1500", + "2. high": "44.2500", + "3. low": "43.7100", + "4. close": "43.7800", + "5. volume": "1189576" + }, + "2013-10-14": { + "1. open": "43.7900", + "2. high": "44.1850", + "3. low": "43.5500", + "4. close": "44.1700", + "5. volume": "1045889" + }, + "2013-10-11": { + "1. open": "43.6700", + "2. high": "43.9600", + "3. low": "43.4500", + "4. close": "43.9200", + "5. volume": "1355529" + }, + "2013-10-10": { + "1. open": "43.9800", + "2. high": "44.1100", + "3. low": "43.8400", + "4. close": "44.0500", + "5. volume": "1369067" + }, + "2013-10-09": { + "1. open": "43.5000", + "2. high": "43.8100", + "3. low": "43.3600", + "4. close": "43.6300", + "5. volume": "2244399" + }, + "2013-10-08": { + "1. open": "43.3200", + "2. high": "43.6500", + "3. low": "43.1800", + "4. close": "43.4700", + "5. volume": "1729440" + }, + "2013-10-07": { + "1. open": "43.3100", + "2. high": "43.6100", + "3. low": "43.2900", + "4. close": "43.3800", + "5. volume": "1276051" + }, + "2013-10-04": { + "1. open": "43.3400", + "2. high": "43.5400", + "3. low": "43.2900", + "4. close": "43.4700", + "5. volume": "1695344" + }, + "2013-10-03": { + "1. open": "44.0000", + "2. high": "44.0900", + "3. low": "43.3600", + "4. close": "43.4100", + "5. volume": "2088438" + }, + "2013-10-02": { + "1. open": "44.3300", + "2. high": "44.3300", + "3. low": "43.7100", + "4. close": "44.0000", + "5. volume": "2008592" + }, + "2013-10-01": { + "1. open": "44.7800", + "2. high": "44.9000", + "3. low": "44.2800", + "4. close": "44.4800", + "5. volume": "1658626" + }, + "2013-09-30": { + "1. open": "44.7100", + "2. high": "44.9000", + "3. low": "44.4500", + "4. close": "44.8200", + "5. volume": "1217608" + }, + "2013-09-27": { + "1. open": "44.9600", + "2. high": "45.0500", + "3. low": "44.5700", + "4. close": "44.9800", + "5. volume": "1138903" + }, + "2013-09-26": { + "1. open": "45.0600", + "2. high": "45.2000", + "3. low": "44.8400", + "4. close": "45.0700", + "5. volume": "1113199" + }, + "2013-09-25": { + "1. open": "45.2800", + "2. high": "45.4600", + "3. low": "44.7700", + "4. close": "44.9500", + "5. volume": "1191168" + }, + "2013-09-24": { + "1. open": "45.3400", + "2. high": "45.7800", + "3. low": "45.2300", + "4. close": "45.2700", + "5. volume": "1326319" + }, + "2013-09-23": { + "1. open": "45.4100", + "2. high": "45.5000", + "3. low": "45.0800", + "4. close": "45.2900", + "5. volume": "916754" + }, + "2013-09-20": { + "1. open": "45.9200", + "2. high": "45.9400", + "3. low": "45.5600", + "4. close": "45.5900", + "5. volume": "1683993" + }, + "2013-09-19": { + "1. open": "45.5300", + "2. high": "45.9400", + "3. low": "45.1700", + "4. close": "45.7900", + "5. volume": "2026442" + }, + "2013-09-18": { + "1. open": "45.6200", + "2. high": "46.1100", + "3. low": "45.3200", + "4. close": "46.0900", + "5. volume": "1130433" + }, + "2013-09-17": { + "1. open": "45.1500", + "2. high": "45.6100", + "3. low": "45.1300", + "4. close": "45.5200", + "5. volume": "889278" + }, + "2013-09-16": { + "1. open": "45.2400", + "2. high": "45.5000", + "3. low": "45.0608", + "4. close": "45.1300", + "5. volume": "1177237" + }, + "2013-09-13": { + "1. open": "44.7000", + "2. high": "45.0400", + "3. low": "44.5500", + "4. close": "44.9100", + "5. volume": "966962" + }, + "2013-09-12": { + "1. open": "44.0300", + "2. high": "44.5600", + "3. low": "43.9000", + "4. close": "44.5600", + "5. volume": "1742076" + }, + "2013-09-11": { + "1. open": "44.5400", + "2. high": "44.6000", + "3. low": "44.1600", + "4. close": "44.3100", + "5. volume": "1839518" + }, + "2013-09-10": { + "1. open": "44.7400", + "2. high": "44.9000", + "3. low": "44.4600", + "4. close": "44.5400", + "5. volume": "1212309" + }, + "2013-09-09": { + "1. open": "44.5700", + "2. high": "44.6500", + "3. low": "44.2000", + "4. close": "44.5800", + "5. volume": "1410323" + }, + "2013-09-06": { + "1. open": "44.6900", + "2. high": "44.8800", + "3. low": "44.1700", + "4. close": "44.4700", + "5. volume": "2002241" + }, + "2013-09-05": { + "1. open": "45.2200", + "2. high": "45.2556", + "3. low": "44.4900", + "4. close": "44.6100", + "5. volume": "1039749" + }, + "2013-09-04": { + "1. open": "44.5800", + "2. high": "45.2500", + "3. low": "44.2700", + "4. close": "45.2500", + "5. volume": "1323597" + }, + "2013-09-03": { + "1. open": "45.0100", + "2. high": "45.1400", + "3. low": "44.5330", + "4. close": "44.6000", + "5. volume": "1833325" + }, + "2013-08-30": { + "1. open": "44.6200", + "2. high": "44.7600", + "3. low": "44.5150", + "4. close": "44.7600", + "5. volume": "1520253" + }, + "2013-08-29": { + "1. open": "44.7200", + "2. high": "44.8000", + "3. low": "44.4800", + "4. close": "44.5900", + "5. volume": "1570068" + }, + "2013-08-28": { + "1. open": "45.2000", + "2. high": "45.5400", + "3. low": "44.6700", + "4. close": "44.9000", + "5. volume": "1818660" + }, + "2013-08-27": { + "1. open": "45.0100", + "2. high": "45.6100", + "3. low": "44.8900", + "4. close": "45.3600", + "5. volume": "1133192" + }, + "2013-08-26": { + "1. open": "45.6900", + "2. high": "45.6900", + "3. low": "45.1800", + "4. close": "45.3200", + "5. volume": "872367" + }, + "2013-08-23": { + "1. open": "45.3400", + "2. high": "45.7100", + "3. low": "45.3000", + "4. close": "45.6200", + "5. volume": "910972" + }, + "2013-08-22": { + "1. open": "45.2100", + "2. high": "45.4000", + "3. low": "44.9300", + "4. close": "45.2400", + "5. volume": "583476" + }, + "2013-08-21": { + "1. open": "45.4800", + "2. high": "45.5100", + "3. low": "45.1010", + "4. close": "45.1600", + "5. volume": "1173442" + }, + "2013-08-20": { + "1. open": "45.2700", + "2. high": "45.7400", + "3. low": "45.1400", + "4. close": "45.5800", + "5. volume": "1385919" + }, + "2013-08-19": { + "1. open": "44.7100", + "2. high": "45.2500", + "3. low": "44.5300", + "4. close": "45.2000", + "5. volume": "1090413" + }, + "2013-08-16": { + "1. open": "45.1700", + "2. high": "45.2400", + "3. low": "44.7200", + "4. close": "44.8300", + "5. volume": "1264745" + }, + "2013-08-15": { + "1. open": "45.7800", + "2. high": "45.9400", + "3. low": "45.1300", + "4. close": "45.2800", + "5. volume": "1124788" + }, + "2013-08-14": { + "1. open": "46.4700", + "2. high": "46.6800", + "3. low": "45.8100", + "4. close": "45.8600", + "5. volume": "1022298" + }, + "2013-08-13": { + "1. open": "46.6900", + "2. high": "46.8000", + "3. low": "46.3300", + "4. close": "46.4600", + "5. volume": "649709" + }, + "2013-08-12": { + "1. open": "46.6500", + "2. high": "46.7700", + "3. low": "46.4500", + "4. close": "46.6200", + "5. volume": "774183" + }, + "2013-08-09": { + "1. open": "46.9600", + "2. high": "47.0900", + "3. low": "46.6600", + "4. close": "46.8500", + "5. volume": "818276" + }, + "2013-08-08": { + "1. open": "47.2500", + "2. high": "47.3500", + "3. low": "46.9700", + "4. close": "47.0400", + "5. volume": "921231" + }, + "2013-08-07": { + "1. open": "47.0800", + "2. high": "47.3200", + "3. low": "46.9100", + "4. close": "47.2200", + "5. volume": "595751" + }, + "2013-08-06": { + "1. open": "47.2900", + "2. high": "47.4399", + "3. low": "46.9900", + "4. close": "47.1500", + "5. volume": "1183357" + }, + "2013-08-05": { + "1. open": "47.4000", + "2. high": "47.6500", + "3. low": "47.1100", + "4. close": "47.4700", + "5. volume": "610942" + }, + "2013-08-02": { + "1. open": "47.2700", + "2. high": "47.6100", + "3. low": "47.0200", + "4. close": "47.4100", + "5. volume": "1138421" + }, + "2013-08-01": { + "1. open": "47.0500", + "2. high": "47.4700", + "3. low": "47.0000", + "4. close": "47.2600", + "5. volume": "1443181" + }, + "2013-07-31": { + "1. open": "46.6200", + "2. high": "47.0250", + "3. low": "46.3300", + "4. close": "46.7400", + "5. volume": "1443124" + }, + "2013-07-30": { + "1. open": "46.8800", + "2. high": "47.1700", + "3. low": "46.4100", + "4. close": "46.4500", + "5. volume": "1001986" + }, + "2013-07-29": { + "1. open": "46.5800", + "2. high": "47.0100", + "3. low": "46.4300", + "4. close": "46.8000", + "5. volume": "978408" + }, + "2013-07-26": { + "1. open": "46.0000", + "2. high": "46.6500", + "3. low": "45.8000", + "4. close": "46.6400", + "5. volume": "1062393" + }, + "2013-07-25": { + "1. open": "46.3300", + "2. high": "46.3860", + "3. low": "45.8500", + "4. close": "46.1100", + "5. volume": "1541126" + }, + "2013-07-24": { + "1. open": "47.6400", + "2. high": "47.6400", + "3. low": "46.0400", + "4. close": "46.3200", + "5. volume": "2311245" + }, + "2013-07-23": { + "1. open": "47.9200", + "2. high": "47.9500", + "3. low": "47.5300", + "4. close": "47.6800", + "5. volume": "1062809" + }, + "2013-07-22": { + "1. open": "48.0300", + "2. high": "48.1900", + "3. low": "47.5800", + "4. close": "47.8200", + "5. volume": "999206" + }, + "2013-07-19": { + "1. open": "47.9500", + "2. high": "48.3100", + "3. low": "47.7700", + "4. close": "48.2900", + "5. volume": "1118860" + }, + "2013-07-18": { + "1. open": "47.7700", + "2. high": "47.9800", + "3. low": "47.6200", + "4. close": "47.9100", + "5. volume": "602524" + }, + "2013-07-17": { + "1. open": "47.5600", + "2. high": "47.7300", + "3. low": "47.4500", + "4. close": "47.7000", + "5. volume": "616391" + }, + "2013-07-16": { + "1. open": "47.0000", + "2. high": "47.4800", + "3. low": "46.9800", + "4. close": "47.3100", + "5. volume": "649377" + }, + "2013-07-15": { + "1. open": "47.3900", + "2. high": "47.7300", + "3. low": "47.3300", + "4. close": "47.5000", + "5. volume": "533242" + }, + "2013-07-12": { + "1. open": "47.6400", + "2. high": "47.7900", + "3. low": "47.2300", + "4. close": "47.4600", + "5. volume": "830683" + }, + "2013-07-11": { + "1. open": "47.4400", + "2. high": "47.7300", + "3. low": "47.3600", + "4. close": "47.5700", + "5. volume": "918478" + }, + "2013-07-10": { + "1. open": "46.5800", + "2. high": "47.0300", + "3. low": "46.4000", + "4. close": "46.9600", + "5. volume": "1045976" + }, + "2013-07-09": { + "1. open": "46.6900", + "2. high": "46.9400", + "3. low": "46.3800", + "4. close": "46.6000", + "5. volume": "887535" + }, + "2013-07-08": { + "1. open": "46.5100", + "2. high": "46.7150", + "3. low": "46.1300", + "4. close": "46.3900", + "5. volume": "735584" + }, + "2013-07-05": { + "1. open": "46.7400", + "2. high": "46.8200", + "3. low": "45.8900", + "4. close": "46.3700", + "5. volume": "880746" + }, + "2013-07-03": { + "1. open": "46.3600", + "2. high": "46.5800", + "3. low": "45.9500", + "4. close": "46.5800", + "5. volume": "787965" + }, + "2013-07-02": { + "1. open": "46.3900", + "2. high": "46.7200", + "3. low": "46.2500", + "4. close": "46.6000", + "5. volume": "1013854" + }, + "2013-07-01": { + "1. open": "46.2100", + "2. high": "46.6100", + "3. low": "45.9900", + "4. close": "46.4100", + "5. volume": "1156396" + }, + "2013-06-28": { + "1. open": "46.0000", + "2. high": "46.2300", + "3. low": "45.9300", + "4. close": "45.9300", + "5. volume": "1913792" + }, + "2013-06-27": { + "1. open": "45.9000", + "2. high": "46.3799", + "3. low": "45.7300", + "4. close": "46.0000", + "5. volume": "1040009" + }, + "2013-06-26": { + "1. open": "45.3400", + "2. high": "45.9000", + "3. low": "45.2300", + "4. close": "45.6400", + "5. volume": "823586" + }, + "2013-06-25": { + "1. open": "45.4400", + "2. high": "45.4600", + "3. low": "44.7000", + "4. close": "44.9800", + "5. volume": "1682428" + }, + "2013-06-24": { + "1. open": "45.1300", + "2. high": "45.5600", + "3. low": "44.9200", + "4. close": "45.1900", + "5. volume": "1359873" + }, + "2013-06-21": { + "1. open": "45.5700", + "2. high": "45.7300", + "3. low": "45.0800", + "4. close": "45.5400", + "5. volume": "2280156" + }, + "2013-06-20": { + "1. open": "46.3400", + "2. high": "46.6200", + "3. low": "45.3600", + "4. close": "45.3800", + "5. volume": "1485104" + }, + "2013-06-19": { + "1. open": "47.2900", + "2. high": "47.6488", + "3. low": "46.6000", + "4. close": "46.6000", + "5. volume": "837873" + }, + "2013-06-18": { + "1. open": "47.1100", + "2. high": "47.4500", + "3. low": "46.9250", + "4. close": "47.4300", + "5. volume": "625074" + }, + "2013-06-17": { + "1. open": "47.1500", + "2. high": "47.3000", + "3. low": "46.8600", + "4. close": "47.1000", + "5. volume": "845886" + }, + "2013-06-14": { + "1. open": "46.9000", + "2. high": "47.4100", + "3. low": "46.7360", + "4. close": "46.9300", + "5. volume": "1037754" + }, + "2013-06-13": { + "1. open": "46.7800", + "2. high": "46.9150", + "3. low": "46.1400", + "4. close": "46.8100", + "5. volume": "1239291" + }, + "2013-06-12": { + "1. open": "46.9100", + "2. high": "47.1200", + "3. low": "46.5700", + "4. close": "47.0000", + "5. volume": "1658174" + }, + "2013-06-11": { + "1. open": "46.6600", + "2. high": "46.9300", + "3. low": "46.3200", + "4. close": "46.6600", + "5. volume": "1318166" + }, + "2013-06-10": { + "1. open": "46.5200", + "2. high": "47.0500", + "3. low": "46.1300", + "4. close": "47.0500", + "5. volume": "1521002" + }, + "2013-06-07": { + "1. open": "46.4300", + "2. high": "46.7100", + "3. low": "46.1400", + "4. close": "46.3300", + "5. volume": "1022096" + }, + "2013-06-06": { + "1. open": "46.4900", + "2. high": "46.5000", + "3. low": "45.5600", + "4. close": "46.0800", + "5. volume": "1252741" + }, + "2013-06-05": { + "1. open": "46.7600", + "2. high": "46.8150", + "3. low": "46.3300", + "4. close": "46.4900", + "5. volume": "1087353" + }, + "2013-06-04": { + "1. open": "47.0500", + "2. high": "47.4000", + "3. low": "46.2700", + "4. close": "46.9100", + "5. volume": "1716229" + }, + "2013-06-03": { + "1. open": "46.1100", + "2. high": "47.0200", + "3. low": "45.3800", + "4. close": "47.0200", + "5. volume": "1902303" + }, + "2013-05-31": { + "1. open": "46.7500", + "2. high": "46.8700", + "3. low": "45.9700", + "4. close": "45.9800", + "5. volume": "1538595" + }, + "2013-05-30": { + "1. open": "47.6000", + "2. high": "47.7400", + "3. low": "46.9200", + "4. close": "46.9600", + "5. volume": "992268" + }, + "2013-05-29": { + "1. open": "48.3700", + "2. high": "48.3900", + "3. low": "47.4000", + "4. close": "47.4600", + "5. volume": "1126549" + }, + "2013-05-28": { + "1. open": "48.5400", + "2. high": "49.0000", + "3. low": "48.3100", + "4. close": "48.5800", + "5. volume": "1311010" + }, + "2013-05-24": { + "1. open": "47.5200", + "2. high": "48.1800", + "3. low": "47.4000", + "4. close": "48.0900", + "5. volume": "1021316" + }, + "2013-05-23": { + "1. open": "47.9500", + "2. high": "48.0000", + "3. low": "47.5200", + "4. close": "47.6300", + "5. volume": "1586640" + }, + "2013-05-22": { + "1. open": "48.2200", + "2. high": "49.0600", + "3. low": "47.9000", + "4. close": "48.2600", + "5. volume": "1501747" + }, + "2013-05-21": { + "1. open": "48.8500", + "2. high": "48.9700", + "3. low": "48.1400", + "4. close": "48.2800", + "5. volume": "1793665" + }, + "2013-05-20": { + "1. open": "49.2500", + "2. high": "49.2800", + "3. low": "48.6900", + "4. close": "48.7700", + "5. volume": "972468" + }, + "2013-05-17": { + "1. open": "49.6500", + "2. high": "49.7600", + "3. low": "48.8200", + "4. close": "49.2500", + "5. volume": "1283470" + }, + "2013-05-16": { + "1. open": "50.1900", + "2. high": "50.1900", + "3. low": "49.2800", + "4. close": "49.5900", + "5. volume": "1979499" + }, + "2013-05-15": { + "1. open": "49.3100", + "2. high": "50.3700", + "3. low": "49.1200", + "4. close": "50.3600", + "5. volume": "1410745" + }, + "2013-05-14": { + "1. open": "48.9200", + "2. high": "49.3300", + "3. low": "48.8400", + "4. close": "49.3000", + "5. volume": "1144118" + }, + "2013-05-13": { + "1. open": "48.8600", + "2. high": "49.1300", + "3. low": "48.7000", + "4. close": "48.9200", + "5. volume": "888104" + }, + "2013-05-10": { + "1. open": "48.7200", + "2. high": "49.0200", + "3. low": "48.5400", + "4. close": "49.0000", + "5. volume": "929392" + }, + "2013-05-09": { + "1. open": "49.2400", + "2. high": "49.4400", + "3. low": "48.5000", + "4. close": "48.6200", + "5. volume": "1265884" + }, + "2013-05-08": { + "1. open": "49.4200", + "2. high": "49.4900", + "3. low": "49.0500", + "4. close": "49.4000", + "5. volume": "802484" + }, + "2013-05-07": { + "1. open": "49.3000", + "2. high": "49.5000", + "3. low": "49.0700", + "4. close": "49.4900", + "5. volume": "1120085" + }, + "2013-05-06": { + "1. open": "49.2000", + "2. high": "49.4000", + "3. low": "48.9300", + "4. close": "49.3200", + "5. volume": "1647030" + }, + "2013-05-03": { + "1. open": "48.9500", + "2. high": "49.2600", + "3. low": "48.6500", + "4. close": "49.2000", + "5. volume": "1244550" + }, + "2013-05-02": { + "1. open": "48.0900", + "2. high": "48.6800", + "3. low": "48.0900", + "4. close": "48.6800", + "5. volume": "1336836" + }, + "2013-05-01": { + "1. open": "48.6600", + "2. high": "48.8700", + "3. low": "47.8800", + "4. close": "48.0600", + "5. volume": "1112797" + }, + "2013-04-30": { + "1. open": "48.0100", + "2. high": "48.8600", + "3. low": "47.8020", + "4. close": "48.8300", + "5. volume": "1726962" + }, + "2013-04-29": { + "1. open": "48.1600", + "2. high": "48.3200", + "3. low": "47.9700", + "4. close": "48.1300", + "5. volume": "875093" + }, + "2013-04-26": { + "1. open": "48.1000", + "2. high": "48.1900", + "3. low": "47.8400", + "4. close": "48.0800", + "5. volume": "1282033" + }, + "2013-04-25": { + "1. open": "48.2800", + "2. high": "48.4400", + "3. low": "47.8800", + "4. close": "48.1200", + "5. volume": "1959925" + }, + "2013-04-24": { + "1. open": "48.7100", + "2. high": "50.2900", + "3. low": "48.0600", + "4. close": "48.1900", + "5. volume": "3140073" + }, + "2013-04-23": { + "1. open": "47.5300", + "2. high": "48.1200", + "3. low": "47.4000", + "4. close": "47.7800", + "5. volume": "1852347" + }, + "2013-04-22": { + "1. open": "48.0200", + "2. high": "48.1200", + "3. low": "47.6900", + "4. close": "47.8800", + "5. volume": "1509642" + }, + "2013-04-19": { + "1. open": "47.3000", + "2. high": "48.2625", + "3. low": "47.3000", + "4. close": "48.0700", + "5. volume": "1679746" + }, + "2013-04-18": { + "1. open": "47.0300", + "2. high": "47.5400", + "3. low": "47.0300", + "4. close": "47.1100", + "5. volume": "1696775" + }, + "2013-04-17": { + "1. open": "47.3900", + "2. high": "47.4900", + "3. low": "46.7600", + "4. close": "46.9300", + "5. volume": "1467472" + }, + "2013-04-16": { + "1. open": "47.1800", + "2. high": "47.6400", + "3. low": "46.9700", + "4. close": "47.5200", + "5. volume": "1549638" + }, + "2013-04-15": { + "1. open": "47.3900", + "2. high": "47.6600", + "3. low": "46.7300", + "4. close": "46.7300", + "5. volume": "1221904" + }, + "2013-04-12": { + "1. open": "47.1400", + "2. high": "47.7700", + "3. low": "47.1400", + "4. close": "47.6400", + "5. volume": "1317399" + }, + "2013-04-11": { + "1. open": "47.0800", + "2. high": "47.7400", + "3. low": "47.0425", + "4. close": "47.6100", + "5. volume": "1852019" + }, + "2013-04-10": { + "1. open": "46.5100", + "2. high": "47.5200", + "3. low": "46.4000", + "4. close": "46.9800", + "5. volume": "1777648" + }, + "2013-04-09": { + "1. open": "46.7500", + "2. high": "46.8200", + "3. low": "46.2150", + "4. close": "46.3500", + "5. volume": "946934" + }, + "2013-04-08": { + "1. open": "46.1000", + "2. high": "46.7300", + "3. low": "45.8900", + "4. close": "46.6800", + "5. volume": "999736" + }, + "2013-04-05": { + "1. open": "46.1300", + "2. high": "46.2200", + "3. low": "45.7400", + "4. close": "46.1200", + "5. volume": "1004174" + }, + "2013-04-04": { + "1. open": "46.3700", + "2. high": "46.6100", + "3. low": "46.0650", + "4. close": "46.5000", + "5. volume": "995403" + }, + "2013-04-03": { + "1. open": "46.8000", + "2. high": "46.8300", + "3. low": "45.9400", + "4. close": "46.2900", + "5. volume": "1417925" + }, + "2013-04-02": { + "1. open": "46.8100", + "2. high": "46.8400", + "3. low": "46.5100", + "4. close": "46.6400", + "5. volume": "1281891" + }, + "2013-04-01": { + "1. open": "46.9000", + "2. high": "47.0000", + "3. low": "46.5900", + "4. close": "46.6700", + "5. volume": "903462" + }, + "2013-03-28": { + "1. open": "46.7700", + "2. high": "47.0300", + "3. low": "46.6000", + "4. close": "46.9500", + "5. volume": "1130247" + }, + "2013-03-27": { + "1. open": "46.4600", + "2. high": "46.6700", + "3. low": "46.2400", + "4. close": "46.6700", + "5. volume": "966336" + }, + "2013-03-26": { + "1. open": "46.5000", + "2. high": "46.9510", + "3. low": "46.4400", + "4. close": "46.7000", + "5. volume": "920560" + }, + "2013-03-25": { + "1. open": "46.4600", + "2. high": "46.6000", + "3. low": "46.0500", + "4. close": "46.3600", + "5. volume": "1147018" + }, + "2013-03-22": { + "1. open": "45.9000", + "2. high": "46.4450", + "3. low": "45.8200", + "4. close": "46.4200", + "5. volume": "1442677" + }, + "2013-03-21": { + "1. open": "45.7400", + "2. high": "46.0000", + "3. low": "45.5601", + "4. close": "45.6000", + "5. volume": "1104529" + }, + "2013-03-20": { + "1. open": "45.0400", + "2. high": "45.9100", + "3. low": "44.8300", + "4. close": "45.7800", + "5. volume": "3084331" + }, + "2013-03-19": { + "1. open": "44.4700", + "2. high": "45.1000", + "3. low": "44.4200", + "4. close": "44.9800", + "5. volume": "1640147" + }, + "2013-03-18": { + "1. open": "43.8900", + "2. high": "44.4300", + "3. low": "43.8100", + "4. close": "44.3500", + "5. volume": "1307309" + }, + "2013-03-15": { + "1. open": "43.5800", + "2. high": "44.1300", + "3. low": "43.5300", + "4. close": "44.0700", + "5. volume": "2142870" + }, + "2013-03-14": { + "1. open": "43.8100", + "2. high": "43.9100", + "3. low": "43.5600", + "4. close": "43.7800", + "5. volume": "1011617" + }, + "2013-03-13": { + "1. open": "43.9300", + "2. high": "44.1800", + "3. low": "43.4900", + "4. close": "43.7200", + "5. volume": "1164145" + }, + "2013-03-12": { + "1. open": "44.1600", + "2. high": "44.4200", + "3. low": "43.9800", + "4. close": "44.3900", + "5. volume": "5043848" + }, + "2013-03-11": { + "1. open": "43.9800", + "2. high": "44.1500", + "3. low": "43.6000", + "4. close": "44.1400", + "5. volume": "5795064" + }, + "2013-03-08": { + "1. open": "43.9300", + "2. high": "44.2500", + "3. low": "43.8600", + "4. close": "44.0000", + "5. volume": "3859911" + }, + "2013-03-07": { + "1. open": "44.1100", + "2. high": "44.3800", + "3. low": "43.6500", + "4. close": "43.8500", + "5. volume": "1527713" + }, + "2013-03-06": { + "1. open": "44.2900", + "2. high": "44.3300", + "3. low": "43.9400", + "4. close": "44.1800", + "5. volume": "1805825" + }, + "2013-03-05": { + "1. open": "43.9300", + "2. high": "44.3400", + "3. low": "43.8300", + "4. close": "44.2800", + "5. volume": "1426303" + }, + "2013-03-04": { + "1. open": "43.7100", + "2. high": "43.8500", + "3. low": "43.3900", + "4. close": "43.8200", + "5. volume": "1371159" + }, + "2013-03-01": { + "1. open": "43.6200", + "2. high": "43.9100", + "3. low": "43.2900", + "4. close": "43.7800", + "5. volume": "2112053" + }, + "2013-02-28": { + "1. open": "43.2600", + "2. high": "43.7400", + "3. low": "43.1300", + "4. close": "43.6200", + "5. volume": "2217061" + }, + "2013-02-27": { + "1. open": "42.8300", + "2. high": "43.2650", + "3. low": "42.7120", + "4. close": "43.2000", + "5. volume": "1631182" + }, + "2013-02-26": { + "1. open": "42.9400", + "2. high": "43.0300", + "3. low": "42.6100", + "4. close": "42.7900", + "5. volume": "1666348" + }, + "2013-02-25": { + "1. open": "43.0100", + "2. high": "43.3600", + "3. low": "42.7200", + "4. close": "42.7200", + "5. volume": "2530881" + }, + "2013-02-22": { + "1. open": "42.6700", + "2. high": "42.9900", + "3. low": "42.5600", + "4. close": "42.9000", + "5. volume": "1796088" + }, + "2013-02-21": { + "1. open": "42.5800", + "2. high": "42.7100", + "3. low": "42.2700", + "4. close": "42.5700", + "5. volume": "2204846" + }, + "2013-02-20": { + "1. open": "43.0600", + "2. high": "43.1900", + "3. low": "42.4400", + "4. close": "42.4700", + "5. volume": "2806429" + }, + "2013-02-19": { + "1. open": "42.8300", + "2. high": "43.1000", + "3. low": "42.8000", + "4. close": "43.0000", + "5. volume": "2958472" + }, + "2013-02-15": { + "1. open": "42.7600", + "2. high": "43.1200", + "3. low": "42.5500", + "4. close": "42.9100", + "5. volume": "4157323" + }, + "2013-02-14": { + "1. open": "42.7100", + "2. high": "43.0400", + "3. low": "42.6105", + "4. close": "42.8000", + "5. volume": "4137223" + }, + "2013-02-13": { + "1. open": "42.8300", + "2. high": "43.3200", + "3. low": "42.1000", + "4. close": "42.6900", + "5. volume": "7705673" + }, + "2013-02-12": { + "1. open": "45.3000", + "2. high": "45.5700", + "3. low": "45.1600", + "4. close": "45.3200", + "5. volume": "1696267" + }, + "2013-02-11": { + "1. open": "45.7200", + "2. high": "45.8250", + "3. low": "45.3850", + "4. close": "45.4200", + "5. volume": "1099231" + }, + "2013-02-08": { + "1. open": "45.9600", + "2. high": "46.1000", + "3. low": "45.5800", + "4. close": "45.7300", + "5. volume": "950112" + }, + "2013-02-07": { + "1. open": "46.0400", + "2. high": "46.2600", + "3. low": "45.8550", + "4. close": "45.9800", + "5. volume": "580356" + }, + "2013-02-06": { + "1. open": "45.7700", + "2. high": "46.3700", + "3. low": "45.7300", + "4. close": "46.0400", + "5. volume": "1051578" + }, + "2013-02-05": { + "1. open": "45.6800", + "2. high": "46.1600", + "3. low": "45.6500", + "4. close": "45.9000", + "5. volume": "926756" + }, + "2013-02-04": { + "1. open": "45.1500", + "2. high": "45.7400", + "3. low": "45.1000", + "4. close": "45.4200", + "5. volume": "1509484" + }, + "2013-02-01": { + "1. open": "45.3600", + "2. high": "45.4500", + "3. low": "45.1000", + "4. close": "45.2400", + "5. volume": "1085624" + }, + "2013-01-31": { + "1. open": "45.2500", + "2. high": "45.3900", + "3. low": "45.0000", + "4. close": "45.0700", + "5. volume": "990084" + }, + "2013-01-30": { + "1. open": "44.9900", + "2. high": "45.4100", + "3. low": "44.9200", + "4. close": "45.3000", + "5. volume": "1171153" + }, + "2013-01-29": { + "1. open": "44.6000", + "2. high": "45.1700", + "3. low": "44.5700", + "4. close": "45.0100", + "5. volume": "1172219" + }, + "2013-01-28": { + "1. open": "44.6400", + "2. high": "44.8350", + "3. low": "44.5300", + "4. close": "44.6500", + "5. volume": "925593" + }, + "2013-01-25": { + "1. open": "44.6900", + "2. high": "44.6900", + "3. low": "44.3400", + "4. close": "44.5600", + "5. volume": "979091" + }, + "2013-01-24": { + "1. open": "44.4200", + "2. high": "44.7400", + "3. low": "44.3400", + "4. close": "44.5400", + "5. volume": "1011184" + }, + "2013-01-23": { + "1. open": "45.0300", + "2. high": "45.1300", + "3. low": "44.1200", + "4. close": "44.2800", + "5. volume": "3194732" + }, + "2013-01-22": { + "1. open": "45.2400", + "2. high": "45.4000", + "3. low": "44.8801", + "4. close": "45.2000", + "5. volume": "1396182" + }, + "2013-01-18": { + "1. open": "44.9000", + "2. high": "45.4100", + "3. low": "44.8900", + "4. close": "45.3000", + "5. volume": "1182853" + }, + "2013-01-17": { + "1. open": "45.1000", + "2. high": "45.2300", + "3. low": "44.8700", + "4. close": "45.0700", + "5. volume": "1344251" + }, + "2013-01-16": { + "1. open": "45.2000", + "2. high": "45.2700", + "3. low": "44.9100", + "4. close": "44.9400", + "5. volume": "1043727" + }, + "2013-01-15": { + "1. open": "45.0900", + "2. high": "45.3900", + "3. low": "44.9850", + "4. close": "45.2800", + "5. volume": "896977" + }, + "2013-01-14": { + "1. open": "44.9500", + "2. high": "45.2600", + "3. low": "44.9500", + "4. close": "45.1900", + "5. volume": "979605" + }, + "2013-01-11": { + "1. open": "45.2400", + "2. high": "45.3900", + "3. low": "44.7900", + "4. close": "45.0800", + "5. volume": "1381144" + }, + "2013-01-10": { + "1. open": "45.9000", + "2. high": "45.9900", + "3. low": "45.6500", + "4. close": "45.7600", + "5. volume": "808788" + }, + "2013-01-09": { + "1. open": "45.4800", + "2. high": "45.8100", + "3. low": "45.4800", + "4. close": "45.7000", + "5. volume": "576892" + }, + "2013-01-08": { + "1. open": "45.1500", + "2. high": "45.4000", + "3. low": "45.0400", + "4. close": "45.3800", + "5. volume": "559502" + }, + "2013-01-07": { + "1. open": "45.4800", + "2. high": "45.5995", + "3. low": "45.2100", + "4. close": "45.2400", + "5. volume": "658563" + }, + "2013-01-04": { + "1. open": "45.4500", + "2. high": "45.9799", + "3. low": "45.4300", + "4. close": "45.6800", + "5. volume": "735759" + }, + "2013-01-03": { + "1. open": "45.5600", + "2. high": "45.6300", + "3. low": "45.2900", + "4. close": "45.4200", + "5. volume": "983426" + }, + "2013-01-02": { + "1. open": "44.8000", + "2. high": "45.6300", + "3. low": "44.6800", + "4. close": "45.6000", + "5. volume": "1285911" + }, + "2012-12-31": { + "1. open": "43.8000", + "2. high": "44.1900", + "3. low": "43.5800", + "4. close": "44.1800", + "5. volume": "611678" + }, + "2012-12-28": { + "1. open": "44.0300", + "2. high": "44.2400", + "3. low": "43.8500", + "4. close": "43.8800", + "5. volume": "446319" + }, + "2012-12-27": { + "1. open": "44.2600", + "2. high": "44.5100", + "3. low": "43.9300", + "4. close": "44.2100", + "5. volume": "551736" + }, + "2012-12-26": { + "1. open": "44.6900", + "2. high": "44.7400", + "3. low": "44.2700", + "4. close": "44.2800", + "5. volume": "541717" + }, + "2012-12-24": { + "1. open": "44.5600", + "2. high": "44.7400", + "3. low": "44.5000", + "4. close": "44.7000", + "5. volume": "247154" + }, + "2012-12-21": { + "1. open": "44.5800", + "2. high": "44.9500", + "3. low": "44.4200", + "4. close": "44.6800", + "5. volume": "1659070" + }, + "2012-12-20": { + "1. open": "44.5200", + "2. high": "44.9100", + "3. low": "44.5200", + "4. close": "44.8200", + "5. volume": "860618" + }, + "2012-12-19": { + "1. open": "44.7600", + "2. high": "44.8500", + "3. low": "44.4700", + "4. close": "44.4800", + "5. volume": "931027" + }, + "2012-12-18": { + "1. open": "44.5400", + "2. high": "44.8100", + "3. low": "44.2800", + "4. close": "44.6900", + "5. volume": "1080480" + }, + "2012-12-17": { + "1. open": "44.7300", + "2. high": "44.8800", + "3. low": "44.3900", + "4. close": "44.5900", + "5. volume": "1114187" + }, + "2012-12-14": { + "1. open": "44.3500", + "2. high": "44.7700", + "3. low": "44.2900", + "4. close": "44.6300", + "5. volume": "952778" + }, + "2012-12-13": { + "1. open": "45.0600", + "2. high": "45.0600", + "3. low": "44.2300", + "4. close": "44.4300", + "5. volume": "1234805" + }, + "2012-12-12": { + "1. open": "45.7100", + "2. high": "45.7100", + "3. low": "45.0000", + "4. close": "45.1800", + "5. volume": "1759971" + }, + "2012-12-11": { + "1. open": "45.9400", + "2. high": "45.9900", + "3. low": "45.4700", + "4. close": "45.5400", + "5. volume": "2120823" + }, + "2012-12-10": { + "1. open": "45.4500", + "2. high": "46.0600", + "3. low": "45.4400", + "4. close": "45.9100", + "5. volume": "1086338" + }, + "2012-12-07": { + "1. open": "45.6300", + "2. high": "45.6950", + "3. low": "45.2150", + "4. close": "45.5100", + "5. volume": "1696111" + }, + "2012-12-06": { + "1. open": "45.4400", + "2. high": "45.7200", + "3. low": "45.3600", + "4. close": "45.5000", + "5. volume": "1083986" + }, + "2012-12-05": { + "1. open": "45.1400", + "2. high": "45.6200", + "3. low": "45.0000", + "4. close": "45.4500", + "5. volume": "1000018" + }, + "2012-12-04": { + "1. open": "44.8200", + "2. high": "45.1400", + "3. low": "44.8000", + "4. close": "45.0100", + "5. volume": "1339835" + }, + "2012-12-03": { + "1. open": "45.0100", + "2. high": "45.1900", + "3. low": "44.7400", + "4. close": "44.8400", + "5. volume": "1121619" + }, + "2012-11-30": { + "1. open": "44.8500", + "2. high": "44.9580", + "3. low": "44.5500", + "4. close": "44.8500", + "5. volume": "1610460" + }, + "2012-11-29": { + "1. open": "44.6900", + "2. high": "44.8800", + "3. low": "44.4200", + "4. close": "44.8500", + "5. volume": "1170275" + }, + "2012-11-28": { + "1. open": "44.0300", + "2. high": "44.6800", + "3. low": "44.0000", + "4. close": "44.6600", + "5. volume": "973731" + }, + "2012-11-27": { + "1. open": "44.2700", + "2. high": "44.5900", + "3. low": "44.0800", + "4. close": "44.2300", + "5. volume": "999154" + }, + "2012-11-26": { + "1. open": "44.5400", + "2. high": "44.9000", + "3. low": "44.2000", + "4. close": "44.2400", + "5. volume": "1150971" + }, + "2012-11-23": { + "1. open": "44.0700", + "2. high": "44.8100", + "3. low": "43.8100", + "4. close": "44.8100", + "5. volume": "333769" + }, + "2012-11-21": { + "1. open": "43.9300", + "2. high": "44.0800", + "3. low": "43.6500", + "4. close": "44.0300", + "5. volume": "682657" + }, + "2012-11-20": { + "1. open": "43.3900", + "2. high": "43.8900", + "3. low": "43.2600", + "4. close": "43.8700", + "5. volume": "1540020" + }, + "2012-11-19": { + "1. open": "43.2200", + "2. high": "43.4900", + "3. low": "43.0700", + "4. close": "43.4500", + "5. volume": "1115482" + }, + "2012-11-16": { + "1. open": "42.5900", + "2. high": "43.0500", + "3. low": "42.2500", + "4. close": "42.8500", + "5. volume": "2482839" + }, + "2012-11-15": { + "1. open": "42.9500", + "2. high": "43.3200", + "3. low": "42.5300", + "4. close": "42.6000", + "5. volume": "2350404" + }, + "2012-11-14": { + "1. open": "43.4800", + "2. high": "43.7700", + "3. low": "42.9450", + "4. close": "43.0100", + "5. volume": "1673143" + }, + "2012-11-13": { + "1. open": "43.8300", + "2. high": "44.1500", + "3. low": "43.4400", + "4. close": "43.4500", + "5. volume": "2794640" + }, + "2012-11-12": { + "1. open": "43.3900", + "2. high": "44.5600", + "3. low": "43.2700", + "4. close": "43.9600", + "5. volume": "2070845" + }, + "2012-11-09": { + "1. open": "43.0900", + "2. high": "43.6900", + "3. low": "43.0000", + "4. close": "43.5100", + "5. volume": "955902" + }, + "2012-11-08": { + "1. open": "43.4000", + "2. high": "43.6200", + "3. low": "43.0000", + "4. close": "43.2400", + "5. volume": "1627724" + }, + "2012-11-07": { + "1. open": "43.5300", + "2. high": "43.7800", + "3. low": "43.0500", + "4. close": "43.5400", + "5. volume": "1091097" + }, + "2012-11-06": { + "1. open": "43.4200", + "2. high": "43.7700", + "3. low": "43.1100", + "4. close": "43.7200", + "5. volume": "892091" + }, + "2012-11-05": { + "1. open": "42.9000", + "2. high": "43.5000", + "3. low": "42.7300", + "4. close": "43.2900", + "5. volume": "1015846" + }, + "2012-11-02": { + "1. open": "43.5000", + "2. high": "43.6200", + "3. low": "42.9100", + "4. close": "42.9400", + "5. volume": "1310357" + }, + "2012-11-01": { + "1. open": "42.8800", + "2. high": "43.4200", + "3. low": "42.7900", + "4. close": "43.2800", + "5. volume": "1373532" + }, + "2012-10-31": { + "1. open": "42.7200", + "2. high": "43.1400", + "3. low": "42.5000", + "4. close": "42.8500", + "5. volume": "1297760" + }, + "2012-10-26": { + "1. open": "42.7800", + "2. high": "42.8200", + "3. low": "42.6200", + "4. close": "42.7600", + "5. volume": "1309288" + }, + "2012-10-25": { + "1. open": "42.9100", + "2. high": "43.0000", + "3. low": "42.5450", + "4. close": "42.9200", + "5. volume": "1531761" + }, + "2012-10-24": { + "1. open": "43.5800", + "2. high": "43.5800", + "3. low": "42.4600", + "4. close": "42.6100", + "5. volume": "3856071" + }, + "2012-10-23": { + "1. open": "43.9800", + "2. high": "44.1600", + "3. low": "43.6900", + "4. close": "44.0500", + "5. volume": "1885681" + }, + "2012-10-22": { + "1. open": "44.2800", + "2. high": "44.3600", + "3. low": "43.8600", + "4. close": "44.3300", + "5. volume": "1555864" + }, + "2012-10-19": { + "1. open": "45.1400", + "2. high": "45.2500", + "3. low": "44.4150", + "4. close": "44.4600", + "5. volume": "1121698" + }, + "2012-10-18": { + "1. open": "44.6300", + "2. high": "45.3000", + "3. low": "44.6200", + "4. close": "45.2700", + "5. volume": "1093498" + }, + "2012-10-17": { + "1. open": "44.3800", + "2. high": "44.9650", + "3. low": "44.3600", + "4. close": "44.6900", + "5. volume": "1253946" + }, + "2012-10-16": { + "1. open": "43.7100", + "2. high": "44.6400", + "3. low": "43.7100", + "4. close": "44.5800", + "5. volume": "1203063" + }, + "2012-10-15": { + "1. open": "43.5000", + "2. high": "43.8200", + "3. low": "43.1900", + "4. close": "43.6600", + "5. volume": "678745" + }, + "2012-10-12": { + "1. open": "43.5200", + "2. high": "43.6900", + "3. low": "43.4100", + "4. close": "43.4600", + "5. volume": "1176429" + }, + "2012-10-11": { + "1. open": "43.3200", + "2. high": "43.6700", + "3. low": "43.2900", + "4. close": "43.4100", + "5. volume": "1013862" + }, + "2012-10-10": { + "1. open": "43.8000", + "2. high": "43.9900", + "3. low": "42.9900", + "4. close": "43.2300", + "5. volume": "2044039" + }, + "2012-10-09": { + "1. open": "44.0600", + "2. high": "44.3000", + "3. low": "43.8000", + "4. close": "43.9100", + "5. volume": "1562870" + }, + "2012-10-08": { + "1. open": "44.0300", + "2. high": "44.2300", + "3. low": "43.7800", + "4. close": "44.0500", + "5. volume": "857259" + }, + "2012-10-05": { + "1. open": "43.7700", + "2. high": "44.3200", + "3. low": "43.7700", + "4. close": "44.0200", + "5. volume": "3027345" + }, + "2012-10-04": { + "1. open": "44.3600", + "2. high": "44.4200", + "3. low": "43.6510", + "4. close": "43.7500", + "5. volume": "1714314" + }, + "2012-10-03": { + "1. open": "44.7000", + "2. high": "44.7200", + "3. low": "44.1800", + "4. close": "44.3000", + "5. volume": "1507552" + }, + "2012-10-02": { + "1. open": "44.8000", + "2. high": "44.8000", + "3. low": "44.4100", + "4. close": "44.6500", + "5. volume": "1589142" + }, + "2012-10-01": { + "1. open": "44.4600", + "2. high": "44.8900", + "3. low": "44.2500", + "4. close": "44.6300", + "5. volume": "1999246" + }, + "2012-09-28": { + "1. open": "44.3200", + "2. high": "44.6200", + "3. low": "44.1600", + "4. close": "44.5300", + "5. volume": "2585129" + }, + "2012-09-27": { + "1. open": "43.9800", + "2. high": "44.4400", + "3. low": "43.6200", + "4. close": "44.4000", + "5. volume": "1162214" + }, + "2012-09-26": { + "1. open": "43.7100", + "2. high": "44.1200", + "3. low": "43.7100", + "4. close": "43.9600", + "5. volume": "1359104" + }, + "2012-09-25": { + "1. open": "44.0000", + "2. high": "44.1000", + "3. low": "43.6100", + "4. close": "43.6900", + "5. volume": "1333011" + }, + "2012-09-24": { + "1. open": "43.4600", + "2. high": "43.9950", + "3. low": "43.4300", + "4. close": "43.8700", + "5. volume": "1294342" + }, + "2012-09-21": { + "1. open": "44.6100", + "2. high": "44.6400", + "3. low": "43.7200", + "4. close": "43.7700", + "5. volume": "1818560" + }, + "2012-09-20": { + "1. open": "44.6400", + "2. high": "44.8600", + "3. low": "44.2400", + "4. close": "44.4600", + "5. volume": "1742772" + }, + "2012-09-19": { + "1. open": "44.4900", + "2. high": "44.8800", + "3. low": "44.4000", + "4. close": "44.6900", + "5. volume": "1300281" + }, + "2012-09-18": { + "1. open": "44.0800", + "2. high": "44.4500", + "3. low": "43.9250", + "4. close": "44.3700", + "5. volume": "1241834" + }, + "2012-09-17": { + "1. open": "43.9900", + "2. high": "44.3200", + "3. low": "43.5600", + "4. close": "44.0300", + "5. volume": "3894724" + }, + "2012-09-14": { + "1. open": "45.4700", + "2. high": "45.4700", + "3. low": "43.9700", + "4. close": "44.0800", + "5. volume": "2364109" + }, + "2012-09-13": { + "1. open": "44.6700", + "2. high": "45.5100", + "3. low": "44.5500", + "4. close": "45.4000", + "5. volume": "1290045" + }, + "2012-09-12": { + "1. open": "44.8800", + "2. high": "44.9800", + "3. low": "44.6900", + "4. close": "44.8400", + "5. volume": "1468321" + }, + "2012-09-11": { + "1. open": "44.6900", + "2. high": "44.8750", + "3. low": "44.5300", + "4. close": "44.8300", + "5. volume": "1736674" + }, + "2012-09-10": { + "1. open": "44.8200", + "2. high": "44.9200", + "3. low": "44.5000", + "4. close": "44.5700", + "5. volume": "1245146" + }, + "2012-09-07": { + "1. open": "45.4400", + "2. high": "45.5200", + "3. low": "44.8000", + "4. close": "44.9400", + "5. volume": "936733" + }, + "2012-09-06": { + "1. open": "45.0000", + "2. high": "45.5200", + "3. low": "44.9000", + "4. close": "45.4400", + "5. volume": "1444610" + }, + "2012-09-05": { + "1. open": "44.8800", + "2. high": "44.9600", + "3. low": "44.6000", + "4. close": "44.7900", + "5. volume": "1091568" + }, + "2012-09-04": { + "1. open": "44.7700", + "2. high": "44.9400", + "3. low": "44.6500", + "4. close": "44.9300", + "5. volume": "825651" + }, + "2012-08-31": { + "1. open": "44.8300", + "2. high": "44.8900", + "3. low": "44.4800", + "4. close": "44.8100", + "5. volume": "784755" + }, + "2012-08-30": { + "1. open": "44.8100", + "2. high": "44.8700", + "3. low": "44.4600", + "4. close": "44.6000", + "5. volume": "818860" + }, + "2012-08-29": { + "1. open": "45.0000", + "2. high": "45.0900", + "3. low": "44.8800", + "4. close": "45.0600", + "5. volume": "706709" + }, + "2012-08-28": { + "1. open": "45.2500", + "2. high": "45.3000", + "3. low": "44.9900", + "4. close": "44.9900", + "5. volume": "647708" + }, + "2012-08-27": { + "1. open": "45.2700", + "2. high": "45.5200", + "3. low": "45.0600", + "4. close": "45.3400", + "5. volume": "541635" + }, + "2012-08-24": { + "1. open": "44.5700", + "2. high": "45.2500", + "3. low": "44.5700", + "4. close": "45.1900", + "5. volume": "1074164" + }, + "2012-08-23": { + "1. open": "45.2100", + "2. high": "45.2300", + "3. low": "44.5900", + "4. close": "44.6700", + "5. volume": "1547272" + }, + "2012-08-22": { + "1. open": "45.1900", + "2. high": "45.4200", + "3. low": "45.0700", + "4. close": "45.3300", + "5. volume": "717721" + }, + "2012-08-21": { + "1. open": "45.4500", + "2. high": "45.5400", + "3. low": "45.1700", + "4. close": "45.3200", + "5. volume": "1210003" + }, + "2012-08-20": { + "1. open": "45.0500", + "2. high": "45.4300", + "3. low": "44.8900", + "4. close": "45.4300", + "5. volume": "701464" + }, + "2012-08-17": { + "1. open": "44.9700", + "2. high": "45.1700", + "3. low": "44.8700", + "4. close": "45.1600", + "5. volume": "1443739" + }, + "2012-08-16": { + "1. open": "44.9000", + "2. high": "45.1300", + "3. low": "44.7900", + "4. close": "44.9100", + "5. volume": "1290944" + }, + "2012-08-15": { + "1. open": "45.0100", + "2. high": "45.2300", + "3. low": "44.8800", + "4. close": "45.0400", + "5. volume": "759582" + }, + "2012-08-14": { + "1. open": "44.8500", + "2. high": "45.0600", + "3. low": "44.8200", + "4. close": "44.9700", + "5. volume": "978687" + }, + "2012-08-13": { + "1. open": "44.9100", + "2. high": "45.1600", + "3. low": "44.6900", + "4. close": "44.6900", + "5. volume": "917180" + }, + "2012-08-10": { + "1. open": "44.9000", + "2. high": "45.1400", + "3. low": "44.6000", + "4. close": "45.0300", + "5. volume": "861944" + }, + "2012-08-09": { + "1. open": "45.2900", + "2. high": "45.4700", + "3. low": "44.9300", + "4. close": "45.0100", + "5. volume": "868602" + }, + "2012-08-08": { + "1. open": "45.2200", + "2. high": "45.6100", + "3. low": "45.0700", + "4. close": "45.4800", + "5. volume": "1354039" + }, + "2012-08-07": { + "1. open": "45.3600", + "2. high": "45.5900", + "3. low": "44.8600", + "4. close": "45.2300", + "5. volume": "1734251" + }, + "2012-08-06": { + "1. open": "45.7000", + "2. high": "45.8500", + "3. low": "45.3700", + "4. close": "45.3700", + "5. volume": "979058" + }, + "2012-08-03": { + "1. open": "45.5600", + "2. high": "45.7500", + "3. low": "45.4500", + "4. close": "45.6000", + "5. volume": "925871" + }, + "2012-08-02": { + "1. open": "45.3300", + "2. high": "45.6550", + "3. low": "44.8600", + "4. close": "45.1000", + "5. volume": "862873" + }, + "2012-08-01": { + "1. open": "45.6900", + "2. high": "45.7100", + "3. low": "45.2200", + "4. close": "45.4500", + "5. volume": "1446008" + }, + "2012-07-31": { + "1. open": "45.5600", + "2. high": "45.7800", + "3. low": "45.2700", + "4. close": "45.5800", + "5. volume": "1453377" + }, + "2012-07-30": { + "1. open": "45.4600", + "2. high": "45.8400", + "3. low": "45.3000", + "4. close": "45.5800", + "5. volume": "1046049" + }, + "2012-07-27": { + "1. open": "44.9500", + "2. high": "45.7200", + "3. low": "44.7100", + "4. close": "45.5900", + "5. volume": "2282181" + }, + "2012-07-26": { + "1. open": "44.4300", + "2. high": "44.8500", + "3. low": "42.3400", + "4. close": "44.6600", + "5. volume": "3044137" + }, + "2012-07-25": { + "1. open": "43.3500", + "2. high": "44.0300", + "3. low": "43.1700", + "4. close": "43.7700", + "5. volume": "2120963" + }, + "2012-07-24": { + "1. open": "43.4500", + "2. high": "43.6500", + "3. low": "42.9100", + "4. close": "43.3400", + "5. volume": "1287670" + }, + "2012-07-23": { + "1. open": "43.3900", + "2. high": "43.5900", + "3. low": "43.0200", + "4. close": "43.5000", + "5. volume": "831760" + }, + "2012-07-20": { + "1. open": "43.8100", + "2. high": "43.9200", + "3. low": "43.4700", + "4. close": "43.7800", + "5. volume": "1122323" + }, + "2012-07-19": { + "1. open": "44.0700", + "2. high": "44.4000", + "3. low": "43.8700", + "4. close": "43.9500", + "5. volume": "1117591" + }, + "2012-07-18": { + "1. open": "43.6200", + "2. high": "44.1700", + "3. low": "43.5700", + "4. close": "44.0900", + "5. volume": "1168274" + }, + "2012-07-17": { + "1. open": "43.5800", + "2. high": "43.8300", + "3. low": "43.2300", + "4. close": "43.6400", + "5. volume": "2453976" + }, + "2012-07-16": { + "1. open": "44.0000", + "2. high": "44.2500", + "3. low": "43.3600", + "4. close": "43.3900", + "5. volume": "1329522" + }, + "2012-07-13": { + "1. open": "43.8600", + "2. high": "44.1900", + "3. low": "43.7100", + "4. close": "44.0900", + "5. volume": "995582" + }, + "2012-07-12": { + "1. open": "43.5000", + "2. high": "43.8200", + "3. low": "43.2400", + "4. close": "43.7000", + "5. volume": "1286386" + }, + "2012-07-11": { + "1. open": "43.8600", + "2. high": "43.8900", + "3. low": "43.3600", + "4. close": "43.6300", + "5. volume": "937137" + }, + "2012-07-10": { + "1. open": "43.4500", + "2. high": "43.9900", + "3. low": "43.3900", + "4. close": "43.8400", + "5. volume": "1311492" + }, + "2012-07-09": { + "1. open": "43.3700", + "2. high": "43.6500", + "3. low": "43.1000", + "4. close": "43.2300", + "5. volume": "1087936" + }, + "2012-07-06": { + "1. open": "43.5800", + "2. high": "43.8100", + "3. low": "43.2500", + "4. close": "43.3100", + "5. volume": "1065368" + }, + "2012-07-05": { + "1. open": "43.8000", + "2. high": "44.0000", + "3. low": "43.6800", + "4. close": "43.9200", + "5. volume": "1309783" + }, + "2012-07-03": { + "1. open": "43.5200", + "2. high": "43.9500", + "3. low": "43.4700", + "4. close": "43.9000", + "5. volume": "630586" + }, + "2012-07-02": { + "1. open": "43.6100", + "2. high": "43.8500", + "3. low": "43.4000", + "4. close": "43.5400", + "5. volume": "1257948" + }, + "2012-06-29": { + "1. open": "43.5700", + "2. high": "43.8800", + "3. low": "43.4700", + "4. close": "43.7500", + "5. volume": "1977713" + }, + "2012-06-28": { + "1. open": "42.6100", + "2. high": "43.4900", + "3. low": "42.2400", + "4. close": "43.4700", + "5. volume": "2103080" + }, + "2012-06-27": { + "1. open": "42.6400", + "2. high": "43.0300", + "3. low": "42.5800", + "4. close": "42.7900", + "5. volume": "1211275" + }, + "2012-06-26": { + "1. open": "42.7000", + "2. high": "42.7800", + "3. low": "42.1650", + "4. close": "42.5200", + "5. volume": "1408822" + }, + "2012-06-25": { + "1. open": "42.6000", + "2. high": "42.9000", + "3. low": "42.5400", + "4. close": "42.6600", + "5. volume": "1320968" + }, + "2012-06-22": { + "1. open": "42.4300", + "2. high": "43.2600", + "3. low": "42.3600", + "4. close": "42.9000", + "5. volume": "2595037" + }, + "2012-06-21": { + "1. open": "42.7100", + "2. high": "43.0900", + "3. low": "42.2100", + "4. close": "42.2200", + "5. volume": "1716458" + }, + "2012-06-20": { + "1. open": "42.7600", + "2. high": "42.8700", + "3. low": "42.3700", + "4. close": "42.6600", + "5. volume": "1071373" + }, + "2012-06-19": { + "1. open": "42.9400", + "2. high": "43.3000", + "3. low": "42.7400", + "4. close": "42.8200", + "5. volume": "1438549" + }, + "2012-06-18": { + "1. open": "42.8200", + "2. high": "43.0400", + "3. low": "42.6700", + "4. close": "42.9000", + "5. volume": "1237068" + }, + "2012-06-15": { + "1. open": "43.0000", + "2. high": "43.0700", + "3. low": "42.6500", + "4. close": "42.6900", + "5. volume": "2907179" + }, + "2012-06-14": { + "1. open": "42.8800", + "2. high": "43.1301", + "3. low": "41.8700", + "4. close": "42.8700", + "5. volume": "3511073" + }, + "2012-06-13": { + "1. open": "43.4300", + "2. high": "43.5000", + "3. low": "42.7000", + "4. close": "43.2200", + "5. volume": "4131096" + }, + "2012-06-12": { + "1. open": "42.9900", + "2. high": "43.7600", + "3. low": "42.8100", + "4. close": "43.6500", + "5. volume": "4569943" + }, + "2012-06-11": { + "1. open": "42.7900", + "2. high": "42.9500", + "3. low": "42.3900", + "4. close": "42.4500", + "5. volume": "2263003" + }, + "2012-06-08": { + "1. open": "41.8800", + "2. high": "42.6800", + "3. low": "41.7900", + "4. close": "42.6400", + "5. volume": "2159860" + }, + "2012-06-07": { + "1. open": "41.6100", + "2. high": "42.1400", + "3. low": "41.4300", + "4. close": "41.8600", + "5. volume": "1916525" + }, + "2012-06-06": { + "1. open": "40.9100", + "2. high": "41.4900", + "3. low": "40.8600", + "4. close": "41.3900", + "5. volume": "1669941" + }, + "2012-06-05": { + "1. open": "40.6200", + "2. high": "40.9400", + "3. low": "40.5000", + "4. close": "40.8400", + "5. volume": "1018007" + }, + "2012-06-04": { + "1. open": "40.7400", + "2. high": "41.1000", + "3. low": "40.5700", + "4. close": "40.8300", + "5. volume": "1557254" + }, + "2012-06-01": { + "1. open": "40.8100", + "2. high": "41.0300", + "3. low": "40.5000", + "4. close": "40.6300", + "5. volume": "2123975" + }, + "2012-05-31": { + "1. open": "41.5700", + "2. high": "41.5700", + "3. low": "41.1100", + "4. close": "41.2600", + "5. volume": "2575092" + }, + "2012-05-30": { + "1. open": "40.9700", + "2. high": "41.2300", + "3. low": "40.8000", + "4. close": "41.0900", + "5. volume": "2172276" + }, + "2012-05-29": { + "1. open": "41.2100", + "2. high": "41.2100", + "3. low": "40.7400", + "4. close": "41.1000", + "5. volume": "1828803" + }, + "2012-05-25": { + "1. open": "40.7100", + "2. high": "41.2700", + "3. low": "40.6200", + "4. close": "41.0900", + "5. volume": "1696392" + }, + "2012-05-24": { + "1. open": "41.1400", + "2. high": "41.3100", + "3. low": "40.5700", + "4. close": "40.7600", + "5. volume": "2326501" + }, + "2012-05-23": { + "1. open": "40.7500", + "2. high": "41.1500", + "3. low": "40.5900", + "4. close": "41.1200", + "5. volume": "1716429" + }, + "2012-05-22": { + "1. open": "40.7000", + "2. high": "41.2200", + "3. low": "40.5000", + "4. close": "40.9100", + "5. volume": "2049578" + }, + "2012-05-21": { + "1. open": "40.3600", + "2. high": "40.6100", + "3. low": "40.2200", + "4. close": "40.5700", + "5. volume": "1938437" + }, + "2012-05-18": { + "1. open": "40.9400", + "2. high": "40.9400", + "3. low": "40.1300", + "4. close": "40.2500", + "5. volume": "2824335" + }, + "2012-05-17": { + "1. open": "41.1500", + "2. high": "41.2000", + "3. low": "40.8200", + "4. close": "40.8300", + "5. volume": "2164994" + }, + "2012-05-16": { + "1. open": "40.4800", + "2. high": "41.3400", + "3. low": "40.2450", + "4. close": "41.0900", + "5. volume": "2833968" + }, + "2012-05-15": { + "1. open": "40.7300", + "2. high": "40.7500", + "3. low": "40.3300", + "4. close": "40.4300", + "5. volume": "2119949" + }, + "2012-05-14": { + "1. open": "40.6700", + "2. high": "40.8400", + "3. low": "40.3500", + "4. close": "40.8100", + "5. volume": "1833912" + }, + "2012-05-11": { + "1. open": "41.0000", + "2. high": "41.3100", + "3. low": "40.9100", + "4. close": "40.9500", + "5. volume": "1353718" + }, + "2012-05-10": { + "1. open": "41.0600", + "2. high": "41.3500", + "3. low": "40.7600", + "4. close": "41.1800", + "5. volume": "1915366" + }, + "2012-05-09": { + "1. open": "40.3300", + "2. high": "41.2000", + "3. low": "40.2800", + "4. close": "40.9500", + "5. volume": "2531807" + }, + "2012-05-08": { + "1. open": "39.7300", + "2. high": "40.7700", + "3. low": "39.6500", + "4. close": "40.5900", + "5. volume": "3331439" + }, + "2012-05-07": { + "1. open": "39.9600", + "2. high": "40.2300", + "3. low": "39.5900", + "4. close": "39.8200", + "5. volume": "2877918" + }, + "2012-05-04": { + "1. open": "40.1000", + "2. high": "40.3900", + "3. low": "39.9200", + "4. close": "39.9200", + "5. volume": "1967295" + }, + "2012-05-03": { + "1. open": "41.1700", + "2. high": "41.4000", + "3. low": "40.0100", + "4. close": "40.1100", + "5. volume": "4329708" + }, + "2012-05-02": { + "1. open": "40.5000", + "2. high": "42.0500", + "3. low": "40.3300", + "4. close": "41.3200", + "5. volume": "3512472" + }, + "2012-05-01": { + "1. open": "40.4600", + "2. high": "40.6800", + "3. low": "40.2100", + "4. close": "40.5200", + "5. volume": "1377602" + }, + "2012-04-30": { + "1. open": "39.6400", + "2. high": "41.0300", + "3. low": "39.6400", + "4. close": "40.5800", + "5. volume": "4467066" + }, + "2012-04-27": { + "1. open": "39.8600", + "2. high": "39.9400", + "3. low": "39.4300", + "4. close": "39.7100", + "5. volume": "1715136" + }, + "2012-04-26": { + "1. open": "39.7800", + "2. high": "39.9800", + "3. low": "39.4700", + "4. close": "39.7100", + "5. volume": "2731135" + }, + "2012-04-25": { + "1. open": "39.4900", + "2. high": "39.6600", + "3. low": "38.2500", + "4. close": "39.3100", + "5. volume": "5330951" + }, + "2012-04-24": { + "1. open": "40.0000", + "2. high": "40.5900", + "3. low": "39.9800", + "4. close": "40.3200", + "5. volume": "2150540" + }, + "2012-04-23": { + "1. open": "40.2500", + "2. high": "40.2600", + "3. low": "39.8900", + "4. close": "39.9600", + "5. volume": "2129495" + }, + "2012-04-20": { + "1. open": "40.5600", + "2. high": "40.7000", + "3. low": "40.5100", + "4. close": "40.5900", + "5. volume": "1474743" + }, + "2012-04-19": { + "1. open": "40.4400", + "2. high": "40.7000", + "3. low": "40.3800", + "4. close": "40.5000", + "5. volume": "1743280" + }, + "2012-04-18": { + "1. open": "40.0000", + "2. high": "40.4400", + "3. low": "39.9000", + "4. close": "40.3900", + "5. volume": "1921476" + }, + "2012-04-17": { + "1. open": "39.6300", + "2. high": "40.2100", + "3. low": "39.4500", + "4. close": "40.0800", + "5. volume": "1695028" + }, + "2012-04-16": { + "1. open": "39.2600", + "2. high": "39.5400", + "3. low": "39.0700", + "4. close": "39.3600", + "5. volume": "1863237" + }, + "2012-04-13": { + "1. open": "39.0800", + "2. high": "39.7600", + "3. low": "39.0800", + "4. close": "39.2600", + "5. volume": "3625127" + }, + "2012-04-12": { + "1. open": "39.4000", + "2. high": "39.4100", + "3. low": "38.7600", + "4. close": "39.1400", + "5. volume": "1519711" + }, + "2012-04-11": { + "1. open": "39.5400", + "2. high": "39.6300", + "3. low": "39.3300", + "4. close": "39.4700", + "5. volume": "1391022" + }, + "2012-04-10": { + "1. open": "39.7700", + "2. high": "39.7900", + "3. low": "39.2800", + "4. close": "39.2800", + "5. volume": "2386856" + }, + "2012-04-09": { + "1. open": "40.2900", + "2. high": "40.2900", + "3. low": "39.5500", + "4. close": "39.7700", + "5. volume": "1854796" + }, + "2012-04-05": { + "1. open": "40.1500", + "2. high": "40.5500", + "3. low": "39.8500", + "4. close": "40.5400", + "5. volume": "2216836" + }, + "2012-04-04": { + "1. open": "40.3500", + "2. high": "40.4300", + "3. low": "40.1700", + "4. close": "40.3000", + "5. volume": "1943215" + }, + "2012-04-03": { + "1. open": "40.6400", + "2. high": "40.6400", + "3. low": "40.2400", + "4. close": "40.4600", + "5. volume": "2090989" + }, + "2012-04-02": { + "1. open": "40.2300", + "2. high": "40.6250", + "3. low": "40.1300", + "4. close": "40.6200", + "5. volume": "2448828" + }, + "2012-03-30": { + "1. open": "39.8900", + "2. high": "40.2600", + "3. low": "39.7600", + "4. close": "40.2100", + "5. volume": "3485729" + }, + "2012-03-29": { + "1. open": "38.5900", + "2. high": "39.7500", + "3. low": "38.5200", + "4. close": "39.7500", + "5. volume": "2388185" + }, + "2012-03-28": { + "1. open": "38.6200", + "2. high": "38.8100", + "3. low": "38.4400", + "4. close": "38.6900", + "5. volume": "1816519" + }, + "2012-03-27": { + "1. open": "38.7300", + "2. high": "38.8800", + "3. low": "38.5500", + "4. close": "38.5700", + "5. volume": "1407530" + }, + "2012-03-26": { + "1. open": "38.9400", + "2. high": "39.3700", + "3. low": "38.6700", + "4. close": "38.7600", + "5. volume": "1938274" + }, + "2012-03-23": { + "1. open": "39.0200", + "2. high": "39.0500", + "3. low": "38.5500", + "4. close": "38.7700", + "5. volume": "1528016" + }, + "2012-03-22": { + "1. open": "38.3300", + "2. high": "38.9600", + "3. low": "38.2000", + "4. close": "38.9500", + "5. volume": "1842641" + }, + "2012-03-21": { + "1. open": "38.3900", + "2. high": "38.6500", + "3. low": "38.3500", + "4. close": "38.6000", + "5. volume": "1454844" + }, + "2012-03-20": { + "1. open": "38.5200", + "2. high": "38.5697", + "3. low": "38.3500", + "4. close": "38.3800", + "5. volume": "1437731" + }, + "2012-03-19": { + "1. open": "38.4300", + "2. high": "38.7700", + "3. low": "38.3200", + "4. close": "38.6600", + "5. volume": "1210698" + }, + "2012-03-16": { + "1. open": "38.4800", + "2. high": "38.5800", + "3. low": "38.1000", + "4. close": "38.5500", + "5. volume": "2744045" + }, + "2012-03-15": { + "1. open": "38.3400", + "2. high": "38.5600", + "3. low": "37.9520", + "4. close": "38.4500", + "5. volume": "1730968" + }, + "2012-03-14": { + "1. open": "38.9422", + "2. high": "39.0900", + "3. low": "38.5800", + "4. close": "38.6500", + "5. volume": "2313005" + }, + "2012-03-13": { + "1. open": "38.7600", + "2. high": "39.0000", + "3. low": "38.6000", + "4. close": "38.9300", + "5. volume": "1501570" + }, + "2012-03-12": { + "1. open": "38.2000", + "2. high": "38.6600", + "3. low": "37.9150", + "4. close": "38.5300", + "5. volume": "4494218" + }, + "2012-03-09": { + "1. open": "37.7900", + "2. high": "38.1500", + "3. low": "37.6200", + "4. close": "38.0900", + "5. volume": "4157478" + }, + "2012-03-08": { + "1. open": "37.9000", + "2. high": "38.0000", + "3. low": "37.6000", + "4. close": "37.7000", + "5. volume": "4386430" + }, + "2012-03-07": { + "1. open": "37.8600", + "2. high": "37.9500", + "3. low": "37.4400", + "4. close": "37.6800", + "5. volume": "1587803" + }, + "2012-03-06": { + "1. open": "37.7100", + "2. high": "38.0000", + "3. low": "37.7000", + "4. close": "37.8600", + "5. volume": "2318456" + }, + "2012-03-05": { + "1. open": "37.8000", + "2. high": "37.8900", + "3. low": "37.3601", + "4. close": "37.8600", + "5. volume": "2337751" + }, + "2012-03-02": { + "1. open": "38.1800", + "2. high": "38.1800", + "3. low": "37.5700", + "4. close": "37.8000", + "5. volume": "1955073" + }, + "2012-03-01": { + "1. open": "38.1700", + "2. high": "38.7400", + "3. low": "37.9400", + "4. close": "38.1400", + "5. volume": "2436455" + }, + "2012-02-29": { + "1. open": "38.1000", + "2. high": "38.2900", + "3. low": "37.8800", + "4. close": "38.0500", + "5. volume": "1637154" + }, + "2012-02-28": { + "1. open": "38.3800", + "2. high": "38.4800", + "3. low": "38.0800", + "4. close": "38.1200", + "5. volume": "1807029" + }, + "2012-02-27": { + "1. open": "38.2900", + "2. high": "38.8400", + "3. low": "38.2100", + "4. close": "38.4100", + "5. volume": "1659492" + }, + "2012-02-24": { + "1. open": "38.8600", + "2. high": "38.9900", + "3. low": "38.3200", + "4. close": "38.5900", + "5. volume": "2076795" + }, + "2012-02-23": { + "1. open": "38.8500", + "2. high": "38.9800", + "3. low": "38.6700", + "4. close": "38.8700", + "5. volume": "1204899" + }, + "2012-02-22": { + "1. open": "38.8800", + "2. high": "39.2700", + "3. low": "38.4800", + "4. close": "38.8800", + "5. volume": "1617081" + }, + "2012-02-21": { + "1. open": "39.4500", + "2. high": "39.5500", + "3. low": "39.0700", + "4. close": "39.2100", + "5. volume": "1697070" + }, + "2012-02-17": { + "1. open": "40.1300", + "2. high": "40.1800", + "3. low": "39.3600", + "4. close": "39.5500", + "5. volume": "2427632" + }, + "2012-02-16": { + "1. open": "39.8100", + "2. high": "40.3400", + "3. low": "39.5800", + "4. close": "40.0000", + "5. volume": "2675676" + }, + "2012-02-15": { + "1. open": "40.6000", + "2. high": "41.7700", + "3. low": "39.5000", + "4. close": "39.9000", + "5. volume": "4420577" + }, + "2012-02-14": { + "1. open": "38.7200", + "2. high": "39.1500", + "3. low": "38.5000", + "4. close": "39.1100", + "5. volume": "1717342" + }, + "2012-02-13": { + "1. open": "38.5900", + "2. high": "38.7700", + "3. low": "38.2702", + "4. close": "38.6400", + "5. volume": "1439853" + }, + "2012-02-10": { + "1. open": "37.7900", + "2. high": "38.5200", + "3. low": "37.7300", + "4. close": "38.5100", + "5. volume": "1897890" + }, + "2012-02-09": { + "1. open": "38.0400", + "2. high": "38.1600", + "3. low": "37.7500", + "4. close": "38.1300", + "5. volume": "1794335" + }, + "2012-02-08": { + "1. open": "38.4100", + "2. high": "38.7400", + "3. low": "38.0950", + "4. close": "38.1800", + "5. volume": "1869765" + }, + "2012-02-07": { + "1. open": "38.3500", + "2. high": "38.7400", + "3. low": "38.2900", + "4. close": "38.4600", + "5. volume": "1735737" + }, + "2012-02-06": { + "1. open": "38.4400", + "2. high": "38.7500", + "3. low": "38.2200", + "4. close": "38.3300", + "5. volume": "1856971" + }, + "2012-02-03": { + "1. open": "38.7200", + "2. high": "39.2700", + "3. low": "38.2700", + "4. close": "38.6500", + "5. volume": "2725475" + }, + "2012-02-02": { + "1. open": "38.9000", + "2. high": "39.2900", + "3. low": "38.8900", + "4. close": "39.0800", + "5. volume": "1329972" + }, + "2012-02-01": { + "1. open": "38.9100", + "2. high": "39.3500", + "3. low": "38.8700", + "4. close": "39.0500", + "5. volume": "1383371" + }, + "2012-01-31": { + "1. open": "38.5600", + "2. high": "38.8400", + "3. low": "38.4000", + "4. close": "38.8200", + "5. volume": "1485880" + }, + "2012-01-30": { + "1. open": "38.5300", + "2. high": "38.6900", + "3. low": "38.2100", + "4. close": "38.3700", + "5. volume": "1526094" + }, + "2012-01-27": { + "1. open": "38.9000", + "2. high": "39.0000", + "3. low": "38.7000", + "4. close": "38.7100", + "5. volume": "1412903" + }, + "2012-01-26": { + "1. open": "39.0300", + "2. high": "39.6700", + "3. low": "38.8600", + "4. close": "39.0800", + "5. volume": "2485209" + }, + "2012-01-25": { + "1. open": "37.6600", + "2. high": "38.8600", + "3. low": "37.6150", + "4. close": "38.7600", + "5. volume": "1927982" + }, + "2012-01-24": { + "1. open": "37.8700", + "2. high": "38.0600", + "3. low": "37.7200", + "4. close": "37.8000", + "5. volume": "1495261" + }, + "2012-01-23": { + "1. open": "37.6200", + "2. high": "38.3300", + "3. low": "37.6200", + "4. close": "38.0900", + "5. volume": "1273713" + }, + "2012-01-20": { + "1. open": "37.3300", + "2. high": "37.7000", + "3. low": "37.0300", + "4. close": "37.6700", + "5. volume": "2385187" + }, + "2012-01-19": { + "1. open": "37.5900", + "2. high": "37.7300", + "3. low": "37.2300", + "4. close": "37.3300", + "5. volume": "1927974" + }, + "2012-01-18": { + "1. open": "37.5700", + "2. high": "37.7800", + "3. low": "37.4300", + "4. close": "37.7200", + "5. volume": "1397181" + }, + "2012-01-17": { + "1. open": "38.1800", + "2. high": "38.3900", + "3. low": "37.5600", + "4. close": "37.6300", + "5. volume": "1244865" + }, + "2012-01-13": { + "1. open": "37.1800", + "2. high": "37.9500", + "3. low": "36.5100", + "4. close": "37.8200", + "5. volume": "2768961" + }, + "2012-01-12": { + "1. open": "38.1600", + "2. high": "38.3400", + "3. low": "37.7700", + "4. close": "37.9600", + "5. volume": "1618497" + }, + "2012-01-11": { + "1. open": "38.4200", + "2. high": "38.5165", + "3. low": "38.0600", + "4. close": "38.1500", + "5. volume": "1453739" + }, + "2012-01-10": { + "1. open": "38.7000", + "2. high": "38.8000", + "3. low": "38.4800", + "4. close": "38.6200", + "5. volume": "1065681" + }, + "2012-01-09": { + "1. open": "38.6100", + "2. high": "38.7400", + "3. low": "38.5000", + "4. close": "38.5200", + "5. volume": "715779" + }, + "2012-01-06": { + "1. open": "38.7800", + "2. high": "38.8100", + "3. low": "38.4800", + "4. close": "38.5200", + "5. volume": "1126592" + }, + "2012-01-05": { + "1. open": "38.5300", + "2. high": "38.8700", + "3. low": "38.3000", + "4. close": "38.7900", + "5. volume": "2057680" + }, + "2012-01-04": { + "1. open": "38.3200", + "2. high": "38.6500", + "3. low": "38.3050", + "4. close": "38.5500", + "5. volume": "1517275" + }, + "2012-01-03": { + "1. open": "39.8700", + "2. high": "39.9800", + "3. low": "37.8100", + "4. close": "38.3400", + "5. volume": "3213034" + }, + "2011-12-30": { + "1. open": "39.8600", + "2. high": "39.9800", + "3. low": "39.3500", + "4. close": "39.4800", + "5. volume": "857561" + }, + "2011-12-29": { + "1. open": "39.5400", + "2. high": "40.0650", + "3. low": "39.5200", + "4. close": "39.9100", + "5. volume": "907077" + }, + "2011-12-28": { + "1. open": "39.9000", + "2. high": "39.9400", + "3. low": "39.3600", + "4. close": "39.4100", + "5. volume": "980553" + }, + "2011-12-27": { + "1. open": "39.8500", + "2. high": "40.0600", + "3. low": "39.7700", + "4. close": "39.8800", + "5. volume": "1270598" + }, + "2011-12-23": { + "1. open": "39.3500", + "2. high": "39.8800", + "3. low": "39.2000", + "4. close": "39.8300", + "5. volume": "885633" + }, + "2011-12-22": { + "1. open": "39.3600", + "2. high": "39.5200", + "3. low": "39.0900", + "4. close": "39.2800", + "5. volume": "1124200" + }, + "2011-12-21": { + "1. open": "39.2400", + "2. high": "39.7200", + "3. low": "39.1600", + "4. close": "39.3200", + "5. volume": "1751992" + }, + "2011-12-20": { + "1. open": "38.7900", + "2. high": "39.5250", + "3. low": "38.7900", + "4. close": "39.2400", + "5. volume": "1876888" + }, + "2011-12-19": { + "1. open": "38.9400", + "2. high": "39.1500", + "3. low": "38.3700", + "4. close": "38.5300", + "5. volume": "1788319" + }, + "2011-12-16": { + "1. open": "38.3600", + "2. high": "39.0250", + "3. low": "38.2500", + "4. close": "38.8100", + "5. volume": "3245282" + }, + "2011-12-15": { + "1. open": "37.6900", + "2. high": "38.3600", + "3. low": "37.4700", + "4. close": "38.2000", + "5. volume": "2092885" + }, + "2011-12-14": { + "1. open": "37.7100", + "2. high": "37.9300", + "3. low": "37.4900", + "4. close": "37.7800", + "5. volume": "1511724" + }, + "2011-12-13": { + "1. open": "37.9300", + "2. high": "38.4900", + "3. low": "37.5900", + "4. close": "37.6600", + "5. volume": "1892077" + }, + "2011-12-12": { + "1. open": "37.7900", + "2. high": "37.7900", + "3. low": "37.2600", + "4. close": "37.7800", + "5. volume": "1444046" + }, + "2011-12-09": { + "1. open": "37.8200", + "2. high": "37.9700", + "3. low": "37.6600", + "4. close": "37.8200", + "5. volume": "1252933" + }, + "2011-12-08": { + "1. open": "37.6000", + "2. high": "38.1300", + "3. low": "37.6000", + "4. close": "37.9200", + "5. volume": "1576585" + }, + "2011-12-07": { + "1. open": "37.5600", + "2. high": "37.8400", + "3. low": "37.3800", + "4. close": "37.7300", + "5. volume": "1201407" + }, + "2011-12-06": { + "1. open": "37.8100", + "2. high": "37.9000", + "3. low": "37.4400", + "4. close": "37.5600", + "5. volume": "1301653" + }, + "2011-12-05": { + "1. open": "37.0900", + "2. high": "37.7100", + "3. low": "37.0800", + "4. close": "37.7000", + "5. volume": "1865654" + }, + "2011-12-02": { + "1. open": "36.8200", + "2. high": "36.8900", + "3. low": "36.6000", + "4. close": "36.6900", + "5. volume": "961800" + }, + "2011-12-01": { + "1. open": "36.6100", + "2. high": "37.0600", + "3. low": "36.5400", + "4. close": "36.6400", + "5. volume": "1155413" + }, + "2011-11-30": { + "1. open": "36.2200", + "2. high": "36.8200", + "3. low": "36.2200", + "4. close": "36.5300", + "5. volume": "2167991" + }, + "2011-11-29": { + "1. open": "35.8700", + "2. high": "36.0500", + "3. low": "35.4800", + "4. close": "35.5700", + "5. volume": "2928696" + }, + "2011-11-28": { + "1. open": "35.4300", + "2. high": "35.8400", + "3. low": "35.3300", + "4. close": "35.7000", + "5. volume": "2283310" + }, + "2011-11-25": { + "1. open": "34.6800", + "2. high": "35.2300", + "3. low": "34.6500", + "4. close": "34.9600", + "5. volume": "497347" + }, + "2011-11-23": { + "1. open": "35.2900", + "2. high": "35.3200", + "3. low": "34.7200", + "4. close": "34.7800", + "5. volume": "1472289" + }, + "2011-11-22": { + "1. open": "35.7400", + "2. high": "35.8500", + "3. low": "35.4800", + "4. close": "35.6800", + "5. volume": "1121011" + }, + "2011-11-21": { + "1. open": "36.3000", + "2. high": "36.6000", + "3. low": "35.8300", + "4. close": "35.8300", + "5. volume": "1601697" + }, + "2011-11-18": { + "1. open": "36.1800", + "2. high": "37.0200", + "3. low": "36.0500", + "4. close": "36.7200", + "5. volume": "2885972" + }, + "2011-11-17": { + "1. open": "36.0000", + "2. high": "36.4800", + "3. low": "35.5500", + "4. close": "35.7900", + "5. volume": "1644025" + }, + "2011-11-16": { + "1. open": "36.4900", + "2. high": "36.7500", + "3. low": "36.0000", + "4. close": "36.0700", + "5. volume": "1632992" + }, + "2011-11-15": { + "1. open": "36.5400", + "2. high": "36.8600", + "3. low": "36.4600", + "4. close": "36.7200", + "5. volume": "1177773" + }, + "2011-11-14": { + "1. open": "37.1700", + "2. high": "37.3900", + "3. low": "36.4550", + "4. close": "36.5300", + "5. volume": "1502587" + }, + "2011-11-11": { + "1. open": "37.6400", + "2. high": "37.6800", + "3. low": "37.1700", + "4. close": "37.1900", + "5. volume": "1680481" + }, + "2011-11-10": { + "1. open": "36.8900", + "2. high": "37.4200", + "3. low": "36.5700", + "4. close": "37.4000", + "5. volume": "2266641" + }, + "2011-11-09": { + "1. open": "36.5300", + "2. high": "36.8000", + "3. low": "36.2000", + "4. close": "36.4900", + "5. volume": "1806442" + }, + "2011-11-08": { + "1. open": "37.3900", + "2. high": "37.4500", + "3. low": "36.7500", + "4. close": "37.0800", + "5. volume": "1927423" + }, + "2011-11-07": { + "1. open": "37.2300", + "2. high": "37.4700", + "3. low": "36.6300", + "4. close": "37.4000", + "5. volume": "1917439" + }, + "2011-11-04": { + "1. open": "37.4400", + "2. high": "37.4900", + "3. low": "37.0300", + "4. close": "37.1300", + "5. volume": "1825380" + }, + "2011-11-03": { + "1. open": "37.3100", + "2. high": "37.7950", + "3. low": "37.0800", + "4. close": "37.7200", + "5. volume": "1436683" + }, + "2011-11-02": { + "1. open": "37.0300", + "2. high": "37.5700", + "3. low": "36.7500", + "4. close": "37.0900", + "5. volume": "1521524" + }, + "2011-11-01": { + "1. open": "36.8900", + "2. high": "37.0800", + "3. low": "36.4400", + "4. close": "36.6000", + "5. volume": "2004880" + }, + "2011-10-31": { + "1. open": "36.9900", + "2. high": "38.1700", + "3. low": "36.9750", + "4. close": "37.4500", + "5. volume": "2269942" + }, + "2011-10-28": { + "1. open": "37.1300", + "2. high": "37.6400", + "3. low": "36.8400", + "4. close": "37.3900", + "5. volume": "2746209" + }, + "2011-10-27": { + "1. open": "38.6600", + "2. high": "38.6600", + "3. low": "36.5900", + "4. close": "37.3000", + "5. volume": "4777347" + }, + "2011-10-26": { + "1. open": "39.7500", + "2. high": "40.0500", + "3. low": "37.1400", + "4. close": "37.9100", + "5. volume": "4602183" + }, + "2011-10-25": { + "1. open": "39.9800", + "2. high": "40.2400", + "3. low": "39.3100", + "4. close": "39.3400", + "5. volume": "1855426" + }, + "2011-10-24": { + "1. open": "40.0300", + "2. high": "40.2500", + "3. low": "39.9950", + "4. close": "40.1200", + "5. volume": "1740612" + }, + "2011-10-21": { + "1. open": "39.9200", + "2. high": "40.1200", + "3. low": "39.8400", + "4. close": "40.0800", + "5. volume": "2250473" + }, + "2011-10-20": { + "1. open": "39.3100", + "2. high": "39.5400", + "3. low": "39.1300", + "4. close": "39.4400", + "5. volume": "1073803" + }, + "2011-10-19": { + "1. open": "39.3800", + "2. high": "39.7500", + "3. low": "39.1500", + "4. close": "39.2200", + "5. volume": "1230529" + }, + "2011-10-18": { + "1. open": "39.1200", + "2. high": "39.8200", + "3. low": "38.4600", + "4. close": "39.4800", + "5. volume": "1422744" + }, + "2011-10-17": { + "1. open": "39.7100", + "2. high": "39.8200", + "3. low": "39.0300", + "4. close": "39.2200", + "5. volume": "1297442" + }, + "2011-10-14": { + "1. open": "39.9000", + "2. high": "40.0200", + "3. low": "39.6400", + "4. close": "39.8000", + "5. volume": "1124720" + }, + "2011-10-13": { + "1. open": "39.4800", + "2. high": "39.9300", + "3. low": "39.2650", + "4. close": "39.7000", + "5. volume": "1183990" + }, + "2011-10-12": { + "1. open": "39.1000", + "2. high": "39.8100", + "3. low": "38.9800", + "4. close": "39.7200", + "5. volume": "2249637" + }, + "2011-10-11": { + "1. open": "39.0000", + "2. high": "39.1400", + "3. low": "38.7400", + "4. close": "38.9400", + "5. volume": "1553551" + }, + "2011-10-10": { + "1. open": "39.0999", + "2. high": "39.2500", + "3. low": "38.7200", + "4. close": "39.2400", + "5. volume": "1386367" + }, + "2011-10-07": { + "1. open": "38.0800", + "2. high": "38.8300", + "3. low": "37.8800", + "4. close": "38.4700", + "5. volume": "2037360" + }, + "2011-10-06": { + "1. open": "36.9200", + "2. high": "37.8300", + "3. low": "36.5900", + "4. close": "37.8100", + "5. volume": "1766621" + }, + "2011-10-05": { + "1. open": "37.5200", + "2. high": "37.6000", + "3. low": "36.7500", + "4. close": "37.0200", + "5. volume": "1737686" + }, + "2011-10-04": { + "1. open": "36.8700", + "2. high": "37.5200", + "3. low": "36.3400", + "4. close": "37.4600", + "5. volume": "2079804" + }, + "2011-10-03": { + "1. open": "38.5100", + "2. high": "38.8800", + "3. low": "37.2300", + "4. close": "37.2400", + "5. volume": "2365019" + }, + "2011-09-30": { + "1. open": "37.8300", + "2. high": "39.0350", + "3. low": "37.7300", + "4. close": "38.7800", + "5. volume": "2821724" + }, + "2011-09-29": { + "1. open": "36.9500", + "2. high": "38.1600", + "3. low": "36.9000", + "4. close": "38.1600", + "5. volume": "2393645" + }, + "2011-09-28": { + "1. open": "37.3300", + "2. high": "37.5950", + "3. low": "36.4700", + "4. close": "36.5100", + "5. volume": "1474832" + }, + "2011-09-27": { + "1. open": "37.6900", + "2. high": "37.9500", + "3. low": "37.0800", + "4. close": "37.2000", + "5. volume": "2207936" + }, + "2011-09-26": { + "1. open": "37.1800", + "2. high": "37.3400", + "3. low": "36.5400", + "4. close": "37.2300", + "5. volume": "1957538" + }, + "2011-09-23": { + "1. open": "37.3200", + "2. high": "37.4500", + "3. low": "36.7700", + "4. close": "36.9700", + "5. volume": "2883598" + }, + "2011-09-22": { + "1. open": "36.5800", + "2. high": "37.8100", + "3. low": "36.3700", + "4. close": "37.5600", + "5. volume": "2328619" + }, + "2011-09-21": { + "1. open": "38.2500", + "2. high": "38.3700", + "3. low": "37.3700", + "4. close": "37.3700", + "5. volume": "2152570" + }, + "2011-09-20": { + "1. open": "38.0100", + "2. high": "38.6600", + "3. low": "37.9100", + "4. close": "38.2000", + "5. volume": "1186816" + }, + "2011-09-19": { + "1. open": "37.8800", + "2. high": "38.0800", + "3. low": "37.6010", + "4. close": "37.9100", + "5. volume": "682740" + }, + "2011-09-16": { + "1. open": "38.0800", + "2. high": "38.5500", + "3. low": "38.0000", + "4. close": "38.4300", + "5. volume": "1892902" + }, + "2011-09-15": { + "1. open": "37.8200", + "2. high": "38.0600", + "3. low": "37.4200", + "4. close": "37.9400", + "5. volume": "1583026" + }, + "2011-09-14": { + "1. open": "37.6200", + "2. high": "38.3400", + "3. low": "37.2600", + "4. close": "38.0100", + "5. volume": "2011771" + }, + "2011-09-13": { + "1. open": "36.9100", + "2. high": "37.7500", + "3. low": "36.8400", + "4. close": "37.5600", + "5. volume": "1738596" + }, + "2011-09-12": { + "1. open": "36.6800", + "2. high": "36.9550", + "3. low": "36.3500", + "4. close": "36.8300", + "5. volume": "4300928" + }, + "2011-09-09": { + "1. open": "37.0200", + "2. high": "37.0500", + "3. low": "36.6000", + "4. close": "36.8500", + "5. volume": "3735377" + }, + "2011-09-08": { + "1. open": "37.4000", + "2. high": "37.7200", + "3. low": "37.3000", + "4. close": "37.3500", + "5. volume": "2223253" + }, + "2011-09-07": { + "1. open": "37.8300", + "2. high": "37.9000", + "3. low": "37.4700", + "4. close": "37.5900", + "5. volume": "1555683" + }, + "2011-09-06": { + "1. open": "36.8000", + "2. high": "37.4900", + "3. low": "36.5300", + "4. close": "37.4300", + "5. volume": "1897383" + }, + "2011-09-02": { + "1. open": "37.6300", + "2. high": "37.9600", + "3. low": "37.5200", + "4. close": "37.7300", + "5. volume": "1786946" + }, + "2011-09-01": { + "1. open": "38.3900", + "2. high": "38.4700", + "3. low": "38.0000", + "4. close": "38.2300", + "5. volume": "1822867" + }, + "2011-08-31": { + "1. open": "38.2600", + "2. high": "38.5900", + "3. low": "38.1600", + "4. close": "38.4800", + "5. volume": "1748751" + }, + "2011-08-30": { + "1. open": "37.6300", + "2. high": "38.1900", + "3. low": "37.3950", + "4. close": "38.0700", + "5. volume": "1764935" + }, + "2011-08-29": { + "1. open": "36.9300", + "2. high": "37.8400", + "3. low": "36.8400", + "4. close": "37.8400", + "5. volume": "1244225" + }, + "2011-08-26": { + "1. open": "35.4800", + "2. high": "36.5700", + "3. low": "34.9300", + "4. close": "36.5700", + "5. volume": "1745116" + }, + "2011-08-25": { + "1. open": "36.1800", + "2. high": "36.3000", + "3. low": "35.5500", + "4. close": "35.5900", + "5. volume": "1598266" + }, + "2011-08-24": { + "1. open": "36.2400", + "2. high": "36.5200", + "3. low": "35.9390", + "4. close": "36.0900", + "5. volume": "1472873" + }, + "2011-08-23": { + "1. open": "35.9300", + "2. high": "36.5000", + "3. low": "35.6500", + "4. close": "36.4200", + "5. volume": "1851051" + }, + "2011-08-22": { + "1. open": "36.2800", + "2. high": "36.2800", + "3. low": "35.6950", + "4. close": "35.8300", + "5. volume": "1149237" + }, + "2011-08-19": { + "1. open": "36.0300", + "2. high": "36.4900", + "3. low": "35.5800", + "4. close": "35.7400", + "5. volume": "1642429" + }, + "2011-08-18": { + "1. open": "36.4500", + "2. high": "36.5400", + "3. low": "35.7700", + "4. close": "36.2700", + "5. volume": "1910534" + }, + "2011-08-17": { + "1. open": "37.1900", + "2. high": "37.3800", + "3. low": "36.8100", + "4. close": "37.1800", + "5. volume": "1892575" + }, + "2011-08-16": { + "1. open": "36.7900", + "2. high": "37.2400", + "3. low": "36.5700", + "4. close": "36.8900", + "5. volume": "1885697" + }, + "2011-08-15": { + "1. open": "37.4900", + "2. high": "37.5600", + "3. low": "36.6700", + "4. close": "37.0500", + "5. volume": "2803540" + }, + "2011-08-12": { + "1. open": "36.7500", + "2. high": "37.7700", + "3. low": "36.5600", + "4. close": "37.4300", + "5. volume": "1873279" + }, + "2011-08-11": { + "1. open": "35.1500", + "2. high": "37.0100", + "3. low": "34.9200", + "4. close": "36.6300", + "5. volume": "2063092" + }, + "2011-08-10": { + "1. open": "35.7300", + "2. high": "36.7700", + "3. low": "34.9200", + "4. close": "35.0100", + "5. volume": "2677013" + }, + "2011-08-09": { + "1. open": "35.8600", + "2. high": "36.2400", + "3. low": "34.3700", + "4. close": "36.2200", + "5. volume": "4043780" + }, + "2011-08-08": { + "1. open": "36.8300", + "2. high": "37.0500", + "3. low": "35.5600", + "4. close": "35.5600", + "5. volume": "4437435" + }, + "2011-08-05": { + "1. open": "36.8500", + "2. high": "37.7000", + "3. low": "36.6950", + "4. close": "37.4400", + "5. volume": "4013230" + }, + "2011-08-04": { + "1. open": "37.4700", + "2. high": "37.6700", + "3. low": "36.4800", + "4. close": "36.5800", + "5. volume": "3174833" + }, + "2011-08-03": { + "1. open": "37.3100", + "2. high": "38.0400", + "3. low": "37.1400", + "4. close": "37.8900", + "5. volume": "2287654" + }, + "2011-08-02": { + "1. open": "37.2800", + "2. high": "37.6700", + "3. low": "37.2700", + "4. close": "37.3100", + "5. volume": "2359903" + }, + "2011-08-01": { + "1. open": "38.0100", + "2. high": "38.1900", + "3. low": "37.3900", + "4. close": "37.5700", + "5. volume": "1948754" + }, + "2011-07-29": { + "1. open": "37.7900", + "2. high": "38.2400", + "3. low": "37.5700", + "4. close": "37.7600", + "5. volume": "1969138" + }, + "2011-07-28": { + "1. open": "38.5900", + "2. high": "38.6600", + "3. low": "37.9800", + "4. close": "38.2500", + "5. volume": "2191105" + }, + "2011-07-27": { + "1. open": "39.7500", + "2. high": "39.7500", + "3. low": "38.3000", + "4. close": "38.6300", + "5. volume": "3144007" + }, + "2011-07-26": { + "1. open": "39.9100", + "2. high": "39.9100", + "3. low": "39.5600", + "4. close": "39.6400", + "5. volume": "2178056" + }, + "2011-07-25": { + "1. open": "40.0300", + "2. high": "40.0300", + "3. low": "39.6100", + "4. close": "39.7200", + "5. volume": "2664984" + }, + "2011-07-22": { + "1. open": "40.6700", + "2. high": "40.7100", + "3. low": "40.3200", + "4. close": "40.3600", + "5. volume": "1402120" + }, + "2011-07-21": { + "1. open": "40.9600", + "2. high": "41.0000", + "3. low": "40.3600", + "4. close": "40.4900", + "5. volume": "2017335" + }, + "2011-07-20": { + "1. open": "40.7200", + "2. high": "40.9100", + "3. low": "40.3800", + "4. close": "40.7700", + "5. volume": "1035592" + }, + "2011-07-19": { + "1. open": "40.0000", + "2. high": "40.8300", + "3. low": "39.9100", + "4. close": "40.7800", + "5. volume": "1876010" + }, + "2011-07-18": { + "1. open": "40.5800", + "2. high": "40.6100", + "3. low": "39.6100", + "4. close": "39.7700", + "5. volume": "2386048" + }, + "2011-07-15": { + "1. open": "40.9200", + "2. high": "41.0500", + "3. low": "40.6200", + "4. close": "40.8300", + "5. volume": "1356667" + }, + "2011-07-14": { + "1. open": "41.4600", + "2. high": "41.4600", + "3. low": "40.8500", + "4. close": "40.8700", + "5. volume": "1946962" + }, + "2011-07-13": { + "1. open": "41.5500", + "2. high": "41.7200", + "3. low": "41.2900", + "4. close": "41.4700", + "5. volume": "1363850" + }, + "2011-07-12": { + "1. open": "41.2900", + "2. high": "41.6250", + "3. low": "41.2600", + "4. close": "41.4600", + "5. volume": "1471528" + }, + "2011-07-11": { + "1. open": "41.7100", + "2. high": "41.7300", + "3. low": "41.1050", + "4. close": "41.2600", + "5. volume": "1186245" + }, + "2011-07-08": { + "1. open": "41.4700", + "2. high": "42.1000", + "3. low": "41.4100", + "4. close": "41.9200", + "5. volume": "2159327" + }, + "2011-07-07": { + "1. open": "42.8300", + "2. high": "42.9600", + "3. low": "41.6500", + "4. close": "41.6500", + "5. volume": "3109330" + }, + "2011-07-06": { + "1. open": "42.5900", + "2. high": "43.1000", + "3. low": "42.4500", + "4. close": "42.8100", + "5. volume": "2146765" + }, + "2011-07-05": { + "1. open": "42.1500", + "2. high": "43.1300", + "3. low": "42.1500", + "4. close": "42.7400", + "5. volume": "2648291" + }, + "2011-07-01": { + "1. open": "41.8500", + "2. high": "42.2100", + "3. low": "41.6900", + "4. close": "42.1500", + "5. volume": "1570251" + }, + "2011-06-30": { + "1. open": "41.4000", + "2. high": "42.4200", + "3. low": "41.3600", + "4. close": "41.9300", + "5. volume": "2584313" + }, + "2011-06-29": { + "1. open": "40.8900", + "2. high": "41.5000", + "3. low": "40.8200", + "4. close": "41.4100", + "5. volume": "1985174" + }, + "2011-06-28": { + "1. open": "40.6000", + "2. high": "40.8000", + "3. low": "40.4000", + "4. close": "40.7800", + "5. volume": "1821696" + }, + "2011-06-27": { + "1. open": "40.0200", + "2. high": "40.8300", + "3. low": "40.0100", + "4. close": "40.5500", + "5. volume": "1423158" + }, + "2011-06-24": { + "1. open": "40.1300", + "2. high": "40.4500", + "3. low": "39.8100", + "4. close": "39.8900", + "5. volume": "3605721" + }, + "2011-06-23": { + "1. open": "40.0600", + "2. high": "40.1300", + "3. low": "39.5500", + "4. close": "40.0400", + "5. volume": "3028882" + }, + "2011-06-22": { + "1. open": "40.6000", + "2. high": "40.8000", + "3. low": "40.4400", + "4. close": "40.4400", + "5. volume": "1438740" + }, + "2011-06-21": { + "1. open": "40.9200", + "2. high": "41.1800", + "3. low": "40.7400", + "4. close": "40.8100", + "5. volume": "1386607" + }, + "2011-06-20": { + "1. open": "40.5500", + "2. high": "40.9100", + "3. low": "40.4600", + "4. close": "40.9000", + "5. volume": "1191083" + }, + "2011-06-17": { + "1. open": "40.9400", + "2. high": "41.2000", + "3. low": "40.3800", + "4. close": "40.5400", + "5. volume": "2137321" + }, + "2011-06-16": { + "1. open": "40.6000", + "2. high": "40.8400", + "3. low": "40.3100", + "4. close": "40.6800", + "5. volume": "1697809" + }, + "2011-06-15": { + "1. open": "40.8700", + "2. high": "41.0000", + "3. low": "40.4800", + "4. close": "40.7200", + "5. volume": "2136823" + }, + "2011-06-14": { + "1. open": "41.0200", + "2. high": "41.2100", + "3. low": "40.7700", + "4. close": "41.1200", + "5. volume": "2341866" + }, + "2011-06-13": { + "1. open": "40.2900", + "2. high": "41.1550", + "3. low": "40.1000", + "4. close": "40.7700", + "5. volume": "2232640" + }, + "2011-06-10": { + "1. open": "39.8000", + "2. high": "40.4800", + "3. low": "39.7900", + "4. close": "40.3100", + "5. volume": "1905578" + }, + "2011-06-09": { + "1. open": "39.7500", + "2. high": "40.1200", + "3. low": "39.7100", + "4. close": "39.9100", + "5. volume": "1564756" + }, + "2011-06-08": { + "1. open": "40.2000", + "2. high": "40.2000", + "3. low": "39.6900", + "4. close": "39.7400", + "5. volume": "1651719" + }, + "2011-06-07": { + "1. open": "40.2000", + "2. high": "40.3850", + "3. low": "40.0800", + "4. close": "40.1700", + "5. volume": "1645747" + }, + "2011-06-06": { + "1. open": "40.3600", + "2. high": "40.4100", + "3. low": "40.0100", + "4. close": "40.0700", + "5. volume": "1171662" + }, + "2011-06-03": { + "1. open": "40.4800", + "2. high": "40.5600", + "3. low": "40.1700", + "4. close": "40.3000", + "5. volume": "1380693" + }, + "2011-06-02": { + "1. open": "40.9800", + "2. high": "41.1300", + "3. low": "40.5500", + "4. close": "40.7600", + "5. volume": "1527872" + }, + "2011-06-01": { + "1. open": "41.1500", + "2. high": "41.1650", + "3. low": "40.9100", + "4. close": "40.9400", + "5. volume": "1940881" + }, + "2011-05-31": { + "1. open": "41.3000", + "2. high": "41.4600", + "3. low": "40.8000", + "4. close": "41.2000", + "5. volume": "2686207" + }, + "2011-05-27": { + "1. open": "41.4900", + "2. high": "41.9100", + "3. low": "40.9800", + "4. close": "41.0600", + "5. volume": "2543206" + }, + "2011-05-26": { + "1. open": "41.3600", + "2. high": "41.6200", + "3. low": "41.2400", + "4. close": "41.5600", + "5. volume": "2049249" + }, + "2011-05-25": { + "1. open": "41.7900", + "2. high": "41.8000", + "3. low": "41.3200", + "4. close": "41.4400", + "5. volume": "1579438" + }, + "2011-05-24": { + "1. open": "41.9000", + "2. high": "42.1200", + "3. low": "41.7300", + "4. close": "41.9100", + "5. volume": "1652120" + }, + "2011-05-23": { + "1. open": "41.7900", + "2. high": "41.9799", + "3. low": "41.5600", + "4. close": "41.9000", + "5. volume": "1432726" + }, + "2011-05-20": { + "1. open": "42.2800", + "2. high": "42.4400", + "3. low": "41.8100", + "4. close": "42.1000", + "5. volume": "1612574" + }, + "2011-05-19": { + "1. open": "42.3700", + "2. high": "42.3700", + "3. low": "41.8900", + "4. close": "42.2800", + "5. volume": "1720246" + }, + "2011-05-18": { + "1. open": "42.1500", + "2. high": "42.1500", + "3. low": "41.4100", + "4. close": "41.6400", + "5. volume": "2101871" + }, + "2011-05-17": { + "1. open": "41.8400", + "2. high": "42.2700", + "3. low": "41.7200", + "4. close": "42.2200", + "5. volume": "1697297" + }, + "2011-05-16": { + "1. open": "41.6400", + "2. high": "41.9000", + "3. low": "41.5000", + "4. close": "41.8600", + "5. volume": "1799781" + }, + "2011-05-13": { + "1. open": "41.5500", + "2. high": "42.0700", + "3. low": "41.5200", + "4. close": "41.7800", + "5. volume": "2403732" + }, + "2011-05-12": { + "1. open": "40.1000", + "2. high": "41.5100", + "3. low": "39.5800", + "4. close": "41.4200", + "5. volume": "3721213" + }, + "2011-05-11": { + "1. open": "39.9100", + "2. high": "40.7900", + "3. low": "39.8900", + "4. close": "40.7500", + "5. volume": "3895512" + }, + "2011-05-10": { + "1. open": "39.4600", + "2. high": "39.6500", + "3. low": "39.2700", + "4. close": "39.6500", + "5. volume": "915801" + }, + "2011-05-09": { + "1. open": "39.1900", + "2. high": "39.4900", + "3. low": "39.1300", + "4. close": "39.3800", + "5. volume": "1599163" + }, + "2011-05-06": { + "1. open": "39.3800", + "2. high": "39.8500", + "3. low": "39.1200", + "4. close": "39.2800", + "5. volume": "1743780" + }, + "2011-05-05": { + "1. open": "39.0800", + "2. high": "39.4500", + "3. low": "38.9100", + "4. close": "39.2800", + "5. volume": "1336684" + }, + "2011-05-04": { + "1. open": "39.6200", + "2. high": "39.8200", + "3. low": "39.0300", + "4. close": "39.2100", + "5. volume": "1873221" + }, + "2011-05-03": { + "1. open": "39.3500", + "2. high": "39.7300", + "3. low": "39.2050", + "4. close": "39.7200", + "5. volume": "1910670" + }, + "2011-05-02": { + "1. open": "39.4000", + "2. high": "39.6400", + "3. low": "39.0500", + "4. close": "39.3900", + "5. volume": "1976178" + }, + "2011-04-29": { + "1. open": "39.6900", + "2. high": "39.7900", + "3. low": "39.1700", + "4. close": "39.2000", + "5. volume": "1540039" + }, + "2011-04-28": { + "1. open": "40.1000", + "2. high": "40.1000", + "3. low": "39.3000", + "4. close": "39.6200", + "5. volume": "2695631" + }, + "2011-04-27": { + "1. open": "39.5450", + "2. high": "40.4300", + "3. low": "39.4700", + "4. close": "40.0600", + "5. volume": "4090089" + }, + "2011-04-26": { + "1. open": "38.7400", + "2. high": "38.8700", + "3. low": "38.4000", + "4. close": "38.6300", + "5. volume": "2811048" + }, + "2011-04-25": { + "1. open": "38.9900", + "2. high": "38.9900", + "3. low": "38.7000", + "4. close": "38.7500", + "5. volume": "1347467" + }, + "2011-04-21": { + "1. open": "38.9100", + "2. high": "39.4200", + "3. low": "38.7100", + "4. close": "39.0700", + "5. volume": "1232013" + }, + "2011-04-20": { + "1. open": "39.0400", + "2. high": "39.1400", + "3. low": "38.8200", + "4. close": "38.8700", + "5. volume": "1385881" + }, + "2011-04-19": { + "1. open": "38.5000", + "2. high": "38.8500", + "3. low": "38.2800", + "4. close": "38.8200", + "5. volume": "1731392" + }, + "2011-04-18": { + "1. open": "37.9400", + "2. high": "38.6600", + "3. low": "37.8400", + "4. close": "38.5400", + "5. volume": "2078387" + }, + "2011-04-15": { + "1. open": "38.4400", + "2. high": "38.7850", + "3. low": "38.2700", + "4. close": "38.3100", + "5. volume": "2434081" + }, + "2011-04-14": { + "1. open": "38.4000", + "2. high": "38.9500", + "3. low": "38.1500", + "4. close": "38.6600", + "5. volume": "1960688" + }, + "2011-04-13": { + "1. open": "38.7000", + "2. high": "38.7900", + "3. low": "38.1700", + "4. close": "38.5500", + "5. volume": "2405471" + }, + "2011-04-12": { + "1. open": "37.9600", + "2. high": "39.8900", + "3. low": "37.9200", + "4. close": "38.6700", + "5. volume": "4588385" + }, + "2011-04-11": { + "1. open": "36.5900", + "2. high": "38.1700", + "3. low": "36.2000", + "4. close": "38.1500", + "5. volume": "3977432" + }, + "2011-04-08": { + "1. open": "37.8600", + "2. high": "38.1500", + "3. low": "37.2900", + "4. close": "37.4600", + "5. volume": "1513626" + }, + "2011-04-07": { + "1. open": "37.5300", + "2. high": "37.9300", + "3. low": "37.4900", + "4. close": "37.6500", + "5. volume": "1411742" + }, + "2011-04-06": { + "1. open": "37.5300", + "2. high": "37.6900", + "3. low": "37.4000", + "4. close": "37.5700", + "5. volume": "1164904" + }, + "2011-04-05": { + "1. open": "37.5900", + "2. high": "37.8100", + "3. low": "37.3900", + "4. close": "37.4100", + "5. volume": "1146061" + }, + "2011-04-04": { + "1. open": "37.5800", + "2. high": "37.9450", + "3. low": "37.4500", + "4. close": "37.7400", + "5. volume": "1257301" + }, + "2011-04-01": { + "1. open": "37.3500", + "2. high": "37.7600", + "3. low": "37.3100", + "4. close": "37.5100", + "5. volume": "2596258" + }, + "2011-03-31": { + "1. open": "37.3500", + "2. high": "37.5000", + "3. low": "36.9900", + "4. close": "37.1600", + "5. volume": "2161367" + }, + "2011-03-30": { + "1. open": "37.7200", + "2. high": "37.7900", + "3. low": "36.8100", + "4. close": "37.4100", + "5. volume": "2639115" + }, + "2011-03-29": { + "1. open": "37.2600", + "2. high": "37.6700", + "3. low": "37.1400", + "4. close": "37.5500", + "5. volume": "1052680" + }, + "2011-03-28": { + "1. open": "37.4000", + "2. high": "37.7900", + "3. low": "36.9900", + "4. close": "37.3100", + "5. volume": "1587571" + }, + "2011-03-25": { + "1. open": "37.9500", + "2. high": "38.2100", + "3. low": "37.8100", + "4. close": "37.8800", + "5. volume": "890598" + }, + "2011-03-24": { + "1. open": "37.7500", + "2. high": "38.2500", + "3. low": "37.6600", + "4. close": "37.8800", + "5. volume": "1156280" + }, + "2011-03-23": { + "1. open": "37.2400", + "2. high": "37.8900", + "3. low": "37.2400", + "4. close": "37.7000", + "5. volume": "1315086" + }, + "2011-03-22": { + "1. open": "37.0400", + "2. high": "37.4000", + "3. low": "36.8600", + "4. close": "37.3800", + "5. volume": "1517550" + }, + "2011-03-21": { + "1. open": "38.0800", + "2. high": "38.1500", + "3. low": "36.9300", + "4. close": "37.0000", + "5. volume": "2069094" + }, + "2011-03-18": { + "1. open": "37.4900", + "2. high": "37.9600", + "3. low": "37.4000", + "4. close": "37.8800", + "5. volume": "2731757" + }, + "2011-03-17": { + "1. open": "37.1200", + "2. high": "37.5650", + "3. low": "37.0500", + "4. close": "37.2600", + "5. volume": "2826429" + }, + "2011-03-16": { + "1. open": "37.3800", + "2. high": "37.7300", + "3. low": "36.9100", + "4. close": "36.9900", + "5. volume": "1980328" + }, + "2011-03-15": { + "1. open": "37.0800", + "2. high": "37.6500", + "3. low": "36.7250", + "4. close": "37.4200", + "5. volume": "1775078" + }, + "2011-03-14": { + "1. open": "37.4600", + "2. high": "37.8500", + "3. low": "37.3200", + "4. close": "37.7000", + "5. volume": "1788430" + }, + "2011-03-11": { + "1. open": "37.4300", + "2. high": "37.7100", + "3. low": "37.3000", + "4. close": "37.4700", + "5. volume": "1564427" + }, + "2011-03-10": { + "1. open": "37.6300", + "2. high": "37.7000", + "3. low": "37.0100", + "4. close": "37.2600", + "5. volume": "2868175" + }, + "2011-03-09": { + "1. open": "37.6200", + "2. high": "38.0400", + "3. low": "37.5800", + "4. close": "37.9700", + "5. volume": "1784609" + }, + "2011-03-08": { + "1. open": "37.4900", + "2. high": "37.9100", + "3. low": "37.3300", + "4. close": "37.5800", + "5. volume": "1680842" + }, + "2011-03-07": { + "1. open": "37.4100", + "2. high": "37.7800", + "3. low": "37.2300", + "4. close": "37.3500", + "5. volume": "2960323" + }, + "2011-03-04": { + "1. open": "37.2100", + "2. high": "37.4600", + "3. low": "37.1000", + "4. close": "37.4100", + "5. volume": "2335032" + }, + "2011-03-03": { + "1. open": "36.6500", + "2. high": "37.3600", + "3. low": "36.6500", + "4. close": "37.3100", + "5. volume": "2132683" + }, + "2011-03-02": { + "1. open": "36.3900", + "2. high": "36.8000", + "3. low": "36.2500", + "4. close": "36.4200", + "5. volume": "2012988" + }, + "2011-03-01": { + "1. open": "36.2200", + "2. high": "36.6400", + "3. low": "36.0900", + "4. close": "36.5100", + "5. volume": "2431452" + }, + "2011-02-28": { + "1. open": "36.4400", + "2. high": "36.5000", + "3. low": "36.0100", + "4. close": "36.0600", + "5. volume": "2193115" + }, + "2011-02-25": { + "1. open": "35.9100", + "2. high": "36.4500", + "3. low": "35.8100", + "4. close": "36.4300", + "5. volume": "1228999" + }, + "2011-02-24": { + "1. open": "35.6600", + "2. high": "36.2900", + "3. low": "35.5500", + "4. close": "35.8400", + "5. volume": "1781622" + }, + "2011-02-23": { + "1. open": "35.7100", + "2. high": "35.9300", + "3. low": "35.3600", + "4. close": "35.5500", + "5. volume": "2027120" + }, + "2011-02-22": { + "1. open": "36.0900", + "2. high": "36.2702", + "3. low": "35.6400", + "4. close": "35.8000", + "5. volume": "1939823" + }, + "2011-02-18": { + "1. open": "36.2700", + "2. high": "36.5900", + "3. low": "35.7800", + "4. close": "36.4100", + "5. volume": "2295220" + }, + "2011-02-17": { + "1. open": "35.8000", + "2. high": "36.3000", + "3. low": "35.0100", + "4. close": "36.2000", + "5. volume": "4535973" + }, + "2011-02-16": { + "1. open": "34.0800", + "2. high": "34.7100", + "3. low": "33.8300", + "4. close": "34.2500", + "5. volume": "2676769" + }, + "2011-02-15": { + "1. open": "33.7200", + "2. high": "34.0500", + "3. low": "33.6800", + "4. close": "34.0000", + "5. volume": "2190351" + }, + "2011-02-14": { + "1. open": "34.0100", + "2. high": "34.1700", + "3. low": "33.7200", + "4. close": "33.7300", + "5. volume": "2231562" + }, + "2011-02-11": { + "1. open": "33.8700", + "2. high": "34.4600", + "3. low": "33.6900", + "4. close": "33.9600", + "5. volume": "2966197" + }, + "2011-02-10": { + "1. open": "34.9800", + "2. high": "34.9900", + "3. low": "33.7800", + "4. close": "33.9600", + "5. volume": "3896009" + }, + "2011-02-09": { + "1. open": "35.2700", + "2. high": "35.5350", + "3. low": "35.0200", + "4. close": "35.1800", + "5. volume": "1012406" + }, + "2011-02-08": { + "1. open": "35.6300", + "2. high": "35.7500", + "3. low": "35.0800", + "4. close": "35.2600", + "5. volume": "4009247" + }, + "2011-02-07": { + "1. open": "35.5600", + "2. high": "36.0300", + "3. low": "35.5000", + "4. close": "35.7100", + "5. volume": "1294314" + }, + "2011-02-04": { + "1. open": "35.2200", + "2. high": "35.6400", + "3. low": "35.1400", + "4. close": "35.6400", + "5. volume": "1043088" + }, + "2011-02-03": { + "1. open": "35.2700", + "2. high": "35.5700", + "3. low": "34.9600", + "4. close": "35.2700", + "5. volume": "1465160" + }, + "2011-02-02": { + "1. open": "35.3100", + "2. high": "35.4803", + "3. low": "34.9200", + "4. close": "35.3900", + "5. volume": "1402999" + }, + "2011-02-01": { + "1. open": "35.6300", + "2. high": "35.8900", + "3. low": "35.3200", + "4. close": "35.3500", + "5. volume": "1527070" + }, + "2011-01-31": { + "1. open": "34.9200", + "2. high": "35.4800", + "3. low": "34.8200", + "4. close": "35.4300", + "5. volume": "1700755" + }, + "2011-01-28": { + "1. open": "35.4500", + "2. high": "35.8400", + "3. low": "34.7500", + "4. close": "34.8400", + "5. volume": "1293051" + }, + "2011-01-27": { + "1. open": "35.3100", + "2. high": "35.9600", + "3. low": "35.2200", + "4. close": "35.4200", + "5. volume": "1478398" + }, + "2011-01-26": { + "1. open": "35.5700", + "2. high": "35.7400", + "3. low": "35.2400", + "4. close": "35.3700", + "5. volume": "1537999" + }, + "2011-01-25": { + "1. open": "34.8800", + "2. high": "35.7600", + "3. low": "34.8300", + "4. close": "35.4200", + "5. volume": "3103966" + }, + "2011-01-24": { + "1. open": "35.1100", + "2. high": "35.2800", + "3. low": "34.7800", + "4. close": "34.9400", + "5. volume": "1827444" + }, + "2011-01-21": { + "1. open": "35.2100", + "2. high": "35.3700", + "3. low": "34.8800", + "4. close": "35.1800", + "5. volume": "2149393" + }, + "2011-01-20": { + "1. open": "35.2600", + "2. high": "35.4600", + "3. low": "35.0000", + "4. close": "35.0200", + "5. volume": "1851085" + }, + "2011-01-19": { + "1. open": "35.4800", + "2. high": "35.5500", + "3. low": "34.9600", + "4. close": "35.3800", + "5. volume": "1650160" + }, + "2011-01-18": { + "1. open": "35.5200", + "2. high": "35.6705", + "3. low": "35.3400", + "4. close": "35.3400", + "5. volume": "1249572" + }, + "2011-01-14": { + "1. open": "35.6100", + "2. high": "35.7300", + "3. low": "35.3200", + "4. close": "35.5500", + "5. volume": "976149" + }, + "2011-01-13": { + "1. open": "35.8000", + "2. high": "36.1000", + "3. low": "35.5500", + "4. close": "35.7500", + "5. volume": "1417625" + }, + "2011-01-12": { + "1. open": "35.7500", + "2. high": "36.2000", + "3. low": "35.4300", + "4. close": "35.8600", + "5. volume": "2268878" + }, + "2011-01-11": { + "1. open": "35.1500", + "2. high": "35.7500", + "3. low": "35.0200", + "4. close": "35.6300", + "5. volume": "2662876" + }, + "2011-01-10": { + "1. open": "35.2700", + "2. high": "35.5400", + "3. low": "35.0000", + "4. close": "35.0800", + "5. volume": "2575133" + }, + "2011-01-07": { + "1. open": "36.4000", + "2. high": "36.5300", + "3. low": "35.3100", + "4. close": "35.4400", + "5. volume": "3352981" + }, + "2011-01-06": { + "1. open": "36.0900", + "2. high": "36.7200", + "3. low": "36.0700", + "4. close": "36.5800", + "5. volume": "2351047" + }, + "2011-01-05": { + "1. open": "35.3800", + "2. high": "36.4400", + "3. low": "35.2600", + "4. close": "36.2500", + "5. volume": "3159542" + }, + "2011-01-04": { + "1. open": "35.5000", + "2. high": "35.5600", + "3. low": "35.0300", + "4. close": "35.5000", + "5. volume": "2034922" + }, + "2011-01-03": { + "1. open": "35.3300", + "2. high": "35.5500", + "3. low": "35.0500", + "4. close": "35.3900", + "5. volume": "1718196" + }, + "2010-12-31": { + "1. open": "35.5700", + "2. high": "35.6700", + "3. low": "35.1200", + "4. close": "35.1600", + "5. volume": "1315424" + }, + "2010-12-30": { + "1. open": "35.7100", + "2. high": "35.8400", + "3. low": "35.4400", + "4. close": "35.6700", + "5. volume": "1024024" + }, + "2010-12-29": { + "1. open": "35.9600", + "2. high": "36.0700", + "3. low": "35.7200", + "4. close": "35.8000", + "5. volume": "1496951" + }, + "2010-12-28": { + "1. open": "36.1100", + "2. high": "36.1290", + "3. low": "35.8000", + "4. close": "36.0000", + "5. volume": "921842" + }, + "2010-12-27": { + "1. open": "36.0800", + "2. high": "36.3500", + "3. low": "35.8500", + "4. close": "36.0300", + "5. volume": "1115445" + }, + "2010-12-23": { + "1. open": "36.0700", + "2. high": "36.4200", + "3. low": "36.0000", + "4. close": "36.2400", + "5. volume": "1133152" + }, + "2010-12-22": { + "1. open": "36.8800", + "2. high": "36.9000", + "3. low": "36.2100", + "4. close": "36.3100", + "5. volume": "1154309" + }, + "2010-12-21": { + "1. open": "37.1700", + "2. high": "37.2200", + "3. low": "36.7000", + "4. close": "36.8300", + "5. volume": "1307744" + }, + "2010-12-20": { + "1. open": "38.0100", + "2. high": "38.0400", + "3. low": "36.7900", + "4. close": "37.0000", + "5. volume": "3099578" + }, + "2010-12-17": { + "1. open": "36.9700", + "2. high": "38.0300", + "3. low": "36.8600", + "4. close": "37.9700", + "5. volume": "5116943" + }, + "2010-12-16": { + "1. open": "37.2000", + "2. high": "37.2000", + "3. low": "36.7900", + "4. close": "37.1100", + "5. volume": "1338080" + }, + "2010-12-15": { + "1. open": "37.2800", + "2. high": "37.2800", + "3. low": "37.2800", + "4. close": "37.2800", + "5. volume": "0" + }, + "2010-12-14": { + "1. open": "37.1300", + "2. high": "37.2800", + "3. low": "36.8400", + "4. close": "37.2800", + "5. volume": "1339736" + }, + "2010-12-13": { + "1. open": "37.5200", + "2. high": "37.6400", + "3. low": "36.6200", + "4. close": "37.0400", + "5. volume": "2289635" + }, + "2010-12-10": { + "1. open": "37.6000", + "2. high": "37.6000", + "3. low": "37.1100", + "4. close": "37.4200", + "5. volume": "1625770" + }, + "2010-12-09": { + "1. open": "36.7800", + "2. high": "37.6400", + "3. low": "36.5600", + "4. close": "37.6300", + "5. volume": "2548628" + }, + "2010-12-08": { + "1. open": "36.7100", + "2. high": "36.8900", + "3. low": "35.9100", + "4. close": "36.5900", + "5. volume": "2718818" + }, + "2010-12-07": { + "1. open": "37.0900", + "2. high": "37.3000", + "3. low": "36.6000", + "4. close": "36.7300", + "5. volume": "1206617" + }, + "2010-12-06": { + "1. open": "37.5100", + "2. high": "37.5100", + "3. low": "36.8500", + "4. close": "36.8800", + "5. volume": "1122334" + }, + "2010-12-03": { + "1. open": "37.6200", + "2. high": "37.9000", + "3. low": "37.5000", + "4. close": "37.6400", + "5. volume": "906497" + }, + "2010-12-02": { + "1. open": "37.0300", + "2. high": "37.8600", + "3. low": "36.7600", + "4. close": "37.7900", + "5. volume": "2275882" + }, + "2010-12-01": { + "1. open": "36.9400", + "2. high": "37.2400", + "3. low": "36.5650", + "4. close": "37.0600", + "5. volume": "2300820" + }, + "2010-11-30": { + "1. open": "36.4100", + "2. high": "36.7600", + "3. low": "36.1400", + "4. close": "36.6300", + "5. volume": "3120940" + }, + "2010-11-29": { + "1. open": "37.0200", + "2. high": "37.0200", + "3. low": "36.2200", + "4. close": "36.5700", + "5. volume": "1625986" + }, + "2010-11-26": { + "1. open": "37.4300", + "2. high": "37.5100", + "3. low": "37.2500", + "4. close": "37.2900", + "5. volume": "428858" + }, + "2010-11-24": { + "1. open": "37.1500", + "2. high": "37.7700", + "3. low": "37.1500", + "4. close": "37.6600", + "5. volume": "794939" + }, + "2010-11-23": { + "1. open": "37.7200", + "2. high": "37.7300", + "3. low": "37.2400", + "4. close": "37.3700", + "5. volume": "1212854" + }, + "2010-11-22": { + "1. open": "37.8000", + "2. high": "38.2300", + "3. low": "37.6800", + "4. close": "38.0800", + "5. volume": "985013" + }, + "2010-11-19": { + "1. open": "37.1400", + "2. high": "38.1500", + "3. low": "36.9000", + "4. close": "37.9800", + "5. volume": "2080992" + }, + "2010-11-18": { + "1. open": "36.7400", + "2. high": "37.3300", + "3. low": "36.6800", + "4. close": "37.1100", + "5. volume": "1359717" + }, + "2010-11-17": { + "1. open": "36.2800", + "2. high": "36.5500", + "3. low": "36.2400", + "4. close": "36.4200", + "5. volume": "1252142" + }, + "2010-11-16": { + "1. open": "36.6100", + "2. high": "37.0800", + "3. low": "36.3300", + "4. close": "36.4300", + "5. volume": "1664575" + }, + "2010-11-15": { + "1. open": "36.2400", + "2. high": "36.7700", + "3. low": "36.2400", + "4. close": "36.5700", + "5. volume": "2748918" + }, + "2010-11-12": { + "1. open": "35.9900", + "2. high": "36.4200", + "3. low": "35.9900", + "4. close": "36.1800", + "5. volume": "1129358" + }, + "2010-11-11": { + "1. open": "36.3600", + "2. high": "36.5100", + "3. low": "36.0900", + "4. close": "36.1900", + "5. volume": "1856869" + }, + "2010-11-10": { + "1. open": "36.0300", + "2. high": "36.6799", + "3. low": "35.9000", + "4. close": "36.5400", + "5. volume": "2053475" + }, + "2010-11-09": { + "1. open": "36.6400", + "2. high": "36.8000", + "3. low": "35.9900", + "4. close": "36.0900", + "5. volume": "1844201" + }, + "2010-11-08": { + "1. open": "37.1200", + "2. high": "37.2200", + "3. low": "36.5300", + "4. close": "36.5800", + "5. volume": "1391921" + }, + "2010-11-05": { + "1. open": "37.2700", + "2. high": "37.4500", + "3. low": "37.0000", + "4. close": "37.1500", + "5. volume": "1068375" + }, + "2010-11-04": { + "1. open": "37.3400", + "2. high": "37.5400", + "3. low": "37.0800", + "4. close": "37.2200", + "5. volume": "1179447" + }, + "2010-11-03": { + "1. open": "37.2000", + "2. high": "37.4800", + "3. low": "36.7700", + "4. close": "37.0500", + "5. volume": "996260" + }, + "2010-11-02": { + "1. open": "36.8400", + "2. high": "37.3100", + "3. low": "36.7000", + "4. close": "37.2200", + "5. volume": "1567543" + }, + "2010-11-01": { + "1. open": "36.8600", + "2. high": "36.8600", + "3. low": "36.4400", + "4. close": "36.5700", + "5. volume": "1855271" + }, + "2010-10-29": { + "1. open": "36.5000", + "2. high": "36.6000", + "3. low": "36.2700", + "4. close": "36.5900", + "5. volume": "1646651" + }, + "2010-10-28": { + "1. open": "36.7700", + "2. high": "37.0050", + "3. low": "36.3500", + "4. close": "36.5000", + "5. volume": "2226201" + }, + "2010-10-27": { + "1. open": "34.0300", + "2. high": "36.7900", + "3. low": "34.0000", + "4. close": "36.4800", + "5. volume": "5459652" + }, + "2010-10-26": { + "1. open": "35.9000", + "2. high": "36.0600", + "3. low": "35.6200", + "4. close": "35.6900", + "5. volume": "2008923" + }, + "2010-10-25": { + "1. open": "36.2200", + "2. high": "36.2200", + "3. low": "35.8150", + "4. close": "35.9700", + "5. volume": "1507417" + }, + "2010-10-22": { + "1. open": "35.7800", + "2. high": "35.9800", + "3. low": "35.5900", + "4. close": "35.8900", + "5. volume": "1307150" + }, + "2010-10-21": { + "1. open": "35.2400", + "2. high": "35.8600", + "3. low": "35.1800", + "4. close": "35.8600", + "5. volume": "2379371" + }, + "2010-10-20": { + "1. open": "33.9500", + "2. high": "35.1200", + "3. low": "33.8900", + "4. close": "35.1100", + "5. volume": "2457244" + }, + "2010-10-19": { + "1. open": "34.0700", + "2. high": "34.1700", + "3. low": "33.6600", + "4. close": "33.8900", + "5. volume": "1808508" + }, + "2010-10-18": { + "1. open": "35.0400", + "2. high": "35.0400", + "3. low": "34.3300", + "4. close": "34.3600", + "5. volume": "1889811" + }, + "2010-10-15": { + "1. open": "35.2700", + "2. high": "35.3700", + "3. low": "34.8700", + "4. close": "34.9700", + "5. volume": "1810133" + }, + "2010-10-14": { + "1. open": "35.3800", + "2. high": "35.5600", + "3. low": "34.9200", + "4. close": "35.0300", + "5. volume": "1717921" + }, + "2010-10-13": { + "1. open": "34.8500", + "2. high": "35.5000", + "3. low": "34.7500", + "4. close": "35.3400", + "5. volume": "2333496" + }, + "2010-10-12": { + "1. open": "34.7900", + "2. high": "34.9400", + "3. low": "34.7250", + "4. close": "34.7800", + "5. volume": "1260820" + }, + "2010-10-11": { + "1. open": "34.8000", + "2. high": "34.9400", + "3. low": "34.7300", + "4. close": "34.8800", + "5. volume": "851820" + }, + "2010-10-08": { + "1. open": "34.5500", + "2. high": "34.9900", + "3. low": "34.2300", + "4. close": "34.7300", + "5. volume": "1878786" + }, + "2010-10-07": { + "1. open": "34.6300", + "2. high": "35.0100", + "3. low": "34.5000", + "4. close": "34.6000", + "5. volume": "2690871" + }, + "2010-10-06": { + "1. open": "35.3500", + "2. high": "35.4900", + "3. low": "34.9300", + "4. close": "35.0800", + "5. volume": "1463285" + }, + "2010-10-05": { + "1. open": "34.9400", + "2. high": "35.6000", + "3. low": "34.9110", + "4. close": "35.4900", + "5. volume": "3174064" + }, + "2010-10-04": { + "1. open": "34.9400", + "2. high": "35.0200", + "3. low": "34.5400", + "4. close": "34.6400", + "5. volume": "2145331" + }, + "2010-10-01": { + "1. open": "35.5600", + "2. high": "36.0300", + "3. low": "34.8300", + "4. close": "35.1100", + "5. volume": "3338707" + }, + "2010-09-30": { + "1. open": "35.3600", + "2. high": "35.8600", + "3. low": "35.3300", + "4. close": "35.5200", + "5. volume": "2338131" + }, + "2010-09-29": { + "1. open": "35.6100", + "2. high": "35.7000", + "3. low": "35.1600", + "4. close": "35.3800", + "5. volume": "1699065" + }, + "2010-09-28": { + "1. open": "34.9000", + "2. high": "35.7400", + "3. low": "34.5750", + "4. close": "35.7200", + "5. volume": "2384988" + }, + "2010-09-27": { + "1. open": "34.8500", + "2. high": "35.0800", + "3. low": "34.4100", + "4. close": "34.8200", + "5. volume": "2247643" + }, + "2010-09-24": { + "1. open": "35.0400", + "2. high": "35.2900", + "3. low": "34.8000", + "4. close": "34.9500", + "5. volume": "2701041" + }, + "2010-09-23": { + "1. open": "34.2200", + "2. high": "34.2400", + "3. low": "33.6000", + "4. close": "33.9400", + "5. volume": "2707704" + }, + "2010-09-22": { + "1. open": "34.6300", + "2. high": "34.9700", + "3. low": "34.2900", + "4. close": "34.4300", + "5. volume": "1892818" + }, + "2010-09-21": { + "1. open": "35.2900", + "2. high": "35.3260", + "3. low": "34.6500", + "4. close": "34.8000", + "5. volume": "1973790" + }, + "2010-09-20": { + "1. open": "35.2800", + "2. high": "35.5400", + "3. low": "35.1300", + "4. close": "35.3900", + "5. volume": "1763026" + }, + "2010-09-17": { + "1. open": "35.2200", + "2. high": "35.4000", + "3. low": "35.0200", + "4. close": "35.3100", + "5. volume": "2860096" + }, + "2010-09-16": { + "1. open": "35.1900", + "2. high": "35.2600", + "3. low": "34.7500", + "4. close": "35.1900", + "5. volume": "2023030" + }, + "2010-09-15": { + "1. open": "34.6000", + "2. high": "35.6900", + "3. low": "34.5000", + "4. close": "35.6000", + "5. volume": "4288342" + }, + "2010-09-14": { + "1. open": "34.7600", + "2. high": "34.9100", + "3. low": "34.5650", + "4. close": "34.6400", + "5. volume": "3202234" + }, + "2010-09-13": { + "1. open": "35.2300", + "2. high": "35.2300", + "3. low": "34.5900", + "4. close": "34.8600", + "5. volume": "4354381" + }, + "2010-09-10": { + "1. open": "35.1700", + "2. high": "35.2700", + "3. low": "34.3400", + "4. close": "34.7300", + "5. volume": "7614203" + }, + "2010-09-09": { + "1. open": "38.4400", + "2. high": "38.5200", + "3. low": "35.5500", + "4. close": "35.5900", + "5. volume": "8809882" + }, + "2010-09-08": { + "1. open": "38.1900", + "2. high": "38.7700", + "3. low": "38.0800", + "4. close": "38.1300", + "5. volume": "3024467" + }, + "2010-09-07": { + "1. open": "38.2400", + "2. high": "38.4800", + "3. low": "37.8800", + "4. close": "38.1900", + "5. volume": "2250281" + }, + "2010-09-03": { + "1. open": "38.2100", + "2. high": "38.3800", + "3. low": "37.8500", + "4. close": "38.3000", + "5. volume": "1311029" + }, + "2010-09-02": { + "1. open": "37.6100", + "2. high": "38.0500", + "3. low": "37.3700", + "4. close": "38.0500", + "5. volume": "1694929" + }, + "2010-09-01": { + "1. open": "37.0800", + "2. high": "37.7400", + "3. low": "36.7900", + "4. close": "37.7100", + "5. volume": "1949758" + }, + "2010-08-31": { + "1. open": "36.7600", + "2. high": "37.1000", + "3. low": "36.5400", + "4. close": "36.8200", + "5. volume": "2209557" + }, + "2010-08-30": { + "1. open": "37.3800", + "2. high": "37.5400", + "3. low": "37.0000", + "4. close": "37.0000", + "5. volume": "1460747" + }, + "2010-08-27": { + "1. open": "37.1700", + "2. high": "37.4500", + "3. low": "36.7200", + "4. close": "37.3800", + "5. volume": "1147093" + }, + "2010-08-26": { + "1. open": "37.4200", + "2. high": "37.6100", + "3. low": "36.9600", + "4. close": "37.0700", + "5. volume": "1618937" + }, + "2010-08-25": { + "1. open": "36.6500", + "2. high": "37.4300", + "3. low": "36.6500", + "4. close": "37.2200", + "5. volume": "3384655" + }, + "2010-08-24": { + "1. open": "36.0800", + "2. high": "37.1500", + "3. low": "36.0100", + "4. close": "36.9000", + "5. volume": "2469194" + }, + "2010-08-23": { + "1. open": "36.7800", + "2. high": "37.0000", + "3. low": "36.5300", + "4. close": "36.5300", + "5. volume": "1376468" + }, + "2010-08-20": { + "1. open": "36.4900", + "2. high": "36.8500", + "3. low": "36.2300", + "4. close": "36.7600", + "5. volume": "1781478" + }, + "2010-08-19": { + "1. open": "36.7700", + "2. high": "37.0200", + "3. low": "36.4700", + "4. close": "36.8000", + "5. volume": "3410933" + }, + "2010-08-18": { + "1. open": "36.7400", + "2. high": "37.0500", + "3. low": "36.5300", + "4. close": "36.9200", + "5. volume": "2587103" + }, + "2010-08-17": { + "1. open": "36.9300", + "2. high": "37.0400", + "3. low": "36.4400", + "4. close": "36.7700", + "5. volume": "3454061" + }, + "2010-08-16": { + "1. open": "36.6900", + "2. high": "36.8900", + "3. low": "36.3200", + "4. close": "36.8200", + "5. volume": "3093026" + }, + "2010-08-13": { + "1. open": "36.9800", + "2. high": "37.0700", + "3. low": "36.5800", + "4. close": "36.8400", + "5. volume": "1634443" + }, + "2010-08-12": { + "1. open": "36.3300", + "2. high": "37.0300", + "3. low": "36.1900", + "4. close": "36.9900", + "5. volume": "2580791" + }, + "2010-08-11": { + "1. open": "36.8500", + "2. high": "37.1600", + "3. low": "36.3600", + "4. close": "36.8500", + "5. volume": "2483189" + }, + "2010-08-10": { + "1. open": "36.5600", + "2. high": "37.5900", + "3. low": "36.3100", + "4. close": "37.2600", + "5. volume": "2811779" + }, + "2010-08-09": { + "1. open": "37.0900", + "2. high": "37.4600", + "3. low": "36.6700", + "4. close": "36.7300", + "5. volume": "2095935" + }, + "2010-08-06": { + "1. open": "37.0500", + "2. high": "37.2800", + "3. low": "36.5800", + "4. close": "36.8700", + "5. volume": "2540877" + }, + "2010-08-05": { + "1. open": "37.6000", + "2. high": "37.6200", + "3. low": "37.0400", + "4. close": "37.2900", + "5. volume": "2917283" + }, + "2010-08-04": { + "1. open": "37.6200", + "2. high": "37.8300", + "3. low": "37.3100", + "4. close": "37.7700", + "5. volume": "1802395" + }, + "2010-08-03": { + "1. open": "37.5400", + "2. high": "37.8500", + "3. low": "37.2800", + "4. close": "37.6300", + "5. volume": "1624018" + }, + "2010-08-02": { + "1. open": "38.0300", + "2. high": "38.3000", + "3. low": "37.3200", + "4. close": "37.7100", + "5. volume": "2769471" + }, + "2010-07-30": { + "1. open": "36.9700", + "2. high": "37.8400", + "3. low": "36.4900", + "4. close": "37.5500", + "5. volume": "3229763" + }, + "2010-07-29": { + "1. open": "38.0200", + "2. high": "38.2800", + "3. low": "36.4000", + "4. close": "37.1200", + "5. volume": "5644887" + }, + "2010-07-28": { + "1. open": "39.7600", + "2. high": "39.8800", + "3. low": "37.9400", + "4. close": "38.2300", + "5. volume": "5364274" + }, + "2010-07-27": { + "1. open": "40.0100", + "2. high": "40.0100", + "3. low": "39.3200", + "4. close": "39.7000", + "5. volume": "2507753" + }, + "2010-07-26": { + "1. open": "39.8200", + "2. high": "40.2400", + "3. low": "39.6500", + "4. close": "40.1000", + "5. volume": "2559814" + }, + "2010-07-23": { + "1. open": "39.6300", + "2. high": "39.8200", + "3. low": "39.3000", + "4. close": "39.8200", + "5. volume": "2030790" + }, + "2010-07-22": { + "1. open": "39.1500", + "2. high": "39.8000", + "3. low": "39.1000", + "4. close": "39.6000", + "5. volume": "2017766" + }, + "2010-07-21": { + "1. open": "39.8000", + "2. high": "39.8900", + "3. low": "38.7220", + "4. close": "38.8800", + "5. volume": "3760490" + }, + "2010-07-20": { + "1. open": "38.3700", + "2. high": "39.6600", + "3. low": "38.3700", + "4. close": "39.6000", + "5. volume": "3253175" + }, + "2010-07-19": { + "1. open": "38.3700", + "2. high": "38.9800", + "3. low": "38.3700", + "4. close": "38.8800", + "5. volume": "3166243" + }, + "2010-07-16": { + "1. open": "38.7900", + "2. high": "39.0300", + "3. low": "38.0200", + "4. close": "38.2500", + "5. volume": "2278821" + }, + "2010-07-15": { + "1. open": "39.2400", + "2. high": "39.4900", + "3. low": "38.7100", + "4. close": "38.9800", + "5. volume": "4500042" + }, + "2010-07-14": { + "1. open": "39.0200", + "2. high": "39.5400", + "3. low": "38.8900", + "4. close": "39.2500", + "5. volume": "3055688" + }, + "2010-07-13": { + "1. open": "38.9600", + "2. high": "39.3100", + "3. low": "38.9000", + "4. close": "39.1600", + "5. volume": "4505760" + }, + "2010-07-12": { + "1. open": "38.6000", + "2. high": "38.6900", + "3. low": "38.2100", + "4. close": "38.5800", + "5. volume": "3711385" + }, + "2010-07-09": { + "1. open": "38.2000", + "2. high": "38.7400", + "3. low": "38.1200", + "4. close": "38.5400", + "5. volume": "4287357" + }, + "2010-07-08": { + "1. open": "38.0400", + "2. high": "38.2500", + "3. low": "37.8600", + "4. close": "38.2000", + "5. volume": "2918512" + }, + "2010-07-07": { + "1. open": "38.0200", + "2. high": "38.0600", + "3. low": "37.5100", + "4. close": "38.0000", + "5. volume": "3800371" + }, + "2010-07-06": { + "1. open": "37.7100", + "2. high": "38.0900", + "3. low": "37.5000", + "4. close": "37.9700", + "5. volume": "2580025" + }, + "2010-07-02": { + "1. open": "37.6000", + "2. high": "38.0300", + "3. low": "37.2500", + "4. close": "37.2800", + "5. volume": "1694847" + }, + "2010-07-01": { + "1. open": "37.4900", + "2. high": "37.5500", + "3. low": "36.9000", + "4. close": "37.4400", + "5. volume": "3064172" + }, + "2010-06-30": { + "1. open": "37.6800", + "2. high": "38.0800", + "3. low": "37.2700", + "4. close": "37.3900", + "5. volume": "4973894" + }, + "2010-06-29": { + "1. open": "37.6000", + "2. high": "38.0600", + "3. low": "37.3500", + "4. close": "37.7900", + "5. volume": "10204408" + }, + "2010-06-28": { + "1. open": "36.7100", + "2. high": "38.2000", + "3. low": "36.5200", + "4. close": "38.0700", + "5. volume": "3575777" + }, + "2010-06-25": { + "1. open": "37.1600", + "2. high": "37.2200", + "3. low": "36.3900", + "4. close": "36.5700", + "5. volume": "3513438" + }, + "2010-06-24": { + "1. open": "37.0900", + "2. high": "37.5400", + "3. low": "36.7801", + "4. close": "37.1800", + "5. volume": "2327126" + }, + "2010-06-23": { + "1. open": "37.0800", + "2. high": "37.6900", + "3. low": "36.7500", + "4. close": "37.2900", + "5. volume": "2498468" + }, + "2010-06-22": { + "1. open": "38.1600", + "2. high": "38.3800", + "3. low": "37.3600", + "4. close": "37.4200", + "5. volume": "4696810" + }, + "2010-06-21": { + "1. open": "38.2500", + "2. high": "38.5000", + "3. low": "37.9300", + "4. close": "38.1400", + "5. volume": "3290582" + }, + "2010-06-18": { + "1. open": "38.1700", + "2. high": "38.3700", + "3. low": "37.8900", + "4. close": "37.9600", + "5. volume": "3541239" + }, + "2010-06-17": { + "1. open": "37.9500", + "2. high": "38.2500", + "3. low": "37.6300", + "4. close": "38.2400", + "5. volume": "2747038" + }, + "2010-06-16": { + "1. open": "37.6500", + "2. high": "38.2500", + "3. low": "37.6500", + "4. close": "38.0200", + "5. volume": "2343968" + }, + "2010-06-15": { + "1. open": "37.5900", + "2. high": "37.9099", + "3. low": "37.4300", + "4. close": "37.7800", + "5. volume": "3446857" + }, + "2010-06-14": { + "1. open": "37.7800", + "2. high": "37.9100", + "3. low": "37.3400", + "4. close": "37.4400", + "5. volume": "3213012" + }, + "2010-06-11": { + "1. open": "36.5900", + "2. high": "37.3700", + "3. low": "36.5900", + "4. close": "37.2900", + "5. volume": "2461815" + }, + "2010-06-10": { + "1. open": "36.5200", + "2. high": "37.1300", + "3. low": "36.5200", + "4. close": "36.8700", + "5. volume": "2936912" + }, + "2010-06-09": { + "1. open": "36.7000", + "2. high": "36.7800", + "3. low": "36.0100", + "4. close": "36.1400", + "5. volume": "2667336" + }, + "2010-06-08": { + "1. open": "35.8800", + "2. high": "37.0400", + "3. low": "35.7300", + "4. close": "36.5400", + "5. volume": "4102600" + }, + "2010-06-07": { + "1. open": "36.2900", + "2. high": "36.3100", + "3. low": "35.6200", + "4. close": "35.8500", + "5. volume": "3413907" + }, + "2010-06-04": { + "1. open": "36.5100", + "2. high": "37.2200", + "3. low": "35.8400", + "4. close": "36.4900", + "5. volume": "4462061" + }, + "2010-06-03": { + "1. open": "38.0000", + "2. high": "38.4200", + "3. low": "37.0700", + "4. close": "37.2000", + "5. volume": "4390423" + }, + "2010-06-02": { + "1. open": "37.7100", + "2. high": "38.0000", + "3. low": "37.2900", + "4. close": "37.9400", + "5. volume": "2209779" + }, + "2010-06-01": { + "1. open": "37.5900", + "2. high": "38.3100", + "3. low": "37.2100", + "4. close": "37.6500", + "5. volume": "2766732" + }, + "2010-05-28": { + "1. open": "38.0000", + "2. high": "38.4296", + "3. low": "37.7800", + "4. close": "37.8600", + "5. volume": "2467649" + }, + "2010-05-27": { + "1. open": "37.7800", + "2. high": "38.3400", + "3. low": "37.5700", + "4. close": "38.1700", + "5. volume": "3065627" + }, + "2010-05-26": { + "1. open": "37.3400", + "2. high": "37.8400", + "3. low": "37.2200", + "4. close": "37.2900", + "5. volume": "2829107" + }, + "2010-05-25": { + "1. open": "35.9400", + "2. high": "37.1450", + "3. low": "35.2900", + "4. close": "37.1100", + "5. volume": "3089505" + }, + "2010-05-24": { + "1. open": "36.6200", + "2. high": "37.1500", + "3. low": "36.3100", + "4. close": "36.8300", + "5. volume": "2364431" + }, + "2010-05-21": { + "1. open": "35.6600", + "2. high": "36.9300", + "3. low": "35.5000", + "4. close": "36.7200", + "5. volume": "3528560" + }, + "2010-05-20": { + "1. open": "37.3300", + "2. high": "37.6400", + "3. low": "36.2200", + "4. close": "36.2700", + "5. volume": "3682270" + }, + "2010-05-19": { + "1. open": "38.0100", + "2. high": "38.1900", + "3. low": "37.3400", + "4. close": "38.0700", + "5. volume": "2752507" + }, + "2010-05-18": { + "1. open": "38.2300", + "2. high": "38.9300", + "3. low": "38.0300", + "4. close": "38.1200", + "5. volume": "5208683" + }, + "2010-05-17": { + "1. open": "37.2800", + "2. high": "38.2000", + "3. low": "37.2800", + "4. close": "38.0000", + "5. volume": "3094742" + }, + "2010-05-14": { + "1. open": "37.7600", + "2. high": "37.7900", + "3. low": "36.7500", + "4. close": "37.2500", + "5. volume": "2807135" + }, + "2010-05-13": { + "1. open": "38.5000", + "2. high": "38.9000", + "3. low": "37.8000", + "4. close": "37.8900", + "5. volume": "4655161" + }, + "2010-05-12": { + "1. open": "37.4000", + "2. high": "38.1400", + "3. low": "36.8700", + "4. close": "37.8700", + "5. volume": "5570659" + }, + "2010-05-11": { + "1. open": "36.1300", + "2. high": "37.4500", + "3. low": "36.0200", + "4. close": "36.7800", + "5. volume": "4002056" + }, + "2010-05-10": { + "1. open": "36.7700", + "2. high": "36.7700", + "3. low": "35.9300", + "4. close": "36.6200", + "5. volume": "3735220" + }, + "2010-05-07": { + "1. open": "34.4900", + "2. high": "36.4000", + "3. low": "34.3100", + "4. close": "35.7200", + "5. volume": "7388396" + }, + "2010-05-06": { + "1. open": "34.0000", + "2. high": "36.0000", + "3. low": "33.7300", + "4. close": "34.3700", + "5. volume": "9008972" + }, + "2010-05-05": { + "1. open": "33.0000", + "2. high": "34.5500", + "3. low": "32.7100", + "4. close": "33.9900", + "5. volume": "3410824" + }, + "2010-05-04": { + "1. open": "34.0600", + "2. high": "34.1000", + "3. low": "33.0250", + "4. close": "33.2300", + "5. volume": "2987697" + }, + "2010-05-03": { + "1. open": "33.9100", + "2. high": "34.5400", + "3. low": "33.6300", + "4. close": "34.1900", + "5. volume": "2441951" + }, + "2010-04-30": { + "1. open": "34.2700", + "2. high": "34.4400", + "3. low": "32.6900", + "4. close": "32.7300", + "5. volume": "4313468" + }, + "2010-04-29": { + "1. open": "33.5900", + "2. high": "34.3500", + "3. low": "33.5100", + "4. close": "34.3500", + "5. volume": "1949383" + }, + "2010-04-28": { + "1. open": "33.2700", + "2. high": "33.5800", + "3. low": "33.0100", + "4. close": "33.5100", + "5. volume": "1807297" + }, + "2010-04-27": { + "1. open": "33.9000", + "2. high": "33.9000", + "3. low": "33.1300", + "4. close": "33.2200", + "5. volume": "1779508" + }, + "2010-04-26": { + "1. open": "33.7400", + "2. high": "34.2000", + "3. low": "33.6500", + "4. close": "34.0400", + "5. volume": "3043811" + }, + "2010-04-23": { + "1. open": "33.4900", + "2. high": "33.7700", + "3. low": "33.2000", + "4. close": "33.5900", + "5. volume": "1052768" + }, + "2010-04-22": { + "1. open": "33.6200", + "2. high": "33.7200", + "3. low": "33.0600", + "4. close": "33.4000", + "5. volume": "1878316" + }, + "2010-04-21": { + "1. open": "34.0500", + "2. high": "34.3600", + "3. low": "33.6750", + "4. close": "33.7900", + "5. volume": "1632575" + }, + "2010-04-20": { + "1. open": "34.2000", + "2. high": "34.2900", + "3. low": "33.8550", + "4. close": "34.0100", + "5. volume": "1165224" + }, + "2010-04-19": { + "1. open": "33.9800", + "2. high": "34.2000", + "3. low": "33.6400", + "4. close": "34.0900", + "5. volume": "1610440" + }, + "2010-04-16": { + "1. open": "34.0500", + "2. high": "34.4000", + "3. low": "33.8800", + "4. close": "34.0300", + "5. volume": "2400101" + }, + "2010-04-15": { + "1. open": "34.6400", + "2. high": "34.6850", + "3. low": "34.0500", + "4. close": "34.2300", + "5. volume": "3100411" + }, + "2010-04-14": { + "1. open": "34.9000", + "2. high": "35.1200", + "3. low": "34.6800", + "4. close": "34.7500", + "5. volume": "2084409" + }, + "2010-04-13": { + "1. open": "35.0900", + "2. high": "35.1090", + "3. low": "34.7700", + "4. close": "34.8700", + "5. volume": "1432196" + }, + "2010-04-12": { + "1. open": "35.2400", + "2. high": "35.2800", + "3. low": "34.8800", + "4. close": "35.0200", + "5. volume": "1434075" + }, + "2010-04-09": { + "1. open": "35.2300", + "2. high": "35.2300", + "3. low": "34.8900", + "4. close": "35.1500", + "5. volume": "1775557" + }, + "2010-04-08": { + "1. open": "34.8900", + "2. high": "35.4800", + "3. low": "34.6600", + "4. close": "35.2200", + "5. volume": "1994707" + }, + "2010-04-07": { + "1. open": "35.5200", + "2. high": "35.5200", + "3. low": "34.9500", + "4. close": "34.9500", + "5. volume": "2277329" + }, + "2010-04-06": { + "1. open": "35.2900", + "2. high": "35.5900", + "3. low": "35.1900", + "4. close": "35.4500", + "5. volume": "1820345" + }, + "2010-04-05": { + "1. open": "35.6900", + "2. high": "35.9300", + "3. low": "35.3850", + "4. close": "35.4700", + "5. volume": "2168491" + }, + "2010-04-01": { + "1. open": "35.2400", + "2. high": "35.5400", + "3. low": "35.1600", + "4. close": "35.4800", + "5. volume": "2631925" + }, + "2010-03-31": { + "1. open": "35.6800", + "2. high": "35.6800", + "3. low": "35.1200", + "4. close": "35.1700", + "5. volume": "1651822" + }, + "2010-03-30": { + "1. open": "35.7600", + "2. high": "36.0100", + "3. low": "35.3500", + "4. close": "35.6300", + "5. volume": "1647103" + }, + "2010-03-29": { + "1. open": "35.9700", + "2. high": "35.9900", + "3. low": "35.5600", + "4. close": "35.6400", + "5. volume": "1904249" + }, + "2010-03-26": { + "1. open": "36.3100", + "2. high": "36.3900", + "3. low": "35.4100", + "4. close": "35.8000", + "5. volume": "2726011" + }, + "2010-03-25": { + "1. open": "36.7200", + "2. high": "36.7500", + "3. low": "36.0800", + "4. close": "36.1300", + "5. volume": "2282978" + }, + "2010-03-24": { + "1. open": "36.6200", + "2. high": "36.6200", + "3. low": "36.0100", + "4. close": "36.3300", + "5. volume": "2308903" + }, + "2010-03-23": { + "1. open": "36.6900", + "2. high": "36.9700", + "3. low": "36.2600", + "4. close": "36.5700", + "5. volume": "2099141" + }, + "2010-03-22": { + "1. open": "36.1900", + "2. high": "36.9300", + "3. low": "36.1200", + "4. close": "36.8000", + "5. volume": "2465050" + }, + "2010-03-19": { + "1. open": "36.6900", + "2. high": "36.8500", + "3. low": "36.0500", + "4. close": "36.1800", + "5. volume": "3731343" + }, + "2010-03-18": { + "1. open": "36.6800", + "2. high": "37.0600", + "3. low": "36.3500", + "4. close": "36.6700", + "5. volume": "3296459" + }, + "2010-03-17": { + "1. open": "36.4700", + "2. high": "36.4700", + "3. low": "36.4700", + "4. close": "36.4700", + "5. volume": "0" + }, + "2010-03-16": { + "1. open": "35.4500", + "2. high": "36.5800", + "3. low": "35.3000", + "4. close": "36.4700", + "5. volume": "4579494" + }, + "2010-03-15": { + "1. open": "35.4000", + "2. high": "35.7000", + "3. low": "34.7375", + "4. close": "34.9500", + "5. volume": "3032484" + }, + "2010-03-12": { + "1. open": "35.2100", + "2. high": "35.3300", + "3. low": "34.9150", + "4. close": "34.9700", + "5. volume": "1687231" + }, + "2010-03-11": { + "1. open": "34.4400", + "2. high": "35.2400", + "3. low": "34.3100", + "4. close": "35.0300", + "5. volume": "6037186" + }, + "2010-03-10": { + "1. open": "33.5100", + "2. high": "33.8500", + "3. low": "33.2500", + "4. close": "33.6500", + "5. volume": "3696013" + }, + "2010-03-09": { + "1. open": "32.7100", + "2. high": "33.9300", + "3. low": "32.6400", + "4. close": "33.4700", + "5. volume": "3405136" + }, + "2010-03-08": { + "1. open": "32.4000", + "2. high": "33.0500", + "3. low": "32.1600", + "4. close": "32.8500", + "5. volume": "3385382" + }, + "2010-03-05": { + "1. open": "32.0800", + "2. high": "32.4500", + "3. low": "31.9550", + "4. close": "32.3500", + "5. volume": "2495326" + }, + "2010-03-04": { + "1. open": "31.6500", + "2. high": "32.1400", + "3. low": "31.6300", + "4. close": "31.9500", + "5. volume": "3293350" + }, + "2010-03-03": { + "1. open": "31.5700", + "2. high": "32.0000", + "3. low": "31.4900", + "4. close": "31.6500", + "5. volume": "2333605" + }, + "2010-03-02": { + "1. open": "31.3000", + "2. high": "31.7300", + "3. low": "31.2900", + "4. close": "31.5000", + "5. volume": "2563568" + }, + "2010-03-01": { + "1. open": "31.9000", + "2. high": "32.1800", + "3. low": "31.1500", + "4. close": "31.1800", + "5. volume": "2578537" + }, + "2010-02-26": { + "1. open": "31.3100", + "2. high": "32.0300", + "3. low": "30.9500", + "4. close": "31.7500", + "5. volume": "3313482" + }, + "2010-02-25": { + "1. open": "31.2100", + "2. high": "32.0200", + "3. low": "30.3800", + "4. close": "31.8300", + "5. volume": "12704153" + }, + "2010-02-24": { + "1. open": "28.5900", + "2. high": "28.6900", + "3. low": "28.3100", + "4. close": "28.6500", + "5. volume": "1810996" + }, + "2010-02-23": { + "1. open": "28.5800", + "2. high": "28.6900", + "3. low": "28.2100", + "4. close": "28.4200", + "5. volume": "1226228" + }, + "2010-02-22": { + "1. open": "28.8900", + "2. high": "29.0500", + "3. low": "28.4800", + "4. close": "28.6500", + "5. volume": "1286746" + }, + "2010-02-19": { + "1. open": "28.9900", + "2. high": "29.2250", + "3. low": "28.8900", + "4. close": "28.9300", + "5. volume": "1825369" + }, + "2010-02-18": { + "1. open": "28.5100", + "2. high": "29.1800", + "3. low": "28.5100", + "4. close": "29.1400", + "5. volume": "1555049" + }, + "2010-02-17": { + "1. open": "27.4200", + "2. high": "28.7100", + "3. low": "27.3900", + "4. close": "28.5900", + "5. volume": "3933331" + }, + "2010-02-16": { + "1. open": "27.2300", + "2. high": "27.5400", + "3. low": "27.0100", + "4. close": "27.4400", + "5. volume": "1673776" + }, + "2010-02-12": { + "1. open": "26.9400", + "2. high": "27.1400", + "3. low": "26.7100", + "4. close": "27.0800", + "5. volume": "1553083" + }, + "2010-02-11": { + "1. open": "26.8100", + "2. high": "27.2950", + "3. low": "26.5600", + "4. close": "27.1700", + "5. volume": "1522273" + }, + "2010-02-10": { + "1. open": "26.8100", + "2. high": "26.9098", + "3. low": "26.4800", + "4. close": "26.8400", + "5. volume": "1727777" + }, + "2010-02-09": { + "1. open": "27.0400", + "2. high": "27.1250", + "3. low": "26.6350", + "4. close": "26.8600", + "5. volume": "1518030" + }, + "2010-02-08": { + "1. open": "26.9800", + "2. high": "27.2700", + "3. low": "26.8200", + "4. close": "26.8400", + "5. volume": "1045144" + }, + "2010-02-05": { + "1. open": "26.7300", + "2. high": "27.1400", + "3. low": "26.3800", + "4. close": "27.1000", + "5. volume": "2351067" + }, + "2010-02-04": { + "1. open": "27.8500", + "2. high": "27.9300", + "3. low": "26.7800", + "4. close": "26.8400", + "5. volume": "1713739" + }, + "2010-02-03": { + "1. open": "27.9900", + "2. high": "28.2500", + "3. low": "27.8181", + "4. close": "28.0600", + "5. volume": "1106643" + }, + "2010-02-02": { + "1. open": "27.7800", + "2. high": "28.1300", + "3. low": "27.7500", + "4. close": "28.0600", + "5. volume": "993019" + }, + "2010-02-01": { + "1. open": "27.8400", + "2. high": "27.9100", + "3. low": "27.5800", + "4. close": "27.8000", + "5. volume": "826769" + }, + "2010-01-29": { + "1. open": "27.5900", + "2. high": "28.0000", + "3. low": "27.4500", + "4. close": "27.6600", + "5. volume": "1397803" + }, + "2010-01-28": { + "1. open": "27.8400", + "2. high": "27.9000", + "3. low": "27.4150", + "4. close": "27.6100", + "5. volume": "1199960" + }, + "2010-01-27": { + "1. open": "27.3300", + "2. high": "27.5700", + "3. low": "26.9900", + "4. close": "27.5000", + "5. volume": "1216450" + }, + "2010-01-26": { + "1. open": "27.2500", + "2. high": "27.5550", + "3. low": "27.0500", + "4. close": "27.4300", + "5. volume": "855673" + }, + "2010-01-25": { + "1. open": "27.5900", + "2. high": "27.5900", + "3. low": "27.2000", + "4. close": "27.3600", + "5. volume": "914725" + }, + "2010-01-22": { + "1. open": "27.5500", + "2. high": "27.6900", + "3. low": "27.2600", + "4. close": "27.3600", + "5. volume": "1273132" + }, + "2010-01-21": { + "1. open": "28.4200", + "2. high": "28.4700", + "3. low": "27.6600", + "4. close": "27.7500", + "5. volume": "2202087" + }, + "2010-01-20": { + "1. open": "28.1500", + "2. high": "28.4300", + "3. low": "27.8600", + "4. close": "28.3400", + "5. volume": "1451805" + }, + "2010-01-19": { + "1. open": "28.2500", + "2. high": "28.5200", + "3. low": "28.2000", + "4. close": "28.4000", + "5. volume": "1356375" + }, + "2010-01-15": { + "1. open": "28.5200", + "2. high": "28.5900", + "3. low": "28.1400", + "4. close": "28.4400", + "5. volume": "2627110" + }, + "2010-01-14": { + "1. open": "28.3700", + "2. high": "28.6375", + "3. low": "28.2300", + "4. close": "28.5000", + "5. volume": "1044632" + }, + "2010-01-13": { + "1. open": "28.3500", + "2. high": "28.5900", + "3. low": "28.2900", + "4. close": "28.4600", + "5. volume": "727328" + }, + "2010-01-12": { + "1. open": "28.5900", + "2. high": "28.7600", + "3. low": "28.1800", + "4. close": "28.2100", + "5. volume": "1352455" + }, + "2010-01-11": { + "1. open": "28.8200", + "2. high": "28.9900", + "3. low": "28.2000", + "4. close": "28.6800", + "5. volume": "1281603" + }, + "2010-01-08": { + "1. open": "28.5500", + "2. high": "28.8900", + "3. low": "28.4900", + "4. close": "28.8700", + "5. volume": "1168269" + }, + "2010-01-07": { + "1. open": "29.1000", + "2. high": "29.1600", + "3. low": "28.7700", + "4. close": "29.0800", + "5. volume": "2051392" + }, + "2010-01-06": { + "1. open": "28.9000", + "2. high": "29.4400", + "3. low": "28.7800", + "4. close": "29.4000", + "5. volume": "2014598" + }, + "2010-01-05": { + "1. open": "28.9600", + "2. high": "29.1700", + "3. low": "28.6500", + "4. close": "28.7600", + "5. volume": "957019" + }, + "2010-01-04": { + "1. open": "28.5300", + "2. high": "29.1400", + "3. low": "28.2000", + "4. close": "29.1000", + "5. volume": "1199699" + }, + "2009-12-31": { + "1. open": "28.8100", + "2. high": "28.9400", + "3. low": "28.2700", + "4. close": "28.3000", + "5. volume": "966852" + }, + "2009-12-30": { + "1. open": "29.0000", + "2. high": "29.0700", + "3. low": "28.7000", + "4. close": "28.8200", + "5. volume": "1051565" + }, + "2009-12-29": { + "1. open": "29.1400", + "2. high": "29.3100", + "3. low": "28.9700", + "4. close": "29.0200", + "5. volume": "935067" + }, + "2009-12-28": { + "1. open": "29.1800", + "2. high": "29.2500", + "3. low": "29.0000", + "4. close": "29.1600", + "5. volume": "307769" + }, + "2009-12-24": { + "1. open": "29.1600", + "2. high": "29.2900", + "3. low": "28.9300", + "4. close": "29.1000", + "5. volume": "249430" + }, + "2009-12-23": { + "1. open": "28.7500", + "2. high": "29.0100", + "3. low": "28.6200", + "4. close": "28.9900", + "5. volume": "642549" + }, + "2009-12-22": { + "1. open": "27.7700", + "2. high": "28.6700", + "3. low": "27.7500", + "4. close": "28.5900", + "5. volume": "698241" + }, + "2009-12-21": { + "1. open": "28.1900", + "2. high": "28.4000", + "3. low": "27.9900", + "4. close": "28.3300", + "5. volume": "1190357" + }, + "2009-12-18": { + "1. open": "28.3500", + "2. high": "28.3600", + "3. low": "27.2200", + "4. close": "28.1700", + "5. volume": "2769790" + }, + "2009-12-17": { + "1. open": "27.5900", + "2. high": "28.1600", + "3. low": "27.5700", + "4. close": "28.0600", + "5. volume": "1794678" + }, + "2009-12-16": { + "1. open": "28.2700", + "2. high": "28.2700", + "3. low": "28.2700", + "4. close": "28.2700", + "5. volume": "0" + }, + "2009-12-15": { + "1. open": "28.0100", + "2. high": "28.3000", + "3. low": "27.8450", + "4. close": "28.2700", + "5. volume": "957256" + }, + "2009-12-14": { + "1. open": "28.4700", + "2. high": "28.4800", + "3. low": "27.4700", + "4. close": "28.0700", + "5. volume": "2819439" + }, + "2009-12-11": { + "1. open": "27.7700", + "2. high": "28.4600", + "3. low": "27.6200", + "4. close": "28.2500", + "5. volume": "2189616" + }, + "2009-12-10": { + "1. open": "27.5800", + "2. high": "27.7400", + "3. low": "27.2400", + "4. close": "27.6500", + "5. volume": "2908577" + }, + "2009-12-09": { + "1. open": "27.8400", + "2. high": "28.0800", + "3. low": "26.8200", + "4. close": "27.1000", + "5. volume": "6364962" + }, + "2009-12-08": { + "1. open": "26.9400", + "2. high": "26.9400", + "3. low": "26.3000", + "4. close": "26.7500", + "5. volume": "995097" + }, + "2009-12-07": { + "1. open": "26.8400", + "2. high": "27.0600", + "3. low": "26.6300", + "4. close": "26.9400", + "5. volume": "807538" + }, + "2009-12-04": { + "1. open": "26.8000", + "2. high": "27.2500", + "3. low": "26.6000", + "4. close": "26.8000", + "5. volume": "1260768" + }, + "2009-12-03": { + "1. open": "26.8200", + "2. high": "27.0499", + "3. low": "26.5400", + "4. close": "26.7100", + "5. volume": "1415025" + }, + "2009-12-02": { + "1. open": "26.4300", + "2. high": "27.0100", + "3. low": "26.4300", + "4. close": "26.9000", + "5. volume": "1327886" + }, + "2009-12-01": { + "1. open": "26.3800", + "2. high": "26.5800", + "3. low": "26.2900", + "4. close": "26.5000", + "5. volume": "1583305" + }, + "2009-11-30": { + "1. open": "26.2900", + "2. high": "26.3000", + "3. low": "26.0100", + "4. close": "26.1900", + "5. volume": "1438916" + }, + "2009-11-27": { + "1. open": "26.4600", + "2. high": "26.4600", + "3. low": "26.0300", + "4. close": "26.2700", + "5. volume": "1051856" + }, + "2009-11-25": { + "1. open": "27.2800", + "2. high": "27.2800", + "3. low": "26.7500", + "4. close": "27.0200", + "5. volume": "1908548" + }, + "2009-11-24": { + "1. open": "27.3000", + "2. high": "27.5100", + "3. low": "27.0100", + "4. close": "27.3100", + "5. volume": "1752692" + }, + "2009-11-23": { + "1. open": "27.4900", + "2. high": "27.5900", + "3. low": "27.3100", + "4. close": "27.3600", + "5. volume": "1878817" + }, + "2009-11-20": { + "1. open": "26.6900", + "2. high": "27.5900", + "3. low": "26.2800", + "4. close": "27.3000", + "5. volume": "2654519" + }, + "2009-11-19": { + "1. open": "27.6000", + "2. high": "27.6000", + "3. low": "26.6100", + "4. close": "26.7900", + "5. volume": "1750552" + }, + "2009-11-18": { + "1. open": "27.6800", + "2. high": "27.8400", + "3. low": "27.4450", + "4. close": "27.7400", + "5. volume": "945292" + }, + "2009-11-17": { + "1. open": "28.0800", + "2. high": "28.1500", + "3. low": "27.5800", + "4. close": "27.7800", + "5. volume": "1712310" + }, + "2009-11-16": { + "1. open": "27.4600", + "2. high": "28.1300", + "3. low": "27.3800", + "4. close": "27.9800", + "5. volume": "2196849" + }, + "2009-11-13": { + "1. open": "26.9600", + "2. high": "27.4500", + "3. low": "26.4500", + "4. close": "27.3700", + "5. volume": "1717266" + }, + "2009-11-12": { + "1. open": "27.3100", + "2. high": "27.4000", + "3. low": "26.8400", + "4. close": "26.8800", + "5. volume": "1438754" + }, + "2009-11-11": { + "1. open": "27.6800", + "2. high": "27.6900", + "3. low": "26.7600", + "4. close": "27.3000", + "5. volume": "2199542" + }, + "2009-11-10": { + "1. open": "26.7600", + "2. high": "27.8400", + "3. low": "26.5500", + "4. close": "27.5600", + "5. volume": "2893744" + }, + "2009-11-09": { + "1. open": "26.6100", + "2. high": "26.7100", + "3. low": "26.4800", + "4. close": "26.6700", + "5. volume": "2466975" + }, + "2009-11-06": { + "1. open": "26.5300", + "2. high": "26.6400", + "3. low": "25.9200", + "4. close": "26.6200", + "5. volume": "2204497" + }, + "2009-11-05": { + "1. open": "27.0800", + "2. high": "27.5800", + "3. low": "25.5700", + "4. close": "26.5200", + "5. volume": "8877041" + }, + "2009-11-04": { + "1. open": "27.6100", + "2. high": "28.2100", + "3. low": "27.5000", + "4. close": "27.8200", + "5. volume": "1299645" + }, + "2009-11-03": { + "1. open": "27.4100", + "2. high": "27.7200", + "3. low": "27.2000", + "4. close": "27.6000", + "5. volume": "1770408" + }, + "2009-11-02": { + "1. open": "27.3100", + "2. high": "27.8900", + "3. low": "27.1900", + "4. close": "27.6800", + "5. volume": "1350568" + }, + "2009-10-30": { + "1. open": "27.6300", + "2. high": "28.1090", + "3. low": "27.2500", + "4. close": "27.2600", + "5. volume": "1637828" + }, + "2009-10-29": { + "1. open": "27.7000", + "2. high": "27.8800", + "3. low": "27.3400", + "4. close": "27.6900", + "5. volume": "1993343" + }, + "2009-10-28": { + "1. open": "27.6800", + "2. high": "28.1800", + "3. low": "27.4650", + "4. close": "27.4800", + "5. volume": "2415236" + }, + "2009-10-27": { + "1. open": "26.8800", + "2. high": "27.7850", + "3. low": "26.8800", + "4. close": "27.7200", + "5. volume": "2686423" + }, + "2009-10-26": { + "1. open": "27.6100", + "2. high": "27.7900", + "3. low": "26.8800", + "4. close": "27.0200", + "5. volume": "2260773" + }, + "2009-10-23": { + "1. open": "27.7600", + "2. high": "27.9500", + "3. low": "27.1900", + "4. close": "27.6500", + "5. volume": "2401405" + }, + "2009-10-22": { + "1. open": "28.1600", + "2. high": "28.1600", + "3. low": "27.4700", + "4. close": "27.8700", + "5. volume": "2811274" + }, + "2009-10-21": { + "1. open": "28.9800", + "2. high": "29.1400", + "3. low": "28.0400", + "4. close": "28.0900", + "5. volume": "2171908" + }, + "2009-10-20": { + "1. open": "28.9100", + "2. high": "29.2200", + "3. low": "28.6100", + "4. close": "29.1200", + "5. volume": "2169796" + }, + "2009-10-19": { + "1. open": "29.1000", + "2. high": "29.2800", + "3. low": "28.8500", + "4. close": "28.8700", + "5. volume": "2190781" + }, + "2009-10-16": { + "1. open": "28.9900", + "2. high": "29.1900", + "3. low": "28.6300", + "4. close": "29.1000", + "5. volume": "1857841" + }, + "2009-10-15": { + "1. open": "28.9900", + "2. high": "29.5700", + "3. low": "28.9400", + "4. close": "29.1400", + "5. volume": "1373899" + }, + "2009-10-14": { + "1. open": "29.1200", + "2. high": "29.2400", + "3. low": "28.9000", + "4. close": "29.0000", + "5. volume": "1882550" + }, + "2009-10-13": { + "1. open": "29.3800", + "2. high": "29.5500", + "3. low": "28.8900", + "4. close": "29.0400", + "5. volume": "3046451" + }, + "2009-10-12": { + "1. open": "29.7800", + "2. high": "29.9900", + "3. low": "29.2100", + "4. close": "29.4800", + "5. volume": "5653803" + }, + "2009-10-09": { + "1. open": "29.6800", + "2. high": "30.6500", + "3. low": "29.5700", + "4. close": "30.0900", + "5. volume": "5102817" + }, + "2009-10-08": { + "1. open": "29.4000", + "2. high": "29.7750", + "3. low": "28.5000", + "4. close": "29.6400", + "5. volume": "2112765" + }, + "2009-10-07": { + "1. open": "28.5400", + "2. high": "29.3500", + "3. low": "28.5400", + "4. close": "29.2200", + "5. volume": "3238806" + }, + "2009-10-06": { + "1. open": "28.2700", + "2. high": "28.6900", + "3. low": "28.1800", + "4. close": "28.6400", + "5. volume": "1110661" + }, + "2009-10-05": { + "1. open": "28.3300", + "2. high": "28.3900", + "3. low": "27.9800", + "4. close": "28.1700", + "5. volume": "1700451" + }, + "2009-10-02": { + "1. open": "28.1900", + "2. high": "28.5600", + "3. low": "28.0300", + "4. close": "28.2500", + "5. volume": "1949715" + }, + "2009-10-01": { + "1. open": "28.6200", + "2. high": "28.8200", + "3. low": "28.1800", + "4. close": "28.3000", + "5. volume": "2385641" + }, + "2009-09-30": { + "1. open": "28.4200", + "2. high": "28.8200", + "3. low": "28.0000", + "4. close": "28.7500", + "5. volume": "2061802" + }, + "2009-09-29": { + "1. open": "28.3400", + "2. high": "28.9500", + "3. low": "28.2000", + "4. close": "28.5500", + "5. volume": "1906874" + }, + "2009-09-28": { + "1. open": "27.3400", + "2. high": "27.8600", + "3. low": "27.2700", + "4. close": "27.7600", + "5. volume": "1232494" + }, + "2009-09-25": { + "1. open": "27.3200", + "2. high": "27.5900", + "3. low": "27.2000", + "4. close": "27.3700", + "5. volume": "1893155" + }, + "2009-09-24": { + "1. open": "27.3900", + "2. high": "27.5900", + "3. low": "27.2500", + "4. close": "27.3200", + "5. volume": "2084422" + }, + "2009-09-23": { + "1. open": "27.7700", + "2. high": "28.0200", + "3. low": "27.4400", + "4. close": "27.4800", + "5. volume": "1995894" + }, + "2009-09-22": { + "1. open": "27.8000", + "2. high": "27.9500", + "3. low": "27.5300", + "4. close": "27.8600", + "5. volume": "1403974" + }, + "2009-09-21": { + "1. open": "27.8100", + "2. high": "27.8800", + "3. low": "27.3500", + "4. close": "27.8100", + "5. volume": "1129332" + }, + "2009-09-18": { + "1. open": "27.4000", + "2. high": "27.9500", + "3. low": "27.2400", + "4. close": "27.8400", + "5. volume": "2399407" + }, + "2009-09-17": { + "1. open": "27.0500", + "2. high": "27.6500", + "3. low": "27.0000", + "4. close": "27.2600", + "5. volume": "2110326" + }, + "2009-09-16": { + "1. open": "27.2300", + "2. high": "27.3000", + "3. low": "26.9100", + "4. close": "27.1300", + "5. volume": "1400999" + }, + "2009-09-15": { + "1. open": "27.0000", + "2. high": "27.1900", + "3. low": "26.9200", + "4. close": "27.1100", + "5. volume": "2424504" + }, + "2009-09-14": { + "1. open": "26.9000", + "2. high": "27.2600", + "3. low": "26.9000", + "4. close": "27.0900", + "5. volume": "2124888" + }, + "2009-09-11": { + "1. open": "27.3600", + "2. high": "27.6000", + "3. low": "26.9300", + "4. close": "27.0600", + "5. volume": "1916772" + }, + "2009-09-10": { + "1. open": "27.1300", + "2. high": "27.5500", + "3. low": "26.8900", + "4. close": "27.5200", + "5. volume": "1284336" + }, + "2009-09-09": { + "1. open": "26.9300", + "2. high": "27.4800", + "3. low": "26.7400", + "4. close": "27.1400", + "5. volume": "1965379" + }, + "2009-09-08": { + "1. open": "26.9900", + "2. high": "28.1000", + "3. low": "26.9000", + "4. close": "27.1200", + "5. volume": "2804059" + }, + "2009-09-04": { + "1. open": "26.5400", + "2. high": "26.8900", + "3. low": "26.2700", + "4. close": "26.8500", + "5. volume": "2059795" + }, + "2009-09-03": { + "1. open": "26.1700", + "2. high": "26.6200", + "3. low": "26.1400", + "4. close": "26.5100", + "5. volume": "2430618" + }, + "2009-09-02": { + "1. open": "25.9400", + "2. high": "26.3900", + "3. low": "25.9000", + "4. close": "26.2100", + "5. volume": "2102425" + }, + "2009-09-01": { + "1. open": "26.3100", + "2. high": "26.6200", + "3. low": "25.9000", + "4. close": "25.9200", + "5. volume": "1662584" + }, + "2009-08-31": { + "1. open": "26.3800", + "2. high": "26.7400", + "3. low": "26.1800", + "4. close": "26.4400", + "5. volume": "2544130" + }, + "2009-08-28": { + "1. open": "27.1300", + "2. high": "27.1300", + "3. low": "26.2500", + "4. close": "26.5300", + "5. volume": "2755236" + }, + "2009-08-27": { + "1. open": "26.8800", + "2. high": "27.2500", + "3. low": "26.7200", + "4. close": "26.8600", + "5. volume": "2093131" + }, + "2009-08-26": { + "1. open": "27.3500", + "2. high": "27.5400", + "3. low": "26.7800", + "4. close": "26.9400", + "5. volume": "2714305" + }, + "2009-08-25": { + "1. open": "27.6500", + "2. high": "27.9100", + "3. low": "27.2600", + "4. close": "27.3900", + "5. volume": "2930543" + }, + "2009-08-24": { + "1. open": "27.3500", + "2. high": "27.8300", + "3. low": "27.2700", + "4. close": "27.6900", + "5. volume": "2571055" + }, + "2009-08-21": { + "1. open": "27.3900", + "2. high": "27.5000", + "3. low": "26.9200", + "4. close": "27.2500", + "5. volume": "2926026" + }, + "2009-08-20": { + "1. open": "26.0100", + "2. high": "27.3500", + "3. low": "26.0000", + "4. close": "26.9000", + "5. volume": "6617844" + }, + "2009-08-19": { + "1. open": "25.7500", + "2. high": "26.1900", + "3. low": "25.6000", + "4. close": "26.0900", + "5. volume": "1923037" + }, + "2009-08-18": { + "1. open": "26.0100", + "2. high": "26.7600", + "3. low": "25.8100", + "4. close": "25.8900", + "5. volume": "2000983" + }, + "2009-08-17": { + "1. open": "25.2000", + "2. high": "26.0300", + "3. low": "25.1700", + "4. close": "25.9400", + "5. volume": "3699294" + }, + "2009-08-14": { + "1. open": "25.0900", + "2. high": "25.6400", + "3. low": "25.0700", + "4. close": "25.5400", + "5. volume": "2159339" + }, + "2009-08-13": { + "1. open": "24.7500", + "2. high": "25.4800", + "3. low": "24.2700", + "4. close": "24.9800", + "5. volume": "5654781" + }, + "2009-08-12": { + "1. open": "23.6600", + "2. high": "23.8700", + "3. low": "23.4800", + "4. close": "23.5200", + "5. volume": "2439250" + }, + "2009-08-11": { + "1. open": "23.4300", + "2. high": "23.8900", + "3. low": "23.3000", + "4. close": "23.6300", + "5. volume": "2344090" + }, + "2009-08-10": { + "1. open": "23.7400", + "2. high": "23.8400", + "3. low": "23.3500", + "4. close": "23.6100", + "5. volume": "1714416" + }, + "2009-08-07": { + "1. open": "23.8800", + "2. high": "24.0400", + "3. low": "23.6900", + "4. close": "23.7000", + "5. volume": "1411498" + }, + "2009-08-06": { + "1. open": "24.1600", + "2. high": "24.1800", + "3. low": "23.4900", + "4. close": "23.7300", + "5. volume": "1337739" + }, + "2009-08-05": { + "1. open": "24.6500", + "2. high": "24.6500", + "3. low": "24.0700", + "4. close": "24.1700", + "5. volume": "1122675" + }, + "2009-08-04": { + "1. open": "24.5500", + "2. high": "25.1700", + "3. low": "24.1800", + "4. close": "24.4900", + "5. volume": "1399456" + }, + "2009-08-03": { + "1. open": "24.7300", + "2. high": "24.7300", + "3. low": "24.1900", + "4. close": "24.6400", + "5. volume": "833724" + }, + "2009-07-31": { + "1. open": "24.4800", + "2. high": "24.7800", + "3. low": "24.1800", + "4. close": "24.6100", + "5. volume": "1380414" + }, + "2009-07-30": { + "1. open": "24.7100", + "2. high": "25.0100", + "3. low": "24.5400", + "4. close": "24.5500", + "5. volume": "1187420" + }, + "2009-07-29": { + "1. open": "24.1800", + "2. high": "24.7500", + "3. low": "23.8500", + "4. close": "24.5900", + "5. volume": "1851045" + }, + "2009-07-28": { + "1. open": "24.0700", + "2. high": "24.3100", + "3. low": "23.8000", + "4. close": "24.1400", + "5. volume": "1069211" + }, + "2009-07-27": { + "1. open": "23.8900", + "2. high": "24.1800", + "3. low": "23.6500", + "4. close": "24.1400", + "5. volume": "713892" + }, + "2009-07-24": { + "1. open": "23.9600", + "2. high": "24.2500", + "3. low": "23.6500", + "4. close": "23.9500", + "5. volume": "1727026" + }, + "2009-07-23": { + "1. open": "23.3900", + "2. high": "24.0500", + "3. low": "23.2500", + "4. close": "24.0000", + "5. volume": "1648054" + }, + "2009-07-22": { + "1. open": "23.0000", + "2. high": "23.8400", + "3. low": "23.0000", + "4. close": "23.4200", + "5. volume": "1220517" + }, + "2009-07-21": { + "1. open": "23.6500", + "2. high": "23.6500", + "3. low": "23.0500", + "4. close": "23.2800", + "5. volume": "762329" + }, + "2009-07-20": { + "1. open": "23.5600", + "2. high": "23.5600", + "3. low": "23.0800", + "4. close": "23.5000", + "5. volume": "597389" + }, + "2009-07-17": { + "1. open": "23.2700", + "2. high": "23.5800", + "3. low": "23.1000", + "4. close": "23.4300", + "5. volume": "1130806" + }, + "2009-07-16": { + "1. open": "23.1600", + "2. high": "23.7300", + "3. low": "23.0500", + "4. close": "23.3400", + "5. volume": "1012739" + }, + "2009-07-15": { + "1. open": "22.7100", + "2. high": "23.3100", + "3. low": "22.6100", + "4. close": "23.2800", + "5. volume": "1062133" + }, + "2009-07-14": { + "1. open": "22.1100", + "2. high": "22.6000", + "3. low": "21.9300", + "4. close": "22.5700", + "5. volume": "1231547" + }, + "2009-07-13": { + "1. open": "21.6600", + "2. high": "22.2800", + "3. low": "21.5200", + "4. close": "22.1700", + "5. volume": "1847089" + }, + "2009-07-10": { + "1. open": "21.5400", + "2. high": "21.7600", + "3. low": "21.2600", + "4. close": "21.6500", + "5. volume": "1299416" + }, + "2009-07-09": { + "1. open": "22.2700", + "2. high": "22.2700", + "3. low": "21.5000", + "4. close": "21.6800", + "5. volume": "1303169" + }, + "2009-07-08": { + "1. open": "22.1200", + "2. high": "22.4600", + "3. low": "21.5900", + "4. close": "22.1600", + "5. volume": "1951001" + }, + "2009-07-07": { + "1. open": "22.0700", + "2. high": "22.5700", + "3. low": "22.0700", + "4. close": "22.1200", + "5. volume": "1214289" + }, + "2009-07-06": { + "1. open": "21.9800", + "2. high": "22.6400", + "3. low": "21.9700", + "4. close": "22.3000", + "5. volume": "1308692" + }, + "2009-07-02": { + "1. open": "21.7300", + "2. high": "22.2900", + "3. low": "21.4400", + "4. close": "22.1600", + "5. volume": "2005526" + }, + "2009-07-01": { + "1. open": "21.4100", + "2. high": "22.5300", + "3. low": "21.2100", + "4. close": "22.0800", + "5. volume": "2280712" + }, + "2009-06-30": { + "1. open": "21.1500", + "2. high": "21.3200", + "3. low": "20.9900", + "4. close": "21.1900", + "5. volume": "1664182" + }, + "2009-06-29": { + "1. open": "21.4100", + "2. high": "21.4100", + "3. low": "21.0000", + "4. close": "21.1200", + "5. volume": "1638990" + }, + "2009-06-26": { + "1. open": "20.9000", + "2. high": "21.8200", + "3. low": "20.6900", + "4. close": "21.2700", + "5. volume": "3081391" + }, + "2009-06-25": { + "1. open": "20.5900", + "2. high": "21.1200", + "3. low": "20.4102", + "4. close": "20.8000", + "5. volume": "3764906" + }, + "2009-06-24": { + "1. open": "21.1600", + "2. high": "21.2800", + "3. low": "20.7100", + "4. close": "20.8500", + "5. volume": "2404941" + }, + "2009-06-23": { + "1. open": "21.2600", + "2. high": "21.2600", + "3. low": "20.7800", + "4. close": "20.9400", + "5. volume": "2069367" + }, + "2009-06-22": { + "1. open": "22.0700", + "2. high": "22.2300", + "3. low": "21.2000", + "4. close": "21.2200", + "5. volume": "1670996" + }, + "2009-06-19": { + "1. open": "22.6100", + "2. high": "22.8850", + "3. low": "22.1500", + "4. close": "22.3400", + "5. volume": "2169005" + }, + "2009-06-18": { + "1. open": "21.3000", + "2. high": "22.5400", + "3. low": "21.2600", + "4. close": "22.3700", + "5. volume": "1993667" + }, + "2009-06-17": { + "1. open": "21.2600", + "2. high": "21.5600", + "3. low": "20.9700", + "4. close": "21.3100", + "5. volume": "1958545" + }, + "2009-06-16": { + "1. open": "21.6400", + "2. high": "21.9100", + "3. low": "20.9800", + "4. close": "21.3000", + "5. volume": "1616135" + }, + "2009-06-15": { + "1. open": "21.6600", + "2. high": "21.6800", + "3. low": "21.3200", + "4. close": "21.5400", + "5. volume": "1454420" + }, + "2009-06-12": { + "1. open": "22.0400", + "2. high": "22.1000", + "3. low": "21.6800", + "4. close": "22.0200", + "5. volume": "1194414" + }, + "2009-06-11": { + "1. open": "22.3500", + "2. high": "22.8600", + "3. low": "22.0600", + "4. close": "22.0800", + "5. volume": "1951627" + }, + "2009-06-10": { + "1. open": "22.6900", + "2. high": "22.9900", + "3. low": "22.1900", + "4. close": "22.3400", + "5. volume": "1201791" + }, + "2009-06-09": { + "1. open": "23.0100", + "2. high": "23.1400", + "3. low": "22.3700", + "4. close": "22.5900", + "5. volume": "1983100" + }, + "2009-06-08": { + "1. open": "22.7200", + "2. high": "23.0550", + "3. low": "22.5400", + "4. close": "22.9200", + "5. volume": "1315457" + }, + "2009-06-05": { + "1. open": "23.2500", + "2. high": "23.4800", + "3. low": "22.5900", + "4. close": "22.9600", + "5. volume": "2735374" + }, + "2009-06-04": { + "1. open": "22.5900", + "2. high": "23.1550", + "3. low": "22.5900", + "4. close": "23.0800", + "5. volume": "2460160" + }, + "2009-06-03": { + "1. open": "22.8200", + "2. high": "22.8300", + "3. low": "22.1700", + "4. close": "22.8300", + "5. volume": "2182323" + }, + "2009-06-02": { + "1. open": "22.3800", + "2. high": "23.4100", + "3. low": "22.2400", + "4. close": "23.2100", + "5. volume": "3153463" + }, + "2009-06-01": { + "1. open": "21.9700", + "2. high": "22.7500", + "3. low": "21.9103", + "4. close": "22.4700", + "5. volume": "2479858" + }, + "2009-05-29": { + "1. open": "21.5900", + "2. high": "21.8200", + "3. low": "21.2500", + "4. close": "21.7300", + "5. volume": "1676224" + }, + "2009-05-28": { + "1. open": "21.9200", + "2. high": "21.9200", + "3. low": "21.0400", + "4. close": "21.5600", + "5. volume": "2332187" + }, + "2009-05-27": { + "1. open": "22.0500", + "2. high": "22.0500", + "3. low": "21.5500", + "4. close": "21.6000", + "5. volume": "2083770" + }, + "2009-05-26": { + "1. open": "21.1000", + "2. high": "22.1200", + "3. low": "20.8500", + "4. close": "22.1000", + "5. volume": "2725374" + }, + "2009-05-22": { + "1. open": "21.1100", + "2. high": "21.5000", + "3. low": "20.7000", + "4. close": "21.2700", + "5. volume": "1521192" + }, + "2009-05-21": { + "1. open": "20.6500", + "2. high": "21.3400", + "3. low": "20.5300", + "4. close": "20.7000", + "5. volume": "4319616" + }, + "2009-05-20": { + "1. open": "22.2700", + "2. high": "22.2700", + "3. low": "19.8100", + "4. close": "20.8300", + "5. volume": "6825272" + }, + "2009-05-19": { + "1. open": "22.2500", + "2. high": "22.5600", + "3. low": "22.0900", + "4. close": "22.2200", + "5. volume": "1716833" + }, + "2009-05-18": { + "1. open": "22.2600", + "2. high": "22.3900", + "3. low": "21.6408", + "4. close": "22.3900", + "5. volume": "1323819" + }, + "2009-05-15": { + "1. open": "21.3800", + "2. high": "22.3400", + "3. low": "21.2500", + "4. close": "22.0700", + "5. volume": "2119443" + }, + "2009-05-14": { + "1. open": "22.0400", + "2. high": "22.0400", + "3. low": "21.1900", + "4. close": "21.3700", + "5. volume": "2694838" + }, + "2009-05-13": { + "1. open": "23.2500", + "2. high": "23.2500", + "3. low": "21.4400", + "4. close": "22.0700", + "5. volume": "6018003" + }, + "2009-05-12": { + "1. open": "20.7500", + "2. high": "21.6100", + "3. low": "20.5300", + "4. close": "21.2600", + "5. volume": "2638324" + }, + "2009-05-11": { + "1. open": "20.8800", + "2. high": "20.8800", + "3. low": "20.4400", + "4. close": "20.6500", + "5. volume": "1385654" + }, + "2009-05-08": { + "1. open": "20.7100", + "2. high": "20.9800", + "3. low": "20.5100", + "4. close": "20.9400", + "5. volume": "986660" + }, + "2009-05-07": { + "1. open": "20.6300", + "2. high": "20.9700", + "3. low": "20.2000", + "4. close": "20.5200", + "5. volume": "1141692" + }, + "2009-05-06": { + "1. open": "21.0900", + "2. high": "21.0900", + "3. low": "20.2330", + "4. close": "20.6000", + "5. volume": "1484922" + }, + "2009-05-05": { + "1. open": "20.7700", + "2. high": "21.0000", + "3. low": "20.4200", + "4. close": "20.8900", + "5. volume": "1477212" + }, + "2009-05-04": { + "1. open": "20.0800", + "2. high": "20.5800", + "3. low": "20.0000", + "4. close": "20.5400", + "5. volume": "1278516" + }, + "2009-05-01": { + "1. open": "20.6800", + "2. high": "20.6800", + "3. low": "20.0100", + "4. close": "20.2700", + "5. volume": "1892686" + }, + "2009-04-30": { + "1. open": "20.4400", + "2. high": "20.8700", + "3. low": "20.3400", + "4. close": "20.7100", + "5. volume": "3234367" + }, + "2009-04-29": { + "1. open": "19.2000", + "2. high": "20.3900", + "3. low": "19.1100", + "4. close": "20.3400", + "5. volume": "4774768" + }, + "2009-04-28": { + "1. open": "18.9700", + "2. high": "19.3900", + "3. low": "18.7000", + "4. close": "19.1200", + "5. volume": "1851709" + }, + "2009-04-27": { + "1. open": "19.3000", + "2. high": "19.5800", + "3. low": "18.7300", + "4. close": "18.7400", + "5. volume": "2066648" + }, + "2009-04-24": { + "1. open": "19.0500", + "2. high": "19.3700", + "3. low": "18.8400", + "4. close": "19.0000", + "5. volume": "2435637" + }, + "2009-04-23": { + "1. open": "18.9400", + "2. high": "19.1900", + "3. low": "18.6900", + "4. close": "18.9900", + "5. volume": "1648893" + }, + "2009-04-22": { + "1. open": "19.2700", + "2. high": "19.4000", + "3. low": "18.9000", + "4. close": "18.9200", + "5. volume": "2092712" + }, + "2009-04-21": { + "1. open": "19.0900", + "2. high": "19.3700", + "3. low": "18.9300", + "4. close": "19.3600", + "5. volume": "1737454" + }, + "2009-04-20": { + "1. open": "19.8600", + "2. high": "20.5000", + "3. low": "19.0800", + "4. close": "19.1100", + "5. volume": "2617439" + }, + "2009-04-17": { + "1. open": "19.7800", + "2. high": "20.2000", + "3. low": "19.6950", + "4. close": "20.0500", + "5. volume": "2498091" + }, + "2009-04-16": { + "1. open": "19.8900", + "2. high": "19.8900", + "3. low": "19.2300", + "4. close": "19.6700", + "5. volume": "1458951" + }, + "2009-04-15": { + "1. open": "20.1300", + "2. high": "20.3000", + "3. low": "19.4300", + "4. close": "19.7800", + "5. volume": "2389042" + }, + "2009-04-14": { + "1. open": "19.2100", + "2. high": "19.9800", + "3. low": "19.2100", + "4. close": "19.3600", + "5. volume": "3677586" + }, + "2009-04-13": { + "1. open": "19.3100", + "2. high": "19.4500", + "3. low": "18.7700", + "4. close": "19.0800", + "5. volume": "1964001" + }, + "2009-04-09": { + "1. open": "19.0000", + "2. high": "19.5100", + "3. low": "18.6600", + "4. close": "19.4700", + "5. volume": "2308253" + }, + "2009-04-08": { + "1. open": "17.9000", + "2. high": "18.3000", + "3. low": "17.8300", + "4. close": "18.2900", + "5. volume": "767381" + }, + "2009-04-07": { + "1. open": "18.2200", + "2. high": "18.4900", + "3. low": "17.9400", + "4. close": "17.9700", + "5. volume": "1086786" + }, + "2009-04-06": { + "1. open": "18.3800", + "2. high": "18.5300", + "3. low": "18.2000", + "4. close": "18.4800", + "5. volume": "1100760" + }, + "2009-04-03": { + "1. open": "18.1900", + "2. high": "18.7300", + "3. low": "18.0700", + "4. close": "18.5000", + "5. volume": "3702413" + }, + "2009-04-02": { + "1. open": "17.8300", + "2. high": "19.4400", + "3. low": "17.8100", + "4. close": "18.1500", + "5. volume": "3451333" + }, + "2009-04-01": { + "1. open": "16.8500", + "2. high": "17.5800", + "3. low": "16.7200", + "4. close": "17.4000", + "5. volume": "1415318" + }, + "2009-03-31": { + "1. open": "17.0400", + "2. high": "17.2600", + "3. low": "16.5600", + "4. close": "16.9100", + "5. volume": "1663640" + }, + "2009-03-30": { + "1. open": "16.8200", + "2. high": "17.0400", + "3. low": "16.5100", + "4. close": "16.8500", + "5. volume": "2430191" + }, + "2009-03-27": { + "1. open": "17.2800", + "2. high": "17.7600", + "3. low": "16.7300", + "4. close": "17.0900", + "5. volume": "2173216" + }, + "2009-03-26": { + "1. open": "16.5900", + "2. high": "17.9800", + "3. low": "16.0200", + "4. close": "17.8700", + "5. volume": "3991229" + }, + "2009-03-25": { + "1. open": "15.8300", + "2. high": "15.8300", + "3. low": "15.1700", + "4. close": "15.5100", + "5. volume": "2559900" + }, + "2009-03-24": { + "1. open": "15.2600", + "2. high": "15.6600", + "3. low": "15.1350", + "4. close": "15.5600", + "5. volume": "1420156" + }, + "2009-03-23": { + "1. open": "15.2700", + "2. high": "15.4200", + "3. low": "14.9300", + "4. close": "15.4000", + "5. volume": "1510733" + }, + "2009-03-20": { + "1. open": "14.6800", + "2. high": "15.3300", + "3. low": "14.6700", + "4. close": "15.1300", + "5. volume": "2530540" + }, + "2009-03-19": { + "1. open": "15.1100", + "2. high": "15.1600", + "3. low": "14.5400", + "4. close": "14.6700", + "5. volume": "1108569" + }, + "2009-03-18": { + "1. open": "14.7500", + "2. high": "15.2800", + "3. low": "14.5100", + "4. close": "15.0800", + "5. volume": "1485537" + }, + "2009-03-17": { + "1. open": "14.6500", + "2. high": "14.9800", + "3. low": "14.4600", + "4. close": "14.9700", + "5. volume": "1080815" + }, + "2009-03-16": { + "1. open": "14.6900", + "2. high": "15.0300", + "3. low": "14.5000", + "4. close": "14.6100", + "5. volume": "1350068" + }, + "2009-03-13": { + "1. open": "14.3800", + "2. high": "14.6200", + "3. low": "14.2400", + "4. close": "14.5600", + "5. volume": "1267683" + }, + "2009-03-12": { + "1. open": "13.6200", + "2. high": "14.4100", + "3. low": "13.4900", + "4. close": "14.3300", + "5. volume": "1911702" + }, + "2009-03-11": { + "1. open": "13.4500", + "2. high": "13.7300", + "3. low": "13.3900", + "4. close": "13.4900", + "5. volume": "1466249" + }, + "2009-03-10": { + "1. open": "13.4600", + "2. high": "13.6400", + "3. low": "12.5100", + "4. close": "13.4200", + "5. volume": "2958247" + }, + "2009-03-09": { + "1. open": "12.0700", + "2. high": "12.3000", + "3. low": "11.8600", + "4. close": "11.9000", + "5. volume": "1510058" + }, + "2009-03-06": { + "1. open": "12.2200", + "2. high": "12.5500", + "3. low": "11.8300", + "4. close": "12.2100", + "5. volume": "1775766" + }, + "2009-03-05": { + "1. open": "12.7800", + "2. high": "12.8000", + "3. low": "11.9600", + "4. close": "12.1100", + "5. volume": "3060338" + }, + "2009-03-04": { + "1. open": "13.2600", + "2. high": "13.3800", + "3. low": "12.8000", + "4. close": "13.1000", + "5. volume": "1964233" + }, + "2009-03-03": { + "1. open": "13.6500", + "2. high": "13.7400", + "3. low": "13.0700", + "4. close": "13.1300", + "5. volume": "1045973" + }, + "2009-03-02": { + "1. open": "13.7300", + "2. high": "14.0000", + "3. low": "13.4600", + "4. close": "13.4800", + "5. volume": "1688177" + }, + "2009-02-27": { + "1. open": "14.1300", + "2. high": "14.4800", + "3. low": "14.0000", + "4. close": "14.0500", + "5. volume": "2208337" + }, + "2009-02-26": { + "1. open": "14.8800", + "2. high": "14.9500", + "3. low": "14.4000", + "4. close": "14.4000", + "5. volume": "1226144" + }, + "2009-02-25": { + "1. open": "15.2400", + "2. high": "15.2400", + "3. low": "14.7000", + "4. close": "14.7900", + "5. volume": "2134646" + }, + "2009-02-24": { + "1. open": "15.1200", + "2. high": "15.3400", + "3. low": "14.8400", + "4. close": "15.2900", + "5. volume": "1314265" + }, + "2009-02-23": { + "1. open": "15.5100", + "2. high": "15.6100", + "3. low": "14.9400", + "4. close": "14.9900", + "5. volume": "1699529" + }, + "2009-02-20": { + "1. open": "15.7800", + "2. high": "15.9300", + "3. low": "15.2400", + "4. close": "15.4800", + "5. volume": "2520563" + }, + "2009-02-19": { + "1. open": "16.3400", + "2. high": "16.3400", + "3. low": "15.8800", + "4. close": "16.0200", + "5. volume": "1467191" + }, + "2009-02-18": { + "1. open": "15.9700", + "2. high": "16.2300", + "3. low": "15.6300", + "4. close": "16.1800", + "5. volume": "1368475" + }, + "2009-02-17": { + "1. open": "16.0200", + "2. high": "16.1098", + "3. low": "15.7300", + "4. close": "15.8600", + "5. volume": "1604632" + }, + "2009-02-13": { + "1. open": "16.2300", + "2. high": "16.7200", + "3. low": "16.2000", + "4. close": "16.6000", + "5. volume": "1795675" + }, + "2009-02-12": { + "1. open": "15.7800", + "2. high": "16.4200", + "3. low": "15.5800", + "4. close": "16.3300", + "5. volume": "2561886" + }, + "2009-02-11": { + "1. open": "15.5900", + "2. high": "16.0300", + "3. low": "15.4175", + "4. close": "16.0200", + "5. volume": "1529072" + }, + "2009-02-10": { + "1. open": "16.0900", + "2. high": "16.3100", + "3. low": "15.4000", + "4. close": "15.4700", + "5. volume": "1717935" + }, + "2009-02-09": { + "1. open": "16.6000", + "2. high": "16.6400", + "3. low": "16.1300", + "4. close": "16.3100", + "5. volume": "928663" + }, + "2009-02-06": { + "1. open": "16.0200", + "2. high": "16.7200", + "3. low": "15.9900", + "4. close": "16.6200", + "5. volume": "1262802" + }, + "2009-02-05": { + "1. open": "15.5400", + "2. high": "16.1800", + "3. low": "15.4600", + "4. close": "16.1000", + "5. volume": "1583015" + }, + "2009-02-04": { + "1. open": "16.2700", + "2. high": "16.4200", + "3. low": "15.5600", + "4. close": "15.6700", + "5. volume": "1966053" + }, + "2009-02-03": { + "1. open": "15.9100", + "2. high": "16.2800", + "3. low": "15.7800", + "4. close": "16.1900", + "5. volume": "1436380" + }, + "2009-02-02": { + "1. open": "16.0900", + "2. high": "16.1900", + "3. low": "15.7700", + "4. close": "15.8900", + "5. volume": "1666305" + }, + "2009-01-30": { + "1. open": "16.7700", + "2. high": "16.8000", + "3. low": "16.1000", + "4. close": "16.4500", + "5. volume": "2660315" + }, + "2009-01-29": { + "1. open": "16.6600", + "2. high": "17.1100", + "3. low": "16.5900", + "4. close": "16.7700", + "5. volume": "2025687" + }, + "2009-01-28": { + "1. open": "16.8200", + "2. high": "16.9300", + "3. low": "16.6100", + "4. close": "16.8100", + "5. volume": "1585384" + }, + "2009-01-27": { + "1. open": "16.7700", + "2. high": "16.8200", + "3. low": "16.4900", + "4. close": "16.5900", + "5. volume": "2688901" + }, + "2009-01-26": { + "1. open": "16.0100", + "2. high": "16.6800", + "3. low": "15.9900", + "4. close": "16.5000", + "5. volume": "1635934" + }, + "2009-01-23": { + "1. open": "15.7400", + "2. high": "16.0800", + "3. low": "15.6600", + "4. close": "15.9400", + "5. volume": "2481112" + }, + "2009-01-22": { + "1. open": "16.1600", + "2. high": "16.4900", + "3. low": "15.8500", + "4. close": "16.1600", + "5. volume": "3399259" + }, + "2009-01-21": { + "1. open": "16.2100", + "2. high": "16.4400", + "3. low": "16.0100", + "4. close": "16.3500", + "5. volume": "3425997" + }, + "2009-01-20": { + "1. open": "16.5300", + "2. high": "16.8000", + "3. low": "15.9500", + "4. close": "15.9600", + "5. volume": "2652752" + }, + "2009-01-16": { + "1. open": "16.1400", + "2. high": "16.5900", + "3. low": "15.9400", + "4. close": "16.4500", + "5. volume": "4286082" + }, + "2009-01-15": { + "1. open": "15.6900", + "2. high": "15.8500", + "3. low": "15.4900", + "4. close": "15.8000", + "5. volume": "4494896" + }, + "2009-01-14": { + "1. open": "15.4700", + "2. high": "15.7600", + "3. low": "15.2800", + "4. close": "15.7100", + "5. volume": "2373610" + }, + "2009-01-13": { + "1. open": "15.8000", + "2. high": "16.1000", + "3. low": "15.6500", + "4. close": "15.8700", + "5. volume": "2725571" + }, + "2009-01-12": { + "1. open": "16.2900", + "2. high": "16.5200", + "3. low": "15.5500", + "4. close": "15.7800", + "5. volume": "2109559" + }, + "2009-01-09": { + "1. open": "16.5400", + "2. high": "16.6800", + "3. low": "15.9600", + "4. close": "16.2900", + "5. volume": "2364253" + }, + "2009-01-08": { + "1. open": "16.3400", + "2. high": "16.7400", + "3. low": "16.3100", + "4. close": "16.6100", + "5. volume": "2377681" + }, + "2009-01-07": { + "1. open": "17.1000", + "2. high": "17.1700", + "3. low": "16.3500", + "4. close": "16.4600", + "5. volume": "2434728" + }, + "2009-01-06": { + "1. open": "16.9000", + "2. high": "17.6300", + "3. low": "16.6500", + "4. close": "17.2300", + "5. volume": "3024406" + }, + "2009-01-05": { + "1. open": "16.5500", + "2. high": "16.9100", + "3. low": "16.4900", + "4. close": "16.9100", + "5. volume": "2692850" + }, + "2009-01-02": { + "1. open": "16.3400", + "2. high": "16.5900", + "3. low": "16.2800", + "4. close": "16.5500", + "5. volume": "2551744" + }, + "2008-12-31": { + "1. open": "16.4400", + "2. high": "16.4400", + "3. low": "16.1900", + "4. close": "16.2500", + "5. volume": "2694508" + }, + "2008-12-30": { + "1. open": "16.6500", + "2. high": "16.9600", + "3. low": "16.3600", + "4. close": "16.4400", + "5. volume": "2231340" + }, + "2008-12-29": { + "1. open": "16.9000", + "2. high": "16.9600", + "3. low": "16.4700", + "4. close": "16.6600", + "5. volume": "1814414" + }, + "2008-12-26": { + "1. open": "16.9900", + "2. high": "17.0000", + "3. low": "16.8000", + "4. close": "16.8900", + "5. volume": "726622" + }, + "2008-12-24": { + "1. open": "16.9600", + "2. high": "17.0500", + "3. low": "16.8100", + "4. close": "16.9100", + "5. volume": "723173" + }, + "2008-12-23": { + "1. open": "16.6900", + "2. high": "17.1100", + "3. low": "16.5500", + "4. close": "16.8600", + "5. volume": "1841921" + }, + "2008-12-22": { + "1. open": "17.0600", + "2. high": "17.3800", + "3. low": "16.6990", + "4. close": "17.0600", + "5. volume": "2314260" + }, + "2008-12-19": { + "1. open": "16.9000", + "2. high": "17.3200", + "3. low": "16.6200", + "4. close": "16.9600", + "5. volume": "4388899" + }, + "2008-12-18": { + "1. open": "16.1400", + "2. high": "16.9600", + "3. low": "15.7700", + "4. close": "16.7500", + "5. volume": "3003315" + }, + "2008-12-17": { + "1. open": "15.7200", + "2. high": "16.1800", + "3. low": "15.6300", + "4. close": "16.0400", + "5. volume": "2978471" + }, + "2008-12-16": { + "1. open": "15.9400", + "2. high": "16.2600", + "3. low": "15.8300", + "4. close": "16.1100", + "5. volume": "3309135" + }, + "2008-12-15": { + "1. open": "15.6300", + "2. high": "16.1400", + "3. low": "15.5600", + "4. close": "15.7800", + "5. volume": "2950499" + }, + "2008-12-12": { + "1. open": "14.7500", + "2. high": "15.6200", + "3. low": "14.4300", + "4. close": "15.5500", + "5. volume": "3273881" + }, + "2008-12-11": { + "1. open": "15.3100", + "2. high": "15.9600", + "3. low": "15.1100", + "4. close": "15.2500", + "5. volume": "2214973" + }, + "2008-12-10": { + "1. open": "14.8300", + "2. high": "15.5200", + "3. low": "14.7500", + "4. close": "15.3500", + "5. volume": "2122941" + }, + "2008-12-09": { + "1. open": "14.3800", + "2. high": "14.8900", + "3. low": "14.0300", + "4. close": "14.6400", + "5. volume": "2642288" + }, + "2008-12-08": { + "1. open": "14.9600", + "2. high": "15.0300", + "3. low": "14.3900", + "4. close": "14.4400", + "5. volume": "3139204" + }, + "2008-12-05": { + "1. open": "13.6600", + "2. high": "14.6000", + "3. low": "13.4500", + "4. close": "14.4700", + "5. volume": "3482015" + }, + "2008-12-04": { + "1. open": "14.8800", + "2. high": "14.8800", + "3. low": "13.7000", + "4. close": "13.7800", + "5. volume": "2795419" + }, + "2008-12-03": { + "1. open": "14.8500", + "2. high": "15.3400", + "3. low": "14.4800", + "4. close": "15.0600", + "5. volume": "2155411" + }, + "2008-12-02": { + "1. open": "15.1000", + "2. high": "15.2200", + "3. low": "14.4700", + "4. close": "14.8600", + "5. volume": "1855009" + }, + "2008-12-01": { + "1. open": "15.7500", + "2. high": "16.0700", + "3. low": "14.8000", + "4. close": "14.8300", + "5. volume": "2582021" + }, + "2008-11-28": { + "1. open": "15.9200", + "2. high": "16.2000", + "3. low": "15.7200", + "4. close": "16.1400", + "5. volume": "718128" + }, + "2008-11-26": { + "1. open": "15.6000", + "2. high": "16.3000", + "3. low": "15.4300", + "4. close": "16.2200", + "5. volume": "2195251" + }, + "2008-11-25": { + "1. open": "16.2900", + "2. high": "16.7000", + "3. low": "15.3900", + "4. close": "15.9300", + "5. volume": "2864201" + }, + "2008-11-24": { + "1. open": "15.8600", + "2. high": "16.2000", + "3. low": "15.0900", + "4. close": "15.9900", + "5. volume": "2126547" + }, + "2008-11-21": { + "1. open": "14.9800", + "2. high": "15.6500", + "3. low": "14.2600", + "4. close": "15.5700", + "5. volume": "2998489" + }, + "2008-11-20": { + "1. open": "16.3600", + "2. high": "16.4700", + "3. low": "14.5500", + "4. close": "14.6900", + "5. volume": "3045685" + }, + "2008-11-19": { + "1. open": "16.7800", + "2. high": "17.1300", + "3. low": "16.5300", + "4. close": "16.5600", + "5. volume": "3573443" + }, + "2008-11-18": { + "1. open": "17.1600", + "2. high": "17.1800", + "3. low": "16.2500", + "4. close": "16.6300", + "5. volume": "2810523" + }, + "2008-11-17": { + "1. open": "17.3700", + "2. high": "17.7800", + "3. low": "16.9600", + "4. close": "17.1300", + "5. volume": "2338685" + }, + "2008-11-14": { + "1. open": "17.9300", + "2. high": "18.9000", + "3. low": "17.5200", + "4. close": "17.5600", + "5. volume": "4674216" + }, + "2008-11-13": { + "1. open": "18.9800", + "2. high": "19.3700", + "3. low": "17.5700", + "4. close": "18.1900", + "5. volume": "7936844" + }, + "2008-11-12": { + "1. open": "21.1000", + "2. high": "21.7800", + "3. low": "20.7900", + "4. close": "20.9100", + "5. volume": "1503061" + }, + "2008-11-11": { + "1. open": "22.2900", + "2. high": "22.7000", + "3. low": "21.2200", + "4. close": "21.3800", + "5. volume": "1223233" + }, + "2008-11-10": { + "1. open": "22.9900", + "2. high": "23.5000", + "3. low": "22.5000", + "4. close": "22.7700", + "5. volume": "1240190" + }, + "2008-11-07": { + "1. open": "22.0500", + "2. high": "22.8800", + "3. low": "22.0100", + "4. close": "22.6800", + "5. volume": "1320863" + }, + "2008-11-06": { + "1. open": "22.4900", + "2. high": "22.8400", + "3. low": "21.6300", + "4. close": "21.9100", + "5. volume": "1367643" + }, + "2008-11-05": { + "1. open": "23.4000", + "2. high": "23.6800", + "3. low": "22.3950", + "4. close": "22.4900", + "5. volume": "1837123" + }, + "2008-11-04": { + "1. open": "22.9900", + "2. high": "23.8400", + "3. low": "22.9700", + "4. close": "23.3100", + "5. volume": "1565775" + }, + "2008-11-03": { + "1. open": "22.5500", + "2. high": "23.3500", + "3. low": "22.3300", + "4. close": "22.5700", + "5. volume": "1667833" + }, + "2008-10-31": { + "1. open": "21.8900", + "2. high": "23.2700", + "3. low": "21.7800", + "4. close": "22.9000", + "5. volume": "2213918" + }, + "2008-10-30": { + "1. open": "22.6800", + "2. high": "22.8000", + "3. low": "21.3900", + "4. close": "21.9200", + "5. volume": "1814145" + }, + "2008-10-29": { + "1. open": "21.5300", + "2. high": "22.5700", + "3. low": "21.2000", + "4. close": "22.0500", + "5. volume": "1894562" + }, + "2008-10-28": { + "1. open": "19.5500", + "2. high": "21.7200", + "3. low": "19.5000", + "4. close": "21.6800", + "5. volume": "2254337" + }, + "2008-10-27": { + "1. open": "19.0000", + "2. high": "19.6100", + "3. low": "18.6200", + "4. close": "19.2200", + "5. volume": "2442215" + }, + "2008-10-24": { + "1. open": "19.4400", + "2. high": "20.0900", + "3. low": "18.9800", + "4. close": "19.1700", + "5. volume": "3180765" + }, + "2008-10-23": { + "1. open": "21.0000", + "2. high": "21.2100", + "3. low": "19.8500", + "4. close": "20.2400", + "5. volume": "4003770" + }, + "2008-10-22": { + "1. open": "21.0000", + "2. high": "21.5600", + "3. low": "20.6300", + "4. close": "20.9100", + "5. volume": "2260521" + }, + "2008-10-21": { + "1. open": "21.2700", + "2. high": "22.2000", + "3. low": "21.0500", + "4. close": "21.4900", + "5. volume": "1185423" + }, + "2008-10-20": { + "1. open": "20.6100", + "2. high": "21.5300", + "3. low": "20.4000", + "4. close": "21.5300", + "5. volume": "1154685" + }, + "2008-10-17": { + "1. open": "20.3600", + "2. high": "21.2800", + "3. low": "20.1000", + "4. close": "20.9200", + "5. volume": "3075188" + }, + "2008-10-16": { + "1. open": "21.1500", + "2. high": "21.2800", + "3. low": "20.1000", + "4. close": "20.8800", + "5. volume": "3228116" + }, + "2008-10-15": { + "1. open": "22.6400", + "2. high": "22.9200", + "3. low": "20.9100", + "4. close": "21.0900", + "5. volume": "2134131" + }, + "2008-10-14": { + "1. open": "24.1700", + "2. high": "24.2350", + "3. low": "22.5100", + "4. close": "23.0000", + "5. volume": "2988309" + }, + "2008-10-13": { + "1. open": "22.6600", + "2. high": "23.8500", + "3. low": "22.1900", + "4. close": "23.7900", + "5. volume": "3309771" + }, + "2008-10-10": { + "1. open": "22.3800", + "2. high": "23.7500", + "3. low": "21.0300", + "4. close": "22.5200", + "5. volume": "4589034" + }, + "2008-10-09": { + "1. open": "23.6900", + "2. high": "24.0000", + "3. low": "22.7000", + "4. close": "22.9900", + "5. volume": "4917088" + }, + "2008-10-08": { + "1. open": "23.8700", + "2. high": "24.6300", + "3. low": "23.3400", + "4. close": "23.7900", + "5. volume": "7148996" + }, + "2008-10-07": { + "1. open": "25.2500", + "2. high": "25.4200", + "3. low": "23.9400", + "4. close": "23.9400", + "5. volume": "6162631" + }, + "2008-10-06": { + "1. open": "24.8500", + "2. high": "25.0100", + "3. low": "24.2800", + "4. close": "24.9000", + "5. volume": "45280226" + }, + "2008-10-03": { + "1. open": "25.3800", + "2. high": "25.9500", + "3. low": "24.9300", + "4. close": "25.1500", + "5. volume": "5904421" + }, + "2008-10-02": { + "1. open": "26.0900", + "2. high": "26.0900", + "3. low": "25.2000", + "4. close": "25.3600", + "5. volume": "4504398" + }, + "2008-10-01": { + "1. open": "26.5000", + "2. high": "26.7000", + "3. low": "25.9800", + "4. close": "26.1300", + "5. volume": "4700950" + }, + "2008-09-30": { + "1. open": "25.3000", + "2. high": "26.8200", + "3. low": "25.3000", + "4. close": "26.4800", + "5. volume": "10640149" + }, + "2008-09-29": { + "1. open": "24.9300", + "2. high": "25.2700", + "3. low": "23.9900", + "4. close": "24.2800", + "5. volume": "1893440" + }, + "2008-09-26": { + "1. open": "23.5200", + "2. high": "25.4900", + "3. low": "23.5200", + "4. close": "25.3900", + "5. volume": "1023921" + }, + "2008-09-25": { + "1. open": "24.3800", + "2. high": "24.6400", + "3. low": "24.2600", + "4. close": "24.4700", + "5. volume": "693117" + }, + "2008-09-24": { + "1. open": "24.5000", + "2. high": "24.6500", + "3. low": "24.2600", + "4. close": "24.4400", + "5. volume": "1231176" + }, + "2008-09-23": { + "1. open": "24.7000", + "2. high": "25.0000", + "3. low": "23.9300", + "4. close": "24.5000", + "5. volume": "2014149" + }, + "2008-09-22": { + "1. open": "25.1000", + "2. high": "25.4800", + "3. low": "24.8400", + "4. close": "25.0000", + "5. volume": "913870" + }, + "2008-09-19": { + "1. open": "24.5000", + "2. high": "25.3900", + "3. low": "24.4000", + "4. close": "25.1900", + "5. volume": "1550292" + }, + "2008-09-18": { + "1. open": "25.0000", + "2. high": "25.1000", + "3. low": "24.3600", + "4. close": "24.6500", + "5. volume": "3415483" + }, + "2008-09-17": { + "1. open": "24.3900", + "2. high": "25.0200", + "3. low": "24.3900", + "4. close": "24.7500", + "5. volume": "4188828" + }, + "2008-09-16": { + "1. open": "25.0100", + "2. high": "25.1900", + "3. low": "24.5300", + "4. close": "25.0500", + "5. volume": "2048949" + }, + "2008-09-15": { + "1. open": "26.1700", + "2. high": "26.1700", + "3. low": "25.0500", + "4. close": "25.3200", + "5. volume": "1467784" + }, + "2008-09-12": { + "1. open": "25.2800", + "2. high": "26.5900", + "3. low": "25.2800", + "4. close": "26.5200", + "5. volume": "2563964" + }, + "2008-09-11": { + "1. open": "25.0700", + "2. high": "25.9600", + "3. low": "24.8000", + "4. close": "25.6700", + "5. volume": "1390182" + }, + "2008-09-10": { + "1. open": "25.5500", + "2. high": "25.8700", + "3. low": "25.2800", + "4. close": "25.4300", + "5. volume": "1395835" + }, + "2008-09-09": { + "1. open": "25.7000", + "2. high": "25.9400", + "3. low": "25.5000", + "4. close": "25.5200", + "5. volume": "1541690" + }, + "2008-09-08": { + "1. open": "25.5500", + "2. high": "26.0000", + "3. low": "25.3900", + "4. close": "25.6100", + "5. volume": "1414140" + }, + "2008-09-05": { + "1. open": "24.8800", + "2. high": "25.2399", + "3. low": "24.7600", + "4. close": "25.1600", + "5. volume": "2369891" + }, + "2008-09-04": { + "1. open": "25.3700", + "2. high": "25.3800", + "3. low": "24.9200", + "4. close": "25.1500", + "5. volume": "2950729" + }, + "2008-09-03": { + "1. open": "25.0000", + "2. high": "25.3000", + "3. low": "24.9100", + "4. close": "25.3000", + "5. volume": "1610706" + }, + "2008-09-02": { + "1. open": "25.0800", + "2. high": "25.4800", + "3. low": "24.5900", + "4. close": "25.2800", + "5. volume": "1757766" + }, + "2008-08-29": { + "1. open": "24.4600", + "2. high": "24.7300", + "3. low": "24.4600", + "4. close": "24.7100", + "5. volume": "1330190" + }, + "2008-08-28": { + "1. open": "24.8600", + "2. high": "24.8800", + "3. low": "24.5200", + "4. close": "24.8100", + "5. volume": "1380005" + }, + "2008-08-27": { + "1. open": "24.3400", + "2. high": "24.9368", + "3. low": "24.1000", + "4. close": "24.9000", + "5. volume": "1619022" + }, + "2008-08-26": { + "1. open": "24.3000", + "2. high": "24.3000", + "3. low": "23.9400", + "4. close": "24.1500", + "5. volume": "2507687" + }, + "2008-08-25": { + "1. open": "24.5900", + "2. high": "24.6500", + "3. low": "23.9950", + "4. close": "24.1700", + "5. volume": "1409864" + }, + "2008-08-22": { + "1. open": "24.3100", + "2. high": "24.4100", + "3. low": "24.0800", + "4. close": "24.3000", + "5. volume": "1353805" + }, + "2008-08-21": { + "1. open": "23.9100", + "2. high": "24.0200", + "3. low": "23.0600", + "4. close": "24.0200", + "5. volume": "1376836" + }, + "2008-08-20": { + "1. open": "23.3400", + "2. high": "24.3200", + "3. low": "23.2500", + "4. close": "23.9900", + "5. volume": "3635374" + }, + "2008-08-19": { + "1. open": "23.9900", + "2. high": "24.0700", + "3. low": "23.4300", + "4. close": "23.9700", + "5. volume": "2280031" + }, + "2008-08-18": { + "1. open": "23.6700", + "2. high": "24.1000", + "3. low": "23.5330", + "4. close": "23.8800", + "5. volume": "2105063" + }, + "2008-08-15": { + "1. open": "23.5000", + "2. high": "24.0300", + "3. low": "23.5000", + "4. close": "23.8200", + "5. volume": "2482331" + }, + "2008-08-14": { + "1. open": "22.7500", + "2. high": "23.5400", + "3. low": "22.7500", + "4. close": "23.2500", + "5. volume": "3318941" + }, + "2008-08-13": { + "1. open": "22.2100", + "2. high": "23.7700", + "3. low": "22.1200", + "4. close": "22.7900", + "5. volume": "6515594" + }, + "2008-08-12": { + "1. open": "21.9600", + "2. high": "22.1100", + "3. low": "21.4900", + "4. close": "21.6600", + "5. volume": "3140303" + }, + "2008-08-11": { + "1. open": "21.8900", + "2. high": "22.5500", + "3. low": "21.8300", + "4. close": "21.9800", + "5. volume": "3210102" + }, + "2008-08-08": { + "1. open": "21.0700", + "2. high": "22.0500", + "3. low": "21.0500", + "4. close": "21.9500", + "5. volume": "2200550" + }, + "2008-08-07": { + "1. open": "21.2900", + "2. high": "21.4800", + "3. low": "21.0500", + "4. close": "21.0700", + "5. volume": "1239810" + }, + "2008-08-06": { + "1. open": "20.9800", + "2. high": "21.2800", + "3. low": "20.9300", + "4. close": "21.0700", + "5. volume": "1259921" + }, + "2008-08-05": { + "1. open": "20.8500", + "2. high": "21.1100", + "3. low": "20.7000", + "4. close": "21.0000", + "5. volume": "960394" + }, + "2008-08-04": { + "1. open": "20.8200", + "2. high": "20.8600", + "3. low": "20.4900", + "4. close": "20.7200", + "5. volume": "2325208" + }, + "2008-08-01": { + "1. open": "20.7900", + "2. high": "21.0200", + "3. low": "20.6000", + "4. close": "20.9200", + "5. volume": "1795251" + }, + "2008-07-31": { + "1. open": "20.3500", + "2. high": "20.8600", + "3. low": "20.3500", + "4. close": "20.6700", + "5. volume": "1118943" + }, + "2008-07-30": { + "1. open": "20.2600", + "2. high": "20.7100", + "3. low": "20.2600", + "4. close": "20.6700", + "5. volume": "3516810" + }, + "2008-07-29": { + "1. open": "20.4000", + "2. high": "20.5800", + "3. low": "20.1700", + "4. close": "20.2500", + "5. volume": "2786691" + }, + "2008-07-28": { + "1. open": "20.0900", + "2. high": "20.3000", + "3. low": "20.0700", + "4. close": "20.1800", + "5. volume": "1285089" + }, + "2008-07-25": { + "1. open": "20.4500", + "2. high": "20.7400", + "3. low": "20.2100", + "4. close": "20.2900", + "5. volume": "862735" + }, + "2008-07-24": { + "1. open": "20.1000", + "2. high": "20.6100", + "3. low": "20.1000", + "4. close": "20.4500", + "5. volume": "912291" + }, + "2008-07-23": { + "1. open": "20.7000", + "2. high": "20.7000", + "3. low": "20.0800", + "4. close": "20.2100", + "5. volume": "1757354" + }, + "2008-07-22": { + "1. open": "20.2700", + "2. high": "20.8400", + "3. low": "20.1500", + "4. close": "20.7600", + "5. volume": "1582245" + }, + "2008-07-21": { + "1. open": "20.6000", + "2. high": "20.8800", + "3. low": "20.2100", + "4. close": "20.5600", + "5. volume": "1737613" + }, + "2008-07-18": { + "1. open": "20.4400", + "2. high": "20.4800", + "3. low": "19.9200", + "4. close": "20.2000", + "5. volume": "1702062" + }, + "2008-07-17": { + "1. open": "20.8700", + "2. high": "20.9100", + "3. low": "19.3700", + "4. close": "20.4000", + "5. volume": "3484273" + }, + "2008-07-16": { + "1. open": "20.8600", + "2. high": "21.0800", + "3. low": "20.7500", + "4. close": "21.0300", + "5. volume": "1055574" + }, + "2008-07-15": { + "1. open": "21.6000", + "2. high": "21.7300", + "3. low": "20.4600", + "4. close": "21.0000", + "5. volume": "1486818" + }, + "2008-07-14": { + "1. open": "21.4200", + "2. high": "22.1400", + "3. low": "21.4000", + "4. close": "21.7900", + "5. volume": "1323735" + }, + "2008-07-11": { + "1. open": "21.4200", + "2. high": "21.9700", + "3. low": "21.2300", + "4. close": "21.6400", + "5. volume": "1310877" + }, + "2008-07-10": { + "1. open": "21.9700", + "2. high": "22.0150", + "3. low": "21.4600", + "4. close": "21.8500", + "5. volume": "1238354" + }, + "2008-07-09": { + "1. open": "21.5900", + "2. high": "21.7800", + "3. low": "21.5100", + "4. close": "21.6500", + "5. volume": "1155418" + }, + "2008-07-08": { + "1. open": "21.1500", + "2. high": "21.9100", + "3. low": "21.1300", + "4. close": "21.5000", + "5. volume": "3116108" + }, + "2008-07-07": { + "1. open": "21.0500", + "2. high": "21.5700", + "3. low": "20.9400", + "4. close": "21.3200", + "5. volume": "1491680" + }, + "2008-07-03": { + "1. open": "21.2100", + "2. high": "21.3400", + "3. low": "20.5400", + "4. close": "20.9400", + "5. volume": "1530385" + }, + "2008-07-02": { + "1. open": "20.9100", + "2. high": "21.4900", + "3. low": "20.7900", + "4. close": "21.3400", + "5. volume": "1593477" + }, + "2008-07-01": { + "1. open": "20.8000", + "2. high": "20.8400", + "3. low": "20.0300", + "4. close": "20.6000", + "5. volume": "3516628" + }, + "2008-06-30": { + "1. open": "21.5800", + "2. high": "21.5800", + "3. low": "20.6200", + "4. close": "20.9800", + "5. volume": "3048004" + }, + "2008-06-27": { + "1. open": "22.0200", + "2. high": "22.0800", + "3. low": "21.5200", + "4. close": "21.6000", + "5. volume": "3328921" + }, + "2008-06-26": { + "1. open": "22.1500", + "2. high": "22.5600", + "3. low": "22.0700", + "4. close": "22.1700", + "5. volume": "2938407" + }, + "2008-06-25": { + "1. open": "22.3300", + "2. high": "22.8800", + "3. low": "22.2900", + "4. close": "22.5400", + "5. volume": "2268041" + }, + "2008-06-24": { + "1. open": "23.2500", + "2. high": "23.2500", + "3. low": "22.2000", + "4. close": "22.5400", + "5. volume": "4845550" + }, + "2008-06-23": { + "1. open": "24.0000", + "2. high": "24.0000", + "3. low": "23.5600", + "4. close": "23.6000", + "5. volume": "1562796" + }, + "2008-06-20": { + "1. open": "23.6600", + "2. high": "24.0000", + "3. low": "23.3200", + "4. close": "24.0000", + "5. volume": "2339498" + }, + "2008-06-19": { + "1. open": "23.8500", + "2. high": "24.0100", + "3. low": "23.4000", + "4. close": "23.8900", + "5. volume": "2262004" + }, + "2008-06-18": { + "1. open": "23.1000", + "2. high": "24.0000", + "3. low": "23.0600", + "4. close": "23.7900", + "5. volume": "1883134" + }, + "2008-06-17": { + "1. open": "23.7200", + "2. high": "23.7400", + "3. low": "23.2200", + "4. close": "23.4600", + "5. volume": "3945095" + }, + "2008-06-16": { + "1. open": "24.7300", + "2. high": "24.7700", + "3. low": "23.5000", + "4. close": "23.7100", + "5. volume": "2799015" + }, + "2008-06-13": { + "1. open": "24.1500", + "2. high": "24.7300", + "3. low": "24.0300", + "4. close": "24.6700", + "5. volume": "2718229" + }, + "2008-06-12": { + "1. open": "24.7700", + "2. high": "24.8500", + "3. low": "23.9950", + "4. close": "24.1800", + "5. volume": "1885825" + }, + "2008-06-11": { + "1. open": "24.9800", + "2. high": "24.9800", + "3. low": "24.0600", + "4. close": "24.3300", + "5. volume": "2352276" + }, + "2008-06-10": { + "1. open": "24.8800", + "2. high": "25.1000", + "3. low": "24.8500", + "4. close": "24.9300", + "5. volume": "3237519" + }, + "2008-06-09": { + "1. open": "24.8000", + "2. high": "25.3000", + "3. low": "24.6900", + "4. close": "24.9700", + "5. volume": "2018343" + }, + "2008-06-06": { + "1. open": "25.1200", + "2. high": "25.3700", + "3. low": "24.9300", + "4. close": "24.9800", + "5. volume": "4040897" + }, + "2008-06-05": { + "1. open": "24.8000", + "2. high": "26.3800", + "3. low": "24.7000", + "4. close": "25.5600", + "5. volume": "10802541" + }, + "2008-06-04": { + "1. open": "23.9500", + "2. high": "24.1900", + "3. low": "23.8800", + "4. close": "23.9000", + "5. volume": "2871238" + }, + "2008-06-03": { + "1. open": "23.8000", + "2. high": "24.2500", + "3. low": "23.5900", + "4. close": "24.2000", + "5. volume": "4636377" + }, + "2008-06-02": { + "1. open": "24.9700", + "2. high": "25.0700", + "3. low": "24.1100", + "4. close": "24.1200", + "5. volume": "2692521" + }, + "2008-05-30": { + "1. open": "24.8200", + "2. high": "25.4700", + "3. low": "24.7700", + "4. close": "25.1800", + "5. volume": "5456313" + }, + "2008-05-29": { + "1. open": "25.0100", + "2. high": "25.1400", + "3. low": "24.8500", + "4. close": "24.9500", + "5. volume": "6850828" + }, + "2008-05-28": { + "1. open": "25.2200", + "2. high": "25.4700", + "3. low": "25.0500", + "4. close": "25.2100", + "5. volume": "5346265" + }, + "2008-05-27": { + "1. open": "25.3600", + "2. high": "25.5300", + "3. low": "25.1200", + "4. close": "25.3800", + "5. volume": "1899240" + }, + "2008-05-23": { + "1. open": "25.5200", + "2. high": "25.7200", + "3. low": "25.2600", + "4. close": "25.4200", + "5. volume": "2421087" + }, + "2008-05-22": { + "1. open": "25.1400", + "2. high": "26.1300", + "3. low": "25.1200", + "4. close": "25.7200", + "5. volume": "7979958" + }, + "2008-05-21": { + "1. open": "25.3700", + "2. high": "25.7800", + "3. low": "25.2600", + "4. close": "25.5100", + "5. volume": "1729260" + }, + "2008-05-20": { + "1. open": "25.7000", + "2. high": "25.9400", + "3. low": "25.0000", + "4. close": "25.5500", + "5. volume": "8338029" + }, + "2008-05-19": { + "1. open": "26.1700", + "2. high": "26.4500", + "3. low": "25.9700", + "4. close": "26.0700", + "5. volume": "5645014" + }, + "2008-05-16": { + "1. open": "25.8600", + "2. high": "26.7500", + "3. low": "25.6700", + "4. close": "26.5000", + "5. volume": "11418172" + }, + "2008-05-15": { + "1. open": "25.7500", + "2. high": "26.4100", + "3. low": "25.5800", + "4. close": "26.0300", + "5. volume": "3969288" + }, + "2008-05-14": { + "1. open": "25.5000", + "2. high": "26.3100", + "3. low": "24.6000", + "4. close": "26.1700", + "5. volume": "4295515" + }, + "2008-05-13": { + "1. open": "25.3800", + "2. high": "25.9200", + "3. low": "25.2000", + "4. close": "25.9000", + "5. volume": "4518734" + }, + "2008-05-12": { + "1. open": "25.1100", + "2. high": "26.8500", + "3. low": "25.1000", + "4. close": "25.5700", + "5. volume": "7921758" + }, + "2008-05-09": { + "1. open": "25.1000", + "2. high": "25.4000", + "3. low": "24.9400", + "4. close": "25.2400", + "5. volume": "9747438" + }, + "2008-05-08": { + "1. open": "25.5800", + "2. high": "25.8300", + "3. low": "24.7400", + "4. close": "25.4000", + "5. volume": "11538048" + }, + "2008-05-07": { + "1. open": "25.2000", + "2. high": "25.8000", + "3. low": "24.8000", + "4. close": "25.5000", + "5. volume": "38943367" + }, + "2008-05-06": { + "1. open": "25.6100", + "2. high": "25.7000", + "3. low": "25.0200", + "4. close": "25.0500", + "5. volume": "3142070" + }, + "2008-05-05": { + "1. open": "26.1000", + "2. high": "26.4400", + "3. low": "25.0500", + "4. close": "26.4000", + "5. volume": "1664030" + }, + "2008-05-02": { + "1. open": "27.2000", + "2. high": "27.5000", + "3. low": "25.8000", + "4. close": "25.8000", + "5. volume": "2540647" + }, + "2008-05-01": { + "1. open": "28.0000", + "2. high": "28.0000", + "3. low": "27.0100", + "4. close": "27.1500", + "5. volume": "2050600" + }, + "2008-04-30": { + "1. open": "27.5000", + "2. high": "29.2000", + "3. low": "27.0000", + "4. close": "27.9500", + "5. volume": "927500" + }, + "2008-04-29": { + "1. open": "26.8000", + "2. high": "27.4000", + "3. low": "26.8000", + "4. close": "27.2000", + "5. volume": "927400" + }, + "2008-04-28": { + "1. open": "29.0000", + "2. high": "30.0000", + "3. low": "27.0500", + "4. close": "27.0500", + "5. volume": "906532" + } + } +} \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KDP/KDP_Q1_2025_Earnings_Conference_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KDP/KDP_Q1_2025_Earnings_Conference_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..7742151145be990f5f2ed52cb2f381053ca7a43d --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KDP/KDP_Q1_2025_Earnings_Conference_Call_Emotion.txt @@ -0,0 +1,755 @@ +{"timestamp": "2025-07-17 03:12:30.217", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, ladies and gentlemen, and thank you for standing by. Welcome to Keurig doctor Pepper's earnings call for the first quarter of twenty twenty five.", "text_tts": "quarter of twenty twenty five", "translate": "Good morning, ladies and gentlemen, and thank you for standing by. Welcome to Keurig doctor Pepper's earnings call for the first quarter of twenty twenty five.", "translate_tts": "Good morning ladies and gentlemen and thank you for standing by Welcome to Keurig doctor Peppers earnings call for the first quarter of twenty twenty five", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:12:31.193", "mode": "azero-full", "language": "en", "target": "en", "text": "Should you need assistance?", "text_tts": "Should you need assistance", "translate": "Should you need assistance?", "translate_tts": "Should you need assistance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:12:35.975", "mode": "azero-full", "language": "en", "target": "en", "text": "Please signal a conference specialist by pressing the STAR key followed by Xero.", "text_tts": "y followed by Xero", "translate": "Please signal a conference specialist by pressing the STAR key followed by Xero.", "translate_tts": "Please signal a conference specialist by pressing the STAR key followed by Xero", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:12:41.562", "mode": "azero-full", "language": "en", "target": "en", "text": "This conference call is being recorded, and there will be a question and answer session at the end of the call.", "text_tts": "at the end of the call", "translate": "This conference call is being recorded, and there will be a question and answer session at the end of the call.", "translate_tts": "This conference call is being recorded and there will be a question and answer session at the end of the call", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:12:45.687", "mode": "azero-full", "language": "en", "target": "en", "text": "To ask a question, you may press Star than One on your telephone keypad.", "text_tts": "on your telephone keypad", "translate": "To ask a question, you may press Star than One on your telephone keypad.", "translate_tts": "To ask a question you may press Star than One on your telephone keypad", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:12:49.235", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, please press Starvin two.", "text_tts": "question please press Starvin two", "translate": "To withdraw your question, please press Starvin two.", "translate_tts": "To withdraw your question please press Starvin two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:12:55.038", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to introduce Curric doctor Pepper's Senior Vice President of Finance,", "text_tts": "or Peppers Senior Vice President of Finance", "translate": "I would now like to introduce Curric doctor Pepper's Senior Vice President of Finance,", "translate_tts": "I would now like to introduce Curric doctor Peppers Senior Vice President of Finance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:12:58.136", "mode": "azero-full", "language": "en", "target": "en", "text": "Jane Gelfand. Ms. Gelfand, please go ahead.", "text_tts": "and Ms Gelfand please go ahead", "translate": "Jane Gelfand. Ms. Gelfand, please go ahead.", "translate_tts": "Jane Gelfand Ms Gelfand please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:13:01.068", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you and hello everyone.", "text_tts": "hello everyone", "translate": "Thank you and hello everyone.", "translate_tts": "Thank you and hello everyone", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:13:07.893", "mode": "azero-full", "language": "en", "target": "en", "text": "Earlier this morning, we issued two separate press releases detailing first quarter results,", "text_tts": "eases detailing first quarter results", "translate": "Earlier this morning, we issued two separate press releases detailing first quarter results,", "translate_tts": "Earlier this morning we issued two separate press releases detailing first quarter results", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:13:12.279", "mode": "azero-full", "language": "en", "target": "en", "text": "and announcing the appointment of new independent directors to", "text_tts": "the appointment of new independent directors to", "translate": "and announcing the appointment of new independent directors to", "translate_tts": "and announcing the appointment of new independent directors to", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:13:12.851", "mode": "azero-full", "language": "en", "target": "en", "text": "to our Board of Directors.", "text_tts": "to our Board of Directors", "translate": "to our Board of Directors.", "translate_tts": "to our Board of Directors", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:13:22.353", "mode": "azero-full", "language": "en", "target": "en", "text": "We will discuss these topics during this conference call and in the accompanying slide presentation that can be tracked in real time on the live webcast.", "text_tts": "ime on the live webcast", "translate": "We will discuss these topics during this conference call and in the accompanying slide presentation that can be tracked in real time on the live webcast.", "translate_tts": "We will discuss these topics during this conference call and in the accompanying slide presentation that can be tracked in real time on the live webcast", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:13:33.239", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we get started, I'd like to remind you that our remarks will include forward looking statements which reflect KDP's judgment, assumptions and analysis", "text_tts": "assumptions and analysis", "translate": "Before we get started, I'd like to remind you that our remarks will include forward looking statements which reflect KDP's judgment, assumptions and analysis", "translate_tts": "Before we get started Id like to remind you that our remarks will include forward looking statements which reflect KDPs judgment assumptions and analysis", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:13:34.347", "mode": "azero-full", "language": "en", "target": "en", "text": "only as of today.", "text_tts": "only as of today", "translate": "only as of today.", "translate_tts": "only as of today", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:13:38.806", "mode": "azero-full", "language": "en", "target": "en", "text": "Our actual results may differ materially from current expectations,", "text_tts": "expectations", "translate": "Our actual results may differ materially from current expectations,", "translate_tts": "Our actual results may differ materially from current expectations", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:13:43.214", "mode": "azero-full", "language": "en", "target": "en", "text": "based on a number of factors affecting KDP's business.", "text_tts": "number of factors affecting KDPs business", "translate": "based on a number of factors affecting KDP's business.", "translate_tts": "based on a number of factors affecting KDPs business", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:13:50.608", "mode": "azero-full", "language": "en", "target": "en", "text": "Except as required by law, we do not undertake any obligation to update any forward looking statements discussed today.", "text_tts": "statements discussed today", "translate": "Except as required by law, we do not undertake any obligation to update any forward looking statements discussed today.", "translate_tts": "Except as required by law we do not undertake any obligation to update any forward looking statements discussed today", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:13:58.162", "mode": "azero-full", "language": "en", "target": "en", "text": "For more information, please refer to our earnings release and the risk factors discussed in our most recent Forms ten K", "text_tts": "cent Forms ten K", "translate": "For more information, please refer to our earnings release and the risk factors discussed in our most recent Forms ten K", "translate_tts": "For more information please refer to our earnings release and the risk factors discussed in our most recent Forms ten K", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:14:02.472", "mode": "azero-full", "language": "en", "target": "en", "text": "and ten Q, which will be filed with the SEC later today.", "text_tts": "EC later today", "translate": "and ten Q, which will be filed with the SEC later today.", "translate_tts": "and ten Q which will be filed with the SEC later today", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:14:10.825", "mode": "azero-full", "language": "en", "target": "en", "text": "Consistent with previous quarters, we will be discussing our Q one performance on a non GAAP adjusted basis.", "text_tts": "P adjusted basis", "translate": "Consistent with previous quarters, we will be discussing our Q one performance on a non GAAP adjusted basis.", "translate_tts": "Consistent with previous quarters we will be discussing our Q one performance on a non GAAP adjusted basis", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:14:12.841", "mode": "azero-full", "language": "en", "target": "en", "text": "which reflects constant currency growth rates,", "text_tts": "constant currency growth rates", "translate": "which reflects constant currency growth rates,", "translate_tts": "which reflects constant currency growth rates", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:14:15.732", "mode": "azero-full", "language": "en", "target": "en", "text": "and excludes items affecting comparability.", "text_tts": "items affecting comparability", "translate": "and excludes items affecting comparability.", "translate_tts": "and excludes items affecting comparability", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:14:21.077", "mode": "azero-full", "language": "en", "target": "en", "text": "Definitions and reconciliations to the most directly comparable GAAP metrics", "text_tts": "trics", "translate": "Definitions and reconciliations to the most directly comparable GAAP metrics", "translate_tts": "Definitions and reconciliations to the most directly comparable GAAP metrics", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:14:23.257", "mode": "azero-full", "language": "en", "target": "en", "text": "are included in our earnings material.", "text_tts": "material", "translate": "are included in our earnings material.", "translate_tts": "are included in our earnings material", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:14:31.184", "mode": "azero-full", "language": "en", "target": "en", "text": "Here with us today to discuss our results are Curing doctor Pepper's Chief Executive Officer, Tim Kofer.", "text_tts": "cer Tim Kofer", "translate": "Here with us today to discuss our results are Curing doctor Pepper's Chief Executive Officer, Tim Kofer.", "translate_tts": "Here with us today to discuss our results are Curing doctor Peppers Chief Executive Officer Tim Kofer", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:14:35.871", "mode": "azero-full", "language": "en", "target": "en", "text": "and Chief Financial Officer and President International, Sudhanshu Priyadarshi.", "text_tts": "Officer and President International Sudhanshu Priyadarshi", "translate": "and Chief Financial Officer and President International, Sudhanshu Priyadarshi.", "translate_tts": "and Chief Financial Officer and President International Sudhanshu Priyadarshi", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:14:37.936", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now turn it over to Tim.", "text_tts": "over to Tim", "translate": "I'll now turn it over to Tim.", "translate_tts": "Ill now turn it over to Tim", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfand (SVP of Finance)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:14:40.707", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Jane, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thanks, Jane, and good morning, everyone.", "translate_tts": "Thanks Jane and good morning everyone", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:14:44.032", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first quarter results were strong.", "text_tts": "quarter results were strong", "translate": "Our first quarter results were strong.", "translate_tts": "Our first quarter results were strong", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:14:47.819", "mode": "azero-full", "language": "en", "target": "en", "text": "Net sales advanced more than six percent.", "text_tts": "advanced more than six percent", "translate": "Net sales advanced more than six percent.", "translate_tts": "Net sales advanced more than six percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:14:51.056", "mode": "azero-full", "language": "en", "target": "en", "text": "and EPS increased more than ten percent.", "text_tts": "S increased more than ten percent", "translate": "and EPS increased more than ten percent.", "translate_tts": "and EPS increased more than ten percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:14:57.601", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe KDP is well positioned in today's fluid macro environment.", "text_tts": "s fluid macro environment", "translate": "We believe KDP is well positioned in today's fluid macro environment.", "translate_tts": "We believe KDP is well positioned in todays fluid macro environment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:01.727", "mode": "azero-full", "language": "en", "target": "en", "text": "The operating and regulatory backdrop demands", "text_tts": "and regulatory backdrop demands", "translate": "The operating and regulatory backdrop demands", "translate_tts": "The operating and regulatory backdrop demands", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:05.117", "mode": "azero-full", "language": "en", "target": "en", "text": "a combination of organizational ballast,", "text_tts": "organizational ballast", "translate": "a combination of organizational ballast,", "translate_tts": "a combination of organizational ballast", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:06.168", "mode": "azero-full", "language": "en", "target": "en", "text": "and agility.", "text_tts": "and agility", "translate": "and agility.", "translate_tts": "and agility", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:11.954", "mode": "azero-full", "language": "en", "target": "en", "text": "as a scaled beverage player that is also the industry challenger.", "text_tts": "the industry challenger", "translate": "as a scaled beverage player that is also the industry challenger.", "translate_tts": "as a scaled beverage player that is also the industry challenger", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:15.882", "mode": "azero-full", "language": "en", "target": "en", "text": "KDP is fortunate to have both.", "text_tts": "is fortunate to have both", "translate": "KDP is fortunate to have both.", "translate_tts": "KDP is fortunate to have both", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:16.761", "mode": "azero-full", "language": "en", "target": "en", "text": "Q one.", "text_tts": "Q one", "translate": "Q one.", "translate_tts": "Q one", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:15:19.216", "mode": "azero-full", "language": "en", "target": "en", "text": "served as a good demonstration.", "text_tts": "good demonstration", "translate": "served as a good demonstration.", "translate_tts": "served as a good demonstration", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:25.161", "mode": "azero-full", "language": "en", "target": "en", "text": "Our resilience was evident in the strong top and bottom line results.", "text_tts": "top and bottom line results", "translate": "Our resilience was evident in the strong top and bottom line results.", "translate_tts": "Our resilience was evident in the strong top and bottom line results", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:32.418", "mode": "azero-full", "language": "en", "target": "en", "text": "While each of our segments faced different conditions in Q one, we executed well.", "text_tts": "one we executed well", "translate": "While each of our segments faced different conditions in Q one, we executed well.", "translate_tts": "While each of our segments faced different conditions in Q one we executed well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:34.531", "mode": "azero-full", "language": "en", "target": "en", "text": "to deliver strong and steady,", "text_tts": "steady", "translate": "to deliver strong and steady,", "translate_tts": "to deliver strong and steady", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:36.786", "mode": "azero-full", "language": "en", "target": "en", "text": "enterprise level performance.", "text_tts": "l performance", "translate": "enterprise level performance.", "translate_tts": "enterprise level performance", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:42.856", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we also moved quickly to assess and react to", "text_tts": "ssess and react to", "translate": "During the quarter, we also moved quickly to assess and react to", "translate_tts": "During the quarter we also moved quickly to assess and react to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:15:44.741", "mode": "azero-full", "language": "en", "target": "en", "text": "trade policy changes.", "text_tts": "changes", "translate": "trade policy changes.", "translate_tts": "trade policy changes", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:53.888", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking out to the balance of the year, our outlook now incorporates our best estimate of tariff related pressures", "text_tts": "timate of tariff related pressures", "translate": "Looking out to the balance of the year, our outlook now incorporates our best estimate of tariff related pressures", "translate_tts": "Looking out to the balance of the year our outlook now incorporates our best estimate of tariff related pressures", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:55.387", "mode": "azero-full", "language": "en", "target": "en", "text": "and mitigations.", "text_tts": "and mitigations", "translate": "and mitigations.", "translate_tts": "and mitigations", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:58.736", "mode": "azero-full", "language": "en", "target": "en", "text": "based on the policies in place today.", "text_tts": "policies in place today", "translate": "based on the policies in place today.", "translate_tts": "based on the policies in place today", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:02.820", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, we continue to expect", "text_tts": "we continue to expect", "translate": "As a result, we continue to expect", "translate_tts": "As a result we continue to expect", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:07.510", "mode": "azero-full", "language": "en", "target": "en", "text": "that twenty twenty five will be another solid year of growth.", "text_tts": "enty twenty five will be another solid year of growth", "translate": "that twenty twenty five will be another solid year of growth.", "translate_tts": "that twenty twenty five will be another solid year of growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:09.227", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are reaffirming.", "text_tts": "reaffirming", "translate": "and we are reaffirming.", "translate_tts": "and we are reaffirming", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:16:11.589", "mode": "azero-full", "language": "en", "target": "en", "text": "our full year guidance.", "text_tts": "year guidance", "translate": "our full year guidance.", "translate_tts": "our full year guidance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:16.620", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's now unpack the quarter's highlights and segment performance.", "text_tts": "the quarters highlights and segment performance", "translate": "Let's now unpack the quarter's highlights and segment performance.", "translate_tts": "Lets now unpack the quarters highlights and segment performance", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:20.678", "mode": "azero-full", "language": "en", "target": "en", "text": "Beyond the strong financial outcomes in Q one,", "text_tts": "nancial outcomes in Q one", "translate": "Beyond the strong financial outcomes in Q one,", "translate_tts": "Beyond the strong financial outcomes in Q one", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:26.002", "mode": "azero-full", "language": "en", "target": "en", "text": "There were several noteworthy achievements in the quarter also worth highlighting.", "text_tts": "worth highlighting", "translate": "There were several noteworthy achievements in the quarter also worth highlighting.", "translate_tts": "There were several noteworthy achievements in the quarter also worth highlighting", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:27.281", "mode": "azero-full", "language": "en", "target": "en", "text": "These include,", "text_tts": "These include", "translate": "These include,", "translate_tts": "These include", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:33.119", "mode": "azero-full", "language": "en", "target": "en", "text": "market share gains across iconic liquid refreshment beverage brands,", "text_tts": "brands", "translate": "market share gains across iconic liquid refreshment beverage brands,", "translate_tts": "market share gains across iconic liquid refreshment beverage brands", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:35.279", "mode": "azero-full", "language": "en", "target": "en", "text": "Like doctor Pepper and Canada Dry.", "text_tts": "pper and Canada Dry", "translate": "Like doctor Pepper and Canada Dry.", "translate_tts": "Like doctor Pepper and Canada Dry", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:40.107", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as newer brands like Electrolete and C four.", "text_tts": "er brands like Electrolete and C four", "translate": "as well as newer brands like Electrolete and C four.", "translate_tts": "as well as newer brands like Electrolete and C four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:50.336", "mode": "azero-full", "language": "en", "target": "en", "text": "accelerating price realization across each of our segments, reflecting actions to effectively manage inflation in twenty twenty five.", "text_tts": "in twenty twenty five", "translate": "accelerating price realization across each of our segments, reflecting actions to effectively manage inflation in twenty twenty five.", "translate_tts": "accelerating price realization across each of our segments reflecting actions to effectively manage inflation in twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:16:54.958", "mode": "azero-full", "language": "en", "target": "en", "text": "A smooth start to the integration of Ghost Energy.", "text_tts": "to the integration of Ghost Energy", "translate": "A smooth start to the integration of Ghost Energy.", "translate_tts": "A smooth start to the integration of Ghost Energy", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:01.031", "mode": "azero-full", "language": "en", "target": "en", "text": "We are hitting the ground running in establishing a true energy platform.", "text_tts": "true energy platform", "translate": "We are hitting the ground running in establishing a true energy platform.", "translate_tts": "We are hitting the ground running in establishing a true energy platform", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:04.807", "mode": "azero-full", "language": "en", "target": "en", "text": "with a six point five percent market share position already", "text_tts": "ix point five percent market share position already", "translate": "with a six point five percent market share position already", "translate_tts": "with a six point five percent market share position already", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:06.163", "mode": "azero-full", "language": "en", "target": "en", "text": "and momentum building.", "text_tts": "and momentum building", "translate": "and momentum building.", "translate_tts": "and momentum building", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:12.615", "mode": "azero-full", "language": "en", "target": "en", "text": "strong operating discipline, particularly in overhead cost management.", "text_tts": "discipline particularly in overhead cost management", "translate": "strong operating discipline, particularly in overhead cost management.", "translate_tts": "strong operating discipline particularly in overhead cost management", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:15.981", "mode": "azero-full", "language": "en", "target": "en", "text": "and smart capital allocation.", "text_tts": "capital allocation", "translate": "and smart capital allocation.", "translate_tts": "and smart capital allocation", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:23.125", "mode": "azero-full", "language": "en", "target": "en", "text": "including the monetization of our very successful multiyear VitaCocco investment.", "text_tts": "ear VitaCocco investment", "translate": "including the monetization of our very successful multiyear VitaCocco investment.", "translate_tts": "including the monetization of our very successful multiyear VitaCocco investment", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:27.465", "mode": "azero-full", "language": "en", "target": "en", "text": "Vitacoco has been a valued partner for the past fifteen years.", "text_tts": "fifteen years", "translate": "Vitacoco has been a valued partner for the past fifteen years.", "translate_tts": "Vitacoco has been a valued partner for the past fifteen years", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:36.046", "mode": "azero-full", "language": "en", "target": "en", "text": "and we recently extended our distribution partnership to capture the significant growth opportunity ahead.", "text_tts": "significant growth opportunity ahead", "translate": "and we recently extended our distribution partnership to capture the significant growth opportunity ahead.", "translate_tts": "and we recently extended our distribution partnership to capture the significant growth opportunity ahead", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:42.833", "mode": "azero-full", "language": "en", "target": "en", "text": "At the segment level, US refreshment beverages continued to outperform", "text_tts": "US refreshment beverages continued to outperform", "translate": "At the segment level, US refreshment beverages continued to outperform", "translate_tts": "At the segment level US refreshment beverages continued to outperform", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:46.102", "mode": "azero-full", "language": "en", "target": "en", "text": "on the back of very strong CSD trends.", "text_tts": "very strong CSD trends", "translate": "on the back of very strong CSD trends.", "translate_tts": "on the back of very strong CSD trends", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:55.650", "mode": "azero-full", "language": "en", "target": "en", "text": "US coffee experienced a softer start as the category began to work through commodity driven inflationary challenges.", "text_tts": "inflationary challenges", "translate": "US coffee experienced a softer start as the category began to work through commodity driven inflationary challenges.", "translate_tts": "US coffee experienced a softer start as the category began to work through commodity driven inflationary challenges", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:02.424", "mode": "azero-full", "language": "en", "target": "en", "text": "and international proved resilient against a dynamic macro backdrop.", "text_tts": "backdrop", "translate": "and international proved resilient against a dynamic macro backdrop.", "translate_tts": "and international proved resilient against a dynamic macro backdrop", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:18:07.748", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now dive deeper into each of our segments.", "text_tts": "deeper into each of our segments", "translate": "I'll now dive deeper into each of our segments.", "translate_tts": "Ill now dive deeper into each of our segments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:18:10.235", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's start with US refreshment beverages.", "text_tts": "US refreshment beverages", "translate": "Let's start with US refreshment beverages.", "translate_tts": "Lets start with US refreshment beverages", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:13.538", "mode": "azero-full", "language": "en", "target": "en", "text": "which was the clear standout in the first quarter.", "text_tts": "clear standout in the first quarter", "translate": "which was the clear standout in the first quarter.", "translate_tts": "which was the clear standout in the first quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:17.773", "mode": "azero-full", "language": "en", "target": "en", "text": "Net sales grew eleven percent.", "text_tts": "grew eleven percent", "translate": "Net sales grew eleven percent.", "translate_tts": "Net sales grew eleven percent", "is_final": false, "emotion": "😮", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:26.120", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by strength in our core CSD portfolio as well as the initial contribution of our Ghost acquisition.", "text_tts": "Ghost acquisition", "translate": "driven by strength in our core CSD portfolio as well as the initial contribution of our Ghost acquisition.", "translate_tts": "driven by strength in our core CSD portfolio as well as the initial contribution of our Ghost acquisition", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:31.228", "mode": "azero-full", "language": "en", "target": "en", "text": "Our CSDs outperformed in a healthy category.", "text_tts": "SDs outperformed in a healthy category", "translate": "Our CSDs outperformed in a healthy category.", "translate_tts": "Our CSDs outperformed in a healthy category", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:35.881", "mode": "azero-full", "language": "en", "target": "en", "text": "As consumer obsessed brand builders, we delivered this result.", "text_tts": "obsessed brand builders we delivered this result", "translate": "As consumer obsessed brand builders, we delivered this result.", "translate_tts": "As consumer obsessed brand builders we delivered this result", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:38.968", "mode": "azero-full", "language": "en", "target": "en", "text": "through a combination of impactful innovation,", "text_tts": "of impactful innovation", "translate": "through a combination of impactful innovation,", "translate_tts": "through a combination of impactful innovation", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:43.939", "mode": "azero-full", "language": "en", "target": "en", "text": "strong commercial execution and full funnel marketing.", "text_tts": "execution and full funnel marketing", "translate": "strong commercial execution and full funnel marketing.", "translate_tts": "strong commercial execution and full funnel marketing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:47.292", "mode": "azero-full", "language": "en", "target": "en", "text": "Doctor Pepper had another great quarter.", "text_tts": "pper had another great quarter", "translate": "Doctor Pepper had another great quarter.", "translate_tts": "Doctor Pepper had another great quarter", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:50.038", "mode": "azero-full", "language": "en", "target": "en", "text": "with sizable market share gains.", "text_tts": "zable market share gains", "translate": "with sizable market share gains.", "translate_tts": "with sizable market share gains", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:57.506", "mode": "azero-full", "language": "en", "target": "en", "text": "including a meaningful contribution from our highly incremental doctor Pepper BlackBerry launch in February.", "text_tts": "doctor Pepper BlackBerry launch in February", "translate": "including a meaningful contribution from our highly incremental doctor Pepper BlackBerry launch in February.", "translate_tts": "including a meaningful contribution from our highly incremental doctor Pepper BlackBerry launch in February", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:59.395", "mode": "azero-full", "language": "en", "target": "en", "text": "the new product.", "text_tts": "the new product", "translate": "the new product.", "translate_tts": "the new product", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:02.265", "mode": "azero-full", "language": "en", "target": "en", "text": "which pairs the iconic doctor Pepper flavor.", "text_tts": "the iconic doctor Pepper flavor", "translate": "which pairs the iconic doctor Pepper flavor.", "translate_tts": "which pairs the iconic doctor Pepper flavor", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:04.394", "mode": "azero-full", "language": "en", "target": "en", "text": "with the rich sweetness of", "text_tts": "sweetness of", "translate": "with the rich sweetness of", "translate_tts": "with the rich sweetness of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:04.923", "mode": "azero-full", "language": "en", "target": "en", "text": "of Blackberry.", "text_tts": "of Blackberry", "translate": "of Blackberry.", "translate_tts": "of Blackberry", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:09.052", "mode": "azero-full", "language": "en", "target": "en", "text": "has captured nearly a point of CSD share.", "text_tts": "nearly a point of CSD share", "translate": "has captured nearly a point of CSD share.", "translate_tts": "has captured nearly a point of CSD share", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:14.727", "mode": "azero-full", "language": "en", "target": "en", "text": "and is performing on par with our most successful innovations from recent years.", "text_tts": "innovations from recent years", "translate": "and is performing on par with our most successful innovations from recent years.", "translate_tts": "and is performing on par with our most successful innovations from recent years", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:18.400", "mode": "azero-full", "language": "en", "target": "en", "text": "The Dr. Pepper franchise continues.", "text_tts": "franchise continues", "translate": "The Dr. Pepper franchise continues.", "translate_tts": "The Dr Pepper franchise continues", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:21.526", "mode": "azero-full", "language": "en", "target": "en", "text": "to gain distribution breadth and depth.", "text_tts": "breadth and depth", "translate": "to gain distribution breadth and depth.", "translate_tts": "to gain distribution breadth and depth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:25.798", "mode": "azero-full", "language": "en", "target": "en", "text": "thanks to innovation and zero format expansion.", "text_tts": "and zero format expansion", "translate": "thanks to innovation and zero format expansion.", "translate_tts": "thanks to innovation and zero format expansion", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:31.152", "mode": "azero-full", "language": "en", "target": "en", "text": "which remains a multiyear growth opportunity for this powerhouse brand.", "text_tts": "powerhouse brand", "translate": "which remains a multiyear growth opportunity for this powerhouse brand.", "translate_tts": "which remains a multiyear growth opportunity for this powerhouse brand", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:38.341", "mode": "azero-full", "language": "en", "target": "en", "text": "We also delivered healthy net sales growth in Canada Dry and seven up.", "text_tts": "ada Dry and seven up", "translate": "We also delivered healthy net sales growth in Canada Dry and seven up.", "translate_tts": "We also delivered healthy net sales growth in Canada Dry and seven up", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:46.505", "mode": "azero-full", "language": "en", "target": "en", "text": "due to attractive returns on recently stepped up innovation, marketing support and product refreshment.", "text_tts": "ting support and product refreshment", "translate": "due to attractive returns on recently stepped up innovation, marketing support and product refreshment.", "translate_tts": "due to attractive returns on recently stepped up innovation marketing support and product refreshment", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:51.031", "mode": "azero-full", "language": "en", "target": "en", "text": "including our early twenty twenty five launch of Seven Up Tropical.", "text_tts": "early twenty twenty five launch of Seven Up Tropical", "translate": "including our early twenty twenty five launch of Seven Up Tropical.", "translate_tts": "including our early twenty twenty five launch of Seven Up Tropical", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:58.921", "mode": "azero-full", "language": "en", "target": "en", "text": "More exciting activity for these and other CSD brands like ANW is forthcoming.", "text_tts": "forthcoming", "translate": "More exciting activity for these and other CSD brands like ANW is forthcoming.", "translate_tts": "More exciting activity for these and other CSD brands like ANW is forthcoming", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:20:05.287", "mode": "azero-full", "language": "en", "target": "en", "text": "Our energy portfolio was another area of strength in the quarter.", "text_tts": "in the quarter", "translate": "Our energy portfolio was another area of strength in the quarter.", "translate_tts": "Our energy portfolio was another area of strength in the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:20:12.103", "mode": "azero-full", "language": "en", "target": "en", "text": "Entering year three of our partnership, C four maintained its momentum.", "text_tts": "maintained its momentum", "translate": "Entering year three of our partnership, C four maintained its momentum.", "translate_tts": "Entering year three of our partnership C four maintained its momentum", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:20:20.757", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by DSD execution to expand the brand's distribution points and grow display penetration.", "text_tts": "penetration", "translate": "driven by DSD execution to expand the brand's distribution points and grow display penetration.", "translate_tts": "driven by DSD execution to expand the brands distribution points and grow display penetration", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:20:24.978", "mode": "azero-full", "language": "en", "target": "en", "text": "Our integration of Ghost kicked off well.", "text_tts": "of Ghost kicked off well", "translate": "Our integration of Ghost kicked off well.", "translate_tts": "Our integration of Ghost kicked off well", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:20:29.044", "mode": "azero-full", "language": "en", "target": "en", "text": "as did the distribution transition in late Q one.", "text_tts": "the distribution transition in late Q one", "translate": "as did the distribution transition in late Q one.", "translate_tts": "as did the distribution transition in late Q one", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:20:34.718", "mode": "azero-full", "language": "en", "target": "en", "text": "As we assume full influence over the brand all the way to the shelf,", "text_tts": "way to the shelf", "translate": "As we assume full influence over the brand all the way to the shelf,", "translate_tts": "As we assume full influence over the brand all the way to the shelf", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:20:38.140", "mode": "azero-full", "language": "en", "target": "en", "text": "We are beginning to execute against ghosts.", "text_tts": "to execute against ghosts", "translate": "We are beginning to execute against ghosts.", "translate_tts": "We are beginning to execute against ghosts", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:20:40.353", "mode": "azero-full", "language": "en", "target": "en", "text": "significant growth opportunities.", "text_tts": "opportunities", "translate": "significant growth opportunities.", "translate_tts": "significant growth opportunities", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:20:47.993", "mode": "azero-full", "language": "en", "target": "en", "text": "We are doing the same with emerging brands like Female Forward Bloom Sparkling Energy.", "text_tts": "Forward Bloom Sparkling Energy", "translate": "We are doing the same with emerging brands like Female Forward Bloom Sparkling Energy.", "translate_tts": "We are doing the same with emerging brands like Female Forward Bloom Sparkling Energy", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:20:48.218", "mode": "azero-full", "language": "en", "target": "en", "text": "Which", "text_tts": "Which", "translate": "Which", "translate_tts": "Which", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:20:49.819", "mode": "azero-full", "language": "en", "target": "en", "text": "quickly scaled.", "text_tts": "quickly scaled", "translate": "quickly scaled.", "translate_tts": "quickly scaled", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:20:53.227", "mode": "azero-full", "language": "en", "target": "en", "text": "to a half a share point in the category during Q one.", "text_tts": "Q one", "translate": "to a half a share point in the category during Q one.", "translate_tts": "to a half a share point in the category during Q one", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:20:58.786", "mode": "azero-full", "language": "en", "target": "en", "text": "and the recently launched mainstream focused Black Rifle energy line.", "text_tts": "launched mainstream focused Black Rifle energy line", "translate": "and the recently launched mainstream focused Black Rifle energy line.", "translate_tts": "and the recently launched mainstream focused Black Rifle energy line", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:21:04.217", "mode": "azero-full", "language": "en", "target": "en", "text": "Now that our thoughtfully constructed energy portfolio is in place,", "text_tts": "r thoughtfully constructed energy portfolio is in place", "translate": "Now that our thoughtfully constructed energy portfolio is in place,", "translate_tts": "Now that our thoughtfully constructed energy portfolio is in place", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:21:10.962", "mode": "azero-full", "language": "en", "target": "en", "text": "We are confident in our right to win, and our team is eager to seize the opportunity.", "text_tts": "team is eager to seize the opportunity", "translate": "We are confident in our right to win, and our team is eager to seize the opportunity.", "translate_tts": "We are confident in our right to win and our team is eager to seize the opportunity", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:21:17.709", "mode": "azero-full", "language": "en", "target": "en", "text": "In sports hydration, another exciting emerging category for KDP,", "text_tts": "KDP", "translate": "In sports hydration, another exciting emerging category for KDP,", "translate_tts": "In sports hydration another exciting emerging category for KDP", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:21:21.109", "mode": "azero-full", "language": "en", "target": "en", "text": "Our work with Electroleat is entering year two.", "text_tts": "Electroleat is entering year two", "translate": "Our work with Electroleat is entering year two.", "translate_tts": "Our work with Electroleat is entering year two", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:21:22.946", "mode": "azero-full", "language": "en", "target": "en", "text": "on a strong growth trajectory.", "text_tts": "growth trajectory", "translate": "on a strong growth trajectory.", "translate_tts": "on a strong growth trajectory", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:21:29.461", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q one, the brand enjoyed significant and accelerating share gains.", "text_tts": "ing share gains", "translate": "In Q one, the brand enjoyed significant and accelerating share gains.", "translate_tts": "In Q one the brand enjoyed significant and accelerating share gains", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:21:32.110", "mode": "azero-full", "language": "en", "target": "en", "text": "which should sustain as we pursue.", "text_tts": "as we pursue", "translate": "which should sustain as we pursue.", "translate_tts": "which should sustain as we pursue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:21:33.793", "mode": "azero-full", "language": "en", "target": "en", "text": "distribution white space,", "text_tts": "white space", "translate": "distribution white space,", "translate_tts": "distribution white space", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:21:36.165", "mode": "azero-full", "language": "en", "target": "en", "text": "and new packaging and product forms.", "text_tts": "and product forms", "translate": "and new packaging and product forms.", "translate_tts": "and new packaging and product forms", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:21:39.516", "mode": "azero-full", "language": "en", "target": "en", "text": "Alongside our partner, Grupo Pisa,", "text_tts": "our partner Grupo Pisa", "translate": "Alongside our partner, Grupo Pisa,", "translate_tts": "Alongside our partner Grupo Pisa", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:21:41.021", "mode": "azero-full", "language": "en", "target": "en", "text": "We are committed.", "text_tts": "We are committed", "translate": "We are committed.", "translate_tts": "We are committed", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:21:45.335", "mode": "azero-full", "language": "en", "target": "en", "text": "to building Electroleat into a national and mainstream player.", "text_tts": "leat into a national and mainstream player", "translate": "to building Electroleat into a national and mainstream player.", "translate_tts": "to building Electroleat into a national and mainstream player", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:21:47.525", "mode": "azero-full", "language": "en", "target": "en", "text": "which will be supported.", "text_tts": "supported", "translate": "which will be supported.", "translate_tts": "which will be supported", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:21:50.080", "mode": "azero-full", "language": "en", "target": "en", "text": "by a state of the art manufacturing facility,", "text_tts": "the art manufacturing facility", "translate": "by a state of the art manufacturing facility,", "translate_tts": "by a state of the art manufacturing facility", "is_final": false, "emotion": "😔", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:21:53.131", "mode": "azero-full", "language": "en", "target": "en", "text": "currently under construction in Texas.", "text_tts": "nstruction in Texas", "translate": "currently under construction in Texas.", "translate_tts": "currently under construction in Texas", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:22:00.998", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, we're very pleased with our US Refreshment Beverages performance.", "text_tts": "Refreshment Beverages performance", "translate": "Overall, we're very pleased with our US Refreshment Beverages performance.", "translate_tts": "Overall were very pleased with our US Refreshment Beverages performance", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:22:04.144", "mode": "azero-full", "language": "en", "target": "en", "text": "Our portfolio has momentum.", "text_tts": "has momentum", "translate": "Our portfolio has momentum.", "translate_tts": "Our portfolio has momentum", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:22:07.370", "mode": "azero-full", "language": "en", "target": "en", "text": "we are executing at a high level.", "text_tts": "at a high level", "translate": "we are executing at a high level.", "translate_tts": "we are executing at a high level", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:22:10.403", "mode": "azero-full", "language": "en", "target": "en", "text": "and we have strong commercial plans.", "text_tts": "strong commercial plans", "translate": "and we have strong commercial plans.", "translate_tts": "and we have strong commercial plans", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:22:11.114", "mode": "azero-full", "language": "en", "target": "en", "text": "for the rest.", "text_tts": "for the rest", "translate": "for the rest.", "translate_tts": "for the rest", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:22:12.663", "mode": "azero-full", "language": "en", "target": "en", "text": "of twenty twenty five.", "text_tts": "of twenty twenty five", "translate": "of twenty twenty five.", "translate_tts": "of twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:22:18.684", "mode": "azero-full", "language": "en", "target": "en", "text": "In US coffee, Q one was a challenging quarter.", "text_tts": "Q one was a challenging quarter", "translate": "In US coffee, Q one was a challenging quarter.", "translate_tts": "In US coffee Q one was a challenging quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:22:23.271", "mode": "azero-full", "language": "en", "target": "en", "text": "with a three point seven percent net sales decline and profit pressure.", "text_tts": "ales decline and profit pressure", "translate": "with a three point seven percent net sales decline and profit pressure.", "translate_tts": "with a three point seven percent net sales decline and profit pressure", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:22:27.846", "mode": "azero-full", "language": "en", "target": "en", "text": "Though the single serve categories transition in twenty twenty five", "text_tts": "le serve categories transition in twenty twenty five", "translate": "Though the single serve categories transition in twenty twenty five", "translate_tts": "Though the single serve categories transition in twenty twenty five", "is_final": false, "emotion": "😮", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:22:29.365", "mode": "azero-full", "language": "en", "target": "en", "text": "from volume led to", "text_tts": "from volume led to", "translate": "from volume led to", "translate_tts": "from volume led to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:22:33.128", "mode": "azero-full", "language": "en", "target": "en", "text": "to pricing led growth requires some patience to navigate.", "text_tts": "growth requires some patience to navigate", "translate": "to pricing led growth requires some patience to navigate.", "translate_tts": "to pricing led growth requires some patience to navigate", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:22:36.375", "mode": "azero-full", "language": "en", "target": "en", "text": "Our dual priorities are steadfast.", "text_tts": "priorities are steadfast", "translate": "Our dual priorities are steadfast.", "translate_tts": "Our dual priorities are steadfast", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:22:37.671", "mode": "azero-full", "language": "en", "target": "en", "text": "First.", "text_tts": "First", "translate": "First.", "translate_tts": "First", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:22:41.456", "mode": "azero-full", "language": "en", "target": "en", "text": "mitigating record green coffee inflation.", "text_tts": "record green coffee inflation", "translate": "mitigating record green coffee inflation.", "translate_tts": "mitigating record green coffee inflation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:22:42.796", "mode": "azero-full", "language": "en", "target": "en", "text": "and second.", "text_tts": "and second", "translate": "and second.", "translate_tts": "and second", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:22:48.627", "mode": "azero-full", "language": "en", "target": "en", "text": "fortifying our long term growth model by addressing evolving consumer needs.", "text_tts": "addressing evolving consumer needs", "translate": "fortifying our long term growth model by addressing evolving consumer needs.", "translate_tts": "fortifying our long term growth model by addressing evolving consumer needs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:22:54.085", "mode": "azero-full", "language": "en", "target": "en", "text": "During the first quarter, we took actions in support of both of these priorities.", "text_tts": "of these priorities", "translate": "During the first quarter, we took actions in support of both of these priorities.", "translate_tts": "During the first quarter we took actions in support of both of these priorities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:22:58.123", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll begin with mitigating green coffee inflation.", "text_tts": "mitigating green coffee inflation", "translate": "I'll begin with mitigating green coffee inflation.", "translate_tts": "Ill begin with mitigating green coffee inflation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:08.203", "mode": "azero-full", "language": "en", "target": "en", "text": "Given the magnitude of the pressure that we and the industry are facing, we implemented a price increase across our owned and licensed brands to", "text_tts": "and licensed brands to", "translate": "Given the magnitude of the pressure that we and the industry are facing, we implemented a price increase across our owned and licensed brands to", "translate_tts": "Given the magnitude of the pressure that we and the industry are facing we implemented a price increase across our owned and licensed brands to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:08.943", "mode": "azero-full", "language": "en", "target": "en", "text": "to start the year.", "text_tts": "to start the year", "translate": "to start the year.", "translate_tts": "to start the year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:14.563", "mode": "azero-full", "language": "en", "target": "en", "text": "These pricing actions appeared on shelf earlier than many peers.", "text_tts": "many peers", "translate": "These pricing actions appeared on shelf earlier than many peers.", "translate_tts": "These pricing actions appeared on shelf earlier than many peers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:19.162", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in short term volume and mix trade offs in Q one.", "text_tts": "fs in Q one", "translate": "resulting in short term volume and mix trade offs in Q one.", "translate_tts": "resulting in short term volume and mix trade offs in Q one", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:24.008", "mode": "azero-full", "language": "en", "target": "en", "text": "As already announced industry pricing layers in.", "text_tts": "announced industry pricing layers in", "translate": "As already announced industry pricing layers in.", "translate_tts": "As already announced industry pricing layers in", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:28.660", "mode": "azero-full", "language": "en", "target": "en", "text": "over the coming months, we expect to see more typical price gaps", "text_tts": "typical price gaps", "translate": "over the coming months, we expect to see more typical price gaps", "translate_tts": "over the coming months we expect to see more typical price gaps", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:30.732", "mode": "azero-full", "language": "en", "target": "en", "text": "among key single serve brands,", "text_tts": "single serve brands", "translate": "among key single serve brands,", "translate_tts": "among key single serve brands", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:37.527", "mode": "azero-full", "language": "en", "target": "en", "text": "and for the net impact of our actions to become more favorable looking out into the back half.", "text_tts": "more favorable looking out into the back half", "translate": "and for the net impact of our actions to become more favorable looking out into the back half.", "translate_tts": "and for the net impact of our actions to become more favorable looking out into the back half", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:46.069", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue to evaluate all available levers to offset inflation over the course of the year.", "text_tts": "inflation over the course of the year", "translate": "We will continue to evaluate all available levers to offset inflation over the course of the year.", "translate_tts": "We will continue to evaluate all available levers to offset inflation over the course of the year", "is_final": false, "emotion": "😡", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:48.841", "mode": "azero-full", "language": "en", "target": "en", "text": "These include potential additional pricing.", "text_tts": "potential additional pricing", "translate": "These include potential additional pricing.", "translate_tts": "These include potential additional pricing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:50.764", "mode": "azero-full", "language": "en", "target": "en", "text": "more productivity savings.", "text_tts": "savings", "translate": "more productivity savings.", "translate_tts": "more productivity savings", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:52.998", "mode": "azero-full", "language": "en", "target": "en", "text": "and a sharper focus.", "text_tts": "er focus", "translate": "and a sharper focus.", "translate_tts": "and a sharper focus", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:54.914", "mode": "azero-full", "language": "en", "target": "en", "text": "on the highest returning products,", "text_tts": "returning products", "translate": "on the highest returning products,", "translate_tts": "on the highest returning products", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:55.636", "mode": "azero-full", "language": "en", "target": "en", "text": "Channels.", "text_tts": "Channels", "translate": "Channels.", "translate_tts": "Channels", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:56.812", "mode": "azero-full", "language": "en", "target": "en", "text": "and households.", "text_tts": "and households", "translate": "and households.", "translate_tts": "and households", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:24:00.202", "mode": "azero-full", "language": "en", "target": "en", "text": "This brings me to our second priority.", "text_tts": "second priority", "translate": "This brings me to our second priority.", "translate_tts": "This brings me to our second priority", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:24:03.285", "mode": "azero-full", "language": "en", "target": "en", "text": "fortifying our long term growth model.", "text_tts": "our long term growth model", "translate": "fortifying our long term growth model.", "translate_tts": "fortifying our long term growth model", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:24:06.256", "mode": "azero-full", "language": "en", "target": "en", "text": "We are going after premium.", "text_tts": "premium", "translate": "We are going after premium.", "translate_tts": "We are going after premium", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:06.965", "mode": "azero-full", "language": "en", "target": "en", "text": "cold.", "text_tts": "cold", "translate": "cold.", "translate_tts": "cold", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:09.655", "mode": "azero-full", "language": "en", "target": "en", "text": "and next generation opportunities to", "text_tts": "opportunities to", "translate": "and next generation opportunities to", "translate_tts": "and next generation opportunities to", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:11.116", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive Curings.", "text_tts": "to drive Curings", "translate": "to drive Curings.", "translate_tts": "to drive Curings", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:12.291", "mode": "azero-full", "language": "en", "target": "en", "text": "future growth.", "text_tts": "future growth", "translate": "future growth.", "translate_tts": "future growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:14.566", "mode": "azero-full", "language": "en", "target": "en", "text": "With Q one progress, a", "text_tts": "one progress a", "translate": "With Q one progress, a", "translate_tts": "With Q one progress a", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:24:15.998", "mode": "azero-full", "language": "en", "target": "en", "text": "across each dimension.", "text_tts": "dimension", "translate": "across each dimension.", "translate_tts": "across each dimension", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:21.720", "mode": "azero-full", "language": "en", "target": "en", "text": "We've been building a tier of premium and super premium coffees.", "text_tts": "premium coffees", "translate": "We've been building a tier of premium and super premium coffees.", "translate_tts": "Weve been building a tier of premium and super premium coffees", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:24.323", "mode": "azero-full", "language": "en", "target": "en", "text": "anchored by brands like Lavatsa,", "text_tts": "rands like Lavatsa", "translate": "anchored by brands like Lavatsa,", "translate_tts": "anchored by brands like Lavatsa", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:25.437", "mode": "azero-full", "language": "en", "target": "en", "text": "La Colomb.", "text_tts": "La Colomb", "translate": "La Colomb.", "translate_tts": "La Colomb", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:26.553", "mode": "azero-full", "language": "en", "target": "en", "text": "fills.", "text_tts": "fills", "translate": "fills.", "translate_tts": "fills", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:27.680", "mode": "azero-full", "language": "en", "target": "en", "text": "and others.", "text_tts": "and others", "translate": "and others.", "translate_tts": "and others", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:34.616", "mode": "azero-full", "language": "en", "target": "en", "text": "These additions resonate with higher value consumers and drive positive mix.", "text_tts": "and drive positive mix", "translate": "These additions resonate with higher value consumers and drive positive mix.", "translate_tts": "These additions resonate with higher value consumers and drive positive mix", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:35.668", "mode": "azero-full", "language": "en", "target": "en", "text": "and we've proven", "text_tts": "and weve proven", "translate": "and we've proven", "translate_tts": "and weve proven", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:39.118", "mode": "azero-full", "language": "en", "target": "en", "text": "we can strongly accelerate these brands growth.", "text_tts": "accelerate these brands growth", "translate": "we can strongly accelerate these brands growth.", "translate_tts": "we can strongly accelerate these brands growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:41.604", "mode": "azero-full", "language": "en", "target": "en", "text": "when part of our portfolio.", "text_tts": "of our portfolio", "translate": "when part of our portfolio.", "translate_tts": "when part of our portfolio", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:45.457", "mode": "azero-full", "language": "en", "target": "en", "text": "As an example, Lavatsa K Cup Pods.", "text_tts": "Lavatsa K Cup Pods", "translate": "As an example, Lavatsa K Cup Pods.", "translate_tts": "As an example Lavatsa K Cup Pods", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:50.061", "mode": "azero-full", "language": "en", "target": "en", "text": "saw over thirty percent growth in Q one retail sales.", "text_tts": "retail sales", "translate": "saw over thirty percent growth in Q one retail sales.", "translate_tts": "saw over thirty percent growth in Q one retail sales", "is_final": false, "emotion": "🤢", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:53.909", "mode": "azero-full", "language": "en", "target": "en", "text": "demonstrating significantly enhanced momentum,", "text_tts": "ficantly enhanced momentum", "translate": "demonstrating significantly enhanced momentum,", "translate_tts": "demonstrating significantly enhanced momentum", "is_final": false, "emotion": "", "events": "👨📯😲💨", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:59.471", "mode": "azero-full", "language": "en", "target": "en", "text": "just a couple of quarters after we assumed the brand license last year.", "text_tts": "license last year", "translate": "just a couple of quarters after we assumed the brand license last year.", "translate_tts": "just a couple of quarters after we assumed the brand license last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:04.778", "mode": "azero-full", "language": "en", "target": "en", "text": "Another major focus area is capturing more cold occasions.", "text_tts": "ld occasions", "translate": "Another major focus area is capturing more cold occasions.", "translate_tts": "Another major focus area is capturing more cold occasions", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:06.556", "mode": "azero-full", "language": "en", "target": "en", "text": "through a variety of", "text_tts": "through a variety of", "translate": "through a variety of", "translate_tts": "through a variety of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:08.459", "mode": "azero-full", "language": "en", "target": "en", "text": "total coffee formats.", "text_tts": "ee formats", "translate": "total coffee formats.", "translate_tts": "total coffee formats", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:17.561", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q one, we introduced new flavors to expand on twenty twenty four's successful refreshers platform.", "text_tts": "pand on twenty twenty fours successful refreshers platform", "translate": "In Q one, we introduced new flavors to expand on twenty twenty four's successful refreshers platform.", "translate_tts": "In Q one we introduced new flavors to expand on twenty twenty fours successful refreshers platform", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:21.749", "mode": "azero-full", "language": "en", "target": "en", "text": "These products are proving highly incremental at key retailers.", "text_tts": "are proving highly incremental at key retailers", "translate": "These products are proving highly incremental at key retailers.", "translate_tts": "These products are proving highly incremental at key retailers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:37.397", "mode": "azero-full", "language": "en", "target": "en", "text": "Our lock alone ready to drink coffees also continued to scale nicely in the quarter, supporting the brand's transformation into a formidable challenger in this multibillion dollar beverage space.", "text_tts": "space", "translate": "Our lock alone ready to drink coffees also continued to scale nicely in the quarter, supporting the brand's transformation into a formidable challenger in this multibillion dollar beverage space.", "translate_tts": "Our lock alone ready to drink coffees also continued to scale nicely in the quarter supporting the brands transformation into a formidable challenger in this multibillion dollar beverage space", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:43.136", "mode": "azero-full", "language": "en", "target": "en", "text": "Our future coffee vision is also steadily progressing.", "text_tts": "coffee vision is also steadily progressing", "translate": "Our future coffee vision is also steadily progressing.", "translate_tts": "Our future coffee vision is also steadily progressing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:46.963", "mode": "azero-full", "language": "en", "target": "en", "text": "with behind the scenes work on the Keurig Alta system.", "text_tts": "rig Alta system", "translate": "with behind the scenes work on the Keurig Alta system.", "translate_tts": "with behind the scenes work on the Keurig Alta system", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:51.843", "mode": "azero-full", "language": "en", "target": "en", "text": "and plastic free, aluminum free K rounds pods.", "text_tts": "free aluminum free K rounds pods", "translate": "and plastic free, aluminum free K rounds pods.", "translate_tts": "and plastic free aluminum free K rounds pods", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:57.877", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the last few months, we advanced in home consumer testing of the new system.", "text_tts": "testing of the new system", "translate": "Over the last few months, we advanced in home consumer testing of the new system.", "translate_tts": "Over the last few months we advanced in home consumer testing of the new system", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:05.087", "mode": "azero-full", "language": "en", "target": "en", "text": "generating valuable insights that we will apply as we expand the trial to even more households,", "text_tts": "households", "translate": "generating valuable insights that we will apply as we expand the trial to even more households,", "translate_tts": "generating valuable insights that we will apply as we expand the trial to even more households", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:08.403", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as plan for future commercialization.", "text_tts": "for future commercialization", "translate": "as well as plan for future commercialization.", "translate_tts": "as well as plan for future commercialization", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:14.903", "mode": "azero-full", "language": "en", "target": "en", "text": "These examples illustrate how we are balancing our US coffee activities this year", "text_tts": "S coffee activities this year", "translate": "These examples illustrate how we are balancing our US coffee activities this year", "translate_tts": "These examples illustrate how we are balancing our US coffee activities this year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:26:19.112", "mode": "azero-full", "language": "en", "target": "en", "text": "between inflation mitigation and long term growth initiatives.", "text_tts": "itigation and long term growth initiatives", "translate": "between inflation mitigation and long term growth initiatives.", "translate_tts": "between inflation mitigation and long term growth initiatives", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:26:25.896", "mode": "azero-full", "language": "en", "target": "en", "text": "though segment performance is likely to remain subdued in twenty twenty five.", "text_tts": "subdued in twenty twenty five", "translate": "though segment performance is likely to remain subdued in twenty twenty five.", "translate_tts": "though segment performance is likely to remain subdued in twenty twenty five", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:26:28.139", "mode": "azero-full", "language": "en", "target": "en", "text": "We are laying the groundwork.", "text_tts": "the groundwork", "translate": "We are laying the groundwork.", "translate_tts": "We are laying the groundwork", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:26:29.591", "mode": "azero-full", "language": "en", "target": "en", "text": "for stronger.", "text_tts": "for stronger", "translate": "for stronger.", "translate_tts": "for stronger", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:26:31.516", "mode": "azero-full", "language": "en", "target": "en", "text": "and more multifaceted growth.", "text_tts": "faceted growth", "translate": "and more multifaceted growth.", "translate_tts": "and more multifaceted growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:26:32.996", "mode": "azero-full", "language": "en", "target": "en", "text": "in the years ahead.", "text_tts": "in the years ahead", "translate": "in the years ahead.", "translate_tts": "in the years ahead", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:26:36.798", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to international.", "text_tts": "Moving to international", "translate": "Moving to international.", "translate_tts": "Moving to international", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:26:40.182", "mode": "azero-full", "language": "en", "target": "en", "text": "Q one sales grew in the mid single digits.", "text_tts": "les grew in the mid single digits", "translate": "Q one sales grew in the mid single digits.", "translate_tts": "Q one sales grew in the mid single digits", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:43.599", "mode": "azero-full", "language": "en", "target": "en", "text": "We're pleased with KDP's relative trends,", "text_tts": "with KDPs relative trends", "translate": "We're pleased with KDP's relative trends,", "translate_tts": "Were pleased with KDPs relative trends", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:47.759", "mode": "azero-full", "language": "en", "target": "en", "text": "across our primary countries and will continue to lean in.", "text_tts": "primary countries and will continue to lean in", "translate": "across our primary countries and will continue to lean in.", "translate_tts": "across our primary countries and will continue to lean in", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:51.537", "mode": "azero-full", "language": "en", "target": "en", "text": "to bolster our momentum as the year progresses.", "text_tts": "our momentum as the year progresses", "translate": "to bolster our momentum as the year progresses.", "translate_tts": "to bolster our momentum as the year progresses", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:57.192", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q one, we saw strong growth in liquid refreshment beverages", "text_tts": "eshment beverages", "translate": "In Q one, we saw strong growth in liquid refreshment beverages", "translate_tts": "In Q one we saw strong growth in liquid refreshment beverages", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:58.681", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by Pena Fial.", "text_tts": "Pena Fial", "translate": "driven by Pena Fial.", "translate_tts": "driven by Pena Fial", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:03.993", "mode": "azero-full", "language": "en", "target": "en", "text": "and our CSD portfolio, in particular, doctor Pepper and Crush.", "text_tts": "pper and Crush", "translate": "and our CSD portfolio, in particular, doctor Pepper and Crush.", "translate_tts": "and our CSD portfolio in particular doctor Pepper and Crush", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:15.077", "mode": "azero-full", "language": "en", "target": "en", "text": "Inflation related pricing also started to flow through late in the quarter and supported top line gains across the international portfolio.", "text_tts": "portfolio", "translate": "Inflation related pricing also started to flow through late in the quarter and supported top line gains across the international portfolio.", "translate_tts": "Inflation related pricing also started to flow through late in the quarter and supported top line gains across the international portfolio", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:21.748", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect segment growth to accelerate over the balance of twenty twenty five.", "text_tts": "of twenty twenty five", "translate": "We expect segment growth to accelerate over the balance of twenty twenty five.", "translate_tts": "We expect segment growth to accelerate over the balance of twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:28.106", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting increased price realization and the activation of exciting commercial plans.", "text_tts": "iting commercial plans", "translate": "reflecting increased price realization and the activation of exciting commercial plans.", "translate_tts": "reflecting increased price realization and the activation of exciting commercial plans", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:34.939", "mode": "azero-full", "language": "en", "target": "en", "text": "highlighting our key international brands, many of which enjoy strong local identities.", "text_tts": "enjoy strong local identities", "translate": "highlighting our key international brands, many of which enjoy strong local identities.", "translate_tts": "highlighting our key international brands many of which enjoy strong local identities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:38.245", "mode": "azero-full", "language": "en", "target": "en", "text": "to wrap up.", "text_tts": "to wrap up", "translate": "to wrap up.", "translate_tts": "to wrap up", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:27:44.528", "mode": "azero-full", "language": "en", "target": "en", "text": "Our dawn to dusk beverage portfolio is delivering strong enterprise results.", "text_tts": "strong enterprise results", "translate": "Our dawn to dusk beverage portfolio is delivering strong enterprise results.", "translate_tts": "Our dawn to dusk beverage portfolio is delivering strong enterprise results", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:46.221", "mode": "azero-full", "language": "en", "target": "en", "text": "While continuing.", "text_tts": "While continuing", "translate": "While continuing.", "translate_tts": "While continuing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:49.228", "mode": "azero-full", "language": "en", "target": "en", "text": "to evolve towards faster growing spaces.", "text_tts": "faster growing spaces", "translate": "to evolve towards faster growing spaces.", "translate_tts": "to evolve towards faster growing spaces", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:58.364", "mode": "azero-full", "language": "en", "target": "en", "text": "Simultaneously, we are capably managing through changing economic conditions and mitigating associated risks.", "text_tts": "nditions and mitigating associated risks", "translate": "Simultaneously, we are capably managing through changing economic conditions and mitigating associated risks.", "translate_tts": "Simultaneously we are capably managing through changing economic conditions and mitigating associated risks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:03.982", "mode": "azero-full", "language": "en", "target": "en", "text": "As we move through the year, we will remain flexible and proactive", "text_tts": "flexible and proactive", "translate": "As we move through the year, we will remain flexible and proactive", "translate_tts": "As we move through the year we will remain flexible and proactive", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:05.857", "mode": "azero-full", "language": "en", "target": "en", "text": "as we work towards delivering.", "text_tts": "towards delivering", "translate": "as we work towards delivering.", "translate_tts": "as we work towards delivering", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:08.864", "mode": "azero-full", "language": "en", "target": "en", "text": "on our twenty twenty five financial commitments,", "text_tts": "enty twenty five financial commitments", "translate": "on our twenty twenty five financial commitments,", "translate_tts": "on our twenty twenty five financial commitments", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:12.669", "mode": "azero-full", "language": "en", "target": "en", "text": "and advancing our long term strategic priorities.", "text_tts": "our long term strategic priorities", "translate": "and advancing our long term strategic priorities.", "translate_tts": "and advancing our long term strategic priorities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:15.245", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now turn the call.", "text_tts": "Ill now turn the call", "translate": "I'll now turn the call.", "translate_tts": "Ill now turn the call", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:28:16.369", "mode": "azero-full", "language": "en", "target": "en", "text": "to Sudan Chu.", "text_tts": "to Sudan Chu", "translate": "to Sudan Chu.", "translate_tts": "to Sudan Chu", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:28:19.843", "mode": "azero-full", "language": "en", "target": "en", "text": "and will return at the end with some closing thoughts.", "text_tts": "rn at the end with some closing thoughts", "translate": "and will return at the end with some closing thoughts.", "translate_tts": "and will return at the end with some closing thoughts", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:28:22.801", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Tim, and good morning, everyone.", "text_tts": "good morning everyone", "translate": "Thanks, Tim, and good morning, everyone.", "translate_tts": "Thanks Tim and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:26.196", "mode": "azero-full", "language": "en", "target": "en", "text": "We had a strong start to twenty twenty five.", "text_tts": "start to twenty twenty five", "translate": "We had a strong start to twenty twenty five.", "translate_tts": "We had a strong start to twenty twenty five", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:29.193", "mode": "azero-full", "language": "en", "target": "en", "text": "Our business has momentum,", "text_tts": "momentum", "translate": "Our business has momentum,", "translate_tts": "Our business has momentum", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:31.774", "mode": "azero-full", "language": "en", "target": "en", "text": "We are executing well.", "text_tts": "well", "translate": "We are executing well.", "translate_tts": "We are executing well", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:35.983", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are operating with discipline and agility.", "text_tts": "with discipline and agility", "translate": "and we are operating with discipline and agility.", "translate_tts": "and we are operating with discipline and agility", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:37.846", "mode": "azero-full", "language": "en", "target": "en", "text": "together.", "text_tts": "together", "translate": "together.", "translate_tts": "together", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:40.858", "mode": "azero-full", "language": "en", "target": "en", "text": "These factors give us confidence,", "text_tts": "give us confidence", "translate": "These factors give us confidence,", "translate_tts": "These factors give us confidence", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:43.867", "mode": "azero-full", "language": "en", "target": "en", "text": "in our ability to continue to deliver", "text_tts": "to continue to deliver", "translate": "in our ability to continue to deliver", "translate_tts": "in our ability to continue to deliver", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:45.322", "mode": "azero-full", "language": "en", "target": "en", "text": "solid results.", "text_tts": "sults", "translate": "solid results.", "translate_tts": "solid results", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:46.892", "mode": "azero-full", "language": "en", "target": "en", "text": "over the balance of the year.", "text_tts": "over the balance of the year", "translate": "over the balance of the year.", "translate_tts": "over the balance of the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:50.265", "mode": "azero-full", "language": "en", "target": "en", "text": "First quarter net sales.", "text_tts": "er net sales", "translate": "First quarter net sales.", "translate_tts": "First quarter net sales", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:28:52.965", "mode": "azero-full", "language": "en", "target": "en", "text": "grew six point four percent in constant currency.", "text_tts": "ix point four percent in constant currency", "translate": "grew six point four percent in constant currency.", "translate_tts": "grew six point four percent in constant currency", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:56.353", "mode": "azero-full", "language": "en", "target": "en", "text": "Our top line was driven by", "text_tts": "was driven by", "translate": "Our top line was driven by", "translate_tts": "Our top line was driven by", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:58.593", "mode": "azero-full", "language": "en", "target": "en", "text": "strong double digit gains.", "text_tts": "it gains", "translate": "strong double digit gains.", "translate_tts": "strong double digit gains", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:01.401", "mode": "azero-full", "language": "en", "target": "en", "text": "in US refreshment beverages,", "text_tts": "refreshment beverages", "translate": "in US refreshment beverages,", "translate_tts": "in US refreshment beverages", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:03.911", "mode": "azero-full", "language": "en", "target": "en", "text": "and healthy trends in international", "text_tts": "trends in international", "translate": "and healthy trends in international", "translate_tts": "and healthy trends in international", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:06.162", "mode": "azero-full", "language": "en", "target": "en", "text": "which more than offset.", "text_tts": "which more than offset", "translate": "which more than offset.", "translate_tts": "which more than offset", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:09.197", "mode": "azero-full", "language": "en", "target": "en", "text": "challenging quarter for US Coffee.", "text_tts": "for US Coffee", "translate": "challenging quarter for US Coffee.", "translate_tts": "challenging quarter for US Coffee", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:12.518", "mode": "azero-full", "language": "en", "target": "en", "text": "on a consolidated basis,", "text_tts": "d basis", "translate": "on a consolidated basis,", "translate_tts": "on a consolidated basis", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:14.727", "mode": "azero-full", "language": "en", "target": "en", "text": "growth was supported.", "text_tts": "", "translate": "growth was supported.", "translate_tts": "growth was supported", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:16.724", "mode": "azero-full", "language": "en", "target": "en", "text": "by multiple net sales drivers.", "text_tts": "e net sales drivers", "translate": "by multiple net sales drivers.", "translate_tts": "by multiple net sales drivers", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:21.647", "mode": "azero-full", "language": "en", "target": "en", "text": "Net price realization increased two point eight percent,", "text_tts": "increased two point eight percent", "translate": "Net price realization increased two point eight percent,", "translate_tts": "Net price realization increased two point eight percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:25.837", "mode": "azero-full", "language": "en", "target": "en", "text": "sequentially strengthening across each of our segments.", "text_tts": "lly strengthening across each of our segments", "translate": "sequentially strengthening across each of our segments.", "translate_tts": "sequentially strengthening across each of our segments", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:29.220", "mode": "azero-full", "language": "en", "target": "en", "text": "This primarily reflected actions,", "text_tts": "reflected actions", "translate": "This primarily reflected actions,", "translate_tts": "This primarily reflected actions", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:32.230", "mode": "azero-full", "language": "en", "target": "en", "text": "taken in response to inflation.", "text_tts": "to inflation", "translate": "taken in response to inflation.", "translate_tts": "taken in response to inflation", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:33.613", "mode": "azero-full", "language": "en", "target": "en", "text": "As well as", "text_tts": "As well as", "translate": "As well as", "translate_tts": "As well as", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:36.353", "mode": "azero-full", "language": "en", "target": "en", "text": "some targeted trade spend refinements.", "text_tts": "trade spend refinements", "translate": "some targeted trade spend refinements.", "translate_tts": "some targeted trade spend refinements", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:41.677", "mode": "azero-full", "language": "en", "target": "en", "text": "Volume mix advanced three point six percent in the quarter", "text_tts": "vanced three point six percent in the quarter", "translate": "Volume mix advanced three point six percent in the quarter", "translate_tts": "Volume mix advanced three point six percent in the quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:43.420", "mode": "azero-full", "language": "en", "target": "en", "text": "which included", "text_tts": "which included", "translate": "which included", "translate_tts": "which included", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:45.463", "mode": "azero-full", "language": "en", "target": "en", "text": "solid base business growth.", "text_tts": "business growth", "translate": "solid base business growth.", "translate_tts": "solid base business growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:48.819", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly in liquid refreshing beverages.", "text_tts": "id refreshing beverages", "translate": "particularly in liquid refreshing beverages.", "translate_tts": "particularly in liquid refreshing beverages", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:52.956", "mode": "azero-full", "language": "en", "target": "en", "text": "The addition of Gauche to the KDP portfolio,", "text_tts": "Gauche to the KDP portfolio", "translate": "The addition of Gauche to the KDP portfolio,", "translate_tts": "The addition of Gauche to the KDP portfolio", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:54.798", "mode": "azero-full", "language": "en", "target": "en", "text": "also contributed", "text_tts": "also contributed", "translate": "also contributed", "translate_tts": "also contributed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:57.353", "mode": "azero-full", "language": "en", "target": "en", "text": "two point nine percentage points.", "text_tts": "o point nine percentage points", "translate": "two point nine percentage points.", "translate_tts": "two point nine percentage points", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:58.181", "mode": "azero-full", "language": "en", "target": "en", "text": "to the top line.", "text_tts": "to the top line", "translate": "to the top line.", "translate_tts": "to the top line", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:05.175", "mode": "azero-full", "language": "en", "target": "en", "text": "gross margin contracted one hundred and seventy basis points versus the prior year.", "text_tts": "points versus the prior year", "translate": "gross margin contracted one hundred and seventy basis points versus the prior year.", "translate_tts": "gross margin contracted one hundred and seventy basis points versus the prior year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:08.278", "mode": "azero-full", "language": "en", "target": "en", "text": "We expected this pressure.", "text_tts": "We expected this pressure", "translate": "We expected this pressure.", "translate_tts": "We expected this pressure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:12.157", "mode": "azero-full", "language": "en", "target": "en", "text": "given a difficult comparison and escalating inflation.", "text_tts": "mparison and escalating inflation", "translate": "given a difficult comparison and escalating inflation.", "translate_tts": "given a difficult comparison and escalating inflation", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:17.470", "mode": "azero-full", "language": "en", "target": "en", "text": "Pricing and productivity should build in the coming quarters.", "text_tts": "should build in the coming quarters", "translate": "Pricing and productivity should build in the coming quarters.", "translate_tts": "Pricing and productivity should build in the coming quarters", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:20.830", "mode": "azero-full", "language": "en", "target": "en", "text": "and our labs become easier.", "text_tts": "labs become easier", "translate": "and our labs become easier.", "translate_tts": "and our labs become easier", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:25.360", "mode": "azero-full", "language": "en", "target": "en", "text": "which will help us better manage expected headwinds.", "text_tts": "us better manage expected headwinds", "translate": "which will help us better manage expected headwinds.", "translate_tts": "which will help us better manage expected headwinds", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:29.425", "mode": "azero-full", "language": "en", "target": "en", "text": "SGNA leverage ninety basis points.", "text_tts": "leverage ninety basis points", "translate": "SGNA leverage ninety basis points.", "translate_tts": "SGNA leverage ninety basis points", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:31.796", "mode": "azero-full", "language": "en", "target": "en", "text": "Disciplined expense management.", "text_tts": "e management", "translate": "Disciplined expense management.", "translate_tts": "Disciplined expense management", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:33.616", "mode": "azero-full", "language": "en", "target": "en", "text": "is an ongoing focus.", "text_tts": "focus", "translate": "is an ongoing focus.", "translate_tts": "is an ongoing focus", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:37.792", "mode": "azero-full", "language": "en", "target": "en", "text": "but is taking on even greater importance.", "text_tts": "taking on even greater importance", "translate": "but is taking on even greater importance.", "translate_tts": "but is taking on even greater importance", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:41.165", "mode": "azero-full", "language": "en", "target": "en", "text": "in today's less certain economic environment.", "text_tts": "less certain economic environment", "translate": "in today's less certain economic environment.", "translate_tts": "in todays less certain economic environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:45.279", "mode": "azero-full", "language": "en", "target": "en", "text": "We are constructively questioning our processes,", "text_tts": "ly questioning our processes", "translate": "We are constructively questioning our processes,", "translate_tts": "We are constructively questioning our processes", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:48.342", "mode": "azero-full", "language": "en", "target": "en", "text": "streamlining where it makes sense,", "text_tts": "re it makes sense", "translate": "streamlining where it makes sense,", "translate_tts": "streamlining where it makes sense", "is_final": false, "emotion": "😮", "events": "📞👂💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:52.476", "mode": "azero-full", "language": "en", "target": "en", "text": "and arriving at more efficient ways of working.", "text_tts": "g at more efficient ways of working", "translate": "and arriving at more efficient ways of working.", "translate_tts": "and arriving at more efficient ways of working", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:56.545", "mode": "azero-full", "language": "en", "target": "en", "text": "These efforts will continue to bear fruit.", "text_tts": "ill continue to bear fruit", "translate": "These efforts will continue to bear fruit.", "translate_tts": "These efforts will continue to bear fruit", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:58.663", "mode": "azero-full", "language": "en", "target": "en", "text": "over the coming quarters.", "text_tts": "quarters", "translate": "over the coming quarters.", "translate_tts": "over the coming quarters", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:31:01.842", "mode": "azero-full", "language": "en", "target": "en", "text": "driving operating leverage as we grow.", "text_tts": "rage as we grow", "translate": "driving operating leverage as we grow.", "translate_tts": "driving operating leverage as we grow", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:31:03.730", "mode": "azero-full", "language": "en", "target": "en", "text": "In total.", "text_tts": "In total", "translate": "In total.", "translate_tts": "In total", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:31:07.523", "mode": "azero-full", "language": "en", "target": "en", "text": "Operating income increased three point nine percent.", "text_tts": "sed three point nine percent", "translate": "Operating income increased three point nine percent.", "translate_tts": "Operating income increased three point nine percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:09.397", "mode": "azero-full", "language": "en", "target": "en", "text": "This translated.", "text_tts": "This translated", "translate": "This translated.", "translate_tts": "This translated", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:12.074", "mode": "azero-full", "language": "en", "target": "en", "text": "to ten point five percent EPS growth.", "text_tts": "point five percent EPS growth", "translate": "to ten point five percent EPS growth.", "translate_tts": "to ten point five percent EPS growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:14.145", "mode": "azero-full", "language": "en", "target": "en", "text": "which was enhanced.", "text_tts": "which was enhanced", "translate": "which was enhanced.", "translate_tts": "which was enhanced", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:16.149", "mode": "azero-full", "language": "en", "target": "en", "text": "by below the line leverage.", "text_tts": "leverage", "translate": "by below the line leverage.", "translate_tts": "by below the line leverage", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:22.251", "mode": "azero-full", "language": "en", "target": "en", "text": "including a realized gain on the sale of our minority stake in Vaitacocco.", "text_tts": "minority stake in Vaitacocco", "translate": "including a realized gain on the sale of our minority stake in Vaitacocco.", "translate_tts": "including a realized gain on the sale of our minority stake in Vaitacocco", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:26.728", "mode": "azero-full", "language": "en", "target": "en", "text": "This transaction is testament to the merits,", "text_tts": "is testament to the merits", "translate": "This transaction is testament to the merits,", "translate_tts": "This transaction is testament to the merits", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:29.784", "mode": "azero-full", "language": "en", "target": "en", "text": "of our flexible capital allocation approach,", "text_tts": "capital allocation approach", "translate": "of our flexible capital allocation approach,", "translate_tts": "of our flexible capital allocation approach", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:33.181", "mode": "azero-full", "language": "en", "target": "en", "text": "which I will discuss in more detail shortly.", "text_tts": "discuss in more detail shortly", "translate": "which I will discuss in more detail shortly.", "translate_tts": "which I will discuss in more detail shortly", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:36.508", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the segments.", "text_tts": "ents", "translate": "Moving to the segments.", "translate_tts": "Moving to the segments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:31:39.595", "mode": "azero-full", "language": "en", "target": "en", "text": "U. S. refreshment beverages,", "text_tts": "beverages", "translate": "U. S. refreshment beverages,", "translate_tts": "U S refreshment beverages", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:42.994", "mode": "azero-full", "language": "en", "target": "en", "text": "posted another set of impressive quarterly results.", "text_tts": "impressive quarterly results", "translate": "posted another set of impressive quarterly results.", "translate_tts": "posted another set of impressive quarterly results", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:47.181", "mode": "azero-full", "language": "en", "target": "en", "text": "Net sales growth accelerated to eleven percent.", "text_tts": "accelerated to eleven percent", "translate": "Net sales growth accelerated to eleven percent.", "translate_tts": "Net sales growth accelerated to eleven percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:52.017", "mode": "azero-full", "language": "en", "target": "en", "text": "Volume mix was the primary driver, increasing eight percent.", "text_tts": "s the primary driver increasing eight percent", "translate": "Volume mix was the primary driver, increasing eight percent.", "translate_tts": "Volume mix was the primary driver increasing eight percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:52.763", "mode": "azero-full", "language": "en", "target": "en", "text": "including", "text_tts": "including", "translate": "including", "translate_tts": "including", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:57.254", "mode": "azero-full", "language": "en", "target": "en", "text": "a four point eight percentage point contribution from Ghost.", "text_tts": "our point eight percentage point contribution from Ghost", "translate": "a four point eight percentage point contribution from Ghost.", "translate_tts": "a four point eight percentage point contribution from Ghost", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:01.465", "mode": "azero-full", "language": "en", "target": "en", "text": "Base business momentum was also strong,", "text_tts": "was also strong", "translate": "Base business momentum was also strong,", "translate_tts": "Base business momentum was also strong", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:04.509", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by CSDs and key partnerships.", "text_tts": "Ds and key partnerships", "translate": "driven by CSDs and key partnerships.", "translate_tts": "driven by CSDs and key partnerships", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:07.776", "mode": "azero-full", "language": "en", "target": "en", "text": "Net price realization.", "text_tts": "alization", "translate": "Net price realization.", "translate_tts": "Net price realization", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:11.262", "mode": "azero-full", "language": "en", "target": "en", "text": "contributed three points to segment net sales.", "text_tts": "to segment net sales", "translate": "contributed three points to segment net sales.", "translate_tts": "contributed three points to segment net sales", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:13.966", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily reflecting CST pricing.", "text_tts": "CST pricing", "translate": "primarily reflecting CST pricing.", "translate_tts": "primarily reflecting CST pricing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:19.234", "mode": "azero-full", "language": "en", "target": "en", "text": "Segment operating income grew eight point seven percent.", "text_tts": "ng income grew eight point seven percent", "translate": "Segment operating income grew eight point seven percent.", "translate_tts": "Segment operating income grew eight point seven percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:23.599", "mode": "azero-full", "language": "en", "target": "en", "text": "as net sales momentum and productivity savings", "text_tts": "momentum and productivity savings", "translate": "as net sales momentum and productivity savings", "translate_tts": "as net sales momentum and productivity savings", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:25.987", "mode": "azero-full", "language": "en", "target": "en", "text": "more than offset inflation.", "text_tts": "inflation", "translate": "more than offset inflation.", "translate_tts": "more than offset inflation", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:29.260", "mode": "azero-full", "language": "en", "target": "en", "text": "This growth also came.", "text_tts": "came", "translate": "This growth also came.", "translate_tts": "This growth also came", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:31.946", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite a sizable net headwind,", "text_tts": "able net headwind", "translate": "Despite a sizable net headwind,", "translate_tts": "Despite a sizable net headwind", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:36.135", "mode": "azero-full", "language": "en", "target": "en", "text": "from lapping a larger C four performance incentive", "text_tts": "a larger C four performance incentive", "translate": "from lapping a larger C four performance incentive", "translate_tts": "from lapping a larger C four performance incentive", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:37.362", "mode": "azero-full", "language": "en", "target": "en", "text": "in the year ago period.", "text_tts": "in the year ago period", "translate": "in the year ago period.", "translate_tts": "in the year ago period", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:41.454", "mode": "azero-full", "language": "en", "target": "en", "text": "In the US Coffee segment,", "text_tts": "segment", "translate": "In the US Coffee segment,", "translate_tts": "In the US Coffee segment", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:32:45.158", "mode": "azero-full", "language": "en", "target": "en", "text": "net sales declined three point seven percent in the first quarter.", "text_tts": "ales declined three point seven percent in the first quarter", "translate": "net sales declined three point seven percent in the first quarter.", "translate_tts": "net sales declined three point seven percent in the first quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:32:47.788", "mode": "azero-full", "language": "en", "target": "en", "text": "As expected.", "text_tts": "As expected", "translate": "As expected.", "translate_tts": "As expected", "is_final": false, "emotion": "🤢", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:32:51.607", "mode": "azero-full", "language": "en", "target": "en", "text": "net price realization inflected positively", "text_tts": "realization inflected positively", "translate": "net price realization inflected positively", "translate_tts": "net price realization inflected positively", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:32:52.707", "mode": "azero-full", "language": "en", "target": "en", "text": "contributing.", "text_tts": "contributing", "translate": "contributing.", "translate_tts": "contributing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:32:55.341", "mode": "azero-full", "language": "en", "target": "en", "text": "one point five points of growth.", "text_tts": "five points of growth", "translate": "one point five points of growth.", "translate_tts": "one point five points of growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:00.678", "mode": "azero-full", "language": "en", "target": "en", "text": "as pricing actions on our owned and licensed brands began to flow through.", "text_tts": "brands began to flow through", "translate": "as pricing actions on our owned and licensed brands began to flow through.", "translate_tts": "as pricing actions on our owned and licensed brands began to flow through", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:02.892", "mode": "azero-full", "language": "en", "target": "en", "text": "Boyboard.", "text_tts": "Boyboard", "translate": "Boyboard.", "translate_tts": "Boyboard", "is_final": false, "emotion": "😔", "events": "", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:05.171", "mode": "azero-full", "language": "en", "target": "en", "text": "This was more than offset.", "text_tts": "than offset", "translate": "This was more than offset.", "translate_tts": "This was more than offset", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:08.982", "mode": "azero-full", "language": "en", "target": "en", "text": "by a five point two percent decline in volume mix.", "text_tts": "ive point two percent decline in volume mix", "translate": "by a five point two percent decline in volume mix.", "translate_tts": "by a five point two percent decline in volume mix", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:16.232", "mode": "azero-full", "language": "en", "target": "en", "text": "Part of the pressure reflected industry pricing layering in at different rates,", "text_tts": "ent rates", "translate": "Part of the pressure reflected industry pricing layering in at different rates,", "translate_tts": "Part of the pressure reflected industry pricing layering in at different rates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:18.388", "mode": "azero-full", "language": "en", "target": "en", "text": "across the single subcategory.", "text_tts": "he single subcategory", "translate": "across the single subcategory.", "translate_tts": "across the single subcategory", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:23.280", "mode": "azero-full", "language": "en", "target": "en", "text": "which contributed to short term volume and mix impacts.", "text_tts": "to short term volume and mix impacts", "translate": "which contributed to short term volume and mix impacts.", "translate_tts": "which contributed to short term volume and mix impacts", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:25.872", "mode": "azero-full", "language": "en", "target": "en", "text": "We also saw", "text_tts": "We also saw", "translate": "We also saw", "translate_tts": "We also saw", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:27.389", "mode": "azero-full", "language": "en", "target": "en", "text": "some retailers,", "text_tts": "some retailers", "translate": "some retailers,", "translate_tts": "some retailers", "is_final": false, "emotion": "😮", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:30.086", "mode": "azero-full", "language": "en", "target": "en", "text": "more closely managing trade levels.", "text_tts": "managing trade levels", "translate": "more closely managing trade levels.", "translate_tts": "more closely managing trade levels", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:31.922", "mode": "azero-full", "language": "en", "target": "en", "text": "as price increased.", "text_tts": "as price increased", "translate": "as price increased.", "translate_tts": "as price increased", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:37.637", "mode": "azero-full", "language": "en", "target": "en", "text": "segment operating income declined twelve point five percent.", "text_tts": "ome declined twelve point five percent", "translate": "segment operating income declined twelve point five percent.", "translate_tts": "segment operating income declined twelve point five percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:39.862", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter,", "text_tts": "In the first quarter", "translate": "In the first quarter,", "translate_tts": "In the first quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:42.537", "mode": "azero-full", "language": "en", "target": "en", "text": "net price realization,", "text_tts": "realization", "translate": "net price realization,", "translate_tts": "net price realization", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:44.293", "mode": "azero-full", "language": "en", "target": "en", "text": "and productivity.", "text_tts": "and productivity", "translate": "and productivity.", "translate_tts": "and productivity", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:46.197", "mode": "azero-full", "language": "en", "target": "en", "text": "proved insufficient.", "text_tts": "", "translate": "proved insufficient.", "translate_tts": "proved insufficient", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:48.917", "mode": "azero-full", "language": "en", "target": "en", "text": "to fully cover green coffee inflation,", "text_tts": "green coffee inflation", "translate": "to fully cover green coffee inflation,", "translate_tts": "to fully cover green coffee inflation", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:50.409", "mode": "azero-full", "language": "en", "target": "en", "text": "and lower volume mix.", "text_tts": "and lower volume mix", "translate": "and lower volume mix.", "translate_tts": "and lower volume mix", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:52.760", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect.", "text_tts": "we expect", "translate": "we expect.", "translate_tts": "we expect", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:54.484", "mode": "azero-full", "language": "en", "target": "en", "text": "both revenue,", "text_tts": "both revenue", "translate": "both revenue,", "translate_tts": "both revenue", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:58.361", "mode": "azero-full", "language": "en", "target": "en", "text": "and operating income pressure to ease in the back half", "text_tts": "income pressure to ease in the back half", "translate": "and operating income pressure to ease in the back half", "translate_tts": "and operating income pressure to ease in the back half", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:34:01.023", "mode": "azero-full", "language": "en", "target": "en", "text": "as the balance between pricing,", "text_tts": "between pricing", "translate": "as the balance between pricing,", "translate_tts": "as the balance between pricing", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:34:03.996", "mode": "azero-full", "language": "en", "target": "en", "text": "productivity and inflation improves.", "text_tts": "inflation improves", "translate": "productivity and inflation improves.", "translate_tts": "productivity and inflation improves", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:34:06.629", "mode": "azero-full", "language": "en", "target": "en", "text": "and as mix effects normalize.", "text_tts": "mix effects normalize", "translate": "and as mix effects normalize.", "translate_tts": "and as mix effects normalize", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:34:09.710", "mode": "azero-full", "language": "en", "target": "en", "text": "in international", "text_tts": "in international", "translate": "in international", "translate_tts": "in international", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:12.663", "mode": "azero-full", "language": "en", "target": "en", "text": "Net sales grew five point four percent,", "text_tts": "five point four percent", "translate": "Net sales grew five point four percent,", "translate_tts": "Net sales grew five point four percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:16.072", "mode": "azero-full", "language": "en", "target": "en", "text": "with growth across regions and categories.", "text_tts": "across regions and categories", "translate": "with growth across regions and categories.", "translate_tts": "with growth across regions and categories", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:19.013", "mode": "azero-full", "language": "en", "target": "en", "text": "Roth was lad.", "text_tts": "Roth was lad", "translate": "Roth was lad.", "translate_tts": "Roth was lad", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:21.378", "mode": "azero-full", "language": "en", "target": "en", "text": "by favorable net price realization.", "text_tts": "net price realization", "translate": "by favorable net price realization.", "translate_tts": "by favorable net price realization", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:22.901", "mode": "azero-full", "language": "en", "target": "en", "text": "of four point one percent.", "text_tts": "of four point one percent", "translate": "of four point one percent.", "translate_tts": "of four point one percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:28.135", "mode": "azero-full", "language": "en", "target": "en", "text": "volume mix was also up one point three percent,", "text_tts": "was also up one point three percent", "translate": "volume mix was also up one point three percent,", "translate_tts": "volume mix was also up one point three percent", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:30.704", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by particular strength,", "text_tts": "strength", "translate": "driven by particular strength,", "translate_tts": "driven by particular strength", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:33.054", "mode": "azero-full", "language": "en", "target": "en", "text": "in liquid refreshment beverages,", "text_tts": "refreshment beverages", "translate": "in liquid refreshment beverages,", "translate_tts": "in liquid refreshment beverages", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:34.934", "mode": "azero-full", "language": "en", "target": "en", "text": "in both Canada and Mexico.", "text_tts": "ada and Mexico", "translate": "in both Canada and Mexico.", "translate_tts": "in both Canada and Mexico", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:40.310", "mode": "azero-full", "language": "en", "target": "en", "text": "Segment operating income declined four point six percent.", "text_tts": "g income declined four point six percent", "translate": "Segment operating income declined four point six percent.", "translate_tts": "Segment operating income declined four point six percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:42.839", "mode": "azero-full", "language": "en", "target": "en", "text": "similar to last quarter.", "text_tts": "rter", "translate": "similar to last quarter.", "translate_tts": "similar to last quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:34:47.817", "mode": "azero-full", "language": "en", "target": "en", "text": "This reflected the phasing of DST investments in Mexico,", "text_tts": "ed the phasing of DST investments in Mexico", "translate": "This reflected the phasing of DST investments in Mexico,", "translate_tts": "This reflected the phasing of DST investments in Mexico", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:34:51.899", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as an imbalance between pricing,", "text_tts": "an imbalance between pricing", "translate": "as well as an imbalance between pricing,", "translate_tts": "as well as an imbalance between pricing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:34:53.794", "mode": "azero-full", "language": "en", "target": "en", "text": "productivity and inflation.", "text_tts": "inflation", "translate": "productivity and inflation.", "translate_tts": "productivity and inflation", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:34:57.169", "mode": "azero-full", "language": "en", "target": "en", "text": "Both factors were primarily of", "text_tts": "were primarily of", "translate": "Both factors were primarily of", "translate_tts": "Both factors were primarily of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:34:58.653", "mode": "azero-full", "language": "en", "target": "en", "text": "a function of timing.", "text_tts": "a function of timing", "translate": "a function of timing.", "translate_tts": "a function of timing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:34:59.784", "mode": "azero-full", "language": "en", "target": "en", "text": "for the full year.", "text_tts": "for the full year", "translate": "for the full year.", "translate_tts": "for the full year", "is_final": false, "emotion": "😰", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:35:02.037", "mode": "azero-full", "language": "en", "target": "en", "text": "our International segment,", "text_tts": "segment", "translate": "our International segment,", "translate_tts": "our International segment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:03.168", "mode": "azero-full", "language": "en", "target": "en", "text": "should remain.", "text_tts": "should remain", "translate": "should remain.", "translate_tts": "should remain", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:06.587", "mode": "azero-full", "language": "en", "target": "en", "text": "a strong top and bottom line growth contributor.", "text_tts": "top and bottom line growth contributor", "translate": "a strong top and bottom line growth contributor.", "translate_tts": "a strong top and bottom line growth contributor", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:10.789", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to cash flow and capital allocation.", "text_tts": "flow and capital allocation", "translate": "Moving to cash flow and capital allocation.", "translate_tts": "Moving to cash flow and capital allocation", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:12.981", "mode": "azero-full", "language": "en", "target": "en", "text": "We generated.", "text_tts": "We generated", "translate": "We generated.", "translate_tts": "We generated", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:17.597", "mode": "azero-full", "language": "en", "target": "en", "text": "one hundred two million dollars in free cash flow in the first quarter.", "text_tts": "ee cash flow in the first quarter", "translate": "one hundred two million dollars in free cash flow in the first quarter.", "translate_tts": "one hundred two million dollars in free cash flow in the first quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:19.770", "mode": "azero-full", "language": "en", "target": "en", "text": "Notably.", "text_tts": "Notably", "translate": "Notably.", "translate_tts": "Notably", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:21.711", "mode": "azero-full", "language": "en", "target": "en", "text": "This result included,", "text_tts": "included", "translate": "This result included,", "translate_tts": "This result included", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:23.960", "mode": "azero-full", "language": "en", "target": "en", "text": "the known impact from a one time", "text_tts": "from a one time", "translate": "the known impact from a one time", "translate_tts": "the known impact from a one time", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:27.158", "mode": "azero-full", "language": "en", "target": "en", "text": "two hundred twenty five million dollars", "text_tts": "ed twenty five million dollars", "translate": "two hundred twenty five million dollars", "translate_tts": "two hundred twenty five million dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:29.300", "mode": "azero-full", "language": "en", "target": "en", "text": "ghost distribution transition payment.", "text_tts": "ransition payment", "translate": "ghost distribution transition payment.", "translate_tts": "ghost distribution transition payment", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:30.723", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh.", "text_tts": "Oh", "translate": "Oh.", "translate_tts": "Oh", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:32.936", "mode": "azero-full", "language": "en", "target": "en", "text": "on an underlying basis,", "text_tts": "basis", "translate": "on an underlying basis,", "translate_tts": "on an underlying basis", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:34.929", "mode": "azero-full", "language": "en", "target": "en", "text": "our performance was even stronger.", "text_tts": "was even stronger", "translate": "our performance was even stronger.", "translate_tts": "our performance was even stronger", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:40.230", "mode": "azero-full", "language": "en", "target": "en", "text": "Our business model remains highly cash generative,", "text_tts": "model remains highly cash generative", "translate": "Our business model remains highly cash generative,", "translate_tts": "Our business model remains highly cash generative", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:42.828", "mode": "azero-full", "language": "en", "target": "en", "text": "and we continue to expect", "text_tts": "to expect", "translate": "and we continue to expect", "translate_tts": "and we continue to expect", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:46.199", "mode": "azero-full", "language": "en", "target": "en", "text": "a healthy free cash flow year in twenty twenty five.", "text_tts": "enty twenty five", "translate": "a healthy free cash flow year in twenty twenty five.", "translate_tts": "a healthy free cash flow year in twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:50.752", "mode": "azero-full", "language": "en", "target": "en", "text": "Our dynamic capital allocation strategy.", "text_tts": "capital allocation strategy", "translate": "Our dynamic capital allocation strategy.", "translate_tts": "Our dynamic capital allocation strategy", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:53.227", "mode": "azero-full", "language": "en", "target": "en", "text": "was on display during the first quarter.", "text_tts": "during the first quarter", "translate": "was on display during the first quarter.", "translate_tts": "was on display during the first quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:57.249", "mode": "azero-full", "language": "en", "target": "en", "text": "as we monetized our multiyear equity stake", "text_tts": "zed our multiyear equity stake", "translate": "as we monetized our multiyear equity stake", "translate_tts": "as we monetized our multiyear equity stake", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:58.646", "mode": "azero-full", "language": "en", "target": "en", "text": "invite a cocoa.", "text_tts": "invite a cocoa", "translate": "invite a cocoa.", "translate_tts": "invite a cocoa", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:02.360", "mode": "azero-full", "language": "en", "target": "en", "text": "This was a clear demonstration.", "text_tts": "demonstration", "translate": "This was a clear demonstration.", "translate_tts": "This was a clear demonstration", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:05.912", "mode": "azero-full", "language": "en", "target": "en", "text": "of the mutual value that our partnership model creates.", "text_tts": "value that our partnership model creates", "translate": "of the mutual value that our partnership model creates.", "translate_tts": "of the mutual value that our partnership model creates", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:09.715", "mode": "azero-full", "language": "en", "target": "en", "text": "Since we began working with Vitacocco,", "text_tts": "n working with Vitacocco", "translate": "Since we began working with Vitacocco,", "translate_tts": "Since we began working with Vitacocco", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:12.635", "mode": "azero-full", "language": "en", "target": "en", "text": "We have helped to establish the brand.", "text_tts": "to establish the brand", "translate": "We have helped to establish the brand.", "translate_tts": "We have helped to establish the brand", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:16.453", "mode": "azero-full", "language": "en", "target": "en", "text": "as the clear leader in the vibrant coconut water category.", "text_tts": "ar leader in the vibrant coconut water category", "translate": "as the clear leader in the vibrant coconut water category.", "translate_tts": "as the clear leader in the vibrant coconut water category", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:19.000", "mode": "azero-full", "language": "en", "target": "en", "text": "the doctorship.", "text_tts": "the doctorship", "translate": "the doctorship.", "translate_tts": "the doctorship", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:24.017", "mode": "azero-full", "language": "en", "target": "en", "text": "has also generated attractive financial returns for KDP.", "text_tts": "DP", "translate": "has also generated attractive financial returns for KDP.", "translate_tts": "has also generated attractive financial returns for KDP", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:25.027", "mode": "azero-full", "language": "en", "target": "en", "text": "including", "text_tts": "including", "translate": "including", "translate_tts": "including", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:27.344", "mode": "azero-full", "language": "en", "target": "en", "text": "the realized gain in the first quarter,", "text_tts": "gain in the first quarter", "translate": "the realized gain in the first quarter,", "translate_tts": "the realized gain in the first quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:31.425", "mode": "azero-full", "language": "en", "target": "en", "text": "from the sale of our minority investment in the company.", "text_tts": "our minority investment in the company", "translate": "from the sale of our minority investment in the company.", "translate_tts": "from the sale of our minority investment in the company", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:36.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Shifting now to our twenty twenty five guidance.", "text_tts": "twenty twenty five guidance", "translate": "Shifting now to our twenty twenty five guidance.", "translate_tts": "Shifting now to our twenty twenty five guidance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:40.562", "mode": "azero-full", "language": "en", "target": "en", "text": "Our constant currency outlook is unchanged.", "text_tts": "currency outlook is unchanged", "translate": "Our constant currency outlook is unchanged.", "translate_tts": "Our constant currency outlook is unchanged", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:42.016", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect.", "text_tts": "we expect", "translate": "we expect.", "translate_tts": "we expect", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:45.454", "mode": "azero-full", "language": "en", "target": "en", "text": "mid single digit net sales growth.", "text_tts": "igit net sales growth", "translate": "mid single digit net sales growth.", "translate_tts": "mid single digit net sales growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:48.468", "mode": "azero-full", "language": "en", "target": "en", "text": "with a bias towards the high end of the range.", "text_tts": "owards the high end of the range", "translate": "with a bias towards the high end of the range.", "translate_tts": "with a bias towards the high end of the range", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:52.305", "mode": "azero-full", "language": "en", "target": "en", "text": "and high single digit earnings per share growth.", "text_tts": "single digit earnings per share growth", "translate": "and high single digit earnings per share growth.", "translate_tts": "and high single digit earnings per share growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:55.282", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current rates,", "text_tts": "rates", "translate": "Based on current rates,", "translate_tts": "Based on current rates", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:56.750", "mode": "azero-full", "language": "en", "target": "en", "text": "we now anticipate.", "text_tts": "we now anticipate", "translate": "we now anticipate.", "translate_tts": "we now anticipate", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:58.222", "mode": "azero-full", "language": "en", "target": "en", "text": "that affects.", "text_tts": "that affects", "translate": "that affects.", "translate_tts": "that affects", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:02.473", "mode": "azero-full", "language": "en", "target": "en", "text": "will represent approximately a one percentage point", "text_tts": "a one percentage point", "translate": "will represent approximately a one percentage point", "translate_tts": "will represent approximately a one percentage point", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:05.763", "mode": "azero-full", "language": "en", "target": "en", "text": "top and bottom line headwind for the full year.", "text_tts": "line headwind for the full year", "translate": "top and bottom line headwind for the full year.", "translate_tts": "top and bottom line headwind for the full year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:11.508", "mode": "azero-full", "language": "en", "target": "en", "text": "Our below the line assumptions remain the same as our prior guidance.", "text_tts": "guidance", "translate": "Our below the line assumptions remain the same as our prior guidance.", "translate_tts": "Our below the line assumptions remain the same as our prior guidance", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:14.244", "mode": "azero-full", "language": "en", "target": "en", "text": "Specifically, we expect", "text_tts": "ct", "translate": "Specifically, we expect", "translate_tts": "Specifically we expect", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:16.325", "mode": "azero-full", "language": "en", "target": "en", "text": "interest expense.", "text_tts": "expense", "translate": "interest expense.", "translate_tts": "interest expense", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:20.544", "mode": "azero-full", "language": "en", "target": "en", "text": "in a six hundred eighty to seven hundred million dollar range", "text_tts": "ix hundred eighty to seven hundred million dollar range", "translate": "in a six hundred eighty to seven hundred million dollar range", "translate_tts": "in a six hundred eighty to seven hundred million dollar range", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:27.203", "mode": "azero-full", "language": "en", "target": "en", "text": "an effective tax rate of approximately twenty two percent to twenty three percent,", "text_tts": "two percent to twenty three percent", "translate": "an effective tax rate of approximately twenty two percent to twenty three percent,", "translate_tts": "an effective tax rate of approximately twenty two percent to twenty three percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:27.610", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:29.461", "mode": "azero-full", "language": "en", "target": "en", "text": "approximately", "text_tts": "approximately", "translate": "approximately", "translate_tts": "approximately", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:34.904", "mode": "azero-full", "language": "en", "target": "en", "text": "one point three seven billion diluted weighted average shares outstanding.", "text_tts": "hted average shares outstanding", "translate": "one point three seven billion diluted weighted average shares outstanding.", "translate_tts": "one point three seven billion diluted weighted average shares outstanding", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:38.176", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on what we know today.", "text_tts": "know today", "translate": "Based on what we know today.", "translate_tts": "Based on what we know today", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:37:41.991", "mode": "azero-full", "language": "en", "target": "en", "text": "anticipated tariff impacts in twenty twenty five,", "text_tts": "f impacts in twenty twenty five", "translate": "anticipated tariff impacts in twenty twenty five,", "translate_tts": "anticipated tariff impacts in twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:37:44.951", "mode": "azero-full", "language": "en", "target": "en", "text": "appear manageable relative to our guidance.", "text_tts": "able relative to our guidance", "translate": "appear manageable relative to our guidance.", "translate_tts": "appear manageable relative to our guidance", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:37:49.210", "mode": "azero-full", "language": "en", "target": "en", "text": "While we are not immune to the effects of these tariffs,", "text_tts": "these tariffs", "translate": "While we are not immune to the effects of these tariffs,", "translate_tts": "While we are not immune to the effects of these tariffs", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:37:51.792", "mode": "azero-full", "language": "en", "target": "en", "text": "multiple counterbalances.", "text_tts": "balances", "translate": "multiple counterbalances.", "translate_tts": "multiple counterbalances", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:37:53.700", "mode": "azero-full", "language": "en", "target": "en", "text": "should keep us on track.", "text_tts": "should keep us on track", "translate": "should keep us on track.", "translate_tts": "should keep us on track", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:37:55.106", "mode": "azero-full", "language": "en", "target": "en", "text": "to deliver the year.", "text_tts": "to deliver the year", "translate": "to deliver the year.", "translate_tts": "to deliver the year", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:38:00.508", "mode": "azero-full", "language": "en", "target": "en", "text": "These include a series of mitigation steps that we are pursuing,", "text_tts": "e are pursuing", "translate": "These include a series of mitigation steps that we are pursuing,", "translate_tts": "These include a series of mitigation steps that we are pursuing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:38:02.312", "mode": "azero-full", "language": "en", "target": "en", "text": "flexibility.", "text_tts": "flexibility", "translate": "flexibility.", "translate_tts": "flexibility", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:38:04.231", "mode": "azero-full", "language": "en", "target": "en", "text": "from first quarter over delivery,", "text_tts": "over delivery", "translate": "from first quarter over delivery,", "translate_tts": "from first quarter over delivery", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:38:07.253", "mode": "azero-full", "language": "en", "target": "en", "text": "and other in year opportunities.", "text_tts": "in year opportunities", "translate": "and other in year opportunities.", "translate_tts": "and other in year opportunities", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:38:10.570", "mode": "azero-full", "language": "en", "target": "en", "text": "Having said that.", "text_tts": "Having said that", "translate": "Having said that.", "translate_tts": "Having said that", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:38:14.010", "mode": "azero-full", "language": "en", "target": "en", "text": "We recognize that some external elements,", "text_tts": "that some external elements", "translate": "We recognize that some external elements,", "translate_tts": "We recognize that some external elements", "is_final": false, "emotion": "😮", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:38:16.645", "mode": "azero-full", "language": "en", "target": "en", "text": "Like future trade policy.", "text_tts": "trade policy", "translate": "Like future trade policy.", "translate_tts": "Like future trade policy", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:38:19.436", "mode": "azero-full", "language": "en", "target": "en", "text": "and potential consumer response,", "text_tts": "consumer response", "translate": "and potential consumer response,", "translate_tts": "and potential consumer response", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:38:21.506", "mode": "azero-full", "language": "en", "target": "en", "text": "are outside of our control.", "text_tts": "of our control", "translate": "are outside of our control.", "translate_tts": "are outside of our control", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:38:23.434", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result?", "text_tts": "As a result", "translate": "As a result?", "translate_tts": "As a result", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:38:26.068", "mode": "azero-full", "language": "en", "target": "en", "text": "we will need to remain agile,", "text_tts": "remain agile", "translate": "we will need to remain agile,", "translate_tts": "we will need to remain agile", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:38:27.960", "mode": "azero-full", "language": "en", "target": "en", "text": "as we seek to deliver,", "text_tts": "to deliver", "translate": "as we seek to deliver,", "translate_tts": "as we seek to deliver", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:38:33.285", "mode": "azero-full", "language": "en", "target": "en", "text": "responsible and sustainable outcomes for KDP and for our consumers.", "text_tts": "consumers", "translate": "responsible and sustainable outcomes for KDP and for our consumers.", "translate_tts": "responsible and sustainable outcomes for KDP and for our consumers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:38:35.849", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing,", "text_tts": "In closing", "translate": "In closing,", "translate_tts": "In closing", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:38.533", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased with the business momentum.", "text_tts": "the business momentum", "translate": "We are pleased with the business momentum.", "translate_tts": "We are pleased with the business momentum", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:40.325", "mode": "azero-full", "language": "en", "target": "en", "text": "and a strong execution,", "text_tts": "execution", "translate": "and a strong execution,", "translate_tts": "and a strong execution", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:42.699", "mode": "azero-full", "language": "en", "target": "en", "text": "that powered our first quarter results.", "text_tts": "ed our first quarter results", "translate": "that powered our first quarter results.", "translate_tts": "that powered our first quarter results", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:47.126", "mode": "azero-full", "language": "en", "target": "en", "text": "with our singular focus on beverages,", "text_tts": "focus on beverages", "translate": "with our singular focus on beverages,", "translate_tts": "with our singular focus on beverages", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:50.207", "mode": "azero-full", "language": "en", "target": "en", "text": "scaled North American operations,", "text_tts": "American operations", "translate": "scaled North American operations,", "translate_tts": "scaled North American operations", "is_final": false, "emotion": "😮", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:52.083", "mode": "azero-full", "language": "en", "target": "en", "text": "and challenge your mindset.", "text_tts": "your mindset", "translate": "and challenge your mindset.", "translate_tts": "and challenge your mindset", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:55.825", "mode": "azero-full", "language": "en", "target": "en", "text": "KDP is well suited to navigate,", "text_tts": "is well suited to navigate", "translate": "KDP is well suited to navigate,", "translate_tts": "KDP is well suited to navigate", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:59.641", "mode": "azero-full", "language": "en", "target": "en", "text": "today's very dynamic economic landscape.", "text_tts": "ynamic economic landscape", "translate": "today's very dynamic economic landscape.", "translate_tts": "todays very dynamic economic landscape", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:02.279", "mode": "azero-full", "language": "en", "target": "en", "text": "while delivering consistently.", "text_tts": "consistently", "translate": "while delivering consistently.", "translate_tts": "while delivering consistently", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:04.546", "mode": "azero-full", "language": "en", "target": "en", "text": "with that.", "text_tts": "with that", "translate": "with that.", "translate_tts": "with that", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:07.080", "mode": "azero-full", "language": "en", "target": "en", "text": "I will turn the call back to Tim.", "text_tts": "the call back to Tim", "translate": "I will turn the call back to Tim.", "translate_tts": "I will turn the call back to Tim", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:39:08.621", "mode": "azero-full", "language": "en", "target": "en", "text": "for closing remarks.", "text_tts": "for closing remarks", "translate": "for closing remarks.", "translate_tts": "for closing remarks", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:39:11.717", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Sudan Chu.", "text_tts": "Thank you Sudan Chu", "translate": "Thank you, Sudan Chu.", "translate_tts": "Thank you Sudan Chu", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:15.907", "mode": "azero-full", "language": "en", "target": "en", "text": "This morning we also highlighted the continued evolution of", "text_tts": "we also highlighted the continued evolution of", "translate": "This morning we also highlighted the continued evolution of", "translate_tts": "This morning we also highlighted the continued evolution of", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:18.440", "mode": "azero-full", "language": "en", "target": "en", "text": "of KDP's Board of Directors.", "text_tts": "Board of Directors", "translate": "of KDP's Board of Directors.", "translate_tts": "of KDPs Board of Directors", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:19.584", "mode": "azero-full", "language": "en", "target": "en", "text": "to help steward.", "text_tts": "to help steward", "translate": "to help steward.", "translate_tts": "to help steward", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:21.153", "mode": "azero-full", "language": "en", "target": "en", "text": "our next stage of growth.", "text_tts": "of growth", "translate": "our next stage of growth.", "translate_tts": "our next stage of growth", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:22.248", "mode": "azero-full", "language": "en", "target": "en", "text": "first.", "text_tts": "first", "translate": "first.", "translate_tts": "first", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:26.511", "mode": "azero-full", "language": "en", "target": "en", "text": "following a rigorous and extensive recruitment process.", "text_tts": "and extensive recruitment process", "translate": "following a rigorous and extensive recruitment process.", "translate_tts": "following a rigorous and extensive recruitment process", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:29.440", "mode": "azero-full", "language": "en", "target": "en", "text": "we appointed two new independent directors.", "text_tts": "two new independent directors", "translate": "we appointed two new independent directors.", "translate_tts": "we appointed two new independent directors", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:31.311", "mode": "azero-full", "language": "en", "target": "en", "text": "Mike Vandevan.", "text_tts": "Mike Vandevan", "translate": "Mike Vandevan.", "translate_tts": "Mike Vandevan", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:32.801", "mode": "azero-full", "language": "en", "target": "en", "text": "and loss in whiting.", "text_tts": "and loss in whiting", "translate": "and loss in whiting.", "translate_tts": "and loss in whiting", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:40.897", "mode": "azero-full", "language": "en", "target": "en", "text": "These highly qualified, seasoned executives will bring valuable and complementary perspectives to our board.", "text_tts": "and complementary perspectives to our board", "translate": "These highly qualified, seasoned executives will bring valuable and complementary perspectives to our board.", "translate_tts": "These highly qualified seasoned executives will bring valuable and complementary perspectives to our board", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:45.328", "mode": "azero-full", "language": "en", "target": "en", "text": "Second, Bob Gamgort's role is transitioning.", "text_tts": "Bob Gamgorts role is transitioning", "translate": "Second, Bob Gamgort's role is transitioning.", "translate_tts": "Second Bob Gamgorts role is transitioning", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:47.186", "mode": "azero-full", "language": "en", "target": "en", "text": "from executive chairman.", "text_tts": "chairman", "translate": "from executive chairman.", "translate_tts": "from executive chairman", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:49.778", "mode": "azero-full", "language": "en", "target": "en", "text": "to non executive chairmen of the board.", "text_tts": "chairmen of the board", "translate": "to non executive chairmen of the board.", "translate_tts": "to non executive chairmen of the board", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:52.936", "mode": "azero-full", "language": "en", "target": "en", "text": "Another natural next step.", "text_tts": "next step", "translate": "Another natural next step.", "translate_tts": "Another natural next step", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:53.947", "mode": "azero-full", "language": "en", "target": "en", "text": "in our governance.", "text_tts": "in our governance", "translate": "in our governance.", "translate_tts": "in our governance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:58.805", "mode": "azero-full", "language": "en", "target": "en", "text": "Having joined KDP more than eighteen months ago", "text_tts": "more than eighteen months ago", "translate": "Having joined KDP more than eighteen months ago", "translate_tts": "Having joined KDP more than eighteen months ago", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:01.866", "mode": "azero-full", "language": "en", "target": "en", "text": "and assuming the CEO role a year ago.", "text_tts": "O role a year ago", "translate": "and assuming the CEO role a year ago.", "translate_tts": "and assuming the CEO role a year ago", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:04.110", "mode": "azero-full", "language": "en", "target": "en", "text": "I can say with confidence,", "text_tts": "with confidence", "translate": "I can say with confidence,", "translate_tts": "I can say with confidence", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:05.525", "mode": "azero-full", "language": "en", "target": "en", "text": "that K D P.", "text_tts": "that K D P", "translate": "that K D P.", "translate_tts": "that K D P", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:08.225", "mode": "azero-full", "language": "en", "target": "en", "text": "has entered an exciting new chapter.", "text_tts": "exciting new chapter", "translate": "has entered an exciting new chapter.", "translate_tts": "has entered an exciting new chapter", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:10.232", "mode": "azero-full", "language": "en", "target": "en", "text": "in our time as a public company.", "text_tts": "as a public company", "translate": "in our time as a public company.", "translate_tts": "in our time as a public company", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:14.685", "mode": "azero-full", "language": "en", "target": "en", "text": "Our board is refreshed and energized.", "text_tts": "is refreshed and energized", "translate": "Our board is refreshed and energized.", "translate_tts": "Our board is refreshed and energized", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:17.056", "mode": "azero-full", "language": "en", "target": "en", "text": "as is our executive leadership team.", "text_tts": "executive leadership team", "translate": "as is our executive leadership team.", "translate_tts": "as is our executive leadership team", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:22.282", "mode": "azero-full", "language": "en", "target": "en", "text": "Together, we look forward to executing on the compelling growth", "text_tts": "ompelling growth", "translate": "Together, we look forward to executing on the compelling growth", "translate_tts": "Together we look forward to executing on the compelling growth", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:24.879", "mode": "azero-full", "language": "en", "target": "en", "text": "and value creation agenda ahead.", "text_tts": "creation agenda ahead", "translate": "and value creation agenda ahead.", "translate_tts": "and value creation agenda ahead", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:28.363", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, we're now happy to take your questions.", "text_tts": "were now happy to take your questions", "translate": "With that, we're now happy to take your questions.", "translate_tts": "With that were now happy to take your questions", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:34.729", "mode": "azero-full", "language": "en", "target": "en", "text": "We will now begin the question and answer session.", "text_tts": "the question and answer session", "translate": "We will now begin the question and answer session.", "translate_tts": "We will now begin the question and answer session", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:40:46.194", "mode": "azero-full", "language": "en", "target": "en", "text": "To ask a question, you may press Star than One on your telephone keypad. If you are using a speakerphone, please pick up your handset before pressing the keys.", "text_tts": "sing the keys", "translate": "To ask a question, you may press Star than One on your telephone keypad. If you are using a speakerphone, please pick up your handset before pressing the keys.", "translate_tts": "To ask a question you may press Star than One on your telephone keypad If you are using a speakerphone please pick up your handset before pressing the keys", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:40:48.234", "mode": "azero-full", "language": "en", "target": "en", "text": "to withdraw your question.", "text_tts": "question", "translate": "to withdraw your question.", "translate_tts": "to withdraw your question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:40:50.505", "mode": "azero-full", "language": "en", "target": "en", "text": "Please press starve in two.", "text_tts": "starve in two", "translate": "Please press starve in two.", "translate_tts": "Please press starve in two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:40:55.016", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, we will pause momentarily to assemble our roster.", "text_tts": "emble our roster", "translate": "At this time, we will pause momentarily to assemble our roster.", "translate_tts": "At this time we will pause momentarily to assemble our roster", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:40:56.900", "mode": "azero-full", "language": "en", "target": "en", "text": "The first question.", "text_tts": "The first question", "translate": "The first question.", "translate_tts": "The first question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:00.687", "mode": "azero-full", "language": "en", "target": "en", "text": "comes from Dara Losenian with Morgan Stanley.", "text_tts": "Dara Losenian with Morgan Stanley", "translate": "comes from Dara Losenian with Morgan Stanley.", "translate_tts": "comes from Dara Losenian with Morgan Stanley", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:01.820", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:05.203", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning.", "text_tts": "Hey good morning", "translate": "Hey, good morning.", "translate_tts": "Hey good morning", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:05.944", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:13.653", "mode": "azero-full", "language": "en", "target": "en", "text": "First, just a clarification on the fiscal twenty five guidance, there's obviously a lot of moving pieces. Just can you discuss high level", "text_tts": "of moving pieces Just can you discuss high level", "translate": "First, just a clarification on the fiscal twenty five guidance, there's obviously a lot of moving pieces. Just can you discuss high level", "translate_tts": "First just a clarification on the fiscal twenty five guidance theres obviously a lot of moving pieces Just can you discuss high level", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:19.629", "mode": "azero-full", "language": "en", "target": "en", "text": "your level of confidence in maintaining the local FX guidance in twenty twenty five,", "text_tts": "FX guidance in twenty twenty five", "translate": "your level of confidence in maintaining the local FX guidance in twenty twenty five,", "translate_tts": "your level of confidence in maintaining the local FX guidance in twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:24.053", "mode": "azero-full", "language": "en", "target": "en", "text": "how much flex do you think you have to manage through a difficult environment that's", "text_tts": "through a difficult environment thats", "translate": "how much flex do you think you have to manage through a difficult environment that's", "translate_tts": "how much flex do you think you have to manage through a difficult environment thats", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:26.436", "mode": "azero-full", "language": "en", "target": "en", "text": "caused most of your peers that the lower guidance", "text_tts": "peers that the lower guidance", "translate": "caused most of your peers that the lower guidance", "translate_tts": "caused most of your peers that the lower guidance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:35.141", "mode": "azero-full", "language": "en", "target": "en", "text": "Sidanshu, the comments on tariffs were helpful. Can you give us a bit more detail on your exposure there and the potential offsets and the guidance?", "text_tts": "the potential offsets and the guidance", "translate": "Sidanshu, the comments on tariffs were helpful. Can you give us a bit more detail on your exposure there and the potential offsets and the guidance?", "translate_tts": "Sidanshu the comments on tariffs were helpful Can you give us a bit more detail on your exposure there and the potential offsets and the guidance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:41.905", "mode": "azero-full", "language": "en", "target": "en", "text": "And then just separately, we've seen very healthy level of organic sales growth in US Refreshment in the last couple of quarters.", "text_tts": "ouple of quarters", "translate": "And then just separately, we've seen very healthy level of organic sales growth in US Refreshment in the last couple of quarters.", "translate_tts": "And then just separately weve seen very healthy level of organic sales growth in US Refreshment in the last couple of quarters", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:52.216", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by strong pricing as well as market share gains for your portfolio. Can you just discuss the sustainability of those drivers going forward, particularly in the context of a weaker consumer environment?", "text_tts": "consumer environment", "translate": "driven by strong pricing as well as market share gains for your portfolio. Can you just discuss the sustainability of those drivers going forward, particularly in the context of a weaker consumer environment?", "translate_tts": "driven by strong pricing as well as market share gains for your portfolio Can you just discuss the sustainability of those drivers going forward particularly in the context of a weaker consumer environment", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:59.591", "mode": "azero-full", "language": "en", "target": "en", "text": "A, on pricing, what are you seeing competitively, the willingness of retailers and consumers to stomach the additional pricing?", "text_tts": "stomach the additional pricing", "translate": "A, on pricing, what are you seeing competitively, the willingness of retailers and consumers to stomach the additional pricing?", "translate_tts": "A on pricing what are you seeing competitively the willingness of retailers and consumers to stomach the additional pricing", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:04.162", "mode": "azero-full", "language": "en", "target": "en", "text": "And then B, just level of confidence that the market share gains will continue, particularly on the CSD side.", "text_tts": "CSD side", "translate": "And then B, just level of confidence that the market share gains will continue, particularly on the CSD side.", "translate_tts": "And then B just level of confidence that the market share gains will continue particularly on the CSD side", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:04.801", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:13.239", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, Dara. So let me talk to you about the I'm assuming you meant EPS guidance. So", "text_tts": "S guidance So", "translate": "Good morning, Dara. So let me talk to you about the I'm assuming you meant EPS guidance. So", "translate_tts": "Good morning Dara So let me talk to you about the Im assuming you meant EPS guidance So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:19.169", "mode": "azero-full", "language": "en", "target": "en", "text": "Our philosophy is to issue a balanced guidance that includes both risk and opportunities.", "text_tts": "s", "translate": "Our philosophy is to issue a balanced guidance that includes both risk and opportunities.", "translate_tts": "Our philosophy is to issue a balanced guidance that includes both risk and opportunities", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:25.627", "mode": "azero-full", "language": "en", "target": "en", "text": "But based on what we see today, we continue to expect a high single digit constant currency EPS growth.", "text_tts": "single digit constant currency EPS growth", "translate": "But based on what we see today, we continue to expect a high single digit constant currency EPS growth.", "translate_tts": "But based on what we see today we continue to expect a high single digit constant currency EPS growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:28.267", "mode": "azero-full", "language": "en", "target": "en", "text": "The primary drivers in that guidance,", "text_tts": "in that guidance", "translate": "The primary drivers in that guidance,", "translate_tts": "The primary drivers in that guidance", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:33.587", "mode": "azero-full", "language": "en", "target": "en", "text": "be assuming good profit flow through from top line momentum in US Refreshment Beverages,", "text_tts": "momentum in US Refreshment Beverages", "translate": "be assuming good profit flow through from top line momentum in US Refreshment Beverages,", "translate_tts": "be assuming good profit flow through from top line momentum in US Refreshment Beverages", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:34.970", "mode": "azero-full", "language": "en", "target": "en", "text": "and international.", "text_tts": "and international", "translate": "and international.", "translate_tts": "and international", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:38.494", "mode": "azero-full", "language": "en", "target": "en", "text": "Plus, it's also including ghost accretion.", "text_tts": "o including ghost accretion", "translate": "Plus, it's also including ghost accretion.", "translate_tts": "Plus its also including ghost accretion", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:40.255", "mode": "azero-full", "language": "en", "target": "en", "text": "at distributors building.", "text_tts": "s building", "translate": "at distributors building.", "translate_tts": "at distributors building", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:43.774", "mode": "azero-full", "language": "en", "target": "en", "text": "and a strong productivity and disciplined expense management.", "text_tts": "productivity and disciplined expense management", "translate": "and a strong productivity and disciplined expense management.", "translate_tts": "and a strong productivity and disciplined expense management", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:47.896", "mode": "azero-full", "language": "en", "target": "en", "text": "which will support continued healthy brand investments level.", "text_tts": "continued healthy brand investments level", "translate": "which will support continued healthy brand investments level.", "translate_tts": "which will support continued healthy brand investments level", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:54.728", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know, there are incremental pressure points that has emerged even since February.", "text_tts": "has emerged even since February", "translate": "As you know, there are incremental pressure points that has emerged even since February.", "translate_tts": "As you know there are incremental pressure points that has emerged even since February", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:59.567", "mode": "azero-full", "language": "en", "target": "en", "text": "current tariffs now represent an additional headwind versus initial plan.", "text_tts": "versus initial plan", "translate": "current tariffs now represent an additional headwind versus initial plan.", "translate_tts": "current tariffs now represent an additional headwind versus initial plan", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:02.665", "mode": "azero-full", "language": "en", "target": "en", "text": "slower than expected start in US Coffee.", "text_tts": "tart in US Coffee", "translate": "slower than expected start in US Coffee.", "translate_tts": "slower than expected start in US Coffee", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:05.629", "mode": "azero-full", "language": "en", "target": "en", "text": "with improvement expected in second half.", "text_tts": "ected in second half", "translate": "with improvement expected in second half.", "translate_tts": "with improvement expected in second half", "is_final": false, "emotion": "", "events": "😙👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:10.578", "mode": "azero-full", "language": "en", "target": "en", "text": "we believe we have identified these appropriate steps to offset these impacts.", "text_tts": "these impacts", "translate": "we believe we have identified these appropriate steps to offset these impacts.", "translate_tts": "we believe we have identified these appropriate steps to offset these impacts", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:12.012", "mode": "azero-full", "language": "en", "target": "en", "text": "and now.", "text_tts": "and now", "translate": "and now.", "translate_tts": "and now", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:13.924", "mode": "azero-full", "language": "en", "target": "en", "text": "do you just have to execute?", "text_tts": "do you just have to execute", "translate": "do you just have to execute?", "translate_tts": "do you just have to execute", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:15.397", "mode": "azero-full", "language": "en", "target": "en", "text": "It includes cushion.", "text_tts": "It includes cushion", "translate": "It includes cushion.", "translate_tts": "It includes cushion", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:22.695", "mode": "azero-full", "language": "en", "target": "en", "text": "pushing hard on cost savings, evaluating additional pricing and mix management and pursuing alternate sourcing.", "text_tts": "rsuing alternate sourcing", "translate": "pushing hard on cost savings, evaluating additional pricing and mix management and pursuing alternate sourcing.", "translate_tts": "pushing hard on cost savings evaluating additional pricing and mix management and pursuing alternate sourcing", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:29.121", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Q one EPS upside also provides us some flexibility to absorb headwinds over balance of year.", "text_tts": "me flexibility to absorb headwinds over balance of year", "translate": "Our Q one EPS upside also provides us some flexibility to absorb headwinds over balance of year.", "translate_tts": "Our Q one EPS upside also provides us some flexibility to absorb headwinds over balance of year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:32.913", "mode": "azero-full", "language": "en", "target": "en", "text": "But as you said, it remains a fluid environment.", "text_tts": "remains a fluid environment", "translate": "But as you said, it remains a fluid environment.", "translate_tts": "But as you said it remains a fluid environment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:35.848", "mode": "azero-full", "language": "en", "target": "en", "text": "future trade policy and consumer health are watch points.", "text_tts": "icy and consumer health are watch points", "translate": "future trade policy and consumer health are watch points.", "translate_tts": "future trade policy and consumer health are watch points", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:40.341", "mode": "azero-full", "language": "en", "target": "en", "text": "These drive a wider range of outcome that is not always predictable.", "text_tts": "ot always predictable", "translate": "These drive a wider range of outcome that is not always predictable.", "translate_tts": "These drive a wider range of outcome that is not always predictable", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:46.477", "mode": "azero-full", "language": "en", "target": "en", "text": "Having said that, we feel good about our ability to influence the factors within our control in twenty twenty five,", "text_tts": "control in twenty twenty five", "translate": "Having said that, we feel good about our ability to influence the factors within our control in twenty twenty five,", "translate_tts": "Having said that we feel good about our ability to influence the factors within our control in twenty twenty five", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:50.590", "mode": "azero-full", "language": "en", "target": "en", "text": "which is why we have reaffirmed our outlook today.", "text_tts": "we have reaffirmed our outlook today", "translate": "which is why we have reaffirmed our outlook today.", "translate_tts": "which is why we have reaffirmed our outlook today", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:01.668", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, and Dara, I'll take the question on US refreshment beverage. And as I said in my commentary, I mean, no doubt, we're pleased with the outperformance", "text_tts": "t were pleased with the outperformance", "translate": "Yeah, and Dara, I'll take the question on US refreshment beverage. And as I said in my commentary, I mean, no doubt, we're pleased with the outperformance", "translate_tts": "Yeah and Dara Ill take the question on US refreshment beverage And as I said in my commentary I mean no doubt were pleased with the outperformance", "is_final": false, "emotion": "😊", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:12.180", "mode": "azero-full", "language": "en", "target": "en", "text": "that we saw in the category. And it starts with obviously CSDs. And CSDs, the category itself continues to be very healthy. I think there is", "text_tts": "k there is", "translate": "that we saw in the category. And it starts with obviously CSDs. And CSDs, the category itself continues to be very healthy. I think there is", "translate_tts": "that we saw in the category And it starts with obviously CSDs And CSDs the category itself continues to be very healthy I think there is", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:15.050", "mode": "azero-full", "language": "en", "target": "en", "text": "Strong consumer value.", "text_tts": "nsumer value", "translate": "Strong consumer value.", "translate_tts": "Strong consumer value", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:22.333", "mode": "azero-full", "language": "en", "target": "en", "text": "and appeal in that category overall and continued price and mix opportunity for us.", "text_tts": "ice and mix opportunity for us", "translate": "and appeal in that category overall and continued price and mix opportunity for us.", "translate_tts": "and appeal in that category overall and continued price and mix opportunity for us", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:28.035", "mode": "azero-full", "language": "en", "target": "en", "text": "Within a healthy category, KDP is outperforming. I mentioned doctor Pepper", "text_tts": "octor Pepper", "translate": "Within a healthy category, KDP is outperforming. I mentioned doctor Pepper", "translate_tts": "Within a healthy category KDP is outperforming I mentioned doctor Pepper", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:38.682", "mode": "azero-full", "language": "en", "target": "en", "text": "which remains very strong. We're very happy with the BlackBerry launch, continued expansion of the Zero platform and distribution gains. Canada Dry gained share in the quarter, seven up.", "text_tts": "gained share in the quarter seven up", "translate": "which remains very strong. We're very happy with the BlackBerry launch, continued expansion of the Zero platform and distribution gains. Canada Dry gained share in the quarter, seven up.", "translate_tts": "which remains very strong Were very happy with the BlackBerry launch continued expansion of the Zero platform and distribution gains Canada Dry gained share in the quarter seven up", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:40.742", "mode": "azero-full", "language": "en", "target": "en", "text": "is back to share growth.", "text_tts": "share growth", "translate": "is back to share growth.", "translate_tts": "is back to share growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:46.471", "mode": "azero-full", "language": "en", "target": "en", "text": "given a brand refresh and launch of tropical. So CSDs are really firing on all cylinders for us.", "text_tts": "l cylinders for us", "translate": "given a brand refresh and launch of tropical. So CSDs are really firing on all cylinders for us.", "translate_tts": "given a brand refresh and launch of tropical So CSDs are really firing on all cylinders for us", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:47.910", "mode": "azero-full", "language": "en", "target": "en", "text": "Second in energy.", "text_tts": "Second in energy", "translate": "Second in energy.", "translate_tts": "Second in energy", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:02.348", "mode": "azero-full", "language": "en", "target": "en", "text": "We had a strong quarter of energy. I think our portfolio of energy brands is starting to show. C four has maintained momentum as it enters year three of the partnership. We expect continued growth there. Ghost, it was a good start.", "text_tts": "inued growth there Ghost it was a good start", "translate": "We had a strong quarter of energy. I think our portfolio of energy brands is starting to show. C four has maintained momentum as it enters year three of the partnership. We expect continued growth there. Ghost, it was a good start.", "translate_tts": "We had a strong quarter of energy I think our portfolio of energy brands is starting to show C four has maintained momentum as it enters year three of the partnership We expect continued growth there Ghost it was a good start", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:14.155", "mode": "azero-full", "language": "en", "target": "en", "text": "On Ghost in Q one, the distributions transitioned over to us and you saw good growth there. And Bloom is scaling very nicely, very quickly in this female forward subsegment.", "text_tts": "ard subsegment", "translate": "On Ghost in Q one, the distributions transitioned over to us and you saw good growth there. And Bloom is scaling very nicely, very quickly in this female forward subsegment.", "translate_tts": "On Ghost in Q one the distributions transitioned over to us and you saw good growth there And Bloom is scaling very nicely very quickly in this female forward subsegment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:28.151", "mode": "azero-full", "language": "en", "target": "en", "text": "I go to sports hydration, Electrolete, very pleased, growing strong double digits. We expect robust growth on the year for Electrolete. We've just lapped our initial introduction of Electrolete into the portfolio and", "text_tts": "of Electrolete into the portfolio and", "translate": "I go to sports hydration, Electrolete, very pleased, growing strong double digits. We expect robust growth on the year for Electrolete. We've just lapped our initial introduction of Electrolete into the portfolio and", "translate_tts": "I go to sports hydration Electrolete very pleased growing strong double digits We expect robust growth on the year for Electrolete Weve just lapped our initial introduction of Electrolete into the portfolio and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:51.028", "mode": "azero-full", "language": "en", "target": "en", "text": "believe that with our DSD execution, we can really magnify that growth opportunity, scale it nationwide, bring it into mainstream aisle, bring some innovation to market. So overall, I think as you look at USRB, a great quarter, robust innovation, marketing, strong DSD activation, and we continue to be bullish on the year.", "text_tts": "nue to be bullish on the year", "translate": "believe that with our DSD execution, we can really magnify that growth opportunity, scale it nationwide, bring it into mainstream aisle, bring some innovation to market. So overall, I think as you look at USRB, a great quarter, robust innovation, marketing, strong DSD activation, and we continue to be bullish on the year.", "translate_tts": "believe that with our DSD execution we can really magnify that growth opportunity scale it nationwide bring it into mainstream aisle bring some innovation to market So overall I think as you look at USRB a great quarter robust innovation marketing strong DSD activation and we continue to be bullish on the year", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:01.289", "mode": "azero-full", "language": "en", "target": "en", "text": "As you spoke specifically at the tail end of your question on pricing in USRB, we see our growth largely driven by base business volume and mix gains.", "text_tts": "base business volume and mix gains", "translate": "As you spoke specifically at the tail end of your question on pricing in USRB, we see our growth largely driven by base business volume and mix gains.", "translate_tts": "As you spoke specifically at the tail end of your question on pricing in USRB we see our growth largely driven by base business volume and mix gains", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:15.501", "mode": "azero-full", "language": "en", "target": "en", "text": "and obviously goes contribution. Pricing will be a contributor this year. It's primarily CSDs. We announced our what you call typical CSD price increase that took effect at the beginning of the year. That's filtering through the P and L. And I think as I said", "text_tts": "ats filtering through the P and L And I think as I said", "translate": "and obviously goes contribution. Pricing will be a contributor this year. It's primarily CSDs. We announced our what you call typical CSD price increase that took effect at the beginning of the year. That's filtering through the P and L. And I think as I said", "translate_tts": "and obviously goes contribution Pricing will be a contributor this year Its primarily CSDs We announced our what you call typical CSD price increase that took effect at the beginning of the year Thats filtering through the P and L And I think as I said", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:15.868", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, it's cool.", "text_tts": "Yeah its cool", "translate": "Yeah, it's cool.", "translate_tts": "Yeah its cool", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:17.033", "mode": "azero-full", "language": "en", "target": "en", "text": "It's clear from the", "text_tts": "Its clear from the", "translate": "It's clear from the", "translate_tts": "Its clear from the", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:46:31.302", "mode": "azero-full", "language": "en", "target": "en", "text": "overall category resilience that consumers continue to see great value in the CSD category relative to LRBs. Now that tariffs are in the picture, it does introduce another dimension that we'll need to think through.", "text_tts": "o think through", "translate": "overall category resilience that consumers continue to see great value in the CSD category relative to LRBs. Now that tariffs are in the picture, it does introduce another dimension that we'll need to think through.", "translate_tts": "overall category resilience that consumers continue to see great value in the CSD category relative to LRBs Now that tariffs are in the picture it does introduce another dimension that well need to think through", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:33.636", "mode": "azero-full", "language": "en", "target": "en", "text": "CSDs, like our other categories, are", "text_tts": "s like our other categories are", "translate": "CSDs, like our other categories, are", "translate_tts": "CSDs like our other categories are", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:48.246", "mode": "azero-full", "language": "en", "target": "en", "text": "at least in part reliant on some aspects of a global supply chain. And so as that develops, we'll consider all potential mitigations, which could include additional pricing actions late in the year to protect our long term ability to invest and keep this business", "text_tts": "st and keep this business", "translate": "at least in part reliant on some aspects of a global supply chain. And so as that develops, we'll consider all potential mitigations, which could include additional pricing actions late in the year to protect our long term ability to invest and keep this business", "translate_tts": "at least in part reliant on some aspects of a global supply chain And so as that develops well consider all potential mitigations which could include additional pricing actions late in the year to protect our long term ability to invest and keep this business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:50.245", "mode": "azero-full", "language": "en", "target": "en", "text": "as healthy as we've seen it in Q one.", "text_tts": "e seen it in Q one", "translate": "as healthy as we've seen it in Q one.", "translate_tts": "as healthy as weve seen it in Q one", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:57.001", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Lauren Lieberman with Barclays.", "text_tts": "comes from Lauren Lieberman with Barclays", "translate": "The next question comes from Lauren Lieberman with Barclays.", "translate_tts": "The next question comes from Lauren Lieberman with Barclays", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO) & Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:46:58.137", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:47:13.468", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks so much. I wanted to talk a little bit about coffee and elasticity. I know, Tim, you mentioned in your prepared remarks some dynamics around timing of when the various players in the category put through", "text_tts": "hen the various players in the category put through", "translate": "Great. Thanks so much. I wanted to talk a little bit about coffee and elasticity. I know, Tim, you mentioned in your prepared remarks some dynamics around timing of when the various players in the category put through", "translate_tts": "Great Thanks so much I wanted to talk a little bit about coffee and elasticity I know Tim you mentioned in your prepared remarks some dynamics around timing of when the various players in the category put through", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:28.569", "mode": "azero-full", "language": "en", "target": "en", "text": "But you have spoken in the past about needing to manage affordability broadly. But if we're thinking about a kind of potentially constrained or already seeing a constrained consumer environment,", "text_tts": "ironment", "translate": "But you have spoken in the past about needing to manage affordability broadly. But if we're thinking about a kind of potentially constrained or already seeing a constrained consumer environment,", "translate_tts": "But you have spoken in the past about needing to manage affordability broadly But if were thinking about a kind of potentially constrained or already seeing a constrained consumer environment", "is_final": false, "emotion": "", "events": "👩📯📻👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:32.554", "mode": "azero-full", "language": "en", "target": "en", "text": "do you stand on some of that messaging to really promote the idea of", "text_tts": "the idea of", "translate": "do you stand on some of that messaging to really promote the idea of", "translate_tts": "do you stand on some of that messaging to really promote the idea of", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:45.186", "mode": "azero-full", "language": "en", "target": "en", "text": "at home coffee being an affordable solution, et cetera, et cetera? And just kind of how you're thinking about elasticity as the industry kind of gets more coordinated, if you will, on pricing for the green coffee inflation?", "text_tts": "e green coffee inflation", "translate": "at home coffee being an affordable solution, et cetera, et cetera? And just kind of how you're thinking about elasticity as the industry kind of gets more coordinated, if you will, on pricing for the green coffee inflation?", "translate_tts": "at home coffee being an affordable solution et cetera et cetera And just kind of how youre thinking about elasticity as the industry kind of gets more coordinated if you will on pricing for the green coffee inflation", "is_final": false, "emotion": "", "events": "👩📯📻👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:00.809", "mode": "azero-full", "language": "en", "target": "en", "text": "Absolutely, Lauren. So no doubt in this inflationary environment that we find ourselves here in twenty five, as I said, we've got two main priorities on the coffee business this year. The first is mitigating that green coffee inflation, including now tariff related impacts.", "text_tts": "n including now tariff related impacts", "translate": "Absolutely, Lauren. So no doubt in this inflationary environment that we find ourselves here in twenty five, as I said, we've got two main priorities on the coffee business this year. The first is mitigating that green coffee inflation, including now tariff related impacts.", "translate_tts": "Absolutely Lauren So no doubt in this inflationary environment that we find ourselves here in twenty five as I said weve got two main priorities on the coffee business this year The first is mitigating that green coffee inflation including now tariff related impacts", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:22.875", "mode": "azero-full", "language": "en", "target": "en", "text": "Second is making sure we are playing the long game and we're advancing long term initiatives specifically for us. That means cold, that means premium and next generation propositions. We implemented a pod price increase in January on our owned and licensed portfolio. And as we look at the Q one marketplace dynamics and the data that you see, we did", "text_tts": "ou see we did", "translate": "Second is making sure we are playing the long game and we're advancing long term initiatives specifically for us. That means cold, that means premium and next generation propositions. We implemented a pod price increase in January on our owned and licensed portfolio. And as we look at the Q one marketplace dynamics and the data that you see, we did", "translate_tts": "Second is making sure we are playing the long game and were advancing long term initiatives specifically for us That means cold that means premium and next generation propositions We implemented a pod price increase in January on our owned and licensed portfolio And as we look at the Q one marketplace dynamics and the data that you see we did", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:36.910", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it's clear competitor pricing layered in at different rates across brands and channels. And so far, at a category level, the elasticity is certainly manageable and not particularly surprising. But the slower than expected pace", "text_tts": "arly surprising But the slower than expected pace", "translate": "I think it's clear competitor pricing layered in at different rates across brands and channels. And so far, at a category level, the elasticity is certainly manageable and not particularly surprising. But the slower than expected pace", "translate_tts": "I think its clear competitor pricing layered in at different rates across brands and channels And so far at a category level the elasticity is certainly manageable and not particularly surprising But the slower than expected pace", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:42.362", "mode": "azero-full", "language": "en", "target": "en", "text": "across competitive dynamics did weigh on our volume and mix performance in Q one.", "text_tts": "mix performance in Q one", "translate": "across competitive dynamics did weigh on our volume and mix performance in Q one.", "translate_tts": "across competitive dynamics did weigh on our volume and mix performance in Q one", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:56.142", "mode": "azero-full", "language": "en", "target": "en", "text": "and I would say that the price gaps weren't normal or consistent with historical norms. So I we were under some pressure therefore in Q one, and quite honestly, I'd expect those pressure points will persist", "text_tts": "points will persist", "translate": "and I would say that the price gaps weren't normal or consistent with historical norms. So I we were under some pressure therefore in Q one, and quite honestly, I'd expect those pressure points will persist", "translate_tts": "and I would say that the price gaps werent normal or consistent with historical norms So I we were under some pressure therefore in Q one and quite honestly Id expect those pressure points will persist", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:09.078", "mode": "azero-full", "language": "en", "target": "en", "text": "quickly into Q two. But we do expect it to ease looking into the second half. And we're already seeing evidence that competitive pricing is starting to accelerate across the category, especially if you look at the last few weeks of", "text_tts": "k at the last few weeks of", "translate": "quickly into Q two. But we do expect it to ease looking into the second half. And we're already seeing evidence that competitive pricing is starting to accelerate across the category, especially if you look at the last few weeks of", "translate_tts": "quickly into Q two But we do expect it to ease looking into the second half And were already seeing evidence that competitive pricing is starting to accelerate across the category especially if you look at the last few weeks of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:10.246", "mode": "azero-full", "language": "en", "target": "en", "text": "of data. So", "text_tts": "of data So", "translate": "of data. So", "translate_tts": "of data So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:24.863", "mode": "azero-full", "language": "en", "target": "en", "text": "in the guidance that Sudanshu and I provided, we've calibrated for that reality and we can stay patient as this plays out. As you go into the back half, we will consider additional", "text_tts": "sider additional", "translate": "in the guidance that Sudanshu and I provided, we've calibrated for that reality and we can stay patient as this plays out. As you go into the back half, we will consider additional", "translate_tts": "in the guidance that Sudanshu and I provided weve calibrated for that reality and we can stay patient as this plays out As you go into the back half we will consider additional", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:27.276", "mode": "azero-full", "language": "en", "target": "en", "text": "Inflation mitigation steps.", "text_tts": "tigation steps", "translate": "Inflation mitigation steps.", "translate_tts": "Inflation mitigation steps", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:30.235", "mode": "azero-full", "language": "en", "target": "en", "text": "in response to both green coffee and tariffs.", "text_tts": "to both green coffee and tariffs", "translate": "in response to both green coffee and tariffs.", "translate_tts": "in response to both green coffee and tariffs", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:37.542", "mode": "azero-full", "language": "en", "target": "en", "text": "additional pricing could be one of the levers, but there are others as well, productivity mix and a broader cost base.", "text_tts": "base", "translate": "additional pricing could be one of the levers, but there are others as well, productivity mix and a broader cost base.", "translate_tts": "additional pricing could be one of the levers but there are others as well productivity mix and a broader cost base", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:52.029", "mode": "azero-full", "language": "en", "target": "en", "text": "As you think about the other part of your question talking about affordability, no doubt, particularly in this macro environment, consumer affordability is critical and really demonstrating value to", "text_tts": "", "translate": "As you think about the other part of your question talking about affordability, no doubt, particularly in this macro environment, consumer affordability is critical and really demonstrating value to", "translate_tts": "As you think about the other part of your question talking about affordability no doubt particularly in this macro environment consumer affordability is critical and really demonstrating value to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:55.253", "mode": "azero-full", "language": "en", "target": "en", "text": "consumers is important in this inflationary environment. And", "text_tts": "d", "translate": "consumers is important in this inflationary environment. And", "translate_tts": "consumers is important in this inflationary environment And", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:00.953", "mode": "azero-full", "language": "en", "target": "en", "text": "we've talked in the past, Lauren, that at home coffee, given its multi serve", "text_tts": "offee given its multi serve", "translate": "we've talked in the past, Lauren, that at home coffee, given its multi serve", "translate_tts": "weve talked in the past Lauren that at home coffee given its multi serve", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:11.868", "mode": "azero-full", "language": "en", "target": "en", "text": "nature is more exposed on a total dollar outlay. And so to address this, we are focusing in two areas.", "text_tts": "we are focusing in two areas", "translate": "nature is more exposed on a total dollar outlay. And so to address this, we are focusing in two areas.", "translate_tts": "nature is more exposed on a total dollar outlay And so to address this we are focusing in two areas", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:26.597", "mode": "azero-full", "language": "en", "target": "en", "text": "One is making sure we've got the right price pack options. And I remind you and others that last year, we actually did a price pack adjustment that I think will serve us well in this environment to hit a lower total dollar", "text_tts": "nment to hit a lower total dollar", "translate": "One is making sure we've got the right price pack options. And I remind you and others that last year, we actually did a price pack adjustment that I think will serve us well in this environment to hit a lower total dollar", "translate_tts": "One is making sure weve got the right price pack options And I remind you and others that last year we actually did a price pack adjustment that I think will serve us well in this environment to hit a lower total dollar", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:00.554", "mode": "azero-full", "language": "en", "target": "en", "text": "outlay per pack, so think twelve to ten or at club, one hundred to eighty count. And the other, to your question, is emphasizing the relative value of our proposition relative to at home coffee. And we think that, that can play well. And even on the premium end, you can have that incredible cup of lavata, La Colomb, Kicking Horse, Phil's coffee, all the quality, all the value, all the convenience at a fraction of the coffee shop alternative price point. So that is certainly something we will leverage in this inflationary environment.", "text_tts": "omething we will leverage in this inflationary environment", "translate": "outlay per pack, so think twelve to ten or at club, one hundred to eighty count. And the other, to your question, is emphasizing the relative value of our proposition relative to at home coffee. And we think that, that can play well. And even on the premium end, you can have that incredible cup of lavata, La Colomb, Kicking Horse, Phil's coffee, all the quality, all the value, all the convenience at a fraction of the coffee shop alternative price point. So that is certainly something we will leverage in this inflationary environment.", "translate_tts": "outlay per pack so think twelve to ten or at club one hundred to eighty count And the other to your question is emphasizing the relative value of our proposition relative to at home coffee And we think that that can play well And even on the premium end you can have that incredible cup of lavata La Colomb Kicking Horse Phils coffee all the quality all the value all the convenience at a fraction of the coffee shop alternative price point So that is certainly something we will leverage in this inflationary environment", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:06.255", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Nick Modi with RBC Capital Markets.", "text_tts": "Capital Markets", "translate": "The next question comes from Nick Modi with RBC Capital Markets.", "translate_tts": "The next question comes from Nick Modi with RBC Capital Markets", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:07.646", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:19.002", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks. Good morning, everyone. Just two quick ones for me. Just Tim, I'd love your perspective on activity amongst Hispanic Latino consumers here in the US. I mean, obviously, it's", "text_tts": "US I mean obviously its", "translate": "Yeah, thanks. Good morning, everyone. Just two quick ones for me. Just Tim, I'd love your perspective on activity amongst Hispanic Latino consumers here in the US. I mean, obviously, it's", "translate_tts": "Yeah thanks Good morning everyone Just two quick ones for me Just Tim Id love your perspective on activity amongst Hispanic Latino consumers here in the US I mean obviously its", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:22.404", "mode": "azero-full", "language": "en", "target": "en", "text": "a lot of immigration news and a lot of", "text_tts": "ration news and a lot of", "translate": "a lot of immigration news and a lot of", "translate_tts": "a lot of immigration news and a lot of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:36.683", "mode": "azero-full", "language": "en", "target": "en", "text": "suppression I think of activity, but it's been pretty volatile. We're hearing in April, for instance, very high Hispanic populated areas and brands levered to those areas are actually doing much better. So I would just love your thoughts on kind of what you're seeing in the market and kind of how you", "text_tts": "hat youre seeing in the market and kind of how you", "translate": "suppression I think of activity, but it's been pretty volatile. We're hearing in April, for instance, very high Hispanic populated areas and brands levered to those areas are actually doing much better. So I would just love your thoughts on kind of what you're seeing in the market and kind of how you", "translate_tts": "suppression I think of activity but its been pretty volatile Were hearing in April for instance very high Hispanic populated areas and brands levered to those areas are actually doing much better So I would just love your thoughts on kind of what youre seeing in the market and kind of how you", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:37.915", "mode": "azero-full", "language": "en", "target": "en", "text": "This will play forward.", "text_tts": "This will play forward", "translate": "This will play forward.", "translate_tts": "This will play forward", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:42.067", "mode": "azero-full", "language": "en", "target": "en", "text": "And then just one question on SNAP. Given all these state level initiatives,", "text_tts": "level initiatives", "translate": "And then just one question on SNAP. Given all these state level initiatives,", "translate_tts": "And then just one question on SNAP Given all these state level initiatives", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:45.390", "mode": "azero-full", "language": "en", "target": "en", "text": "what exactly is the industry's response or", "text_tts": "he industrys response or", "translate": "what exactly is the industry's response or", "translate_tts": "what exactly is the industrys response or", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:48.488", "mode": "azero-full", "language": "en", "target": "en", "text": "can the industry's response be from a legal perspective?", "text_tts": "l perspective", "translate": "can the industry's response be from a legal perspective?", "translate_tts": "can the industrys response be from a legal perspective", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:53.863", "mode": "azero-full", "language": "en", "target": "en", "text": "Just given that there's a lot of arguments to be made against actually banning soda from snap.", "text_tts": "ning soda from snap", "translate": "Just given that there's a lot of arguments to be made against actually banning soda from snap.", "translate_tts": "Just given that theres a lot of arguments to be made against actually banning soda from snap", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:57.541", "mode": "azero-full", "language": "en", "target": "en", "text": "For instance, juice drinks, some of them have more sugar than CFDs.", "text_tts": "sugar than CFDs", "translate": "For instance, juice drinks, some of them have more sugar than CFDs.", "translate_tts": "For instance juice drinks some of them have more sugar than CFDs", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:00.167", "mode": "azero-full", "language": "en", "target": "en", "text": "just as an example. So just would love your thoughts on that.", "text_tts": "So just would love your thoughts on that", "translate": "just as an example. So just would love your thoughts on that.", "translate_tts": "just as an example So just would love your thoughts on that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:15.182", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Nick. So we'll start with Hispanic. As you well know, the Hispanic consumer is the second largest demographic group here in the US and accounts for a meaningful percentage of", "text_tts": "accounts for a meaningful percentage of", "translate": "Yes, Nick. So we'll start with Hispanic. As you well know, the Hispanic consumer is the second largest demographic group here in the US and accounts for a meaningful percentage of", "translate_tts": "Yes Nick So well start with Hispanic As you well know the Hispanic consumer is the second largest demographic group here in the US and accounts for a meaningful percentage of", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:18.646", "mode": "azero-full", "language": "en", "target": "en", "text": "of our business and broader CPG purchases. And", "text_tts": "and broader CPG purchases And", "translate": "of our business and broader CPG purchases. And", "translate_tts": "of our business and broader CPG purchases And", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:23.231", "mode": "azero-full", "language": "en", "target": "en", "text": "we have many great brands that appeal to Hispanic consumers.", "text_tts": "s", "translate": "we have many great brands that appeal to Hispanic consumers.", "translate_tts": "we have many great brands that appeal to Hispanic consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:30.804", "mode": "azero-full", "language": "en", "target": "en", "text": "But I would say our exposure to this group is in line with our peers and the overall category dynamic.", "text_tts": "rs and the overall category dynamic", "translate": "But I would say our exposure to this group is in line with our peers and the overall category dynamic.", "translate_tts": "But I would say our exposure to this group is in line with our peers and the overall category dynamic", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:38.689", "mode": "azero-full", "language": "en", "target": "en", "text": "over the last couple of months, our data certainly is aligned with yours in terms of seeing softening trends", "text_tts": "seeing softening trends", "translate": "over the last couple of months, our data certainly is aligned with yours in terms of seeing softening trends", "translate_tts": "over the last couple of months our data certainly is aligned with yours in terms of seeing softening trends", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:43.960", "mode": "azero-full", "language": "en", "target": "en", "text": "among Hispanic consumers relative to the broader population.", "text_tts": "lation", "translate": "among Hispanic consumers relative to the broader population.", "translate_tts": "among Hispanic consumers relative to the broader population", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:49.654", "mode": "azero-full", "language": "en", "target": "en", "text": "And when you dig into that, you see that manifesting both in terms of", "text_tts": "manifesting both in terms of", "translate": "And when you dig into that, you see that manifesting both in terms of", "translate_tts": "And when you dig into that you see that manifesting both in terms of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:51.362", "mode": "azero-full", "language": "en", "target": "en", "text": "fewer trips.", "text_tts": "fewer trips", "translate": "fewer trips.", "translate_tts": "fewer trips", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:54.058", "mode": "azero-full", "language": "en", "target": "en", "text": "and lower spend per trip.", "text_tts": "spend per trip", "translate": "and lower spend per trip.", "translate_tts": "and lower spend per trip", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:03.347", "mode": "azero-full", "language": "en", "target": "en", "text": "Having said all that, I would say that the slowdown year to date that we're seeing in the Hispanic consumer purchase dynamic", "text_tts": "purchase dynamic", "translate": "Having said all that, I would say that the slowdown year to date that we're seeing in the Hispanic consumer purchase dynamic", "translate_tts": "Having said all that I would say that the slowdown year to date that were seeing in the Hispanic consumer purchase dynamic", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:08.479", "mode": "azero-full", "language": "en", "target": "en", "text": "is not yet sufficient to move the needle on our enterprise trends.", "text_tts": "on our enterprise trends", "translate": "is not yet sufficient to move the needle on our enterprise trends.", "translate_tts": "is not yet sufficient to move the needle on our enterprise trends", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:19.214", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think you see that overall in the total enterprise results that we printed here for Q one. So the way I'd characterize it is, it is a watch point", "text_tts": "is it is a watch point", "translate": "And I think you see that overall in the total enterprise results that we printed here for Q one. So the way I'd characterize it is, it is a watch point", "translate_tts": "And I think you see that overall in the total enterprise results that we printed here for Q one So the way Id characterize it is it is a watch point", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:23.246", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it's contributing to the overall dampened", "text_tts": "s contributing to the overall dampened", "translate": "I think it's contributing to the overall dampened", "translate_tts": "I think its contributing to the overall dampened", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:25.133", "mode": "azero-full", "language": "en", "target": "en", "text": "consumer sentiment.", "text_tts": "sentiment", "translate": "consumer sentiment.", "translate_tts": "consumer sentiment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:36.507", "mode": "azero-full", "language": "en", "target": "en", "text": "you're seeing in the US. We are seeing some modest changes in consumer behavior and overall signs, same signs you see that external and macro factors are starting to have an impact.", "text_tts": "impact", "translate": "you're seeing in the US. We are seeing some modest changes in consumer behavior and overall signs, same signs you see that external and macro factors are starting to have an impact.", "translate_tts": "youre seeing in the US We are seeing some modest changes in consumer behavior and overall signs same signs you see that external and macro factors are starting to have an impact", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:47.776", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of consumer sentiment. But it's not yet sufficient to move the needle. And I think our point of sale trends in our core categories show that we've remained resilient.", "text_tts": "e remained resilient", "translate": "in terms of consumer sentiment. But it's not yet sufficient to move the needle. And I think our point of sale trends in our core categories show that we've remained resilient.", "translate_tts": "in terms of consumer sentiment But its not yet sufficient to move the needle And I think our point of sale trends in our core categories show that weve remained resilient", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:50.766", "mode": "azero-full", "language": "en", "target": "en", "text": "Then to your second question.", "text_tts": "second question", "translate": "Then to your second question.", "translate_tts": "Then to your second question", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:57.225", "mode": "azero-full", "language": "en", "target": "en", "text": "on Snap. I'd start with a couple of facts for you and others on the call, and that is", "text_tts": "call and that is", "translate": "on Snap. I'd start with a couple of facts for you and others on the call, and that is", "translate_tts": "on Snap Id start with a couple of facts for you and others on the call and that is", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:00.618", "mode": "azero-full", "language": "en", "target": "en", "text": "When you look at the grocery bill receipts of", "text_tts": "the grocery bill receipts of", "translate": "When you look at the grocery bill receipts of", "translate_tts": "When you look at the grocery bill receipts of", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:04.397", "mode": "azero-full", "language": "en", "target": "en", "text": "SNAP recipients and non SNAP households?", "text_tts": "and non SNAP households", "translate": "SNAP recipients and non SNAP households?", "translate_tts": "SNAP recipients and non SNAP households", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:06.991", "mode": "azero-full", "language": "en", "target": "en", "text": "They're actually strikingly consistent.", "text_tts": "strikingly consistent", "translate": "They're actually strikingly consistent.", "translate_tts": "Theyre actually strikingly consistent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:12.599", "mode": "azero-full", "language": "en", "target": "en", "text": "And you see beverages playing an equally prominent role in both.", "text_tts": "in both", "translate": "And you see beverages playing an equally prominent role in both.", "translate_tts": "And you see beverages playing an equally prominent role in both", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:13.847", "mode": "azero-full", "language": "en", "target": "en", "text": "sets of households.", "text_tts": "sets of households", "translate": "sets of households.", "translate_tts": "sets of households", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:17.104", "mode": "azero-full", "language": "en", "target": "en", "text": "Second thing I'd say is SNAP recipients,", "text_tts": "say is SNAP recipients", "translate": "Second thing I'd say is SNAP recipients,", "translate_tts": "Second thing Id say is SNAP recipients", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:17.883", "mode": "azero-full", "language": "en", "target": "en", "text": "fund.", "text_tts": "fund", "translate": "fund.", "translate_tts": "fund", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:21.297", "mode": "azero-full", "language": "en", "target": "en", "text": "part of their grocery bill through SNAP subsidies.", "text_tts": "bill through SNAP subsidies", "translate": "part of their grocery bill through SNAP subsidies.", "translate_tts": "part of their grocery bill through SNAP subsidies", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:23.731", "mode": "azero-full", "language": "en", "target": "en", "text": "and part of their grocery bill with their own money.", "text_tts": "bill with their own money", "translate": "and part of their grocery bill with their own money.", "translate_tts": "and part of their grocery bill with their own money", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:26.981", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think all this tends to suggest.", "text_tts": "this tends to suggest", "translate": "And I think all this tends to suggest.", "translate_tts": "And I think all this tends to suggest", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:29.272", "mode": "azero-full", "language": "en", "target": "en", "text": "that should there be changes in SNAP,", "text_tts": "there be changes in SNAP", "translate": "that should there be changes in SNAP,", "translate_tts": "that should there be changes in SNAP", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:39.585", "mode": "azero-full", "language": "en", "target": "en", "text": "you could see a shift of kind of source of funds from left pocket to right pocket, but I'm not sure and we would not expect a significant change", "text_tts": "not expect a significant change", "translate": "you could see a shift of kind of source of funds from left pocket to right pocket, but I'm not sure and we would not expect a significant change", "translate_tts": "you could see a shift of kind of source of funds from left pocket to right pocket but Im not sure and we would not expect a significant change", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:40.945", "mode": "azero-full", "language": "en", "target": "en", "text": "to our categories.", "text_tts": "to our categories", "translate": "to our categories.", "translate_tts": "to our categories", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:42.449", "mode": "azero-full", "language": "en", "target": "en", "text": "You asked about.", "text_tts": "You asked about", "translate": "You asked about.", "translate_tts": "You asked about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:48.178", "mode": "azero-full", "language": "en", "target": "en", "text": "our position as an industry, and we certainly stand with our industry colleagues", "text_tts": "th our industry colleagues", "translate": "our position as an industry, and we certainly stand with our industry colleagues", "translate_tts": "our position as an industry and we certainly stand with our industry colleagues", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:56.190", "mode": "azero-full", "language": "en", "target": "en", "text": "to advocate for consumers freedom of choice and giving snap recipients, treating them with the same", "text_tts": "g snap recipients treating them with the same", "translate": "to advocate for consumers freedom of choice and giving snap recipients, treating them with the same", "translate_tts": "to advocate for consumers freedom of choice and giving snap recipients treating them with the same", "is_final": false, "emotion": "", "events": "👨📯✍📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:59.502", "mode": "azero-full", "language": "en", "target": "en", "text": "dignity as anyone else, to give them the choice.", "text_tts": "anyone else to give them the choice", "translate": "dignity as anyone else, to give them the choice.", "translate_tts": "dignity as anyone else to give them the choice", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:12.088", "mode": "azero-full", "language": "en", "target": "en", "text": "to buy the food and beverage brands that they'd like. And of course, providing transparency on our ingredients. And I think as a beverage industry, we've actually done a great deal, you might say, more than anyone else, to reduce", "text_tts": "else to reduce", "translate": "to buy the food and beverage brands that they'd like. And of course, providing transparency on our ingredients. And I think as a beverage industry, we've actually done a great deal, you might say, more than anyone else, to reduce", "translate_tts": "to buy the food and beverage brands that theyd like And of course providing transparency on our ingredients And I think as a beverage industry weve actually done a great deal you might say more than anyone else to reduce", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:17.379", "mode": "azero-full", "language": "en", "target": "en", "text": "total caloric load in the US. Calories from beverages are actually down", "text_tts": "from beverages are actually down", "translate": "total caloric load in the US. Calories from beverages are actually down", "translate_tts": "total caloric load in the US Calories from beverages are actually down", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:18.293", "mode": "azero-full", "language": "en", "target": "en", "text": "forty percent.", "text_tts": "forty percent", "translate": "forty percent.", "translate_tts": "forty percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:19.853", "mode": "azero-full", "language": "en", "target": "en", "text": "since two thousand.", "text_tts": "since two thousand", "translate": "since two thousand.", "translate_tts": "since two thousand", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:22.434", "mode": "azero-full", "language": "en", "target": "en", "text": "and sixty percent of the beverage.", "text_tts": "ixty percent of the beverage", "translate": "and sixty percent of the beverage.", "translate_tts": "and sixty percent of the beverage", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:36.690", "mode": "azero-full", "language": "en", "target": "en", "text": "portfolio in the industry and here at KDP are lower no calorie and zero sugar. So we've done a lot here. We will continue to work with the administration and our industry colleagues to advocate for consumers. And the last thing", "text_tts": "umers And the last thing", "translate": "portfolio in the industry and here at KDP are lower no calorie and zero sugar. So we've done a lot here. We will continue to work with the administration and our industry colleagues to advocate for consumers. And the last thing", "translate_tts": "portfolio in the industry and here at KDP are lower no calorie and zero sugar So weve done a lot here We will continue to work with the administration and our industry colleagues to advocate for consumers And the last thing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:42.621", "mode": "azero-full", "language": "en", "target": "en", "text": "say is to the extent there is any exposure here, KDP exposure would be similar to our peers.", "text_tts": "our peers", "translate": "say is to the extent there is any exposure here, KDP exposure would be similar to our peers.", "translate_tts": "say is to the extent there is any exposure here KDP exposure would be similar to our peers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:50.155", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Chris Carey with Wells Fargo Securities.", "text_tts": "s Fargo Securities", "translate": "The next question comes from Chris Carey with Wells Fargo Securities.", "translate_tts": "The next question comes from Chris Carey with Wells Fargo Securities", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:51.548", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:54.956", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning, everyone.", "text_tts": "Hi good morning everyone", "translate": "Hi, good morning, everyone.", "translate_tts": "Hi good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂🤢👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:04.138", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to ask about free cash flow. So obviously, it was a noisy quarter with Ghost.", "text_tts": "s a noisy quarter with Ghost", "translate": "I wanted to ask about free cash flow. So obviously, it was a noisy quarter with Ghost.", "translate_tts": "I wanted to ask about free cash flow So obviously it was a noisy quarter with Ghost", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:18.921", "mode": "azero-full", "language": "en", "target": "en", "text": "But we're getting to this point where free cash flow is going to be less impacted by the payables program. Obviously, we've got this hit in Q one. You've kind of talked about capital allocation in the quarter", "text_tts": "nd of talked about capital allocation in the quarter", "translate": "But we're getting to this point where free cash flow is going to be less impacted by the payables program. Obviously, we've got this hit in Q one. You've kind of talked about capital allocation in the quarter", "translate_tts": "But were getting to this point where free cash flow is going to be less impacted by the payables program Obviously weve got this hit in Q one Youve kind of talked about capital allocation in the quarter", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:25.195", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you maybe just help us frame?", "text_tts": "ou maybe just help us frame", "translate": "Can you maybe just help us frame?", "translate_tts": "Can you maybe just help us frame", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:29.302", "mode": "azero-full", "language": "en", "target": "en", "text": "how you would view maybe with a bit more specificity", "text_tts": "ity", "translate": "how you would view maybe with a bit more specificity", "translate_tts": "how you would view maybe with a bit more specificity", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:35.078", "mode": "azero-full", "language": "en", "target": "en", "text": "your free cash flow development as we go through this year and really into twenty twenty six,", "text_tts": "wenty twenty six", "translate": "your free cash flow development as we go through this year and really into twenty twenty six,", "translate_tts": "your free cash flow development as we go through this year and really into twenty twenty six", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:40.658", "mode": "azero-full", "language": "en", "target": "en", "text": "and perhaps comment on how we should be thinking about free cash flow conversion?", "text_tts": "about free cash flow conversion", "translate": "and perhaps comment on how we should be thinking about free cash flow conversion?", "translate_tts": "and perhaps comment on how we should be thinking about free cash flow conversion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:41.819", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, I'm conscious that.", "text_tts": "You know Im conscious that", "translate": "You know, I'm conscious that.", "translate_tts": "You know Im conscious that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:55.577", "mode": "azero-full", "language": "en", "target": "en", "text": "free cash flow has been a major debate on the company, but the payables program paying it down was a meaningful part of that. And so just trying to understand the path to a more tangible free cash flow inflection,", "text_tts": "ree cash flow inflection", "translate": "free cash flow has been a major debate on the company, but the payables program paying it down was a meaningful part of that. And so just trying to understand the path to a more tangible free cash flow inflection,", "translate_tts": "free cash flow has been a major debate on the company but the payables program paying it down was a meaningful part of that And so just trying to understand the path to a more tangible free cash flow inflection", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:01.473", "mode": "azero-full", "language": "en", "target": "en", "text": "and what you would intend to do with that cash as it starts coming through in a more meaningful way?", "text_tts": "a more meaningful way", "translate": "and what you would intend to do with that cash as it starts coming through in a more meaningful way?", "translate_tts": "and what you would intend to do with that cash as it starts coming through in a more meaningful way", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:17.699", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, Chris. As you know, cash generation is a hallmark of KDP. As you said, we deliberately took a step back over last couple of years and now we're on a clear path of returning to the structured conversion level.", "text_tts": "he structured conversion level", "translate": "Good morning, Chris. As you know, cash generation is a hallmark of KDP. As you said, we deliberately took a step back over last couple of years and now we're on a clear path of returning to the structured conversion level.", "translate_tts": "Good morning Chris As you know cash generation is a hallmark of KDP As you said we deliberately took a step back over last couple of years and now were on a clear path of returning to the structured conversion level", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:26.277", "mode": "azero-full", "language": "en", "target": "en", "text": "You can see our free cash flow profile is accelerating and we made significant progress in twenty twenty four, and we plan to have a further improvement in twenty twenty five.", "text_tts": "e plan to have a further improvement in twenty twenty five", "translate": "You can see our free cash flow profile is accelerating and we made significant progress in twenty twenty four, and we plan to have a further improvement in twenty twenty five.", "translate_tts": "You can see our free cash flow profile is accelerating and we made significant progress in twenty twenty four and we plan to have a further improvement in twenty twenty five", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:32.855", "mode": "azero-full", "language": "en", "target": "en", "text": "quarterly cash flow can be lumpy. You talked about Q one, but we had a good start in Q one", "text_tts": "t in Q one", "translate": "quarterly cash flow can be lumpy. You talked about Q one, but we had a good start in Q one", "translate_tts": "quarterly cash flow can be lumpy You talked about Q one but we had a good start in Q one", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:40.339", "mode": "azero-full", "language": "en", "target": "en", "text": "And it was up year over year even with the high onetime gross distribution termination fee.", "text_tts": "istribution termination fee", "translate": "And it was up year over year even with the high onetime gross distribution termination fee.", "translate_tts": "And it was up year over year even with the high onetime gross distribution termination fee", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:41.019", "mode": "azero-full", "language": "en", "target": "en", "text": "ah", "text_tts": "ah", "translate": "ah", "translate_tts": "ah", "is_final": false, "emotion": "😊", "events": "🤮👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:48.078", "mode": "azero-full", "language": "en", "target": "en", "text": "In the long run, we are on track to restore business to the long term target conversion level over the next couple of years,", "text_tts": "conversion level over the next couple of years", "translate": "In the long run, we are on track to restore business to the long term target conversion level over the next couple of years,", "translate_tts": "In the long run we are on track to restore business to the long term target conversion level over the next couple of years", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:55.311", "mode": "azero-full", "language": "en", "target": "en", "text": "Our goal remains, which I've said before, to return to the conversion level that are commensurate with our largest peers.", "text_tts": "ensurate with our largest peers", "translate": "Our goal remains, which I've said before, to return to the conversion level that are commensurate with our largest peers.", "translate_tts": "Our goal remains which Ive said before to return to the conversion level that are commensurate with our largest peers", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:59.171", "mode": "azero-full", "language": "en", "target": "en", "text": "It will take us a couple of years, but you will see twenty twenty five", "text_tts": "twenty twenty five", "translate": "It will take us a couple of years, but you will see twenty twenty five", "translate_tts": "It will take us a couple of years but you will see twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:59.497", "mode": "azero-full", "language": "en", "target": "en", "text": "ah", "text_tts": "ah", "translate": "ah", "translate_tts": "ah", "is_final": false, "emotion": "", "events": "🏠🔊🤮👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:09.572", "mode": "azero-full", "language": "en", "target": "en", "text": "more half second half weighted, but it should be better than twenty twenty four, especially after you take into account the two hundred twenty five million distribution payment.", "text_tts": "two hundred twenty five million distribution payment", "translate": "more half second half weighted, but it should be better than twenty twenty four, especially after you take into account the two hundred twenty five million distribution payment.", "translate_tts": "more half second half weighted but it should be better than twenty twenty four especially after you take into account the two hundred twenty five million distribution payment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:12.412", "mode": "azero-full", "language": "en", "target": "en", "text": "Your question on capital allocation,", "text_tts": "capital allocation", "translate": "Your question on capital allocation,", "translate_tts": "Your question on capital allocation", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:16.370", "mode": "azero-full", "language": "en", "target": "en", "text": "We are highly focused on deploying this cash.", "text_tts": "focused on deploying this cash", "translate": "We are highly focused on deploying this cash.", "translate_tts": "We are highly focused on deploying this cash", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:20.327", "mode": "azero-full", "language": "en", "target": "en", "text": "as we generate the cash we generate in a smart discipline.", "text_tts": "smart discipline", "translate": "as we generate the cash we generate in a smart discipline.", "translate_tts": "as we generate the cash we generate in a smart discipline", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:21.422", "mode": "azero-full", "language": "en", "target": "en", "text": "and dynamic way.", "text_tts": "and dynamic way", "translate": "and dynamic way.", "translate_tts": "and dynamic way", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:24.965", "mode": "azero-full", "language": "en", "target": "en", "text": "Our long term capital allocation priorities are unchanged.", "text_tts": "capital allocation priorities are unchanged", "translate": "Our long term capital allocation priorities are unchanged.", "translate_tts": "Our long term capital allocation priorities are unchanged", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:26.675", "mode": "azero-full", "language": "en", "target": "en", "text": "They include internal investments,", "text_tts": "rnal investments", "translate": "They include internal investments,", "translate_tts": "They include internal investments", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:28.232", "mode": "azero-full", "language": "en", "target": "en", "text": "Partnership M and A.", "text_tts": "M and A", "translate": "Partnership M and A.", "translate_tts": "Partnership M and A", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:31.975", "mode": "azero-full", "language": "en", "target": "en", "text": "steady dividend growth and opportunistic share repo.", "text_tts": "ividend growth and opportunistic share repo", "translate": "steady dividend growth and opportunistic share repo.", "translate_tts": "steady dividend growth and opportunistic share repo", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:35.436", "mode": "azero-full", "language": "en", "target": "en", "text": "and we strive to keep our leverage below two point five x.", "text_tts": "wo point five x", "translate": "and we strive to keep our leverage below two point five x.", "translate_tts": "and we strive to keep our leverage below two point five x", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:38.724", "mode": "azero-full", "language": "en", "target": "en", "text": "in the current environment,", "text_tts": "environment", "translate": "in the current environment,", "translate_tts": "in the current environment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:45.324", "mode": "azero-full", "language": "en", "target": "en", "text": "Deleveraging is a priority, but we will continue to consider opportunities to invest and grow the business", "text_tts": "er opportunities to invest and grow the business", "translate": "Deleveraging is a priority, but we will continue to consider opportunities to invest and grow the business", "translate_tts": "Deleveraging is a priority but we will continue to consider opportunities to invest and grow the business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:48.217", "mode": "azero-full", "language": "en", "target": "en", "text": "while staying disciplined on our capital returns.", "text_tts": "on our capital returns", "translate": "while staying disciplined on our capital returns.", "translate_tts": "while staying disciplined on our capital returns", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:53.937", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Peter Grum with EBS.", "text_tts": "comes from Peter Grum with EBS", "translate": "The next question comes from Peter Grum with EBS.", "translate_tts": "The next question comes from Peter Grum with EBS", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:55.293", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:02.413", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, operator. Good morning, everyone. Hope you are doing well. I wanted to ask about Ghost.", "text_tts": "bout Ghost", "translate": "Thanks, operator. Good morning, everyone. Hope you are doing well. I wanted to ask about Ghost.", "translate_tts": "Thanks operator Good morning everyone Hope you are doing well I wanted to ask about Ghost", "is_final": false, "emotion": "😊", "events": "🐶📢🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:06.901", "mode": "azero-full", "language": "en", "target": "en", "text": "the performance for the brand was very strong. But I think the expectation was", "text_tts": "hink the expectation was", "translate": "the performance for the brand was very strong. But I think the expectation was", "translate_tts": "the performance for the brand was very strong But I think the expectation was", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:12.107", "mode": "azero-full", "language": "en", "target": "en", "text": "that the contribution would be the smallest in the first quarter and then build from here", "text_tts": "quarter and then build from here", "translate": "that the contribution would be the smallest in the first quarter and then build from here", "translate_tts": "that the contribution would be the smallest in the first quarter and then build from here", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:16.533", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that still the right expectation as we think about the model moving forward?", "text_tts": "about the model moving forward", "translate": "Is that still the right expectation as we think about the model moving forward?", "translate_tts": "Is that still the right expectation as we think about the model moving forward", "is_final": false, "emotion": "", "events": "📞🌠😤👂🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:22.493", "mode": "azero-full", "language": "en", "target": "en", "text": "And then just second, a lot of discussion on moderating category growth across many of your categories. But", "text_tts": "category growth across many of your categories But", "translate": "And then just second, a lot of discussion on moderating category growth across many of your categories. But", "translate_tts": "And then just second a lot of discussion on moderating category growth across many of your categories But", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:36.505", "mode": "azero-full", "language": "en", "target": "en", "text": "energy drinks seem to have gone the other direction year to date. So just would be curious what you think is driving the improvement and whether you would anticipate growth to kind of continue to accelerate, particularly as the industry starts to cycle easy compare or easier comparisons in the", "text_tts": "as the industry starts to cycle easy compare or easier comparisons in the", "translate": "energy drinks seem to have gone the other direction year to date. So just would be curious what you think is driving the improvement and whether you would anticipate growth to kind of continue to accelerate, particularly as the industry starts to cycle easy compare or easier comparisons in the", "translate_tts": "energy drinks seem to have gone the other direction year to date So just would be curious what you think is driving the improvement and whether you would anticipate growth to kind of continue to accelerate particularly as the industry starts to cycle easy compare or easier comparisons in the", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:38.031", "mode": "azero-full", "language": "en", "target": "en", "text": "Summer here. Thanks.", "text_tts": "Summer here Thanks", "translate": "Summer here. Thanks.", "translate_tts": "Summer here Thanks", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:46.462", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, Peter, so let's address both parts of your questions, and I might even take it in reverse order, but", "text_tts": "t in reverse order but", "translate": "Yeah, Peter, so let's address both parts of your questions, and I might even take it in reverse order, but", "translate_tts": "Yeah Peter so lets address both parts of your questions and I might even take it in reverse order but", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:54.006", "mode": "azero-full", "language": "en", "target": "en", "text": "It's been a fast start out of the gate in Q one for us on our energy platform broadly.", "text_tts": "r energy platform broadly", "translate": "It's been a fast start out of the gate in Q one for us on our energy platform broadly.", "translate_tts": "Its been a fast start out of the gate in Q one for us on our energy platform broadly", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:59.715", "mode": "azero-full", "language": "en", "target": "en", "text": "And it's exciting to see already our platform of brands winning.", "text_tts": "of brands winning", "translate": "And it's exciting to see already our platform of brands winning.", "translate_tts": "And its exciting to see already our platform of brands winning", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:09.834", "mode": "azero-full", "language": "en", "target": "en", "text": "and showing up as anticipated in terms of very complementary and incremental to one another. At a category level, to the second part of your question,", "text_tts": "second part of your question", "translate": "and showing up as anticipated in terms of very complementary and incremental to one another. At a category level, to the second part of your question,", "translate_tts": "and showing up as anticipated in terms of very complementary and incremental to one another At a category level to the second part of your question", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:16.461", "mode": "azero-full", "language": "en", "target": "en", "text": "Energy, as you said, is one of the fastest growing categories within liquid refreshment beverage.", "text_tts": "growing categories within liquid refreshment beverage", "translate": "Energy, as you said, is one of the fastest growing categories within liquid refreshment beverage.", "translate_tts": "Energy as you said is one of the fastest growing categories within liquid refreshment beverage", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:28.904", "mode": "azero-full", "language": "en", "target": "en", "text": "you saw a little bit of softness kind of last summer Q three, et cetera, you saw it start to pick up in Q four. And year to date retail sales are in the high single digits. And like you, we look at", "text_tts": "its And like you we look at", "translate": "you saw a little bit of softness kind of last summer Q three, et cetera, you saw it start to pick up in Q four. And year to date retail sales are in the high single digits. And like you, we look at", "translate_tts": "you saw a little bit of softness kind of last summer Q three et cetera you saw it start to pick up in Q four And year to date retail sales are in the high single digits And like you we look at", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:32.945", "mode": "azero-full", "language": "en", "target": "en", "text": "scanner data every week, and I think you've seen robust growth", "text_tts": "robust growth", "translate": "scanner data every week, and I think you've seen robust growth", "translate_tts": "scanner data every week and I think youve seen robust growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:33.557", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "😲💨👨📯🤮👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:35.875", "mode": "azero-full", "language": "en", "target": "en", "text": "the last seven, eight weeks in a row.", "text_tts": "ght weeks in a row", "translate": "the last seven, eight weeks in a row.", "translate_tts": "the last seven eight weeks in a row", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:37.349", "mode": "azero-full", "language": "en", "target": "en", "text": "double digits.", "text_tts": "double digits", "translate": "double digits.", "translate_tts": "double digits", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:45.416", "mode": "azero-full", "language": "en", "target": "en", "text": "So feeling good about the category, feeling good about the fact that it serves that universal need", "text_tts": "hat universal need", "translate": "So feeling good about the category, feeling good about the fact that it serves that universal need", "translate_tts": "So feeling good about the category feeling good about the fact that it serves that universal need", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:52.902", "mode": "azero-full", "language": "en", "target": "en", "text": "feeling good even as we go into the back half and we lap some of the softness that you saw in twenty", "text_tts": "ss that you saw in twenty", "translate": "feeling good even as we go into the back half and we lap some of the softness that you saw in twenty", "translate_tts": "feeling good even as we go into the back half and we lap some of the softness that you saw in twenty", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:07.051", "mode": "azero-full", "language": "en", "target": "en", "text": "four. Those are good comps at a category level. Then talking KDP specifically, our portfolio has great momentum. And I mentioned and I'll cover the other three and then get into Ghost, but", "text_tts": "get into Ghost but", "translate": "four. Those are good comps at a category level. Then talking KDP specifically, our portfolio has great momentum. And I mentioned and I'll cover the other three and then get into Ghost, but", "translate_tts": "four Those are good comps at a category level Then talking KDP specifically our portfolio has great momentum And I mentioned and Ill cover the other three and then get into Ghost but", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:10.964", "mode": "azero-full", "language": "en", "target": "en", "text": "C four, we're now entering year three of the partnership.", "text_tts": "nership", "translate": "C four, we're now entering year three of the partnership.", "translate_tts": "C four were now entering year three of the partnership", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:17.410", "mode": "azero-full", "language": "en", "target": "en", "text": "big strong player in the performance subsegment and performing very well. Bloom Energy off to a", "text_tts": "performing very well Bloom Energy off to a", "translate": "big strong player in the performance subsegment and performing very well. Bloom Energy off to a", "translate_tts": "big strong player in the performance subsegment and performing very well Bloom Energy off to a", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:18.488", "mode": "azero-full", "language": "en", "target": "en", "text": "a red hot start.", "text_tts": "a red hot start", "translate": "a red hot start.", "translate_tts": "a red hot start", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:28.142", "mode": "azero-full", "language": "en", "target": "en", "text": "strongly resonating with women, still a young brand, already captured more than half a point and black rifle energy just beginning to hit.", "text_tts": "eginning to hit", "translate": "strongly resonating with women, still a young brand, already captured more than half a point and black rifle energy just beginning to hit.", "translate_tts": "strongly resonating with women still a young brand already captured more than half a point and black rifle energy just beginning to hit", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:28.657", "mode": "azero-full", "language": "en", "target": "en", "text": "shelves.", "text_tts": "shelves", "translate": "shelves.", "translate_tts": "shelves", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:36.751", "mode": "azero-full", "language": "en", "target": "en", "text": "And then you get to Ghost. And you see us growing double digits at a retail level. I'm very happy with our progress year to date.", "text_tts": "year to date", "translate": "And then you get to Ghost. And you see us growing double digits at a retail level. I'm very happy with our progress year to date.", "translate_tts": "And then you get to Ghost And you see us growing double digits at a retail level Im very happy with our progress year to date", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:39.971", "mode": "azero-full", "language": "en", "target": "en", "text": "and I'd highlight a few points. Number one is", "text_tts": "few points Number one is", "translate": "and I'd highlight a few points. Number one is", "translate_tts": "and Id highlight a few points Number one is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:53.821", "mode": "azero-full", "language": "en", "target": "en", "text": "We've got a great working relationship with the Ghost team. We're aligned on our vision and their vision. We've got strong coordination. We've got complementary cultures. It's working kind of at the people and team level.", "text_tts": "", "translate": "We've got a great working relationship with the Ghost team. We're aligned on our vision and their vision. We've got strong coordination. We've got complementary cultures. It's working kind of at the people and team level.", "translate_tts": "Weve got a great working relationship with the Ghost team Were aligned on our vision and their vision Weve got strong coordination Weve got complementary cultures Its working kind of at the people and team level", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:53.952", "mode": "azero-full", "language": "en", "target": "en", "text": "Second.", "text_tts": "Second", "translate": "Second.", "translate_tts": "Second", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:57.307", "mode": "azero-full", "language": "en", "target": "en", "text": "we're well into transitioning to distribution.", "text_tts": "transitioning to distribution", "translate": "we're well into transitioning to distribution.", "translate_tts": "were well into transitioning to distribution", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:01.309", "mode": "azero-full", "language": "en", "target": "en", "text": "and setting in motion our joint commercial plans.", "text_tts": "motion our joint commercial plans", "translate": "and setting in motion our joint commercial plans.", "translate_tts": "and setting in motion our joint commercial plans", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:07.342", "mode": "azero-full", "language": "en", "target": "en", "text": "the process is going smoothly so far, it's on schedule, the handovers are going well. And now that we've got", "text_tts": "now that weve got", "translate": "the process is going smoothly so far, it's on schedule, the handovers are going well. And now that we've got", "translate_tts": "the process is going smoothly so far its on schedule the handovers are going well And now that weve got", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:12.966", "mode": "azero-full", "language": "en", "target": "en", "text": "greater control over the brand all the way to that point of buying, I think you're seeing those marketplace trends accelerating.", "text_tts": "those marketplace trends accelerating", "translate": "greater control over the brand all the way to that point of buying, I think you're seeing those marketplace trends accelerating.", "translate_tts": "greater control over the brand all the way to that point of buying I think youre seeing those marketplace trends accelerating", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:19.399", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, our focus on maximizing distribution, TDPs, total points of distribution, cooler space", "text_tts": "distribution cooler space", "translate": "Obviously, our focus on maximizing distribution, TDPs, total points of distribution, cooler space", "translate_tts": "Obviously our focus on maximizing distribution TDPs total points of distribution cooler space", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:20.898", "mode": "azero-full", "language": "en", "target": "en", "text": "displays, et cetera.", "text_tts": "displays et cetera", "translate": "displays, et cetera.", "translate_tts": "displays et cetera", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:35.032", "mode": "azero-full", "language": "en", "target": "en", "text": "And third, and I think most importantly, we are on track to deliver on our plan and our expectations for twenty twenty five and the long term. And yes, to your question, we do believe we will continue to build momentum in the balance of the year.", "text_tts": "ll continue to build momentum in the balance of the year", "translate": "And third, and I think most importantly, we are on track to deliver on our plan and our expectations for twenty twenty five and the long term. And yes, to your question, we do believe we will continue to build momentum in the balance of the year.", "translate_tts": "And third and I think most importantly we are on track to deliver on our plan and our expectations for twenty twenty five and the long term And yes to your question we do believe we will continue to build momentum in the balance of the year", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:40.740", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Brian Spillane with Bank of America.", "text_tts": "ank of America", "translate": "The next question comes from Brian Spillane with Bank of America.", "translate_tts": "The next question comes from Brian Spillane with Bank of America", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:41.784", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:48.715", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, hey, good morning, it's Pete Yellow, can you hear me?", "text_tts": "Pete Yellow can you hear me", "translate": "Hey, hey, good morning, it's Pete Yellow, can you hear me?", "translate_tts": "Hey hey good morning its Pete Yellow can you hear me", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:53.996", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, Pete, we hear you. Hey, guys, how are you? Thanks, thanks for taking the question.", "text_tts": "nks thanks for taking the question", "translate": "Hey, Pete, we hear you. Hey, guys, how are you? Thanks, thanks for taking the question.", "translate_tts": "Hey Pete we hear you Hey guys how are you Thanks thanks for taking the question", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:56.169", "mode": "azero-full", "language": "en", "target": "en", "text": "Appreciate it. Just just", "text_tts": "it Just just", "translate": "Appreciate it. Just just", "translate_tts": "Appreciate it Just just", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:00.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe one clarification and then one kind of broader question.", "text_tts": "broader question", "translate": "Maybe one clarification and then one kind of broader question.", "translate_tts": "Maybe one clarification and then one kind of broader question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:06.496", "mode": "azero-full", "language": "en", "target": "en", "text": "But Sudanshu, maybe you can just help us a bit more I think it was about four cents of upside", "text_tts": "out four cents of upside", "translate": "But Sudanshu, maybe you can just help us a bit more I think it was about four cents of upside", "translate_tts": "But Sudanshu maybe you can just help us a bit more I think it was about four cents of upside", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:11.743", "mode": "azero-full", "language": "en", "target": "en", "text": "on the quarter relative to consensus. Obviously, you're not changing the guide and you've outlined that.", "text_tts": "the guide and youve outlined that", "translate": "on the quarter relative to consensus. Obviously, you're not changing the guide and you've outlined that.", "translate_tts": "on the quarter relative to consensus Obviously youre not changing the guide and youve outlined that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:16.482", "mode": "azero-full", "language": "en", "target": "en", "text": "related to tariff and maybe the consumer environment. But maybe you can just help us", "text_tts": "can just help us", "translate": "related to tariff and maybe the consumer environment. But maybe you can just help us", "translate_tts": "related to tariff and maybe the consumer environment But maybe you can just help us", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:22.717", "mode": "azero-full", "language": "en", "target": "en", "text": "a little bit with the phasing and how you're thinking about the build of EPS over the rest of the year from a cadence perspective?", "text_tts": "year from a cadence perspective", "translate": "a little bit with the phasing and how you're thinking about the build of EPS over the rest of the year from a cadence perspective?", "translate_tts": "a little bit with the phasing and how youre thinking about the build of EPS over the rest of the year from a cadence perspective", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:25.250", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, so Pete ah.", "text_tts": "Ah so Pete ah", "translate": "Ah, so Pete ah.", "translate_tts": "Ah so Pete ah", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:29.429", "mode": "azero-full", "language": "en", "target": "en", "text": "The beat in Q one was a.", "text_tts": "Q one was a", "translate": "The beat in Q one was a.", "translate_tts": "The beat in Q one was a", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:43.980", "mode": "azero-full", "language": "en", "target": "en", "text": "Some was driven by white cocoa sale. We sold white cocoa steak with a very successful steak and we had a gain of close to like one and a half cents if you think about it. So obviously this giving us flexibility in", "text_tts": "t So obviously this giving us flexibility in", "translate": "Some was driven by white cocoa sale. We sold white cocoa steak with a very successful steak and we had a gain of close to like one and a half cents if you think about it. So obviously this giving us flexibility in", "translate_tts": "Some was driven by white cocoa sale We sold white cocoa steak with a very successful steak and we had a gain of close to like one and a half cents if you think about it So obviously this giving us flexibility in", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:49.063", "mode": "azero-full", "language": "en", "target": "en", "text": "sense of here to manage all the consumer headwind and tariff.", "text_tts": "nd and tariff", "translate": "sense of here to manage all the consumer headwind and tariff.", "translate_tts": "sense of here to manage all the consumer headwind and tariff", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:50.217", "mode": "azero-full", "language": "en", "target": "en", "text": "Beat.", "text_tts": "Beat", "translate": "Beat.", "translate_tts": "Beat", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:57.778", "mode": "azero-full", "language": "en", "target": "en", "text": "we guide for the year and we reaffirming the guide that it will be MSD sales with the bias towards the higher end.", "text_tts": "bias towards the higher end", "translate": "we guide for the year and we reaffirming the guide that it will be MSD sales with the bias towards the higher end.", "translate_tts": "we guide for the year and we reaffirming the guide that it will be MSD sales with the bias towards the higher end", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:01.458", "mode": "azero-full", "language": "en", "target": "en", "text": "of sales and the EPS mid single digit. Obviously,", "text_tts": "Obviously", "translate": "of sales and the EPS mid single digit. Obviously,", "translate_tts": "of sales and the EPS mid single digit Obviously", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:06.824", "mode": "azero-full", "language": "en", "target": "en", "text": "Q one, it was a double digit growth but you saw the bill of the line helped.", "text_tts": "you saw the bill of the line helped", "translate": "Q one, it was a double digit growth but you saw the bill of the line helped.", "translate_tts": "Q one it was a double digit growth but you saw the bill of the line helped", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:12.061", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's what I would say. I don't want to guide by quarter, but you can think about", "text_tts": "y quarter but you can think about", "translate": "So that's what I would say. I don't want to guide by quarter, but you can think about", "translate_tts": "So thats what I would say I dont want to guide by quarter but you can think about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:13.928", "mode": "azero-full", "language": "en", "target": "en", "text": "full year will be", "text_tts": "will be", "translate": "full year will be", "translate_tts": "full year will be", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:22.527", "mode": "azero-full", "language": "en", "target": "en", "text": "HS EPS and Q one is giving us flexibility to manage through all the headwinds, whether it's trade, tariff or consumer.", "text_tts": "er its trade tariff or consumer", "translate": "HS EPS and Q one is giving us flexibility to manage through all the headwinds, whether it's trade, tariff or consumer.", "translate_tts": "HS EPS and Q one is giving us flexibility to manage through all the headwinds whether its trade tariff or consumer", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:26.788", "mode": "azero-full", "language": "en", "target": "en", "text": "can help you more towards modeling.", "text_tts": "towards modeling", "translate": "can help you more towards modeling.", "translate_tts": "can help you more towards modeling", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:28.593", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have more questions.", "text_tts": "If you have more questions", "translate": "If you have more questions.", "translate_tts": "If you have more questions", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:36.936", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Commvail.", "text_tts": "comes from Commvail", "translate": "The next question comes from Commvail.", "translate_tts": "The next question comes from Commvail", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:38.923", "mode": "azero-full", "language": "en", "target": "en", "text": "Gajrawala with Jeffreys.", "text_tts": "wala with Jeffreys", "translate": "Gajrawala with Jeffreys.", "translate_tts": "Gajrawala with Jeffreys", "is_final": false, "emotion": "", "events": "✊🚪", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:40.336", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "✊🚪", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:47.630", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, good morning. It's bring your kid to work day at Jeffrey, so I'm going to have my son Cameron ask a question.", "text_tts": "son Cameron ask a question", "translate": "Hey guys, good morning. It's bring your kid to work day at Jeffrey, so I'm going to have my son Cameron ask a question.", "translate_tts": "Hey guys good morning Its bring your kid to work day at Jeffrey so Im going to have my son Cameron ask a question", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:58.280", "mode": "azero-full", "language": "en", "target": "en", "text": "Blackberry is already one percent market share and was only lost in February. How big of a contributor will it be for the year?", "text_tts": "e for the year", "translate": "Blackberry is already one percent market share and was only lost in February. How big of a contributor will it be for the year?", "translate_tts": "Blackberry is already one percent market share and was only lost in February How big of a contributor will it be for the year", "is_final": false, "emotion": "😊", "events": "😤👂📞🌠💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:58.840", "mode": "azero-full", "language": "en", "target": "en", "text": "You guys get that.", "text_tts": "You guys get that", "translate": "You guys get that.", "translate_tts": "You guys get that", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:59.992", "mode": "azero-full", "language": "en", "target": "en", "text": "Wow.", "text_tts": "Wow", "translate": "Wow.", "translate_tts": "Wow", "is_final": false, "emotion": "😮", "events": "🏠🔊📞🌠", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:03.358", "mode": "azero-full", "language": "en", "target": "en", "text": "fantastic. I think it's my first ever", "text_tts": "", "translate": "fantastic. I think it's my first ever", "translate_tts": "fantastic I think its my first ever", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:04.652", "mode": "azero-full", "language": "en", "target": "en", "text": "The question", "text_tts": "The question", "translate": "The question", "translate_tts": "The question", "is_final": false, "emotion": "", "events": "🏠🔊🥴👂📞🌠👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:16.099", "mode": "azero-full", "language": "en", "target": "en", "text": "from a young person, and I appreciate it, Cameron. And I hope Cameron's a big fan of doctor Pepper Blackberry. Indeed, to his question, we're really, we're pleased with brand doctor Pepper.", "text_tts": "pleased with brand doctor Pepper", "translate": "from a young person, and I appreciate it, Cameron. And I hope Cameron's a big fan of doctor Pepper Blackberry. Indeed, to his question, we're really, we're pleased with brand doctor Pepper.", "translate_tts": "from a young person and I appreciate it Cameron And I hope Camerons a big fan of doctor Pepper Blackberry Indeed to his question were really were pleased with brand doctor Pepper", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:18.108", "mode": "azero-full", "language": "en", "target": "en", "text": "and the results in in.", "text_tts": "in in", "translate": "and the results in in.", "translate_tts": "and the results in in", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:21.060", "mode": "azero-full", "language": "en", "target": "en", "text": "Q one. You know this is a", "text_tts": "one You know this is a", "translate": "Q one. You know this is a", "translate_tts": "Q one You know this is a", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:26.159", "mode": "azero-full", "language": "en", "target": "en", "text": "This is, as you know, the number two CST brand by volume now for two straight years and", "text_tts": "now for two straight years and", "translate": "This is, as you know, the number two CST brand by volume now for two straight years and", "translate_tts": "This is as you know the number two CST brand by volume now for two straight years and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:40.801", "mode": "azero-full", "language": "en", "target": "en", "text": "And it's our we are on track for our eighth consecutive year of market share growth. We think that we've got continued runway for growth through our strategy of bringing great flavors like Dr. Pepper Blackberry", "text_tts": "r Pepper Blackberry", "translate": "And it's our we are on track for our eighth consecutive year of market share growth. We think that we've got continued runway for growth through our strategy of bringing great flavors like Dr. Pepper Blackberry", "translate_tts": "And its our we are on track for our eighth consecutive year of market share growth We think that weve got continued runway for growth through our strategy of bringing great flavors like Dr Pepper Blackberry", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:45.709", "mode": "azero-full", "language": "en", "target": "en", "text": "into the portfolio. We think we can grow through closing distribution gaps.", "text_tts": "closing distribution gaps", "translate": "into the portfolio. We think we can grow through closing distribution gaps.", "translate_tts": "into the portfolio We think we can grow through closing distribution gaps", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:53.613", "mode": "azero-full", "language": "en", "target": "en", "text": "And we think we can also grow through this Xero platform, which continues to grow at a double digit rate.", "text_tts": "w at a double digit rate", "translate": "And we think we can also grow through this Xero platform, which continues to grow at a double digit rate.", "translate_tts": "And we think we can also grow through this Xero platform which continues to grow at a double digit rate", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:01.231", "mode": "azero-full", "language": "en", "target": "en", "text": "specifically to Cameron's question on doctor Pepper Blackberry, it's on par already with some of the strongest innovations over the last few years.", "text_tts": "the strongest innovations over the last few years", "translate": "specifically to Cameron's question on doctor Pepper Blackberry, it's on par already with some of the strongest innovations over the last few years.", "translate_tts": "specifically to Camerons question on doctor Pepper Blackberry its on par already with some of the strongest innovations over the last few years", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:10.677", "mode": "azero-full", "language": "en", "target": "en", "text": "We launched this one new this year across formats and varieties, which means not only bottles and cans but also in fountain and in frozen.", "text_tts": "fountain and in frozen", "translate": "We launched this one new this year across formats and varieties, which means not only bottles and cans but also in fountain and in frozen.", "translate_tts": "We launched this one new this year across formats and varieties which means not only bottles and cans but also in fountain and in frozen", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:16.356", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're just eight weeks into the launch, and we've achieved nearly a point of market share.", "text_tts": "of market share", "translate": "And we're just eight weeks into the launch, and we've achieved nearly a point of market share.", "translate_tts": "And were just eight weeks into the launch and weve achieved nearly a point of market share", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:26.917", "mode": "azero-full", "language": "en", "target": "en", "text": "You'll see us supporting if you haven't seen our advertising and marketing. It's great. It's out there. Full funnel marketing activation across all the different digital, social and", "text_tts": "all the different digital social and", "translate": "You'll see us supporting if you haven't seen our advertising and marketing. It's great. It's out there. Full funnel marketing activation across all the different digital, social and", "translate_tts": "Youll see us supporting if you havent seen our advertising and marketing Its great Its out there Full funnel marketing activation across all the different digital social and", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:28.717", "mode": "azero-full", "language": "en", "target": "en", "text": "and linear channels.", "text_tts": "channels", "translate": "and linear channels.", "translate_tts": "and linear channels", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:34.014", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think you'll see continued strength of doctor Pepper year to go.", "text_tts": "doctor Pepper year to go", "translate": "And I think you'll see continued strength of doctor Pepper year to go.", "translate_tts": "And I think youll see continued strength of doctor Pepper year to go", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:34.737", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Cameron.", "text_tts": "Thanks Cameron", "translate": "Thanks, Cameron.", "translate_tts": "Thanks Cameron", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:38.492", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from.", "text_tts": "comes from", "translate": "The next question comes from.", "translate_tts": "The next question comes from", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:42.707", "mode": "azero-full", "language": "en", "target": "en", "text": "And is the last question today comes from Filippo Filorni with Citi.", "text_tts": "ppo Filorni with Citi", "translate": "And is the last question today comes from Filippo Filorni with Citi.", "translate_tts": "And is the last question today comes from Filippo Filorni with Citi", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:44.127", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:59.167", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, everyone. I was wondering if you can provide a little bit more color on kind of the cadence of coffee going forward. I know you mentioned there were puts and takes in Q one and you're expecting some sequential improvement, but maybe", "text_tts": "nd youre expecting some sequential improvement but maybe", "translate": "Hey, good morning, everyone. I was wondering if you can provide a little bit more color on kind of the cadence of coffee going forward. I know you mentioned there were puts and takes in Q one and you're expecting some sequential improvement, but maybe", "translate_tts": "Hey good morning everyone I was wondering if you can provide a little bit more color on kind of the cadence of coffee going forward I know you mentioned there were puts and takes in Q one and youre expecting some sequential improvement but maybe", "is_final": false, "emotion": "😊", "events": "💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:13.097", "mode": "azero-full", "language": "en", "target": "en", "text": "some direction on the improvement there. And then specifically on the tariff side still in coffee, can you remind us the implication both on the brewers and the raw material impact how you should", "text_tts": "you should", "translate": "some direction on the improvement there. And then specifically on the tariff side still in coffee, can you remind us the implication both on the brewers and the raw material impact how you should", "translate_tts": "some direction on the improvement there And then specifically on the tariff side still in coffee can you remind us the implication both on the brewers and the raw material impact how you should", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:16.292", "mode": "azero-full", "language": "en", "target": "en", "text": "about the P and L and how you're planning to mitigate it. Thank you.", "text_tts": "ate it Thank you", "translate": "about the P and L and how you're planning to mitigate it. Thank you.", "translate_tts": "about the P and L and how youre planning to mitigate it Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:28.401", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm assuming you meant I'm giving you answer more of the OI operating income. So we had a soft Q one OI and both revenue and", "text_tts": "nue and", "translate": "I'm assuming you meant I'm giving you answer more of the OI operating income. So we had a soft Q one OI and both revenue and", "translate_tts": "Im assuming you meant Im giving you answer more of the OI operating income So we had a soft Q one OI and both revenue and", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:33.023", "mode": "azero-full", "language": "en", "target": "en", "text": "and why and we anticipated a muted start of the year.", "text_tts": "of the year", "translate": "and why and we anticipated a muted start of the year.", "translate_tts": "and why and we anticipated a muted start of the year", "is_final": false, "emotion": "", "events": "😲💨🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:43.903", "mode": "azero-full", "language": "en", "target": "en", "text": "But it was worse than what we expected in quarter one. And Tim gave the reason it was mainly driven by timing of industry pricing phasing into market. It was slower than what we anticipated.", "text_tts": "arket It was slower than what we anticipated", "translate": "But it was worse than what we expected in quarter one. And Tim gave the reason it was mainly driven by timing of industry pricing phasing into market. It was slower than what we anticipated.", "translate_tts": "But it was worse than what we expected in quarter one And Tim gave the reason it was mainly driven by timing of industry pricing phasing into market It was slower than what we anticipated", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:45.699", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to", "text_tts": "We continue to", "translate": "We continue to", "translate_tts": "We continue to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:51.206", "mode": "azero-full", "language": "en", "target": "en", "text": "think that twenty twenty five will have sales and OI pressure in US coffee.", "text_tts": "ales and OI pressure in US coffee", "translate": "think that twenty twenty five will have sales and OI pressure in US coffee.", "translate_tts": "think that twenty twenty five will have sales and OI pressure in US coffee", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:51.736", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh.", "text_tts": "Oh", "translate": "Oh.", "translate_tts": "Oh", "is_final": false, "emotion": "", "events": "🤮👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:59.050", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to our initial planning stance, we have tempered our segment outlook to reflect two factors. First,", "text_tts": "rst", "translate": "relative to our initial planning stance, we have tempered our segment outlook to reflect two factors. First,", "translate_tts": "relative to our initial planning stance we have tempered our segment outlook to reflect two factors First", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:00.041", "mode": "azero-full", "language": "en", "target": "en", "text": "The but", "text_tts": "The but", "translate": "The but", "translate_tts": "The but", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:03.085", "mode": "azero-full", "language": "en", "target": "en", "text": "what we saw in Q one, we will continue", "text_tts": "one we will continue", "translate": "what we saw in Q one, we will continue", "translate_tts": "what we saw in Q one we will continue", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:06.926", "mode": "azero-full", "language": "en", "target": "en", "text": "It will be in Q two to work through some of this volume mix headwind.", "text_tts": "lume mix headwind", "translate": "It will be in Q two to work through some of this volume mix headwind.", "translate_tts": "It will be in Q two to work through some of this volume mix headwind", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:15.704", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the second, your question on incremental impact of tariff that is currently in place, it applies to green coffee and it's also", "text_tts": "", "translate": "And then the second, your question on incremental impact of tariff that is currently in place, it applies to green coffee and it's also", "translate_tts": "And then the second your question on incremental impact of tariff that is currently in place it applies to green coffee and its also", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:21.876", "mode": "azero-full", "language": "en", "target": "en", "text": "applies to brewer. We already announced a brewer price increase in the market, so we're trying to", "text_tts": "se in the market so were trying to", "translate": "applies to brewer. We already announced a brewer price increase in the market, so we're trying to", "translate_tts": "applies to brewer We already announced a brewer price increase in the market so were trying to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:24.273", "mode": "azero-full", "language": "en", "target": "en", "text": "to manage for", "text_tts": "for", "translate": "to manage for", "translate_tts": "to manage for", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:26.497", "mode": "azero-full", "language": "en", "target": "en", "text": "for profit dollar for the year.", "text_tts": "for the year", "translate": "for profit dollar for the year.", "translate_tts": "for profit dollar for the year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:27.187", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊🥴👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:29.094", "mode": "azero-full", "language": "en", "target": "en", "text": "But we feel that you don't.", "text_tts": "But we feel that you dont", "translate": "But we feel that you don't.", "translate_tts": "But we feel that you dont", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:35.283", "mode": "azero-full", "language": "en", "target": "en", "text": "whatever coffee does this year, it will continue to be subdued. We feel good about", "text_tts": "to be subdued We feel good about", "translate": "whatever coffee does this year, it will continue to be subdued. We feel good about", "translate_tts": "whatever coffee does this year it will continue to be subdued We feel good about", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:37.428", "mode": "azero-full", "language": "en", "target": "en", "text": "our full year guidance of", "text_tts": "guidance of", "translate": "our full year guidance of", "translate_tts": "our full year guidance of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:41.381", "mode": "azero-full", "language": "en", "target": "en", "text": "MSD sales and HSD EPS at the enterprise level.", "text_tts": "sales and HSD EPS at the enterprise level", "translate": "MSD sales and HSD EPS at the enterprise level.", "translate_tts": "MSD sales and HSD EPS at the enterprise level", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:50.810", "mode": "azero-full", "language": "en", "target": "en", "text": "This concludes our question and answer session. I would like to turn the conference back over to management.", "text_tts": "to management", "translate": "This concludes our question and answer session. I would like to turn the conference back over to management.", "translate_tts": "This concludes our question and answer session I would like to turn the conference back over to management", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:00.813", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks so much, Drew, and thank you everyone for joining us on a busy morning. The IR team is here all day to answer any follow ups you may have.", "text_tts": "r any follow ups you may have", "translate": "Thanks so much, Drew, and thank you everyone for joining us on a busy morning. The IR team is here all day to answer any follow ups you may have.", "translate_tts": "Thanks so much Drew and thank you everyone for joining us on a busy morning The IR team is here all day to answer any follow ups you may have", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠🏠🔊", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:03.417", "mode": "azero-full", "language": "en", "target": "en", "text": "And we appreciate the the interest. Thank you.", "text_tts": "the the interest Thank you", "translate": "And we appreciate the the interest. Thank you.", "translate_tts": "And we appreciate the the interest Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👩📯", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:09.932", "mode": "azero-full", "language": "en", "target": "en", "text": "The conference has now concluded. Thank you for attending today's presentation. You may now disconnect.", "text_tts": "todays presentation You may now disconnect", "translate": "The conference has now concluded. Thank you for attending today's presentation. You may now disconnect.", "translate_tts": "The conference has now concluded Thank you for attending todays presentation You may now disconnect", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "2d8e6112-052a-44b0-9c84-2d28dfe59042", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KDP/KDP_Q2_2024_Earnings_Conference_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KDP/KDP_Q2_2024_Earnings_Conference_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..03c9b605ed0382020d283a490d01a765ef408636 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KDP/KDP_Q2_2024_Earnings_Conference_Call_Emotion.txt @@ -0,0 +1,850 @@ +{"timestamp": "2025-07-17 03:22:04.941", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, ladies and gentlemen, and thank you for standing by.", "text_tts": "for standing by", "translate": "Good morning, ladies and gentlemen, and thank you for standing by.", "translate_tts": "Good morning ladies and gentlemen and thank you for standing by", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:22:11.597", "mode": "azero-full", "language": "en", "target": "en", "text": "Welcome to Keurig doctor Pepper's Second Quarter twenty twenty four Earnings Call.", "text_tts": "r twenty twenty four Earnings Call", "translate": "Welcome to Keurig doctor Pepper's Second Quarter twenty twenty four Earnings Call.", "translate_tts": "Welcome to Keurig doctor Peppers Second Quarter twenty twenty four Earnings Call", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:22:13.817", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be in listen only mode.", "text_tts": "will be in listen only mode", "translate": "All participants will be in listen only mode.", "translate_tts": "All participants will be in listen only mode", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:22:17.322", "mode": "azero-full", "language": "en", "target": "en", "text": "should you need assistance, please signal a conference specialist", "text_tts": "please signal a conference specialist", "translate": "should you need assistance, please signal a conference specialist", "translate_tts": "should you need assistance please signal a conference specialist", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:22:21.076", "mode": "azero-full", "language": "en", "target": "en", "text": "By pressing star, then zero on your telephone keypad.", "text_tts": "then zero on your telephone keypad", "translate": "By pressing star, then zero on your telephone keypad.", "translate_tts": "By pressing star then zero on your telephone keypad", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:22:27.274", "mode": "azero-full", "language": "en", "target": "en", "text": "This conference is being recorded, and there will be a question and answer session at the end of the call.", "text_tts": "at the end of the call", "translate": "This conference is being recorded, and there will be a question and answer session at the end of the call.", "translate_tts": "This conference is being recorded and there will be a question and answer session at the end of the call", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:22:33.154", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to introduce Kurig doctor Peppers, Vice President of Investor Relations,", "text_tts": "ppers Vice President of Investor Relations", "translate": "I would now like to introduce Kurig doctor Peppers, Vice President of Investor Relations,", "translate_tts": "I would now like to introduce Kurig doctor Peppers Vice President of Investor Relations", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:22:37.332", "mode": "azero-full", "language": "en", "target": "en", "text": "Jane Gelfin Ms. Gelfin, please go ahead", "text_tts": "elfin Ms Gelfin please go ahead", "translate": "Jane Gelfin Ms. Gelfin, please go ahead", "translate_tts": "Jane Gelfin Ms Gelfin please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:22:39.890", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you and hello everyone.", "text_tts": "hello everyone", "translate": "Thank you and hello everyone.", "translate_tts": "Thank you and hello everyone", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:22:53.678", "mode": "azero-full", "language": "en", "target": "en", "text": "Earlier this morning, we issued a press release detailing our second quarter results, which we will discuss during this conference call. A slide presentation will accompany our remarks and can be viewed in real time on the live webcast.", "text_tts": "e on the live webcast", "translate": "Earlier this morning, we issued a press release detailing our second quarter results, which we will discuss during this conference call. A slide presentation will accompany our remarks and can be viewed in real time on the live webcast.", "translate_tts": "Earlier this morning we issued a press release detailing our second quarter results which we will discuss during this conference call A slide presentation will accompany our remarks and can be viewed in real time on the live webcast", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:03.765", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we get started, I'd like to remind you that our remarks will include forward looking statements, which reflect KDP's judgment, assumptions and analysis only as of today.", "text_tts": "only as of today", "translate": "Before we get started, I'd like to remind you that our remarks will include forward looking statements, which reflect KDP's judgment, assumptions and analysis only as of today.", "translate_tts": "Before we get started Id like to remind you that our remarks will include forward looking statements which reflect KDPs judgment assumptions and analysis only as of today", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:03.939", "mode": "azero-full", "language": "en", "target": "en", "text": "are actually", "text_tts": "are actually", "translate": "are actually", "translate_tts": "are actually", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:23:10.905", "mode": "azero-full", "language": "en", "target": "en", "text": "Actual results may differ materially from current expectations based on a number of factors affecting KDP's business.", "text_tts": "DPs business", "translate": "Actual results may differ materially from current expectations based on a number of factors affecting KDP's business.", "translate_tts": "Actual results may differ materially from current expectations based on a number of factors affecting KDPs business", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:23:12.998", "mode": "azero-full", "language": "en", "target": "en", "text": "Except as required by law.", "text_tts": "Except as required by law", "translate": "Except as required by law.", "translate_tts": "Except as required by law", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:23:17.994", "mode": "azero-full", "language": "en", "target": "en", "text": "We do not undertake any obligation to update any forward looking statements discussed today.", "text_tts": "ts discussed today", "translate": "We do not undertake any obligation to update any forward looking statements discussed today.", "translate_tts": "We do not undertake any obligation to update any forward looking statements discussed today", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:23:27.916", "mode": "azero-full", "language": "en", "target": "en", "text": "For more information, please refer to our earnings release and the risk factors discussed in our most recent Forms ten K and ten Q filed with the SEC.", "text_tts": "n Q filed with the SEC", "translate": "For more information, please refer to our earnings release and the risk factors discussed in our most recent Forms ten K and ten Q filed with the SEC.", "translate_tts": "For more information please refer to our earnings release and the risk factors discussed in our most recent Forms ten K and ten Q filed with the SEC", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:23:34.631", "mode": "azero-full", "language": "en", "target": "en", "text": "Consistent with previous quarters, we will be discussing our Q two performance on a non GAAP adjusted basis.", "text_tts": "adjusted basis", "translate": "Consistent with previous quarters, we will be discussing our Q two performance on a non GAAP adjusted basis.", "translate_tts": "Consistent with previous quarters we will be discussing our Q two performance on a non GAAP adjusted basis", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:37.341", "mode": "azero-full", "language": "en", "target": "en", "text": "which reflects constant currency growth rates", "text_tts": "currency growth rates", "translate": "which reflects constant currency growth rates", "translate_tts": "which reflects constant currency growth rates", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:39.784", "mode": "azero-full", "language": "en", "target": "en", "text": "and excludes items affecting comparability.", "text_tts": "items affecting comparability", "translate": "and excludes items affecting comparability.", "translate_tts": "and excludes items affecting comparability", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:44.460", "mode": "azero-full", "language": "en", "target": "en", "text": "Definitions and reconciliations to the most directly comparable GAAP metrics", "text_tts": "trics", "translate": "Definitions and reconciliations to the most directly comparable GAAP metrics", "translate_tts": "Definitions and reconciliations to the most directly comparable GAAP metrics", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:46.942", "mode": "azero-full", "language": "en", "target": "en", "text": "are included in our earnings material.", "text_tts": "our earnings material", "translate": "are included in our earnings material.", "translate_tts": "are included in our earnings material", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:53.926", "mode": "azero-full", "language": "en", "target": "en", "text": "Here with us today to discuss our results are current doctor Pepper's Chief Executive Officer, Tim Kofer,", "text_tts": "t doctor Peppers Chief Executive Officer Tim Kofer", "translate": "Here with us today to discuss our results are current doctor Pepper's Chief Executive Officer, Tim Kofer,", "translate_tts": "Here with us today to discuss our results are current doctor Peppers Chief Executive Officer Tim Kofer", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:57.623", "mode": "azero-full", "language": "en", "target": "en", "text": "and Chief Financial Officer and President International,", "text_tts": "Officer and President International", "translate": "and Chief Financial Officer and President International,", "translate_tts": "and Chief Financial Officer and President International", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:59.080", "mode": "azero-full", "language": "en", "target": "en", "text": "Sudhanshu Priyadarshi.", "text_tts": "riyadarshi", "translate": "Sudhanshu Priyadarshi.", "translate_tts": "Sudhanshu Priyadarshi", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:24:01.285", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now turn it over to Tim.", "text_tts": "over to Tim", "translate": "I'll now turn it over to Tim.", "translate_tts": "Ill now turn it over to Tim", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:24:04.346", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Jane, and good morning, everyone.", "text_tts": "good morning everyone", "translate": "Thanks, Jane, and good morning, everyone.", "translate_tts": "Thanks Jane and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:24:08.602", "mode": "azero-full", "language": "en", "target": "en", "text": "It's been eight months since I joined this great, young and dynamic company.", "text_tts": "young and dynamic company", "translate": "It's been eight months since I joined this great, young and dynamic company.", "translate_tts": "Its been eight months since I joined this great young and dynamic company", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:17.691", "mode": "azero-full", "language": "en", "target": "en", "text": "I continue to be impressed with the caliber of the organization, the quality of our execution and the challenger mindset our people embody.", "text_tts": "challenger mindset our people embody", "translate": "I continue to be impressed with the caliber of the organization, the quality of our execution and the challenger mindset our people embody.", "translate_tts": "I continue to be impressed with the caliber of the organization the quality of our execution and the challenger mindset our people embody", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:19.148", "mode": "azero-full", "language": "en", "target": "en", "text": "each and every day.", "text_tts": "each and every day", "translate": "each and every day.", "translate_tts": "each and every day", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:24:20.099", "mode": "azero-full", "language": "en", "target": "en", "text": "together.", "text_tts": "together", "translate": "together.", "translate_tts": "together", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:24:23.152", "mode": "azero-full", "language": "en", "target": "en", "text": "we delivered healthy second quarter performance,", "text_tts": "second quarter performance", "translate": "we delivered healthy second quarter performance,", "translate_tts": "we delivered healthy second quarter performance", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:25.409", "mode": "azero-full", "language": "en", "target": "en", "text": "while making important progress.", "text_tts": "important progress", "translate": "while making important progress.", "translate_tts": "while making important progress", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:26.134", "mode": "azero-full", "language": "en", "target": "en", "text": "to advance.", "text_tts": "to advance", "translate": "to advance.", "translate_tts": "to advance", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:28.088", "mode": "azero-full", "language": "en", "target": "en", "text": "our strategic agenda.", "text_tts": "agenda", "translate": "our strategic agenda.", "translate_tts": "our strategic agenda", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊😤👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:30.797", "mode": "azero-full", "language": "en", "target": "en", "text": "With our first half now in the books,", "text_tts": "half now in the books", "translate": "With our first half now in the books,", "translate_tts": "With our first half now in the books", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:32.697", "mode": "azero-full", "language": "en", "target": "en", "text": "We're on track to deliver.", "text_tts": "to deliver", "translate": "We're on track to deliver.", "translate_tts": "Were on track to deliver", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:34.077", "mode": "azero-full", "language": "en", "target": "en", "text": "full year results.", "text_tts": "full year results", "translate": "full year results.", "translate_tts": "full year results", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:37.539", "mode": "azero-full", "language": "en", "target": "en", "text": "consistent with our on algorithm outlook.", "text_tts": "on algorithm outlook", "translate": "consistent with our on algorithm outlook.", "translate_tts": "consistent with our on algorithm outlook", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:41.373", "mode": "azero-full", "language": "en", "target": "en", "text": "The operating environment remains uneven.", "text_tts": "environment remains uneven", "translate": "The operating environment remains uneven.", "translate_tts": "The operating environment remains uneven", "is_final": false, "emotion": "", "events": "👨📯😲💨🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:24:44.761", "mode": "azero-full", "language": "en", "target": "en", "text": "with resilient demand from higher income consumers.", "text_tts": "ient demand from higher income consumers", "translate": "with resilient demand from higher income consumers.", "translate_tts": "with resilient demand from higher income consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:24:50.052", "mode": "azero-full", "language": "en", "target": "en", "text": "and value seeking behavior among low and middle income consumers.", "text_tts": "consumers", "translate": "and value seeking behavior among low and middle income consumers.", "translate_tts": "and value seeking behavior among low and middle income consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:24:53.462", "mode": "azero-full", "language": "en", "target": "en", "text": "We are highly attuned to these dynamics.", "text_tts": "attuned to these dynamics", "translate": "We are highly attuned to these dynamics.", "translate_tts": "We are highly attuned to these dynamics", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:56.454", "mode": "azero-full", "language": "en", "target": "en", "text": "And despite them, we still expect", "text_tts": "we still expect", "translate": "And despite them, we still expect", "translate_tts": "And despite them we still expect", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:59.861", "mode": "azero-full", "language": "en", "target": "en", "text": "a top line acceleration over the balance of the year.", "text_tts": "ne acceleration over the balance of the year", "translate": "a top line acceleration over the balance of the year.", "translate_tts": "a top line acceleration over the balance of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:06.166", "mode": "azero-full", "language": "en", "target": "en", "text": "thanks to several elements largely within our control, including new partnership growth,", "text_tts": "new partnership growth", "translate": "thanks to several elements largely within our control, including new partnership growth,", "translate_tts": "thanks to several elements largely within our control including new partnership growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:08.105", "mode": "azero-full", "language": "en", "target": "en", "text": "and traction from innovation.", "text_tts": "from innovation", "translate": "and traction from innovation.", "translate_tts": "and traction from innovation", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:15.836", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, our first half weighted EPS delivery helps to pave the way for on plan performance.", "text_tts": "on plan performance", "translate": "At the same time, our first half weighted EPS delivery helps to pave the way for on plan performance.", "translate_tts": "At the same time our first half weighted EPS delivery helps to pave the way for on plan performance", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:19.832", "mode": "azero-full", "language": "en", "target": "en", "text": "as we also seed our multiyear growth agenda.", "text_tts": "seed our multiyear growth agenda", "translate": "as we also seed our multiyear growth agenda.", "translate_tts": "as we also seed our multiyear growth agenda", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:24.285", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q two, constant currency net sales growth", "text_tts": "two constant currency net sales growth", "translate": "In Q two, constant currency net sales growth", "translate_tts": "In Q two constant currency net sales growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:25.850", "mode": "azero-full", "language": "en", "target": "en", "text": "sequentially improved.", "text_tts": "ved", "translate": "sequentially improved.", "translate_tts": "sequentially improved", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:27.326", "mode": "azero-full", "language": "en", "target": "en", "text": "to three point four percent.", "text_tts": "hree point four percent", "translate": "to three point four percent.", "translate_tts": "to three point four percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:32.812", "mode": "azero-full", "language": "en", "target": "en", "text": "and reflected a reweighting of our top line drivers, with pricing moderating", "text_tts": "with pricing moderating", "translate": "and reflected a reweighting of our top line drivers, with pricing moderating", "translate_tts": "and reflected a reweighting of our top line drivers with pricing moderating", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:36.532", "mode": "azero-full", "language": "en", "target": "en", "text": "and volume mix accelerating to positive territory.", "text_tts": "mix accelerating to positive territory", "translate": "and volume mix accelerating to positive territory.", "translate_tts": "and volume mix accelerating to positive territory", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:48.037", "mode": "azero-full", "language": "en", "target": "en", "text": "We entered twenty twenty four anticipating net price realization for KDP and the industry would normalize from the unusually high levels over the past few years.", "text_tts": "evels over the past few years", "translate": "We entered twenty twenty four anticipating net price realization for KDP and the industry would normalize from the unusually high levels over the past few years.", "translate_tts": "We entered twenty twenty four anticipating net price realization for KDP and the industry would normalize from the unusually high levels over the past few years", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:25:48.852", "mode": "azero-full", "language": "en", "target": "en", "text": "and it has.", "text_tts": "and it has", "translate": "and it has.", "translate_tts": "and it has", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:55.828", "mode": "azero-full", "language": "en", "target": "en", "text": "It's encouraging to now see a more balanced top line growth profile begin to emerge.", "text_tts": "top line growth profile begin to emerge", "translate": "It's encouraging to now see a more balanced top line growth profile begin to emerge.", "translate_tts": "Its encouraging to now see a more balanced top line growth profile begin to emerge", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:59.616", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, we remain focused.", "text_tts": "we remain focused", "translate": "At the same time, we remain focused.", "translate_tts": "At the same time we remain focused", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:00.856", "mode": "azero-full", "language": "en", "target": "en", "text": "on generating leverage.", "text_tts": "leverage", "translate": "on generating leverage.", "translate_tts": "on generating leverage", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:05.834", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout our P and L to fund reinvestment and drive earnings growth.", "text_tts": "ive earnings growth", "translate": "throughout our P and L to fund reinvestment and drive earnings growth.", "translate_tts": "throughout our P and L to fund reinvestment and drive earnings growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:11.012", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q two, continuous productivity savings and cost discipline", "text_tts": "two continuous productivity savings and cost discipline", "translate": "In Q two, continuous productivity savings and cost discipline", "translate_tts": "In Q two continuous productivity savings and cost discipline", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:13.718", "mode": "azero-full", "language": "en", "target": "en", "text": "drove strong operating margin expansion.", "text_tts": "operating margin expansion", "translate": "drove strong operating margin expansion.", "translate_tts": "drove strong operating margin expansion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:19.140", "mode": "azero-full", "language": "en", "target": "en", "text": "helping to translate our top line momentum to a solid bottom line result.", "text_tts": "id bottom line result", "translate": "helping to translate our top line momentum to a solid bottom line result.", "translate_tts": "helping to translate our top line momentum to a solid bottom line result", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:23.782", "mode": "azero-full", "language": "en", "target": "en", "text": "with seven percent EPS growth versus prior year.", "text_tts": "even percent EPS growth versus prior year", "translate": "with seven percent EPS growth versus prior year.", "translate_tts": "with seven percent EPS growth versus prior year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:32.224", "mode": "azero-full", "language": "en", "target": "en", "text": "As we execute against our evolved strategic framework, we registered a number of wins in Q two.", "text_tts": "Q two", "translate": "As we execute against our evolved strategic framework, we registered a number of wins in Q two.", "translate_tts": "As we execute against our evolved strategic framework we registered a number of wins in Q two", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:35.237", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me highlight a few that will continue to pay off.", "text_tts": "a few that will continue to pay off", "translate": "Let me highlight a few that will continue to pay off.", "translate_tts": "Let me highlight a few that will continue to pay off", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:38.468", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout the year, along with focus areas for the long term.", "text_tts": "ong with focus areas for the long term", "translate": "throughout the year, along with focus areas for the long term.", "translate_tts": "throughout the year along with focus areas for the long term", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:44.727", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know, one of our key strategies is consumer obsessed brand building.", "text_tts": "consumer obsessed brand building", "translate": "As you know, one of our key strategies is consumer obsessed brand building.", "translate_tts": "As you know one of our key strategies is consumer obsessed brand building", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:54.471", "mode": "azero-full", "language": "en", "target": "en", "text": "Our innovation ramped significantly in the second quarter, and as expected, these new products are seeing good marketplace traction.", "text_tts": "good marketplace traction", "translate": "Our innovation ramped significantly in the second quarter, and as expected, these new products are seeing good marketplace traction.", "translate_tts": "Our innovation ramped significantly in the second quarter and as expected these new products are seeing good marketplace traction", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:03.702", "mode": "azero-full", "language": "en", "target": "en", "text": "In US Refreshment Beverages, doctor Pepper Creamy Coconut is now our most successful limited time offering.", "text_tts": "ited time offering", "translate": "In US Refreshment Beverages, doctor Pepper Creamy Coconut is now our most successful limited time offering.", "translate_tts": "In US Refreshment Beverages doctor Pepper Creamy Coconut is now our most successful limited time offering", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:08.738", "mode": "azero-full", "language": "en", "target": "en", "text": "Canada Dry Fruit Splash is also proving highly incremental to the brand.", "text_tts": "incremental to the brand", "translate": "Canada Dry Fruit Splash is also proving highly incremental to the brand.", "translate_tts": "Canada Dry Fruit Splash is also proving highly incremental to the brand", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:16.661", "mode": "azero-full", "language": "en", "target": "en", "text": "Together, these innovations are driving improved share trends across the CSD portfolio.", "text_tts": "s across the CSD portfolio", "translate": "Together, these innovations are driving improved share trends across the CSD portfolio.", "translate_tts": "Together these innovations are driving improved share trends across the CSD portfolio", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:23.822", "mode": "azero-full", "language": "en", "target": "en", "text": "Outside of CSDs, we're pleased with the initial response to our Buy Wonderwater Restage.", "text_tts": "response to our Buy Wonderwater Restage", "translate": "Outside of CSDs, we're pleased with the initial response to our Buy Wonderwater Restage.", "translate_tts": "Outside of CSDs were pleased with the initial response to our Buy Wonderwater Restage", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:26.623", "mode": "azero-full", "language": "en", "target": "en", "text": "which is re engaging consumers in its early days.", "text_tts": "engaging consumers in its early days", "translate": "which is re engaging consumers in its early days.", "translate_tts": "which is re engaging consumers in its early days", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:33.869", "mode": "azero-full", "language": "en", "target": "en", "text": "In US Coffee, our new refreshers from the original donut shop are on track", "text_tts": "donut shop are on track", "translate": "In US Coffee, our new refreshers from the original donut shop are on track", "translate_tts": "In US Coffee our new refreshers from the original donut shop are on track", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:38.406", "mode": "azero-full", "language": "en", "target": "en", "text": "to be the largest Keurig platform launch of the last several years.", "text_tts": "several years", "translate": "to be the largest Keurig platform launch of the last several years.", "translate_tts": "to be the largest Keurig platform launch of the last several years", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:43.620", "mode": "azero-full", "language": "en", "target": "en", "text": "These coffee shop inspired cold beverages are bringing new occasions.", "text_tts": "new occasions", "translate": "These coffee shop inspired cold beverages are bringing new occasions.", "translate_tts": "These coffee shop inspired cold beverages are bringing new occasions", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:45.506", "mode": "azero-full", "language": "en", "target": "en", "text": "and younger consumers.", "text_tts": "consumers", "translate": "and younger consumers.", "translate_tts": "and younger consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:48.746", "mode": "azero-full", "language": "en", "target": "en", "text": "into the single serve K Cup category.", "text_tts": "ingle serve K Cup category", "translate": "into the single serve K Cup category.", "translate_tts": "into the single serve K Cup category", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:54.404", "mode": "azero-full", "language": "en", "target": "en", "text": "and are supporting market share gains for our owned and licensed portfolio.", "text_tts": "and licensed portfolio", "translate": "and are supporting market share gains for our owned and licensed portfolio.", "translate_tts": "and are supporting market share gains for our owned and licensed portfolio", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:08.391", "mode": "azero-full", "language": "en", "target": "en", "text": "Outside the US, our Painafial Aids and Twist products are extending the powerful Painafial brand into new white space segments and contributing to market share gains for our Mexico portfolio.", "text_tts": "our Mexico portfolio", "translate": "Outside the US, our Painafial Aids and Twist products are extending the powerful Painafial brand into new white space segments and contributing to market share gains for our Mexico portfolio.", "translate_tts": "Outside the US our Painafial Aids and Twist products are extending the powerful Painafial brand into new white space segments and contributing to market share gains for our Mexico portfolio", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:12.287", "mode": "azero-full", "language": "en", "target": "en", "text": "In total, these innovations will continue to develop", "text_tts": "these innovations will continue to develop", "translate": "In total, these innovations will continue to develop", "translate_tts": "In total these innovations will continue to develop", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:22.427", "mode": "azero-full", "language": "en", "target": "en", "text": "over the coming months with additional news and activation upcoming across the portfolio, including in powerhouse brands like Motts and Green Mountain.", "text_tts": "werhouse brands like Motts and Green Mountain", "translate": "over the coming months with additional news and activation upcoming across the portfolio, including in powerhouse brands like Motts and Green Mountain.", "translate_tts": "over the coming months with additional news and activation upcoming across the portfolio including in powerhouse brands like Motts and Green Mountain", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:26.069", "mode": "azero-full", "language": "en", "target": "en", "text": "We also made progress with new partnerships.", "text_tts": "progress with new partnerships", "translate": "We also made progress with new partnerships.", "translate_tts": "We also made progress with new partnerships", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:30.580", "mode": "azero-full", "language": "en", "target": "en", "text": "as we focus on shaping our now and next beverage portfolio.", "text_tts": "beverage portfolio", "translate": "as we focus on shaping our now and next beverage portfolio.", "translate_tts": "as we focus on shaping our now and next beverage portfolio", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:38.075", "mode": "azero-full", "language": "en", "target": "en", "text": "With Electrolete and La Colombe now part of that portfolio, our excitement about each brand's future", "text_tts": "ch brands future", "translate": "With Electrolete and La Colombe now part of that portfolio, our excitement about each brand's future", "translate_tts": "With Electrolete and La Colombe now part of that portfolio our excitement about each brands future", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:42.475", "mode": "azero-full", "language": "en", "target": "en", "text": "and the win win collaboration models behind them continues to build.", "text_tts": "to build", "translate": "and the win win collaboration models behind them continues to build.", "translate_tts": "and the win win collaboration models behind them continues to build", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:48.164", "mode": "azero-full", "language": "en", "target": "en", "text": "As anticipated, revenue contributions from these brands increased", "text_tts": "revenue contributions from these brands increased", "translate": "As anticipated, revenue contributions from these brands increased", "translate_tts": "As anticipated revenue contributions from these brands increased", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:53.546", "mode": "azero-full", "language": "en", "target": "en", "text": "during the second quarter and should further scale over the balance of the year.", "text_tts": "the balance of the year", "translate": "during the second quarter and should further scale over the balance of the year.", "translate_tts": "during the second quarter and should further scale over the balance of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:03.073", "mode": "azero-full", "language": "en", "target": "en", "text": "The transition of electroleat volume to our DSD network is ongoing, with the handover expected to be complete in the back half.", "text_tts": "handover expected to be complete in the back half", "translate": "The transition of electroleat volume to our DSD network is ongoing, with the handover expected to be complete in the back half.", "translate_tts": "The transition of electroleat volume to our DSD network is ongoing with the handover expected to be complete in the back half", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:14.402", "mode": "azero-full", "language": "en", "target": "en", "text": "As we take on this distribution, we're beginning to unlock the brand's untapped potential with outsized market share gains in KDP served regions and channels.", "text_tts": "served regions and channels", "translate": "As we take on this distribution, we're beginning to unlock the brand's untapped potential with outsized market share gains in KDP served regions and channels.", "translate_tts": "As we take on this distribution were beginning to unlock the brands untapped potential with outsized market share gains in KDP served regions and channels", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:25.622", "mode": "azero-full", "language": "en", "target": "en", "text": "This performance underscores our go to market capabilities and spotlights the growth opportunity for Electrolead within the sports hydration category.", "text_tts": "ctrolead within the sports hydration category", "translate": "This performance underscores our go to market capabilities and spotlights the growth opportunity for Electrolead within the sports hydration category.", "translate_tts": "This performance underscores our go to market capabilities and spotlights the growth opportunity for Electrolead within the sports hydration category", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:30.567", "mode": "azero-full", "language": "en", "target": "en", "text": "Similarly, we continue to cultivate our lock alone partnership.", "text_tts": "alone partnership", "translate": "Similarly, we continue to cultivate our lock alone partnership.", "translate_tts": "Similarly we continue to cultivate our lock alone partnership", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:35.303", "mode": "azero-full", "language": "en", "target": "en", "text": "across both K Cup pods and shelf stable ready to drink coffee.", "text_tts": "k coffee", "translate": "across both K Cup pods and shelf stable ready to drink coffee.", "translate_tts": "across both K Cup pods and shelf stable ready to drink coffee", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:44.416", "mode": "azero-full", "language": "en", "target": "en", "text": "Focusing on the latter, the La Colombe's reformulated draft lattes are truly differentiated in this category and show strong promise.", "text_tts": "ategory and show strong promise", "translate": "Focusing on the latter, the La Colombe's reformulated draft lattes are truly differentiated in this category and show strong promise.", "translate_tts": "Focusing on the latter the La Colombes reformulated draft lattes are truly differentiated in this category and show strong promise", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:48.839", "mode": "azero-full", "language": "en", "target": "en", "text": "As we speak, our DSD organization is focused", "text_tts": "our DSD organization is focused", "translate": "As we speak, our DSD organization is focused", "translate_tts": "As we speak our DSD organization is focused", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:51.649", "mode": "azero-full", "language": "en", "target": "en", "text": "on expanding this unique product's availability,", "text_tts": "this unique products availability", "translate": "on expanding this unique product's availability,", "translate_tts": "on expanding this unique products availability", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:52.668", "mode": "azero-full", "language": "en", "target": "en", "text": "and display.", "text_tts": "and display", "translate": "and display.", "translate_tts": "and display", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:55.134", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive initial consumer trial.", "text_tts": "consumer trial", "translate": "to drive initial consumer trial.", "translate_tts": "to drive initial consumer trial", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:56.326", "mode": "azero-full", "language": "en", "target": "en", "text": "contributing.", "text_tts": "contributing", "translate": "contributing.", "translate_tts": "contributing", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:58.435", "mode": "azero-full", "language": "en", "target": "en", "text": "strengthening marketplace trends.", "text_tts": "marketplace trends", "translate": "strengthening marketplace trends.", "translate_tts": "strengthening marketplace trends", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:05.902", "mode": "azero-full", "language": "en", "target": "en", "text": "In May, we also announced a planned transaction with Khalil Bottling Company.", "text_tts": "with Khalil Bottling Company", "translate": "In May, we also announced a planned transaction with Khalil Bottling Company.", "translate_tts": "In May we also announced a planned transaction with Khalil Bottling Company", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:12.136", "mode": "azero-full", "language": "en", "target": "en", "text": "another concrete step to amplify a route to market advantage, which is a key component", "text_tts": "advantage which is a key component", "translate": "another concrete step to amplify a route to market advantage, which is a key component", "translate_tts": "another concrete step to amplify a route to market advantage which is a key component", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:13.963", "mode": "azero-full", "language": "en", "target": "en", "text": "of our strategic agenda.", "text_tts": "agenda", "translate": "of our strategic agenda.", "translate_tts": "of our strategic agenda", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:20.219", "mode": "azero-full", "language": "en", "target": "en", "text": "With one of only three nationwide direct store delivery systems for LRBs,", "text_tts": "for LRBs", "translate": "With one of only three nationwide direct store delivery systems for LRBs,", "translate_tts": "With one of only three nationwide direct store delivery systems for LRBs", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:29.443", "mode": "azero-full", "language": "en", "target": "en", "text": "we understand innately the competitive advantage of controlling last mile distribution in our industry.", "text_tts": "last mile distribution in our industry", "translate": "we understand innately the competitive advantage of controlling last mile distribution in our industry.", "translate_tts": "we understand innately the competitive advantage of controlling last mile distribution in our industry", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:33.181", "mode": "azero-full", "language": "en", "target": "en", "text": "This particular transaction will grant us full control", "text_tts": "transaction will grant us full control", "translate": "This particular transaction will grant us full control", "translate_tts": "This particular transaction will grant us full control", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:36.554", "mode": "azero-full", "language": "en", "target": "en", "text": "of our brands distribution in Arizona.", "text_tts": "s distribution in Arizona", "translate": "of our brands distribution in Arizona.", "translate_tts": "of our brands distribution in Arizona", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:38.809", "mode": "azero-full", "language": "en", "target": "en", "text": "strategic and fast growing state.", "text_tts": "fast growing state", "translate": "strategic and fast growing state.", "translate_tts": "strategic and fast growing state", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:39.815", "mode": "azero-full", "language": "en", "target": "en", "text": "and with it.", "text_tts": "and with it", "translate": "and with it.", "translate_tts": "and with it", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:43.565", "mode": "azero-full", "language": "en", "target": "en", "text": "the ability to optimize and extract.", "text_tts": "to optimize and extract", "translate": "the ability to optimize and extract.", "translate_tts": "the ability to optimize and extract", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:47.205", "mode": "azero-full", "language": "en", "target": "en", "text": "even more leverage from our local DSD assets.", "text_tts": "leverage from our local DSD assets", "translate": "even more leverage from our local DSD assets.", "translate_tts": "even more leverage from our local DSD assets", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:52.348", "mode": "azero-full", "language": "en", "target": "en", "text": "We are moving quickly towards completing the acquisition of Khalil's production,", "text_tts": "ils production", "translate": "We are moving quickly towards completing the acquisition of Khalil's production,", "translate_tts": "We are moving quickly towards completing the acquisition of Khalils production", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:56.516", "mode": "azero-full", "language": "en", "target": "en", "text": "sales and distribution operations in Q three.", "text_tts": "distribution operations in Q three", "translate": "sales and distribution operations in Q three.", "translate_tts": "sales and distribution operations in Q three", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:00.324", "mode": "azero-full", "language": "en", "target": "en", "text": "And we are honored that the Khalil family has entrusted us", "text_tts": "entrusted us", "translate": "And we are honored that the Khalil family has entrusted us", "translate_tts": "And we are honored that the Khalil family has entrusted us", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:04.598", "mode": "azero-full", "language": "en", "target": "en", "text": "to carry on the legacy of their multi generational business.", "text_tts": "the legacy of their multi generational business", "translate": "to carry on the legacy of their multi generational business.", "translate_tts": "to carry on the legacy of their multi generational business", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:17.064", "mode": "azero-full", "language": "en", "target": "en", "text": "Perhaps less externally visible in any single quarter is the significant work we're doing to dial up our productivity and fuel for growth engine.", "text_tts": "uel for growth engine", "translate": "Perhaps less externally visible in any single quarter is the significant work we're doing to dial up our productivity and fuel for growth engine.", "translate_tts": "Perhaps less externally visible in any single quarter is the significant work were doing to dial up our productivity and fuel for growth engine", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:18.764", "mode": "azero-full", "language": "en", "target": "en", "text": "With consumer health mixed.", "text_tts": "health mixed", "translate": "With consumer health mixed.", "translate_tts": "With consumer health mixed", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:21.560", "mode": "azero-full", "language": "en", "target": "en", "text": "pockets of inflation returning.", "text_tts": "eturning", "translate": "pockets of inflation returning.", "translate_tts": "pockets of inflation returning", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:23.724", "mode": "azero-full", "language": "en", "target": "en", "text": "like in the case of green coffee.", "text_tts": "of green coffee", "translate": "like in the case of green coffee.", "translate_tts": "like in the case of green coffee", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:26.680", "mode": "azero-full", "language": "en", "target": "en", "text": "and currency volatility increasing.", "text_tts": "volatility increasing", "translate": "and currency volatility increasing.", "translate_tts": "and currency volatility increasing", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:31.160", "mode": "azero-full", "language": "en", "target": "en", "text": "we are reinforcing our attention on driving productivity,", "text_tts": "", "translate": "we are reinforcing our attention on driving productivity,", "translate_tts": "we are reinforcing our attention on driving productivity", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:34.799", "mode": "azero-full", "language": "en", "target": "en", "text": "network optimization and structural cost discipline.", "text_tts": "structural cost discipline", "translate": "network optimization and structural cost discipline.", "translate_tts": "network optimization and structural cost discipline", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:39.662", "mode": "azero-full", "language": "en", "target": "en", "text": "These focus areas are essential to securing additional", "text_tts": "areas are essential to securing additional", "translate": "These focus areas are essential to securing additional", "translate_tts": "These focus areas are essential to securing additional", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:46.162", "mode": "azero-full", "language": "en", "target": "en", "text": "near term flexibility and room for reinvestment, and they are enablers of consistent delivery", "text_tts": "they are enablers of consistent delivery", "translate": "near term flexibility and room for reinvestment, and they are enablers of consistent delivery", "translate_tts": "near term flexibility and room for reinvestment and they are enablers of consistent delivery", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:47.394", "mode": "azero-full", "language": "en", "target": "en", "text": "over the long term.", "text_tts": "over the long term", "translate": "over the long term.", "translate_tts": "over the long term", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:59.773", "mode": "azero-full", "language": "en", "target": "en", "text": "We have an active agenda to support each element in twenty twenty four and are laying the groundwork for meaningful further actions that will benefit us well beyond this year.", "text_tts": "ions that will benefit us well beyond this year", "translate": "We have an active agenda to support each element in twenty twenty four and are laying the groundwork for meaningful further actions that will benefit us well beyond this year.", "translate_tts": "We have an active agenda to support each element in twenty twenty four and are laying the groundwork for meaningful further actions that will benefit us well beyond this year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:03.007", "mode": "azero-full", "language": "en", "target": "en", "text": "Also woven throughout our strategic agenda,", "text_tts": "en throughout our strategic agenda", "translate": "Also woven throughout our strategic agenda,", "translate_tts": "Also woven throughout our strategic agenda", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:09.212", "mode": "azero-full", "language": "en", "target": "en", "text": "is a commitment to corporate responsibility and being a force for positive change.", "text_tts": "force for positive change", "translate": "is a commitment to corporate responsibility and being a force for positive change.", "translate_tts": "is a commitment to corporate responsibility and being a force for positive change", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:15.771", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm proud of how our people incorporate this focus into everyday activities and decision making.", "text_tts": "into everyday activities and decision making", "translate": "I'm proud of how our people incorporate this focus into everyday activities and decision making.", "translate_tts": "Im proud of how our people incorporate this focus into everyday activities and decision making", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:19.157", "mode": "azero-full", "language": "en", "target": "en", "text": "While also pursuing a set of ambitious", "text_tts": "pursuing a set of ambitious", "translate": "While also pursuing a set of ambitious", "translate_tts": "While also pursuing a set of ambitious", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:19.884", "mode": "azero-full", "language": "en", "target": "en", "text": "multiyear targets.", "text_tts": "multiyear targets", "translate": "multiyear targets.", "translate_tts": "multiyear targets", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:27.026", "mode": "azero-full", "language": "en", "target": "en", "text": "We highlighted this important work once again in our twenty twenty three corporate responsibility report.", "text_tts": "our twenty twenty three corporate responsibility report", "translate": "We highlighted this important work once again in our twenty twenty three corporate responsibility report.", "translate_tts": "We highlighted this important work once again in our twenty twenty three corporate responsibility report", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:28.677", "mode": "azero-full", "language": "en", "target": "en", "text": "published just last month.", "text_tts": "st last month", "translate": "published just last month.", "translate_tts": "published just last month", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:35.197", "mode": "azero-full", "language": "en", "target": "en", "text": "I encourage you to give it a read to track our progress and to witness how we live up to", "text_tts": "how we live up to", "translate": "I encourage you to give it a read to track our progress and to witness how we live up to", "translate_tts": "I encourage you to give it a read to track our progress and to witness how we live up to", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:37.385", "mode": "azero-full", "language": "en", "target": "en", "text": "to our drink wealth, do good, purpose.", "text_tts": "wealth do good purpose", "translate": "to our drink wealth, do good, purpose.", "translate_tts": "to our drink wealth do good purpose", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:39.408", "mode": "azero-full", "language": "en", "target": "en", "text": "No.", "text_tts": "No", "translate": "No.", "translate_tts": "No", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:32:42.709", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's turn to our Q two segment top line performance.", "text_tts": "Q two segment top line performance", "translate": "Let's turn to our Q two segment top line performance.", "translate_tts": "Lets turn to our Q two segment top line performance", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:52.896", "mode": "azero-full", "language": "en", "target": "en", "text": "Sudhanshu will then discuss segment performance in more detail, including the strong margin expansion we delivered across the board.", "text_tts": "expansion we delivered across the board", "translate": "Sudhanshu will then discuss segment performance in more detail, including the strong margin expansion we delivered across the board.", "translate_tts": "Sudhanshu will then discuss segment performance in more detail including the strong margin expansion we delivered across the board", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:57.138", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with US Refreshment Beverages, revenue grew", "text_tts": "Refreshment Beverages revenue grew", "translate": "Starting with US Refreshment Beverages, revenue grew", "translate_tts": "Starting with US Refreshment Beverages revenue grew", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:59.592", "mode": "azero-full", "language": "en", "target": "en", "text": "at a low single digit rate in the quarter.", "text_tts": "digit rate in the quarter", "translate": "at a low single digit rate in the quarter.", "translate_tts": "at a low single digit rate in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:02.908", "mode": "azero-full", "language": "en", "target": "en", "text": "Our performance was led by CSDs,", "text_tts": "was led by CSDs", "translate": "Our performance was led by CSDs,", "translate_tts": "Our performance was led by CSDs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:09.155", "mode": "azero-full", "language": "en", "target": "en", "text": "which remain an outperformer in the liquid refreshment beverage space by offering compelling", "text_tts": "age space by offering compelling", "translate": "which remain an outperformer in the liquid refreshment beverage space by offering compelling", "translate_tts": "which remain an outperformer in the liquid refreshment beverage space by offering compelling", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:10.880", "mode": "azero-full", "language": "en", "target": "en", "text": "everyday value and variety.", "text_tts": "and variety", "translate": "everyday value and variety.", "translate_tts": "everyday value and variety", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:15.414", "mode": "azero-full", "language": "en", "target": "en", "text": "Within the CSD category and as expected,", "text_tts": "category and as expected", "translate": "Within the CSD category and as expected,", "translate_tts": "Within the CSD category and as expected", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:18.194", "mode": "azero-full", "language": "en", "target": "en", "text": "our relative market share trend improved.", "text_tts": "ve market share trend improved", "translate": "our relative market share trend improved.", "translate_tts": "our relative market share trend improved", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:19.736", "mode": "azero-full", "language": "en", "target": "en", "text": "As Q two progressed,", "text_tts": "two progressed", "translate": "As Q two progressed,", "translate_tts": "As Q two progressed", "is_final": false, "emotion": "", "events": "📞🌠👨📯😤👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:29.076", "mode": "azero-full", "language": "en", "target": "en", "text": "and as our twenty twenty four innovation slate and brand activations layered into the market, resonating with consumers.", "text_tts": "arket resonating with consumers", "translate": "and as our twenty twenty four innovation slate and brand activations layered into the market, resonating with consumers.", "translate_tts": "and as our twenty twenty four innovation slate and brand activations layered into the market resonating with consumers", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:36.155", "mode": "azero-full", "language": "en", "target": "en", "text": "brand doctor Pepper maintained its long term track record of market share growth,", "text_tts": "term track record of market share growth", "translate": "brand doctor Pepper maintained its long term track record of market share growth,", "translate_tts": "brand doctor Pepper maintained its long term track record of market share growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:41.184", "mode": "azero-full", "language": "en", "target": "en", "text": "on the back of this year's Dirty Soda Inspired, Creamy Coconut LTO,", "text_tts": "LTO", "translate": "on the back of this year's Dirty Soda Inspired, Creamy Coconut LTO,", "translate_tts": "on the back of this years Dirty Soda Inspired Creamy Coconut LTO", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:46.060", "mode": "azero-full", "language": "en", "target": "en", "text": "and the marketing excellence behind our new It's a Pepper thing campaign.", "text_tts": "thing campaign", "translate": "and the marketing excellence behind our new It's a Pepper thing campaign.", "translate_tts": "and the marketing excellence behind our new Its a Pepper thing campaign", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:50.516", "mode": "azero-full", "language": "en", "target": "en", "text": "Our ability to steadily grow Dr Pepper.", "text_tts": "to steadily grow Dr Pepper", "translate": "Our ability to steadily grow Dr Pepper.", "translate_tts": "Our ability to steadily grow Dr Pepper", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:56.230", "mode": "azero-full", "language": "en", "target": "en", "text": "by staying on top of trends and continually tapping into the cultural zeitgeist.", "text_tts": "into the cultural zeitgeist", "translate": "by staying on top of trends and continually tapping into the cultural zeitgeist.", "translate_tts": "by staying on top of trends and continually tapping into the cultural zeitgeist", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:58.919", "mode": "azero-full", "language": "en", "target": "en", "text": "is a defining characteristic of the brand.", "text_tts": "characteristic of the brand", "translate": "is a defining characteristic of the brand.", "translate_tts": "is a defining characteristic of the brand", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:11.351", "mode": "azero-full", "language": "en", "target": "en", "text": "It's on track for its eighth consecutive year of market share outperformance, and yet there is still substantial untapped opportunity to further expand its preferred status.", "text_tts": "its preferred status", "translate": "It's on track for its eighth consecutive year of market share outperformance, and yet there is still substantial untapped opportunity to further expand its preferred status.", "translate_tts": "Its on track for its eighth consecutive year of market share outperformance and yet there is still substantial untapped opportunity to further expand its preferred status", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:19.727", "mode": "azero-full", "language": "en", "target": "en", "text": "Beyond CSDs, we also delivered another strong quarter of growth for C four Energy.", "text_tts": "quarter of growth for C four Energy", "translate": "Beyond CSDs, we also delivered another strong quarter of growth for C four Energy.", "translate_tts": "Beyond CSDs we also delivered another strong quarter of growth for C four Energy", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:23.141", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite the energy category's recent moderation,", "text_tts": "energy categorys recent moderation", "translate": "Despite the energy category's recent moderation,", "translate_tts": "Despite the energy categorys recent moderation", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:25.200", "mode": "azero-full", "language": "en", "target": "en", "text": "it remains a highly attractive space.", "text_tts": "highly attractive space", "translate": "it remains a highly attractive space.", "translate_tts": "it remains a highly attractive space", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:31.759", "mode": "azero-full", "language": "en", "target": "en", "text": "with consistently faster volume growth than all major beverage categories.", "text_tts": "rage categories", "translate": "with consistently faster volume growth than all major beverage categories.", "translate_tts": "with consistently faster volume growth than all major beverage categories", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:33.530", "mode": "azero-full", "language": "en", "target": "en", "text": "including on a year to date basis.", "text_tts": "year to date basis", "translate": "including on a year to date basis.", "translate_tts": "including on a year to date basis", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:43.909", "mode": "azero-full", "language": "en", "target": "en", "text": "With C four, we also have a uniquely positioned brand that is gaining share with meaningful growth runway still available for us to realize.", "text_tts": "r us to realize", "translate": "With C four, we also have a uniquely positioned brand that is gaining share with meaningful growth runway still available for us to realize.", "translate_tts": "With C four we also have a uniquely positioned brand that is gaining share with meaningful growth runway still available for us to realize", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:50.651", "mode": "azero-full", "language": "en", "target": "en", "text": "In some parts of the still beverages portfolio, we continue to see a more pronounced", "text_tts": "continue to see a more pronounced", "translate": "In some parts of the still beverages portfolio, we continue to see a more pronounced", "translate_tts": "In some parts of the still beverages portfolio we continue to see a more pronounced", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:34:51.856", "mode": "azero-full", "language": "en", "target": "en", "text": "macro impact.", "text_tts": "macro impact", "translate": "macro impact.", "translate_tts": "macro impact", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:34:55.087", "mode": "azero-full", "language": "en", "target": "en", "text": "leading to softer category growth rates.", "text_tts": "softer category growth rates", "translate": "leading to softer category growth rates.", "translate_tts": "leading to softer category growth rates", "is_final": false, "emotion": "🤢", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:34:57.903", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, we're taking steps", "text_tts": "were taking steps", "translate": "As a result, we're taking steps", "translate_tts": "As a result were taking steps", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:02.277", "mode": "azero-full", "language": "en", "target": "en", "text": "to ensure our brands value propositions are clearly resonating.", "text_tts": "value propositions are clearly resonating", "translate": "to ensure our brands value propositions are clearly resonating.", "translate_tts": "to ensure our brands value propositions are clearly resonating", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:05.820", "mode": "azero-full", "language": "en", "target": "en", "text": "This includes targeted, channel specific promotions.", "text_tts": "targeted channel specific promotions", "translate": "This includes targeted, channel specific promotions.", "translate_tts": "This includes targeted channel specific promotions", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:09.020", "mode": "azero-full", "language": "en", "target": "en", "text": "Price pack work like smaller bottles.", "text_tts": "work like smaller bottles", "translate": "Price pack work like smaller bottles.", "translate_tts": "Price pack work like smaller bottles", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:10.388", "mode": "azero-full", "language": "en", "target": "en", "text": "and multipacks.", "text_tts": "and multipacks", "translate": "and multipacks.", "translate_tts": "and multipacks", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:11.450", "mode": "azero-full", "language": "en", "target": "en", "text": "and a focus.", "text_tts": "and a focus", "translate": "and a focus.", "translate_tts": "and a focus", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:15.418", "mode": "azero-full", "language": "en", "target": "en", "text": "on value oriented channels like club and dollar.", "text_tts": "oriented channels like club and dollar", "translate": "on value oriented channels like club and dollar.", "translate_tts": "on value oriented channels like club and dollar", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:20.024", "mode": "azero-full", "language": "en", "target": "en", "text": "Simultaneously, we are investing to drive demand,", "text_tts": "ously we are investing to drive demand", "translate": "Simultaneously, we are investing to drive demand,", "translate_tts": "Simultaneously we are investing to drive demand", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:22.566", "mode": "azero-full", "language": "en", "target": "en", "text": "through innovation and brand activations.", "text_tts": "and brand activations", "translate": "through innovation and brand activations.", "translate_tts": "through innovation and brand activations", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:24.447", "mode": "azero-full", "language": "en", "target": "en", "text": "such as this year's rollout,", "text_tts": "rs rollout", "translate": "such as this year's rollout,", "translate_tts": "such as this years rollout", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:32.229", "mode": "azero-full", "language": "en", "target": "en", "text": "of reformulated by WonderWater and the Summer Olympics gymnastics tie in for core hydration.", "text_tts": "hydration", "translate": "of reformulated by WonderWater and the Summer Olympics gymnastics tie in for core hydration.", "translate_tts": "of reformulated by WonderWater and the Summer Olympics gymnastics tie in for core hydration", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:34.956", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to US Coffee.", "text_tts": "Coffee", "translate": "Moving to US Coffee.", "translate_tts": "Moving to US Coffee", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:38.936", "mode": "azero-full", "language": "en", "target": "en", "text": "we made further progress against key priorities during the quarter.", "text_tts": "progress against key priorities during the quarter", "translate": "we made further progress against key priorities during the quarter.", "translate_tts": "we made further progress against key priorities during the quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:44.688", "mode": "azero-full", "language": "en", "target": "en", "text": "While overall at home coffee category trends remain subdued,", "text_tts": "subdued", "translate": "While overall at home coffee category trends remain subdued,", "translate_tts": "While overall at home coffee category trends remain subdued", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:47.613", "mode": "azero-full", "language": "en", "target": "en", "text": "our relative performance is strengthening.", "text_tts": "performance is strengthening", "translate": "our relative performance is strengthening.", "translate_tts": "our relative performance is strengthening", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:50.621", "mode": "azero-full", "language": "en", "target": "en", "text": "with pod shipments improving to flat,", "text_tts": "shipments improving to flat", "translate": "with pod shipments improving to flat,", "translate_tts": "with pod shipments improving to flat", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:52.888", "mode": "azero-full", "language": "en", "target": "en", "text": "Year over year in Q two.", "text_tts": "year in Q two", "translate": "Year over year in Q two.", "translate_tts": "Year over year in Q two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:59.674", "mode": "azero-full", "language": "en", "target": "en", "text": "This outcome reflected market share gains across our owned and licensed brands.", "text_tts": "owned and licensed brands", "translate": "This outcome reflected market share gains across our owned and licensed brands.", "translate_tts": "This outcome reflected market share gains across our owned and licensed brands", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:04.027", "mode": "azero-full", "language": "en", "target": "en", "text": "including initial traction across our three focus areas.", "text_tts": "traction across our three focus areas", "translate": "including initial traction across our three focus areas.", "translate_tts": "including initial traction across our three focus areas", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:04.789", "mode": "azero-full", "language": "en", "target": "en", "text": "affordability.", "text_tts": "affordability", "translate": "affordability.", "translate_tts": "affordability", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:07.236", "mode": "azero-full", "language": "en", "target": "en", "text": "premiumization and cold coffee.", "text_tts": "and cold coffee", "translate": "premiumization and cold coffee.", "translate_tts": "premiumization and cold coffee", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:16.694", "mode": "azero-full", "language": "en", "target": "en", "text": "Together, these initiatives reflect a barbell strategy intended to highlight value for those consumers who are feeling stretched,", "text_tts": "s who are feeling stretched", "translate": "Together, these initiatives reflect a barbell strategy intended to highlight value for those consumers who are feeling stretched,", "translate_tts": "Together these initiatives reflect a barbell strategy intended to highlight value for those consumers who are feeling stretched", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:21.071", "mode": "azero-full", "language": "en", "target": "en", "text": "and provide premium options for those with more spending power.", "text_tts": "options for those with more spending power", "translate": "and provide premium options for those with more spending power.", "translate_tts": "and provide premium options for those with more spending power", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:27.470", "mode": "azero-full", "language": "en", "target": "en", "text": "When it comes to affordability, during Q two, we began rolling out smaller pack sizes.", "text_tts": "ing out smaller pack sizes", "translate": "When it comes to affordability, during Q two, we began rolling out smaller pack sizes.", "translate_tts": "When it comes to affordability during Q two we began rolling out smaller pack sizes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:32.238", "mode": "azero-full", "language": "en", "target": "en", "text": "intended to optimize the cost per package of K Cup pots.", "text_tts": "K Cup pots", "translate": "intended to optimize the cost per package of K Cup pots.", "translate_tts": "intended to optimize the cost per package of K Cup pots", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:41.267", "mode": "azero-full", "language": "en", "target": "en", "text": "Because of its multi serve nature, coffee is one of the highest dollar ring food and beverage categories.", "text_tts": "categories", "translate": "Because of its multi serve nature, coffee is one of the highest dollar ring food and beverage categories.", "translate_tts": "Because of its multi serve nature coffee is one of the highest dollar ring food and beverage categories", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:50.598", "mode": "azero-full", "language": "en", "target": "en", "text": "And these price pack adjustments enable us to hit more attractive everyday and promoted price points across grocery and club channels.", "text_tts": "price points across grocery and club channels", "translate": "And these price pack adjustments enable us to hit more attractive everyday and promoted price points across grocery and club channels.", "translate_tts": "And these price pack adjustments enable us to hit more attractive everyday and promoted price points across grocery and club channels", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:00.178", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, we launched digital campaigns that emphasize the affordability of consuming coffee at home instead of at coffee shops.", "text_tts": "home instead of at coffee shops", "translate": "At the same time, we launched digital campaigns that emphasize the affordability of consuming coffee at home instead of at coffee shops.", "translate_tts": "At the same time we launched digital campaigns that emphasize the affordability of consuming coffee at home instead of at coffee shops", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:05.459", "mode": "azero-full", "language": "en", "target": "en", "text": "which we see as particularly resonant messaging in the current environment.", "text_tts": "environment", "translate": "which we see as particularly resonant messaging in the current environment.", "translate_tts": "which we see as particularly resonant messaging in the current environment", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:10.665", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Q two affordability strategy also extended to brewers.", "text_tts": "affordability strategy also extended to brewers", "translate": "Our Q two affordability strategy also extended to brewers.", "translate_tts": "Our Q two affordability strategy also extended to brewers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:19.847", "mode": "azero-full", "language": "en", "target": "en", "text": "where we drove sizable Keurig share gains led by entry price machines and supported by some targeted value investments.", "text_tts": "me targeted value investments", "translate": "where we drove sizable Keurig share gains led by entry price machines and supported by some targeted value investments.", "translate_tts": "where we drove sizable Keurig share gains led by entry price machines and supported by some targeted value investments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:22.139", "mode": "azero-full", "language": "en", "target": "en", "text": "Shifting to premiumization.", "text_tts": "ization", "translate": "Shifting to premiumization.", "translate_tts": "Shifting to premiumization", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:28.048", "mode": "azero-full", "language": "en", "target": "en", "text": "The combination of brewer innovation and an increasingly well developed set of", "text_tts": "well developed set of", "translate": "The combination of brewer innovation and an increasingly well developed set of", "translate_tts": "The combination of brewer innovation and an increasingly well developed set of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:38.895", "mode": "azero-full", "language": "en", "target": "en", "text": "Super premium pods is strengthening Keurig system credibility with coffee connoisseurs and tapping into more affluent consumers.", "text_tts": "more affluent consumers", "translate": "Super premium pods is strengthening Keurig system credibility with coffee connoisseurs and tapping into more affluent consumers.", "translate_tts": "Super premium pods is strengthening Keurig system credibility with coffee connoisseurs and tapping into more affluent consumers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:45.199", "mode": "azero-full", "language": "en", "target": "en", "text": "This includes our work with Lavatsa, now a licensed brand within our portfolio as of Q two.", "text_tts": "of Q two", "translate": "This includes our work with Lavatsa, now a licensed brand within our portfolio as of Q two.", "translate_tts": "This includes our work with Lavatsa now a licensed brand within our portfolio as of Q two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:51.395", "mode": "azero-full", "language": "en", "target": "en", "text": "With greater commercial influence, we have already secured expanded distribution for the brand", "text_tts": "expanded distribution for the brand", "translate": "With greater commercial influence, we have already secured expanded distribution for the brand", "translate_tts": "With greater commercial influence we have already secured expanded distribution for the brand", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:54.518", "mode": "azero-full", "language": "en", "target": "en", "text": "and are just getting started on the activation agenda.", "text_tts": "getting started on the activation agenda", "translate": "and are just getting started on the activation agenda.", "translate_tts": "and are just getting started on the activation agenda", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:57.172", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to cold coffee.", "text_tts": "coffee", "translate": "Moving to cold coffee.", "translate_tts": "Moving to cold coffee", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:04.252", "mode": "azero-full", "language": "en", "target": "en", "text": "We are actively pursuing the significant number of ICED occasions currently occurring away from home.", "text_tts": "occasions currently occurring away from home", "translate": "We are actively pursuing the significant number of ICED occasions currently occurring away from home.", "translate_tts": "We are actively pursuing the significant number of ICED occasions currently occurring away from home", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:09.301", "mode": "azero-full", "language": "en", "target": "en", "text": "Cold coffee represents less than twenty percent of at home occasions.", "text_tts": "at home occasions", "translate": "Cold coffee represents less than twenty percent of at home occasions.", "translate_tts": "Cold coffee represents less than twenty percent of at home occasions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:11.431", "mode": "azero-full", "language": "en", "target": "en", "text": "while at certain coffee shops,", "text_tts": "coffee shops", "translate": "while at certain coffee shops,", "translate_tts": "while at certain coffee shops", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:15.759", "mode": "azero-full", "language": "en", "target": "en", "text": "Cold beverages account for upwards of seventy percent.", "text_tts": "ercent", "translate": "Cold beverages account for upwards of seventy percent.", "translate_tts": "Cold beverages account for upwards of seventy percent", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:21.175", "mode": "azero-full", "language": "en", "target": "en", "text": "One way we are pursuing this white space is through K Cup innovation.", "text_tts": "through K Cup innovation", "translate": "One way we are pursuing this white space is through K Cup innovation.", "translate_tts": "One way we are pursuing this white space is through K Cup innovation", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:23.690", "mode": "azero-full", "language": "en", "target": "en", "text": "with significant activity during Q two,", "text_tts": "activity during Q two", "translate": "with significant activity during Q two,", "translate_tts": "with significant activity during Q two", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:26.978", "mode": "azero-full", "language": "en", "target": "en", "text": "including refreshers and cold brew pods.", "text_tts": "ers and cold brew pods", "translate": "including refreshers and cold brew pods.", "translate_tts": "including refreshers and cold brew pods", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:34.225", "mode": "azero-full", "language": "en", "target": "en", "text": "These items performed well in the quarter with wider distribution and support slated for the back half.", "text_tts": "wider distribution and support slated for the back half", "translate": "These items performed well in the quarter with wider distribution and support slated for the back half.", "translate_tts": "These items performed well in the quarter with wider distribution and support slated for the back half", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:39.461", "mode": "azero-full", "language": "en", "target": "en", "text": "We're excited to further address the cold opportunity through brewers.", "text_tts": "address the cold opportunity through brewers", "translate": "We're excited to further address the cold opportunity through brewers.", "translate_tts": "Were excited to further address the cold opportunity through brewers", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:46.427", "mode": "azero-full", "language": "en", "target": "en", "text": "including the upcoming launch of our new K Brewin Chill Brewer in Q three,", "text_tts": "K Brewin Chill Brewer in Q three", "translate": "including the upcoming launch of our new K Brewin Chill Brewer in Q three,", "translate_tts": "including the upcoming launch of our new K Brewin Chill Brewer in Q three", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:51.479", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as through the continued expansion of La Colombe Ready to Drink Coffee.", "text_tts": "eady to Drink Coffee", "translate": "as well as through the continued expansion of La Colombe Ready to Drink Coffee.", "translate_tts": "as well as through the continued expansion of La Colombe Ready to Drink Coffee", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:58.760", "mode": "azero-full", "language": "en", "target": "en", "text": "All in, we're encouraged by the progress we are seeing from our multiple coffee initiatives.", "text_tts": "from our multiple coffee initiatives", "translate": "All in, we're encouraged by the progress we are seeing from our multiple coffee initiatives.", "translate_tts": "All in were encouraged by the progress we are seeing from our multiple coffee initiatives", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:04.847", "mode": "azero-full", "language": "en", "target": "en", "text": "which is visible in improving market share for both K Cup pods and brewers.", "text_tts": "K Cup pods and brewers", "translate": "which is visible in improving market share for both K Cup pods and brewers.", "translate_tts": "which is visible in improving market share for both K Cup pods and brewers", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:06.475", "mode": "azero-full", "language": "en", "target": "en", "text": "Even so.", "text_tts": "Even so", "translate": "Even so.", "translate_tts": "Even so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:16.366", "mode": "azero-full", "language": "en", "target": "en", "text": "And as with many food and beverage categories today, demand trends across the larger at home coffee category are soft.", "text_tts": "e coffee category are soft", "translate": "And as with many food and beverage categories today, demand trends across the larger at home coffee category are soft.", "translate_tts": "And as with many food and beverage categories today demand trends across the larger at home coffee category are soft", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:17.478", "mode": "azero-full", "language": "en", "target": "en", "text": "In single serve.", "text_tts": "In single serve", "translate": "In single serve.", "translate_tts": "In single serve", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:24.986", "mode": "azero-full", "language": "en", "target": "en", "text": "A promotional environment that is at odds with significant green coffee inflation also persists.", "text_tts": "cant green coffee inflation also persists", "translate": "A promotional environment that is at odds with significant green coffee inflation also persists.", "translate_tts": "A promotional environment that is at odds with significant green coffee inflation also persists", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:33.005", "mode": "azero-full", "language": "en", "target": "en", "text": "This softer demand backdrop supports why we constructed our twenty twenty four outlook", "text_tts": "constructed our twenty twenty four outlook", "translate": "This softer demand backdrop supports why we constructed our twenty twenty four outlook", "translate_tts": "This softer demand backdrop supports why we constructed our twenty twenty four outlook", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:34.511", "mode": "azero-full", "language": "en", "target": "en", "text": "assuming a muted,", "text_tts": "a muted", "translate": "assuming a muted,", "translate_tts": "assuming a muted", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:37.507", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue growth contribution from US coffee.", "text_tts": "ontribution from US coffee", "translate": "revenue growth contribution from US coffee.", "translate_tts": "revenue growth contribution from US coffee", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:40.838", "mode": "azero-full", "language": "en", "target": "en", "text": "which remains an appropriate planning stance.", "text_tts": "an appropriate planning stance", "translate": "which remains an appropriate planning stance.", "translate_tts": "which remains an appropriate planning stance", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:44.394", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to international.", "text_tts": "international", "translate": "Turning now to international.", "translate_tts": "Turning now to international", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:49.651", "mode": "azero-full", "language": "en", "target": "en", "text": "Impressive segment performance continued in the second quarter.", "text_tts": "", "translate": "Impressive segment performance continued in the second quarter.", "translate_tts": "Impressive segment performance continued in the second quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:52.184", "mode": "azero-full", "language": "en", "target": "en", "text": "with double digit constant currency growth,", "text_tts": "digit constant currency growth", "translate": "with double digit constant currency growth,", "translate_tts": "with double digit constant currency growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:54.454", "mode": "azero-full", "language": "en", "target": "en", "text": "on the top and bottom lines.", "text_tts": "and bottom lines", "translate": "on the top and bottom lines.", "translate_tts": "on the top and bottom lines", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:57.744", "mode": "azero-full", "language": "en", "target": "en", "text": "and broad based momentum across the portfolio.", "text_tts": "based momentum across the portfolio", "translate": "and broad based momentum across the portfolio.", "translate_tts": "and broad based momentum across the portfolio", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:59.845", "mode": "azero-full", "language": "en", "target": "en", "text": "In cold beverages.", "text_tts": "In cold beverages", "translate": "In cold beverages.", "translate_tts": "In cold beverages", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:05.408", "mode": "azero-full", "language": "en", "target": "en", "text": "Strong in market execution in both Mexico and Canada powered our results.", "text_tts": "ada powered our results", "translate": "Strong in market execution in both Mexico and Canada powered our results.", "translate_tts": "Strong in market execution in both Mexico and Canada powered our results", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:08.851", "mode": "azero-full", "language": "en", "target": "en", "text": "compelling painethial line extensions.", "text_tts": "hial line extensions", "translate": "compelling painethial line extensions.", "translate_tts": "compelling painethial line extensions", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:12.303", "mode": "azero-full", "language": "en", "target": "en", "text": "momentum behind Klamato and Canada Dry,", "text_tts": "Klamato and Canada Dry", "translate": "momentum behind Klamato and Canada Dry,", "translate_tts": "momentum behind Klamato and Canada Dry", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:18.700", "mode": "azero-full", "language": "en", "target": "en", "text": "and ATP share gains in the low and no alcohol category led the growth.", "text_tts": "and no alcohol category led the growth", "translate": "and ATP share gains in the low and no alcohol category led the growth.", "translate_tts": "and ATP share gains in the low and no alcohol category led the growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:29.499", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Canadian coffee results were also robust in the quarter, driven by our owned and licensed brands and supported by nuanced portfolio management.", "text_tts": "nuanced portfolio management", "translate": "Our Canadian coffee results were also robust in the quarter, driven by our owned and licensed brands and supported by nuanced portfolio management.", "translate_tts": "Our Canadian coffee results were also robust in the quarter driven by our owned and licensed brands and supported by nuanced portfolio management", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:31.265", "mode": "azero-full", "language": "en", "target": "en", "text": "with exceptional strength.", "text_tts": "strength", "translate": "with exceptional strength.", "translate_tts": "with exceptional strength", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:40.363", "mode": "azero-full", "language": "en", "target": "en", "text": "In the international business in Q two, we also seized the opportunity to reinvest in our brands and capabilities to seed future growth", "text_tts": "ands and capabilities to seed future growth", "translate": "In the international business in Q two, we also seized the opportunity to reinvest in our brands and capabilities to seed future growth", "translate_tts": "In the international business in Q two we also seized the opportunity to reinvest in our brands and capabilities to seed future growth", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:44.428", "mode": "azero-full", "language": "en", "target": "en", "text": "adding to our confidence in sustained segment momentum.", "text_tts": "confidence in sustained segment momentum", "translate": "adding to our confidence in sustained segment momentum.", "translate_tts": "adding to our confidence in sustained segment momentum", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:47.185", "mode": "azero-full", "language": "en", "target": "en", "text": "in closing.", "text_tts": "in closing", "translate": "in closing.", "translate_tts": "in closing", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:50.765", "mode": "azero-full", "language": "en", "target": "en", "text": "we're pleased with our overall second quarter performance.", "text_tts": "with our overall second quarter performance", "translate": "we're pleased with our overall second quarter performance.", "translate_tts": "were pleased with our overall second quarter performance", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:52.535", "mode": "azero-full", "language": "en", "target": "en", "text": "and remain on track.", "text_tts": "on track", "translate": "and remain on track.", "translate_tts": "and remain on track", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:54.110", "mode": "azero-full", "language": "en", "target": "en", "text": "to our full year outlook.", "text_tts": "to our full year outlook", "translate": "to our full year outlook.", "translate_tts": "to our full year outlook", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:58.963", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, we are activating our strategic agenda.", "text_tts": "we are activating our strategic agenda", "translate": "At the same time, we are activating our strategic agenda.", "translate_tts": "At the same time we are activating our strategic agenda", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:04.847", "mode": "azero-full", "language": "en", "target": "en", "text": "Our consumer centric approach to brand building is resonating in market.", "text_tts": "resonating in market", "translate": "Our consumer centric approach to brand building is resonating in market.", "translate_tts": "Our consumer centric approach to brand building is resonating in market", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:10.038", "mode": "azero-full", "language": "en", "target": "en", "text": "successful portfolio expansion into higher growth categories like energy,", "text_tts": "nergy", "translate": "successful portfolio expansion into higher growth categories like energy,", "translate_tts": "successful portfolio expansion into higher growth categories like energy", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:13.926", "mode": "azero-full", "language": "en", "target": "en", "text": "Sports hydration and ready to drink coffee continues.", "text_tts": "and ready to drink coffee continues", "translate": "Sports hydration and ready to drink coffee continues.", "translate_tts": "Sports hydration and ready to drink coffee continues", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:18.255", "mode": "azero-full", "language": "en", "target": "en", "text": "and multiple initiatives to strengthen an already potent", "text_tts": "initiatives to strengthen an already potent", "translate": "and multiple initiatives to strengthen an already potent", "translate_tts": "and multiple initiatives to strengthen an already potent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:20.291", "mode": "azero-full", "language": "en", "target": "en", "text": "Route to market are underway.", "text_tts": "are underway", "translate": "Route to market are underway.", "translate_tts": "Route to market are underway", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:22.500", "mode": "azero-full", "language": "en", "target": "en", "text": "including our pending transaction.", "text_tts": "transaction", "translate": "including our pending transaction.", "translate_tts": "including our pending transaction", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:23.992", "mode": "azero-full", "language": "en", "target": "en", "text": "with khalil bottling.", "text_tts": "with khalil bottling", "translate": "with khalil bottling.", "translate_tts": "with khalil bottling", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:30.861", "mode": "azero-full", "language": "en", "target": "en", "text": "We also remain highly focused on furthering our enterprise wide efficiency and cost agenda.", "text_tts": "wide efficiency and cost agenda", "translate": "We also remain highly focused on furthering our enterprise wide efficiency and cost agenda.", "translate_tts": "We also remain highly focused on furthering our enterprise wide efficiency and cost agenda", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:36.907", "mode": "azero-full", "language": "en", "target": "en", "text": "which will underpin our visibility for the balance of the year and our ability,", "text_tts": "of the year and our ability", "translate": "which will underpin our visibility for the balance of the year and our ability,", "translate_tts": "which will underpin our visibility for the balance of the year and our ability", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:37.840", "mode": "azero-full", "language": "en", "target": "en", "text": "to invest in the future.", "text_tts": "to invest in the future", "translate": "to invest in the future.", "translate_tts": "to invest in the future", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:42.422", "mode": "azero-full", "language": "en", "target": "en", "text": "And throughout, our capital discipline is unwavering.", "text_tts": "our capital discipline is unwavering", "translate": "And throughout, our capital discipline is unwavering.", "translate_tts": "And throughout our capital discipline is unwavering", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:50.062", "mode": "azero-full", "language": "en", "target": "en", "text": "And with a strong balance sheet and improving free cash flow, our ability to strategically deploy our cash", "text_tts": "our ability to strategically deploy our cash", "translate": "And with a strong balance sheet and improving free cash flow, our ability to strategically deploy our cash", "translate_tts": "And with a strong balance sheet and improving free cash flow our ability to strategically deploy our cash", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:50.328", "mode": "azero-full", "language": "en", "target": "en", "text": "is robust.", "text_tts": "is robust", "translate": "is robust.", "translate_tts": "is robust", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:55.200", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call to Sudanshu.", "text_tts": "Ill turn the call to Sudanshu", "translate": "With that, I'll turn the call to Sudanshu.", "translate_tts": "With that Ill turn the call to Sudanshu", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:57.345", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Tim, and good morning, everyone.", "text_tts": "good morning everyone", "translate": "Thanks, Tim, and good morning, everyone.", "translate_tts": "Thanks Tim and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:02.723", "mode": "azero-full", "language": "en", "target": "en", "text": "Our solid Q two financial performance speaks to KDP's strength of execution.", "text_tts": "aks to KDPs strength of execution", "translate": "Our solid Q two financial performance speaks to KDP's strength of execution.", "translate_tts": "Our solid Q two financial performance speaks to KDPs strength of execution", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:06.585", "mode": "azero-full", "language": "en", "target": "en", "text": "Net sales growth sequentially accelerated.", "text_tts": "growth sequentially accelerated", "translate": "Net sales growth sequentially accelerated.", "translate_tts": "Net sales growth sequentially accelerated", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:11.595", "mode": "azero-full", "language": "en", "target": "en", "text": "with margin expansion powering double digit operating income growth,", "text_tts": "ome growth", "translate": "with margin expansion powering double digit operating income growth,", "translate_tts": "with margin expansion powering double digit operating income growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:13.456", "mode": "azero-full", "language": "en", "target": "en", "text": "and high single digit EPS growth.", "text_tts": "single digit EPS growth", "translate": "and high single digit EPS growth.", "translate_tts": "and high single digit EPS growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:17.136", "mode": "azero-full", "language": "en", "target": "en", "text": "Free cash flow conversion also strengthened.", "text_tts": "w conversion also strengthened", "translate": "Free cash flow conversion also strengthened.", "translate_tts": "Free cash flow conversion also strengthened", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:20.525", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased with our progress year to date.", "text_tts": "our progress year to date", "translate": "We are pleased with our progress year to date.", "translate_tts": "We are pleased with our progress year to date", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:23.686", "mode": "azero-full", "language": "en", "target": "en", "text": "and have visibility to our full year outlook.", "text_tts": "to our full year outlook", "translate": "and have visibility to our full year outlook.", "translate_tts": "and have visibility to our full year outlook", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:26.954", "mode": "azero-full", "language": "en", "target": "en", "text": "Our constant currency net revenue,", "text_tts": "currency net revenue", "translate": "Our constant currency net revenue,", "translate_tts": "Our constant currency net revenue", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:29.272", "mode": "azero-full", "language": "en", "target": "en", "text": "grew three point four percent in the quarter.", "text_tts": "w three point four percent in the quarter", "translate": "grew three point four percent in the quarter.", "translate_tts": "grew three point four percent in the quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:31.497", "mode": "azero-full", "language": "en", "target": "en", "text": "performance, but led", "text_tts": "but led", "translate": "performance, but led", "translate_tts": "performance but led", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:34.320", "mode": "azero-full", "language": "en", "target": "en", "text": "by a strong double digit growth.", "text_tts": "double digit growth", "translate": "by a strong double digit growth.", "translate_tts": "by a strong double digit growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:35.655", "mode": "azero-full", "language": "en", "target": "en", "text": "in our International segment.", "text_tts": "segment", "translate": "in our International segment.", "translate_tts": "in our International segment", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:39.806", "mode": "azero-full", "language": "en", "target": "en", "text": "and healthy trends in US refreshment beverages,", "text_tts": "trends in US refreshment beverages", "translate": "and healthy trends in US refreshment beverages,", "translate_tts": "and healthy trends in US refreshment beverages", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:40.504", "mode": "azero-full", "language": "en", "target": "en", "text": "balanced.", "text_tts": "balanced", "translate": "balanced.", "translate_tts": "balanced", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:43.913", "mode": "azero-full", "language": "en", "target": "en", "text": "against continued muted performance,", "text_tts": "uted performance", "translate": "against continued muted performance,", "translate_tts": "against continued muted performance", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:44.953", "mode": "azero-full", "language": "en", "target": "en", "text": "in US coffee.", "text_tts": "in US coffee", "translate": "in US coffee.", "translate_tts": "in US coffee", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:47.804", "mode": "azero-full", "language": "en", "target": "en", "text": "consolidated volume mix.", "text_tts": "volume mix", "translate": "consolidated volume mix.", "translate_tts": "consolidated volume mix", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:50.088", "mode": "azero-full", "language": "en", "target": "en", "text": "grew one point eight percent year over year.", "text_tts": "ne point eight percent year over year", "translate": "grew one point eight percent year over year.", "translate_tts": "grew one point eight percent year over year", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:52.697", "mode": "azero-full", "language": "en", "target": "en", "text": "inflecting back to growth,", "text_tts": "back to growth", "translate": "inflecting back to growth,", "translate_tts": "inflecting back to growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:54.911", "mode": "azero-full", "language": "en", "target": "en", "text": "as new partnerships scaled,", "text_tts": "s scaled", "translate": "as new partnerships scaled,", "translate_tts": "as new partnerships scaled", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:58.443", "mode": "azero-full", "language": "en", "target": "en", "text": "and our innovation gained traction in the marketplace.", "text_tts": "gained traction in the marketplace", "translate": "and our innovation gained traction in the marketplace.", "translate_tts": "and our innovation gained traction in the marketplace", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:00.064", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw.", "text_tts": "We saw", "translate": "We saw.", "translate_tts": "We saw", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:03.685", "mode": "azero-full", "language": "en", "target": "en", "text": "broad based volume makes progress across the business.", "text_tts": "makes progress across the business", "translate": "broad based volume makes progress across the business.", "translate_tts": "broad based volume makes progress across the business", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:06.577", "mode": "azero-full", "language": "en", "target": "en", "text": "with positive growth in each segment.", "text_tts": "growth in each segment", "translate": "with positive growth in each segment.", "translate_tts": "with positive growth in each segment", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:13.461", "mode": "azero-full", "language": "en", "target": "en", "text": "one point six points of pricing also added to consolidated net sales growth.", "text_tts": "so added to consolidated net sales growth", "translate": "one point six points of pricing also added to consolidated net sales growth.", "translate_tts": "one point six points of pricing also added to consolidated net sales growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:15.193", "mode": "azero-full", "language": "en", "target": "en", "text": "This reflected.", "text_tts": "This reflected", "translate": "This reflected.", "translate_tts": "This reflected", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:19.005", "mode": "azero-full", "language": "en", "target": "en", "text": "a more normalized level of net price realization.", "text_tts": "evel of net price realization", "translate": "a more normalized level of net price realization.", "translate_tts": "a more normalized level of net price realization", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:20.919", "mode": "azero-full", "language": "en", "target": "en", "text": "in US refreshment beverages,", "text_tts": "shment beverages", "translate": "in US refreshment beverages,", "translate_tts": "in US refreshment beverages", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:22.839", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to recent quarters,", "text_tts": "t quarters", "translate": "relative to recent quarters,", "translate_tts": "relative to recent quarters", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:25.867", "mode": "azero-full", "language": "en", "target": "en", "text": "and ongoing gains in international.", "text_tts": "g gains in international", "translate": "and ongoing gains in international.", "translate_tts": "and ongoing gains in international", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:28.421", "mode": "azero-full", "language": "en", "target": "en", "text": "This was partially reduced.", "text_tts": "reduced", "translate": "This was partially reduced.", "translate_tts": "This was partially reduced", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:31.062", "mode": "azero-full", "language": "en", "target": "en", "text": "by the impact of previously discussed", "text_tts": "of previously discussed", "translate": "by the impact of previously discussed", "translate_tts": "by the impact of previously discussed", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:34.137", "mode": "azero-full", "language": "en", "target": "en", "text": "price cap adjustments in US coffee.", "text_tts": "adjustments in US coffee", "translate": "price cap adjustments in US coffee.", "translate_tts": "price cap adjustments in US coffee", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:37.774", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross margin expanded strongly.", "text_tts": "in expanded strongly", "translate": "Gross margin expanded strongly.", "translate_tts": "Gross margin expanded strongly", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:38.536", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah.", "text_tts": "Ah", "translate": "Ah.", "translate_tts": "Ah", "is_final": false, "emotion": "😊", "events": "😩👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:41.629", "mode": "azero-full", "language": "en", "target": "en", "text": "one hundred and thirty basis points versus prior year.", "text_tts": "hundred and thirty basis points versus prior year", "translate": "one hundred and thirty basis points versus prior year.", "translate_tts": "one hundred and thirty basis points versus prior year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:46.690", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by the favorable net impact of productivity,", "text_tts": "", "translate": "driven by the favorable net impact of productivity,", "translate_tts": "driven by the favorable net impact of productivity", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:47.782", "mode": "azero-full", "language": "en", "target": "en", "text": "pricing and inflation.", "text_tts": "lation", "translate": "pricing and inflation.", "translate_tts": "pricing and inflation", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:51.844", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, unit grew at a slower rate than itself.", "text_tts": "it grew at a slower rate than itself", "translate": "Yes, unit grew at a slower rate than itself.", "translate_tts": "Yes unit grew at a slower rate than itself", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:56.333", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in approximately thirty basis points of leverage", "text_tts": "imately thirty basis points of leverage", "translate": "resulting in approximately thirty basis points of leverage", "translate_tts": "resulting in approximately thirty basis points of leverage", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:57.375", "mode": "azero-full", "language": "en", "target": "en", "text": "in the quarter.", "text_tts": "in the quarter", "translate": "in the quarter.", "translate_tts": "in the quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:59.280", "mode": "azero-full", "language": "en", "target": "en", "text": "All in.", "text_tts": "All in", "translate": "All in.", "translate_tts": "All in", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:03.248", "mode": "azero-full", "language": "en", "target": "en", "text": "total company operating income grew strongly.", "text_tts": "perating income grew strongly", "translate": "total company operating income grew strongly.", "translate_tts": "total company operating income grew strongly", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:05.943", "mode": "azero-full", "language": "en", "target": "en", "text": "up eleven percent versus prior year.", "text_tts": "even percent versus prior year", "translate": "up eleven percent versus prior year.", "translate_tts": "up eleven percent versus prior year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:09.960", "mode": "azero-full", "language": "en", "target": "en", "text": "even with some offset from below the line items,", "text_tts": "offset from below the line items", "translate": "even with some offset from below the line items,", "translate_tts": "even with some offset from below the line items", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:11.864", "mode": "azero-full", "language": "en", "target": "en", "text": "EPS growth", "text_tts": "EPS growth", "translate": "EPS growth", "translate_tts": "EPS growth", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:14.419", "mode": "azero-full", "language": "en", "target": "en", "text": "was a healthy seven percent in Q two.", "text_tts": "ven percent in Q two", "translate": "was a healthy seven percent in Q two.", "translate_tts": "was a healthy seven percent in Q two", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:17.413", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the segments.", "text_tts": "Moving to the segments", "translate": "Moving to the segments.", "translate_tts": "Moving to the segments", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:23.416", "mode": "azero-full", "language": "en", "target": "en", "text": "US Refreshment Beverages net sales grew three point three percent in the quarter", "text_tts": "e point three percent in the quarter", "translate": "US Refreshment Beverages net sales grew three point three percent in the quarter", "translate_tts": "US Refreshment Beverages net sales grew three point three percent in the quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:24.854", "mode": "azero-full", "language": "en", "target": "en", "text": "led by.", "text_tts": "led by", "translate": "led by.", "translate_tts": "led by", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:28.352", "mode": "azero-full", "language": "en", "target": "en", "text": "two point nine percentage points from net price realization.", "text_tts": "o point nine percentage points from net price realization", "translate": "two point nine percentage points from net price realization.", "translate_tts": "two point nine percentage points from net price realization", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:33.901", "mode": "azero-full", "language": "en", "target": "en", "text": "The pricing contribution reflected increases in CSDs,", "text_tts": "tion reflected increases in CSDs", "translate": "The pricing contribution reflected increases in CSDs,", "translate_tts": "The pricing contribution reflected increases in CSDs", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:36.000", "mode": "azero-full", "language": "en", "target": "en", "text": "taken in early twenty twenty four.", "text_tts": "twenty twenty four", "translate": "taken in early twenty twenty four.", "translate_tts": "taken in early twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:37.839", "mode": "azero-full", "language": "en", "target": "en", "text": "partly offset.", "text_tts": "partly offset", "translate": "partly offset.", "translate_tts": "partly offset", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:40.530", "mode": "azero-full", "language": "en", "target": "en", "text": "by targeted value investments,", "text_tts": "value investments", "translate": "by targeted value investments,", "translate_tts": "by targeted value investments", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:42.565", "mode": "azero-full", "language": "en", "target": "en", "text": "across other parts of the portfolio.", "text_tts": "parts of the portfolio", "translate": "across other parts of the portfolio.", "translate_tts": "across other parts of the portfolio", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:44.582", "mode": "azero-full", "language": "en", "target": "en", "text": "As expected.", "text_tts": "As expected", "translate": "As expected.", "translate_tts": "As expected", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:48.406", "mode": "azero-full", "language": "en", "target": "en", "text": "segment volume mix returned to growth in Q two,", "text_tts": "returned to growth in Q two", "translate": "segment volume mix returned to growth in Q two,", "translate_tts": "segment volume mix returned to growth in Q two", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:50.867", "mode": "azero-full", "language": "en", "target": "en", "text": "increasing zero point four percent.", "text_tts": "point four percent", "translate": "increasing zero point four percent.", "translate_tts": "increasing zero point four percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:52.821", "mode": "azero-full", "language": "en", "target": "en", "text": "is performance.", "text_tts": "is performance", "translate": "is performance.", "translate_tts": "is performance", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:55.817", "mode": "azero-full", "language": "en", "target": "en", "text": "reflected a ramping benefit", "text_tts": "ping benefit", "translate": "reflected a ramping benefit", "translate_tts": "reflected a ramping benefit", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:59.117", "mode": "azero-full", "language": "en", "target": "en", "text": "from the successful transition of electrolead volume,", "text_tts": "transition of electrolead volume", "translate": "from the successful transition of electrolead volume,", "translate_tts": "from the successful transition of electrolead volume", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:00.779", "mode": "azero-full", "language": "en", "target": "en", "text": "to our TST network.", "text_tts": "T network", "translate": "to our TST network.", "translate_tts": "to our TST network", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:01.849", "mode": "azero-full", "language": "en", "target": "en", "text": "As well as.", "text_tts": "As well as", "translate": "As well as.", "translate_tts": "As well as", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:05.088", "mode": "azero-full", "language": "en", "target": "en", "text": "our Q two weighted innovation calendar.", "text_tts": "two weighted innovation calendar", "translate": "our Q two weighted innovation calendar.", "translate_tts": "our Q two weighted innovation calendar", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:07.590", "mode": "azero-full", "language": "en", "target": "en", "text": "Our new products?", "text_tts": "Our new products", "translate": "Our new products?", "translate_tts": "Our new products", "is_final": false, "emotion": "😊", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:10.190", "mode": "azero-full", "language": "en", "target": "en", "text": "originating in the marketplace,", "text_tts": "in the marketplace", "translate": "originating in the marketplace,", "translate_tts": "originating in the marketplace", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:11.800", "mode": "azero-full", "language": "en", "target": "en", "text": "as evidence.", "text_tts": "as evidence", "translate": "as evidence.", "translate_tts": "as evidence", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:13.625", "mode": "azero-full", "language": "en", "target": "en", "text": "by improving share trends.", "text_tts": "share trends", "translate": "by improving share trends.", "translate_tts": "by improving share trends", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:17.391", "mode": "azero-full", "language": "en", "target": "en", "text": "through brands like Doctor Pepper and Candor Troy.", "text_tts": "ands like Doctor Pepper and Candor Troy", "translate": "through brands like Doctor Pepper and Candor Troy.", "translate_tts": "through brands like Doctor Pepper and Candor Troy", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:18.819", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect.", "text_tts": "We expect", "translate": "We expect.", "translate_tts": "We expect", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:21.688", "mode": "azero-full", "language": "en", "target": "en", "text": "the building benefits from partnerships,", "text_tts": "from partnerships", "translate": "the building benefits from partnerships,", "translate_tts": "the building benefits from partnerships", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:24.590", "mode": "azero-full", "language": "en", "target": "en", "text": "and innovation over the balance of the year.", "text_tts": "over the balance of the year", "translate": "and innovation over the balance of the year.", "translate_tts": "and innovation over the balance of the year", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:25.638", "mode": "azero-full", "language": "en", "target": "en", "text": "to yield.", "text_tts": "to yield", "translate": "to yield.", "translate_tts": "to yield", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:28.334", "mode": "azero-full", "language": "en", "target": "en", "text": "accelerated volume mix growth,", "text_tts": "ix growth", "translate": "accelerated volume mix growth,", "translate_tts": "accelerated volume mix growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:29.093", "mode": "azero-full", "language": "en", "target": "en", "text": "in the back half.", "text_tts": "in the back half", "translate": "in the back half.", "translate_tts": "in the back half", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:35.659", "mode": "azero-full", "language": "en", "target": "en", "text": "Segment operating income grew eleven point nine percent in the quarter", "text_tts": "ng income grew eleven point nine percent in the quarter", "translate": "Segment operating income grew eleven point nine percent in the quarter", "translate_tts": "Segment operating income grew eleven point nine percent in the quarter", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:37.300", "mode": "azero-full", "language": "en", "target": "en", "text": "and margins expanded.", "text_tts": "expanded", "translate": "and margins expanded.", "translate_tts": "and margins expanded", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:39.660", "mode": "azero-full", "language": "en", "target": "en", "text": "two hundred and thirty basis points.", "text_tts": "and thirty basis points", "translate": "two hundred and thirty basis points.", "translate_tts": "two hundred and thirty basis points", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:45.401", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily reflecting tailwinds from net pricing and productivity.", "text_tts": "inds from net pricing and productivity", "translate": "primarily reflecting tailwinds from net pricing and productivity.", "translate_tts": "primarily reflecting tailwinds from net pricing and productivity", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:49.419", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect healthy operating income growth,", "text_tts": "expect healthy operating income growth", "translate": "We continue to expect healthy operating income growth,", "translate_tts": "We continue to expect healthy operating income growth", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:51.484", "mode": "azero-full", "language": "en", "target": "en", "text": "in US refreshment beverages,", "text_tts": "ment beverages", "translate": "in US refreshment beverages,", "translate_tts": "in US refreshment beverages", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:52.587", "mode": "azero-full", "language": "en", "target": "en", "text": "for the full year.", "text_tts": "for the full year", "translate": "for the full year.", "translate_tts": "for the full year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:55.740", "mode": "azero-full", "language": "en", "target": "en", "text": "so not at the same magnitude.", "text_tts": "at the same magnitude", "translate": "so not at the same magnitude.", "translate_tts": "so not at the same magnitude", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:57.965", "mode": "azero-full", "language": "en", "target": "en", "text": "as we saw during the first half.", "text_tts": "during the first half", "translate": "as we saw during the first half.", "translate_tts": "as we saw during the first half", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:03.666", "mode": "azero-full", "language": "en", "target": "en", "text": "In US coffee, net sales declined two point one percent.", "text_tts": "net sales declined two point one percent", "translate": "In US coffee, net sales declined two point one percent.", "translate_tts": "In US coffee net sales declined two point one percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:07.322", "mode": "azero-full", "language": "en", "target": "en", "text": "with volume mix growth of zero point eight percent,", "text_tts": "ght percent", "translate": "with volume mix growth of zero point eight percent,", "translate_tts": "with volume mix growth of zero point eight percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:07.850", "mode": "azero-full", "language": "en", "target": "en", "text": "offset.", "text_tts": "offset", "translate": "offset.", "translate_tts": "offset", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:11.854", "mode": "azero-full", "language": "en", "target": "en", "text": "by a two point nine percent net pricing decline.", "text_tts": "wo point nine percent net pricing decline", "translate": "by a two point nine percent net pricing decline.", "translate_tts": "by a two point nine percent net pricing decline", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:15.484", "mode": "azero-full", "language": "en", "target": "en", "text": "We have made sequential progress,", "text_tts": "sequential progress", "translate": "We have made sequential progress,", "translate_tts": "We have made sequential progress", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:17.865", "mode": "azero-full", "language": "en", "target": "en", "text": "in driving improved cake up trends.", "text_tts": "improved cake up trends", "translate": "in driving improved cake up trends.", "translate_tts": "in driving improved cake up trends", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:19.956", "mode": "azero-full", "language": "en", "target": "en", "text": "over the past few quarters.", "text_tts": "few quarters", "translate": "over the past few quarters.", "translate_tts": "over the past few quarters", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:22.801", "mode": "azero-full", "language": "en", "target": "en", "text": "And we were pleased to see.", "text_tts": "to see", "translate": "And we were pleased to see.", "translate_tts": "And we were pleased to see", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:25.309", "mode": "azero-full", "language": "en", "target": "en", "text": "port shipments are stabilized in Q two,", "text_tts": "s are stabilized in Q two", "translate": "port shipments are stabilized in Q two,", "translate_tts": "port shipments are stabilized in Q two", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:27.549", "mode": "azero-full", "language": "en", "target": "en", "text": "with zero point two percent growth.", "text_tts": "two percent growth", "translate": "with zero point two percent growth.", "translate_tts": "with zero point two percent growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:30.133", "mode": "azero-full", "language": "en", "target": "en", "text": "as Tim described.", "text_tts": "as Tim described", "translate": "as Tim described.", "translate_tts": "as Tim described", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:34.658", "mode": "azero-full", "language": "en", "target": "en", "text": "On their license share gains were a major driver.", "text_tts": "license share gains were a major driver", "translate": "On their license share gains were a major driver.", "translate_tts": "On their license share gains were a major driver", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:36.231", "mode": "azero-full", "language": "en", "target": "en", "text": "with traction across", "text_tts": "ion across", "translate": "with traction across", "translate_tts": "with traction across", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:38.077", "mode": "azero-full", "language": "en", "target": "en", "text": "our strategic initiatives.", "text_tts": "es", "translate": "our strategic initiatives.", "translate_tts": "our strategic initiatives", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:41.522", "mode": "azero-full", "language": "en", "target": "en", "text": "our market share momentum.", "text_tts": "re momentum", "translate": "our market share momentum.", "translate_tts": "our market share momentum", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:43.375", "mode": "azero-full", "language": "en", "target": "en", "text": "to sustain into the back half.", "text_tts": "to sustain into the back half", "translate": "to sustain into the back half.", "translate_tts": "to sustain into the back half", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:45.573", "mode": "azero-full", "language": "en", "target": "en", "text": "at the same time.", "text_tts": "at the same time", "translate": "at the same time.", "translate_tts": "at the same time", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:48.627", "mode": "azero-full", "language": "en", "target": "en", "text": "we built our full year plans", "text_tts": "full year plans", "translate": "we built our full year plans", "translate_tts": "we built our full year plans", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:50.804", "mode": "azero-full", "language": "en", "target": "en", "text": "assuming only muted", "text_tts": "nly muted", "translate": "assuming only muted", "translate_tts": "assuming only muted", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:53.063", "mode": "azero-full", "language": "en", "target": "en", "text": "at home coffee category trends.", "text_tts": "category trends", "translate": "at home coffee category trends.", "translate_tts": "at home coffee category trends", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:56.734", "mode": "azero-full", "language": "en", "target": "en", "text": "which is what we have experienced year to date.", "text_tts": "have experienced year to date", "translate": "which is what we have experienced year to date.", "translate_tts": "which is what we have experienced year to date", "is_final": false, "emotion": "😊", "events": "👨📯📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:58.832", "mode": "azero-full", "language": "en", "target": "en", "text": "We are expecting", "text_tts": "We are expecting", "translate": "We are expecting", "translate_tts": "We are expecting", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:00.851", "mode": "azero-full", "language": "en", "target": "en", "text": "Similar category dynamics.", "text_tts": "dynamics", "translate": "Similar category dynamics.", "translate_tts": "Similar category dynamics", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:02.206", "mode": "azero-full", "language": "en", "target": "en", "text": "for the balance of the year.", "text_tts": "for the balance of the year", "translate": "for the balance of the year.", "translate_tts": "for the balance of the year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:08.267", "mode": "azero-full", "language": "en", "target": "en", "text": "Brewer shipments increased two point one percent in Q two,", "text_tts": "nts increased two point one percent in Q two", "translate": "Brewer shipments increased two point one percent in Q two,", "translate_tts": "Brewer shipments increased two point one percent in Q two", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:10.265", "mode": "azero-full", "language": "en", "target": "en", "text": "With the rolling twelve month trend,", "text_tts": "twelve month trend", "translate": "With the rolling twelve month trend,", "translate_tts": "With the rolling twelve month trend", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:13.278", "mode": "azero-full", "language": "en", "target": "en", "text": "improving to one point four percent growth.", "text_tts": "e point four percent growth", "translate": "improving to one point four percent growth.", "translate_tts": "improving to one point four percent growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:16.928", "mode": "azero-full", "language": "en", "target": "en", "text": "our innovation and commercial strategies,", "text_tts": "and commercial strategies", "translate": "our innovation and commercial strategies,", "translate_tts": "our innovation and commercial strategies", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:19.588", "mode": "azero-full", "language": "en", "target": "en", "text": "are driving meaningful share gains.", "text_tts": "meaningful share gains", "translate": "are driving meaningful share gains.", "translate_tts": "are driving meaningful share gains", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:21.974", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly for our value brewers,", "text_tts": "value brewers", "translate": "particularly for our value brewers,", "translate_tts": "particularly for our value brewers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:23.569", "mode": "azero-full", "language": "en", "target": "en", "text": "and we expect", "text_tts": "and we expect", "translate": "and we expect", "translate_tts": "and we expect", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:25.038", "mode": "azero-full", "language": "en", "target": "en", "text": "this share momentum.", "text_tts": "this share momentum", "translate": "this share momentum.", "translate_tts": "this share momentum", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:26.844", "mode": "azero-full", "language": "en", "target": "en", "text": "to persist in second half.", "text_tts": "second half", "translate": "to persist in second half.", "translate_tts": "to persist in second half", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:31.674", "mode": "azero-full", "language": "en", "target": "en", "text": "segment debt pricing decreased two point nine percent.", "text_tts": "decreased two point nine percent", "translate": "segment debt pricing decreased two point nine percent.", "translate_tts": "segment debt pricing decreased two point nine percent", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:33.860", "mode": "azero-full", "language": "en", "target": "en", "text": "similar to last quarter.", "text_tts": "similar to last quarter", "translate": "similar to last quarter.", "translate_tts": "similar to last quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:36.156", "mode": "azero-full", "language": "en", "target": "en", "text": "This reflected investments,", "text_tts": "investments", "translate": "This reflected investments,", "translate_tts": "This reflected investments", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:39.092", "mode": "azero-full", "language": "en", "target": "en", "text": "to appropriately manage price gaps,", "text_tts": "ly manage price gaps", "translate": "to appropriately manage price gaps,", "translate_tts": "to appropriately manage price gaps", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:41.833", "mode": "azero-full", "language": "en", "target": "en", "text": "in a competitive single serve environment.", "text_tts": "single serve environment", "translate": "in a competitive single serve environment.", "translate_tts": "in a competitive single serve environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:45.819", "mode": "azero-full", "language": "en", "target": "en", "text": "costly operating income.", "text_tts": "costly operating income", "translate": "costly operating income.", "translate_tts": "costly operating income", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:48.251", "mode": "azero-full", "language": "en", "target": "en", "text": "grew modestly versus prior year.", "text_tts": "versus prior year", "translate": "grew modestly versus prior year.", "translate_tts": "grew modestly versus prior year", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:51.700", "mode": "azero-full", "language": "en", "target": "en", "text": "and margins expanded seventy basis points.", "text_tts": "expanded seventy basis points", "translate": "and margins expanded seventy basis points.", "translate_tts": "and margins expanded seventy basis points", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:53.848", "mode": "azero-full", "language": "en", "target": "en", "text": "with productivity savings,", "text_tts": "with productivity savings", "translate": "with productivity savings,", "translate_tts": "with productivity savings", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:58.588", "mode": "azero-full", "language": "en", "target": "en", "text": "and cost discipline, effectively neutralizing the profit impact", "text_tts": "effectively neutralizing the profit impact", "translate": "and cost discipline, effectively neutralizing the profit impact", "translate_tts": "and cost discipline effectively neutralizing the profit impact", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:59.534", "mode": "azero-full", "language": "en", "target": "en", "text": "of price investments.", "text_tts": "of price investments", "translate": "of price investments.", "translate_tts": "of price investments", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:02.077", "mode": "azero-full", "language": "en", "target": "en", "text": "As expected,", "text_tts": "As expected", "translate": "As expected,", "translate_tts": "As expected", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:05.828", "mode": "azero-full", "language": "en", "target": "en", "text": "our year over year margin trend is moderating.", "text_tts": "year margin trend is moderating", "translate": "our year over year margin trend is moderating.", "translate_tts": "our year over year margin trend is moderating", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:08.352", "mode": "azero-full", "language": "en", "target": "en", "text": "as we calibrate our growth drivers,", "text_tts": "rate our growth drivers", "translate": "as we calibrate our growth drivers,", "translate_tts": "as we calibrate our growth drivers", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:10.557", "mode": "azero-full", "language": "en", "target": "en", "text": "to achieve greater balance.", "text_tts": "to achieve greater balance", "translate": "to achieve greater balance.", "translate_tts": "to achieve greater balance", "is_final": false, "emotion": "😰", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:13.569", "mode": "azero-full", "language": "en", "target": "en", "text": "between our top and bottom line delivery.", "text_tts": "nd bottom line delivery", "translate": "between our top and bottom line delivery.", "translate_tts": "between our top and bottom line delivery", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:16.232", "mode": "azero-full", "language": "en", "target": "en", "text": "This will likely pay out.", "text_tts": "This will likely pay out", "translate": "This will likely pay out.", "translate_tts": "This will likely pay out", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:18.909", "mode": "azero-full", "language": "en", "target": "en", "text": "to an even greater degree in the back half.", "text_tts": "degree in the back half", "translate": "to an even greater degree in the back half.", "translate_tts": "to an even greater degree in the back half", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:20.591", "mode": "azero-full", "language": "en", "target": "en", "text": "has relaxed.", "text_tts": "has relaxed", "translate": "has relaxed.", "translate_tts": "has relaxed", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:22.889", "mode": "azero-full", "language": "en", "target": "en", "text": "more difficult competitions,", "text_tts": "competitions", "translate": "more difficult competitions,", "translate_tts": "more difficult competitions", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:24.827", "mode": "azero-full", "language": "en", "target": "en", "text": "and combat inflation.", "text_tts": "inflation", "translate": "and combat inflation.", "translate_tts": "and combat inflation", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:25.511", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:28.697", "mode": "azero-full", "language": "en", "target": "en", "text": "we still expect segment margin expansion", "text_tts": "segment margin expansion", "translate": "we still expect segment margin expansion", "translate_tts": "we still expect segment margin expansion", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:30.049", "mode": "azero-full", "language": "en", "target": "en", "text": "on a full year basis.", "text_tts": "on a full year basis", "translate": "on a full year basis.", "translate_tts": "on a full year basis", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:36.407", "mode": "azero-full", "language": "en", "target": "en", "text": "International net sales grew fifteen point five percent on a reported basis", "text_tts": "sales grew fifteen point five percent on a reported basis", "translate": "International net sales grew fifteen point five percent on a reported basis", "translate_tts": "International net sales grew fifteen point five percent on a reported basis", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:39.621", "mode": "azero-full", "language": "en", "target": "en", "text": "and fourteen point seven percent in constant currency.", "text_tts": "point seven percent in constant currency", "translate": "and fourteen point seven percent in constant currency.", "translate_tts": "and fourteen point seven percent in constant currency", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:40.942", "mode": "azero-full", "language": "en", "target": "en", "text": "segment growth.", "text_tts": "segment growth", "translate": "segment growth.", "translate_tts": "segment growth", "is_final": false, "emotion": "😡", "events": "📞👂👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:43.800", "mode": "azero-full", "language": "en", "target": "en", "text": "was comprised of very strong", "text_tts": "ed of very strong", "translate": "was comprised of very strong", "translate_tts": "was comprised of very strong", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:46.702", "mode": "azero-full", "language": "en", "target": "en", "text": "ten point four percent volume mix growth", "text_tts": "our percent volume mix growth", "translate": "ten point four percent volume mix growth", "translate_tts": "ten point four percent volume mix growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:50.186", "mode": "azero-full", "language": "en", "target": "en", "text": "and a four point three percent increase in price.", "text_tts": "our point three percent increase in price", "translate": "and a four point three percent increase in price.", "translate_tts": "and a four point three percent increase in price", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:52.844", "mode": "azero-full", "language": "en", "target": "en", "text": "performance.", "text_tts": "performance", "translate": "performance.", "translate_tts": "performance", "is_final": false, "emotion": "😰", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:55.937", "mode": "azero-full", "language": "en", "target": "en", "text": "reflected growth across markets and categories,", "text_tts": "h across markets and categories", "translate": "reflected growth across markets and categories,", "translate_tts": "reflected growth across markets and categories", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:58.023", "mode": "azero-full", "language": "en", "target": "en", "text": "including Canada Coffee,", "text_tts": "ada Coffee", "translate": "including Canada Coffee,", "translate_tts": "including Canada Coffee", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:00.011", "mode": "azero-full", "language": "en", "target": "en", "text": "and Latin American LRBs.", "text_tts": "erican LRBs", "translate": "and Latin American LRBs.", "translate_tts": "and Latin American LRBs", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:03.271", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by excellent execution.", "text_tts": "excellent execution", "translate": "driven by excellent execution.", "translate_tts": "driven by excellent execution", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:07.187", "mode": "azero-full", "language": "en", "target": "en", "text": "Segment operating income advanced significantly.", "text_tts": "income advanced significantly", "translate": "Segment operating income advanced significantly.", "translate_tts": "Segment operating income advanced significantly", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:10.922", "mode": "azero-full", "language": "en", "target": "en", "text": "increasing thirty point two percent in constant currency terms.", "text_tts": "point two percent in constant currency terms", "translate": "increasing thirty point two percent in constant currency terms.", "translate_tts": "increasing thirty point two percent in constant currency terms", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:14.768", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth was driven by net sales gain,", "text_tts": "by net sales gain", "translate": "Growth was driven by net sales gain,", "translate_tts": "Growth was driven by net sales gain", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:16.376", "mode": "azero-full", "language": "en", "target": "en", "text": "and net productivity.", "text_tts": "and net productivity", "translate": "and net productivity.", "translate_tts": "and net productivity", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:18.849", "mode": "azero-full", "language": "en", "target": "en", "text": "Which more than offset.", "text_tts": "Which more than offset", "translate": "Which more than offset.", "translate_tts": "Which more than offset", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:21.282", "mode": "azero-full", "language": "en", "target": "en", "text": "a significant increase in marketing.", "text_tts": "increase in marketing", "translate": "a significant increase in marketing.", "translate_tts": "a significant increase in marketing", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:26.172", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue to make high quality investments,", "text_tts": "to make high quality investments", "translate": "We will continue to make high quality investments,", "translate_tts": "We will continue to make high quality investments", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:28.257", "mode": "azero-full", "language": "en", "target": "en", "text": "as they execute our strategy,", "text_tts": "our strategy", "translate": "as they execute our strategy,", "translate_tts": "as they execute our strategy", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:32.308", "mode": "azero-full", "language": "en", "target": "en", "text": "to capture the outsized growth opportunity in our international business.", "text_tts": "outsized growth opportunity in our international business", "translate": "to capture the outsized growth opportunity in our international business.", "translate_tts": "to capture the outsized growth opportunity in our international business", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:36.495", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the balance sheet and cash flow.", "text_tts": "nce sheet and cash flow", "translate": "Moving to the balance sheet and cash flow.", "translate_tts": "Moving to the balance sheet and cash flow", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:38.406", "mode": "azero-full", "language": "en", "target": "en", "text": "in Q two.", "text_tts": "in Q two", "translate": "in Q two.", "translate_tts": "in Q two", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:43.161", "mode": "azero-full", "language": "en", "target": "en", "text": "we generated five hundred forty three million dollars in free cash flow.", "text_tts": "in free cash flow", "translate": "we generated five hundred forty three million dollars in free cash flow.", "translate_tts": "we generated five hundred forty three million dollars in free cash flow", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:47.044", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting a combination of typical seasonality,", "text_tts": "nation of typical seasonality", "translate": "reflecting a combination of typical seasonality,", "translate_tts": "reflecting a combination of typical seasonality", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:49.037", "mode": "azero-full", "language": "en", "target": "en", "text": "Capital discipline.", "text_tts": "Capital discipline", "translate": "Capital discipline.", "translate_tts": "Capital discipline", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:50.952", "mode": "azero-full", "language": "en", "target": "en", "text": "and a more modest impact.", "text_tts": "impact", "translate": "and a more modest impact.", "translate_tts": "and a more modest impact", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:53.838", "mode": "azero-full", "language": "en", "target": "en", "text": "from our supplier financing program reductions.", "text_tts": "financing program reductions", "translate": "from our supplier financing program reductions.", "translate_tts": "from our supplier financing program reductions", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:57.357", "mode": "azero-full", "language": "en", "target": "en", "text": "the first time in total.", "text_tts": "the first time in total", "translate": "the first time in total.", "translate_tts": "the first time in total", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:01.225", "mode": "azero-full", "language": "en", "target": "en", "text": "Free cash flow grew roughly fifty percent versus prior year.", "text_tts": "w grew roughly fifty percent versus prior year", "translate": "Free cash flow grew roughly fifty percent versus prior year.", "translate_tts": "Free cash flow grew roughly fifty percent versus prior year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:03.243", "mode": "azero-full", "language": "en", "target": "en", "text": "and conversion improved.", "text_tts": "improved", "translate": "and conversion improved.", "translate_tts": "and conversion improved", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:05.081", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect.", "text_tts": "We expect", "translate": "We expect.", "translate_tts": "We expect", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:09.028", "mode": "azero-full", "language": "en", "target": "en", "text": "back half free cash flow conversion to improve further,", "text_tts": "cash flow conversion to improve further", "translate": "back half free cash flow conversion to improve further,", "translate_tts": "back half free cash flow conversion to improve further", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:11.187", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to the first half.", "text_tts": "to the first half", "translate": "relative to the first half.", "translate_tts": "relative to the first half", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:14.722", "mode": "azero-full", "language": "en", "target": "en", "text": "accelerating free cash flow profile,", "text_tts": "accelerating free cash flow profile", "translate": "accelerating free cash flow profile,", "translate_tts": "accelerating free cash flow profile", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:18.876", "mode": "azero-full", "language": "en", "target": "en", "text": "supports an unchanged capital allocation agenda.", "text_tts": "unchanged capital allocation agenda", "translate": "supports an unchanged capital allocation agenda.", "translate_tts": "supports an unchanged capital allocation agenda", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:21.137", "mode": "azero-full", "language": "en", "target": "en", "text": "Our priorities remain.", "text_tts": "remain", "translate": "Our priorities remain.", "translate_tts": "Our priorities remain", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:25.676", "mode": "azero-full", "language": "en", "target": "en", "text": "organic and inorganic investments to further our growth,", "text_tts": "inorganic investments to further our growth", "translate": "organic and inorganic investments to further our growth,", "translate_tts": "organic and inorganic investments to further our growth", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:28.624", "mode": "azero-full", "language": "en", "target": "en", "text": "Continuing to strengthen our balance sheet,", "text_tts": "ngthen our balance sheet", "translate": "Continuing to strengthen our balance sheet,", "translate_tts": "Continuing to strengthen our balance sheet", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:32.306", "mode": "azero-full", "language": "en", "target": "en", "text": "and returning cash to shareholders,", "text_tts": "shareholders", "translate": "and returning cash to shareholders,", "translate_tts": "and returning cash to shareholders", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:33.854", "mode": "azero-full", "language": "en", "target": "en", "text": "through a steadily growing dividend,", "text_tts": "growing dividend", "translate": "through a steadily growing dividend,", "translate_tts": "through a steadily growing dividend", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:36.820", "mode": "azero-full", "language": "en", "target": "en", "text": "and via opportunistic share buybacks.", "text_tts": "stic share buybacks", "translate": "and via opportunistic share buybacks.", "translate_tts": "and via opportunistic share buybacks", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:41.563", "mode": "azero-full", "language": "en", "target": "en", "text": "We dynamically manage these options in the short term,", "text_tts": "manage these options in the short term", "translate": "We dynamically manage these options in the short term,", "translate_tts": "We dynamically manage these options in the short term", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:43.961", "mode": "azero-full", "language": "en", "target": "en", "text": "with a balanced approach.", "text_tts": "approach", "translate": "with a balanced approach.", "translate_tts": "with a balanced approach", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:45.088", "mode": "azero-full", "language": "en", "target": "en", "text": "over the long term.", "text_tts": "over the long term", "translate": "over the long term.", "translate_tts": "over the long term", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:47.000", "mode": "azero-full", "language": "en", "target": "en", "text": "For example.", "text_tts": "For example", "translate": "For example.", "translate_tts": "For example", "is_final": false, "emotion": "😡", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:51.632", "mode": "azero-full", "language": "en", "target": "en", "text": "following our significant share repurchase activity in Q one,", "text_tts": "our significant share repurchase activity in Q one", "translate": "following our significant share repurchase activity in Q one,", "translate_tts": "following our significant share repurchase activity in Q one", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:57.087", "mode": "azero-full", "language": "en", "target": "en", "text": "We had more modest discretionary cash outlays in the second quarter.", "text_tts": "second quarter", "translate": "We had more modest discretionary cash outlays in the second quarter.", "translate_tts": "We had more modest discretionary cash outlays in the second quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:03.189", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in a slight reduction in management leverage during the period.", "text_tts": "g the period", "translate": "resulting in a slight reduction in management leverage during the period.", "translate_tts": "resulting in a slight reduction in management leverage during the period", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:07.524", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain committed to our long term leverage target", "text_tts": "to our long term leverage target", "translate": "We remain committed to our long term leverage target", "translate_tts": "We remain committed to our long term leverage target", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:09.367", "mode": "azero-full", "language": "en", "target": "en", "text": "of two to two point five times.", "text_tts": "two point five times", "translate": "of two to two point five times.", "translate_tts": "of two to two point five times", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:13.413", "mode": "azero-full", "language": "en", "target": "en", "text": "though are comfortable following a nonlinear path.", "text_tts": "comfortable following a nonlinear path", "translate": "though are comfortable following a nonlinear path.", "translate_tts": "though are comfortable following a nonlinear path", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:17.907", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving now to our twenty twenty four guidance.", "text_tts": "twenty twenty four guidance", "translate": "Moving now to our twenty twenty four guidance.", "translate_tts": "Moving now to our twenty twenty four guidance", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:21.347", "mode": "azero-full", "language": "en", "target": "en", "text": "on a constant currency basis,", "text_tts": "ncy basis", "translate": "on a constant currency basis,", "translate_tts": "on a constant currency basis", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:25.161", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect mid single digit net sales", "text_tts": "expect mid single digit net sales", "translate": "We continue to expect mid single digit net sales", "translate_tts": "We continue to expect mid single digit net sales", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:28.010", "mode": "azero-full", "language": "en", "target": "en", "text": "and high single digit EPS growth,", "text_tts": "digit EPS growth", "translate": "and high single digit EPS growth,", "translate_tts": "and high single digit EPS growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:29.321", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty four,", "text_tts": "in twenty twenty four", "translate": "in twenty twenty four,", "translate_tts": "in twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:33.960", "mode": "azero-full", "language": "en", "target": "en", "text": "both consistent with our long term financial algorithm.", "text_tts": "nt with our long term financial algorithm", "translate": "both consistent with our long term financial algorithm.", "translate_tts": "both consistent with our long term financial algorithm", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:37.472", "mode": "azero-full", "language": "en", "target": "en", "text": "our plans in bed.", "text_tts": "our plans in bed", "translate": "our plans in bed.", "translate_tts": "our plans in bed", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:39.999", "mode": "azero-full", "language": "en", "target": "en", "text": "and net sales acceleration,", "text_tts": "es acceleration", "translate": "and net sales acceleration,", "translate_tts": "and net sales acceleration", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:41.795", "mode": "azero-full", "language": "en", "target": "en", "text": "over the back half of the year.", "text_tts": "half of the year", "translate": "over the back half of the year.", "translate_tts": "over the back half of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:45.583", "mode": "azero-full", "language": "en", "target": "en", "text": "which is based largely on factors within our control,", "text_tts": "largely on factors within our control", "translate": "which is based largely on factors within our control,", "translate_tts": "which is based largely on factors within our control", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:48.101", "mode": "azero-full", "language": "en", "target": "en", "text": "like partnerships and innovation.", "text_tts": "s and innovation", "translate": "like partnerships and innovation.", "translate_tts": "like partnerships and innovation", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:49.583", "mode": "azero-full", "language": "en", "target": "en", "text": "Even so.", "text_tts": "Even so", "translate": "Even so.", "translate_tts": "Even so", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:53.398", "mode": "azero-full", "language": "en", "target": "en", "text": "We are cognizant of mixed consumer involvement,", "text_tts": "zant of mixed consumer involvement", "translate": "We are cognizant of mixed consumer involvement,", "translate_tts": "We are cognizant of mixed consumer involvement", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:55.731", "mode": "azero-full", "language": "en", "target": "en", "text": "and are focused on strong execution.", "text_tts": "on strong execution", "translate": "and are focused on strong execution.", "translate_tts": "and are focused on strong execution", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:58.027", "mode": "azero-full", "language": "en", "target": "en", "text": "to secure full year delivery.", "text_tts": "to secure full year delivery", "translate": "to secure full year delivery.", "translate_tts": "to secure full year delivery", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:02.045", "mode": "azero-full", "language": "en", "target": "en", "text": "Even as revenue growth accelerates,", "text_tts": "growth accelerates", "translate": "Even as revenue growth accelerates,", "translate_tts": "Even as revenue growth accelerates", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:07.967", "mode": "azero-full", "language": "en", "target": "en", "text": "we do expect back half EPS growth to moderate sequentially.", "text_tts": "sequentially", "translate": "we do expect back half EPS growth to moderate sequentially.", "translate_tts": "we do expect back half EPS growth to moderate sequentially", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:08.094", "mode": "azero-full", "language": "en", "target": "en", "text": "That is.", "text_tts": "That is", "translate": "That is.", "translate_tts": "That is", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:10.724", "mode": "azero-full", "language": "en", "target": "en", "text": "the strong first half EPS profile,", "text_tts": "t half EPS profile", "translate": "the strong first half EPS profile,", "translate_tts": "the strong first half EPS profile", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:13.767", "mode": "azero-full", "language": "en", "target": "en", "text": "provides us with sufficient flexibility,", "text_tts": "ufficient flexibility", "translate": "provides us with sufficient flexibility,", "translate_tts": "provides us with sufficient flexibility", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:15.732", "mode": "azero-full", "language": "en", "target": "en", "text": "to manage through.", "text_tts": "to manage through", "translate": "to manage through.", "translate_tts": "to manage through", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:17.421", "mode": "azero-full", "language": "en", "target": "en", "text": "accelerating inflation,", "text_tts": "", "translate": "accelerating inflation,", "translate_tts": "accelerating inflation", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:18.897", "mode": "azero-full", "language": "en", "target": "en", "text": "body headwinds.", "text_tts": "body headwinds", "translate": "body headwinds.", "translate_tts": "body headwinds", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:22.444", "mode": "azero-full", "language": "en", "target": "en", "text": "and ongoing investments in the back half of the year,", "text_tts": "g investments in the back half of the year", "translate": "and ongoing investments in the back half of the year,", "translate_tts": "and ongoing investments in the back half of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:25.680", "mode": "azero-full", "language": "en", "target": "en", "text": "while delivering on full year expectations.", "text_tts": "on full year expectations", "translate": "while delivering on full year expectations.", "translate_tts": "while delivering on full year expectations", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:28.412", "mode": "azero-full", "language": "en", "target": "en", "text": "From a phaging perspective?", "text_tts": "From a phaging perspective", "translate": "From a phaging perspective?", "translate_tts": "From a phaging perspective", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:32.219", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect roughly similar rates of EPS growth,", "text_tts": "similar rates of EPS growth", "translate": "we expect roughly similar rates of EPS growth,", "translate_tts": "we expect roughly similar rates of EPS growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:34.594", "mode": "azero-full", "language": "en", "target": "en", "text": "in quarter three and quarter four.", "text_tts": "and quarter four", "translate": "in quarter three and quarter four.", "translate_tts": "in quarter three and quarter four", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:38.792", "mode": "azero-full", "language": "en", "target": "en", "text": "full year twenty twenty four outlook.", "text_tts": "nty twenty four outlook", "translate": "full year twenty twenty four outlook.", "translate_tts": "full year twenty twenty four outlook", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:40.646", "mode": "azero-full", "language": "en", "target": "en", "text": "embeds the following.", "text_tts": "following", "translate": "embeds the following.", "translate_tts": "embeds the following", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:43.215", "mode": "azero-full", "language": "en", "target": "en", "text": "unchanged below the line of junctions.", "text_tts": "the line of junctions", "translate": "unchanged below the line of junctions.", "translate_tts": "unchanged below the line of junctions", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:45.926", "mode": "azero-full", "language": "en", "target": "en", "text": "Interest expense.", "text_tts": "expense", "translate": "Interest expense.", "translate_tts": "Interest expense", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:47.313", "mode": "azero-full", "language": "en", "target": "en", "text": "in a six hundred and twenty five,", "text_tts": "ix hundred and twenty five", "translate": "in a six hundred and twenty five,", "translate_tts": "in a six hundred and twenty five", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:50.220", "mode": "azero-full", "language": "en", "target": "en", "text": "to six hundred forty five billion dollars range.", "text_tts": "x hundred forty five billion dollars range", "translate": "to six hundred forty five billion dollars range.", "translate_tts": "to six hundred forty five billion dollars range", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:53.157", "mode": "azero-full", "language": "en", "target": "en", "text": "an effective tax rate,", "text_tts": "an effective tax rate", "translate": "an effective tax rate,", "translate_tts": "an effective tax rate", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:56.108", "mode": "azero-full", "language": "en", "target": "en", "text": "of approximately twenty two percent to twenty three percent,", "text_tts": "twenty two percent to twenty three percent", "translate": "of approximately twenty two percent to twenty three percent,", "translate_tts": "of approximately twenty two percent to twenty three percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:00.239", "mode": "azero-full", "language": "en", "target": "en", "text": "and approximately one point three seven billion,", "text_tts": "ne point three seven billion", "translate": "and approximately one point three seven billion,", "translate_tts": "and approximately one point three seven billion", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:02.713", "mode": "azero-full", "language": "en", "target": "en", "text": "diluted weighted average share outstanding.", "text_tts": "weighted average share outstanding", "translate": "diluted weighted average share outstanding.", "translate_tts": "diluted weighted average share outstanding", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:04.629", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing,", "text_tts": "In closing", "translate": "In closing,", "translate_tts": "In closing", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:07.922", "mode": "azero-full", "language": "en", "target": "en", "text": "We are quite pleased with our second quarter results,", "text_tts": "with our second quarter results", "translate": "We are quite pleased with our second quarter results,", "translate_tts": "We are quite pleased with our second quarter results", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:09.978", "mode": "azero-full", "language": "en", "target": "en", "text": "and feel good about.", "text_tts": "and feel good about", "translate": "and feel good about.", "translate_tts": "and feel good about", "is_final": false, "emotion": "😊", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:11.875", "mode": "azero-full", "language": "en", "target": "en", "text": "our ability to deliver the year.", "text_tts": "deliver the year", "translate": "our ability to deliver the year.", "translate_tts": "our ability to deliver the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:15.196", "mode": "azero-full", "language": "en", "target": "en", "text": "While also advancing.", "text_tts": "advancing", "translate": "While also advancing.", "translate_tts": "While also advancing", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:16.852", "mode": "azero-full", "language": "en", "target": "en", "text": "key strategic initiatives.", "text_tts": "initiatives", "translate": "key strategic initiatives.", "translate_tts": "key strategic initiatives", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:18.328", "mode": "azero-full", "language": "en", "target": "en", "text": "with multi year payback windows.", "text_tts": "r payback windows", "translate": "with multi year payback windows.", "translate_tts": "with multi year payback windows", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:20.091", "mode": "azero-full", "language": "en", "target": "en", "text": "with that.", "text_tts": "with that", "translate": "with that.", "translate_tts": "with that", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:22.873", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call back to Tim.", "text_tts": "call back to Tim", "translate": "I will now turn the call back to Tim.", "translate_tts": "I will now turn the call back to Tim", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:23.480", "mode": "azero-full", "language": "en", "target": "en", "text": "to close.", "text_tts": "to close", "translate": "to close.", "translate_tts": "to close", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:27.658", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Sudanshu. Now halfway through the year.", "text_tts": "shu Now halfway through the year", "translate": "Thanks, Sudanshu. Now halfway through the year.", "translate_tts": "Thanks Sudanshu Now halfway through the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:31.025", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty four is progressing well and according to plan.", "text_tts": "ty twenty four is progressing well and according to plan", "translate": "twenty twenty four is progressing well and according to plan.", "translate_tts": "twenty twenty four is progressing well and according to plan", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:35.164", "mode": "azero-full", "language": "en", "target": "en", "text": "we knew that our top line momentum would build quarter over quarter.", "text_tts": "r over quarter", "translate": "we knew that our top line momentum would build quarter over quarter.", "translate_tts": "we knew that our top line momentum would build quarter over quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:35.934", "mode": "azero-full", "language": "en", "target": "en", "text": "and it has.", "text_tts": "and it has", "translate": "and it has.", "translate_tts": "and it has", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:44.812", "mode": "azero-full", "language": "en", "target": "en", "text": "Improving market share trends and strength of execution should support further net revenue acceleration in the back half.", "text_tts": "e back half", "translate": "Improving market share trends and strength of execution should support further net revenue acceleration in the back half.", "translate_tts": "Improving market share trends and strength of execution should support further net revenue acceleration in the back half", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:51.078", "mode": "azero-full", "language": "en", "target": "en", "text": "We also knew that margin and EPS gains would be tilted towards the first half.", "text_tts": "tilted towards the first half", "translate": "We also knew that margin and EPS gains would be tilted towards the first half.", "translate_tts": "We also knew that margin and EPS gains would be tilted towards the first half", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:52.132", "mode": "azero-full", "language": "en", "target": "en", "text": "and we delivered.", "text_tts": "and we delivered", "translate": "and we delivered.", "translate_tts": "and we delivered", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:56.721", "mode": "azero-full", "language": "en", "target": "en", "text": "With nine percent EPS growth in the first six months of the year,", "text_tts": "rst six months of the year", "translate": "With nine percent EPS growth in the first six months of the year,", "translate_tts": "With nine percent EPS growth in the first six months of the year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:01.830", "mode": "azero-full", "language": "en", "target": "en", "text": "we have good visibility to delivering on algorithm performance in twenty twenty four.", "text_tts": "in twenty twenty four", "translate": "we have good visibility to delivering on algorithm performance in twenty twenty four.", "translate_tts": "we have good visibility to delivering on algorithm performance in twenty twenty four", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:03.686", "mode": "azero-full", "language": "en", "target": "en", "text": "while solidifying our focus.", "text_tts": "ifying our focus", "translate": "while solidifying our focus.", "translate_tts": "while solidifying our focus", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:07.604", "mode": "azero-full", "language": "en", "target": "en", "text": "on the strategic initiatives that will fuel consistent growth", "text_tts": "initiatives that will fuel consistent growth", "translate": "on the strategic initiatives that will fuel consistent growth", "translate_tts": "on the strategic initiatives that will fuel consistent growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:08.799", "mode": "azero-full", "language": "en", "target": "en", "text": "over multiple years.", "text_tts": "over multiple years", "translate": "over multiple years.", "translate_tts": "over multiple years", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:11.474", "mode": "azero-full", "language": "en", "target": "en", "text": "Before moving to Q and A.", "text_tts": "Before moving to Q and A", "translate": "Before moving to Q and A.", "translate_tts": "Before moving to Q and A", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:15.472", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to take a moment to recognize our greatest source,", "text_tts": "moment to recognize our greatest source", "translate": "I'd like to take a moment to recognize our greatest source,", "translate_tts": "Id like to take a moment to recognize our greatest source", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:16.674", "mode": "azero-full", "language": "en", "target": "en", "text": "competitive advantage.", "text_tts": "advantage", "translate": "competitive advantage.", "translate_tts": "competitive advantage", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:18.225", "mode": "azero-full", "language": "en", "target": "en", "text": "Our talented people.", "text_tts": "Our talented people", "translate": "Our talented people.", "translate_tts": "Our talented people", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:19.737", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm thankful.", "text_tts": "Im thankful", "translate": "I'm thankful.", "translate_tts": "Im thankful", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:22.098", "mode": "azero-full", "language": "en", "target": "en", "text": "to our twenty eight thousand colleagues.", "text_tts": "enty eight thousand colleagues", "translate": "to our twenty eight thousand colleagues.", "translate_tts": "to our twenty eight thousand colleagues", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:26.389", "mode": "azero-full", "language": "en", "target": "en", "text": "for the hard work and dedication reflected in our Q two results.", "text_tts": "and dedication reflected in our Q two results", "translate": "for the hard work and dedication reflected in our Q two results.", "translate_tts": "for the hard work and dedication reflected in our Q two results", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:35.023", "mode": "azero-full", "language": "en", "target": "en", "text": "and in the strategic agenda we are simultaneously activating that will benefit us in the future.", "text_tts": "benefit us in the future", "translate": "and in the strategic agenda we are simultaneously activating that will benefit us in the future.", "translate_tts": "and in the strategic agenda we are simultaneously activating that will benefit us in the future", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:39.438", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for your time, and we're now happy to take your questions.", "text_tts": "your questions", "translate": "Thank you for your time, and we're now happy to take your questions.", "translate_tts": "Thank you for your time and were now happy to take your questions", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:42.423", "mode": "azero-full", "language": "en", "target": "en", "text": "We will now begin the question and answer session.", "text_tts": "the question and answer session", "translate": "We will now begin the question and answer session.", "translate_tts": "We will now begin the question and answer session", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:47.074", "mode": "azero-full", "language": "en", "target": "en", "text": "To ask a question, you may press Star than One on your telephone keypad.", "text_tts": "on your telephone keypad", "translate": "To ask a question, you may press Star than One on your telephone keypad.", "translate_tts": "To ask a question you may press Star than One on your telephone keypad", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:51.145", "mode": "azero-full", "language": "en", "target": "en", "text": "If you're using a speakerphone, please pick up your handset", "text_tts": "your handset", "translate": "If you're using a speakerphone, please pick up your handset", "translate_tts": "If youre using a speakerphone please pick up your handset", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:52.411", "mode": "azero-full", "language": "en", "target": "en", "text": "before pressing the keys.", "text_tts": "before pressing the keys", "translate": "before pressing the keys.", "translate_tts": "before pressing the keys", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:55.090", "mode": "azero-full", "language": "en", "target": "en", "text": "If at any time your question has been addressed,", "text_tts": "your question has been addressed", "translate": "If at any time your question has been addressed,", "translate_tts": "If at any time your question has been addressed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:57.312", "mode": "azero-full", "language": "en", "target": "en", "text": "and you would like to withdraw your question.", "text_tts": "your question", "translate": "and you would like to withdraw your question.", "translate_tts": "and you would like to withdraw your question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:59.044", "mode": "azero-full", "language": "en", "target": "en", "text": "Please press star than two.", "text_tts": "than two", "translate": "Please press star than two.", "translate_tts": "Please press star than two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:01.415", "mode": "azero-full", "language": "en", "target": "en", "text": "Please limit yourself to one question.", "text_tts": "to one question", "translate": "Please limit yourself to one question.", "translate_tts": "Please limit yourself to one question", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:02.733", "mode": "azero-full", "language": "en", "target": "en", "text": "and one follow up.", "text_tts": "and one follow up", "translate": "and one follow up.", "translate_tts": "and one follow up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:07.334", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time we will pause momentarily to assemble our roster.", "text_tts": "pause momentarily to assemble our roster", "translate": "At this time we will pause momentarily to assemble our roster.", "translate_tts": "At this time we will pause momentarily to assemble our roster", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:11.665", "mode": "azero-full", "language": "en", "target": "en", "text": "The first question comes from Brian Spillane with Bank of America.", "text_tts": "comes from Brian Spillane with Bank of America", "translate": "The first question comes from Brian Spillane with Bank of America.", "translate_tts": "The first question comes from Brian Spillane with Bank of America", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:12.587", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:15.467", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Thanks, operator. Good morning, everyone.", "text_tts": "operator Good morning everyone", "translate": "Hi. Thanks, operator. Good morning, everyone.", "translate_tts": "Hi Thanks operator Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:29.027", "mode": "azero-full", "language": "en", "target": "en", "text": "Tim, I wanted to just pick up on maybe some of the comments you made about some of the things that have changed, like inflation, the dollar", "text_tts": "flation the dollar", "translate": "Tim, I wanted to just pick up on maybe some of the comments you made about some of the things that have changed, like inflation, the dollar", "translate_tts": "Tim I wanted to just pick up on maybe some of the comments you made about some of the things that have changed like inflation the dollar", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:32.893", "mode": "azero-full", "language": "en", "target": "en", "text": "strengthening a bit. I just can can you give us a perspective on", "text_tts": "perspective on", "translate": "strengthening a bit. I just can can you give us a perspective on", "translate_tts": "strengthening a bit I just can can you give us a perspective on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:41.446", "mode": "azero-full", "language": "en", "target": "en", "text": "what the operating conditions or what the segment or category dynamics are today versus maybe where they were", "text_tts": "ere they were", "translate": "what the operating conditions or what the segment or category dynamics are today versus maybe where they were", "translate_tts": "what the operating conditions or what the segment or category dynamics are today versus maybe where they were", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:46.081", "mode": "azero-full", "language": "en", "target": "en", "text": "at the start of the year when you set your plan? The guidance isn't changing, but I guess it feels like", "text_tts": "it feels like", "translate": "at the start of the year when you set your plan? The guidance isn't changing, but I guess it feels like", "translate_tts": "at the start of the year when you set your plan The guidance isnt changing but I guess it feels like", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:50.305", "mode": "azero-full", "language": "en", "target": "en", "text": "the categories have a little bit. And I know one major theme that we've seen", "text_tts": "theme that weve seen", "translate": "the categories have a little bit. And I know one major theme that we've seen", "translate_tts": "the categories have a little bit And I know one major theme that weve seen", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:03.080", "mode": "azero-full", "language": "en", "target": "en", "text": "across earnings season is just demand in the US across a lot of categories not as strong as expected, and we've got some companies rolling back on price. So", "text_tts": "olling back on price So", "translate": "across earnings season is just demand in the US across a lot of categories not as strong as expected, and we've got some companies rolling back on price. So", "translate_tts": "across earnings season is just demand in the US across a lot of categories not as strong as expected and weve got some companies rolling back on price So", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:10.445", "mode": "azero-full", "language": "en", "target": "en", "text": "Just want to kind of want to get your perspective of is it accurate that maybe the category is maybe not as strong as you all thought at the start?", "text_tts": "ht at the start", "translate": "Just want to kind of want to get your perspective of is it accurate that maybe the category is maybe not as strong as you all thought at the start?", "translate_tts": "Just want to kind of want to get your perspective of is it accurate that maybe the category is maybe not as strong as you all thought at the start", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:14.270", "mode": "azero-full", "language": "en", "target": "en", "text": "what adaptations you've made. And maybe if I could slip into that.", "text_tts": "that", "translate": "what adaptations you've made. And maybe if I could slip into that.", "translate_tts": "what adaptations youve made And maybe if I could slip into that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:27.952", "mode": "azero-full", "language": "en", "target": "en", "text": "in CSDs, US, in particular, if needed, the app that the consumer's ability to maybe absorb or take on more price increases. I know there's a lot there, but", "text_tts": "eases I know theres a lot there but", "translate": "in CSDs, US, in particular, if needed, the app that the consumer's ability to maybe absorb or take on more price increases. I know there's a lot there, but", "translate_tts": "in CSDs US in particular if needed the app that the consumers ability to maybe absorb or take on more price increases I know theres a lot there but", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:29.295", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks Brian.", "text_tts": "Yeah thanks Brian", "translate": "Yeah, thanks Brian.", "translate_tts": "Yeah thanks Brian", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:30.305", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, I'd say", "text_tts": "You know Id say", "translate": "You know, I'd say", "translate_tts": "You know Id say", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:41.354", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd start by saying we are pleased with our execution and our results in Q two despite an uneven, I think was a word I used earlier, uneven or mixed", "text_tts": "rd I used earlier uneven or mixed", "translate": "I'd start by saying we are pleased with our execution and our results in Q two despite an uneven, I think was a word I used earlier, uneven or mixed", "translate_tts": "Id start by saying we are pleased with our execution and our results in Q two despite an uneven I think was a word I used earlier uneven or mixed", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:56.544", "mode": "azero-full", "language": "en", "target": "en", "text": "consumer environment. And I think when you ask about how the categories are evolving, obviously, it starts with the consumer. And we continue to see I mentioned this in our last quarterly call, we continue to see a bifurcation across", "text_tts": "we continue to see a bifurcation across", "translate": "consumer environment. And I think when you ask about how the categories are evolving, obviously, it starts with the consumer. And we continue to see I mentioned this in our last quarterly call, we continue to see a bifurcation across", "translate_tts": "consumer environment And I think when you ask about how the categories are evolving obviously it starts with the consumer And we continue to see I mentioned this in our last quarterly call we continue to see a bifurcation across", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:56.934", "mode": "azero-full", "language": "en", "target": "en", "text": "income levels.", "text_tts": "income levels", "translate": "income levels.", "translate_tts": "income levels", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:11.904", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're seeing the high income consumer continuing to be resilient in their purchases and their demand. And we're seeing a low and middle income consumer that's under pressure and seeking value. And that manifests in many ways", "text_tts": "fests in many ways", "translate": "So we're seeing the high income consumer continuing to be resilient in their purchases and their demand. And we're seeing a low and middle income consumer that's under pressure and seeking value. And that manifests in many ways", "translate_tts": "So were seeing the high income consumer continuing to be resilient in their purchases and their demand And were seeing a low and middle income consumer thats under pressure and seeking value And that manifests in many ways", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:17.053", "mode": "azero-full", "language": "en", "target": "en", "text": "as it relates to the beverage industry, consumers are being more selective", "text_tts": "ing more selective", "translate": "as it relates to the beverage industry, consumers are being more selective", "translate_tts": "as it relates to the beverage industry consumers are being more selective", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:23.124", "mode": "azero-full", "language": "en", "target": "en", "text": "around when they're buying, where they're buying. We are seeing a little bit more", "text_tts": "are seeing a little bit more", "translate": "around when they're buying, where they're buying. We are seeing a little bit more", "translate_tts": "around when theyre buying where theyre buying We are seeing a little bit more", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:37.067", "mode": "azero-full", "language": "en", "target": "en", "text": "of the purchase in key categories around holiday periods, waiting to stock up for that Memorial Day or july fourth period, for example. We're also seeing the shifting in spending to more value oriented channels like club,", "text_tts": "oriented channels like club", "translate": "of the purchase in key categories around holiday periods, waiting to stock up for that Memorial Day or july fourth period, for example. We're also seeing the shifting in spending to more value oriented channels like club,", "translate_tts": "of the purchase in key categories around holiday periods waiting to stock up for that Memorial Day or july fourth period for example Were also seeing the shifting in spending to more value oriented channels like club", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:38.172", "mode": "azero-full", "language": "en", "target": "en", "text": "like a dollar in value.", "text_tts": "in value", "translate": "like a dollar in value.", "translate_tts": "like a dollar in value", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:40.886", "mode": "azero-full", "language": "en", "target": "en", "text": "And I would say over the course of Q two,", "text_tts": "over the course of Q two", "translate": "And I would say over the course of Q two,", "translate_tts": "And I would say over the course of Q two", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:43.514", "mode": "azero-full", "language": "en", "target": "en", "text": "these dynamics became a bit more pronounced.", "text_tts": "became a bit more pronounced", "translate": "these dynamics became a bit more pronounced.", "translate_tts": "these dynamics became a bit more pronounced", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:50.921", "mode": "azero-full", "language": "en", "target": "en", "text": "But the way we look at it, given our broad portfolio across liquid refreshment beverage,", "text_tts": "portfolio across liquid refreshment beverage", "translate": "But the way we look at it, given our broad portfolio across liquid refreshment beverage,", "translate_tts": "But the way we look at it given our broad portfolio across liquid refreshment beverage", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:59.338", "mode": "azero-full", "language": "en", "target": "en", "text": "is this backdrop creates both opportunities and challenges. And I think on opportunities, and I'll connect it to the end of your question,", "text_tts": "stion", "translate": "is this backdrop creates both opportunities and challenges. And I think on opportunities, and I'll connect it to the end of your question,", "translate_tts": "is this backdrop creates both opportunities and challenges And I think on opportunities and Ill connect it to the end of your question", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:02.974", "mode": "azero-full", "language": "en", "target": "en", "text": "I start with CSDs. CSDs right now are", "text_tts": "CSDs CSDs right now are", "translate": "I start with CSDs. CSDs right now are", "translate_tts": "I start with CSDs CSDs right now are", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:08.102", "mode": "azero-full", "language": "en", "target": "en", "text": "highly resilient, and it's clear that CSDs continue to offer value.", "text_tts": "SDs continue to offer value", "translate": "highly resilient, and it's clear that CSDs continue to offer value.", "translate_tts": "highly resilient and its clear that CSDs continue to offer value", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:09.538", "mode": "azero-full", "language": "en", "target": "en", "text": "to consumers.", "text_tts": "to consumers", "translate": "to consumers.", "translate_tts": "to consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:16.958", "mode": "azero-full", "language": "en", "target": "en", "text": "This category is outperforming even our expectations back when we created the plan for the year.", "text_tts": "when we created the plan for the year", "translate": "This category is outperforming even our expectations back when we created the plan for the year.", "translate_tts": "This category is outperforming even our expectations back when we created the plan for the year", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:22.993", "mode": "azero-full", "language": "en", "target": "en", "text": "We're seeing a robust category, both on value and dollars and on volume.", "text_tts": "and on volume", "translate": "We're seeing a robust category, both on value and dollars and on volume.", "translate_tts": "Were seeing a robust category both on value and dollars and on volume", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:27.426", "mode": "azero-full", "language": "en", "target": "en", "text": "And within that, of course, we're seeing a strong performance from KDP brands.", "text_tts": "performance from KDP brands", "translate": "And within that, of course, we're seeing a strong performance from KDP brands.", "translate_tts": "And within that of course were seeing a strong performance from KDP brands", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:32.067", "mode": "azero-full", "language": "en", "target": "en", "text": "led by brand doctor Pepper, which grew share again in Q two.", "text_tts": "hare again in Q two", "translate": "led by brand doctor Pepper, which grew share again in Q two.", "translate_tts": "led by brand doctor Pepper which grew share again in Q two", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:40.749", "mode": "azero-full", "language": "en", "target": "en", "text": "I also think on the coffee side, while we're seeing a more muted total coffee contribution, it's a great opportunity to bolster", "text_tts": "n its a great opportunity to bolster", "translate": "I also think on the coffee side, while we're seeing a more muted total coffee contribution, it's a great opportunity to bolster", "translate_tts": "I also think on the coffee side while were seeing a more muted total coffee contribution its a great opportunity to bolster", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:42.783", "mode": "azero-full", "language": "en", "target": "en", "text": "at home coffee consumption,", "text_tts": "consumption", "translate": "at home coffee consumption,", "translate_tts": "at home coffee consumption", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:47.989", "mode": "azero-full", "language": "en", "target": "en", "text": "through value oriented tactics. I talk about affordability as one of our three key tactics.", "text_tts": "key tactics", "translate": "through value oriented tactics. I talk about affordability as one of our three key tactics.", "translate_tts": "through value oriented tactics I talk about affordability as one of our three key tactics", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:54.540", "mode": "azero-full", "language": "en", "target": "en", "text": "think opening price point brewers, value messaging versus coffee shops, which we put out there in Q two.", "text_tts": "there in Q two", "translate": "think opening price point brewers, value messaging versus coffee shops, which we put out there in Q two.", "translate_tts": "think opening price point brewers value messaging versus coffee shops which we put out there in Q two", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:55.937", "mode": "azero-full", "language": "en", "target": "en", "text": "and so on.", "text_tts": "and so on", "translate": "and so on.", "translate_tts": "and so on", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:02.604", "mode": "azero-full", "language": "en", "target": "en", "text": "There are challenges as well in certain parts of our portfolio and the one that I'd speak to is still beverages.", "text_tts": "to is still beverages", "translate": "There are challenges as well in certain parts of our portfolio and the one that I'd speak to is still beverages.", "translate_tts": "There are challenges as well in certain parts of our portfolio and the one that Id speak to is still beverages", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:08.837", "mode": "azero-full", "language": "en", "target": "en", "text": "I think still beverages and some of the other categories, perhaps even energy, that skew themselves", "text_tts": "kew themselves", "translate": "I think still beverages and some of the other categories, perhaps even energy, that skew themselves", "translate_tts": "I think still beverages and some of the other categories perhaps even energy that skew themselves", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:09.218", "mode": "azero-full", "language": "en", "target": "en", "text": "Towards.", "text_tts": "Towards", "translate": "Towards.", "translate_tts": "Towards", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:09.976", "mode": "azero-full", "language": "en", "target": "en", "text": "C store.", "text_tts": "C store", "translate": "C store.", "translate_tts": "C store", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:21.804", "mode": "azero-full", "language": "en", "target": "en", "text": "towards single bottle or can purchase, those were seeing a little bit more pressure. So that's how we're seeing it. The great news is when you look at the entire basket of our portfolio,", "text_tts": "ire basket of our portfolio", "translate": "towards single bottle or can purchase, those were seeing a little bit more pressure. So that's how we're seeing it. The great news is when you look at the entire basket of our portfolio,", "translate_tts": "towards single bottle or can purchase those were seeing a little bit more pressure So thats how were seeing it The great news is when you look at the entire basket of our portfolio", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:23.208", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say it is.", "text_tts": "I would say it is", "translate": "I would say it is.", "translate_tts": "I would say it is", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:35.438", "mode": "azero-full", "language": "en", "target": "en", "text": "on plan, and that's why that gives us the confidence that and the strength of our ramp in the back half around partners give us the confidence to continue to confirm MSD in the top line.", "text_tts": "to continue to confirm MSD in the top line", "translate": "on plan, and that's why that gives us the confidence that and the strength of our ramp in the back half around partners give us the confidence to continue to confirm MSD in the top line.", "translate_tts": "on plan and thats why that gives us the confidence that and the strength of our ramp in the back half around partners give us the confidence to continue to confirm MSD in the top line", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:37.507", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Tim, appreciate it.", "text_tts": "Thanks Tim appreciate it", "translate": "Thanks Tim, appreciate it.", "translate_tts": "Thanks Tim appreciate it", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:42.289", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Peter Graham with UBS.", "text_tts": "comes from Peter Graham with UBS", "translate": "The next question comes from Peter Graham with UBS.", "translate_tts": "The next question comes from Peter Graham with UBS", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:44.095", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:48.521", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, operator, and good morning, everyone. Hope you're doing well. So", "text_tts": "and good morning everyone Hope youre doing well So", "translate": "Thanks, operator, and good morning, everyone. Hope you're doing well. So", "translate_tts": "Thanks operator and good morning everyone Hope youre doing well So", "is_final": false, "emotion": "😊", "events": "😮📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:55.825", "mode": "azero-full", "language": "en", "target": "en", "text": "I was hoping to get some color on the organic sales guidance for the back half of the year, which implies a pretty decent acceleration", "text_tts": "pretty decent acceleration", "translate": "I was hoping to get some color on the organic sales guidance for the back half of the year, which implies a pretty decent acceleration", "translate_tts": "I was hoping to get some color on the organic sales guidance for the back half of the year which implies a pretty decent acceleration", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:02.291", "mode": "azero-full", "language": "en", "target": "en", "text": "You both touched on this acceleration being driven by areas where you have controls of partner brands and innovation. So", "text_tts": "ner brands and innovation So", "translate": "You both touched on this acceleration being driven by areas where you have controls of partner brands and innovation. So", "translate_tts": "You both touched on this acceleration being driven by areas where you have controls of partner brands and innovation So", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:06.438", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe, can you just speak to how we should anticipate this contribution building", "text_tts": "this contribution building", "translate": "Maybe, can you just speak to how we should anticipate this contribution building", "translate_tts": "Maybe can you just speak to how we should anticipate this contribution building", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:20.680", "mode": "azero-full", "language": "en", "target": "en", "text": "And then just on the underlying business, obviously, a lot of moving pieces. Can you just touched on a lot of those to Brian's question? But do you need any improvement in core trends in order to hit this target? Or can this current environment hold and you would still see this acceleration?", "text_tts": "onment hold and you would still see this acceleration", "translate": "And then just on the underlying business, obviously, a lot of moving pieces. Can you just touched on a lot of those to Brian's question? But do you need any improvement in core trends in order to hit this target? Or can this current environment hold and you would still see this acceleration?", "translate_tts": "And then just on the underlying business obviously a lot of moving pieces Can you just touched on a lot of those to Brians question But do you need any improvement in core trends in order to hit this target Or can this current environment hold and you would still see this acceleration", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:21.026", "mode": "azero-full", "language": "en", "target": "en", "text": "You should.", "text_tts": "You should", "translate": "You should.", "translate_tts": "You should", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:24.039", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks Peter.", "text_tts": "Yeah thanks Peter", "translate": "Yeah, thanks Peter.", "translate_tts": "Yeah thanks Peter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:28.048", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, tell me, we have good line of sight to sequentially stronger", "text_tts": "quentially stronger", "translate": "Yes, tell me, we have good line of sight to sequentially stronger", "translate_tts": "Yes tell me we have good line of sight to sequentially stronger", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:28.921", "mode": "azero-full", "language": "en", "target": "en", "text": "top line growth.", "text_tts": "top line growth", "translate": "top line growth.", "translate_tts": "top line growth", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:36.548", "mode": "azero-full", "language": "en", "target": "en", "text": "in the back half in Q three and Q four. And the good news for us is it reflects factors largely within our control", "text_tts": "us is it reflects factors largely within our control", "translate": "in the back half in Q three and Q four. And the good news for us is it reflects factors largely within our control", "translate_tts": "in the back half in Q three and Q four And the good news for us is it reflects factors largely within our control", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:46.030", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say it is not predicated on a need for a significant change in terms of consumer health or macro.", "text_tts": "health or macro", "translate": "I would say it is not predicated on a need for a significant change in terms of consumer health or macro.", "translate_tts": "I would say it is not predicated on a need for a significant change in terms of consumer health or macro", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:53.121", "mode": "azero-full", "language": "en", "target": "en", "text": "The single greatest driver of that top line acceleration does lie with these partnerships.", "text_tts": "es lie with these partnerships", "translate": "The single greatest driver of that top line acceleration does lie with these partnerships.", "translate_tts": "The single greatest driver of that top line acceleration does lie with these partnerships", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:55.021", "mode": "azero-full", "language": "en", "target": "en", "text": "that are continuing to scale.", "text_tts": "to scale", "translate": "that are continuing to scale.", "translate_tts": "that are continuing to scale", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:57.791", "mode": "azero-full", "language": "en", "target": "en", "text": "Lead among them is Electro Lead.", "text_tts": "them is Electro Lead", "translate": "Lead among them is Electro Lead.", "translate_tts": "Lead among them is Electro Lead", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:03.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Electrolyte will continue to ramp into in Q three and Q four.", "text_tts": "Q three and Q four", "translate": "Electrolyte will continue to ramp into in Q three and Q four.", "translate_tts": "Electrolyte will continue to ramp into in Q three and Q four", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:07.008", "mode": "azero-full", "language": "en", "target": "en", "text": "We're very pleased with the distribution", "text_tts": "with the distribution", "translate": "We're very pleased with the distribution", "translate_tts": "Were very pleased with the distribution", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:07.353", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "😮", "events": "😮📯🏠🔊🤮👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:10.055", "mode": "azero-full", "language": "en", "target": "en", "text": "handover that we've had so far.", "text_tts": "weve had so far", "translate": "handover that we've had so far.", "translate_tts": "handover that weve had so far", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:14.650", "mode": "azero-full", "language": "en", "target": "en", "text": "and that is continuing to ramp on a geographic and an account level.", "text_tts": "and an account level", "translate": "and that is continuing to ramp on a geographic and an account level.", "translate_tts": "and that is continuing to ramp on a geographic and an account level", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:19.286", "mode": "azero-full", "language": "en", "target": "en", "text": "and will be a meaningful incremental contributor in Q three and Q four.", "text_tts": "meaningful incremental contributor in Q three and Q four", "translate": "and will be a meaningful incremental contributor in Q three and Q four.", "translate_tts": "and will be a meaningful incremental contributor in Q three and Q four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:24.290", "mode": "azero-full", "language": "en", "target": "en", "text": "Shifting to the coffee side of the house, I'd point out Black Rifle. Black Rifle", "text_tts": "Black Rifle Black Rifle", "translate": "Shifting to the coffee side of the house, I'd point out Black Rifle. Black Rifle", "translate_tts": "Shifting to the coffee side of the house Id point out Black Rifle Black Rifle", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:25.493", "mode": "azero-full", "language": "en", "target": "en", "text": "is a new", "text_tts": "is a new", "translate": "is a new", "translate_tts": "is a new", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:30.965", "mode": "azero-full", "language": "en", "target": "en", "text": "brand that we signed on, I think I mentioned it at the tail end of last call.", "text_tts": "it at the tail end of last call", "translate": "brand that we signed on, I think I mentioned it at the tail end of last call.", "translate_tts": "brand that we signed on I think I mentioned it at the tail end of last call", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:35.417", "mode": "azero-full", "language": "en", "target": "en", "text": "and that will continue to ramp into Q three and Q four.", "text_tts": "three and Q four", "translate": "and that will continue to ramp into Q three and Q four.", "translate_tts": "and that will continue to ramp into Q three and Q four", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:38.368", "mode": "azero-full", "language": "en", "target": "en", "text": "Lock Loam is another that will.", "text_tts": "oam is another that will", "translate": "Lock Loam is another that will.", "translate_tts": "Lock Loam is another that will", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:51.388", "mode": "azero-full", "language": "en", "target": "en", "text": "contribute more to the top line in the back half. So partnerships is a big part of it. On the base business side, I mentioned some of our innovation. We're really pleased with what we've seen on, for example, creamy coconut", "text_tts": "ut", "translate": "contribute more to the top line in the back half. So partnerships is a big part of it. On the base business side, I mentioned some of our innovation. We're really pleased with what we've seen on, for example, creamy coconut", "translate_tts": "contribute more to the top line in the back half So partnerships is a big part of it On the base business side I mentioned some of our innovation Were really pleased with what weve seen on for example creamy coconut", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:53.048", "mode": "azero-full", "language": "en", "target": "en", "text": "Canada dry fruit splash.", "text_tts": "splash", "translate": "Canada dry fruit splash.", "translate_tts": "Canada dry fruit splash", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:55.333", "mode": "azero-full", "language": "en", "target": "en", "text": "The Bive Wonder Water Restage.", "text_tts": "ve Wonder Water Restage", "translate": "The Bive Wonder Water Restage.", "translate_tts": "The Bive Wonder Water Restage", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:59.719", "mode": "azero-full", "language": "en", "target": "en", "text": "And then we have more to come that actually will begin to hit in Q three.", "text_tts": "hit in Q three", "translate": "And then we have more to come that actually will begin to hit in Q three.", "translate_tts": "And then we have more to come that actually will begin to hit in Q three", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:00.204", "mode": "azero-full", "language": "en", "target": "en", "text": "think.", "text_tts": "think", "translate": "think.", "translate_tts": "think", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:02.578", "mode": "azero-full", "language": "en", "target": "en", "text": "core hydration.", "text_tts": "ation", "translate": "core hydration.", "translate_tts": "core hydration", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:03.671", "mode": "azero-full", "language": "en", "target": "en", "text": "Olympics", "text_tts": "Olympics", "translate": "Olympics", "translate_tts": "Olympics", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:09.664", "mode": "azero-full", "language": "en", "target": "en", "text": "sponsorship with US Gymnastics. We've got a big program for Mox at Back to School.", "text_tts": "ck to School", "translate": "sponsorship with US Gymnastics. We've got a big program for Mox at Back to School.", "translate_tts": "sponsorship with US Gymnastics Weve got a big program for Mox at Back to School", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:11.803", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd say one of our biggest in years.", "text_tts": "our biggest in years", "translate": "I'd say one of our biggest in years.", "translate_tts": "Id say one of our biggest in years", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:12.627", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:27.035", "mode": "azero-full", "language": "en", "target": "en", "text": "I can't hesitate to tell you about another season of Fansbill. I've seen the teams work on Doctor Pepper Fansbill, and I'm telling you, if you're a college football and Doctor Pepper fan, you're going to be excited about what we've got", "text_tts": "ut what weve got", "translate": "I can't hesitate to tell you about another season of Fansbill. I've seen the teams work on Doctor Pepper Fansbill, and I'm telling you, if you're a college football and Doctor Pepper fan, you're going to be excited about what we've got", "translate_tts": "I cant hesitate to tell you about another season of Fansbill Ive seen the teams work on Doctor Pepper Fansbill and Im telling you if youre a college football and Doctor Pepper fan youre going to be excited about what weve got", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:35.347", "mode": "azero-full", "language": "en", "target": "en", "text": "And I remind you we've got an extended season of college football this year. So we feel good about it. The last one I'd talk about is international. International right now.", "text_tts": "onal right now", "translate": "And I remind you we've got an extended season of college football this year. So we feel good about it. The last one I'd talk about is international. International right now.", "translate_tts": "And I remind you weve got an extended season of college football this year So we feel good about it The last one Id talk about is international International right now", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:37.146", "mode": "azero-full", "language": "en", "target": "en", "text": "strong double digit growth.", "text_tts": "digit growth", "translate": "strong double digit growth.", "translate_tts": "strong double digit growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:41.025", "mode": "azero-full", "language": "en", "target": "en", "text": "in Q two, and we expect the international to continue", "text_tts": "two and we expect the international to continue", "translate": "in Q two, and we expect the international to continue", "translate_tts": "in Q two and we expect the international to continue", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:52.357", "mode": "azero-full", "language": "en", "target": "en", "text": "to be a meaningful contributor. So it is not an easy operating environment. It is mixed and uneven, but we're confident about our plans and really focused on strong execution to deliver our outlook.", "text_tts": "n to deliver our outlook", "translate": "to be a meaningful contributor. So it is not an easy operating environment. It is mixed and uneven, but we're confident about our plans and really focused on strong execution to deliver our outlook.", "translate_tts": "to be a meaningful contributor So it is not an easy operating environment It is mixed and uneven but were confident about our plans and really focused on strong execution to deliver our outlook", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:56.745", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Steven. And maybe just one quick follow up. You mentioned", "text_tts": "And maybe just one quick follow up You mentioned", "translate": "Thanks, Steven. And maybe just one quick follow up. You mentioned", "translate_tts": "Thanks Steven And maybe just one quick follow up You mentioned", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:59.836", "mode": "azero-full", "language": "en", "target": "en", "text": "green coffee prices starting to move higher", "text_tts": "starting to move higher", "translate": "green coffee prices starting to move higher", "translate_tts": "green coffee prices starting to move higher", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:09.315", "mode": "azero-full", "language": "en", "target": "en", "text": "how should we think about this dynamic impacting your pricing strategy in coffee and maybe what you'd expect from the category more broadly as we move forward here?", "text_tts": "ly as we move forward here", "translate": "how should we think about this dynamic impacting your pricing strategy in coffee and maybe what you'd expect from the category more broadly as we move forward here?", "translate_tts": "how should we think about this dynamic impacting your pricing strategy in coffee and maybe what youd expect from the category more broadly as we move forward here", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:13.268", "mode": "azero-full", "language": "en", "target": "en", "text": "So Peter, this is Hanshu good morning.", "text_tts": "s is Hanshu good morning", "translate": "So Peter, this is Hanshu good morning.", "translate_tts": "So Peter this is Hanshu good morning", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:22.481", "mode": "azero-full", "language": "en", "target": "en", "text": "you're right, the green coffee price is higher. And we've talked about before that it's been factored in our guidance. We", "text_tts": "at its been factored in our guidance We", "translate": "you're right, the green coffee price is higher. And we've talked about before that it's been factored in our guidance. We", "translate_tts": "youre right the green coffee price is higher And weve talked about before that its been factored in our guidance We", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:24.650", "mode": "azero-full", "language": "en", "target": "en", "text": "be hedged for six to nine months. So", "text_tts": "ed for six to nine months So", "translate": "be hedged for six to nine months. So", "translate_tts": "be hedged for six to nine months So", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:31.598", "mode": "azero-full", "language": "en", "target": "en", "text": "we have factored in as part of the guidance. So our top line and bottom line guidance includes that.", "text_tts": "guidance includes that", "translate": "we have factored in as part of the guidance. So our top line and bottom line guidance includes that.", "translate_tts": "we have factored in as part of the guidance So our top line and bottom line guidance includes that", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:32.803", "mode": "azero-full", "language": "en", "target": "en", "text": "Your question about, you know,", "text_tts": "Your question about you know", "translate": "Your question about, you know,", "translate_tts": "Your question about you know", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:33.771", "mode": "azero-full", "language": "en", "target": "en", "text": "pricing.", "text_tts": "pricing", "translate": "pricing.", "translate_tts": "pricing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:35.353", "mode": "azero-full", "language": "en", "target": "en", "text": "I think", "text_tts": "I think", "translate": "I think", "translate_tts": "I think", "is_final": false, "emotion": "😊", "events": "😤👂👨📯🐶😢", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:42.810", "mode": "azero-full", "language": "en", "target": "en", "text": "As a category steward, we always focus on high quality activity to drive category growth.", "text_tts": "ivity to drive category growth", "translate": "As a category steward, we always focus on high quality activity to drive category growth.", "translate_tts": "As a category steward we always focus on high quality activity to drive category growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:52.104", "mode": "azero-full", "language": "en", "target": "en", "text": "Tim mentioned during the call, right now, we're seeing the promotional dynamics at play in the category, which is at odds with where the green coffee prices are.", "text_tts": "re the green coffee prices are", "translate": "Tim mentioned during the call, right now, we're seeing the promotional dynamics at play in the category, which is at odds with where the green coffee prices are.", "translate_tts": "Tim mentioned during the call right now were seeing the promotional dynamics at play in the category which is at odds with where the green coffee prices are", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:52.251", "mode": "azero-full", "language": "en", "target": "en", "text": "but", "text_tts": "but", "translate": "but", "translate_tts": "but", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:58.765", "mode": "azero-full", "language": "en", "target": "en", "text": "we have continued to take steps to appropriately position ourselves versus the competition.", "text_tts": "rselves versus the competition", "translate": "we have continued to take steps to appropriately position ourselves versus the competition.", "translate_tts": "we have continued to take steps to appropriately position ourselves versus the competition", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:01.886", "mode": "azero-full", "language": "en", "target": "en", "text": "But as I said before, it's we are monitoring the situation.", "text_tts": "its we are monitoring the situation", "translate": "But as I said before, it's we are monitoring the situation.", "translate_tts": "But as I said before its we are monitoring the situation", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:05.715", "mode": "azero-full", "language": "en", "target": "en", "text": "is part of our guidance. We have factored in", "text_tts": "factored in", "translate": "is part of our guidance. We have factored in", "translate_tts": "is part of our guidance We have factored in", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:07.888", "mode": "azero-full", "language": "en", "target": "en", "text": "But yeah, it does create a headwind.", "text_tts": "create a headwind", "translate": "But yeah, it does create a headwind.", "translate_tts": "But yeah it does create a headwind", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:10.311", "mode": "azero-full", "language": "en", "target": "en", "text": "in H two.", "text_tts": "two", "translate": "in H two.", "translate_tts": "in H two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:15.069", "mode": "azero-full", "language": "en", "target": "en", "text": "but our intent is to continue to responsibly manage our price cap", "text_tts": "our price cap", "translate": "but our intent is to continue to responsibly manage our price cap", "translate_tts": "but our intent is to continue to responsibly manage our price cap", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:16.130", "mode": "azero-full", "language": "en", "target": "en", "text": "But we must protect", "text_tts": "But we must protect", "translate": "But we must protect", "translate_tts": "But we must protect", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊😤👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO) & Sudhanshu Priyadarshi (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:17.540", "mode": "azero-full", "language": "en", "target": "en", "text": "our ability to fund.", "text_tts": "our ability to fund", "translate": "our ability to fund.", "translate_tts": "our ability to fund", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:20.243", "mode": "azero-full", "language": "en", "target": "en", "text": "high quality investment on behalf of these", "text_tts": "nt on behalf of these", "translate": "high quality investment on behalf of these", "translate_tts": "high quality investment on behalf of these", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:21.385", "mode": "azero-full", "language": "en", "target": "en", "text": "categories in our brands.", "text_tts": "es in our brands", "translate": "categories in our brands.", "translate_tts": "categories in our brands", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:28.081", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Lauren Lieberman with Barclays.", "text_tts": "comes from Lauren Lieberman with Barclays", "translate": "The next question comes from Lauren Lieberman with Barclays.", "translate_tts": "The next question comes from Lauren Lieberman with Barclays", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:29.232", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:32.805", "mode": "azero-full", "language": "en", "target": "en", "text": "Great thanks. Good morning.", "text_tts": "morning", "translate": "Great thanks. Good morning.", "translate_tts": "Great thanks Good morning", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:34.977", "mode": "azero-full", "language": "en", "target": "en", "text": "Just coming back to the coffee again, I mean.", "text_tts": "to the coffee again I mean", "translate": "Just coming back to the coffee again, I mean.", "translate_tts": "Just coming back to the coffee again I mean", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:47.010", "mode": "azero-full", "language": "en", "target": "en", "text": "seems like great timing that you had a plan already in place and underway to address affordability given what we're seeing, let's call it accelerate in the consumer environment.", "text_tts": "ts call it accelerate in the consumer environment", "translate": "seems like great timing that you had a plan already in place and underway to address affordability given what we're seeing, let's call it accelerate in the consumer environment.", "translate_tts": "seems like great timing that you had a plan already in place and underway to address affordability given what were seeing lets call it accelerate in the consumer environment", "is_final": false, "emotion": "😊", "events": "👩📯👃👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:52.234", "mode": "azero-full", "language": "en", "target": "en", "text": "But I was curious, I guess, given the mentions on the promotional environment,", "text_tts": "on the promotional environment", "translate": "But I was curious, I guess, given the mentions on the promotional environment,", "translate_tts": "But I was curious I guess given the mentions on the promotional environment", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:00.849", "mode": "azero-full", "language": "en", "target": "en", "text": "investments already made to date, where do you stand on price gaps? So are you feeling good about where you are? Is there incremental investment needed?", "text_tts": "incremental investment needed", "translate": "investments already made to date, where do you stand on price gaps? So are you feeling good about where you are? Is there incremental investment needed?", "translate_tts": "investments already made to date where do you stand on price gaps So are you feeling good about where you are Is there incremental investment needed", "is_final": false, "emotion": "😊", "events": "👃👂👩📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:06.407", "mode": "azero-full", "language": "en", "target": "en", "text": "in price gaps to narrow them or in promotion specifically. And then", "text_tts": "specifically And then", "translate": "in price gaps to narrow them or in promotion specifically. And then", "translate_tts": "in price gaps to narrow them or in promotion specifically And then", "is_final": false, "emotion": "", "events": "👃👂👩📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:07.524", "mode": "azero-full", "language": "en", "target": "en", "text": "on the more.", "text_tts": "more", "translate": "on the more.", "translate_tts": "on the more", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:10.809", "mode": "azero-full", "language": "en", "target": "en", "text": "structural sort of investment strategic elements here.", "text_tts": "t of investment strategic elements here", "translate": "structural sort of investment strategic elements here.", "translate_tts": "structural sort of investment strategic elements here", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:19.460", "mode": "azero-full", "language": "en", "target": "en", "text": "Where are you standing? How fully rolled out are you on those smaller packages, more affordable price points? Or is that something that also keeps building as we move through Q three?", "text_tts": "ve through Q three", "translate": "Where are you standing? How fully rolled out are you on those smaller packages, more affordable price points? Or is that something that also keeps building as we move through Q three?", "translate_tts": "Where are you standing How fully rolled out are you on those smaller packages more affordable price points Or is that something that also keeps building as we move through Q three", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:21.308", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks Lauren.", "text_tts": "Yeah thanks Lauren", "translate": "Yeah, thanks Lauren.", "translate_tts": "Yeah thanks Lauren", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:21.704", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:31.100", "mode": "azero-full", "language": "en", "target": "en", "text": "As mentioned, when we think about driving our coffee business, we're really focused in three areas, affordability, premiumization and cold coffee. And I think those", "text_tts": "And I think those", "translate": "As mentioned, when we think about driving our coffee business, we're really focused in three areas, affordability, premiumization and cold coffee. And I think those", "translate_tts": "As mentioned when we think about driving our coffee business were really focused in three areas affordability premiumization and cold coffee And I think those", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:41.096", "mode": "azero-full", "language": "en", "target": "en", "text": "first to do reflect this barbell strategy as we've called it and the bifurcation we're seeing across the consumer landscape.", "text_tts": "n were seeing across the consumer landscape", "translate": "first to do reflect this barbell strategy as we've called it and the bifurcation we're seeing across the consumer landscape.", "translate_tts": "first to do reflect this barbell strategy as weve called it and the bifurcation were seeing across the consumer landscape", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:47.207", "mode": "azero-full", "language": "en", "target": "en", "text": "your question primarily was in that affordability area. And indeed, pricing and absolute price and price", "text_tts": "price", "translate": "your question primarily was in that affordability area. And indeed, pricing and absolute price and price", "translate_tts": "your question primarily was in that affordability area And indeed pricing and absolute price and price", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:01.367", "mode": "azero-full", "language": "en", "target": "en", "text": "GAAP is one element of that. I would say specifically to your question on how we're feeling on price gaps, we feel good. We feel good. The move that was made late last year did put us more at historic price gap levels.", "text_tts": "t historic price gap levels", "translate": "GAAP is one element of that. I would say specifically to your question on how we're feeling on price gaps, we feel good. We feel good. The move that was made late last year did put us more at historic price gap levels.", "translate_tts": "GAAP is one element of that I would say specifically to your question on how were feeling on price gaps we feel good We feel good The move that was made late last year did put us more at historic price gap levels", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:15.964", "mode": "azero-full", "language": "en", "target": "en", "text": "I do think as Sudanshu said and as we said in the prepared remarks, with green coffee going up right now, it is a little bit at odds with the current promotional dynamic that's going on. We're going to closely monitor that and obviously,", "text_tts": "o closely monitor that and obviously", "translate": "I do think as Sudanshu said and as we said in the prepared remarks, with green coffee going up right now, it is a little bit at odds with the current promotional dynamic that's going on. We're going to closely monitor that and obviously,", "translate_tts": "I do think as Sudanshu said and as we said in the prepared remarks with green coffee going up right now it is a little bit at odds with the current promotional dynamic thats going on Were going to closely monitor that and obviously", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:22.324", "mode": "azero-full", "language": "en", "target": "en", "text": "take a measured and nuanced approach. But our affordability strategy is much more than that.", "text_tts": "ability strategy is much more than that", "translate": "take a measured and nuanced approach. But our affordability strategy is much more than that.", "translate_tts": "take a measured and nuanced approach But our affordability strategy is much more than that", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:26.565", "mode": "azero-full", "language": "en", "target": "en", "text": "And one of them is the down counts, and that was part of your question as well.", "text_tts": "was part of your question as well", "translate": "And one of them is the down counts, and that was part of your question as well.", "translate_tts": "And one of them is the down counts and that was part of your question as well", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:30.216", "mode": "azero-full", "language": "en", "target": "en", "text": "specifically on two of our key sizes, the twelve count,", "text_tts": "elve count", "translate": "specifically on two of our key sizes, the twelve count,", "translate_tts": "specifically on two of our key sizes the twelve count", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:33.486", "mode": "azero-full", "language": "en", "target": "en", "text": "at food channel. We downsized to ten counts.", "text_tts": "counts", "translate": "at food channel. We downsized to ten counts.", "translate_tts": "at food channel We downsized to ten counts", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:43.184", "mode": "azero-full", "language": "en", "target": "en", "text": "That is done in terms of from a production standpoint. So you'll continue to see a little bit of that twelve count still out in the marketplace, but it's rolling through as we speak.", "text_tts": "lace but its rolling through as we speak", "translate": "That is done in terms of from a production standpoint. So you'll continue to see a little bit of that twelve count still out in the marketplace, but it's rolling through as we speak.", "translate_tts": "That is done in terms of from a production standpoint So youll continue to see a little bit of that twelve count still out in the marketplace but its rolling through as we speak", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:48.616", "mode": "azero-full", "language": "en", "target": "en", "text": "some retail, some channels are already fully in ten, others are still working through twelve.", "text_tts": "are still working through twelve", "translate": "some retail, some channels are already fully in ten, others are still working through twelve.", "translate_tts": "some retail some channels are already fully in ten others are still working through twelve", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:53.391", "mode": "azero-full", "language": "en", "target": "en", "text": "We've seen a good response from that, Lauren, in terms of a volume response", "text_tts": "of a volume response", "translate": "We've seen a good response from that, Lauren, in terms of a volume response", "translate_tts": "Weve seen a good response from that Lauren in terms of a volume response", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:08.719", "mode": "azero-full", "language": "en", "target": "en", "text": "as we would expect, and obviously, that allows us to hit an everyday price point and a promoted price point that is more in line with what consumers are looking for, especially at that low and mid income level.", "text_tts": "at that low and mid income level", "translate": "as we would expect, and obviously, that allows us to hit an everyday price point and a promoted price point that is more in line with what consumers are looking for, especially at that low and mid income level.", "translate_tts": "as we would expect and obviously that allows us to hit an everyday price point and a promoted price point that is more in line with what consumers are looking for especially at that low and mid income level", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:09.457", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll remind you that.", "text_tts": "Ill remind you that", "translate": "I'll remind you that.", "translate_tts": "Ill remind you that", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:12.184", "mode": "azero-full", "language": "en", "target": "en", "text": "As you look at total food and beverage,", "text_tts": "total food and beverage", "translate": "As you look at total food and beverage,", "translate_tts": "As you look at total food and beverage", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:16.410", "mode": "azero-full", "language": "en", "target": "en", "text": "Bossy is actually a top five.", "text_tts": "is actually a top five", "translate": "Bossy is actually a top five.", "translate_tts": "Bossy is actually a top five", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:19.901", "mode": "azero-full", "language": "en", "target": "en", "text": "dollar per unit outlay because of its multi serve nature.", "text_tts": "ve nature", "translate": "dollar per unit outlay because of its multi serve nature.", "translate_tts": "dollar per unit outlay because of its multi serve nature", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:32.376", "mode": "azero-full", "language": "en", "target": "en", "text": "And these down counts twelve to ten and then I'll reference the other big one in the club channel, it was a one hundred count and that's down to an eighty count and that also allows us to hit key price points. So you've got the pack down counts.", "text_tts": "nts So youve got the pack down counts", "translate": "And these down counts twelve to ten and then I'll reference the other big one in the club channel, it was a one hundred count and that's down to an eighty count and that also allows us to hit key price points. So you've got the pack down counts.", "translate_tts": "And these down counts twelve to ten and then Ill reference the other big one in the club channel it was a one hundred count and thats down to an eighty count and that also allows us to hit key price points So youve got the pack down counts", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:46.643", "mode": "azero-full", "language": "en", "target": "en", "text": "You've got the value messaging. I think in the last quarter, Lauren, I remember you asked me a question on that, and indeed, we went live with that, feeling good about that. I think that is very resonant and compelling messaging, positioning our coffee single serve at home", "text_tts": "single serve at home", "translate": "You've got the value messaging. I think in the last quarter, Lauren, I remember you asked me a question on that, and indeed, we went live with that, feeling good about that. I think that is very resonant and compelling messaging, positioning our coffee single serve at home", "translate_tts": "Youve got the value messaging I think in the last quarter Lauren I remember you asked me a question on that and indeed we went live with that feeling good about that I think that is very resonant and compelling messaging positioning our coffee single serve at home", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:56.729", "mode": "azero-full", "language": "en", "target": "en", "text": "the quality, the variety in a broader frame of coffee shop and away from home. And the last thing I'd point to on affordability is entry price brewers.", "text_tts": "ability is entry price brewers", "translate": "the quality, the variety in a broader frame of coffee shop and away from home. And the last thing I'd point to on affordability is entry price brewers.", "translate_tts": "the quality the variety in a broader frame of coffee shop and away from home And the last thing Id point to on affordability is entry price brewers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:02.181", "mode": "azero-full", "language": "en", "target": "en", "text": "we're seeing that we're growing. The curing system within the total coffee maker", "text_tts": "the total coffee maker", "translate": "we're seeing that we're growing. The curing system within the total coffee maker", "translate_tts": "were seeing that were growing The curing system within the total coffee maker", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:05.608", "mode": "azero-full", "language": "en", "target": "en", "text": "category, and part of that is entry price brewers.", "text_tts": "art of that is entry price brewers", "translate": "category, and part of that is entry price brewers.", "translate_tts": "category and part of that is entry price brewers", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:16.171", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's the affordability. I will stop there, but I remind you and others that there's also a great premium strategy as well as a big push into cold coffee.", "text_tts": "ld coffee", "translate": "So that's the affordability. I will stop there, but I remind you and others that there's also a great premium strategy as well as a big push into cold coffee.", "translate_tts": "So thats the affordability I will stop there but I remind you and others that theres also a great premium strategy as well as a big push into cold coffee", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:20.738", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Sarah Mosenian with", "text_tts": "comes from Sarah Mosenian with", "translate": "The next question comes from Sarah Mosenian with", "translate_tts": "The next question comes from Sarah Mosenian with", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:22.066", "mode": "azero-full", "language": "en", "target": "en", "text": "Morgan Stanley.", "text_tts": "Morgan Stanley", "translate": "Morgan Stanley.", "translate_tts": "Morgan Stanley", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:23.260", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:27.385", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, good morning.", "text_tts": "Yeah good morning", "translate": "Yeah, good morning.", "translate_tts": "Yeah good morning", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:32.997", "mode": "azero-full", "language": "en", "target": "en", "text": "So I just wanted to get a bit more granular on the take home coffee category.", "text_tts": "category", "translate": "So I just wanted to get a bit more granular on the take home coffee category.", "translate_tts": "So I just wanted to get a bit more granular on the take home coffee category", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:43.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, there's been a slowdown in the last one point five years, which seems to be improving. But more recently now, we've seen a pronounced slowdown at the same time in energy drinks. So the broader", "text_tts": "time in energy drinks So the broader", "translate": "Obviously, there's been a slowdown in the last one point five years, which seems to be improving. But more recently now, we've seen a pronounced slowdown at the same time in energy drinks. So the broader", "translate_tts": "Obviously theres been a slowdown in the last one point five years which seems to be improving But more recently now weve seen a pronounced slowdown at the same time in energy drinks So the broader", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:47.323", "mode": "azero-full", "language": "en", "target": "en", "text": "energy, let's say, caffeine complex seems to be a bit under pressure. So", "text_tts": "it under pressure So", "translate": "energy, let's say, caffeine complex seems to be a bit under pressure. So", "translate_tts": "energy lets say caffeine complex seems to be a bit under pressure So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:56.425", "mode": "azero-full", "language": "en", "target": "en", "text": "A, would just love your perspective on that. What's driving that? Is it more short term macros, the low to middle end consumer pressure you mentioned or other longer term factors?", "text_tts": "e you mentioned or other longer term factors", "translate": "A, would just love your perspective on that. What's driving that? Is it more short term macros, the low to middle end consumer pressure you mentioned or other longer term factors?", "translate_tts": "A would just love your perspective on that Whats driving that Is it more short term macros the low to middle end consumer pressure you mentioned or other longer term factors", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:59.336", "mode": "azero-full", "language": "en", "target": "en", "text": "And just B, is there opportunity in coffee", "text_tts": "is there opportunity in coffee", "translate": "And just B, is there opportunity in coffee", "translate_tts": "And just B is there opportunity in coffee", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:04.063", "mode": "azero-full", "language": "en", "target": "en", "text": "to source greater share from energy here as you think about share of stomach.", "text_tts": "share of stomach", "translate": "to source greater share from energy here as you think about share of stomach.", "translate_tts": "to source greater share from energy here as you think about share of stomach", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:10.677", "mode": "azero-full", "language": "en", "target": "en", "text": "And then also, maybe you can just touch on any shifts you're seeing in away from home coffee to add home coffee", "text_tts": "home coffee to add home coffee", "translate": "And then also, maybe you can just touch on any shifts you're seeing in away from home coffee to add home coffee", "translate_tts": "And then also maybe you can just touch on any shifts youre seeing in away from home coffee to add home coffee", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:17.420", "mode": "azero-full", "language": "en", "target": "en", "text": "and in brewing versus ground coffee and at home just as you move through Q two and here so far in Q three?", "text_tts": "two and here so far in Q three", "translate": "and in brewing versus ground coffee and at home just as you move through Q two and here so far in Q three?", "translate_tts": "and in brewing versus ground coffee and at home just as you move through Q two and here so far in Q three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:17.612", "mode": "azero-full", "language": "en", "target": "en", "text": "X", "text_tts": "X", "translate": "X", "translate_tts": "X", "is_final": false, "emotion": "", "events": "🥴👂📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:19.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Tara.", "text_tts": "Thanks Tara", "translate": "Thanks Tara.", "translate_tts": "Thanks Tara", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:20.359", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:27.006", "mode": "azero-full", "language": "en", "target": "en", "text": "No doubt, at home coffee volumes remain muted in Q two, and I'd say at a similar", "text_tts": "two and Id say at a similar", "translate": "No doubt, at home coffee volumes remain muted in Q two, and I'd say at a similar", "translate_tts": "No doubt at home coffee volumes remain muted in Q two and Id say at a similar", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:29.380", "mode": "azero-full", "language": "en", "target": "en", "text": "level to what we saw in Q one.", "text_tts": "hat we saw in Q one", "translate": "level to what we saw in Q one.", "translate_tts": "level to what we saw in Q one", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:36.696", "mode": "azero-full", "language": "en", "target": "en", "text": "I would also say it's not all that different from many food and beverage categories today.", "text_tts": "today", "translate": "I would also say it's not all that different from many food and beverage categories today.", "translate_tts": "I would also say its not all that different from many food and beverage categories today", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:42.435", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, within at home coffee, the single serve category outperformed.", "text_tts": "tegory outperformed", "translate": "Importantly, within at home coffee, the single serve category outperformed.", "translate_tts": "Importantly within at home coffee the single serve category outperformed", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:45.691", "mode": "azero-full", "language": "en", "target": "en", "text": "as it has for the last many years and did as well.", "text_tts": "the last many years and did as well", "translate": "as it has for the last many years and did as well.", "translate_tts": "as it has for the last many years and did as well", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:54.236", "mode": "azero-full", "language": "en", "target": "en", "text": "We're feeling good about the progress we've made across a number of initiatives, the ones I mentioned in", "text_tts": "I mentioned in", "translate": "We're feeling good about the progress we've made across a number of initiatives, the ones I mentioned in", "translate_tts": "Were feeling good about the progress weve made across a number of initiatives the ones I mentioned in", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:58.171", "mode": "azero-full", "language": "en", "target": "en", "text": "to Lauren, affordability, premiumization and cold coffee.", "text_tts": "affordability premiumization and cold coffee", "translate": "to Lauren, affordability, premiumization and cold coffee.", "translate_tts": "to Lauren affordability premiumization and cold coffee", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:59.762", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think we have a", "text_tts": "we have a", "translate": "But I think we have a", "translate_tts": "But I think we have a", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:06.937", "mode": "azero-full", "language": "en", "target": "en", "text": "an appropriate outlook for the balance of the year in terms of expectations.", "text_tts": "n terms of expectations", "translate": "an appropriate outlook for the balance of the year in terms of expectations.", "translate_tts": "an appropriate outlook for the balance of the year in terms of expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:13.084", "mode": "azero-full", "language": "en", "target": "en", "text": "And our guidance contemplates that muted revenue contribution from", "text_tts": "contemplates that muted revenue contribution from", "translate": "And our guidance contemplates that muted revenue contribution from", "translate_tts": "And our guidance contemplates that muted revenue contribution from", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:13.548", "mode": "azero-full", "language": "en", "target": "en", "text": "from coffee.", "text_tts": "from coffee", "translate": "from coffee.", "translate_tts": "from coffee", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:14.323", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:17.732", "mode": "azero-full", "language": "en", "target": "en", "text": "in tougher macroeconomic times.", "text_tts": "macroeconomic times", "translate": "in tougher macroeconomic times.", "translate_tts": "in tougher macroeconomic times", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:19.064", "mode": "azero-full", "language": "en", "target": "en", "text": "We have.", "text_tts": "We have", "translate": "We have.", "translate_tts": "We have", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:22.391", "mode": "azero-full", "language": "en", "target": "en", "text": "seen shifts in consumption.", "text_tts": "s in consumption", "translate": "seen shifts in consumption.", "translate_tts": "seen shifts in consumption", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:26.183", "mode": "azero-full", "language": "en", "target": "en", "text": "from away from home channels to at home channels.", "text_tts": "home channels to at home channels", "translate": "from away from home channels to at home channels.", "translate_tts": "from away from home channels to at home channels", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:26.468", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:29.314", "mode": "azero-full", "language": "en", "target": "en", "text": "that does tend to benefit our business.", "text_tts": "to benefit our business", "translate": "that does tend to benefit our business.", "translate_tts": "that does tend to benefit our business", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:37.880", "mode": "azero-full", "language": "en", "target": "en", "text": "on the coffee side as well as on the liquid refreshment beverage side. Obviously, more of our business is an at home business than away from home.", "text_tts": "away from home", "translate": "on the coffee side as well as on the liquid refreshment beverage side. Obviously, more of our business is an at home business than away from home.", "translate_tts": "on the coffee side as well as on the liquid refreshment beverage side Obviously more of our business is an at home business than away from home", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:44.027", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think, in general, if as we see that trend and certainly based on some of the actions we're taking,", "text_tts": "actions were taking", "translate": "So I think, in general, if as we see that trend and certainly based on some of the actions we're taking,", "translate_tts": "So I think in general if as we see that trend and certainly based on some of the actions were taking", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:52.138", "mode": "azero-full", "language": "en", "target": "en", "text": "around price promotion, around down counts, around value marketing in the broader frame, I think that can serve us well.", "text_tts": "broader frame I think that can serve us well", "translate": "around price promotion, around down counts, around value marketing in the broader frame, I think that can serve us well.", "translate_tts": "around price promotion around down counts around value marketing in the broader frame I think that can serve us well", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:52.768", "mode": "azero-full", "language": "en", "target": "en", "text": "You also referenced", "text_tts": "You also referenced", "translate": "You also referenced", "translate_tts": "You also referenced", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:56.678", "mode": "azero-full", "language": "en", "target": "en", "text": "energy. And let me give you a few comments on that.", "text_tts": "give you a few comments on that", "translate": "energy. And let me give you a few comments on that.", "translate_tts": "energy And let me give you a few comments on that", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:00.852", "mode": "azero-full", "language": "en", "target": "en", "text": "Energy, in my view, is a highly attractive space.", "text_tts": "tractive space", "translate": "Energy, in my view, is a highly attractive space.", "translate_tts": "Energy in my view is a highly attractive space", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:02.140", "mode": "azero-full", "language": "en", "target": "en", "text": "It is", "text_tts": "It is", "translate": "It is", "translate_tts": "It is", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:03.524", "mode": "azero-full", "language": "en", "target": "en", "text": "Over time.", "text_tts": "Over time", "translate": "Over time.", "translate_tts": "Over time", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:10.651", "mode": "azero-full", "language": "en", "target": "en", "text": "over these last many years, consistently faster volume growth than really any other major beverage category.", "text_tts": "really any other major beverage category", "translate": "over these last many years, consistently faster volume growth than really any other major beverage category.", "translate_tts": "over these last many years consistently faster volume growth than really any other major beverage category", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:15.385", "mode": "azero-full", "language": "en", "target": "en", "text": "That is also the case on a year to date basis. On a year to date basis,", "text_tts": "s On a year to date basis", "translate": "That is also the case on a year to date basis. On a year to date basis,", "translate_tts": "That is also the case on a year to date basis On a year to date basis", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:22.101", "mode": "azero-full", "language": "en", "target": "en", "text": "From volume standpoint, energy remains the fastest growing as it did in twenty three and in twenty two.", "text_tts": "hree and in twenty two", "translate": "From volume standpoint, energy remains the fastest growing as it did in twenty three and in twenty two.", "translate_tts": "From volume standpoint energy remains the fastest growing as it did in twenty three and in twenty two", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:22.347", "mode": "azero-full", "language": "en", "target": "en", "text": "now", "text_tts": "now", "translate": "now", "translate_tts": "now", "is_final": false, "emotion": "😊", "events": "🏠🔊✋💢", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:27.905", "mode": "azero-full", "language": "en", "target": "en", "text": "Within that, we have seen a slowdown of late and the volumes have moderated.", "text_tts": "and the volumes have moderated", "translate": "Within that, we have seen a slowdown of late and the volumes have moderated.", "translate_tts": "Within that we have seen a slowdown of late and the volumes have moderated", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:32.131", "mode": "azero-full", "language": "en", "target": "en", "text": "I do think that is related to the broader macro.", "text_tts": "at is related to the broader macro", "translate": "I do think that is related to the broader macro.", "translate_tts": "I do think that is related to the broader macro", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:35.308", "mode": "azero-full", "language": "en", "target": "en", "text": "and some of the pressure we're seeing of consumers,", "text_tts": "were seeing of consumers", "translate": "and some of the pressure we're seeing of consumers,", "translate_tts": "and some of the pressure were seeing of consumers", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:40.238", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly in low and mid income. Energy obviously skews to", "text_tts": "obviously skews to", "translate": "particularly in low and mid income. Energy obviously skews to", "translate_tts": "particularly in low and mid income Energy obviously skews to", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:40.673", "mode": "azero-full", "language": "en", "target": "en", "text": "C store.", "text_tts": "C store", "translate": "C store.", "translate_tts": "C store", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:48.917", "mode": "azero-full", "language": "en", "target": "en", "text": "It skews to single bottle purchase, and that's where you're seeing a little bit more pressure in certain channels like gas.", "text_tts": "ike gas", "translate": "It skews to single bottle purchase, and that's where you're seeing a little bit more pressure in certain channels like gas.", "translate_tts": "It skews to single bottle purchase and thats where youre seeing a little bit more pressure in certain channels like gas", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:59.059", "mode": "azero-full", "language": "en", "target": "en", "text": "and convenience. But for me, that doesn't change what I characterize as a constructive view on the energy category. Energy addresses a clear", "text_tts": "y addresses a clear", "translate": "and convenience. But for me, that doesn't change what I characterize as a constructive view on the energy category. Energy addresses a clear", "translate_tts": "and convenience But for me that doesnt change what I characterize as a constructive view on the energy category Energy addresses a clear", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:02.867", "mode": "azero-full", "language": "en", "target": "en", "text": "set of needs for consumers. It occupies", "text_tts": "needs for consumers It occupies", "translate": "set of needs for consumers. It occupies", "translate_tts": "set of needs for consumers It occupies", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:12.184", "mode": "azero-full", "language": "en", "target": "en", "text": "clear demand spaces. I think there's a lot of interesting nuances and opportunities within energy to build out subsegments.", "text_tts": "energy to build out subsegments", "translate": "clear demand spaces. I think there's a lot of interesting nuances and opportunities within energy to build out subsegments.", "translate_tts": "clear demand spaces I think theres a lot of interesting nuances and opportunities within energy to build out subsegments", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:14.769", "mode": "azero-full", "language": "en", "target": "en", "text": "And you're seeing that today in terms of Challenger brands.", "text_tts": "r brands", "translate": "And you're seeing that today in terms of Challenger brands.", "translate_tts": "And youre seeing that today in terms of Challenger brands", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:20.810", "mode": "azero-full", "language": "en", "target": "en", "text": "that are coming in relative to the big large historic incumbents.", "text_tts": "historic incumbents", "translate": "that are coming in relative to the big large historic incumbents.", "translate_tts": "that are coming in relative to the big large historic incumbents", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:23.985", "mode": "azero-full", "language": "en", "target": "en", "text": "And I would tell you there that you you know this.", "text_tts": "tell you there that you you know this", "translate": "And I would tell you there that you you know this.", "translate_tts": "And I would tell you there that you you know this", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:30.698", "mode": "azero-full", "language": "en", "target": "en", "text": "There's significant household penetration gains still for the energy category as it relates other beverage", "text_tts": "category as it relates other beverage", "translate": "There's significant household penetration gains still for the energy category as it relates other beverage", "translate_tts": "Theres significant household penetration gains still for the energy category as it relates other beverage", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:36.309", "mode": "azero-full", "language": "en", "target": "en", "text": "categories think CSDs. Last thing I'd tell you on energy is we continue to be", "text_tts": "", "translate": "categories think CSDs. Last thing I'd tell you on energy is we continue to be", "translate_tts": "categories think CSDs Last thing Id tell you on energy is we continue to be", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:38.108", "mode": "azero-full", "language": "en", "target": "en", "text": "excited about our position with C four.", "text_tts": "our position with C four", "translate": "excited about our position with C four.", "translate_tts": "excited about our position with C four", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:46.374", "mode": "azero-full", "language": "en", "target": "en", "text": "C four has strong momentum. I think in the quarter, our C four business on a retail sales basis grew about thirty percent sign.", "text_tts": "a retail sales basis grew about thirty percent sign", "translate": "C four has strong momentum. I think in the quarter, our C four business on a retail sales basis grew about thirty percent sign.", "translate_tts": "C four has strong momentum I think in the quarter our C four business on a retail sales basis grew about thirty percent sign", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:51.006", "mode": "azero-full", "language": "en", "target": "en", "text": "And at only three percent market share, we believe we have meaningful runway for growth.", "text_tts": "lieve we have meaningful runway for growth", "translate": "And at only three percent market share, we believe we have meaningful runway for growth.", "translate_tts": "And at only three percent market share we believe we have meaningful runway for growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Kofer (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:56.898", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Chris.", "text_tts": "comes from Chris", "translate": "The next question comes from Chris.", "translate_tts": "The next question comes from Chris", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:59.299", "mode": "azero-full", "language": "en", "target": "en", "text": "carry with Wells Fargo Securities", "text_tts": "Wells Fargo Securities", "translate": "carry with Wells Fargo Securities", "translate_tts": "carry with Wells Fargo Securities", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:00.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:03.329", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, everyone.", "text_tts": "Hey good morning everyone", "translate": "Hey, good morning, everyone.", "translate_tts": "Hey good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:06.421", "mode": "azero-full", "language": "en", "target": "en", "text": "So I wanted to.", "text_tts": "wanted to", "translate": "So I wanted to.", "translate_tts": "So I wanted to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:11.239", "mode": "azero-full", "language": "en", "target": "en", "text": "just follow up on some of the back half commentary, which has been", "text_tts": "commentary which has been", "translate": "just follow up on some of the back half commentary, which has been", "translate_tts": "just follow up on some of the back half commentary which has been", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:12.962", "mode": "azero-full", "language": "en", "target": "en", "text": "well covered.", "text_tts": "well covered", "translate": "well covered.", "translate_tts": "well covered", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:14.666", "mode": "azero-full", "language": "en", "target": "en", "text": "But in the U S Coffee business.", "text_tts": "e business", "translate": "But in the U S Coffee business.", "translate_tts": "But in the U S Coffee business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:15.307", "mode": "azero-full", "language": "en", "target": "en", "text": "We've seen this.", "text_tts": "Weve seen this", "translate": "We've seen this.", "translate_tts": "Weve seen this", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:16.855", "mode": "azero-full", "language": "en", "target": "en", "text": "Stabilization.", "text_tts": "Stabilization", "translate": "Stabilization.", "translate_tts": "Stabilization", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:20.200", "mode": "azero-full", "language": "en", "target": "en", "text": "there is a sequential improvement in pods.", "text_tts": "improvement in pods", "translate": "there is a sequential improvement in pods.", "translate_tts": "there is a sequential improvement in pods", "is_final": false, "emotion": "", "events": "😮📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:21.468", "mode": "azero-full", "language": "en", "target": "en", "text": "specifically.", "text_tts": "specifically", "translate": "specifically.", "translate_tts": "specifically", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:23.290", "mode": "azero-full", "language": "en", "target": "en", "text": "I know you're talking about.", "text_tts": "I know youre talking about", "translate": "I know you're talking about.", "translate_tts": "I know youre talking about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:26.711", "mode": "azero-full", "language": "en", "target": "en", "text": "muted performance for the full year, but", "text_tts": "for the full year but", "translate": "muted performance for the full year, but", "translate_tts": "muted performance for the full year but", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:32.999", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there any reason to believe that going into the back half of the year, this stabilization, to your mind, would not", "text_tts": "o your mind would not", "translate": "Is there any reason to believe that going into the back half of the year, this stabilization, to your mind, would not", "translate_tts": "Is there any reason to believe that going into the back half of the year this stabilization to your mind would not", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:33.461", "mode": "azero-full", "language": "en", "target": "en", "text": "sustain.", "text_tts": "sustain", "translate": "sustain.", "translate_tts": "sustain", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:38.295", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe even continue to improve as you fold in partners?", "text_tts": "partners", "translate": "maybe even continue to improve as you fold in partners?", "translate_tts": "maybe even continue to improve as you fold in partners", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:41.135", "mode": "azero-full", "language": "en", "target": "en", "text": "And similarly, is there any reason?", "text_tts": "ly is there any reason", "translate": "And similarly, is there any reason?", "translate_tts": "And similarly is there any reason", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:45.308", "mode": "azero-full", "language": "en", "target": "en", "text": "to your mind that the pricing that we've seen, which dipped down a little bit,", "text_tts": "ped down a little bit", "translate": "to your mind that the pricing that we've seen, which dipped down a little bit,", "translate_tts": "to your mind that the pricing that weve seen which dipped down a little bit", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:49.075", "mode": "azero-full", "language": "en", "target": "en", "text": "should materially improve into the back half, so it's a bit of", "text_tts": "bit of", "translate": "should materially improve into the back half, so it's a bit of", "translate_tts": "should materially improve into the back half so its a bit of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:54.190", "mode": "azero-full", "language": "en", "target": "en", "text": "opposite questions between the two. And if I could seek this in just given where at the end of the call, but", "text_tts": "in just given where at the end of the call but", "translate": "opposite questions between the two. And if I could seek this in just given where at the end of the call, but", "translate_tts": "opposite questions between the two And if I could seek this in just given where at the end of the call but", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:58.900", "mode": "azero-full", "language": "en", "target": "en", "text": "the back half in US refreshment improvement is is there a way that you'd frame", "text_tts": "way that youd frame", "translate": "the back half in US refreshment improvement is is there a way that you'd frame", "translate_tts": "the back half in US refreshment improvement is is there a way that youd frame", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:06.365", "mode": "azero-full", "language": "en", "target": "en", "text": "the contribution from the distribution partnership ramp relative to innovation is it mostly distribution and innovation", "text_tts": "ovation is it mostly distribution and innovation", "translate": "the contribution from the distribution partnership ramp relative to innovation is it mostly distribution and innovation", "translate_tts": "the contribution from the distribution partnership ramp relative to innovation is it mostly distribution and innovation", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:12.731", "mode": "azero-full", "language": "en", "target": "en", "text": "is a is a kicker so you know, thanks for those two on on on coffee and and u s refreshments in the back half.", "text_tts": "ose two on on on coffee and and u s refreshments in the back half", "translate": "is a is a kicker so you know, thanks for those two on on on coffee and and u s refreshments in the back half.", "translate_tts": "is a is a kicker so you know thanks for those two on on on coffee and and u s refreshments in the back half", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:18.641", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, got it, Chris. So let's start with coffee, back half, and then we'll go to Ref Bev.", "text_tts": "half and then well go to Ref Bev", "translate": "Yeah, got it, Chris. So let's start with coffee, back half, and then we'll go to Ref Bev.", "translate_tts": "Yeah got it Chris So lets start with coffee back half and then well go to Ref Bev", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:26.372", "mode": "azero-full", "language": "en", "target": "en", "text": "As you said, we are encouraged by the slow and steady progress we're seeing in K Cup volume trends.", "text_tts": "K Cup volume trends", "translate": "As you said, we are encouraged by the slow and steady progress we're seeing in K Cup volume trends.", "translate_tts": "As you said we are encouraged by the slow and steady progress were seeing in K Cup volume trends", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:35.232", "mode": "azero-full", "language": "en", "target": "en", "text": "And I will point out that we've now had four consecutive quarters of sequential improvement in K Cup volume.", "text_tts": "t in K Cup volume", "translate": "And I will point out that we've now had four consecutive quarters of sequential improvement in K Cup volume.", "translate_tts": "And I will point out that weve now had four consecutive quarters of sequential improvement in K Cup volume", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:44.335", "mode": "azero-full", "language": "en", "target": "en", "text": "And we were pleased to see our K Cup shipments stabilize in the second quarter, flat, I think up twenty basis points. So", "text_tts": "asis points So", "translate": "And we were pleased to see our K Cup shipments stabilize in the second quarter, flat, I think up twenty basis points. So", "translate_tts": "And we were pleased to see our K Cup shipments stabilize in the second quarter flat I think up twenty basis points So", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:59.762", "mode": "azero-full", "language": "en", "target": "en", "text": "this slow and steady improvement trend is clearly there. There's always going to be potential for quarter to quarter lumpiness, but I would expect that the H two second half pod shipment trend will improve versus H one, in particular", "text_tts": "rsus H one in particular", "translate": "this slow and steady improvement trend is clearly there. There's always going to be potential for quarter to quarter lumpiness, but I would expect that the H two second half pod shipment trend will improve versus H one, in particular", "translate_tts": "this slow and steady improvement trend is clearly there Theres always going to be potential for quarter to quarter lumpiness but I would expect that the H two second half pod shipment trend will improve versus H one in particular", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:00.552", "mode": "azero-full", "language": "en", "target": "en", "text": "in in Q four.", "text_tts": "in in Q four", "translate": "in in Q four.", "translate_tts": "in in Q four", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:07.588", "mode": "azero-full", "language": "en", "target": "en", "text": "And indeed, that improvement has been underpinned by the progress we're making in our owned and licensed", "text_tts": "wned and licensed", "translate": "And indeed, that improvement has been underpinned by the progress we're making in our owned and licensed", "translate_tts": "And indeed that improvement has been underpinned by the progress were making in our owned and licensed", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:13.803", "mode": "azero-full", "language": "en", "target": "en", "text": "business, the market share progress we're seeing. I referenced some successful innovation", "text_tts": "renced some successful innovation", "translate": "business, the market share progress we're seeing. I referenced some successful innovation", "translate_tts": "business the market share progress were seeing I referenced some successful innovation", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:21.772", "mode": "azero-full", "language": "en", "target": "en", "text": "the work we're doing again in the three areas around affordability, premiumization, cold coffee. We have a big push into cold coffee in the back half.", "text_tts": "push into cold coffee in the back half", "translate": "the work we're doing again in the three areas around affordability, premiumization, cold coffee. We have a big push into cold coffee in the back half.", "translate_tts": "the work were doing again in the three areas around affordability premiumization cold coffee We have a big push into cold coffee in the back half", "is_final": false, "emotion": "", "events": "👨📯✔📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:22.583", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, that's pods.", "text_tts": "Ah thats pods", "translate": "Ah, that's pods.", "translate_tts": "Ah thats pods", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:31.511", "mode": "azero-full", "language": "en", "target": "en", "text": "that's refreshers. That's also our new brew and chill brewer. And that'll be the first brewer that actually brews out a cold", "text_tts": "brewer that actually brews out a cold", "translate": "that's refreshers. That's also our new brew and chill brewer. And that'll be the first brewer that actually brews out a cold", "translate_tts": "thats refreshers Thats also our new brew and chill brewer And thatll be the first brewer that actually brews out a cold", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:32.535", "mode": "azero-full", "language": "en", "target": "en", "text": "cup of coffee. So", "text_tts": "So", "translate": "cup of coffee. So", "translate_tts": "cup of coffee So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:39.190", "mode": "azero-full", "language": "en", "target": "en", "text": "feeling good about the progress in coffee and the back half.", "text_tts": "e back half", "translate": "feeling good about the progress in coffee and the back half.", "translate_tts": "feeling good about the progress in coffee and the back half", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:40.187", "mode": "azero-full", "language": "en", "target": "en", "text": "As it relates.", "text_tts": "As it relates", "translate": "As it relates.", "translate_tts": "As it relates", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:41.651", "mode": "azero-full", "language": "en", "target": "en", "text": "refreshment beverages.", "text_tts": "refreshment beverages", "translate": "refreshment beverages.", "translate_tts": "refreshment beverages", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:47.590", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm pleased with both the base business and the new partners and", "text_tts": "partners and", "translate": "I'm pleased with both the base business and the new partners and", "translate_tts": "Im pleased with both the base business and the new partners and", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:54.191", "mode": "azero-full", "language": "en", "target": "en", "text": "They will both play a meaningful role in the back half. The ramp, as I said earlier, will be", "text_tts": "earlier will be", "translate": "They will both play a meaningful role in the back half. The ramp, as I said earlier, will be", "translate_tts": "They will both play a meaningful role in the back half The ramp as I said earlier will be", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:02.216", "mode": "azero-full", "language": "en", "target": "en", "text": "more around what we see from partner contribution, Electroleet, La Calom, C four, et cetera.", "text_tts": "Electroleet La Calom C four et cetera", "translate": "more around what we see from partner contribution, Electroleet, La Calom, C four, et cetera.", "translate_tts": "more around what we see from partner contribution Electroleet La Calom C four et cetera", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:10.036", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think we've said earlier that on a full year basis, we expect those new partnerships to add about two hundred basis points", "text_tts": "s to add about two hundred basis points", "translate": "And I think we've said earlier that on a full year basis, we expect those new partnerships to add about two hundred basis points", "translate_tts": "And I think weve said earlier that on a full year basis we expect those new partnerships to add about two hundred basis points", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:11.255", "mode": "azero-full", "language": "en", "target": "en", "text": "to total company net sales.", "text_tts": "net sales", "translate": "to total company net sales.", "translate_tts": "to total company net sales", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:14.277", "mode": "azero-full", "language": "en", "target": "en", "text": "And I would tell you, we continue to feel good about that number.", "text_tts": "we continue to feel good about that number", "translate": "And I would tell you, we continue to feel good about that number.", "translate_tts": "And I would tell you we continue to feel good about that number", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:19.423", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from", "text_tts": "comes from", "translate": "The next question comes from", "translate_tts": "The next question comes from", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:22.300", "mode": "azero-full", "language": "en", "target": "en", "text": "Bonnie Herzog with Goldman Sachs.", "text_tts": "zog with Goldman Sachs", "translate": "Bonnie Herzog with Goldman Sachs.", "translate_tts": "Bonnie Herzog with Goldman Sachs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:23.647", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:31.200", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thank you. Good morning, everyone. I have a question on your international business. It's", "text_tts": "l business Its", "translate": "All right, thank you. Good morning, everyone. I have a question on your international business. It's", "translate_tts": "All right thank you Good morning everyone I have a question on your international business Its", "is_final": false, "emotion": "😊", "events": "🦆🦢💬👂👩📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:35.433", "mode": "azero-full", "language": "en", "target": "en", "text": "clear you've been making a significant push. So curious to hear what you believe", "text_tts": "what you believe", "translate": "clear you've been making a significant push. So curious to hear what you believe", "translate_tts": "clear youve been making a significant push So curious to hear what you believe", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:39.880", "mode": "azero-full", "language": "en", "target": "en", "text": "are the key drivers that are going to allow you to continue to win internationally? And", "text_tts": "to win internationally And", "translate": "are the key drivers that are going to allow you to continue to win internationally? And", "translate_tts": "are the key drivers that are going to allow you to continue to win internationally And", "is_final": false, "emotion": "😊", "events": "👃👂👩📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:41.286", "mode": "azero-full", "language": "en", "target": "en", "text": "seconds.", "text_tts": "seconds", "translate": "seconds.", "translate_tts": "seconds", "is_final": false, "emotion": "", "events": "🦆🦢", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:49.634", "mode": "azero-full", "language": "en", "target": "en", "text": "how will you evaluate whether it's best to enter new markets organically or possibly through acquisitions? And then", "text_tts": "And then", "translate": "how will you evaluate whether it's best to enter new markets organically or possibly through acquisitions? And then", "translate_tts": "how will you evaluate whether its best to enter new markets organically or possibly through acquisitions And then", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:55.638", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, what percentage of your sales do you think your international business could ultimately represent?", "text_tts": "international business could ultimately represent", "translate": "Finally, what percentage of your sales do you think your international business could ultimately represent?", "translate_tts": "Finally what percentage of your sales do you think your international business could ultimately represent", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:56.095", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:12.968", "mode": "azero-full", "language": "en", "target": "en", "text": "Bonnie, good morning. So you're right. International is doing well. We said that this will be a growth driver for our business for overall KDP, and we are very pleased with the momentum in our International segment.", "text_tts": "our International segment", "translate": "Bonnie, good morning. So you're right. International is doing well. We said that this will be a growth driver for our business for overall KDP, and we are very pleased with the momentum in our International segment.", "translate_tts": "Bonnie good morning So youre right International is doing well We said that this will be a growth driver for our business for overall KDP and we are very pleased with the momentum in our International segment", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:19.471", "mode": "azero-full", "language": "en", "target": "en", "text": "This performance basically reflects combination of growing categories as well as share gains.", "text_tts": "well as share gains", "translate": "This performance basically reflects combination of growing categories as well as share gains.", "translate_tts": "This performance basically reflects combination of growing categories as well as share gains", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:29.618", "mode": "azero-full", "language": "en", "target": "en", "text": "So a geographic and category wide strength expansion, and we're seeing low and no alcohol in Canada and Mexico, and we're also seeing pentagonal line extension in Mexico.", "text_tts": "o seeing pentagonal line extension in Mexico", "translate": "So a geographic and category wide strength expansion, and we're seeing low and no alcohol in Canada and Mexico, and we're also seeing pentagonal line extension in Mexico.", "translate_tts": "So a geographic and category wide strength expansion and were seeing low and no alcohol in Canada and Mexico and were also seeing pentagonal line extension in Mexico", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:33.563", "mode": "azero-full", "language": "en", "target": "en", "text": "We're investing in route to market and in cooler in Mexico.", "text_tts": "in route to market and in cooler in Mexico", "translate": "We're investing in route to market and in cooler in Mexico.", "translate_tts": "Were investing in route to market and in cooler in Mexico", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:40.286", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're seeing the execution there. And also the local team, they understand the market consumer.", "text_tts": "consumer", "translate": "and we're seeing the execution there. And also the local team, they understand the market consumer.", "translate_tts": "and were seeing the execution there And also the local team they understand the market consumer", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:43.470", "mode": "azero-full", "language": "en", "target": "en", "text": "You're seeing the on in license pod momentum in Canada.", "text_tts": "n Canada", "translate": "You're seeing the on in license pod momentum in Canada.", "translate_tts": "Youre seeing the on in license pod momentum in Canada", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:50.650", "mode": "azero-full", "language": "en", "target": "en", "text": "And we continue to have confidence that this growth accretive contribution from international will continue.", "text_tts": "tinue", "translate": "And we continue to have confidence that this growth accretive contribution from international will continue.", "translate_tts": "And we continue to have confidence that this growth accretive contribution from international will continue", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:53.647", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding your question on the future market,", "text_tts": "the future market", "translate": "Regarding your question on the future market,", "translate_tts": "Regarding your question on the future market", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:00.569", "mode": "azero-full", "language": "en", "target": "en", "text": "First, we have a lot of work to do in our base businesses, basically Mexico and Canada and LAB.", "text_tts": "d Canada and LAB", "translate": "First, we have a lot of work to do in our base businesses, basically Mexico and Canada and LAB.", "translate_tts": "First we have a lot of work to do in our base businesses basically Mexico and Canada and LAB", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:04.209", "mode": "azero-full", "language": "en", "target": "en", "text": "and we have significant opportunity to drive outside growth.", "text_tts": "opportunity to drive outside growth", "translate": "and we have significant opportunity to drive outside growth.", "translate_tts": "and we have significant opportunity to drive outside growth", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:05.660", "mode": "azero-full", "language": "en", "target": "en", "text": "But we do look at ah.", "text_tts": "ah", "translate": "But we do look at ah.", "translate_tts": "But we do look at ah", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:12.330", "mode": "azero-full", "language": "en", "target": "en", "text": "both inorganic and organic strategy to unlock this potential.", "text_tts": "this potential", "translate": "both inorganic and organic strategy to unlock this potential.", "translate_tts": "both inorganic and organic strategy to unlock this potential", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:13.705", "mode": "azero-full", "language": "en", "target": "en", "text": "we have the similar model.", "text_tts": "model", "translate": "we have the similar model.", "translate_tts": "we have the similar model", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:18.281", "mode": "azero-full", "language": "en", "target": "en", "text": "in those markets, what we have in US in a buy, build and partner model.", "text_tts": "a buy build and partner model", "translate": "in those markets, what we have in US in a buy, build and partner model.", "translate_tts": "in those markets what we have in US in a buy build and partner model", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:18.463", "mode": "azero-full", "language": "en", "target": "en", "text": "but", "text_tts": "but", "translate": "but", "translate_tts": "but", "is_final": false, "emotion": "", "events": "🤮👂🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:29.107", "mode": "azero-full", "language": "en", "target": "en", "text": "And we will look at some international markets to see whether we can make some inorganic entry. But main focus right now is", "text_tts": "But main focus right now is", "translate": "And we will look at some international markets to see whether we can make some inorganic entry. But main focus right now is", "translate_tts": "And we will look at some international markets to see whether we can make some inorganic entry But main focus right now is", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:32.179", "mode": "azero-full", "language": "en", "target": "en", "text": "is driving what we're driving in Mexico. And", "text_tts": "what were driving in Mexico And", "translate": "is driving what we're driving in Mexico. And", "translate_tts": "is driving what were driving in Mexico And", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:32.504", "mode": "azero-full", "language": "en", "target": "en", "text": "and Canada.", "text_tts": "and Canada", "translate": "and Canada.", "translate_tts": "and Canada", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:35.495", "mode": "azero-full", "language": "en", "target": "en", "text": "And while I don't have a, a number,", "text_tts": "I dont have a a number", "translate": "And while I don't have a, a number,", "translate_tts": "And while I dont have a a number", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:48.877", "mode": "azero-full", "language": "en", "target": "en", "text": "to give that what will be the mix of it, but the math you see last five years, international has grown close to double digit CAGR, and we expect", "text_tts": "le digit CAGR and we expect", "translate": "to give that what will be the mix of it, but the math you see last five years, international has grown close to double digit CAGR, and we expect", "translate_tts": "to give that what will be the mix of it but the math you see last five years international has grown close to double digit CAGR and we expect", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:51.041", "mode": "azero-full", "language": "en", "target": "en", "text": "similar type of growth coming.", "text_tts": "growth coming", "translate": "similar type of growth coming.", "translate_tts": "similar type of growth coming", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:51.601", "mode": "azero-full", "language": "en", "target": "en", "text": "to the business.", "text_tts": "to the business", "translate": "to the business.", "translate_tts": "to the business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:57.063", "mode": "azero-full", "language": "en", "target": "en", "text": "Our last question today will come from Filippo Balorni with Sifi.", "text_tts": "ni with Sifi", "translate": "Our last question today will come from Filippo Balorni with Sifi.", "translate_tts": "Our last question today will come from Filippo Balorni with Sifi", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:57.826", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "🌋🔥", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:15.325", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, everyone. So, Tim, I wanted to go back to US coffee and the second half outlook. Obviously good to see the volume improvement in pods and the total segment, but obviously pricing came in.", "text_tts": "al segment but obviously pricing came in", "translate": "Hey, good morning, everyone. So, Tim, I wanted to go back to US coffee and the second half outlook. Obviously good to see the volume improvement in pods and the total segment, but obviously pricing came in.", "translate_tts": "Hey good morning everyone So Tim I wanted to go back to US coffee and the second half outlook Obviously good to see the volume improvement in pods and the total segment but obviously pricing came in", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:17.241", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, more sequentially.", "text_tts": "tially", "translate": "Ah, more sequentially.", "translate_tts": "Ah more sequentially", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:28.384", "mode": "azero-full", "language": "en", "target": "en", "text": "So should we expect this level of promotional activity to remain consistent in the second half? Would you think about maybe reducing a bit the promotional intensity?", "text_tts": "bit the promotional intensity", "translate": "So should we expect this level of promotional activity to remain consistent in the second half? Would you think about maybe reducing a bit the promotional intensity?", "translate_tts": "So should we expect this level of promotional activity to remain consistent in the second half Would you think about maybe reducing a bit the promotional intensity", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:38.971", "mode": "azero-full", "language": "en", "target": "en", "text": "And do you need that level of promotional activity to get further volume improvement in the second half? Just to give some context, that will be helpful. Thank you.", "text_tts": "e some context that will be helpful Thank you", "translate": "And do you need that level of promotional activity to get further volume improvement in the second half? Just to give some context, that will be helpful. Thank you.", "translate_tts": "And do you need that level of promotional activity to get further volume improvement in the second half Just to give some context that will be helpful Thank you", "is_final": false, "emotion": "", "events": "💬👂👨📯🏠🔊🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:39.330", "mode": "azero-full", "language": "en", "target": "en", "text": "Thankfully Paul.", "text_tts": "Thankfully Paul", "translate": "Thankfully Paul.", "translate_tts": "Thankfully Paul", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:47.615", "mode": "azero-full", "language": "en", "target": "en", "text": "as the pioneer here in single serving the category steward, we're most focused on high quality activity", "text_tts": "", "translate": "as the pioneer here in single serving the category steward, we're most focused on high quality activity", "translate_tts": "as the pioneer here in single serving the category steward were most focused on high quality activity", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:48.915", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive sustainable.", "text_tts": "to drive sustainable", "translate": "to drive sustainable.", "translate_tts": "to drive sustainable", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:49.193", "mode": "azero-full", "language": "en", "target": "en", "text": "single serve.", "text_tts": "single serve", "translate": "single serve.", "translate_tts": "single serve", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:52.928", "mode": "azero-full", "language": "en", "target": "en", "text": "category growth. And that's, of course, for us,", "text_tts": "thats of course for us", "translate": "category growth. And that's, of course, for us,", "translate_tts": "category growth And thats of course for us", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:58.071", "mode": "azero-full", "language": "en", "target": "en", "text": "but for all of our participants and all of our partners in the Keurig ecosystem. And that", "text_tts": "in the Keurig ecosystem And that", "translate": "but for all of our participants and all of our partners in the Keurig ecosystem. And that", "translate_tts": "but for all of our participants and all of our partners in the Keurig ecosystem And that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:59.906", "mode": "azero-full", "language": "en", "target": "en", "text": "includes our work on innovation,", "text_tts": "work on innovation", "translate": "includes our work on innovation,", "translate_tts": "includes our work on innovation", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:06.622", "mode": "azero-full", "language": "en", "target": "en", "text": "in consumer marketing, value messaging, both on brewers and on pots.", "text_tts": "and on pots", "translate": "in consumer marketing, value messaging, both on brewers and on pots.", "translate_tts": "in consumer marketing value messaging both on brewers and on pots", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:09.022", "mode": "azero-full", "language": "en", "target": "en", "text": "That said, right now, there are some", "text_tts": "right now there are some", "translate": "That said, right now, there are some", "translate_tts": "That said right now there are some", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:13.590", "mode": "azero-full", "language": "en", "target": "en", "text": "promotional dynamics at play in the category. And", "text_tts": "at play in the category And", "translate": "promotional dynamics at play in the category. And", "translate_tts": "promotional dynamics at play in the category And", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:14.321", "mode": "azero-full", "language": "en", "target": "en", "text": "In response to that.", "text_tts": "In response to that", "translate": "In response to that.", "translate_tts": "In response to that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:26.008", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of at the end of the year and early this year, we did take some steps to appropriately position ourselves versus competition. I think inherent in your question is this tension, Filippo, that", "text_tts": "tension Filippo that", "translate": "kind of at the end of the year and early this year, we did take some steps to appropriately position ourselves versus competition. I think inherent in your question is this tension, Filippo, that", "translate_tts": "kind of at the end of the year and early this year we did take some steps to appropriately position ourselves versus competition I think inherent in your question is this tension Filippo that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:30.285", "mode": "azero-full", "language": "en", "target": "en", "text": "the building backdrop around green coffee prices,", "text_tts": "around green coffee prices", "translate": "the building backdrop around green coffee prices,", "translate_tts": "the building backdrop around green coffee prices", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:47.805", "mode": "azero-full", "language": "en", "target": "en", "text": "is a bit at odds with some of the promotional activity. And I would say over long term, does not appear to be sustainable. So from our standpoint, of course, we're doing the right thing around striking that balance", "text_tts": "g around striking that balance", "translate": "is a bit at odds with some of the promotional activity. And I would say over long term, does not appear to be sustainable. So from our standpoint, of course, we're doing the right thing around striking that balance", "translate_tts": "is a bit at odds with some of the promotional activity And I would say over long term does not appear to be sustainable So from our standpoint of course were doing the right thing around striking that balance", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:51.376", "mode": "azero-full", "language": "en", "target": "en", "text": "around protecting our positions.", "text_tts": "our positions", "translate": "around protecting our positions.", "translate_tts": "around protecting our positions", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:59.455", "mode": "azero-full", "language": "en", "target": "en", "text": "and making sure that we also have the margin structure we need to continue to drive the entire ecosystem.", "text_tts": "drive the entire ecosystem", "translate": "and making sure that we also have the margin structure we need to continue to drive the entire ecosystem.", "translate_tts": "and making sure that we also have the margin structure we need to continue to drive the entire ecosystem", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:08.349", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, part of that is the way that we manage commodities and our hedging position, which I think we've shared in the past, is usually six to nine months out.", "text_tts": "past is usually six to nine months out", "translate": "Obviously, part of that is the way that we manage commodities and our hedging position, which I think we've shared in the past, is usually six to nine months out.", "translate_tts": "Obviously part of that is the way that we manage commodities and our hedging position which I think weve shared in the past is usually six to nine months out", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:15.950", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that means the higher green coffee could begin to impact our P and L progressively.", "text_tts": "rogressively", "translate": "And so that means the higher green coffee could begin to impact our P and L progressively.", "translate_tts": "And so that means the higher green coffee could begin to impact our P and L progressively", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:17.250", "mode": "azero-full", "language": "en", "target": "en", "text": "over the course of H two. So,", "text_tts": "of H two So", "translate": "over the course of H two. So,", "translate_tts": "over the course of H two So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:22.948", "mode": "azero-full", "language": "en", "target": "en", "text": "second half. So we're going to continue to closely monitor this situation. Our intent here", "text_tts": "t here", "translate": "second half. So we're going to continue to closely monitor this situation. Our intent here", "translate_tts": "second half So were going to continue to closely monitor this situation Our intent here", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:25.462", "mode": "azero-full", "language": "en", "target": "en", "text": "is to responsibly manage our price gaps", "text_tts": "responsibly manage our price gaps", "translate": "is to responsibly manage our price gaps", "translate_tts": "is to responsibly manage our price gaps", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:32.001", "mode": "azero-full", "language": "en", "target": "en", "text": "while also protecting our ability to fund high quality reinvestment to drive the single serve category.", "text_tts": "ity reinvestment to drive the single serve category", "translate": "while also protecting our ability to fund high quality reinvestment to drive the single serve category.", "translate_tts": "while also protecting our ability to fund high quality reinvestment to drive the single serve category", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Balorni (Sifi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:35.664", "mode": "azero-full", "language": "en", "target": "en", "text": "This concludes our question and answer session.", "text_tts": "s our question and answer session", "translate": "This concludes our question and answer session.", "translate_tts": "This concludes our question and answer session", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:37.163", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to turn the conference.", "text_tts": "the conference", "translate": "I would like to turn the conference.", "translate_tts": "I would like to turn the conference", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:40.823", "mode": "azero-full", "language": "en", "target": "en", "text": "Back over to Jane Gelfond for any closing remarks.", "text_tts": "ne Gelfond for any closing remarks", "translate": "Back over to Jane Gelfond for any closing remarks.", "translate_tts": "Back over to Jane Gelfond for any closing remarks", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:47.263", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Drew, and thank you, everyone, for participating this morning. We appreciate your support.", "text_tts": "this morning We appreciate your support", "translate": "Thank you, Drew, and thank you, everyone, for participating this morning. We appreciate your support.", "translate_tts": "Thank you Drew and thank you everyone for participating this morning We appreciate your support", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:52.145", "mode": "azero-full", "language": "en", "target": "en", "text": "Investor Relations is available all day to answer any follow up questions you may have.", "text_tts": "follow up questions you may have", "translate": "Investor Relations is available all day to answer any follow up questions you may have.", "translate_tts": "Investor Relations is available all day to answer any follow up questions you may have", "is_final": false, "emotion": "", "events": "😤👂👨📯📞🌠", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:53.562", "mode": "azero-full", "language": "en", "target": "en", "text": "Appreciate it and have a great day.", "text_tts": "ve a great day", "translate": "Appreciate it and have a great day.", "translate_tts": "Appreciate it and have a great day", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jane Gelfin (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:00.695", "mode": "azero-full", "language": "en", "target": "en", "text": "The conference has now concluded. Thank you for attending today's presentation. You may now disconnect.", "text_tts": "attending todays presentation You may now disconnect", "translate": "The conference has now concluded. Thank you for attending today's presentation. You may now disconnect.", "translate_tts": "The conference has now concluded Thank you for attending todays presentation You may now disconnect", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:01.582", "mode": "azero-full", "language": "en", "target": "en", "text": "p p p pccccccccccccccccccccccccccccccccccccccc", "text_tts": "p p p pccccccccccccccccccccccccccccccccccccccc", "translate": "p p p pccccccccccccccccccccccccccccccccccccccc", "translate_tts": "p p p pccccccccccccccccccccccccccccccccccccccc", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "a78d0fcf-4212-46c2-8cd2-b392c6246187", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Index.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Index.json new file mode 100644 index 0000000000000000000000000000000000000000..cda7451aa89a0c568478c73852efdb17ba19354d --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Index.json @@ -0,0 +1,106 @@ +[ + { + "uid": "keys_20250423_EC", + "ticker": "keys", + "event_type": "EarningsCall", + "year_quarter": "2025Q1", + "event_start_et": "2025-02-25 16:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "KEYS_Keysight_Q1_2025_Earnings_Conference_Call_Emotion.txt", + "stock_price": "KEYS_Nasdaq_Stockprice.json", + "sound_file": "$KEYS_Keysight_Q1_2025_Earnings_Conference_Call.mp3", + "sound_url": "" + }, + { + "uid": "keys_20240723_EC", + "ticker": "keys", + "event_type": "EarningsCall", + "year_quarter": "2024Q4", + "event_start_et": "2024-11-19 16:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "Keysight_Technologies_(NYSE_KEYS)_-_Q4_2024_Earnings_Call_Emotion.txt", + "stock_price": "KEYS_Nasdaq_Stockprice.json", + "sound_file": "Keysight_Technologies_(NYSE_KEYS)_-_Q4_2024_Earnings_Call.mp3", + "sound_url": "" + }, + { + "uid": "keys_20240722_EC", + "ticker": "keys", + "event_type": "EarningsCall", + "year_quarter": "2024Q3", + "event_start_et": "2024-08-20 16:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "Keysight_Technologies_(NYSE_KEYS)_-_Q3_2024_Earnings_Call_Emotion.txt", + "stock_price": "KEYS_Nasdaq_Stockprice.json", + "sound_file": "Keysight_Technologies_(NYSE_KEYS)_-_Q3_2024_Earnings_Call.mp3", + "sound_url": "" + }, + { + "uid": "keys_20240502_EC", + "ticker": "keys", + "event_type": "EarningsCall", + "year_quarter": "2024Q2", + "event_start_et": "2024-05-20 16:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "Keysight_Technologies_(NYSE_KEYS)_-_Q2_2024_Earnings_Call_Emotion.txt", + "stock_price": "KEYS_Nasdaq_Stockprice.json", + "sound_file": "Keysight_Technologies_(NYSE_KEYS)_-_Q2_2024_Earnings_Call.mp3", + "sound_url": "" + }, + { + "uid": "keys_20240213_EC", + "ticker": "keys", + "event_type": "EarningsCall", + "year_quarter": "2024Q1", + "event_start_et": "2024-02-20 16:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "KEYS_Keysight_Technologies_Q1_2024_Earnings_Conference_Call_Emotion.txt", + "stock_price": "KEYS_Nasdaq_Stockprice.json", + "sound_file": "$KEYS_Keysight_Technologies_Q1_2024_Earnings_Conference_Call.mp3", + "sound_url": "" + }, + { + "uid": "keys_20231025_EC", + "ticker": "keys", + "event_type": "EarningsCall", + "year_quarter": "2023Q4", + "event_start_et": "2023-11-20 16:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "KEYS_Keysight_Technologies_Inc_Q4_2023_Earnings_Conference_Call_Emotion.txt", + "stock_price": "KEYS_Nasdaq_Stockprice.json", + "sound_file": "$KEYS_Keysight_Technologies_Inc_Q4_2023_Earnings_Conference_Call.mp3", + "sound_url": "" + }, + { + "uid": "keys_20230725_EC", + "ticker": "keys", + "event_type": "EarningsCall", + "year_quarter": "2023Q3", + "event_start_et": "2023-08-17 16:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "Keysight_Technologies_Inc_Q3_2023_Earnings_Call_Emotion.txt", + "stock_price": "KEYS_Nasdaq_Stockprice.json", + "sound_file": "Keysight_Technologies_Inc_Q3_2023_Earnings_Call.mp3", + "sound_url": "" + }, + { + "uid": "keys_20230425_EC", + "ticker": "keys", + "event_type": "EarningsCall", + "year_quarter": "2023Q2", + "event_start_et": "2023-05-16 16:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "KEYS_Keysight_Technologies_Inc._Q2_2023_Earnings_Conference_Call_Emotion.txt", + "stock_price": "KEYS_Nasdaq_Stockprice.json", + "sound_file": "$KEYS_Keysight_Technologies_Inc._Q2_2023_Earnings_Conference_Call.mp3", + "sound_url": "" + } +] \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Keysight_Q1_2025_Earnings_Conference_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Keysight_Q1_2025_Earnings_Conference_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..ac856c625df42018420117be1b76b4d4b4c25e7f --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Keysight_Q1_2025_Earnings_Conference_Call_Emotion.txt @@ -0,0 +1,426 @@ +{"timestamp": "2025-07-17 03:26:22.746", "mode": "azero-full", "language": "en", "target": "en", "text": "Good day, ladies and gentlemen, and welcome to the Keysight Technologies Fiscal First Quarter twenty twenty five Earnings Conference Call.", "text_tts": "twenty twenty five Earnings Conference Call", "translate": "Good day, ladies and gentlemen, and welcome to the Keysight Technologies Fiscal First Quarter twenty twenty five Earnings Conference Call.", "translate_tts": "Good day ladies and gentlemen and welcome to the Keysight Technologies Fiscal First Quarter twenty twenty five Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Joel)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:26:25.032", "mode": "azero-full", "language": "en", "target": "en", "text": "My name is Joel, and I will be your operator today.", "text_tts": "I will be your operator today", "translate": "My name is Joel, and I will be your operator today.", "translate_tts": "My name is Joel and I will be your operator today", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Joel)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:26:29.770", "mode": "azero-full", "language": "en", "target": "en", "text": "If at any time during the conference, you need to reach an operator, please press Star Zero.", "text_tts": "operator please press Star Zero", "translate": "If at any time during the conference, you need to reach an operator, please press Star Zero.", "translate_tts": "If at any time during the conference you need to reach an operator please press Star Zero", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Joel)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:26:35.912", "mode": "azero-full", "language": "en", "target": "en", "text": "This call is being recorded today, Tuesday, february twenty fifth, twenty twenty five at one thirty PM Pacific time.", "text_tts": "y twenty five at one thirty PM Pacific time", "translate": "This call is being recorded today, Tuesday, february twenty fifth, twenty twenty five at one thirty PM Pacific time.", "translate_tts": "This call is being recorded today Tuesday february twenty fifth twenty twenty five at one thirty PM Pacific time", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Joel)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:26:40.110", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd now like to hand the call over to Harry Blount, Head of Investor Relations. Please go ahead, Mr. Blount.", "text_tts": "nvestor Relations Please go ahead Mr Blount", "translate": "I'd now like to hand the call over to Harry Blount, Head of Investor Relations. Please go ahead, Mr. Blount.", "translate_tts": "Id now like to hand the call over to Harry Blount Head of Investor Relations Please go ahead Mr Blount", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Joel)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:26:55.918", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and welcome, everyone, to Keysight's First Quarter Earnings Conference Call for Fiscal Year twenty twenty five. My name is Harry Blount. I have long admired Keysight as a market leader in accelerating innovation, and I'm delighted to join Keysight as Head of Investor Relations.", "text_tts": "join Keysight as Head of Investor Relations", "translate": "Thank you, and welcome, everyone, to Keysight's First Quarter Earnings Conference Call for Fiscal Year twenty twenty five. My name is Harry Blount. I have long admired Keysight as a market leader in accelerating innovation, and I'm delighted to join Keysight as Head of Investor Relations.", "translate_tts": "Thank you and welcome everyone to Keysights First Quarter Earnings Conference Call for Fiscal Year twenty twenty five My name is Harry Blount I have long admired Keysight as a market leader in accelerating innovation and Im delighted to join Keysight as Head of Investor Relations", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:02.171", "mode": "azero-full", "language": "en", "target": "en", "text": "Joining me are Keysight's president and CEO, Satish Dana Shakran, and our CFO, Neil Doherty.", "text_tts": "herty", "translate": "Joining me are Keysight's president and CEO, Satish Dana Shakran, and our CFO, Neil Doherty.", "translate_tts": "Joining me are Keysights president and CEO Satish Dana Shakran and our CFO Neil Doherty", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:27:16.361", "mode": "azero-full", "language": "en", "target": "en", "text": "In the Q and A section, we will be joined by Chief Customer Officer Mark Wallace. The press release and information to supplement today's discussion are on our website at investor dot keysight dot com under Financial Information and quarterly", "text_tts": "Financial Information and quarterly", "translate": "In the Q and A section, we will be joined by Chief Customer Officer Mark Wallace. The press release and information to supplement today's discussion are on our website at investor dot keysight dot com under Financial Information and quarterly", "translate_tts": "In the Q and A section we will be joined by Chief Customer Officer Mark Wallace The press release and information to supplement todays discussion are on our website at investor dot keysight dot com under Financial Information and quarterly", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:27:16.834", "mode": "azero-full", "language": "en", "target": "en", "text": "reports.", "text_tts": "reports", "translate": "reports.", "translate_tts": "reports", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:27:20.445", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's comments will refer to non GAAP financial measures.", "text_tts": "refer to non GAAP financial measures", "translate": "Today's comments will refer to non GAAP financial measures.", "translate_tts": "Todays comments will refer to non GAAP financial measures", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:27:28.472", "mode": "azero-full", "language": "en", "target": "en", "text": "We will also make reference to core growth, which excludes the impact of currency movements and acquisitions or divestitures completed within the last twelve months.", "text_tts": "acquisitions or divestitures completed within the last twelve months", "translate": "We will also make reference to core growth, which excludes the impact of currency movements and acquisitions or divestitures completed within the last twelve months.", "translate_tts": "We will also make reference to core growth which excludes the impact of currency movements and acquisitions or divestitures completed within the last twelve months", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:27:37.893", "mode": "azero-full", "language": "en", "target": "en", "text": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all comparisons are on a year over year basis, unless otherwise noted.", "text_tts": "year basis unless otherwise noted", "translate": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all comparisons are on a year over year basis, unless otherwise noted.", "translate_tts": "The most directly comparable GAAP financial metrics and reconciliations are on our website and all comparisons are on a year over year basis unless otherwise noted", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:27:43.082", "mode": "azero-full", "language": "en", "target": "en", "text": "We will make forward looking statements about the financial performance of the company on today's call.", "text_tts": "of the company on todays call", "translate": "We will make forward looking statements about the financial performance of the company on today's call.", "translate_tts": "We will make forward looking statements about the financial performance of the company on todays call", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:27:47.716", "mode": "azero-full", "language": "en", "target": "en", "text": "These statements are subject to risks and uncertainties and are only valid as of today.", "text_tts": "valid as of today", "translate": "These statements are subject to risks and uncertainties and are only valid as of today.", "translate_tts": "These statements are subject to risks and uncertainties and are only valid as of today", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:27:56.885", "mode": "azero-full", "language": "en", "target": "en", "text": "We assume no obligation to update them and encourage you to review our recent SEC filings for a more complete view of these risks and other factors.", "text_tts": "of these risks and other factors", "translate": "We assume no obligation to update them and encourage you to review our recent SEC filings for a more complete view of these risks and other factors.", "translate_tts": "We assume no obligation to update them and encourage you to review our recent SEC filings for a more complete view of these risks and other factors", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:28:04.335", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, management is scheduled to participate in the upcoming investor conferences hosted by Susquehanna Financial Group and Morgan Stanley.", "text_tts": "anna Financial Group and Morgan Stanley", "translate": "Lastly, management is scheduled to participate in the upcoming investor conferences hosted by Susquehanna Financial Group and Morgan Stanley.", "translate_tts": "Lastly management is scheduled to participate in the upcoming investor conferences hosted by Susquehanna Financial Group and Morgan Stanley", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:28:06.579", "mode": "azero-full", "language": "en", "target": "en", "text": "And now I will turn the call over to Satish.", "text_tts": "the call over to Satish", "translate": "And now I will turn the call over to Satish.", "translate_tts": "And now I will turn the call over to Satish", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:28:11.986", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon, everyone, and thank you for joining us today.", "text_tts": "us today", "translate": "Good afternoon, everyone, and thank you for joining us today.", "translate_tts": "Good afternoon everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:28:14.748", "mode": "azero-full", "language": "en", "target": "en", "text": "My comments will focus on three key headlines.", "text_tts": "will focus on three key headlines", "translate": "My comments will focus on three key headlines.", "translate_tts": "My comments will focus on three key headlines", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:28:15.795", "mode": "azero-full", "language": "en", "target": "en", "text": "First.", "text_tts": "First", "translate": "First.", "translate_tts": "First", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:28:19.012", "mode": "azero-full", "language": "en", "target": "en", "text": "Keyside delivered strong first quarter results.", "text_tts": "strong first quarter results", "translate": "Keyside delivered strong first quarter results.", "translate_tts": "Keyside delivered strong first quarter results", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:28:27.210", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue of one point three billion dollars and earnings per share of one dollar eighty two cents both exceeded the high end of our guidance.", "text_tts": "of our guidance", "translate": "revenue of one point three billion dollars and earnings per share of one dollar eighty two cents both exceeded the high end of our guidance.", "translate_tts": "revenue of one point three billion dollars and earnings per share of one dollar eighty two cents both exceeded the high end of our guidance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:33.526", "mode": "azero-full", "language": "en", "target": "en", "text": "Core revenues grew for the first time in six quarters, reflecting strength in the Communication Solutions Group", "text_tts": "Solutions Group", "translate": "Core revenues grew for the first time in six quarters, reflecting strength in the Communication Solutions Group", "translate_tts": "Core revenues grew for the first time in six quarters reflecting strength in the Communication Solutions Group", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:37.058", "mode": "azero-full", "language": "en", "target": "en", "text": "and stabilization in our Electronic Industrial Solutions Group.", "text_tts": "ization in our Electronic Industrial Solutions Group", "translate": "and stabilization in our Electronic Industrial Solutions Group.", "translate_tts": "and stabilization in our Electronic Industrial Solutions Group", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:38.225", "mode": "azero-full", "language": "en", "target": "en", "text": "Second.", "text_tts": "Second", "translate": "Second.", "translate_tts": "Second", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:28:40.100", "mode": "azero-full", "language": "en", "target": "en", "text": "Orders grew year over year.", "text_tts": "year over year", "translate": "Orders grew year over year.", "translate_tts": "Orders grew year over year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:45.191", "mode": "azero-full", "language": "en", "target": "en", "text": "for a second consecutive quarter up four percent to one point three billion dollars.", "text_tts": "three billion dollars", "translate": "for a second consecutive quarter up four percent to one point three billion dollars.", "translate_tts": "for a second consecutive quarter up four percent to one point three billion dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:49.490", "mode": "azero-full", "language": "en", "target": "en", "text": "We're seeing incrementally positive signals in our sales funnel", "text_tts": "ly positive signals in our sales funnel", "translate": "We're seeing incrementally positive signals in our sales funnel", "translate_tts": "Were seeing incrementally positive signals in our sales funnel", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:50.898", "mode": "azero-full", "language": "en", "target": "en", "text": "and customer engagements.", "text_tts": "and customer engagements", "translate": "and customer engagements.", "translate_tts": "and customer engagements", "is_final": false, "emotion": "😮", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:55.173", "mode": "azero-full", "language": "en", "target": "en", "text": "Our view of twenty twenty five remains unchanged.", "text_tts": "twenty five remains unchanged", "translate": "Our view of twenty twenty five remains unchanged.", "translate_tts": "Our view of twenty twenty five remains unchanged", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:29:04.719", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect gradual recovery even as we monitor the policy changes contemplated by the new administration in the United States.", "text_tts": "ited States", "translate": "We continue to expect gradual recovery even as we monitor the policy changes contemplated by the new administration in the United States.", "translate_tts": "We continue to expect gradual recovery even as we monitor the policy changes contemplated by the new administration in the United States", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:29:04.897", "mode": "azero-full", "language": "en", "target": "en", "text": "Third.", "text_tts": "Third", "translate": "Third.", "translate_tts": "Third", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊🤮👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:29:07.522", "mode": "azero-full", "language": "en", "target": "en", "text": "We're well positioned for the future.", "text_tts": "for the future", "translate": "We're well positioned for the future.", "translate_tts": "Were well positioned for the future", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:11.036", "mode": "azero-full", "language": "en", "target": "en", "text": "The world's most technologically advanced companies trust us", "text_tts": "technologically advanced companies trust us", "translate": "The world's most technologically advanced companies trust us", "translate_tts": "The worlds most technologically advanced companies trust us", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:13.872", "mode": "azero-full", "language": "en", "target": "en", "text": "to deliver market leading products and solutions.", "text_tts": "leading products and solutions", "translate": "to deliver market leading products and solutions.", "translate_tts": "to deliver market leading products and solutions", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:17.288", "mode": "azero-full", "language": "en", "target": "en", "text": "at the physical, protocol and application layers.", "text_tts": "protocol and application layers", "translate": "at the physical, protocol and application layers.", "translate_tts": "at the physical protocol and application layers", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:21.585", "mode": "azero-full", "language": "en", "target": "en", "text": "The underlying technological trends of more memory,", "text_tts": "technological trends of more memory", "translate": "The underlying technological trends of more memory,", "translate_tts": "The underlying technological trends of more memory", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:24.198", "mode": "azero-full", "language": "en", "target": "en", "text": "faster processing, greater bandwidths,", "text_tts": "greater bandwidths", "translate": "faster processing, greater bandwidths,", "translate_tts": "faster processing greater bandwidths", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:26.723", "mode": "azero-full", "language": "en", "target": "en", "text": "and with lower power remain intact.", "text_tts": "power remain intact", "translate": "and with lower power remain intact.", "translate_tts": "and with lower power remain intact", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:35.107", "mode": "azero-full", "language": "en", "target": "en", "text": "We are engaging with our customers earlier and more broadly, which gives us confidence in our ability to create value for our stakeholders.", "text_tts": "", "translate": "We are engaging with our customers earlier and more broadly, which gives us confidence in our ability to create value for our stakeholders.", "translate_tts": "We are engaging with our customers earlier and more broadly which gives us confidence in our ability to create value for our stakeholders", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:40.160", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's begin with an overview of Keysight's first quarter business performance.", "text_tts": "st quarter business performance", "translate": "Now let's begin with an overview of Keysight's first quarter business performance.", "translate_tts": "Now lets begin with an overview of Keysights first quarter business performance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:29:51.473", "mode": "azero-full", "language": "en", "target": "en", "text": "Communication Solutions Group revenue grew five percent, reflecting continued momentum in wireline, stability in wireless and growth in aerospace, defense and government.", "text_tts": "and growth in aerospace defense and government", "translate": "Communication Solutions Group revenue grew five percent, reflecting continued momentum in wireline, stability in wireless and growth in aerospace, defense and government.", "translate_tts": "Communication Solutions Group revenue grew five percent reflecting continued momentum in wireline stability in wireless and growth in aerospace defense and government", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:56.922", "mode": "azero-full", "language": "en", "target": "en", "text": "Orders grew for the third consecutive quarter, driven by growth in both wireline and wireless.", "text_tts": "by growth in both wireline and wireless", "translate": "Orders grew for the third consecutive quarter, driven by growth in both wireline and wireless.", "translate_tts": "Orders grew for the third consecutive quarter driven by growth in both wireline and wireless", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:03.232", "mode": "azero-full", "language": "en", "target": "en", "text": "In wireline, demand remains strong for our physical layer and AI workload emulation solutions", "text_tts": "l layer and AI workload emulation solutions", "translate": "In wireline, demand remains strong for our physical layer and AI workload emulation solutions", "translate_tts": "In wireline demand remains strong for our physical layer and AI workload emulation solutions", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:06.536", "mode": "azero-full", "language": "en", "target": "en", "text": "and we saw record orders again this quarter.", "text_tts": "record orders again this quarter", "translate": "and we saw record orders again this quarter.", "translate_tts": "and we saw record orders again this quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:15.152", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight is enabling the expansion of the AI data center network and the design of electrical and optical technologies,", "text_tts": "l and optical technologies", "translate": "Keysight is enabling the expansion of the AI data center network and the design of electrical and optical technologies,", "translate_tts": "Keysight is enabling the expansion of the AI data center network and the design of electrical and optical technologies", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:16.789", "mode": "azero-full", "language": "en", "target": "en", "text": "for higher speeds and bandwidth.", "text_tts": "s and bandwidth", "translate": "for higher speeds and bandwidth.", "translate_tts": "for higher speeds and bandwidth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:19.683", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to see strong engagement,", "text_tts": "see strong engagement", "translate": "We continue to see strong engagement,", "translate_tts": "We continue to see strong engagement", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:21.696", "mode": "azero-full", "language": "en", "target": "en", "text": "from a broad ecosystem.", "text_tts": "ecosystem", "translate": "from a broad ecosystem.", "translate_tts": "from a broad ecosystem", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:27.266", "mode": "azero-full", "language": "en", "target": "en", "text": "chipset designers, network equipment manufacturers and hyperscaler customers.", "text_tts": "etwork equipment manufacturers and hyperscaler customers", "translate": "chipset designers, network equipment manufacturers and hyperscaler customers.", "translate_tts": "chipset designers network equipment manufacturers and hyperscaler customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:28.392", "mode": "azero-full", "language": "en", "target": "en", "text": "At DesignCon.", "text_tts": "At DesignCon", "translate": "At DesignCon.", "translate_tts": "At DesignCon", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:36.971", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight demonstrated an industry leading four hundred gig per lane test solution enabling three point two terabit speeds.", "text_tts": "e point two terabit speeds", "translate": "Keysight demonstrated an industry leading four hundred gig per lane test solution enabling three point two terabit speeds.", "translate_tts": "Keysight demonstrated an industry leading four hundred gig per lane test solution enabling three point two terabit speeds", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:42.070", "mode": "azero-full", "language": "en", "target": "en", "text": "along with industry leading low power DDR six memory compliance tests.", "text_tts": "compliance tests", "translate": "along with industry leading low power DDR six memory compliance tests.", "translate_tts": "along with industry leading low power DDR six memory compliance tests", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:45.954", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe AI will be a long term secular tailwind.", "text_tts": "r tailwind", "translate": "We believe AI will be a long term secular tailwind.", "translate_tts": "We believe AI will be a long term secular tailwind", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:53.781", "mode": "azero-full", "language": "en", "target": "en", "text": "for the design of next generation technologies in the network, data center and communications ecosystem.", "text_tts": "ications ecosystem", "translate": "for the design of next generation technologies in the network, data center and communications ecosystem.", "translate_tts": "for the design of next generation technologies in the network data center and communications ecosystem", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:08.287", "mode": "azero-full", "language": "en", "target": "en", "text": "Our wireless business performed in line with expectations and consistent with the stability of the past two quarters with ongoing activity related to standards progression in five G advanced non terrestrial networks and research in early six G.", "text_tts": "research in early six G", "translate": "Our wireless business performed in line with expectations and consistent with the stability of the past two quarters with ongoing activity related to standards progression in five G advanced non terrestrial networks and research in early six G.", "translate_tts": "Our wireless business performed in line with expectations and consistent with the stability of the past two quarters with ongoing activity related to standards progression in five G advanced non terrestrial networks and research in early six G", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:31:20.512", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw relative strength in network infrastructure with ongoing innovation in radio access networks and early six G, while demand remains muted in the smartphone supply chain.", "text_tts": "the smartphone supply chain", "translate": "We saw relative strength in network infrastructure with ongoing innovation in radio access networks and early six G, while demand remains muted in the smartphone supply chain.", "translate_tts": "We saw relative strength in network infrastructure with ongoing innovation in radio access networks and early six G while demand remains muted in the smartphone supply chain", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:31:30.122", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q one, we launched our flagship PNA XPRO network analyzer to enable the design of advanced components and modules for early six G research.", "text_tts": "modules for early six G research", "translate": "In Q one, we launched our flagship PNA XPRO network analyzer to enable the design of advanced components and modules for early six G research.", "translate_tts": "In Q one we launched our flagship PNA XPRO network analyzer to enable the design of advanced components and modules for early six G research", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:32.688", "mode": "azero-full", "language": "en", "target": "en", "text": "aerospace defense and non terrestrial networks.", "text_tts": "and non terrestrial networks", "translate": "aerospace defense and non terrestrial networks.", "translate_tts": "aerospace defense and non terrestrial networks", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:36.308", "mode": "azero-full", "language": "en", "target": "en", "text": "This solution delivers high performance capabilities,", "text_tts": "delivers high performance capabilities", "translate": "This solution delivers high performance capabilities,", "translate_tts": "This solution delivers high performance capabilities", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:38.133", "mode": "azero-full", "language": "en", "target": "en", "text": "and unmatched measurement speeds.", "text_tts": "d measurement speeds", "translate": "and unmatched measurement speeds.", "translate_tts": "and unmatched measurement speeds", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:42.751", "mode": "azero-full", "language": "en", "target": "en", "text": "while dramatically improving the efficiency of our customers design workflows.", "text_tts": "design workflows", "translate": "while dramatically improving the efficiency of our customers design workflows.", "translate_tts": "while dramatically improving the efficiency of our customers design workflows", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:47.827", "mode": "azero-full", "language": "en", "target": "en", "text": "At the upcoming Mobile World Congress, we will be demonstrating.", "text_tts": "Mobile World Congress we will be demonstrating", "translate": "At the upcoming Mobile World Congress, we will be demonstrating.", "translate_tts": "At the upcoming Mobile World Congress we will be demonstrating", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:52.597", "mode": "azero-full", "language": "en", "target": "en", "text": "PNAX Pro, along with other solutions addressing AI, six G,", "text_tts": "G", "translate": "PNAX Pro, along with other solutions addressing AI, six G,", "translate_tts": "PNAX Pro along with other solutions addressing AI six G", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:00.521", "mode": "azero-full", "language": "en", "target": "en", "text": "open radio access networks and satellite connectivity, many of which will be highlighted in collaboration with industry leading customers.", "text_tts": "leading customers", "translate": "open radio access networks and satellite connectivity, many of which will be highlighted in collaboration with industry leading customers.", "translate_tts": "open radio access networks and satellite connectivity many of which will be highlighted in collaboration with industry leading customers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:17.556", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to aerospace, defense and government. Revenues grew to a first quarter record with strength in both the US and Asia. The funnel of opportunities remained strong in EMSO, secure communications, space and satellite, while orders were down in the", "text_tts": "lite while orders were down in the", "translate": "Turning to aerospace, defense and government. Revenues grew to a first quarter record with strength in both the US and Asia. The funnel of opportunities remained strong in EMSO, secure communications, space and satellite, while orders were down in the", "translate_tts": "Turning to aerospace defense and government Revenues grew to a first quarter record with strength in both the US and Asia The funnel of opportunities remained strong in EMSO secure communications space and satellite while orders were down in the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:20.086", "mode": "azero-full", "language": "en", "target": "en", "text": "ordered due to ongoing continuing resolutions.", "text_tts": "going continuing resolutions", "translate": "ordered due to ongoing continuing resolutions.", "translate_tts": "ordered due to ongoing continuing resolutions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:32:24.634", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight continues to develop differentiated RF and microwave capabilities", "text_tts": "e capabilities", "translate": "Keysight continues to develop differentiated RF and microwave capabilities", "translate_tts": "Keysight continues to develop differentiated RF and microwave capabilities", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:26.786", "mode": "azero-full", "language": "en", "target": "en", "text": "for security applications such as radar,", "text_tts": "such as radar", "translate": "for security applications such as radar,", "translate_tts": "for security applications such as radar", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:29.783", "mode": "azero-full", "language": "en", "target": "en", "text": "Spectrum operations and signal monitoring.", "text_tts": "and signal monitoring", "translate": "Spectrum operations and signal monitoring.", "translate_tts": "Spectrum operations and signal monitoring", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:35.982", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, Keyside had a notable win with a European Prime for Advanced Threat Simulation Solution.", "text_tts": "Solution", "translate": "This quarter, Keyside had a notable win with a European Prime for Advanced Threat Simulation Solution.", "translate_tts": "This quarter Keyside had a notable win with a European Prime for Advanced Threat Simulation Solution", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:39.988", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to Electronic Industrial Solutions Group.", "text_tts": "Electronic Industrial Solutions Group", "translate": "Turning to Electronic Industrial Solutions Group.", "translate_tts": "Turning to Electronic Industrial Solutions Group", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:32:46.750", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue was down one percent and orders were stable, reflecting mixed demand across end markets.", "text_tts": "reflecting mixed demand across end markets", "translate": "Revenue was down one percent and orders were stable, reflecting mixed demand across end markets.", "translate_tts": "Revenue was down one percent and orders were stable reflecting mixed demand across end markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:32:53.105", "mode": "azero-full", "language": "en", "target": "en", "text": "In semiconductor, fab capacity investment and AI driven demand for advanced node technologies", "text_tts": "for advanced node technologies", "translate": "In semiconductor, fab capacity investment and AI driven demand for advanced node technologies", "translate_tts": "In semiconductor fab capacity investment and AI driven demand for advanced node technologies", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:58.512", "mode": "azero-full", "language": "en", "target": "en", "text": "high bandwidth memory and silicon photonics continue to drive strong customer engagement.", "text_tts": "drive strong customer engagement", "translate": "high bandwidth memory and silicon photonics continue to drive strong customer engagement.", "translate_tts": "high bandwidth memory and silicon photonics continue to drive strong customer engagement", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:07.258", "mode": "azero-full", "language": "en", "target": "en", "text": "New fab projects are ramping, helping drive a third consecutive quarter of strong order growth for our parametric wafer test solutions.", "text_tts": "metric wafer test solutions", "translate": "New fab projects are ramping, helping drive a third consecutive quarter of strong order growth for our parametric wafer test solutions.", "translate_tts": "New fab projects are ramping helping drive a third consecutive quarter of strong order growth for our parametric wafer test solutions", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:10.567", "mode": "azero-full", "language": "en", "target": "en", "text": "In automotive, market conditions remain challenged.", "text_tts": "remain challenged", "translate": "In automotive, market conditions remain challenged.", "translate_tts": "In automotive market conditions remain challenged", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:16.363", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting muted activity in manufacturing and EV battery development.", "text_tts": "in manufacturing and EV battery development", "translate": "reflecting muted activity in manufacturing and EV battery development.", "translate_tts": "reflecting muted activity in manufacturing and EV battery development", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:33:17.577", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite the near term headwinds,", "text_tts": "rm headwinds", "translate": "Despite the near term headwinds,", "translate_tts": "Despite the near term headwinds", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:33:24.789", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer engagement and innovation remain high in R and D for software defined applications and autonomous driving.", "text_tts": "or software defined applications and autonomous driving", "translate": "Customer engagement and innovation remain high in R and D for software defined applications and autonomous driving.", "translate_tts": "Customer engagement and innovation remain high in R and D for software defined applications and autonomous driving", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:34.170", "mode": "azero-full", "language": "en", "target": "en", "text": "Next generation Autos will require optical technologies for high bandwidth data transfer and processing within the vehicle.", "text_tts": "g within the vehicle", "translate": "Next generation Autos will require optical technologies for high bandwidth data transfer and processing within the vehicle.", "translate_tts": "Next generation Autos will require optical technologies for high bandwidth data transfer and processing within the vehicle", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:42.577", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, Keysight partnered with Fabless Semiconductor Company to deliver a new multi gigabit optical Ethernet test solution.", "text_tts": "it optical Ethernet test solution", "translate": "This quarter, Keysight partnered with Fabless Semiconductor Company to deliver a new multi gigabit optical Ethernet test solution.", "translate_tts": "This quarter Keysight partnered with Fabless Semiconductor Company to deliver a new multi gigabit optical Ethernet test solution", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:43.673", "mode": "azero-full", "language": "en", "target": "en", "text": "in general electronics.", "text_tts": "in general electronics", "translate": "in general electronics.", "translate_tts": "in general electronics", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:33:45.891", "mode": "azero-full", "language": "en", "target": "en", "text": "Orders grew for the second consecutive quarter.", "text_tts": "the second consecutive quarter", "translate": "Orders grew for the second consecutive quarter.", "translate_tts": "Orders grew for the second consecutive quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:53.687", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer spending in our industrial end markets was driven by high speed PCB and connectivity applications,", "text_tts": "connectivity applications", "translate": "Customer spending in our industrial end markets was driven by high speed PCB and connectivity applications,", "translate_tts": "Customer spending in our industrial end markets was driven by high speed PCB and connectivity applications", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:56.831", "mode": "azero-full", "language": "en", "target": "en", "text": "and inventory normalization in the distribution channel.", "text_tts": "normalization in the distribution channel", "translate": "and inventory normalization in the distribution channel.", "translate_tts": "and inventory normalization in the distribution channel", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:02.355", "mode": "azero-full", "language": "en", "target": "en", "text": "We also saw strong growth in advanced research, particularly in Europe and Asia.", "text_tts": "in Europe and Asia", "translate": "We also saw strong growth in advanced research, particularly in Europe and Asia.", "translate_tts": "We also saw strong growth in advanced research particularly in Europe and Asia", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:06.620", "mode": "azero-full", "language": "en", "target": "en", "text": "We have made strategic progress in growing software and services", "text_tts": "strategic progress in growing software and services", "translate": "We have made strategic progress in growing software and services", "translate_tts": "We have made strategic progress in growing software and services", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:15.612", "mode": "azero-full", "language": "en", "target": "en", "text": "which accounted for approximately forty percent of Keysight revenue, while recurring revenue was approximately thirty one percent of total revenue.", "text_tts": "mately thirty one percent of total revenue", "translate": "which accounted for approximately forty percent of Keysight revenue, while recurring revenue was approximately thirty one percent of total revenue.", "translate_tts": "which accounted for approximately forty percent of Keysight revenue while recurring revenue was approximately thirty one percent of total revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:20.348", "mode": "azero-full", "language": "en", "target": "en", "text": "We are seeing growing customer engagement in our design engineering software solutions.", "text_tts": "gn engineering software solutions", "translate": "We are seeing growing customer engagement in our design engineering software solutions.", "translate_tts": "We are seeing growing customer engagement in our design engineering software solutions", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:26.084", "mode": "azero-full", "language": "en", "target": "en", "text": "and in ESI, we saw new demand in aerospace defense as well as industrial customers.", "text_tts": "l customers", "translate": "and in ESI, we saw new demand in aerospace defense as well as industrial customers.", "translate_tts": "and in ESI we saw new demand in aerospace defense as well as industrial customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:29.970", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, we're pleased that we've returned the company to growth", "text_tts": "ny to growth", "translate": "In closing, we're pleased that we've returned the company to growth", "translate_tts": "In closing were pleased that weve returned the company to growth", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:32.309", "mode": "azero-full", "language": "en", "target": "en", "text": "Our robust innovation pipeline.", "text_tts": "st innovation pipeline", "translate": "Our robust innovation pipeline.", "translate_tts": "Our robust innovation pipeline", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:41.469", "mode": "azero-full", "language": "en", "target": "en", "text": "strategic customer relations and strong operating and capital discipline position us well to create value for all our stakeholders.", "text_tts": "for all our stakeholders", "translate": "strategic customer relations and strong operating and capital discipline position us well to create value for all our stakeholders.", "translate_tts": "strategic customer relations and strong operating and capital discipline position us well to create value for all our stakeholders", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:49.145", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to sincerely thank our employees once again for all their outstanding contributions, commitment and track record of execution.", "text_tts": "t and track record of execution", "translate": "I'd like to sincerely thank our employees once again for all their outstanding contributions, commitment and track record of execution.", "translate_tts": "Id like to sincerely thank our employees once again for all their outstanding contributions commitment and track record of execution", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:54.110", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn it over to Neil to discuss our financial performance and outlook.", "text_tts": "our financial performance and outlook", "translate": "With that, I'll turn it over to Neil to discuss our financial performance and outlook.", "translate_tts": "With that Ill turn it over to Neil to discuss our financial performance and outlook", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:34:57.071", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Satish, and hello everyone.", "text_tts": "and hello everyone", "translate": "Thank you, Satish, and hello everyone.", "translate_tts": "Thank you Satish and hello everyone", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:35:06.815", "mode": "azero-full", "language": "en", "target": "en", "text": "First quarter revenue of one billion, two hundred ninety eight million dollars was above the high end of our guidance range and up three percent on a reported and core basis.", "text_tts": "on a reported and core basis", "translate": "First quarter revenue of one billion, two hundred ninety eight million dollars was above the high end of our guidance range and up three percent on a reported and core basis.", "translate_tts": "First quarter revenue of one billion two hundred ninety eight million dollars was above the high end of our guidance range and up three percent on a reported and core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:13.638", "mode": "azero-full", "language": "en", "target": "en", "text": "while orders of one billion, two hundred sixty three million dollars were up four percent on a reported and core basis.", "text_tts": "cent on a reported and core basis", "translate": "while orders of one billion, two hundred sixty three million dollars were up four percent on a reported and core basis.", "translate_tts": "while orders of one billion two hundred sixty three million dollars were up four percent on a reported and core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:17.265", "mode": "azero-full", "language": "en", "target": "en", "text": "Backlog finished the quarter at two point three billion dollars.", "text_tts": "billion dollars", "translate": "Backlog finished the quarter at two point three billion dollars.", "translate_tts": "Backlog finished the quarter at two point three billion dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:23.904", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking at our operational results for Q one, we reported gross margin of sixty five point eight percent.", "text_tts": "margin of sixty five point eight percent", "translate": "Looking at our operational results for Q one, we reported gross margin of sixty five point eight percent.", "translate_tts": "Looking at our operational results for Q one we reported gross margin of sixty five point eight percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:35:31.849", "mode": "azero-full", "language": "en", "target": "en", "text": "Operating expenses of five hundred million dollars were up two percent year over year and Q one operating margin was twenty seven percent.", "text_tts": "enty seven percent", "translate": "Operating expenses of five hundred million dollars were up two percent year over year and Q one operating margin was twenty seven percent.", "translate_tts": "Operating expenses of five hundred million dollars were up two percent year over year and Q one operating margin was twenty seven percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:35:33.298", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to earnings.", "text_tts": "Turning to earnings", "translate": "Turning to earnings.", "translate_tts": "Turning to earnings", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:35:40.282", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved three hundred seventeen million dollars of net income and delivered earnings per share of one dollar eighty two cents.", "text_tts": "nings per share of one dollar eighty two cents", "translate": "We achieved three hundred seventeen million dollars of net income and delivered earnings per share of one dollar eighty two cents.", "translate_tts": "We achieved three hundred seventeen million dollars of net income and delivered earnings per share of one dollar eighty two cents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:35:45.702", "mode": "azero-full", "language": "en", "target": "en", "text": "our weighted average share count for the quarter was one hundred seventy four million shares.", "text_tts": "one hundred seventy four million shares", "translate": "our weighted average share count for the quarter was one hundred seventy four million shares.", "translate_tts": "our weighted average share count for the quarter was one hundred seventy four million shares", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:35:48.162", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the performance of our segments.", "text_tts": "f our segments", "translate": "Moving to the performance of our segments.", "translate_tts": "Moving to the performance of our segments", "is_final": false, "emotion": "", "events": "🏠🔊📞✨", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:35:59.022", "mode": "azero-full", "language": "en", "target": "en", "text": "The Communication Solutions Group generated first quarter revenue of eight hundred eighty three million dollars, up five percent year over year on a reported Ancore basis.", "text_tts": "year on a reported Ancore basis", "translate": "The Communication Solutions Group generated first quarter revenue of eight hundred eighty three million dollars, up five percent year over year on a reported Ancore basis.", "translate_tts": "The Communication Solutions Group generated first quarter revenue of eight hundred eighty three million dollars up five percent year over year on a reported Ancore basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:02.443", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial communications revenue of five hundred seventy two million dollars.", "text_tts": "million dollars", "translate": "Commercial communications revenue of five hundred seventy two million dollars.", "translate_tts": "Commercial communications revenue of five hundred seventy two million dollars", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:08.270", "mode": "azero-full", "language": "en", "target": "en", "text": "and Aerospace, Defense and Government revenue of three hundred eleven million dollars, each increased five percent.", "text_tts": "illion dollars each increased five percent", "translate": "and Aerospace, Defense and Government revenue of three hundred eleven million dollars, each increased five percent.", "translate_tts": "and Aerospace Defense and Government revenue of three hundred eleven million dollars each increased five percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:15.372", "mode": "azero-full", "language": "en", "target": "en", "text": "Altogether, CSG delivered sixty eight percent gross margin and twenty seven percent operating margin.", "text_tts": "ss margin and twenty seven percent operating margin", "translate": "Altogether, CSG delivered sixty eight percent gross margin and twenty seven percent operating margin.", "translate_tts": "Altogether CSG delivered sixty eight percent gross margin and twenty seven percent operating margin", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:21.918", "mode": "azero-full", "language": "en", "target": "en", "text": "The Electronic Industrial Solutions Group generated revenue of four hundred fifteen million dollars", "text_tts": "fifteen million dollars", "translate": "The Electronic Industrial Solutions Group generated revenue of four hundred fifteen million dollars", "translate_tts": "The Electronic Industrial Solutions Group generated revenue of four hundred fifteen million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:36:24.554", "mode": "azero-full", "language": "en", "target": "en", "text": "down one percent or flat on a core basis.", "text_tts": "or flat on a core basis", "translate": "down one percent or flat on a core basis.", "translate_tts": "down one percent or flat on a core basis", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:36:32.469", "mode": "azero-full", "language": "en", "target": "en", "text": "EISG reported sixty one percent gross margin and twenty seven percent operating margin, largely due to a higher mix of software.", "text_tts": "ly due to a higher mix of software", "translate": "EISG reported sixty one percent gross margin and twenty seven percent operating margin, largely due to a higher mix of software.", "translate_tts": "EISG reported sixty one percent gross margin and twenty seven percent operating margin largely due to a higher mix of software", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:38.884", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the balance sheet and cash flow. We ended the quarter with two billion dollars in cash and cash equivalents,", "text_tts": "and cash equivalents", "translate": "Moving to the balance sheet and cash flow. We ended the quarter with two billion dollars in cash and cash equivalents,", "translate_tts": "Moving to the balance sheet and cash flow We ended the quarter with two billion dollars in cash and cash equivalents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:42.324", "mode": "azero-full", "language": "en", "target": "en", "text": "generating cash flow from operations of three hundred seventy eight million dollars.", "text_tts": "dred seventy eight million dollars", "translate": "generating cash flow from operations of three hundred seventy eight million dollars.", "translate_tts": "generating cash flow from operations of three hundred seventy eight million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:45.555", "mode": "azero-full", "language": "en", "target": "en", "text": "and free cash flow of three hundred forty six million dollars.", "text_tts": "million dollars", "translate": "and free cash flow of three hundred forty six million dollars.", "translate_tts": "and free cash flow of three hundred forty six million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:36:54.094", "mode": "azero-full", "language": "en", "target": "en", "text": "We repurchased four hundred fifty thousand shares this quarter at an average price of approximately one hundred sixty seven dollars", "text_tts": "tely one hundred sixty seven dollars", "translate": "We repurchased four hundred fifty thousand shares this quarter at an average price of approximately one hundred sixty seven dollars", "translate_tts": "We repurchased four hundred fifty thousand shares this quarter at an average price of approximately one hundred sixty seven dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:36:57.360", "mode": "azero-full", "language": "en", "target": "en", "text": "for a total consideration of seventy five million dollars.", "text_tts": "of seventy five million dollars", "translate": "for a total consideration of seventy five million dollars.", "translate_tts": "for a total consideration of seventy five million dollars", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:36:58.874", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to our outlook.", "text_tts": "outlook", "translate": "Now turning to our outlook.", "translate_tts": "Now turning to our outlook", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:07.493", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect second quarter revenue to be in the range of one billion, two hundred seventy million dollars to one billion, two hundred ninety million dollars,", "text_tts": "billion two hundred ninety million dollars", "translate": "We expect second quarter revenue to be in the range of one billion, two hundred seventy million dollars to one billion, two hundred ninety million dollars,", "translate_tts": "We expect second quarter revenue to be in the range of one billion two hundred seventy million dollars to one billion two hundred ninety million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:11.482", "mode": "azero-full", "language": "en", "target": "en", "text": "and Q two earnings per share in the range of one dollar sixty one cents", "text_tts": "f one dollar sixty one cents", "translate": "and Q two earnings per share in the range of one dollar sixty one cents", "translate_tts": "and Q two earnings per share in the range of one dollar sixty one cents", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:13.111", "mode": "azero-full", "language": "en", "target": "en", "text": "to one dollar and sixty seven cents.", "text_tts": "lar and sixty seven cents", "translate": "to one dollar and sixty seven cents.", "translate_tts": "to one dollar and sixty seven cents", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:18.356", "mode": "azero-full", "language": "en", "target": "en", "text": "based on a weighted diluted share count of approximately one hundred seventy four million shares.", "text_tts": "seventy four million shares", "translate": "based on a weighted diluted share count of approximately one hundred seventy four million shares.", "translate_tts": "based on a weighted diluted share count of approximately one hundred seventy four million shares", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:26.902", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, Keysight's historical first to second quarter revenue seasonality will be muted by the cadence of the ESI business.", "text_tts": "I business", "translate": "As a reminder, Keysight's historical first to second quarter revenue seasonality will be muted by the cadence of the ESI business.", "translate_tts": "As a reminder Keysights historical first to second quarter revenue seasonality will be muted by the cadence of the ESI business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:28.917", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking to the second half.", "text_tts": "Looking to the second half", "translate": "Looking to the second half.", "translate_tts": "Looking to the second half", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:36.921", "mode": "azero-full", "language": "en", "target": "en", "text": "The macro environment is expected to continue to be mixed, including uncertainty stemming from potential US policy actions.", "text_tts": "policy actions", "translate": "The macro environment is expected to continue to be mixed, including uncertainty stemming from potential US policy actions.", "translate_tts": "The macro environment is expected to continue to be mixed including uncertainty stemming from potential US policy actions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:37:42.117", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite this, our base case scenario for a gradual recovery in FY twenty five remains unchanged.", "text_tts": "dual recovery in FY twenty five remains unchanged", "translate": "Despite this, our base case scenario for a gradual recovery in FY twenty five remains unchanged.", "translate_tts": "Despite this our base case scenario for a gradual recovery in FY twenty five remains unchanged", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:46.490", "mode": "azero-full", "language": "en", "target": "en", "text": "with assumptions for revenue growth at the low end of our five percent to seven percent long term target,", "text_tts": "percent long term target", "translate": "with assumptions for revenue growth at the low end of our five percent to seven percent long term target,", "translate_tts": "with assumptions for revenue growth at the low end of our five percent to seven percent long term target", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:49.917", "mode": "azero-full", "language": "en", "target": "en", "text": "and earnings growth consistent with our ten percent target.", "text_tts": "consistent with our ten percent target", "translate": "and earnings growth consistent with our ten percent target.", "translate_tts": "and earnings growth consistent with our ten percent target", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:51.117", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing,", "text_tts": "In closing", "translate": "In closing,", "translate_tts": "In closing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:56.641", "mode": "azero-full", "language": "en", "target": "en", "text": "We are executing well and capitalizing on the recovery as it evolves across our end markets.", "text_tts": "as it evolves across our end markets", "translate": "We are executing well and capitalizing on the recovery as it evolves across our end markets.", "translate_tts": "We are executing well and capitalizing on the recovery as it evolves across our end markets", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:00.687", "mode": "azero-full", "language": "en", "target": "en", "text": "Our broad and diverse customer base, expanding solutions portfolio,", "text_tts": "customer base expanding solutions portfolio", "translate": "Our broad and diverse customer base, expanding solutions portfolio,", "translate_tts": "Our broad and diverse customer base expanding solutions portfolio", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:02.523", "mode": "azero-full", "language": "en", "target": "en", "text": "Deep customer engagements.", "text_tts": "engagements", "translate": "Deep customer engagements.", "translate_tts": "Deep customer engagements", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:06.571", "mode": "azero-full", "language": "en", "target": "en", "text": "and robust innovation pipeline provide a solid foundation for the year ahead.", "text_tts": "pipeline provide a solid foundation for the year ahead", "translate": "and robust innovation pipeline provide a solid foundation for the year ahead.", "translate_tts": "and robust innovation pipeline provide a solid foundation for the year ahead", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:07.290", "mode": "azero-full", "language": "en", "target": "en", "text": "With that.", "text_tts": "With that", "translate": "With that.", "translate_tts": "With that", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:38:09.977", "mode": "azero-full", "language": "en", "target": "en", "text": "I will turn it back to Harry for the Q and A.", "text_tts": "to Harry for the Q and A", "translate": "I will turn it back to Harry for the Q and A.", "translate_tts": "I will turn it back to Harry for the Q and A", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:38:16.211", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Neil. Operator, will you please give the instructions for Q and A?", "text_tts": "for Q and A", "translate": "Thank you, Neil. Operator, will you please give the instructions for Q and A?", "translate_tts": "Thank you Neil Operator will you please give the instructions for Q and A", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:38:19.848", "mode": "azero-full", "language": "en", "target": "en", "text": "Absolutely.", "text_tts": "Absolutely", "translate": "Absolutely.", "translate_tts": "Absolutely", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:38:24.292", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, if you would like to ask a question, please press star one.", "text_tts": "please press star one", "translate": "Ladies and gentlemen, if you would like to ask a question, please press star one.", "translate_tts": "Ladies and gentlemen if you would like to ask a question please press star one", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:38:28.007", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask that you please limit yourself to one question and one follow up.", "text_tts": "and one follow up", "translate": "We ask that you please limit yourself to one question and one follow up.", "translate_tts": "We ask that you please limit yourself to one question and one follow up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:38:31.119", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, please press star two.", "text_tts": "question please press star two", "translate": "To withdraw your question, please press star two.", "translate_tts": "To withdraw your question please press star two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:38:33.957", "mode": "azero-full", "language": "en", "target": "en", "text": "Please hold while we compile the Q and A roster.", "text_tts": "compile the Q and A roster", "translate": "Please hold while we compile the Q and A roster.", "translate_tts": "Please hold while we compile the Q and A roster", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:38:43.461", "mode": "azero-full", "language": "en", "target": "en", "text": "The first question is from the line of Samak Chatterji with JPMorgan. Your line is now open.", "text_tts": "k Chatterji with JPMorgan Your line is now open", "translate": "The first question is from the line of Samak Chatterji with JPMorgan. Your line is now open.", "translate_tts": "The first question is from the line of Samak Chatterji with JPMorgan Your line is now open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:38:49.202", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, Priyanka Thapa on Forsamic Chaturgy.", "text_tts": "anka Thapa on Forsamic Chaturgy", "translate": "Hi, Priyanka Thapa on Forsamic Chaturgy.", "translate_tts": "Hi Priyanka Thapa on Forsamic Chaturgy", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:38:54.224", "mode": "azero-full", "language": "en", "target": "en", "text": "So my question is, why are we outside from the commercial communication?", "text_tts": "is why are we outside from the commercial communication", "translate": "So my question is, why are we outside from the commercial communication?", "translate_tts": "So my question is why are we outside from the commercial communication", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:38:56.436", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Yeah.", "text_tts": "", "translate": "Hi. Yeah.", "translate_tts": "Hi Yeah", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:38:59.891", "mode": "azero-full", "language": "en", "target": "en", "text": "So my question is on the commercial communications segment.", "text_tts": "is on the commercial communications segment", "translate": "So my question is on the commercial communications segment.", "translate_tts": "So my question is on the commercial communications segment", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:39:14.110", "mode": "azero-full", "language": "en", "target": "en", "text": "And regarding upsides to that segment, could you provide what you anticipate that kind of breakdown between the contribution from wireline versus wireless will be since you had this quarter stability in wireless and you had a lot of strong growth in wireline.", "text_tts": "trong growth in wireline", "translate": "And regarding upsides to that segment, could you provide what you anticipate that kind of breakdown between the contribution from wireline versus wireless will be since you had this quarter stability in wireless and you had a lot of strong growth in wireline.", "translate_tts": "And regarding upsides to that segment could you provide what you anticipate that kind of breakdown between the contribution from wireline versus wireless will be since you had this quarter stability in wireless and you had a lot of strong growth in wireline", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:39:17.294", "mode": "azero-full", "language": "en", "target": "en", "text": "To the A l factors.", "text_tts": "A l factors", "translate": "To the A l factors.", "translate_tts": "To the A l factors", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:39:24.762", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I think you characterized it very well. We saw stability in wireless", "text_tts": "aw stability in wireless", "translate": "Yes, I think you characterized it very well. We saw stability in wireless", "translate_tts": "Yes I think you characterized it very well We saw stability in wireless", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:39:33.208", "mode": "azero-full", "language": "en", "target": "en", "text": "and some uptick in our infrastructure portion of the wireless business as operator CapEx outlook is getting better.", "text_tts": "getting better", "translate": "and some uptick in our infrastructure portion of the wireless business as operator CapEx outlook is getting better.", "translate_tts": "and some uptick in our infrastructure portion of the wireless business as operator CapEx outlook is getting better", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:39:41.272", "mode": "azero-full", "language": "en", "target": "en", "text": "So the smartphone ecosystem continues to be muted in its recovery. So that's the stability picture in wireless", "text_tts": "ility picture in wireless", "translate": "So the smartphone ecosystem continues to be muted in its recovery. So that's the stability picture in wireless", "translate_tts": "So the smartphone ecosystem continues to be muted in its recovery So thats the stability picture in wireless", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:39:47.128", "mode": "azero-full", "language": "en", "target": "en", "text": "But really the the highlight was the strong growth in orders and demand that we saw.", "text_tts": "orders and demand that we saw", "translate": "But really the the highlight was the strong growth in orders and demand that we saw.", "translate_tts": "But really the the highlight was the strong growth in orders and demand that we saw", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:39:49.496", "mode": "azero-full", "language": "en", "target": "en", "text": "for our wireline offerings driven by AI.", "text_tts": "wireline offerings driven by AI", "translate": "for our wireline offerings driven by AI.", "translate_tts": "for our wireline offerings driven by AI", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:57.499", "mode": "azero-full", "language": "en", "target": "en", "text": "And what do you anticipate that trend to be in the future, if anything?", "text_tts": "if anything", "translate": "And what do you anticipate that trend to be in the future, if anything?", "translate_tts": "And what do you anticipate that trend to be in the future if anything", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:03.861", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you think it's still going to be wireline stable or do you expect an uptick if the smartphone ecosystem improves?", "text_tts": "ecosystem improves", "translate": "Do you think it's still going to be wireline stable or do you expect an uptick if the smartphone ecosystem improves?", "translate_tts": "Do you think its still going to be wireline stable or do you expect an uptick if the smartphone ecosystem improves", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:21.028", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, it's at least in our short term, we think the wireless continues to be stable. That's sort of our base case thinking. There could be some upside as spending infrastructure ramps in that area.", "text_tts": "ramps in that area", "translate": "You know, it's at least in our short term, we think the wireless continues to be stable. That's sort of our base case thinking. There could be some upside as spending infrastructure ramps in that area.", "translate_tts": "You know its at least in our short term we think the wireless continues to be stable Thats sort of our base case thinking There could be some upside as spending infrastructure ramps in that area", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:26.949", "mode": "azero-full", "language": "en", "target": "en", "text": "But we feel very strongly that the innovation drivers in AI continue to be robust.", "text_tts": "in AI continue to be robust", "translate": "But we feel very strongly that the innovation drivers in AI continue to be robust.", "translate_tts": "But we feel very strongly that the innovation drivers in AI continue to be robust", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:30.979", "mode": "azero-full", "language": "en", "target": "en", "text": "along with the investment outlook that our customers have shared with us today.", "text_tts": "with us today", "translate": "along with the investment outlook that our customers have shared with us today.", "translate_tts": "along with the investment outlook that our customers have shared with us today", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:35.318", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JPMorgan Analyst (Samak Chatterji/Priyanka Thapa)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:41.060", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Mita Marshall with Morgan Stanley. Your line is now open.", "text_tts": "gan Stanley Your line is now open", "translate": "The next question is from Mita Marshall with Morgan Stanley. Your line is now open.", "translate_tts": "The next question is from Mita Marshall with Morgan Stanley Your line is now open", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:01.649", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of noted continuing resolutions kind of as a reason for order weakness on aerospace and defense, but just kind of how you're seeing kind of the current budget environment around federal. And then maybe", "text_tts": "ent around federal And then maybe", "translate": "kind of noted continuing resolutions kind of as a reason for order weakness on aerospace and defense, but just kind of how you're seeing kind of the current budget environment around federal. And then maybe", "translate_tts": "kind of noted continuing resolutions kind of as a reason for order weakness on aerospace and defense but just kind of how youre seeing kind of the current budget environment around federal And then maybe", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:06.459", "mode": "azero-full", "language": "en", "target": "en", "text": "Second question, is there any way to kind of contextualize the order strength?", "text_tts": "contextualize the order strength", "translate": "Second question, is there any way to kind of contextualize the order strength?", "translate_tts": "Second question is there any way to kind of contextualize the order strength", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:13.753", "mode": "azero-full", "language": "en", "target": "en", "text": "you saw on kind of wireline specifically that would kind of allow us to kind of contextualize some of the strength you're talking about on AI.", "text_tts": "king about on AI", "translate": "you saw on kind of wireline specifically that would kind of allow us to kind of contextualize some of the strength you're talking about on AI.", "translate_tts": "you saw on kind of wireline specifically that would kind of allow us to kind of contextualize some of the strength youre talking about on AI", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:20.188", "mode": "azero-full", "language": "en", "target": "en", "text": "I will meta. So let me start with the aerospace defense and then we get to the other piece.", "text_tts": "the other piece", "translate": "I will meta. So let me start with the aerospace defense and then we get to the other piece.", "translate_tts": "I will meta So let me start with the aerospace defense and then we get to the other piece", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:35.396", "mode": "azero-full", "language": "en", "target": "en", "text": "I think look, it's a business I've said before really difficult to call on every quarterly basis, but you take a longer term view. It's probably one of our most stable businesses to call because the defense budgets keep going up with", "text_tts": "se budgets keep going up with", "translate": "I think look, it's a business I've said before really difficult to call on every quarterly basis, but you take a longer term view. It's probably one of our most stable businesses to call because the defense budgets keep going up with", "translate_tts": "I think look its a business Ive said before really difficult to call on every quarterly basis but you take a longer term view Its probably one of our most stable businesses to call because the defense budgets keep going up with", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:42.746", "mode": "azero-full", "language": "en", "target": "en", "text": "And an increasing portion of that is towards technology modernization or what we call defense modernization.", "text_tts": "defense modernization", "translate": "And an increasing portion of that is towards technology modernization or what we call defense modernization.", "translate_tts": "And an increasing portion of that is towards technology modernization or what we call defense modernization", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:56.689", "mode": "azero-full", "language": "en", "target": "en", "text": "So no change to that long term trend. If I look at the pipeline of opportunities where we are engaged in, continue to remain strong. I point you to some data points, right? The backlog of prime contractors is at a record level.", "text_tts": "rd level", "translate": "So no change to that long term trend. If I look at the pipeline of opportunities where we are engaged in, continue to remain strong. I point you to some data points, right? The backlog of prime contractors is at a record level.", "translate_tts": "So no change to that long term trend If I look at the pipeline of opportunities where we are engaged in continue to remain strong I point you to some data points right The backlog of prime contractors is at a record level", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:59.407", "mode": "azero-full", "language": "en", "target": "en", "text": "and the demand for solutions from our customers,", "text_tts": "for solutions from our customers", "translate": "and the demand for solutions from our customers,", "translate_tts": "and the demand for solutions from our customers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:06.814", "mode": "azero-full", "language": "en", "target": "en", "text": "remain strong. I think we're just balancing typical continuing resolution issues in terms of timing of those deals", "text_tts": "g of those deals", "translate": "remain strong. I think we're just balancing typical continuing resolution issues in terms of timing of those deals", "translate_tts": "remain strong I think were just balancing typical continuing resolution issues in terms of timing of those deals", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:21.773", "mode": "azero-full", "language": "en", "target": "en", "text": "combined with administration change. So any minor near term perturbation typically tends to get worked out in a few quarters. That's what we're seeing. But again, we had a strong revenue growth this quarter from our Aerospace and Defense business.", "text_tts": "r from our Aerospace and Defense business", "translate": "combined with administration change. So any minor near term perturbation typically tends to get worked out in a few quarters. That's what we're seeing. But again, we had a strong revenue growth this quarter from our Aerospace and Defense business.", "translate_tts": "combined with administration change So any minor near term perturbation typically tends to get worked out in a few quarters Thats what were seeing But again we had a strong revenue growth this quarter from our Aerospace and Defense business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:23.824", "mode": "azero-full", "language": "en", "target": "en", "text": "as we delivered some of the solutions.", "text_tts": "of the solutions", "translate": "as we delivered some of the solutions.", "translate_tts": "as we delivered some of the solutions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:25.706", "mode": "azero-full", "language": "en", "target": "en", "text": "that we have booked last year as well.", "text_tts": "last year as well", "translate": "that we have booked last year as well.", "translate_tts": "that we have booked last year as well", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:28.722", "mode": "azero-full", "language": "en", "target": "en", "text": "With regard to AI,", "text_tts": "to AI", "translate": "With regard to AI,", "translate_tts": "With regard to AI", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:29.393", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say.", "text_tts": "I would say", "translate": "I would say.", "translate_tts": "I would say", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:45.998", "mode": "azero-full", "language": "en", "target": "en", "text": "that the supply chain environment for AI remains constrained as capital flows through and we're seeing a strong uptick in manufacturing for these sorts of high end", "text_tts": "manufacturing for these sorts of high end", "translate": "that the supply chain environment for AI remains constrained as capital flows through and we're seeing a strong uptick in manufacturing for these sorts of high end", "translate_tts": "that the supply chain environment for AI remains constrained as capital flows through and were seeing a strong uptick in manufacturing for these sorts of high end", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:51.167", "mode": "azero-full", "language": "en", "target": "en", "text": "capabilities and we're well positioned and we're capitalizing on those at this point.", "text_tts": "pitalizing on those at this point", "translate": "capabilities and we're well positioned and we're capitalizing on those at this point.", "translate_tts": "capabilities and were well positioned and were capitalizing on those at this point", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:01.137", "mode": "azero-full", "language": "en", "target": "en", "text": "But equally exciting for us is the longer term opportunity coming in the multiple dimensions for Keysight's products and solutions.", "text_tts": "nd solutions", "translate": "But equally exciting for us is the longer term opportunity coming in the multiple dimensions for Keysight's products and solutions.", "translate_tts": "But equally exciting for us is the longer term opportunity coming in the multiple dimensions for Keysights products and solutions", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:10.963", "mode": "azero-full", "language": "en", "target": "en", "text": "And I would say all the way from the accelerated adoption of technology standards such as PCI Gen seven.", "text_tts": "y standards such as PCI Gen seven", "translate": "And I would say all the way from the accelerated adoption of technology standards such as PCI Gen seven.", "translate_tts": "And I would say all the way from the accelerated adoption of technology standards such as PCI Gen seven", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:20.652", "mode": "azero-full", "language": "en", "target": "en", "text": "You look at LPDDR six, you look at the four hundred gig to eight hundred gig to increased activity in r and d around the terabit speeds.", "text_tts": "r and d around the terabit speeds", "translate": "You look at LPDDR six, you look at the four hundred gig to eight hundred gig to increased activity in r and d around the terabit speeds.", "translate_tts": "You look at LPDDR six you look at the four hundred gig to eight hundred gig to increased activity in r and d around the terabit speeds", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:25.016", "mode": "azero-full", "language": "en", "target": "en", "text": "All of that really creates a very robust pipeline of opportunities.", "text_tts": "ipeline of opportunities", "translate": "All of that really creates a very robust pipeline of opportunities.", "translate_tts": "All of that really creates a very robust pipeline of opportunities", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:30.912", "mode": "azero-full", "language": "en", "target": "en", "text": "that really matches the areas that we had invested in last year and were able to capitalize on that.", "text_tts": "to capitalize on that", "translate": "that really matches the areas that we had invested in last year and were able to capitalize on that.", "translate_tts": "that really matches the areas that we had invested in last year and were able to capitalize on that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:45.156", "mode": "azero-full", "language": "en", "target": "en", "text": "And we feel good about the growing number of collaborations we have in this space with customers because the challenges that they're facing are quite complex as they start to put some of this CapEx to work and start implementing some of these", "text_tts": "implementing some of these", "translate": "And we feel good about the growing number of collaborations we have in this space with customers because the challenges that they're facing are quite complex as they start to put some of this CapEx to work and start implementing some of these", "translate_tts": "And we feel good about the growing number of collaborations we have in this space with customers because the challenges that theyre facing are quite complex as they start to put some of this CapEx to work and start implementing some of these", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:47.671", "mode": "azero-full", "language": "en", "target": "en", "text": "High speed AI clusters.", "text_tts": "I clusters", "translate": "High speed AI clusters.", "translate_tts": "High speed AI clusters", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:52.452", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we're making a meaningful contribution, then that's only going to grow with time.", "text_tts": "with time", "translate": "I think we're making a meaningful contribution, then that's only going to grow with time.", "translate_tts": "I think were making a meaningful contribution then thats only going to grow with time", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:56.407", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:01.849", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Meta Hosseini with Susquehanna. Your line's now open.", "text_tts": "r lines now open", "translate": "The next question is from Meta Hosseini with Susquehanna. Your line's now open.", "translate_tts": "The next question is from Meta Hosseini with Susquehanna Your lines now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:44:09.434", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm Mandy.", "text_tts": "Im Mandy", "translate": "I'm Mandy.", "translate_tts": "Im Mandy", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:44:11.749", "mode": "azero-full", "language": "en", "target": "en", "text": "It's sorry. Um.", "text_tts": "Its sorry Um", "translate": "It's sorry. Um.", "translate_tts": "Its sorry Um", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:44:15.126", "mode": "azero-full", "language": "en", "target": "en", "text": "I had a hard time unmuting. Apologies there.", "text_tts": "unmuting Apologies there", "translate": "I had a hard time unmuting. Apologies there.", "translate_tts": "I had a hard time unmuting Apologies there", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:44:15.451", "mode": "azero-full", "language": "en", "target": "en", "text": "couple of.", "text_tts": "couple of", "translate": "couple of.", "translate_tts": "couple of", "is_final": false, "emotion": "", "events": "📞🌠🥴👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:44:17.767", "mode": "azero-full", "language": "en", "target": "en", "text": "Couple of follow ups from me.", "text_tts": "s from me", "translate": "Couple of follow ups from me.", "translate_tts": "Couple of follow ups from me", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:44:25.052", "mode": "azero-full", "language": "en", "target": "en", "text": "one near term, one short longer term. Let me start with the longer term. And Neil, Satish, when you look at", "text_tts": "il Satish when you look at", "translate": "one near term, one short longer term. Let me start with the longer term. And Neil, Satish, when you look at", "translate_tts": "one near term one short longer term Let me start with the longer term And Neil Satish when you look at", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:44:27.720", "mode": "azero-full", "language": "en", "target": "en", "text": "your R and D activity looking over the next.", "text_tts": "activity looking over the next", "translate": "your R and D activity looking over the next.", "translate_tts": "your R and D activity looking over the next", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:44:32.347", "mode": "azero-full", "language": "en", "target": "en", "text": "how about commercialization over the next several years?", "text_tts": "ialization over the next several years", "translate": "how about commercialization over the next several years?", "translate_tts": "how about commercialization over the next several years", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:44:34.996", "mode": "azero-full", "language": "en", "target": "en", "text": "How should we think about?", "text_tts": "ould we think about", "translate": "How should we think about?", "translate_tts": "How should we think about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:44:37.697", "mode": "azero-full", "language": "en", "target": "en", "text": "the pros and cons of five G Plus.", "text_tts": "and cons of five G Plus", "translate": "the pros and cons of five G Plus.", "translate_tts": "the pros and cons of five G Plus", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:44:39.195", "mode": "azero-full", "language": "en", "target": "en", "text": "was sixty.", "text_tts": "was sixty", "translate": "was sixty.", "translate_tts": "was sixty", "is_final": false, "emotion": "", "events": "🐔👂🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:44:53.188", "mode": "azero-full", "language": "en", "target": "en", "text": "versus satellite communication. Could we, at some point in the latter part of this decade, reach a point where there would be more of a commercialization of satellite comp? And would that be some sort of a", "text_tts": "", "translate": "versus satellite communication. Could we, at some point in the latter part of this decade, reach a point where there would be more of a commercialization of satellite comp? And would that be some sort of a", "translate_tts": "versus satellite communication Could we at some point in the latter part of this decade reach a point where there would be more of a commercialization of satellite comp And would that be some sort of a", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:45:00.560", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't want to say substitution, but complementing the evolution of five G, and I have a follow up.", "text_tts": "I have a follow up", "translate": "I don't want to say substitution, but complementing the evolution of five G, and I have a follow up.", "translate_tts": "I dont want to say substitution but complementing the evolution of five G and I have a follow up", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:45:17.214", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I think that's a fair characterization, Mehdi, that satellite communications, especially non terrestrial networks, and that ecosystem growing in its contribution both for security and for commercial applications.", "text_tts": "oth for security and for commercial applications", "translate": "Yeah, I think that's a fair characterization, Mehdi, that satellite communications, especially non terrestrial networks, and that ecosystem growing in its contribution both for security and for commercial applications.", "translate_tts": "Yeah I think thats a fair characterization Mehdi that satellite communications especially non terrestrial networks and that ecosystem growing in its contribution both for security and for commercial applications", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:21.887", "mode": "azero-full", "language": "en", "target": "en", "text": "It's an incremental opportunity for us if that's the way you want to think about.", "text_tts": "want to think about", "translate": "It's an incremental opportunity for us if that's the way you want to think about.", "translate_tts": "Its an incremental opportunity for us if thats the way you want to think about", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:23.446", "mode": "azero-full", "language": "en", "target": "en", "text": "It for our wireless business.", "text_tts": "ss business", "translate": "It for our wireless business.", "translate_tts": "It for our wireless business", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:38.602", "mode": "azero-full", "language": "en", "target": "en", "text": "in the medium term and then six G clearly is the other major technology driver that we're seeing increased R and D investments at this point more R than D, but as things slow eventually", "text_tts": "ings slow eventually", "translate": "in the medium term and then six G clearly is the other major technology driver that we're seeing increased R and D investments at this point more R than D, but as things slow eventually", "translate_tts": "in the medium term and then six G clearly is the other major technology driver that were seeing increased R and D investments at this point more R than D but as things slow eventually", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:43.515", "mode": "azero-full", "language": "en", "target": "en", "text": "leads to standardization and leads to deploy our development and deployment growth to come.", "text_tts": "opment and deployment growth to come", "translate": "leads to standardization and leads to deploy our development and deployment growth to come.", "translate_tts": "leads to standardization and leads to deploy our development and deployment growth to come", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:44.325", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure.", "text_tts": "Sure", "translate": "Sure.", "translate_tts": "Sure", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:51.273", "mode": "azero-full", "language": "en", "target": "en", "text": "But what's the net impact on Keyside? Would that actually be incremental for Keyside?", "text_tts": "t actually be incremental for Keyside", "translate": "But what's the net impact on Keyside? Would that actually be incremental for Keyside?", "translate_tts": "But whats the net impact on Keyside Would that actually be incremental for Keyside", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:58.341", "mode": "azero-full", "language": "en", "target": "en", "text": "zeros or is no neutral, net neutral for Keyside opportunities?", "text_tts": "Keyside opportunities", "translate": "zeros or is no neutral, net neutral for Keyside opportunities?", "translate_tts": "zeros or is no neutral net neutral for Keyside opportunities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:05.148", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, whenever you're staring at a new generation of technology.", "text_tts": "of technology", "translate": "You know, whenever you're staring at a new generation of technology.", "translate_tts": "You know whenever youre staring at a new generation of technology", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:19.379", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it's safe to say that one doesn't see greatest resolution way ahead of time. But I can tell you just from looking back at history of every business, you go back to three G, four G and five G,", "text_tts": "", "translate": "I think it's safe to say that one doesn't see greatest resolution way ahead of time. But I can tell you just from looking back at history of every business, you go back to three G, four G and five G,", "translate_tts": "I think its safe to say that one doesnt see greatest resolution way ahead of time But I can tell you just from looking back at history of every business you go back to three G four G and five G", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:30.445", "mode": "azero-full", "language": "en", "target": "en", "text": "And there is no doubt that the SAM if you think of it over a longer period of time has grown just because of growing complexity and not to mention we're still", "text_tts": "e still", "translate": "And there is no doubt that the SAM if you think of it over a longer period of time has grown just because of growing complexity and not to mention we're still", "translate_tts": "And there is no doubt that the SAM if you think of it over a longer period of time has grown just because of growing complexity and not to mention were still", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:40.640", "mode": "azero-full", "language": "en", "target": "en", "text": "quite early in our innings in terms of expanding our capabilities and really deploying the fullest extent of the capabilities of the company, that's been our focus.", "text_tts": "ats been our focus", "translate": "quite early in our innings in terms of expanding our capabilities and really deploying the fullest extent of the capabilities of the company, that's been our focus.", "translate_tts": "quite early in our innings in terms of expanding our capabilities and really deploying the fullest extent of the capabilities of the company thats been our focus", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:45.093", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think you should take away that our ability to invest in the downturn last year", "text_tts": "to invest in the downturn last year", "translate": "And I think you should take away that our ability to invest in the downturn last year", "translate_tts": "And I think you should take away that our ability to invest in the downturn last year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:55.581", "mode": "azero-full", "language": "en", "target": "en", "text": "is going to mean that we did not lose any steam. In fact, we continued to grow stronger in terms of our ability to say yes to our customers, participate in early pilots,", "text_tts": "to our customers participate in early pilots", "translate": "is going to mean that we did not lose any steam. In fact, we continued to grow stronger in terms of our ability to say yes to our customers, participate in early pilots,", "translate_tts": "is going to mean that we did not lose any steam In fact we continued to grow stronger in terms of our ability to say yes to our customers participate in early pilots", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:02.061", "mode": "azero-full", "language": "en", "target": "en", "text": "So I feel good about our position. Hard to really say exactly how big the SAM will be, but if history is any gauge,", "text_tts": "but if history is any gauge", "translate": "So I feel good about our position. Hard to really say exactly how big the SAM will be, but if history is any gauge,", "translate_tts": "So I feel good about our position Hard to really say exactly how big the SAM will be but if history is any gauge", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:06.902", "mode": "azero-full", "language": "en", "target": "en", "text": "the R and D opportunity will definitely be bigger, and we're prepared to capitalize on it.", "text_tts": "prepared to capitalize on it", "translate": "the R and D opportunity will definitely be bigger, and we're prepared to capitalize on it.", "translate_tts": "the R and D opportunity will definitely be bigger and were prepared to capitalize on it", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:09.801", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susquehanna Analyst (Meta Hosseini/Mandy)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:15.095", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Adam Thalheimer with Thompson Davis. Your line is now open.", "text_tts": "n Davis Your line is now open", "translate": "The next question is from Adam Thalheimer with Thompson Davis. Your line is now open.", "translate_tts": "The next question is from Adam Thalheimer with Thompson Davis Your line is now open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:47:18.309", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good afternoon guys. Nice quarter.", "text_tts": "Nice quarter", "translate": "Hey, good afternoon guys. Nice quarter.", "translate_tts": "Hey good afternoon guys Nice quarter", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:47:25.443", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Alan. Can you give a little more color? You talked about a positive sales funnel", "text_tts": "about a positive sales funnel", "translate": "Thanks, Alan. Can you give a little more color? You talked about a positive sales funnel", "translate_tts": "Thanks Alan Can you give a little more color You talked about a positive sales funnel", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:47:28.236", "mode": "azero-full", "language": "en", "target": "en", "text": "and encouraging customer engagements,", "text_tts": "customer engagements", "translate": "and encouraging customer engagements,", "translate_tts": "and encouraging customer engagements", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:47:31.833", "mode": "azero-full", "language": "en", "target": "en", "text": "Just curious if that's an indicator that", "text_tts": "thats an indicator that", "translate": "Just curious if that's an indicator that", "translate_tts": "Just curious if thats an indicator that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:47:36.036", "mode": "azero-full", "language": "en", "target": "en", "text": "we might be closer to a mixed demand environment becoming a solid demand environment.", "text_tts": "oming a solid demand environment", "translate": "we might be closer to a mixed demand environment becoming a solid demand environment.", "translate_tts": "we might be closer to a mixed demand environment becoming a solid demand environment", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:47:40.811", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, Adam", "text_tts": "Yeah Adam", "translate": "Yeah, Adam", "translate_tts": "Yeah Adam", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:47:50.133", "mode": "azero-full", "language": "en", "target": "en", "text": "what I can say is that it's incrementally improving since the last time we spoke three months ago. And it's in line with what we've been speaking about, which is", "text_tts": "hat weve been speaking about which is", "translate": "what I can say is that it's incrementally improving since the last time we spoke three months ago. And it's in line with what we've been speaking about, which is", "translate_tts": "what I can say is that its incrementally improving since the last time we spoke three months ago And its in line with what weve been speaking about which is", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:47:55.428", "mode": "azero-full", "language": "en", "target": "en", "text": "the steady, gradual improvement and recovery here in twenty twenty five.", "text_tts": "five", "translate": "the steady, gradual improvement and recovery here in twenty twenty five.", "translate_tts": "the steady gradual improvement and recovery here in twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:57.053", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, we've spoken about.", "text_tts": "weve spoken about", "translate": "And you know, we've spoken about.", "translate_tts": "And you know weve spoken about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:12.112", "mode": "azero-full", "language": "en", "target": "en", "text": "our funnel, which goes out about six months, and that six month funnel is improving in multiple ways. The first is new funnel intake, which is the most important to me. That's new business coming in through the pipeline, and we see that improving and it's solid", "text_tts": "and we see that improving and its solid", "translate": "our funnel, which goes out about six months, and that six month funnel is improving in multiple ways. The first is new funnel intake, which is the most important to me. That's new business coming in through the pipeline, and we see that improving and it's solid", "translate_tts": "our funnel which goes out about six months and that six month funnel is improving in multiple ways The first is new funnel intake which is the most important to me Thats new business coming in through the pipeline and we see that improving and its solid", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:16.727", "mode": "azero-full", "language": "en", "target": "en", "text": "markets do begin to recover and increasing demand is occurring. The second", "text_tts": "demand is occurring The second", "translate": "markets do begin to recover and increasing demand is occurring. The second", "translate_tts": "markets do begin to recover and increasing demand is occurring The second", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:31.070", "mode": "azero-full", "language": "en", "target": "en", "text": "is velocity. That means how fast customers are making decisions and that is improving and we look at that in terms of how much business is created and closed in a particular quarter. And then obviously the third part, which is the end goal, is having a big phone.", "text_tts": "the end goal is having a big phone", "translate": "is velocity. That means how fast customers are making decisions and that is improving and we look at that in terms of how much business is created and closed in a particular quarter. And then obviously the third part, which is the end goal, is having a big phone.", "translate_tts": "is velocity That means how fast customers are making decisions and that is improving and we look at that in terms of how much business is created and closed in a particular quarter And then obviously the third part which is the end goal is having a big phone", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:35.616", "mode": "azero-full", "language": "en", "target": "en", "text": "The funnel is growing and our short term funnel, meaning looking out three months,", "text_tts": "l meaning looking out three months", "translate": "The funnel is growing and our short term funnel, meaning looking out three months,", "translate_tts": "The funnel is growing and our short term funnel meaning looking out three months", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:41.109", "mode": "azero-full", "language": "en", "target": "en", "text": "is in support of our Q two guide. So I think the summary is", "text_tts": "So I think the summary is", "translate": "is in support of our Q two guide. So I think the summary is", "translate_tts": "is in support of our Q two guide So I think the summary is", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:43.087", "mode": "azero-full", "language": "en", "target": "en", "text": "We have better visibility than we did three months ago.", "text_tts": "than we did three months ago", "translate": "We have better visibility than we did three months ago.", "translate_tts": "We have better visibility than we did three months ago", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:47.413", "mode": "azero-full", "language": "en", "target": "en", "text": "Our signals are generally moving more positive incrementally.", "text_tts": "moving more positive incrementally", "translate": "Our signals are generally moving more positive incrementally.", "translate_tts": "Our signals are generally moving more positive incrementally", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:50.886", "mode": "azero-full", "language": "en", "target": "en", "text": "and it supports our thesis of a gradual recovery during the year.", "text_tts": "ual recovery during the year", "translate": "and it supports our thesis of a gradual recovery during the year.", "translate_tts": "and it supports our thesis of a gradual recovery during the year", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:55.250", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. A good color mark and then.", "text_tts": "A good color mark and then", "translate": "All right. A good color mark and then.", "translate_tts": "All right A good color mark and then", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:48:58.180", "mode": "azero-full", "language": "en", "target": "en", "text": "Just a also can you comment on um.", "text_tts": "can you comment on um", "translate": "Just a also can you comment on um.", "translate_tts": "Just a also can you comment on um", "is_final": false, "emotion": "", "events": "📞🌠🌳🌲", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:49:01.405", "mode": "azero-full", "language": "en", "target": "en", "text": "how EV sales are trending? What the expectations are there?", "text_tts": "ctations are there", "translate": "how EV sales are trending? What the expectations are there?", "translate_tts": "how EV sales are trending What the expectations are there", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:49:04.252", "mode": "azero-full", "language": "en", "target": "en", "text": "out.", "text_tts": "out", "translate": "out.", "translate_tts": "out", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:49:08.680", "mode": "azero-full", "language": "en", "target": "en", "text": "Which part? How easy are sales? How easy are sales? Easy.", "text_tts": "Easy", "translate": "Which part? How easy are sales? How easy are sales? Easy.", "translate_tts": "Which part How easy are sales How easy are sales Easy", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:49:23.675", "mode": "azero-full", "language": "en", "target": "en", "text": "electric. So automotive in general is yeah, so that EV sales, which in our focus is really around R and D for battery development.", "text_tts": "", "translate": "electric. So automotive in general is yeah, so that EV sales, which in our focus is really around R and D for battery development.", "translate_tts": "electric So automotive in general is yeah so that EV sales which in our focus is really around R and D for battery development", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:49:25.686", "mode": "azero-full", "language": "en", "target": "en", "text": "has remained constrained.", "text_tts": "constrained", "translate": "has remained constrained.", "translate_tts": "has remained constrained", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:49:38.318", "mode": "azero-full", "language": "en", "target": "en", "text": "We see activity in e mobility overall. So as the hardware and software architectures in the automobiles begin to disaggregate in terms of software defined vehicles,", "text_tts": "defined vehicles", "translate": "We see activity in e mobility overall. So as the hardware and software architectures in the automobiles begin to disaggregate in terms of software defined vehicles,", "translate_tts": "We see activity in e mobility overall So as the hardware and software architectures in the automobiles begin to disaggregate in terms of software defined vehicles", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:49:40.058", "mode": "azero-full", "language": "en", "target": "en", "text": "and communication speeds increase.", "text_tts": "s increase", "translate": "and communication speeds increase.", "translate_tts": "and communication speeds increase", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:49:43.704", "mode": "azero-full", "language": "en", "target": "en", "text": "We are seeing an uptick in that focus and investment from our customers.", "text_tts": "from our customers", "translate": "We are seeing an uptick in that focus and investment from our customers.", "translate_tts": "We are seeing an uptick in that focus and investment from our customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:52.898", "mode": "azero-full", "language": "en", "target": "en", "text": "But right now, as far as what we're seeing in the last quarter and what our funnel tells us is that EV and battery test remains soft.", "text_tts": "st remains soft", "translate": "But right now, as far as what we're seeing in the last quarter and what our funnel tells us is that EV and battery test remains soft.", "translate_tts": "But right now as far as what were seeing in the last quarter and what our funnel tells us is that EV and battery test remains soft", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:49:57.222", "mode": "azero-full", "language": "en", "target": "en", "text": "auto manufacturing as well remains soft.", "text_tts": "as well remains soft", "translate": "auto manufacturing as well remains soft.", "translate_tts": "auto manufacturing as well remains soft", "is_final": false, "emotion": "😔", "events": "📞✨", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:50:00.146", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thompson Davis Analyst (Adam Thalheimer)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:50:05.997", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from David Ridley Lane with Bank of America. Your line is now open.", "text_tts": "Bank of America Your line is now open", "translate": "The next question is from David Ridley Lane with Bank of America. Your line is now open.", "translate_tts": "The next question is from David Ridley Lane with Bank of America Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:50:15.640", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon. Can we get an update on sort of the performance of the ESI Group, sort of following on on that", "text_tts": "p sort of following on on that", "translate": "Good afternoon. Can we get an update on sort of the performance of the ESI Group, sort of following on on that", "translate_tts": "Good afternoon Can we get an update on sort of the performance of the ESI Group sort of following on on that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:50:20.585", "mode": "azero-full", "language": "en", "target": "en", "text": "I know the question is the software aspect also", "text_tts": "on is the software aspect also", "translate": "I know the question is the software aspect also", "translate_tts": "I know the question is the software aspect also", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:50:22.149", "mode": "azero-full", "language": "en", "target": "en", "text": "facing budget constraints and so forth.", "text_tts": "and so forth", "translate": "facing budget constraints and so forth.", "translate_tts": "facing budget constraints and so forth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:50:27.142", "mode": "azero-full", "language": "en", "target": "en", "text": "And how are you progressing on sort of your margin targets for that acquisition?", "text_tts": "targets for that acquisition", "translate": "And how are you progressing on sort of your margin targets for that acquisition?", "translate_tts": "And how are you progressing on sort of your margin targets for that acquisition", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:50:38.064", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So I would say the acquisition remains on track from a target perspective and kind of a realization of synergy perspective.", "text_tts": "gy perspective", "translate": "Yes. So I would say the acquisition remains on track from a target perspective and kind of a realization of synergy perspective.", "translate_tts": "Yes So I would say the acquisition remains on track from a target perspective and kind of a realization of synergy perspective", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:53.009", "mode": "azero-full", "language": "en", "target": "en", "text": "The as you know, it's a high recurring revenue business, and I think we saw renewal rates in the quarter were consistent with expectations. I do think the relative softness in the auto markets", "text_tts": "he relative softness in the auto markets", "translate": "The as you know, it's a high recurring revenue business, and I think we saw renewal rates in the quarter were consistent with expectations. I do think the relative softness in the auto markets", "translate_tts": "The as you know its a high recurring revenue business and I think we saw renewal rates in the quarter were consistent with expectations I do think the relative softness in the auto markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:53.668", "mode": "azero-full", "language": "en", "target": "en", "text": "that um.", "text_tts": "that um", "translate": "that um.", "translate_tts": "that um", "is_final": false, "emotion": "🤢", "events": "🤮👂🏠🔊👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:08.044", "mode": "azero-full", "language": "en", "target": "en", "text": "Mark just talked about, did unfavorably impact our upsell to those auto customers within the quarter. But that was then offset, as we said in our prepared remarks, as we started to get traction with Aerospace Defense and Industrial customers.", "text_tts": "se and Industrial customers", "translate": "Mark just talked about, did unfavorably impact our upsell to those auto customers within the quarter. But that was then offset, as we said in our prepared remarks, as we started to get traction with Aerospace Defense and Industrial customers.", "translate_tts": "Mark just talked about did unfavorably impact our upsell to those auto customers within the quarter But that was then offset as we said in our prepared remarks as we started to get traction with Aerospace Defense and Industrial customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:12.124", "mode": "azero-full", "language": "en", "target": "en", "text": "and newer markets for the ESI portfolio.", "text_tts": "the ESI portfolio", "translate": "and newer markets for the ESI portfolio.", "translate_tts": "and newer markets for the ESI portfolio", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:24.601", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. And then you have two pending acquisitions coming out of the ANSYS Synopsys deal, right? You have the optical solutions group from Synopsys. And then on the other side of the house, you have", "text_tts": "ou have", "translate": "Thank you. And then you have two pending acquisitions coming out of the ANSYS Synopsys deal, right? You have the optical solutions group from Synopsys. And then on the other side of the house, you have", "translate_tts": "Thank you And then you have two pending acquisitions coming out of the ANSYS Synopsys deal right You have the optical solutions group from Synopsys And then on the other side of the house you have", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:51:26.793", "mode": "azero-full", "language": "en", "target": "en", "text": "how our artists put a software for Mancis.", "text_tts": "put a software for Mancis", "translate": "how our artists put a software for Mancis.", "translate_tts": "how our artists put a software for Mancis", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:51:39.062", "mode": "azero-full", "language": "en", "target": "en", "text": "Are these deals contingent on ANSYS going through? And how meaningful are these two on a combined basis just in terms of revenue or earnings or some way of", "text_tts": "evenue or earnings or some way of", "translate": "Are these deals contingent on ANSYS going through? And how meaningful are these two on a combined basis just in terms of revenue or earnings or some way of", "translate_tts": "Are these deals contingent on ANSYS going through And how meaningful are these two on a combined basis just in terms of revenue or earnings or some way of", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:51:42.084", "mode": "azero-full", "language": "en", "target": "en", "text": "Quantifying what's a what's in the pipe.", "text_tts": "whats a whats in the pipe", "translate": "Quantifying what's a what's in the pipe.", "translate_tts": "Quantifying whats a whats in the pipe", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:51:51.046", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. The two transactions are contingent on the closure of the Synopsys Ansys transaction. And to this point, we have not sized", "text_tts": "point we have not sized", "translate": "Yes. The two transactions are contingent on the closure of the Synopsys Ansys transaction. And to this point, we have not sized", "translate_tts": "Yes The two transactions are contingent on the closure of the Synopsys Ansys transaction And to this point we have not sized", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:04.936", "mode": "azero-full", "language": "en", "target": "en", "text": "those two transactions, but they we're excited to add them to our design engineering software portfolio. We have business in both power management as well as optical and so they're complementary to the physical air tools that we currently have", "text_tts": "ir tools that we currently have", "translate": "those two transactions, but they we're excited to add them to our design engineering software portfolio. We have business in both power management as well as optical and so they're complementary to the physical air tools that we currently have", "translate_tts": "those two transactions but they were excited to add them to our design engineering software portfolio We have business in both power management as well as optical and so theyre complementary to the physical air tools that we currently have", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:07.210", "mode": "azero-full", "language": "en", "target": "en", "text": "In our inside our portfolio.", "text_tts": "our portfolio", "translate": "In our inside our portfolio.", "translate_tts": "In our inside our portfolio", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:10.416", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bank of America Analyst (David Ridley Lane)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:15.628", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Mark Delaney with Goldman Sachs. Your line is now open.", "text_tts": "Sachs Your line is now open", "translate": "The next question is from Mark Delaney with Goldman Sachs. Your line is now open.", "translate_tts": "The next question is from Mark Delaney with Goldman Sachs Your line is now open", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:52:29.967", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Good afternoon. Thanks for taking the questions. Mark, let me give you my best and wish you well in your upcoming retirement and Harry, congratulations on the role with QFA.", "text_tts": "role with QFA", "translate": "Yes. Good afternoon. Thanks for taking the questions. Mark, let me give you my best and wish you well in your upcoming retirement and Harry, congratulations on the role with QFA.", "translate_tts": "Yes Good afternoon Thanks for taking the questions Mark let me give you my best and wish you well in your upcoming retirement and Harry congratulations on the role with QFA", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:52:33.495", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, thank you, Mark. Appreciate it.", "text_tts": "Appreciate it", "translate": "Well, thank you, Mark. Appreciate it.", "translate_tts": "Well thank you Mark Appreciate it", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:52:49.659", "mode": "azero-full", "language": "en", "target": "en", "text": "a couple on the financials, if I could. Maybe on operating expenses, I know the company spoke on the last earnings call that as revenue comes back, you'd expect some incremental investments in the business as well as some of the variable cost structure that you have. When I look at OpEx and", "text_tts": "d", "translate": "a couple on the financials, if I could. Maybe on operating expenses, I know the company spoke on the last earnings call that as revenue comes back, you'd expect some incremental investments in the business as well as some of the variable cost structure that you have. When I look at OpEx and", "translate_tts": "a couple on the financials if I could Maybe on operating expenses I know the company spoke on the last earnings call that as revenue comes back youd expect some incremental investments in the business as well as some of the variable cost structure that you have When I look at OpEx and", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:52:53.352", "mode": "azero-full", "language": "en", "target": "en", "text": "quarter. It was only up I think about one percentage year on year. And I think", "text_tts": "e percentage year on year And I think", "translate": "quarter. It was only up I think about one percentage year on year. And I think", "translate_tts": "quarter It was only up I think about one percentage year on year And I think", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:53:05.189", "mode": "azero-full", "language": "en", "target": "en", "text": "I was looking for a bit more. And as I was thinking about fiscal twenty five, I've been looking for mid single digit OpEx growth this year based on some of your comments on incrementals from the last call. Maybe you can help us understand a bit more what you're doing from now on.", "text_tts": "d a bit more what youre doing from now on", "translate": "I was looking for a bit more. And as I was thinking about fiscal twenty five, I've been looking for mid single digit OpEx growth this year based on some of your comments on incrementals from the last call. Maybe you can help us understand a bit more what you're doing from now on.", "translate_tts": "I was looking for a bit more And as I was thinking about fiscal twenty five Ive been looking for mid single digit OpEx growth this year based on some of your comments on incrementals from the last call Maybe you can help us understand a bit more what youre doing from now on", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:53:05.822", "mode": "azero-full", "language": "en", "target": "en", "text": "From an OpEx perspective.", "text_tts": "From an OpEx perspective", "translate": "From an OpEx perspective.", "translate_tts": "From an OpEx perspective", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:53:10.268", "mode": "azero-full", "language": "en", "target": "en", "text": "Should we still expect some investments over the course of the year? And if so, how much?", "text_tts": "of the year And if so how much", "translate": "Should we still expect some investments over the course of the year? And if so, how much?", "translate_tts": "Should we still expect some investments over the course of the year And if so how much", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:26.671", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, so I show total OpEx up about two percent on a year over year basis, Q one versus Q one. I think what you see one of the reasons maybe that was a little bit more muted than you expected, obviously, we were in a bit of a cost reduction mode last year.", "text_tts": "cost reduction mode last year", "translate": "Yes, so I show total OpEx up about two percent on a year over year basis, Q one versus Q one. I think what you see one of the reasons maybe that was a little bit more muted than you expected, obviously, we were in a bit of a cost reduction mode last year.", "translate_tts": "Yes so I show total OpEx up about two percent on a year over year basis Q one versus Q one I think what you see one of the reasons maybe that was a little bit more muted than you expected obviously we were in a bit of a cost reduction mode last year", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:39.136", "mode": "azero-full", "language": "en", "target": "en", "text": "those were not realized in Q one and so we kind of made progress through the year on reductions and then as we rolled here into Q two, not only have we seen our variable pay expense", "text_tts": "se", "translate": "those were not realized in Q one and so we kind of made progress through the year on reductions and then as we rolled here into Q two, not only have we seen our variable pay expense", "translate_tts": "those were not realized in Q one and so we kind of made progress through the year on reductions and then as we rolled here into Q two not only have we seen our variable pay expense", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:53.684", "mode": "azero-full", "language": "en", "target": "en", "text": "We'd be the salary administration as we always do in the first quarter of the year, midway through the quarter. So as you think about what's implied in our Q two guide, we do expect a sequential increase in OpEx as you move from Q one to Q two.", "text_tts": "ve from Q one to Q two", "translate": "We'd be the salary administration as we always do in the first quarter of the year, midway through the quarter. So as you think about what's implied in our Q two guide, we do expect a sequential increase in OpEx as you move from Q one to Q two.", "translate_tts": "Wed be the salary administration as we always do in the first quarter of the year midway through the quarter So as you think about whats implied in our Q two guide we do expect a sequential increase in OpEx as you move from Q one to Q two", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:38.095", "mode": "azero-full", "language": "en", "target": "en", "text": "A full quarter of those salary increases, obviously with the Christmas holidays as well as the Chinese New Year holidays falling as Q one was significantly lower PTO usage in the quarter, which also puts upward pressure on Opex. I think as you think about investments and Satisha already alluded to this, our ability to continue to keep core programs on track during the downturn and now potentially as the business returns to growth, start to fund some incremental dollars into things like six G quantum computing and capturing this AI market opportunity for us is something that we're excited about and there's no shortage of opportunities for us to continue.", "text_tts": "", "translate": "A full quarter of those salary increases, obviously with the Christmas holidays as well as the Chinese New Year holidays falling as Q one was significantly lower PTO usage in the quarter, which also puts upward pressure on Opex. I think as you think about investments and Satisha already alluded to this, our ability to continue to keep core programs on track during the downturn and now potentially as the business returns to growth, start to fund some incremental dollars into things like six G quantum computing and capturing this AI market opportunity for us is something that we're excited about and there's no shortage of opportunities for us to continue.", "translate_tts": "A full quarter of those salary increases obviously with the Christmas holidays as well as the Chinese New Year holidays falling as Q one was significantly lower PTO usage in the quarter which also puts upward pressure on Opex I think as you think about investments and Satisha already alluded to this our ability to continue to keep core programs on track during the downturn and now potentially as the business returns to growth start to fund some incremental dollars into things like six G quantum computing and capturing this AI market opportunity for us is something that were excited about and theres no shortage of opportunities for us to continue", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:39.593", "mode": "azero-full", "language": "en", "target": "en", "text": "Be the later on incremental investment.", "text_tts": "ncremental investment", "translate": "Be the later on incremental investment.", "translate_tts": "Be the later on incremental investment", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:42.625", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for that, Neil. And about forty percent incremental margins, is that still the right", "text_tts": "margins is that still the right", "translate": "Thanks for that, Neil. And about forty percent incremental margins, is that still the right", "translate_tts": "Thanks for that Neil And about forty percent incremental margins is that still the right", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:45.181", "mode": "azero-full", "language": "en", "target": "en", "text": "Framework, if you guys go to the top line mid single digits for the year.", "text_tts": "igits for the year", "translate": "Framework, if you guys go to the top line mid single digits for the year.", "translate_tts": "Framework if you guys go to the top line mid single digits for the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:53.045", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say on average for quarters where we're growing five percent or better, you can think about that forty percent or more.", "text_tts": "ink about that forty percent or more", "translate": "I would say on average for quarters where we're growing five percent or better, you can think about that forty percent or more.", "translate_tts": "I would say on average for quarters where were growing five percent or better you can think about that forty percent or more", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:57.879", "mode": "azero-full", "language": "en", "target": "en", "text": "And then to my other question, which is around gross margins,", "text_tts": "estion which is around gross margins", "translate": "And then to my other question, which is around gross margins,", "translate_tts": "And then to my other question which is around gross margins", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:06.563", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it was down a little bit year on year. Maybe you could speak a bit on what was driving that in terms of factors like price, cost and mix.", "text_tts": "tors like price cost and mix", "translate": "I think it was down a little bit year on year. Maybe you could speak a bit on what was driving that in terms of factors like price, cost and mix.", "translate_tts": "I think it was down a little bit year on year Maybe you could speak a bit on what was driving that in terms of factors like price cost and mix", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:55:16.754", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, it's mostly mix related. If you go back and look at the trend lines, we were still, to some extent, benefiting from the sale of", "text_tts": "", "translate": "Yes, it's mostly mix related. If you go back and look at the trend lines, we were still, to some extent, benefiting from the sale of", "translate_tts": "Yes its mostly mix related If you go back and look at the trend lines we were still to some extent benefiting from the sale of", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:55:31.521", "mode": "azero-full", "language": "en", "target": "en", "text": "of backlog even into Q one of last year. And then we saw a pretty significant step function down in the Q two, Q three, Q four of FY twenty four. So this was our last really tough compare from a gross margin standpoint.", "text_tts": "pare from a gross margin standpoint", "translate": "of backlog even into Q one of last year. And then we saw a pretty significant step function down in the Q two, Q three, Q four of FY twenty four. So this was our last really tough compare from a gross margin standpoint.", "translate_tts": "of backlog even into Q one of last year And then we saw a pretty significant step function down in the Q two Q three Q four of FY twenty four So this was our last really tough compare from a gross margin standpoint", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:55:50.807", "mode": "azero-full", "language": "en", "target": "en", "text": "point, the gross margin performance that we just put up in Q one is the highest gross margin performance we've had in the last four quarters. It was aided a little bit by the incremental ESI revenue, but again, relative to the past three quarters, some favorable mix. But compared to a year ago, the mix was less favorable.", "text_tts": "mix But compared to a year ago the mix was less favorable", "translate": "point, the gross margin performance that we just put up in Q one is the highest gross margin performance we've had in the last four quarters. It was aided a little bit by the incremental ESI revenue, but again, relative to the past three quarters, some favorable mix. But compared to a year ago, the mix was less favorable.", "translate_tts": "point the gross margin performance that we just put up in Q one is the highest gross margin performance weve had in the last four quarters It was aided a little bit by the incremental ESI revenue but again relative to the past three quarters some favorable mix But compared to a year ago the mix was less favorable", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:03.387", "mode": "azero-full", "language": "en", "target": "en", "text": "I think if just to add a little bit more color, you look at the businesses which are a lot more R and D indexed, Mark, and the company in CSG, the gross margins are sixty eight percent sign.", "text_tts": "are sixty eight percent sign", "translate": "I think if just to add a little bit more color, you look at the businesses which are a lot more R and D indexed, Mark, and the company in CSG, the gross margins are sixty eight percent sign.", "translate_tts": "I think if just to add a little bit more color you look at the businesses which are a lot more R and D indexed Mark and the company in CSG the gross margins are sixty eight percent sign", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:07.890", "mode": "azero-full", "language": "en", "target": "en", "text": "In the EISG business, as we have talked about, there's a wide dispersion.", "text_tts": "t theres a wide dispersion", "translate": "In the EISG business, as we have talked about, there's a wide dispersion.", "translate_tts": "In the EISG business as we have talked about theres a wide dispersion", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:21.508", "mode": "azero-full", "language": "en", "target": "en", "text": "between the manufacturing and R and D businesses and that's work that Jason in this new role is going to continue to do. But if you look at that portfolio last year, that was at sixty five percent sign, just the mix was so much more favorable leading to this compare at the company level.", "text_tts": "ading to this compare at the company level", "translate": "between the manufacturing and R and D businesses and that's work that Jason in this new role is going to continue to do. But if you look at that portfolio last year, that was at sixty five percent sign, just the mix was so much more favorable leading to this compare at the company level.", "translate_tts": "between the manufacturing and R and D businesses and thats work that Jason in this new role is going to continue to do But if you look at that portfolio last year that was at sixty five percent sign just the mix was so much more favorable leading to this compare at the company level", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:27.161", "mode": "azero-full", "language": "en", "target": "en", "text": "But longer term, we feel good about the opportunity to continue to play around more R and D", "text_tts": "to continue to play around more R and D", "translate": "But longer term, we feel good about the opportunity to continue to play around more R and D", "translate_tts": "But longer term we feel good about the opportunity to continue to play around more R and D", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:30.494", "mode": "azero-full", "language": "en", "target": "en", "text": "contributions to our customers and create greater value for them", "text_tts": "em", "translate": "contributions to our customers and create greater value for them", "translate_tts": "contributions to our customers and create greater value for them", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:31.365", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, enraptured.", "text_tts": "Ah enraptured", "translate": "Ah, enraptured.", "translate_tts": "Ah enraptured", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:32.459", "mode": "azero-full", "language": "en", "target": "en", "text": "took that value.", "text_tts": "took that value", "translate": "took that value.", "translate_tts": "took that value", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊🥴👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:34.724", "mode": "azero-full", "language": "en", "target": "en", "text": "as we roll these solutions out.", "text_tts": "these solutions out", "translate": "as we roll these solutions out.", "translate_tts": "as we roll these solutions out", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:38.842", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:44.169", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Matt Nicknam with Deutsche Bank. Your line is now open.", "text_tts": "open", "translate": "The next question is from Matt Nicknam with Deutsche Bank. Your line is now open.", "translate_tts": "The next question is from Matt Nicknam with Deutsche Bank Your line is now open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:56:54.658", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, thanks so much for taking the question. Just two if I could. First, on orders, maybe Neil, if there's any", "text_tts": "eres any", "translate": "Hey guys, thanks so much for taking the question. Just two if I could. First, on orders, maybe Neil, if there's any", "translate_tts": "Hey guys thanks so much for taking the question Just two if I could First on orders maybe Neil if theres any", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:57:06.793", "mode": "azero-full", "language": "en", "target": "en", "text": "framework in terms of how to think about fiscal two Q orders sequentially just in light of a gradual recovery in the business but some moving parts with the SI. And then secondly, on the aerospace defense front,", "text_tts": "hen secondly on the aerospace defense front", "translate": "framework in terms of how to think about fiscal two Q orders sequentially just in light of a gradual recovery in the business but some moving parts with the SI. And then secondly, on the aerospace defense front,", "translate_tts": "framework in terms of how to think about fiscal two Q orders sequentially just in light of a gradual recovery in the business but some moving parts with the SI And then secondly on the aerospace defense front", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:57:22.241", "mode": "azero-full", "language": "en", "target": "en", "text": "You referenced some softness in orders tied to ongoing continuing resolutions. I'm wondering if maybe Satish, if you can help frame any conversations, just any sort of sizing in terms of potential risk from Doge in terms of just government officials.", "text_tts": "m Doge in terms of just government officials", "translate": "You referenced some softness in orders tied to ongoing continuing resolutions. I'm wondering if maybe Satish, if you can help frame any conversations, just any sort of sizing in terms of potential risk from Doge in terms of just government officials.", "translate_tts": "You referenced some softness in orders tied to ongoing continuing resolutions Im wondering if maybe Satish if you can help frame any conversations just any sort of sizing in terms of potential risk from Doge in terms of just government officials", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:57:27.137", "mode": "azero-full", "language": "en", "target": "en", "text": "What's been going on in DC with the new administration on your business? Thanks so much.", "text_tts": "on your business Thanks so much", "translate": "What's been going on in DC with the new administration on your business? Thanks so much.", "translate_tts": "Whats been going on in DC with the new administration on your business Thanks so much", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:57:32.015", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Yeah, so why don't I go first and I'll deal with the sequential question.", "text_tts": "deal with the sequential question", "translate": "Thank you. Yeah, so why don't I go first and I'll deal with the sequential question.", "translate_tts": "Thank you Yeah so why dont I go first and Ill deal with the sequential question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:57:46.898", "mode": "azero-full", "language": "en", "target": "en", "text": "If you think about this business historically, we would tend to think about Q one to Q two seats now this is excluding ESI as kind of up mid single digits sequentially and then that would be offset then by a", "text_tts": "then by a", "translate": "If you think about this business historically, we would tend to think about Q one to Q two seats now this is excluding ESI as kind of up mid single digits sequentially and then that would be offset then by a", "translate_tts": "If you think about this business historically we would tend to think about Q one to Q two seats now this is excluding ESI as kind of up mid single digits sequentially and then that would be offset then by a", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:53.293", "mode": "azero-full", "language": "en", "target": "en", "text": "back an ESI that recognizes close to fifty percentage of their orders in the first quarter and Keysight's first quarter with the remaining", "text_tts": "r with the remaining", "translate": "back an ESI that recognizes close to fifty percentage of their orders in the first quarter and Keysight's first quarter with the remaining", "translate_tts": "back an ESI that recognizes close to fifty percentage of their orders in the first quarter and Keysights first quarter with the remaining", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:58.802", "mode": "azero-full", "language": "en", "target": "en", "text": "fifty percent to fifty five percent spread relatively evenly over the remainder of the fiscal year.", "text_tts": "f the fiscal year", "translate": "fifty percent to fifty five percent spread relatively evenly over the remainder of the fiscal year.", "translate_tts": "fifty percent to fifty five percent spread relatively evenly over the remainder of the fiscal year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:03.148", "mode": "azero-full", "language": "en", "target": "en", "text": "So and I think that is a fair way to think about it going forward.", "text_tts": "going forward", "translate": "So and I think that is a fair way to think about it going forward.", "translate_tts": "So and I think that is a fair way to think about it going forward", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:08.969", "mode": "azero-full", "language": "en", "target": "en", "text": "with regard to the aerospace and defense, you know, I would say that", "text_tts": "would say that", "translate": "with regard to the aerospace and defense, you know, I would say that", "translate_tts": "with regard to the aerospace and defense you know I would say that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:12.096", "mode": "azero-full", "language": "en", "target": "en", "text": "Many of our customers continue to believe that,", "text_tts": "customers continue to believe that", "translate": "Many of our customers continue to believe that,", "translate_tts": "Many of our customers continue to believe that", "is_final": false, "emotion": "😮", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:17.928", "mode": "azero-full", "language": "en", "target": "en", "text": "the programs that are already in their backlog from our prime contractor customers,", "text_tts": "contractor customers", "translate": "the programs that are already in their backlog from our prime contractor customers,", "translate_tts": "the programs that are already in their backlog from our prime contractor customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:23.318", "mode": "azero-full", "language": "en", "target": "en", "text": "is at record levels and there's unlikely to be a big change to that picture.", "text_tts": "change to that picture", "translate": "is at record levels and there's unlikely to be a big change to that picture.", "translate_tts": "is at record levels and theres unlikely to be a big change to that picture", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:31.538", "mode": "azero-full", "language": "en", "target": "en", "text": "So those things that are already in flight likely to continue on and that's a pretty big at a record level, as I mentioned, so that's number one.", "text_tts": "I mentioned so thats number one", "translate": "So those things that are already in flight likely to continue on and that's a pretty big at a record level, as I mentioned, so that's number one.", "translate_tts": "So those things that are already in flight likely to continue on and thats a pretty big at a record level as I mentioned so thats number one", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:45.990", "mode": "azero-full", "language": "en", "target": "en", "text": "Number two, you look at the global picture in Europe and Asia and you start to see a scenario which is likely to emerge where, given the geopolitical realities, their defense spending as a percentage of GDP is likely to go up.", "text_tts": "s a percentage of GDP is likely to go up", "translate": "Number two, you look at the global picture in Europe and Asia and you start to see a scenario which is likely to emerge where, given the geopolitical realities, their defense spending as a percentage of GDP is likely to go up.", "translate_tts": "Number two you look at the global picture in Europe and Asia and you start to see a scenario which is likely to emerge where given the geopolitical realities their defense spending as a percentage of GDP is likely to go up", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:55.155", "mode": "azero-full", "language": "en", "target": "en", "text": "As a matter of fact, if you just watched today, UK confirmed taking up the defense spending just today as well. So I think that's", "text_tts": "nk thats", "translate": "As a matter of fact, if you just watched today, UK confirmed taking up the defense spending just today as well. So I think that's", "translate_tts": "As a matter of fact if you just watched today UK confirmed taking up the defense spending just today as well So I think thats", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:04.530", "mode": "azero-full", "language": "en", "target": "en", "text": "That's likely to be the trend. And given our technology and the capabilities, I think we'll continue to be in a good position to capitalize on those opportunities.", "text_tts": "tion to capitalize on those opportunities", "translate": "That's likely to be the trend. And given our technology and the capabilities, I think we'll continue to be in a good position to capitalize on those opportunities.", "translate_tts": "Thats likely to be the trend And given our technology and the capabilities I think well continue to be in a good position to capitalize on those opportunities", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:08.589", "mode": "azero-full", "language": "en", "target": "en", "text": "With regard to the direct government spending,", "text_tts": "he direct government spending", "translate": "With regard to the direct government spending,", "translate_tts": "With regard to the direct government spending", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:14.534", "mode": "azero-full", "language": "en", "target": "en", "text": "the RDT and E line item is something that we're watching for and will remain steep. But", "text_tts": "ep But", "translate": "the RDT and E line item is something that we're watching for and will remain steep. But", "translate_tts": "the RDT and E line item is something that were watching for and will remain steep But", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:20.664", "mode": "azero-full", "language": "en", "target": "en", "text": "it's unlikely that we see a scenario where there's a significant cut to technology advancement", "text_tts": "s a significant cut to technology advancement", "translate": "it's unlikely that we see a scenario where there's a significant cut to technology advancement", "translate_tts": "its unlikely that we see a scenario where theres a significant cut to technology advancement", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:22.423", "mode": "azero-full", "language": "en", "target": "en", "text": "with regard to security and defense.", "text_tts": "and defense", "translate": "with regard to security and defense.", "translate_tts": "with regard to security and defense", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:30.541", "mode": "azero-full", "language": "en", "target": "en", "text": "But that's our base case thinking. That's sort of what our customers are telling us as well. But no one really knows until these things play out. So we're", "text_tts": "til these things play out So were", "translate": "But that's our base case thinking. That's sort of what our customers are telling us as well. But no one really knows until these things play out. So we're", "translate_tts": "But thats our base case thinking Thats sort of what our customers are telling us as well But no one really knows until these things play out So were", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:31.857", "mode": "azero-full", "language": "en", "target": "en", "text": "We're continuing to monitor that.", "text_tts": "Were continuing to monitor that", "translate": "We're continuing to monitor that.", "translate_tts": "Were continuing to monitor that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matt Nicknam)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:36.162", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:40.626", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Aaron Rakers with Wells Fargo. Your line is now open.", "text_tts": "lls Fargo Your line is now open", "translate": "The next question is from Aaron Rakers with Wells Fargo. Your line is now open.", "translate_tts": "The next question is from Aaron Rakers with Wells Fargo Your line is now open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:56.586", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Thanks for taking the question and congrats on the good results. I want to go back to kind of some of the prior questions around margin. So first of all, Sitish, I want to make sure I'm clear in kind of what you're saying. On EISG, do you are as we see some recovery in that business,", "text_tts": "see some recovery in that business", "translate": "Yes. Thanks for taking the question and congrats on the good results. I want to go back to kind of some of the prior questions around margin. So first of all, Sitish, I want to make sure I'm clear in kind of what you're saying. On EISG, do you are as we see some recovery in that business,", "translate_tts": "Yes Thanks for taking the question and congrats on the good results I want to go back to kind of some of the prior questions around margin So first of all Sitish I want to make sure Im clear in kind of what youre saying On EISG do you are as we see some recovery in that business", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:58.372", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you think that we can?", "text_tts": "that we can", "translate": "Do you think that we can?", "translate_tts": "Do you think that we can", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:13.040", "mode": "azero-full", "language": "en", "target": "en", "text": "consider our gross margin back into that mid sixty percent range? And then, Neil, on operating margin, I know that you had outlined thirty one percent sign to thirty two percent sign. I think that target all the way back in twenty three at the Analyst Day. If we continue to see kind of a five percent sign growth profile", "text_tts": "If we continue to see kind of a five percent sign growth profile", "translate": "consider our gross margin back into that mid sixty percent range? And then, Neil, on operating margin, I know that you had outlined thirty one percent sign to thirty two percent sign. I think that target all the way back in twenty three at the Analyst Day. If we continue to see kind of a five percent sign growth profile", "translate_tts": "consider our gross margin back into that mid sixty percent range And then Neil on operating margin I know that you had outlined thirty one percent sign to thirty two percent sign I think that target all the way back in twenty three at the Analyst Day If we continue to see kind of a five percent sign growth profile", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:21.403", "mode": "azero-full", "language": "en", "target": "en", "text": "growth in that range of five percent to seven percent. Do you think it's conceivable that we could still see that targeted gross margin of thirty one percent to thirty two percent looking into twenty six percent?", "text_tts": "gross margin of thirty one percent to thirty two percent looking into twenty six percent", "translate": "growth in that range of five percent to seven percent. Do you think it's conceivable that we could still see that targeted gross margin of thirty one percent to thirty two percent looking into twenty six percent?", "translate_tts": "growth in that range of five percent to seven percent Do you think its conceivable that we could still see that targeted gross margin of thirty one percent to thirty two percent looking into twenty six percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:37.996", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, okay. I'm going to address both those questions. So I think as it relates to ESG, you know, it's going to be mixed dependent. I do think it's likely that we take a little bit of time, you know, again, excluding ESI to climb back to the to the operating or to the grocery store.", "text_tts": "the operating or to the grocery store", "translate": "Yeah, okay. I'm going to address both those questions. So I think as it relates to ESG, you know, it's going to be mixed dependent. I do think it's likely that we take a little bit of time, you know, again, excluding ESI to climb back to the to the operating or to the grocery store.", "translate_tts": "Yeah okay Im going to address both those questions So I think as it relates to ESG you know its going to be mixed dependent I do think its likely that we take a little bit of time you know again excluding ESI to climb back to the to the operating or to the grocery store", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:45.824", "mode": "azero-full", "language": "en", "target": "en", "text": "margin levels that we were putting up in fiscal twenty three, which again prior to the addition of ESI running north of sixty percent sign.", "text_tts": "ion of ESI running north of sixty percent sign", "translate": "margin levels that we were putting up in fiscal twenty three, which again prior to the addition of ESI running north of sixty percent sign.", "translate_tts": "margin levels that we were putting up in fiscal twenty three which again prior to the addition of ESI running north of sixty percent sign", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:00.862", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll see it's very mixed dependent as she alluded to and we've talked about many times it has a broader dispersion of gross margins within that portfolio. So it really depends on what the nature of this recovery is and which businesses are up relative to others.", "text_tts": "lative to others", "translate": "We'll see it's very mixed dependent as she alluded to and we've talked about many times it has a broader dispersion of gross margins within that portfolio. So it really depends on what the nature of this recovery is and which businesses are up relative to others.", "translate_tts": "Well see its very mixed dependent as she alluded to and weve talked about many times it has a broader dispersion of gross margins within that portfolio So it really depends on what the nature of this recovery is and which businesses are up relative to others", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:00.972", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:04.791", "mode": "azero-full", "language": "en", "target": "en", "text": "With regard to your remind me your second question real quick.", "text_tts": "your remind me your second question real quick", "translate": "With regard to your remind me your second question real quick.", "translate_tts": "With regard to your remind me your second question real quick", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:19.099", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, here it is with regard to operating margin and the twenty six targets. I've said previously that we have not lost sight of that thirty one to thirty two percent operating margin targets that still remains our goal.", "text_tts": "that still remains our goal", "translate": "Yeah, here it is with regard to operating margin and the twenty six targets. I've said previously that we have not lost sight of that thirty one to thirty two percent operating margin targets that still remains our goal.", "translate_tts": "Yeah here it is with regard to operating margin and the twenty six targets Ive said previously that we have not lost sight of that thirty one to thirty two percent operating margin targets that still remains our goal", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:29.794", "mode": "azero-full", "language": "en", "target": "en", "text": "likely going to slip on the FY twenty six achievement of that, particularly if the scenario you lay out plays out, which is five percent growth", "text_tts": "s out which is five percent growth", "translate": "likely going to slip on the FY twenty six achievement of that, particularly if the scenario you lay out plays out, which is five percent growth", "translate_tts": "likely going to slip on the FY twenty six achievement of that particularly if the scenario you lay out plays out which is five percent growth", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:36.219", "mode": "azero-full", "language": "en", "target": "en", "text": "you know, for multiple years. In that case, you could think about five percent growth, forty percent incrementals and do rough math on how long it takes to get back.", "text_tts": "ugh math on how long it takes to get back", "translate": "you know, for multiple years. In that case, you could think about five percent growth, forty percent incrementals and do rough math on how long it takes to get back.", "translate_tts": "you know for multiple years In that case you could think about five percent growth forty percent incrementals and do rough math on how long it takes to get back", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:50.487", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we're optimistic that at some point we get a little bit more of a bounce back that allows us to accelerate that momentum and then certainly, while not contemplated at the time, but the closure of pending acquisitions and ability to realize synergies on the Thai gross margin business.", "text_tts": "d ability to realize synergies on the Thai gross margin business", "translate": "I think we're optimistic that at some point we get a little bit more of a bounce back that allows us to accelerate that momentum and then certainly, while not contemplated at the time, but the closure of pending acquisitions and ability to realize synergies on the Thai gross margin business.", "translate_tts": "I think were optimistic that at some point we get a little bit more of a bounce back that allows us to accelerate that momentum and then certainly while not contemplated at the time but the closure of pending acquisitions and ability to realize synergies on the Thai gross margin business", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:53.782", "mode": "azero-full", "language": "en", "target": "en", "text": "This may ultimately help us to achieve those objectives.", "text_tts": "help us to achieve those objectives", "translate": "This may ultimately help us to achieve those objectives.", "translate_tts": "This may ultimately help us to achieve those objectives", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:58.737", "mode": "azero-full", "language": "en", "target": "en", "text": "The other thing worth highlighting to Neil's point is", "text_tts": "", "translate": "The other thing worth highlighting to Neil's point is", "translate_tts": "The other thing worth highlighting to Neils point is", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:02.830", "mode": "azero-full", "language": "en", "target": "en", "text": "While there are gross margin differences fundamentally between the two", "text_tts": "margin differences fundamentally between the two", "translate": "While there are gross margin differences fundamentally between the two", "translate_tts": "While there are gross margin differences fundamentally between the two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:03.285", "mode": "azero-full", "language": "en", "target": "en", "text": "to groups.", "text_tts": "to groups", "translate": "to groups.", "translate_tts": "to groups", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rakers)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:09.069", "mode": "azero-full", "language": "en", "target": "en", "text": "We have tremendous organizational synergies between the work we do for our customers.", "text_tts": "our customers", "translate": "We have tremendous organizational synergies between the work we do for our customers.", "translate_tts": "We have tremendous organizational synergies between the work we do for our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:11.629", "mode": "azero-full", "language": "en", "target": "en", "text": "And so you will see even this quarter,", "text_tts": "see even this quarter", "translate": "And so you will see even this quarter,", "translate_tts": "And so you will see even this quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:18.854", "mode": "azero-full", "language": "en", "target": "en", "text": "Even with the gross margin differences, the operating profit between the two groups were spot on, so twenty seven percent. So", "text_tts": "t on so twenty seven percent So", "translate": "Even with the gross margin differences, the operating profit between the two groups were spot on, so twenty seven percent. So", "translate_tts": "Even with the gross margin differences the operating profit between the two groups were spot on so twenty seven percent So", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:23.424", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:28.548", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Tim Long with Barclays. Your line is now open.", "text_tts": "s Your line is now open", "translate": "The next question is from Tim Long with Barclays. Your line is now open.", "translate_tts": "The next question is from Tim Long with Barclays Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:36.588", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Satish, I was hoping we could go back to the to the AI", "text_tts": "to the AI", "translate": "Thank you. Satish, I was hoping we could go back to the to the AI", "translate_tts": "Thank you Satish I was hoping we could go back to the to the AI", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:41.604", "mode": "azero-full", "language": "en", "target": "en", "text": "business. If you could just maybe double click on that a little bit. I think in the past you've talked", "text_tts": "past youve talked", "translate": "business. If you could just maybe double click on that a little bit. I think in the past you've talked", "translate_tts": "business If you could just maybe double click on that a little bit I think in the past youve talked", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:49.329", "mode": "azero-full", "language": "en", "target": "en", "text": "I know you can't really quantify kind of the scale of that business currently, but was hoping you could kind of walk us through the top three or four", "text_tts": "ough the top three or four", "translate": "I know you can't really quantify kind of the scale of that business currently, but was hoping you could kind of walk us through the top three or four", "translate_tts": "I know you cant really quantify kind of the scale of that business currently but was hoping you could kind of walk us through the top three or four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:56.203", "mode": "azero-full", "language": "en", "target": "en", "text": "use cases and kind of where you are with customer base and increasing", "text_tts": "", "translate": "use cases and kind of where you are with customer base and increasing", "translate_tts": "use cases and kind of where you are with customer base and increasing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:00.775", "mode": "azero-full", "language": "en", "target": "en", "text": "new use cases, just trying to get a sense of what the tail", "text_tts": "what the tail", "translate": "new use cases, just trying to get a sense of what the tail", "translate_tts": "new use cases just trying to get a sense of what the tail", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:11.173", "mode": "azero-full", "language": "en", "target": "en", "text": "will look like for the AI business. And then the follow up would be on software and services. It looks like we got to about forty percentage. It's been a pretty", "text_tts": "o about forty percentage Its been a pretty", "translate": "will look like for the AI business. And then the follow up would be on software and services. It looks like we got to about forty percentage. It's been a pretty", "translate_tts": "will look like for the AI business And then the follow up would be on software and services It looks like we got to about forty percentage Its been a pretty", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:25.565", "mode": "azero-full", "language": "en", "target": "en", "text": "steady climb for recurring revenues of thirty percentage or thirty one percentage. Could you talk a little bit about how we should think about that transition going forward? Should it still be this kind of slow and steady up and to the right? Or is there something that", "text_tts": "kind of slow and steady up and to the right Or is there something that", "translate": "steady climb for recurring revenues of thirty percentage or thirty one percentage. Could you talk a little bit about how we should think about that transition going forward? Should it still be this kind of slow and steady up and to the right? Or is there something that", "translate_tts": "steady climb for recurring revenues of thirty percentage or thirty one percentage Could you talk a little bit about how we should think about that transition going forward Should it still be this kind of slow and steady up and to the right Or is there something that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:27.869", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, would accelerate that transition. Thank you.", "text_tts": "ate that transition Thank you", "translate": "uh, would accelerate that transition. Thank you.", "translate_tts": "uh would accelerate that transition Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:37.462", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, let me take the first one. Well, there's a lot of puts and takes in the near term and", "text_tts": "", "translate": "Well, let me take the first one. Well, there's a lot of puts and takes in the near term and", "translate_tts": "Well let me take the first one Well theres a lot of puts and takes in the near term and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:48.836", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll just say you take a future state here and say, look, we have about eleven thousand data centers today in the world consuming fifty five gigawatts", "text_tts": "y five gigawatts", "translate": "I'll just say you take a future state here and say, look, we have about eleven thousand data centers today in the world consuming fifty five gigawatts", "translate_tts": "Ill just say you take a future state here and say look we have about eleven thousand data centers today in the world consuming fifty five gigawatts", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:49.612", "mode": "azero-full", "language": "en", "target": "en", "text": "of a power.", "text_tts": "of a power", "translate": "of a power.", "translate_tts": "of a power", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:58.240", "mode": "azero-full", "language": "en", "target": "en", "text": "And the next few years, you know, there's an additional sixty three gigawatts projected of data centers that are going to go online. Just let's think about that as a fact.", "text_tts": "ine Just lets think about that as a fact", "translate": "And the next few years, you know, there's an additional sixty three gigawatts projected of data centers that are going to go online. Just let's think about that as a fact.", "translate_tts": "And the next few years you know theres an additional sixty three gigawatts projected of data centers that are going to go online Just lets think about that as a fact", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:12.696", "mode": "azero-full", "language": "en", "target": "en", "text": "Then you overlay on top of it, you know this difference between training and inferencing and therefore all of the edge and inferencing applications that's going to grow. We're already seeing signs of increased processor", "text_tts": "w Were already seeing signs of increased processor", "translate": "Then you overlay on top of it, you know this difference between training and inferencing and therefore all of the edge and inferencing applications that's going to grow. We're already seeing signs of increased processor", "translate_tts": "Then you overlay on top of it you know this difference between training and inferencing and therefore all of the edge and inferencing applications thats going to grow Were already seeing signs of increased processor", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:14.948", "mode": "azero-full", "language": "en", "target": "en", "text": "Lines AI Accelerator cards.", "text_tts": "Accelerator cards", "translate": "Lines AI Accelerator cards.", "translate_tts": "Lines AI Accelerator cards", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:19.715", "mode": "azero-full", "language": "en", "target": "en", "text": "and then you layer on reasoning and inferencing applications. So the long term picture here", "text_tts": "ncing applications So the long term picture here", "translate": "and then you layer on reasoning and inferencing applications. So the long term picture here", "translate_tts": "and then you layer on reasoning and inferencing applications So the long term picture here", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:21.047", "mode": "azero-full", "language": "en", "target": "en", "text": "is pretty robust.", "text_tts": "is pretty robust", "translate": "is pretty robust.", "translate_tts": "is pretty robust", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:30.521", "mode": "azero-full", "language": "en", "target": "en", "text": "for us and we see that picture. We see our customers moving towards that picture and we're in a great position to be able to intercept that", "text_tts": "to intercept that", "translate": "for us and we see that picture. We see our customers moving towards that picture and we're in a great position to be able to intercept that", "translate_tts": "for us and we see that picture We see our customers moving towards that picture and were in a great position to be able to intercept that", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:32.393", "mode": "azero-full", "language": "en", "target": "en", "text": "and enable their innovation.", "text_tts": "r innovation", "translate": "and enable their innovation.", "translate_tts": "and enable their innovation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:39.850", "mode": "azero-full", "language": "en", "target": "en", "text": "And I would say, you know, in the near term, we're participating meaningfully in the compute side of things.", "text_tts": "side of things", "translate": "And I would say, you know, in the near term, we're participating meaningfully in the compute side of things.", "translate_tts": "And I would say you know in the near term were participating meaningfully in the compute side of things", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:50.123", "mode": "azero-full", "language": "en", "target": "en", "text": "the two nanometer push that's happening. Our semi business had a strong quarter again. And we're also working with customers on silicon photonics", "text_tts": "omers on silicon photonics", "translate": "the two nanometer push that's happening. Our semi business had a strong quarter again. And we're also working with customers on silicon photonics", "translate_tts": "the two nanometer push thats happening Our semi business had a strong quarter again And were also working with customers on silicon photonics", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:05.491", "mode": "azero-full", "language": "en", "target": "en", "text": "which is a very promising technology to come. This is an investment we made about eighteen months ago to work with customers. We noted it on a call, and it's proving out to be one of the good bets that we've made that positions us well to participate meaningfully in", "text_tts": "participate meaningfully in", "translate": "which is a very promising technology to come. This is an investment we made about eighteen months ago to work with customers. We noted it on a call, and it's proving out to be one of the good bets that we've made that positions us well to participate meaningfully in", "translate_tts": "which is a very promising technology to come This is an investment we made about eighteen months ago to work with customers We noted it on a call and its proving out to be one of the good bets that weve made that positions us well to participate meaningfully in", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:06.084", "mode": "azero-full", "language": "en", "target": "en", "text": "Compute side of things.", "text_tts": "Compute side of things", "translate": "Compute side of things.", "translate_tts": "Compute side of things", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:09.505", "mode": "azero-full", "language": "en", "target": "en", "text": "You look at the memory, um, you know, HBM's.", "text_tts": "um you know HBMs", "translate": "You look at the memory, um, you know, HBM's.", "translate_tts": "You look at the memory um you know HBMs", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:21.186", "mode": "azero-full", "language": "en", "target": "en", "text": "again, DDR sixty seven, again areas that we participate today. You look at networking, this move to higher speeds is clearly a factor. And let's not forget all of those interconnects", "text_tts": "And lets not forget all of those interconnects", "translate": "again, DDR sixty seven, again areas that we participate today. You look at networking, this move to higher speeds is clearly a factor. And let's not forget all of those interconnects", "translate_tts": "again DDR sixty seven again areas that we participate today You look at networking this move to higher speeds is clearly a factor And lets not forget all of those interconnects", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:35.477", "mode": "azero-full", "language": "en", "target": "en", "text": "that are going at a rapid pace from one hundred and twelve to two hundred and twenty four to four hundred and forty eight. I mean, requires a lot of high precision testing because of the cost of failure of these interconnects is very high when you put it in an area.", "text_tts": "g because of the cost of failure of these interconnects is very high when you put it in an area", "translate": "that are going at a rapid pace from one hundred and twelve to two hundred and twenty four to four hundred and forty eight. I mean, requires a lot of high precision testing because of the cost of failure of these interconnects is very high when you put it in an area.", "translate_tts": "that are going at a rapid pace from one hundred and twelve to two hundred and twenty four to four hundred and forty eight I mean requires a lot of high precision testing because of the cost of failure of these interconnects is very high when you put it in an area", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:35.717", "mode": "azero-full", "language": "en", "target": "en", "text": "die cluster.", "text_tts": "die cluster", "translate": "die cluster.", "translate_tts": "die cluster", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:39.121", "mode": "azero-full", "language": "en", "target": "en", "text": "And again, that's an area where we're meaningfully participating.", "text_tts": "area where were meaningfully participating", "translate": "And again, that's an area where we're meaningfully participating.", "translate_tts": "And again thats an area where were meaningfully participating", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:42.220", "mode": "azero-full", "language": "en", "target": "en", "text": "on the emulation side.", "text_tts": "side", "translate": "on the emulation side.", "translate_tts": "on the emulation side", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:44.754", "mode": "azero-full", "language": "en", "target": "en", "text": "We've launched this AI data center builder.", "text_tts": "is AI data center builder", "translate": "We've launched this AI data center builder.", "translate_tts": "Weve launched this AI data center builder", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:48.425", "mode": "azero-full", "language": "en", "target": "en", "text": "which is our first platform to emulate high scale,", "text_tts": "platform to emulate high scale", "translate": "which is our first platform to emulate high scale,", "translate_tts": "which is our first platform to emulate high scale", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:50.154", "mode": "azero-full", "language": "en", "target": "en", "text": "AI workloads.", "text_tts": "AI workloads", "translate": "AI workloads.", "translate_tts": "AI workloads", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:00.997", "mode": "azero-full", "language": "en", "target": "en", "text": "that allows customers to get a meaningful insight into the time utilization latency and cost to train AI models. So we're participating up and down the stack", "text_tts": "icipating up and down the stack", "translate": "that allows customers to get a meaningful insight into the time utilization latency and cost to train AI models. So we're participating up and down the stack", "translate_tts": "that allows customers to get a meaningful insight into the time utilization latency and cost to train AI models So were participating up and down the stack", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:04.655", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, congruent with our strategy, we feel like we're well positioned", "text_tts": "were well positioned", "translate": "Again, congruent with our strategy, we feel like we're well positioned", "translate_tts": "Again congruent with our strategy we feel like were well positioned", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:09.083", "mode": "azero-full", "language": "en", "target": "en", "text": "in the short and medium term and really see this long term bigger opportunity that I'm", "text_tts": "this long term bigger opportunity that Im", "translate": "in the short and medium term and really see this long term bigger opportunity that I'm", "translate_tts": "in the short and medium term and really see this long term bigger opportunity that Im", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:09.425", "mode": "azero-full", "language": "en", "target": "en", "text": "very excited about.", "text_tts": "very excited about", "translate": "very excited about.", "translate_tts": "very excited about", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:21.120", "mode": "azero-full", "language": "en", "target": "en", "text": "And then with regard to the second question, we've always, from the starting of the company, felt like as a solutions company.", "text_tts": "company", "translate": "And then with regard to the second question, we've always, from the starting of the company, felt like as a solutions company.", "translate_tts": "And then with regard to the second question weve always from the starting of the company felt like as a solutions company", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:34.443", "mode": "azero-full", "language": "en", "target": "en", "text": "we're really focused on this software centric transformation as we call it. That's core part of our transformation. We identify areas where we can add meaningful contribution to help our customers in a sustainable way.", "text_tts": "", "translate": "we're really focused on this software centric transformation as we call it. That's core part of our transformation. We identify areas where we can add meaningful contribution to help our customers in a sustainable way.", "translate_tts": "were really focused on this software centric transformation as we call it Thats core part of our transformation We identify areas where we can add meaningful contribution to help our customers in a sustainable way", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:37.182", "mode": "azero-full", "language": "en", "target": "en", "text": "And obviously, we see forty percent as a milestone in that journey", "text_tts": "tone in that journey", "translate": "And obviously, we see forty percent as a milestone in that journey", "translate_tts": "And obviously we see forty percent as a milestone in that journey", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:39.081", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're not done by any means.", "text_tts": "done by any means", "translate": "And we're not done by any means.", "translate_tts": "And were not done by any means", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:50.807", "mode": "azero-full", "language": "en", "target": "en", "text": "I think there is this organic capabilities that will continue to launch more new product introductions. I look at our hardware introductions to software introductions ratio, our software introductions far outpace", "text_tts": "ions ratio our software introductions far outpace", "translate": "I think there is this organic capabilities that will continue to launch more new product introductions. I look at our hardware introductions to software introductions ratio, our software introductions far outpace", "translate_tts": "I think there is this organic capabilities that will continue to launch more new product introductions I look at our hardware introductions to software introductions ratio our software introductions far outpace", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:56.728", "mode": "azero-full", "language": "en", "target": "en", "text": "our hardware introductions because it does take longer to launch hardware than software. So that's", "text_tts": "thats", "translate": "our hardware introductions because it does take longer to launch hardware than software. So that's", "translate_tts": "our hardware introductions because it does take longer to launch hardware than software So thats", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:12.583", "mode": "azero-full", "language": "en", "target": "en", "text": "feeling good. And then as Neil alluded to earlier, as we start to bring in new capabilities that some of them we've announced with the synopsis and Ansys to be played out still, we will start to expand our contribution.", "text_tts": "ill start to expand our contribution", "translate": "feeling good. And then as Neil alluded to earlier, as we start to bring in new capabilities that some of them we've announced with the synopsis and Ansys to be played out still, we will start to expand our contribution.", "translate_tts": "feeling good And then as Neil alluded to earlier as we start to bring in new capabilities that some of them weve announced with the synopsis and Ansys to be played out still we will start to expand our contribution", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:13.186", "mode": "azero-full", "language": "en", "target": "en", "text": "Patients in the design space.", "text_tts": "in the design space", "translate": "Patients in the design space.", "translate_tts": "Patients in the design space", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:16.269", "mode": "azero-full", "language": "en", "target": "en", "text": "will continue to contribute to higher recurring revenue.", "text_tts": "to higher recurring revenue", "translate": "will continue to contribute to higher recurring revenue.", "translate_tts": "will continue to contribute to higher recurring revenue", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:20.252", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:25.008", "mode": "azero-full", "language": "en", "target": "en", "text": "The last question is from Rob Mason with Baird. Your line is now open.", "text_tts": "Your line is now open", "translate": "The last question is from Rob Mason with Baird. Your line is now open.", "translate_tts": "The last question is from Rob Mason with Baird Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:30.048", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good evening. Thanks for taking the question.", "text_tts": "Thanks for taking the question", "translate": "Yes, good evening. Thanks for taking the question.", "translate_tts": "Yes good evening Thanks for taking the question", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:38.516", "mode": "azero-full", "language": "en", "target": "en", "text": "Satisha, even in your last response, you mentioned your participation where you're participating in semiconductor, and I think earlier you talked about.", "text_tts": "nd I think earlier you talked about", "translate": "Satisha, even in your last response, you mentioned your participation where you're participating in semiconductor, and I think earlier you talked about.", "translate_tts": "Satisha even in your last response you mentioned your participation where youre participating in semiconductor and I think earlier you talked about", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:43.353", "mode": "azero-full", "language": "en", "target": "en", "text": "Third consecutive quarter of you know good parametric test orders. I'm just", "text_tts": "orders Im just", "translate": "Third consecutive quarter of you know good parametric test orders. I'm just", "translate_tts": "Third consecutive quarter of you know good parametric test orders Im just", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:52.655", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm curious if you're starting to build some backlog in that business. And if that's the case, if you have what's your visibility on revenue conversion for that?", "text_tts": "at", "translate": "I'm curious if you're starting to build some backlog in that business. And if that's the case, if you have what's your visibility on revenue conversion for that?", "translate_tts": "Im curious if youre starting to build some backlog in that business And if thats the case if you have whats your visibility on revenue conversion for that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:03.934", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I mean, so we as you noted, multiple quarters of growth here in the parametric test side of this business.", "text_tts": "s", "translate": "Yes, I mean, so we as you noted, multiple quarters of growth here in the parametric test side of this business.", "translate_tts": "Yes I mean so we as you noted multiple quarters of growth here in the parametric test side of this business", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:17.925", "mode": "azero-full", "language": "en", "target": "en", "text": "and continue to have a favorable outlook on that opportunity as we look forward, given some of these new fab opportunities that are coming online. We have built some backlog over the last three quarters.", "text_tts": "he last three quarters", "translate": "and continue to have a favorable outlook on that opportunity as we look forward, given some of these new fab opportunities that are coming online. We have built some backlog over the last three quarters.", "translate_tts": "and continue to have a favorable outlook on that opportunity as we look forward given some of these new fab opportunities that are coming online We have built some backlog over the last three quarters", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:32.399", "mode": "azero-full", "language": "en", "target": "en", "text": "obviously and you know that will but again reminding you of our primary order acceptance window is that we're accepting opportunities that are shippable within six months. So the conversion of", "text_tts": "f", "translate": "obviously and you know that will but again reminding you of our primary order acceptance window is that we're accepting opportunities that are shippable within six months. So the conversion of", "translate_tts": "obviously and you know that will but again reminding you of our primary order acceptance window is that were accepting opportunities that are shippable within six months So the conversion of", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:35.237", "mode": "azero-full", "language": "en", "target": "en", "text": "of those orders into revenue is relatively short.", "text_tts": "into revenue is relatively short", "translate": "of those orders into revenue is relatively short.", "translate_tts": "of those orders into revenue is relatively short", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:38.179", "mode": "azero-full", "language": "en", "target": "en", "text": "understood.", "text_tts": "understood", "translate": "understood.", "translate_tts": "understood", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:42.275", "mode": "azero-full", "language": "en", "target": "en", "text": "Just as a follow up. Just could you touch on", "text_tts": "ollow up Just could you touch on", "translate": "Just as a follow up. Just could you touch on", "translate_tts": "Just as a follow up Just could you touch on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:46.406", "mode": "azero-full", "language": "en", "target": "en", "text": "your business within China in general, what you saw", "text_tts": "within China in general what you saw", "translate": "your business within China in general, what you saw", "translate_tts": "your business within China in general what you saw", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:52.233", "mode": "azero-full", "language": "en", "target": "en", "text": "how you saw business trend during the quarter. Obviously, it's some geopolitical volatility.", "text_tts": "s some geopolitical volatility", "translate": "how you saw business trend during the quarter. Obviously, it's some geopolitical volatility.", "translate_tts": "how you saw business trend during the quarter Obviously its some geopolitical volatility", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:56.994", "mode": "azero-full", "language": "en", "target": "en", "text": "probably. I know in the past when things have emerged,", "text_tts": "have emerged", "translate": "probably. I know in the past when things have emerged,", "translate_tts": "probably I know in the past when things have emerged", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:59.169", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, obstacles have emerged. You've been able to pivot.", "text_tts": "have emerged Youve been able to pivot", "translate": "You know, obstacles have emerged. You've been able to pivot.", "translate_tts": "You know obstacles have emerged Youve been able to pivot", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:09.105", "mode": "azero-full", "language": "en", "target": "en", "text": "to new opportunities. I'm just curious if you're finding yourself needing to pivot in the current environment and if so, what are you leaning into?", "text_tts": "you leaning into", "translate": "to new opportunities. I'm just curious if you're finding yourself needing to pivot in the current environment and if so, what are you leaning into?", "translate_tts": "to new opportunities Im just curious if youre finding yourself needing to pivot in the current environment and if so what are you leaning into", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:14.152", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, first and foremost, I would say I was just in China", "text_tts": "hina", "translate": "Yes, first and foremost, I would say I was just in China", "translate_tts": "Yes first and foremost I would say I was just in China", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:21.061", "mode": "azero-full", "language": "en", "target": "en", "text": "a few months ago, the strength of our customer relationships continues to be strong.", "text_tts": "continues to be strong", "translate": "a few months ago, the strength of our customer relationships continues to be strong.", "translate_tts": "a few months ago the strength of our customer relationships continues to be strong", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:22.779", "mode": "azero-full", "language": "en", "target": "en", "text": "with the geopolitical um,", "text_tts": "tical um", "translate": "with the geopolitical um,", "translate_tts": "with the geopolitical um", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:27.869", "mode": "azero-full", "language": "en", "target": "en", "text": "trade restrictions, we've sort of used to a one to two point headwind.", "text_tts": "wo point headwind", "translate": "trade restrictions, we've sort of used to a one to two point headwind.", "translate_tts": "trade restrictions weve sort of used to a one to two point headwind", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:34.025", "mode": "azero-full", "language": "en", "target": "en", "text": "post Huawei, which happened a few years ago on a few years ago on a continuous basis.", "text_tts": "ago on a few years ago on a continuous basis", "translate": "post Huawei, which happened a few years ago on a few years ago on a continuous basis.", "translate_tts": "post Huawei which happened a few years ago on a few years ago on a continuous basis", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:42.268", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that's sort of the pivoting of when you call it pivoting of our focus to customers that we can transact business with.", "text_tts": "can transact business with", "translate": "And so that's sort of the pivoting of when you call it pivoting of our focus to customers that we can transact business with.", "translate_tts": "And so thats sort of the pivoting of when you call it pivoting of our focus to customers that we can transact business with", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:48.272", "mode": "azero-full", "language": "en", "target": "en", "text": "It's also probably not a huge surprise to learn that many of China customers,", "text_tts": "ers", "translate": "It's also probably not a huge surprise to learn that many of China customers,", "translate_tts": "Its also probably not a huge surprise to learn that many of China customers", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:50.176", "mode": "azero-full", "language": "en", "target": "en", "text": "or have a go global strategy.", "text_tts": "go global strategy", "translate": "or have a go global strategy.", "translate_tts": "or have a go global strategy", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:54.387", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's something that we're through the relationships we have with them.", "text_tts": "have with them", "translate": "And that's something that we're through the relationships we have with them.", "translate_tts": "And thats something that were through the relationships we have with them", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:01.633", "mode": "azero-full", "language": "en", "target": "en", "text": "were supporting their global efforts, whether it is relocating their manufacturing to Southeast Asia or parts of the", "text_tts": "parts of the", "translate": "were supporting their global efforts, whether it is relocating their manufacturing to Southeast Asia or parts of the", "translate_tts": "were supporting their global efforts whether it is relocating their manufacturing to Southeast Asia or parts of the", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:02.747", "mode": "azero-full", "language": "en", "target": "en", "text": "North America. So.", "text_tts": "North America So", "translate": "North America. So.", "translate_tts": "North America So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:10.224", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, at the end of the day, I think it is a shifting landscape, but there's no doubt that technology innovations", "text_tts": "chnology innovations", "translate": "I mean, at the end of the day, I think it is a shifting landscape, but there's no doubt that technology innovations", "translate_tts": "I mean at the end of the day I think it is a shifting landscape but theres no doubt that technology innovations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:14.150", "mode": "azero-full", "language": "en", "target": "en", "text": "are key to all our customers globally, and we're well positioned as a company.", "text_tts": "a company", "translate": "are key to all our customers globally, and we're well positioned as a company.", "translate_tts": "are key to all our customers globally and were well positioned as a company", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:15.597", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:19.359", "mode": "azero-full", "language": "en", "target": "en", "text": "Great, that concludes our questioning.", "text_tts": "Great that concludes our questioning", "translate": "Great, that concludes our questioning.", "translate_tts": "Great that concludes our questioning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations) & Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:20.619", "mode": "azero-full", "language": "en", "target": "en", "text": "Sorry.", "text_tts": "Sorry", "translate": "Sorry.", "translate_tts": "Sorry", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations) & Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:27.042", "mode": "azero-full", "language": "en", "target": "en", "text": "That concludes our question and answer session for today. I'd like to turn the call back to Harry Blount for any closing comments.", "text_tts": "to Harry Blount for any closing comments", "translate": "That concludes our question and answer session for today. I'd like to turn the call back to Harry Blount for any closing comments.", "translate_tts": "That concludes our question and answer session for today Id like to turn the call back to Harry Blount for any closing comments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations) & Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:30.954", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, operator, and thank you for our", "text_tts": "and thank you for our", "translate": "Thank you, operator, and thank you for our", "translate_tts": "Thank you operator and thank you for our", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations) & Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:34.047", "mode": "azero-full", "language": "en", "target": "en", "text": "Joining us today on the call. Have a great day.", "text_tts": "day on the call Have a great day", "translate": "Joining us today on the call. Have a great day.", "translate_tts": "Joining us today on the call Have a great day", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations) & Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:38.859", "mode": "azero-full", "language": "en", "target": "en", "text": "This concludes our conference call.", "text_tts": "conference call", "translate": "This concludes our conference call.", "translate_tts": "This concludes our conference call", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations) & Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:39.998", "mode": "azero-full", "language": "en", "target": "en", "text": "You may now disconnect.", "text_tts": "You may now disconnect", "translate": "You may now disconnect.", "translate_tts": "You may now disconnect", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "ca5637d7-9654-4010-897b-7a063c909875", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harry Blount (Head of Investor Relations) & Moderator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Keysight_Technologies_Inc._Q2_2023_Earnings_Conference_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Keysight_Technologies_Inc._Q2_2023_Earnings_Conference_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..bc6feb2d8144007706003c6f453192088bed1248 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Keysight_Technologies_Inc._Q2_2023_Earnings_Conference_Call_Emotion.txt @@ -0,0 +1,455 @@ +{"timestamp": "2025-07-17 03:41:47.185", "mode": "azero-full", "language": "en", "target": "en", "text": "The call is being recorded today, Tuesday, may sixteenth, twenty twenty three at one thirty PM", "text_tts": "xteenth twenty twenty three at one thirty PM", "translate": "The call is being recorded today, Tuesday, may sixteenth, twenty twenty three at one thirty PM", "translate_tts": "The call is being recorded today Tuesday may sixteenth twenty twenty three at one thirty PM", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:47.814", "mode": "azero-full", "language": "en", "target": "en", "text": "Pacific time.", "text_tts": "Pacific time", "translate": "Pacific time.", "translate_tts": "Pacific time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:53.899", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to hand the call over to Jason Carey, Vice President", "text_tts": "Jason Carey Vice President", "translate": "I would now like to hand the call over to Jason Carey, Vice President", "translate_tts": "I would now like to hand the call over to Jason Carey Vice President", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:55.838", "mode": "azero-full", "language": "en", "target": "en", "text": "treasurer and investor relations.", "text_tts": "investor relations", "translate": "treasurer and investor relations.", "translate_tts": "treasurer and investor relations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:58.050", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead Mr. Carey", "text_tts": "Carey", "translate": "Please go ahead Mr. Carey", "translate_tts": "Please go ahead Mr Carey", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:13.506", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you and welcome everyone to Keysight's Second Quarter Earnings Conference Call for Fiscal Year twenty twenty three. Joining me are Keysight's President and CEO, Satish Janishakaran, and our CFO, Neil Doherty. In the Q and A session we'll be joined by our Chief Customer Officer,", "text_tts": "he Q and A session well be joined by our Chief Customer Officer", "translate": "Thank you and welcome everyone to Keysight's Second Quarter Earnings Conference Call for Fiscal Year twenty twenty three. Joining me are Keysight's President and CEO, Satish Janishakaran, and our CFO, Neil Doherty. In the Q and A session we'll be joined by our Chief Customer Officer,", "translate_tts": "Thank you and welcome everyone to Keysights Second Quarter Earnings Conference Call for Fiscal Year twenty twenty three Joining me are Keysights President and CEO Satish Janishakaran and our CFO Neil Doherty In the Q and A session well be joined by our Chief Customer Officer", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:13.892", "mode": "azero-full", "language": "en", "target": "en", "text": "Boss.", "text_tts": "Boss", "translate": "Boss.", "translate_tts": "Boss", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:23.208", "mode": "azero-full", "language": "en", "target": "en", "text": "The press release and information to supplement today's discussion are on our website at investor dot keysight dot com under the Financial Information tab and quarterly reports.", "text_tts": "mation tab and quarterly reports", "translate": "The press release and information to supplement today's discussion are on our website at investor dot keysight dot com under the Financial Information tab and quarterly reports.", "translate_tts": "The press release and information to supplement todays discussion are on our website at investor dot keysight dot com under the Financial Information tab and quarterly reports", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:26.313", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's comments will refer to non GAAP financial measures.", "text_tts": "asures", "translate": "Today's comments will refer to non GAAP financial measures.", "translate_tts": "Todays comments will refer to non GAAP financial measures", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:33.841", "mode": "azero-full", "language": "en", "target": "en", "text": "We will also make reference to core growth, which excludes the impact of currency movements and acquisitions or divestitures completed within the last twelve months.", "text_tts": "or divestitures completed within the last twelve months", "translate": "We will also make reference to core growth, which excludes the impact of currency movements and acquisitions or divestitures completed within the last twelve months.", "translate_tts": "We will also make reference to core growth which excludes the impact of currency movements and acquisitions or divestitures completed within the last twelve months", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:42.397", "mode": "azero-full", "language": "en", "target": "en", "text": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all comparisons are on a year over year basis, unless otherwise noted.", "text_tts": "year basis unless otherwise noted", "translate": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all comparisons are on a year over year basis, unless otherwise noted.", "translate_tts": "The most directly comparable GAAP financial metrics and reconciliations are on our website and all comparisons are on a year over year basis unless otherwise noted", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:50.704", "mode": "azero-full", "language": "en", "target": "en", "text": "We will make forward looking statements about the financial performance of the company on today's call. These statements are subject to risks and uncertainties and are only valid as of today.", "text_tts": "as of today", "translate": "We will make forward looking statements about the financial performance of the company on today's call. These statements are subject to risks and uncertainties and are only valid as of today.", "translate_tts": "We will make forward looking statements about the financial performance of the company on todays call These statements are subject to risks and uncertainties and are only valid as of today", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:52.427", "mode": "azero-full", "language": "en", "target": "en", "text": "We assume no obligation to update them.", "text_tts": "to update them", "translate": "We assume no obligation to update them.", "translate_tts": "We assume no obligation to update them", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:58.301", "mode": "azero-full", "language": "en", "target": "en", "text": "Please review our recent SEC filings for a more complete picture of these risks and other factors.", "text_tts": "complete picture of these risks and other factors", "translate": "Please review our recent SEC filings for a more complete picture of these risks and other factors.", "translate_tts": "Please review our recent SEC filings for a more complete picture of these risks and other factors", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:43:05.721", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, management is scheduled to participate in upcoming investor conferences hosted by JPMorgan, Baird and UBS.", "text_tts": "an Baird and UBS", "translate": "Lastly, management is scheduled to participate in upcoming investor conferences hosted by JPMorgan, Baird and UBS.", "translate_tts": "Lastly management is scheduled to participate in upcoming investor conferences hosted by JPMorgan Baird and UBS", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:43:08.082", "mode": "azero-full", "language": "en", "target": "en", "text": "And now I will turn the call over to Satish.", "text_tts": "the call over to Satish", "translate": "And now I will turn the call over to Satish.", "translate_tts": "And now I will turn the call over to Satish", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:43:10.852", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Jason.", "text_tts": "Thank you Jason", "translate": "Thank you, Jason.", "translate_tts": "Thank you Jason", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:43:14.325", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon, everyone, and thank you for joining us today.", "text_tts": "and thank you for joining us today", "translate": "Good afternoon, everyone, and thank you for joining us today.", "translate_tts": "Good afternoon everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊💬👂📞✨", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:43:18.018", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight delivered a solid second quarter performance,", "text_tts": "d a solid second quarter performance", "translate": "Keysight delivered a solid second quarter performance,", "translate_tts": "Keysight delivered a solid second quarter performance", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:21.417", "mode": "azero-full", "language": "en", "target": "en", "text": "capping off a record first half of the year.", "text_tts": "a record first half of the year", "translate": "capping off a record first half of the year.", "translate_tts": "capping off a record first half of the year", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:26.405", "mode": "azero-full", "language": "en", "target": "en", "text": "Our consistent execution as we navigate near term macro dynamics", "text_tts": "macro dynamics", "translate": "Our consistent execution as we navigate near term macro dynamics", "translate_tts": "Our consistent execution as we navigate near term macro dynamics", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:43:29.480", "mode": "azero-full", "language": "en", "target": "en", "text": "reflects the resilience of our diversified business,", "text_tts": "silience of our diversified business", "translate": "reflects the resilience of our diversified business,", "translate_tts": "reflects the resilience of our diversified business", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:32.644", "mode": "azero-full", "language": "en", "target": "en", "text": "and the differentiation of Keysight's solution portfolio.", "text_tts": "of Keysights solution portfolio", "translate": "and the differentiation of Keysight's solution portfolio.", "translate_tts": "and the differentiation of Keysights solution portfolio", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:35.938", "mode": "azero-full", "language": "en", "target": "en", "text": "My comments today will focus on three key headlines.", "text_tts": "will focus on three key headlines", "translate": "My comments today will focus on three key headlines.", "translate_tts": "My comments today will focus on three key headlines", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:43:36.902", "mode": "azero-full", "language": "en", "target": "en", "text": "First.", "text_tts": "First", "translate": "First.", "translate_tts": "First", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:43:44.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strong financial performance in the second quarter demonstrated the depth and the breadth of Keysight solutions", "text_tts": "eysight solutions", "translate": "Our strong financial performance in the second quarter demonstrated the depth and the breadth of Keysight solutions", "translate_tts": "Our strong financial performance in the second quarter demonstrated the depth and the breadth of Keysight solutions", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:45.231", "mode": "azero-full", "language": "en", "target": "en", "text": "and operating discipline.", "text_tts": "and operating discipline", "translate": "and operating discipline.", "translate_tts": "and operating discipline", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:48.563", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue was at the high end of our guidance.", "text_tts": "e high end of our guidance", "translate": "revenue was at the high end of our guidance.", "translate_tts": "revenue was at the high end of our guidance", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:51.345", "mode": "azero-full", "language": "en", "target": "en", "text": "and earnings per share exceeded our guidance range", "text_tts": "r share exceeded our guidance range", "translate": "and earnings per share exceeded our guidance range", "translate_tts": "and earnings per share exceeded our guidance range", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:54.236", "mode": "azero-full", "language": "en", "target": "en", "text": "as we delivered record gross margin,", "text_tts": "record gross margin", "translate": "as we delivered record gross margin,", "translate_tts": "as we delivered record gross margin", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:55.948", "mode": "azero-full", "language": "en", "target": "en", "text": "and record free cash flow.", "text_tts": "free cash flow", "translate": "and record free cash flow.", "translate_tts": "and record free cash flow", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:56.897", "mode": "azero-full", "language": "en", "target": "en", "text": "Second.", "text_tts": "Second", "translate": "Second.", "translate_tts": "Second", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:44:02.302", "mode": "azero-full", "language": "en", "target": "en", "text": "Orders in the second quarter were stable and consistent with our expectations,", "text_tts": "consistent with our expectations", "translate": "Orders in the second quarter were stable and consistent with our expectations,", "translate_tts": "Orders in the second quarter were stable and consistent with our expectations", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:44:08.755", "mode": "azero-full", "language": "en", "target": "en", "text": "As near term macro dynamics play out, we're capitalizing on growth opportunities across our end markets", "text_tts": "opportunities across our end markets", "translate": "As near term macro dynamics play out, we're capitalizing on growth opportunities across our end markets", "translate_tts": "As near term macro dynamics play out were capitalizing on growth opportunities across our end markets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:13.045", "mode": "azero-full", "language": "en", "target": "en", "text": "with particular strength in automotive and global aerospace defense.", "text_tts": "space defense", "translate": "with particular strength in automotive and global aerospace defense.", "translate_tts": "with particular strength in automotive and global aerospace defense", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:13.894", "mode": "azero-full", "language": "en", "target": "en", "text": "And third.", "text_tts": "And third", "translate": "And third.", "translate_tts": "And third", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:15.712", "mode": "azero-full", "language": "en", "target": "en", "text": "we remain confident.", "text_tts": "confident", "translate": "we remain confident.", "translate_tts": "we remain confident", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:18.796", "mode": "azero-full", "language": "en", "target": "en", "text": "in the long term secular growth trends in our markets.", "text_tts": "secular growth trends in our markets", "translate": "in the long term secular growth trends in our markets.", "translate_tts": "in the long term secular growth trends in our markets", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:21.191", "mode": "azero-full", "language": "en", "target": "en", "text": "While the current environment is uncertain,", "text_tts": "environment is uncertain", "translate": "While the current environment is uncertain,", "translate_tts": "While the current environment is uncertain", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:44:26.481", "mode": "azero-full", "language": "en", "target": "en", "text": "we are continuing to prudently invest for the future to build on our leadership positions,", "text_tts": "to build on our leadership positions", "translate": "we are continuing to prudently invest for the future to build on our leadership positions,", "translate_tts": "we are continuing to prudently invest for the future to build on our leadership positions", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:32.337", "mode": "azero-full", "language": "en", "target": "en", "text": "and to deliver on the long term strategy that I laid out at our Investor Day in March.", "text_tts": "laid out at our Investor Day in March", "translate": "and to deliver on the long term strategy that I laid out at our Investor Day in March.", "translate_tts": "and to deliver on the long term strategy that I laid out at our Investor Day in March", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:34.875", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's take a deeper look.", "text_tts": "deeper look", "translate": "Now let's take a deeper look.", "translate_tts": "Now lets take a deeper look", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:44:36.146", "mode": "azero-full", "language": "en", "target": "en", "text": "at our second quarter results.", "text_tts": "results", "translate": "at our second quarter results.", "translate_tts": "at our second quarter results", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:44:40.541", "mode": "azero-full", "language": "en", "target": "en", "text": "Orders declined ten percent or eight percent on a core basis.", "text_tts": "ten percent or eight percent on a core basis", "translate": "Orders declined ten percent or eight percent on a core basis.", "translate_tts": "Orders declined ten percent or eight percent on a core basis", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:44:45.749", "mode": "azero-full", "language": "en", "target": "en", "text": "Record Q two revenue grew three percent or five percent on a core basis.", "text_tts": "percent on a core basis", "translate": "Record Q two revenue grew three percent or five percent on a core basis.", "translate_tts": "Record Q two revenue grew three percent or five percent on a core basis", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:50.604", "mode": "azero-full", "language": "en", "target": "en", "text": "Operational excellence combined with favorable software and services mix", "text_tts": "", "translate": "Operational excellence combined with favorable software and services mix", "translate_tts": "Operational excellence combined with favorable software and services mix", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:52.983", "mode": "azero-full", "language": "en", "target": "en", "text": "resulted in record gross margins,", "text_tts": "record gross margins", "translate": "resulted in record gross margins,", "translate_tts": "resulted in record gross margins", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:54.642", "mode": "azero-full", "language": "en", "target": "en", "text": "of sixty seven percent,", "text_tts": "xty seven percent", "translate": "of sixty seven percent,", "translate_tts": "of sixty seven percent", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:56.984", "mode": "azero-full", "language": "en", "target": "en", "text": "operating margin of thirty percent,", "text_tts": "f thirty percent", "translate": "operating margin of thirty percent,", "translate_tts": "operating margin of thirty percent", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:02.801", "mode": "azero-full", "language": "en", "target": "en", "text": "record free cash flow of three hundred seventy million and earnings per share growth of sixteen percent.", "text_tts": "of sixteen percent", "translate": "record free cash flow of three hundred seventy million and earnings per share growth of sixteen percent.", "translate_tts": "record free cash flow of three hundred seventy million and earnings per share growth of sixteen percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:05.002", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our business segments.", "text_tts": "segments", "translate": "Turning to our business segments.", "translate_tts": "Turning to our business segments", "is_final": false, "emotion": "😡", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:45:12.679", "mode": "azero-full", "language": "en", "target": "en", "text": "The Electronic Industrial Solutions Group delivered record Q two orders driven by demand in automotive and general electronics.", "text_tts": "d general electronics", "translate": "The Electronic Industrial Solutions Group delivered record Q two orders driven by demand in automotive and general electronics.", "translate_tts": "The Electronic Industrial Solutions Group delivered record Q two orders driven by demand in automotive and general electronics", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:23.682", "mode": "azero-full", "language": "en", "target": "en", "text": "Representing thirty three percent of the total company revenue, EISG revenue was an all time high and grew seventeen percent with strong double digit growth across all end markets.", "text_tts": "strong double digit growth across all end markets", "translate": "Representing thirty three percent of the total company revenue, EISG revenue was an all time high and grew seventeen percent with strong double digit growth across all end markets.", "translate_tts": "Representing thirty three percent of the total company revenue EISG revenue was an all time high and grew seventeen percent with strong double digit growth across all end markets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:34.095", "mode": "azero-full", "language": "en", "target": "en", "text": "This was also the eleventh consecutive quarter of double digit revenue growth for this business segment, which underscores our broad market reach and diversified portfolio.", "text_tts": "ket reach and diversified portfolio", "translate": "This was also the eleventh consecutive quarter of double digit revenue growth for this business segment, which underscores our broad market reach and diversified portfolio.", "translate_tts": "This was also the eleventh consecutive quarter of double digit revenue growth for this business segment which underscores our broad market reach and diversified portfolio", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:42.267", "mode": "azero-full", "language": "en", "target": "en", "text": "In automotive, we delivered strong double digit revenue growth and secured new strategic wins with two large OEMs.", "text_tts": "o large OEMs", "translate": "In automotive, we delivered strong double digit revenue growth and secured new strategic wins with two large OEMs.", "translate_tts": "In automotive we delivered strong double digit revenue growth and secured new strategic wins with two large OEMs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:48.895", "mode": "azero-full", "language": "en", "target": "en", "text": "Building on our strong position in this market, we introduced further automation and protocol test capabilities", "text_tts": "troduced further automation and protocol test capabilities", "translate": "Building on our strong position in this market, we introduced further automation and protocol test capabilities", "translate_tts": "Building on our strong position in this market we introduced further automation and protocol test capabilities", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:55.522", "mode": "azero-full", "language": "en", "target": "en", "text": "for our industry leading EV charging test portfolio, allowing customers to accelerate their innovation.", "text_tts": "customers to accelerate their innovation", "translate": "for our industry leading EV charging test portfolio, allowing customers to accelerate their innovation.", "translate_tts": "for our industry leading EV charging test portfolio allowing customers to accelerate their innovation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:57.881", "mode": "azero-full", "language": "en", "target": "en", "text": "improved battery performance,", "text_tts": "ormance", "translate": "improved battery performance,", "translate_tts": "improved battery performance", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:04.383", "mode": "azero-full", "language": "en", "target": "en", "text": "and ease of charging are among the most critical capabilities EV developers are bringing to consumers today.", "text_tts": "today", "translate": "and ease of charging are among the most critical capabilities EV developers are bringing to consumers today.", "translate_tts": "and ease of charging are among the most critical capabilities EV developers are bringing to consumers today", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:06.135", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight's Complete Solutions.", "text_tts": "te Solutions", "translate": "Keysight's Complete Solutions.", "translate_tts": "Keysights Complete Solutions", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:08.479", "mode": "azero-full", "language": "en", "target": "en", "text": "allow customers to develop batteries,", "text_tts": "to develop batteries", "translate": "allow customers to develop batteries,", "translate_tts": "allow customers to develop batteries", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:19.634", "mode": "azero-full", "language": "en", "target": "en", "text": "with better range and faster charging time and importantly, to efficiently test their interoperability against all global infrastructure standards under real world conditions.", "text_tts": "l global infrastructure standards under real world conditions", "translate": "with better range and faster charging time and importantly, to efficiently test their interoperability against all global infrastructure standards under real world conditions.", "translate_tts": "with better range and faster charging time and importantly to efficiently test their interoperability against all global infrastructure standards under real world conditions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:23.980", "mode": "azero-full", "language": "en", "target": "en", "text": "General Electronics revenue grew by double digits to reach an all time high.", "text_tts": "reach an all time high", "translate": "General Electronics revenue grew by double digits to reach an all time high.", "translate_tts": "General Electronics revenue grew by double digits to reach an all time high", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:28.021", "mode": "azero-full", "language": "en", "target": "en", "text": "We are capitalizing on opportunities across a broad range of applications,", "text_tts": "range of applications", "translate": "We are capitalizing on opportunities across a broad range of applications,", "translate_tts": "We are capitalizing on opportunities across a broad range of applications", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:33.375", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, in quantum and silicon photonics, where we are seeing more advanced research investment,", "text_tts": "are seeing more advanced research investment", "translate": "For example, in quantum and silicon photonics, where we are seeing more advanced research investment,", "translate_tts": "For example in quantum and silicon photonics where we are seeing more advanced research investment", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:35.182", "mode": "azero-full", "language": "en", "target": "en", "text": "in digital health.", "text_tts": "in digital health", "translate": "in digital health.", "translate_tts": "in digital health", "is_final": false, "emotion": "😡", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:38.505", "mode": "azero-full", "language": "en", "target": "en", "text": "where we close deals with several prominent medical device customers", "text_tts": "with several prominent medical device customers", "translate": "where we close deals with several prominent medical device customers", "translate_tts": "where we close deals with several prominent medical device customers", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:41.637", "mode": "azero-full", "language": "en", "target": "en", "text": "for Keysight's microwave sensing and imaging solutions.", "text_tts": "microwave sensing and imaging solutions", "translate": "for Keysight's microwave sensing and imaging solutions.", "translate_tts": "for Keysights microwave sensing and imaging solutions", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:45.524", "mode": "azero-full", "language": "en", "target": "en", "text": "and in industrial automation, where customers are developing components", "text_tts": "automation where customers are developing components", "translate": "and in industrial automation, where customers are developing components", "translate_tts": "and in industrial automation where customers are developing components", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:46.251", "mode": "azero-full", "language": "en", "target": "en", "text": "and products.", "text_tts": "and products", "translate": "and products.", "translate_tts": "and products", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:48.660", "mode": "azero-full", "language": "en", "target": "en", "text": "to connect factory and warehouse environments.", "text_tts": "and warehouse environments", "translate": "to connect factory and warehouse environments.", "translate_tts": "to connect factory and warehouse environments", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:51.834", "mode": "azero-full", "language": "en", "target": "en", "text": "Our outperformance in general electronics", "text_tts": "ance in general electronics", "translate": "Our outperformance in general electronics", "translate_tts": "Our outperformance in general electronics", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:59.255", "mode": "azero-full", "language": "en", "target": "en", "text": "in a soft demand environment demonstrates the benefit of the broad and diverse set of applications and use cases", "text_tts": "and use cases", "translate": "in a soft demand environment demonstrates the benefit of the broad and diverse set of applications and use cases", "translate_tts": "in a soft demand environment demonstrates the benefit of the broad and diverse set of applications and use cases", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:00.039", "mode": "azero-full", "language": "en", "target": "en", "text": "that we enable.", "text_tts": "that we enable", "translate": "that we enable.", "translate_tts": "that we enable", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:08.932", "mode": "azero-full", "language": "en", "target": "en", "text": "Semiconductor Solutions delivered double digit revenue growth, driven by continued fab investments in new wafer capacity and advanced nodes.", "text_tts": "r capacity and advanced nodes", "translate": "Semiconductor Solutions delivered double digit revenue growth, driven by continued fab investments in new wafer capacity and advanced nodes.", "translate_tts": "Semiconductor Solutions delivered double digit revenue growth driven by continued fab investments in new wafer capacity and advanced nodes", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:11.935", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strong relationships with key customers in wafer test", "text_tts": "ps with key customers in wafer test", "translate": "Our strong relationships with key customers in wafer test", "translate_tts": "Our strong relationships with key customers in wafer test", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:20.224", "mode": "azero-full", "language": "en", "target": "en", "text": "and position lithography provide us with long range demand visibility, which remains favorable despite near term inventory headwinds.", "text_tts": "term inventory headwinds", "translate": "and position lithography provide us with long range demand visibility, which remains favorable despite near term inventory headwinds.", "translate_tts": "and position lithography provide us with long range demand visibility which remains favorable despite near term inventory headwinds", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:24.662", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe the long term growth drivers remain intact,", "text_tts": "the long term growth drivers remain intact", "translate": "We believe the long term growth drivers remain intact,", "translate_tts": "We believe the long term growth drivers remain intact", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:33.509", "mode": "azero-full", "language": "en", "target": "en", "text": "supported by the government investments in initiatives such as chipsack and advanced node development for small, more efficient and multifunctional chipsacks.", "text_tts": "or small more efficient and multifunctional chipsacks", "translate": "supported by the government investments in initiatives such as chipsack and advanced node development for small, more efficient and multifunctional chipsacks.", "translate_tts": "supported by the government investments in initiatives such as chipsack and advanced node development for small more efficient and multifunctional chipsacks", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:42.879", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our Communication Solutions Group. Revenue declined three percent against a strong compare of double digit growth last year.", "text_tts": "f double digit growth last year", "translate": "Turning to our Communication Solutions Group. Revenue declined three percent against a strong compare of double digit growth last year.", "translate_tts": "Turning to our Communication Solutions Group Revenue declined three percent against a strong compare of double digit growth last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:47:53.868", "mode": "azero-full", "language": "en", "target": "en", "text": "At forty five percent of company revenue, commercial communications revenue declined seven percent, which reflects the normalization of demand environment that we referenced last quarter.", "text_tts": "that we referenced last quarter", "translate": "At forty five percent of company revenue, commercial communications revenue declined seven percent, which reflects the normalization of demand environment that we referenced last quarter.", "translate_tts": "At forty five percent of company revenue commercial communications revenue declined seven percent which reflects the normalization of demand environment that we referenced last quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:47:54.777", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw cautious,", "text_tts": "We saw cautious", "translate": "We saw cautious,", "translate_tts": "We saw cautious", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:48:01.656", "mode": "azero-full", "language": "en", "target": "en", "text": "but stable spending across the communications ecosystem, particularly in the smartphone and PC computing markets,", "text_tts": "markets", "translate": "but stable spending across the communications ecosystem, particularly in the smartphone and PC computing markets,", "translate_tts": "but stable spending across the communications ecosystem particularly in the smartphone and PC computing markets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:48:06.668", "mode": "azero-full", "language": "en", "target": "en", "text": "as customers work through post pandemic inventory dynamics and macro uncertainty.", "text_tts": "and macro uncertainty", "translate": "as customers work through post pandemic inventory dynamics and macro uncertainty.", "translate_tts": "as customers work through post pandemic inventory dynamics and macro uncertainty", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:12.633", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, our customers continue to invest in long range strategic R and D programs.", "text_tts": "long range strategic R and D programs", "translate": "At the same time, our customers continue to invest in long range strategic R and D programs.", "translate_tts": "At the same time our customers continue to invest in long range strategic R and D programs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:20.119", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight's first to market solutions are enabling future requirements in five G, including non terrestrial networks", "text_tts": "al networks", "translate": "Keysight's first to market solutions are enabling future requirements in five G, including non terrestrial networks", "translate_tts": "Keysights first to market solutions are enabling future requirements in five G including non terrestrial networks", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:21.622", "mode": "azero-full", "language": "en", "target": "en", "text": "release seventeen capabilities,", "text_tts": "venteen capabilities", "translate": "release seventeen capabilities,", "translate_tts": "release seventeen capabilities", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:27.459", "mode": "azero-full", "language": "en", "target": "en", "text": "Open RAN, AIML driven data center networks and early six G research.", "text_tts": "d early six G research", "translate": "Open RAN, AIML driven data center networks and early six G research.", "translate_tts": "Open RAN AIML driven data center networks and early six G research", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:29.448", "mode": "azero-full", "language": "en", "target": "en", "text": "After a three year pause,", "text_tts": "year pause", "translate": "After a three year pause,", "translate_tts": "After a three year pause", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:33.852", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw strong global industry participation at Mobile World Congress", "text_tts": "global industry participation at Mobile World Congress", "translate": "We saw strong global industry participation at Mobile World Congress", "translate_tts": "We saw strong global industry participation at Mobile World Congress", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:36.578", "mode": "azero-full", "language": "en", "target": "en", "text": "and optical fiber conference this year.", "text_tts": "l fiber conference this year", "translate": "and optical fiber conference this year.", "translate_tts": "and optical fiber conference this year", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:38.493", "mode": "azero-full", "language": "en", "target": "en", "text": "At these events,", "text_tts": "At these events", "translate": "At these events,", "translate_tts": "At these events", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:44.369", "mode": "azero-full", "language": "en", "target": "en", "text": "We showcased our capabilities with the key industry players to advance new technologies and use cases.", "text_tts": "use cases", "translate": "We showcased our capabilities with the key industry players to advance new technologies and use cases.", "translate_tts": "We showcased our capabilities with the key industry players to advance new technologies and use cases", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:52.397", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, we enabled Samsung to demonstrate five G new radio, non terrestrial network use cases in satellite connectivity.", "text_tts": "ork use cases in satellite connectivity", "translate": "This quarter, we enabled Samsung to demonstrate five G new radio, non terrestrial network use cases in satellite connectivity.", "translate_tts": "This quarter we enabled Samsung to demonstrate five G new radio non terrestrial network use cases in satellite connectivity", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:56.700", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, we secured a key win in commercial space", "text_tts": "a key win in commercial space", "translate": "In addition, we secured a key win in commercial space", "translate_tts": "In addition we secured a key win in commercial space", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:00.296", "mode": "azero-full", "language": "en", "target": "en", "text": "to test antennas, transceivers and telemetry systems.", "text_tts": "ansceivers and telemetry systems", "translate": "to test antennas, transceivers and telemetry systems.", "translate_tts": "to test antennas transceivers and telemetry systems", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:04.763", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight is also enabling ongoing OpenRAN adoption.", "text_tts": "s also enabling ongoing OpenRAN adoption", "translate": "Keysight is also enabling ongoing OpenRAN adoption.", "translate_tts": "Keysight is also enabling ongoing OpenRAN adoption", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:12.642", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, Cable Labs used Keysight's OpenRAN architect solutions to achieve key interoperability milestones.", "text_tts": "erability milestones", "translate": "For example, Cable Labs used Keysight's OpenRAN architect solutions to achieve key interoperability milestones.", "translate_tts": "For example Cable Labs used Keysights OpenRAN architect solutions to achieve key interoperability milestones", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:18.331", "mode": "azero-full", "language": "en", "target": "en", "text": "Regionally, we saw strength in India with ongoing five G and open RAN deployments.", "text_tts": "ve G and open RAN deployments", "translate": "Regionally, we saw strength in India with ongoing five G and open RAN deployments.", "translate_tts": "Regionally we saw strength in India with ongoing five G and open RAN deployments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:23.945", "mode": "azero-full", "language": "en", "target": "en", "text": "strategic data center R and D activity continues to gain momentum", "text_tts": "enter R and D activity continues to gain momentum", "translate": "strategic data center R and D activity continues to gain momentum", "translate_tts": "strategic data center R and D activity continues to gain momentum", "is_final": false, "emotion": "😊", "events": "👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:29.923", "mode": "azero-full", "language": "en", "target": "en", "text": "and Keysight secured an early win with a leading customer to implement AIML use cases.", "text_tts": "ding customer to implement AIML use cases", "translate": "and Keysight secured an early win with a leading customer to implement AIML use cases.", "translate_tts": "and Keysight secured an early win with a leading customer to implement AIML use cases", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:41.534", "mode": "azero-full", "language": "en", "target": "en", "text": "Our unique and comprehensive solution stack, which spans the physical, protocol and the application layers, is enabling us to capitalize on these new market and technology inflections.", "text_tts": "inflections", "translate": "Our unique and comprehensive solution stack, which spans the physical, protocol and the application layers, is enabling us to capitalize on these new market and technology inflections.", "translate_tts": "Our unique and comprehensive solution stack which spans the physical protocol and the application layers is enabling us to capitalize on these new market and technology inflections", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:46.963", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also continuing to advance early six G research with industry leaders around the world.", "text_tts": "industry leaders around the world", "translate": "We are also continuing to advance early six G research with industry leaders around the world.", "translate_tts": "We are also continuing to advance early six G research with industry leaders around the world", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:53.469", "mode": "azero-full", "language": "en", "target": "en", "text": "In Japan, we engaged with NCD Docomo on new spectrum technologies for sub terahertz frequencies.", "text_tts": "ew spectrum technologies for sub terahertz frequencies", "translate": "In Japan, we engaged with NCD Docomo on new spectrum technologies for sub terahertz frequencies.", "translate_tts": "In Japan we engaged with NCD Docomo on new spectrum technologies for sub terahertz frequencies", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:06.767", "mode": "azero-full", "language": "en", "target": "en", "text": "In the UK, in collaboration with National Physical Laboratory and University of Surrey, we enabled connectivity at speeds greater than one hundred gigabits per second using Keysight's six G test bad.", "text_tts": "using Keysights six G test bad", "translate": "In the UK, in collaboration with National Physical Laboratory and University of Surrey, we enabled connectivity at speeds greater than one hundred gigabits per second using Keysight's six G test bad.", "translate_tts": "In the UK in collaboration with National Physical Laboratory and University of Surrey we enabled connectivity at speeds greater than one hundred gigabits per second using Keysights six G test bad", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:09.965", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our Aerospace and Defense Government business.", "text_tts": "Aerospace and Defense Government business", "translate": "Turning to our Aerospace and Defense Government business.", "translate_tts": "Turning to our Aerospace and Defense Government business", "is_final": false, "emotion": "😡", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:13.403", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved record second quarter orders and revenue.", "text_tts": "record second quarter orders and revenue", "translate": "We achieved record second quarter orders and revenue.", "translate_tts": "We achieved record second quarter orders and revenue", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:17.604", "mode": "azero-full", "language": "en", "target": "en", "text": "double digit order growth was driven by increasing defense spending worldwide.", "text_tts": "spending worldwide", "translate": "double digit order growth was driven by increasing defense spending worldwide.", "translate_tts": "double digit order growth was driven by increasing defense spending worldwide", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:20.162", "mode": "azero-full", "language": "en", "target": "en", "text": "at twenty two percent of company revenue,", "text_tts": "percent of company revenue", "translate": "at twenty two percent of company revenue,", "translate_tts": "at twenty two percent of company revenue", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:21.926", "mode": "azero-full", "language": "en", "target": "en", "text": "ADG revenue was up.", "text_tts": "e was up", "translate": "ADG revenue was up.", "translate_tts": "ADG revenue was up", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:23.144", "mode": "azero-full", "language": "en", "target": "en", "text": "seven percent.", "text_tts": "seven percent", "translate": "seven percent.", "translate_tts": "seven percent", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:29.235", "mode": "azero-full", "language": "en", "target": "en", "text": "Defense modernization spending remained strong in radar and spectrum operations,", "text_tts": "ectrum operations", "translate": "Defense modernization spending remained strong in radar and spectrum operations,", "translate_tts": "Defense modernization spending remained strong in radar and spectrum operations", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:34.543", "mode": "azero-full", "language": "en", "target": "en", "text": "while investment in space and satellite and ongoing research in five G and six G drove growth.", "text_tts": "six G drove growth", "translate": "while investment in space and satellite and ongoing research in five G and six G drove growth.", "translate_tts": "while investment in space and satellite and ongoing research in five G and six G drove growth", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:37.409", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw strong demand from the US", "text_tts": "demand from the US", "translate": "We saw strong demand from the US", "translate_tts": "We saw strong demand from the US", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:41.861", "mode": "azero-full", "language": "en", "target": "en", "text": "and European Primes with spend picking up in next generation programs.", "text_tts": "generation programs", "translate": "and European Primes with spend picking up in next generation programs.", "translate_tts": "and European Primes with spend picking up in next generation programs", "is_final": false, "emotion": "😊", "events": "👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:51.803", "mode": "azero-full", "language": "en", "target": "en", "text": "We recently announced software based real time spectrum analysis solution allowing satellite network operators to provide users with the highest quality of service.", "text_tts": "of service", "translate": "We recently announced software based real time spectrum analysis solution allowing satellite network operators to provide users with the highest quality of service.", "translate_tts": "We recently announced software based real time spectrum analysis solution allowing satellite network operators to provide users with the highest quality of service", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:56.354", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight continues to innovate to meet the needs of this evolving market.", "text_tts": "of this evolving market", "translate": "Keysight continues to innovate to meet the needs of this evolving market.", "translate_tts": "Keysight continues to innovate to meet the needs of this evolving market", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:59.077", "mode": "azero-full", "language": "en", "target": "en", "text": "software and services.", "text_tts": "and services", "translate": "software and services.", "translate_tts": "software and services", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:51:04.863", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue growth across business segments was steady and represented over one third of company revenue.", "text_tts": "ented over one third of company revenue", "translate": "Revenue growth across business segments was steady and represented over one third of company revenue.", "translate_tts": "Revenue growth across business segments was steady and represented over one third of company revenue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:11.990", "mode": "azero-full", "language": "en", "target": "en", "text": "Value added solutions are becoming increasingly important in the rapidly evolving design, emulation and test environments.", "text_tts": "rapidly evolving design emulation and test environments", "translate": "Value added solutions are becoming increasingly important in the rapidly evolving design, emulation and test environments.", "translate_tts": "Value added solutions are becoming increasingly important in the rapidly evolving design emulation and test environments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:15.730", "mode": "azero-full", "language": "en", "target": "en", "text": "In collaboration with Synopsys and ANSYS, we recently announced", "text_tts": "with Synopsys and ANSYS we recently announced", "translate": "In collaboration with Synopsys and ANSYS, we recently announced", "translate_tts": "In collaboration with Synopsys and ANSYS we recently announced", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:22.171", "mode": "azero-full", "language": "en", "target": "en", "text": "a seventy nine gigahertz millimeter wave radio frequency reference flow for TSMC.", "text_tts": "reference flow for TSMC", "translate": "a seventy nine gigahertz millimeter wave radio frequency reference flow for TSMC.", "translate_tts": "a seventy nine gigahertz millimeter wave radio frequency reference flow for TSMC", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:32.856", "mode": "azero-full", "language": "en", "target": "en", "text": "This allows us to provide mutual customers with the solutions they need to push the boundaries of RF and millimeter wave design into applications for autonomous systems.", "text_tts": "into applications for autonomous systems", "translate": "This allows us to provide mutual customers with the solutions they need to push the boundaries of RF and millimeter wave design into applications for autonomous systems.", "translate_tts": "This allows us to provide mutual customers with the solutions they need to push the boundaries of RF and millimeter wave design into applications for autonomous systems", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:34.871", "mode": "azero-full", "language": "en", "target": "en", "text": "Technology Mega Trends,", "text_tts": "Technology Mega Trends", "translate": "Technology Mega Trends,", "translate_tts": "Technology Mega Trends", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:46.017", "mode": "azero-full", "language": "en", "target": "en", "text": "and customers innovation workflows are driving an expansion in software opportunities. We expect software and services growth to continue to outpace overall company growth over the next three years.", "text_tts": "company growth over the next three years", "translate": "and customers innovation workflows are driving an expansion in software opportunities. We expect software and services growth to continue to outpace overall company growth over the next three years.", "translate_tts": "and customers innovation workflows are driving an expansion in software opportunities We expect software and services growth to continue to outpace overall company growth over the next three years", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:52.455", "mode": "azero-full", "language": "en", "target": "en", "text": "Before I turn it over to Neil, I'd like to highlight some of the things that make me proud to lead this company.", "text_tts": "ake me proud to lead this company", "translate": "Before I turn it over to Neil, I'd like to highlight some of the things that make me proud to lead this company.", "translate_tts": "Before I turn it over to Neil Id like to highlight some of the things that make me proud to lead this company", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:51:58.378", "mode": "azero-full", "language": "en", "target": "en", "text": "A collaborative and innovative culture is one of the strategic enablers for Keysight's continued value creation", "text_tts": "creation", "translate": "A collaborative and innovative culture is one of the strategic enablers for Keysight's continued value creation", "translate_tts": "A collaborative and innovative culture is one of the strategic enablers for Keysights continued value creation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:00.939", "mode": "azero-full", "language": "en", "target": "en", "text": "and an enduring competitive advantage.", "text_tts": "competitive advantage", "translate": "and an enduring competitive advantage.", "translate_tts": "and an enduring competitive advantage", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:12.130", "mode": "azero-full", "language": "en", "target": "en", "text": "We recently published our twenty twenty two corporate social responsibility report, which showcases the progress that we have made against our commitments, and we're proud to have significantly surpassed", "text_tts": "mmitments and were proud to have significantly surpassed", "translate": "We recently published our twenty twenty two corporate social responsibility report, which showcases the progress that we have made against our commitments, and we're proud to have significantly surpassed", "translate_tts": "We recently published our twenty twenty two corporate social responsibility report which showcases the progress that we have made against our commitments and were proud to have significantly surpassed", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:15.367", "mode": "azero-full", "language": "en", "target": "en", "text": "many key impact goals for fiscal year twenty two.", "text_tts": "impact goals for fiscal year twenty two", "translate": "many key impact goals for fiscal year twenty two.", "translate_tts": "many key impact goals for fiscal year twenty two", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:25.735", "mode": "azero-full", "language": "en", "target": "en", "text": "We also released our twenty two diversity, equity and inclusion report, which highlights the company's accomplishments in building an inclusive workplace and expanding new STEM partnerships.", "text_tts": "orkplace and expanding new STEM partnerships", "translate": "We also released our twenty two diversity, equity and inclusion report, which highlights the company's accomplishments in building an inclusive workplace and expanding new STEM partnerships.", "translate_tts": "We also released our twenty two diversity equity and inclusion report which highlights the companys accomplishments in building an inclusive workplace and expanding new STEM partnerships", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:27.334", "mode": "azero-full", "language": "en", "target": "en", "text": "To sum it up,", "text_tts": "To sum it up", "translate": "To sum it up,", "translate_tts": "To sum it up", "is_final": false, "emotion": "😡", "events": "👨📯📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:28.857", "mode": "azero-full", "language": "en", "target": "en", "text": "Our market leadership,", "text_tts": "Our market leadership", "translate": "Our market leadership,", "translate_tts": "Our market leadership", "is_final": false, "emotion": "😡", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:32.746", "mode": "azero-full", "language": "en", "target": "en", "text": "and deep customer relationships are sustainable competitive advantages.", "text_tts": "relationships are sustainable competitive advantages", "translate": "and deep customer relationships are sustainable competitive advantages.", "translate_tts": "and deep customer relationships are sustainable competitive advantages", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:41.235", "mode": "azero-full", "language": "en", "target": "en", "text": "We're guided by our Keysight leadership model and run the company to outperform and to consistently create value under all business conditions.", "text_tts": "s conditions", "translate": "We're guided by our Keysight leadership model and run the company to outperform and to consistently create value under all business conditions.", "translate_tts": "Were guided by our Keysight leadership model and run the company to outperform and to consistently create value under all business conditions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:49.134", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe the structural and financial flexibility of our operating model enables us to be resilient in the current macro environment.", "text_tts": "in the current macro environment", "translate": "We believe the structural and financial flexibility of our operating model enables us to be resilient in the current macro environment.", "translate_tts": "We believe the structural and financial flexibility of our operating model enables us to be resilient in the current macro environment", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:50.789", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to thank our employees,", "text_tts": "our employees", "translate": "I would like to thank our employees,", "translate_tts": "I would like to thank our employees", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:52:58.447", "mode": "azero-full", "language": "en", "target": "en", "text": "for exemplifying a high performance winning culture and consistently delivering exceptional value to our customers and shareholders.", "text_tts": "our customers and shareholders", "translate": "for exemplifying a high performance winning culture and consistently delivering exceptional value to our customers and shareholders.", "translate_tts": "for exemplifying a high performance winning culture and consistently delivering exceptional value to our customers and shareholders", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:00.081", "mode": "azero-full", "language": "en", "target": "en", "text": "Would that?", "text_tts": "Would that", "translate": "Would that?", "translate_tts": "Would that", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:53:04.722", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn it over to Neil to discuss our financial performance and outlook.", "text_tts": "financial performance and outlook", "translate": "I will now turn it over to Neil to discuss our financial performance and outlook.", "translate_tts": "I will now turn it over to Neil to discuss our financial performance and outlook", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:53:08.933", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Satish, and hello, everyone.", "text_tts": "h and hello everyone", "translate": "Thank you, Satish, and hello, everyone.", "translate_tts": "Thank you Satish and hello everyone", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:53:14.702", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered exceptionally strong financial performance in Q two, demonstrating the resilience of our business model.", "text_tts": "two demonstrating the resilience of our business model", "translate": "We delivered exceptionally strong financial performance in Q two, demonstrating the resilience of our business model.", "translate_tts": "We delivered exceptionally strong financial performance in Q two demonstrating the resilience of our business model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:23.318", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue of one billion, three hundred ninety million dollars was at the high end of our guidance range and grew three percent or five percent on a core basis.", "text_tts": "nd grew three percent or five percent on a core basis", "translate": "revenue of one billion, three hundred ninety million dollars was at the high end of our guidance range and grew three percent or five percent on a core basis.", "translate_tts": "revenue of one billion three hundred ninety million dollars was at the high end of our guidance range and grew three percent or five percent on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:34.504", "mode": "azero-full", "language": "en", "target": "en", "text": "Macroeconomic uncertainty continued to impact demand in the second quarter, and orders of one billion three hundred nineteen million dollars declined ten percent sign or eight percent sign on a core basis.", "text_tts": "llion dollars declined ten percent sign or eight percent sign on a core basis", "translate": "Macroeconomic uncertainty continued to impact demand in the second quarter, and orders of one billion three hundred nineteen million dollars declined ten percent sign or eight percent sign on a core basis.", "translate_tts": "Macroeconomic uncertainty continued to impact demand in the second quarter and orders of one billion three hundred nineteen million dollars declined ten percent sign or eight percent sign on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:53:38.390", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the quarter with over two point four billion dollars in backlog.", "text_tts": "with over two point four billion dollars in backlog", "translate": "We ended the quarter with over two point four billion dollars in backlog.", "translate_tts": "We ended the quarter with over two point four billion dollars in backlog", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:53:45.056", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our operational results for Q two, we reported record gross margin of sixty seven percent", "text_tts": "gross margin of sixty seven percent", "translate": "Turning to our operational results for Q two, we reported record gross margin of sixty seven percent", "translate_tts": "Turning to our operational results for Q two we reported record gross margin of sixty seven percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:53:48.265", "mode": "azero-full", "language": "en", "target": "en", "text": "and operating expenses of five hundred four million dollars,", "text_tts": "expenses of five hundred four million dollars", "translate": "and operating expenses of five hundred four million dollars,", "translate_tts": "and operating expenses of five hundred four million dollars", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:53:51.142", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in operating margin of thirty percent.", "text_tts": "operating margin of thirty percent", "translate": "resulting in operating margin of thirty percent.", "translate_tts": "resulting in operating margin of thirty percent", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:53:57.817", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved net income of three hundred eighty million dollars and delivered two dollars twelve cents in earnings per share", "text_tts": "illion dollars and delivered two dollars twelve cents in earnings per share", "translate": "We achieved net income of three hundred eighty million dollars and delivered two dollars twelve cents in earnings per share", "translate_tts": "We achieved net income of three hundred eighty million dollars and delivered two dollars twelve cents in earnings per share", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:59.547", "mode": "azero-full", "language": "en", "target": "en", "text": "which was above the high end of our guidance.", "text_tts": "high end of our guidance", "translate": "which was above the high end of our guidance.", "translate_tts": "which was above the high end of our guidance", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:04.462", "mode": "azero-full", "language": "en", "target": "en", "text": "Our weighted average share count for the quarter was one hundred seventy nine million shares.", "text_tts": "one hundred seventy nine million shares", "translate": "Our weighted average share count for the quarter was one hundred seventy nine million shares.", "translate_tts": "Our weighted average share count for the quarter was one hundred seventy nine million shares", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:54:07.426", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the performance of our segments.", "text_tts": "of our segments", "translate": "Moving to the performance of our segments.", "translate_tts": "Moving to the performance of our segments", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:54:12.734", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Communication Solutions Group generated revenue of nine hundred thirty seven million dollars", "text_tts": "ne hundred thirty seven million dollars", "translate": "Our Communication Solutions Group generated revenue of nine hundred thirty seven million dollars", "translate_tts": "Our Communication Solutions Group generated revenue of nine hundred thirty seven million dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:54:15.740", "mode": "azero-full", "language": "en", "target": "en", "text": "down three percent or down one percent on a core basis.", "text_tts": "hree percent or down one percent on a core basis", "translate": "down three percent or down one percent on a core basis.", "translate_tts": "down three percent or down one percent on a core basis", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:54:21.136", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial communications revenue of six hundred twenty seven million dollars was down seven percent.", "text_tts": "million dollars was down seven percent", "translate": "Commercial communications revenue of six hundred twenty seven million dollars was down seven percent.", "translate_tts": "Commercial communications revenue of six hundred twenty seven million dollars was down seven percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:54:26.830", "mode": "azero-full", "language": "en", "target": "en", "text": "Aerospace, Defense and Government revenue of three hundred ten million dollars increased seven percent", "text_tts": "ree hundred ten million dollars increased seven percent", "translate": "Aerospace, Defense and Government revenue of three hundred ten million dollars increased seven percent", "translate_tts": "Aerospace Defense and Government revenue of three hundred ten million dollars increased seven percent", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:28.924", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by investments in defense modernization.", "text_tts": "in defense modernization", "translate": "driven by investments in defense modernization.", "translate_tts": "driven by investments in defense modernization", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:30.056", "mode": "azero-full", "language": "en", "target": "en", "text": "altogether.", "text_tts": "altogether", "translate": "altogether.", "translate_tts": "altogether", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:54:36.257", "mode": "azero-full", "language": "en", "target": "en", "text": "CSG delivered record gross margin of sixty eight percent and operating margin of twenty eight percent.", "text_tts": "eight percent and operating margin of twenty eight percent", "translate": "CSG delivered record gross margin of sixty eight percent and operating margin of twenty eight percent.", "translate_tts": "CSG delivered record gross margin of sixty eight percent and operating margin of twenty eight percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:46.412", "mode": "azero-full", "language": "en", "target": "en", "text": "The Electronic Industrial Solutions Group generated second quarter revenue of four hundred fifty three million dollars, up seventeen percent or nineteen percent sign on a core basis", "text_tts": "hree million dollars up seventeen percent or nineteen percent sign on a core basis", "translate": "The Electronic Industrial Solutions Group generated second quarter revenue of four hundred fifty three million dollars, up seventeen percent or nineteen percent sign on a core basis", "translate_tts": "The Electronic Industrial Solutions Group generated second quarter revenue of four hundred fifty three million dollars up seventeen percent or nineteen percent sign on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:51.453", "mode": "azero-full", "language": "en", "target": "en", "text": "with double digit revenue growth in automotive, general electronics and semiconductor.", "text_tts": "and semiconductor", "translate": "with double digit revenue growth in automotive, general electronics and semiconductor.", "translate_tts": "with double digit revenue growth in automotive general electronics and semiconductor", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:53.817", "mode": "azero-full", "language": "en", "target": "en", "text": "demonstrating the diversity of our markets.", "text_tts": "diversity of our markets", "translate": "demonstrating the diversity of our markets.", "translate_tts": "demonstrating the diversity of our markets", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:57.097", "mode": "azero-full", "language": "en", "target": "en", "text": "EISG reported gross margin of sixty four percent,", "text_tts": "d gross margin of sixty four percent", "translate": "EISG reported gross margin of sixty four percent,", "translate_tts": "EISG reported gross margin of sixty four percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:54:59.577", "mode": "azero-full", "language": "en", "target": "en", "text": "and operating margin of thirty five percent.", "text_tts": "n of thirty five percent", "translate": "and operating margin of thirty five percent.", "translate_tts": "and operating margin of thirty five percent", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:02.202", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the balance sheet and cash flow.", "text_tts": "sheet and cash flow", "translate": "Moving to the balance sheet and cash flow.", "translate_tts": "Moving to the balance sheet and cash flow", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:55:11.129", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended our second quarter with two point five billion dollars in cash and cash equivalents, generating cash flow from operations of four hundred twenty three million dollars", "text_tts": "h flow from operations of four hundred twenty three million dollars", "translate": "We ended our second quarter with two point five billion dollars in cash and cash equivalents, generating cash flow from operations of four hundred twenty three million dollars", "translate_tts": "We ended our second quarter with two point five billion dollars in cash and cash equivalents generating cash flow from operations of four hundred twenty three million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:15.863", "mode": "azero-full", "language": "en", "target": "en", "text": "and free cash flow of three hundred seventy million dollars or twenty seven percent of revenue.", "text_tts": "lion dollars or twenty seven percent of revenue", "translate": "and free cash flow of three hundred seventy million dollars or twenty seven percent of revenue.", "translate_tts": "and free cash flow of three hundred seventy million dollars or twenty seven percent of revenue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:22.156", "mode": "azero-full", "language": "en", "target": "en", "text": "which includes one hundred seven million dollars in onetime proceeds from the unwind of an interest rate swap.", "text_tts": "of an interest rate swap", "translate": "which includes one hundred seven million dollars in onetime proceeds from the unwind of an interest rate swap.", "translate_tts": "which includes one hundred seven million dollars in onetime proceeds from the unwind of an interest rate swap", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:55:24.115", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to our outlook.", "text_tts": "Now turning to our outlook", "translate": "Now turning to our outlook.", "translate_tts": "Now turning to our outlook", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 03:55:32.827", "mode": "azero-full", "language": "en", "target": "en", "text": "In this challenging macro environment, the scenario we laid out last quarter for first half demand levels to persist through the remainder of the fiscal year", "text_tts": "of the fiscal year", "translate": "In this challenging macro environment, the scenario we laid out last quarter for first half demand levels to persist through the remainder of the fiscal year", "translate_tts": "In this challenging macro environment the scenario we laid out last quarter for first half demand levels to persist through the remainder of the fiscal year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:55:33.489", "mode": "azero-full", "language": "en", "target": "en", "text": "is playing out.", "text_tts": "is playing out", "translate": "is playing out.", "translate_tts": "is playing out", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:55:34.983", "mode": "azero-full", "language": "en", "target": "en", "text": "However,", "text_tts": "However", "translate": "However,", "translate_tts": "However", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:55:39.186", "mode": "azero-full", "language": "en", "target": "en", "text": "Given the strength of our operating model and the actions we have taken to date,", "text_tts": "have taken to date", "translate": "Given the strength of our operating model and the actions we have taken to date,", "translate_tts": "Given the strength of our operating model and the actions we have taken to date", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:55:43.468", "mode": "azero-full", "language": "en", "target": "en", "text": "We now anticipate better earnings performance than previously communicated.", "text_tts": "better earnings performance than previously communicated", "translate": "We now anticipate better earnings performance than previously communicated.", "translate_tts": "We now anticipate better earnings performance than previously communicated", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:47.490", "mode": "azero-full", "language": "en", "target": "en", "text": "with strong mid single digit EPS growth expected for the full year.", "text_tts": "full year", "translate": "with strong mid single digit EPS growth expected for the full year.", "translate_tts": "with strong mid single digit EPS growth expected for the full year", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:50.452", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our third quarter guidance.", "text_tts": "quarter guidance", "translate": "Turning to our third quarter guidance.", "translate_tts": "Turning to our third quarter guidance", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:55:57.373", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect revenue to be in the range of one billion, three hundred seventy million dollars to one billion, three hundred ninety million dollars", "text_tts": "one billion three hundred seventy million dollars to one billion three hundred ninety million dollars", "translate": "We expect revenue to be in the range of one billion, three hundred seventy million dollars to one billion, three hundred ninety million dollars", "translate_tts": "We expect revenue to be in the range of one billion three hundred seventy million dollars to one billion three hundred ninety million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:56:00.383", "mode": "azero-full", "language": "en", "target": "en", "text": "and Q three earnings per share to be in the range of two dollars,", "text_tts": "range of two dollars", "translate": "and Q three earnings per share to be in the range of two dollars,", "translate_tts": "and Q three earnings per share to be in the range of two dollars", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:56:02.255", "mode": "azero-full", "language": "en", "target": "en", "text": "to two dollars and six cents.", "text_tts": "to two dollars and six cents", "translate": "to two dollars and six cents.", "translate_tts": "to two dollars and six cents", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:56:07.954", "mode": "azero-full", "language": "en", "target": "en", "text": "based on a weighted diluted share count of approximately one hundred seventy nine million shares.", "text_tts": "ne hundred seventy nine million shares", "translate": "based on a weighted diluted share count of approximately one hundred seventy nine million shares.", "translate_tts": "based on a weighted diluted share count of approximately one hundred seventy nine million shares", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:56:09.788", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite ongoing uncertainty,", "text_tts": "certainty", "translate": "Despite ongoing uncertainty,", "translate_tts": "Despite ongoing uncertainty", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:16.112", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight's durable and resilient financial model positions us well to outperform in the current economic environment.", "text_tts": "onomic environment", "translate": "Keysight's durable and resilient financial model positions us well to outperform in the current economic environment.", "translate_tts": "Keysights durable and resilient financial model positions us well to outperform in the current economic environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:20.886", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the longer term, we remain confident in the underlying demand drivers for our markets,", "text_tts": "demand drivers for our markets", "translate": "Over the longer term, we remain confident in the underlying demand drivers for our markets,", "translate_tts": "Over the longer term we remain confident in the underlying demand drivers for our markets", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:27.250", "mode": "azero-full", "language": "en", "target": "en", "text": "and our ability to execute and achieve our new raised long term targets as presented at our Investor Day in March.", "text_tts": "at our Investor Day in March", "translate": "and our ability to execute and achieve our new raised long term targets as presented at our Investor Day in March.", "translate_tts": "and our ability to execute and achieve our new raised long term targets as presented at our Investor Day in March", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:30.634", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I will now turn it back to Jason for the Q and A.", "text_tts": "son for the Q and A", "translate": "With that, I will now turn it back to Jason for the Q and A.", "translate_tts": "With that I will now turn it back to Jason for the Q and A", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:56:35.974", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Neil. Alyssa, could you please give the instructions for the Q and A?", "text_tts": "instructions for the Q and A", "translate": "Thank you, Neil. Alyssa, could you please give the instructions for the Q and A?", "translate_tts": "Thank you Neil Alyssa could you please give the instructions for the Q and A", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:56:38.413", "mode": "azero-full", "language": "en", "target": "en", "text": "Absolutely.", "text_tts": "Absolutely", "translate": "Absolutely.", "translate_tts": "Absolutely", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alyssa (Operator)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:56:41.891", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, if you would like to ask a question", "text_tts": "a question", "translate": "Ladies and gentlemen, if you would like to ask a question", "translate_tts": "Ladies and gentlemen if you would like to ask a question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alyssa (Operator)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:56:44.457", "mode": "azero-full", "language": "en", "target": "en", "text": "Please press star one.", "text_tts": "star one", "translate": "Please press star one.", "translate_tts": "Please press star one", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alyssa (Operator)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:56:49.885", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask that you limit yourself to one question and one follow up, please.", "text_tts": "n and one follow up please", "translate": "We ask that you limit yourself to one question and one follow up, please.", "translate_tts": "We ask that you limit yourself to one question and one follow up please", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alyssa (Operator)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:56:52.388", "mode": "azero-full", "language": "en", "target": "en", "text": "to withdraw your question.", "text_tts": "question", "translate": "to withdraw your question.", "translate_tts": "to withdraw your question", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alyssa (Operator)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:56:53.851", "mode": "azero-full", "language": "en", "target": "en", "text": "Press star two.", "text_tts": "two", "translate": "Press star two.", "translate_tts": "Press star two", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alyssa (Operator)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:56:57.779", "mode": "azero-full", "language": "en", "target": "en", "text": "Please hold while we compile the Q and A roster.", "text_tts": "compile the Q and A roster", "translate": "Please hold while we compile the Q and A roster.", "translate_tts": "Please hold while we compile the Q and A roster", "is_final": false, "emotion": "", "events": "📞👂👩📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alyssa (Operator)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:57:05.431", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from the line of Sameek Chatterjee with J. P. Morgan.", "text_tts": "ek Chatterjee with J P Morgan", "translate": "Our first question comes from the line of Sameek Chatterjee with J. P. Morgan.", "translate_tts": "Our first question comes from the line of Sameek Chatterjee with J P Morgan", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (J.P. Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:57:07.198", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open?", "text_tts": "Your line is now open", "translate": "Your line is now open?", "translate_tts": "Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (J.P. Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:57:14.027", "mode": "azero-full", "language": "en", "target": "en", "text": "with the", "text_tts": "with the", "translate": "with the", "translate_tts": "with the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (J.P. Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:57:16.590", "mode": "azero-full", "language": "en", "target": "en", "text": "strong operating performance. I think", "text_tts": "erating performance I think", "translate": "strong operating performance. I think", "translate_tts": "strong operating performance I think", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (J.P. Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:57:19.958", "mode": "azero-full", "language": "en", "target": "en", "text": "um just", "text_tts": "um just", "translate": "um just", "translate_tts": "um just", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (J.P. Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:57:20.899", "mode": "azero-full", "language": "en", "target": "en", "text": "Just maybe give us a bit more.", "text_tts": "Just maybe give us a bit more", "translate": "Just maybe give us a bit more.", "translate_tts": "Just maybe give us a bit more", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (J.P. Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:57:23.487", "mode": "azero-full", "language": "en", "target": "en", "text": "For colors, they are obviously record gross margins.", "text_tts": "sly record gross margins", "translate": "For colors, they are obviously record gross margins.", "translate_tts": "For colors they are obviously record gross margins", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (J.P. Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:57:28.858", "mode": "azero-full", "language": "en", "target": "en", "text": "very strong operating margins in the context of sort of how the top line is playing out and how the macro", "text_tts": "out and how the macro", "translate": "very strong operating margins in the context of sort of how the top line is playing out and how the macro", "translate_tts": "very strong operating margins in the context of sort of how the top line is playing out and how the macro", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (J.P. Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:57:33.313", "mode": "azero-full", "language": "en", "target": "en", "text": "macro is, how what are the drivers behind the gross margin improvement", "text_tts": "the gross margin improvement", "translate": "macro is, how what are the drivers behind the gross margin improvement", "translate_tts": "macro is how what are the drivers behind the gross margin improvement", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (J.P. Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:57:38.982", "mode": "azero-full", "language": "en", "target": "en", "text": "overall how much of this is just sort of some of the supply pressures easing versus something that", "text_tts": "something that", "translate": "overall how much of this is just sort of some of the supply pressures easing versus something that", "translate_tts": "overall how much of this is just sort of some of the supply pressures easing versus something that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (J.P. Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:57:41.158", "mode": "azero-full", "language": "en", "target": "en", "text": "that you, as you said, you've taken actions instead of that's driving.", "text_tts": "ve taken actions instead of thats driving", "translate": "that you, as you said, you've taken actions instead of that's driving.", "translate_tts": "that you as you said youve taken actions instead of thats driving", "is_final": false, "emotion": "", "events": "🤢👂💔👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (J.P. Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:57:51.803", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Samik, it's a great question. And to some extent, it depends on what your compare is.", "text_tts": "re is", "translate": "Yes, Samik, it's a great question. And to some extent, it depends on what your compare is.", "translate_tts": "Yes Samik its a great question And to some extent it depends on what your compare is", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:57:59.033", "mode": "azero-full", "language": "en", "target": "en", "text": "over the past couple of quarters, a big driver of the sequential or improvement from the last couple of quarters,", "text_tts": "couple of quarters", "translate": "over the past couple of quarters, a big driver of the sequential or improvement from the last couple of quarters,", "translate_tts": "over the past couple of quarters a big driver of the sequential or improvement from the last couple of quarters", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:02.320", "mode": "azero-full", "language": "en", "target": "en", "text": "comes from the improvement in the supply chain. And in fact,", "text_tts": "improvement in the supply chain And in fact", "translate": "comes from the improvement in the supply chain. And in fact,", "translate_tts": "comes from the improvement in the supply chain And in fact", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:16.904", "mode": "azero-full", "language": "en", "target": "en", "text": "I would tie it to the reduction in the third party premiums that had kind of peaked in the back half of this year and into last year and into the first quarter of this year. On a year over year basis, it's really far more mixed. We had significantly favorable mix", "text_tts": "mixed We had significantly favorable mix", "translate": "I would tie it to the reduction in the third party premiums that had kind of peaked in the back half of this year and into last year and into the first quarter of this year. On a year over year basis, it's really far more mixed. We had significantly favorable mix", "translate_tts": "I would tie it to the reduction in the third party premiums that had kind of peaked in the back half of this year and into last year and into the first quarter of this year On a year over year basis its really far more mixed We had significantly favorable mix", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:23.456", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to the mix that we saw in the same quarter a year ago.", "text_tts": "", "translate": "relative to the mix that we saw in the same quarter a year ago.", "translate_tts": "relative to the mix that we saw in the same quarter a year ago", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:37.729", "mode": "azero-full", "language": "en", "target": "en", "text": "As to sustainability, I think obviously, we set a new raised gross margin target for this business of sixty six percent sign to sixty seven percent sign over the longer term. I think this is a great proof point and", "text_tts": "he longer term I think this is a great proof point and", "translate": "As to sustainability, I think obviously, we set a new raised gross margin target for this business of sixty six percent sign to sixty seven percent sign over the longer term. I think this is a great proof point and", "translate_tts": "As to sustainability I think obviously we set a new raised gross margin target for this business of sixty six percent sign to sixty seven percent sign over the longer term I think this is a great proof point and", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:50.535", "mode": "azero-full", "language": "en", "target": "en", "text": "showing our ability to achieve those kinds of levels. I don't necessarily know that we're ready to operate at this level continuously going forward, but we also raised the", "text_tts": "he", "translate": "showing our ability to achieve those kinds of levels. I don't necessarily know that we're ready to operate at this level continuously going forward, but we also raised the", "translate_tts": "showing our ability to achieve those kinds of levels I dont necessarily know that were ready to operate at this level continuously going forward but we also raised the", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:01.030", "mode": "azero-full", "language": "en", "target": "en", "text": "the EPS guidance for the year relative to the scenario we laid out last quarter. And certainly, the operating margin perform excuse me, the gross margin performance and the", "text_tts": "e and the", "translate": "the EPS guidance for the year relative to the scenario we laid out last quarter. And certainly, the operating margin perform excuse me, the gross margin performance and the", "translate_tts": "the EPS guidance for the year relative to the scenario we laid out last quarter And certainly the operating margin perform excuse me the gross margin performance and the", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:06.913", "mode": "azero-full", "language": "en", "target": "en", "text": "easing of the supply chain constraints and costs are a factor that led to that increased EPS guidance.", "text_tts": "guidance", "translate": "easing of the supply chain constraints and costs are a factor that led to that increased EPS guidance.", "translate_tts": "easing of the supply chain constraints and costs are a factor that led to that increased EPS guidance", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:14.172", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Samik, if I can or this is Faticia, if I can add to Neil's points, quite pleased with the", "text_tts": "ticia if I can add to Neils points quite pleased with the", "translate": "Yes, Samik, if I can or this is Faticia, if I can add to Neil's points, quite pleased with the", "translate_tts": "Yes Samik if I can or this is Faticia if I can add to Neils points quite pleased with the", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:21.250", "mode": "azero-full", "language": "en", "target": "en", "text": "financial performance in this environment. Obviously, both CSG and EISG showed gross margin improvements", "text_tts": "in improvements", "translate": "financial performance in this environment. Obviously, both CSG and EISG showed gross margin improvements", "translate_tts": "financial performance in this environment Obviously both CSG and EISG showed gross margin improvements", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:31.183", "mode": "azero-full", "language": "en", "target": "en", "text": "In EISG, a lot of it was linked to volume. But if you look the business model is solid, right? You look at the software and services,", "text_tts": "t You look at the software and services", "translate": "In EISG, a lot of it was linked to volume. But if you look the business model is solid, right? You look at the software and services,", "translate_tts": "In EISG a lot of it was linked to volume But if you look the business model is solid right You look at the software and services", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:46.122", "mode": "azero-full", "language": "en", "target": "en", "text": "have been steadily outpacing the business overall business growth for a long time now, and we expect that tend to continue. And I would say that, that gives us confidence, as Neil pointed out, that as we continue to execute our strategy of going up the STACK all the way", "text_tts": "up the STACK all the way", "translate": "have been steadily outpacing the business overall business growth for a long time now, and we expect that tend to continue. And I would say that, that gives us confidence, as Neil pointed out, that as we continue to execute our strategy of going up the STACK all the way", "translate_tts": "have been steadily outpacing the business overall business growth for a long time now and we expect that tend to continue And I would say that that gives us confidence as Neil pointed out that as we continue to execute our strategy of going up the STACK all the way", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:47.932", "mode": "azero-full", "language": "en", "target": "en", "text": "Physical protocol and application layers.", "text_tts": "application layers", "translate": "Physical protocol and application layers.", "translate_tts": "Physical protocol and application layers", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:50.155", "mode": "azero-full", "language": "en", "target": "en", "text": "we'll continue to have more opportunities moving forward.", "text_tts": "more opportunities moving forward", "translate": "we'll continue to have more opportunities moving forward.", "translate_tts": "well continue to have more opportunities moving forward", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:59.331", "mode": "azero-full", "language": "en", "target": "en", "text": "You talked about", "text_tts": "You talked about", "translate": "You talked about", "translate_tts": "You talked about", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:00:00.538", "mode": "azero-full", "language": "en", "target": "en", "text": "custom.", "text_tts": "custom", "translate": "custom.", "translate_tts": "custom", "is_final": false, "emotion": "😡", "events": "", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:00:03.110", "mode": "azero-full", "language": "en", "target": "en", "text": "water.", "text_tts": "water", "translate": "water.", "translate_tts": "water", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:00:05.018", "mode": "azero-full", "language": "en", "target": "en", "text": "any more sort of broad.", "text_tts": "any more sort of broad", "translate": "any more sort of broad.", "translate_tts": "any more sort of broad", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:00:06.511", "mode": "azero-full", "language": "en", "target": "en", "text": "thing out of the way.", "text_tts": "thing out of the way", "translate": "thing out of the way.", "translate_tts": "thing out of the way", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:00:15.565", "mode": "azero-full", "language": "en", "target": "en", "text": "weaker, but have you seen any broadening beyond the sort of just the", "text_tts": "you seen any broadening beyond the sort of just the", "translate": "weaker, but have you seen any broadening beyond the sort of just the", "translate_tts": "weaker but have you seen any broadening beyond the sort of just the", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:00:15.753", "mode": "azero-full", "language": "en", "target": "en", "text": "Smartphone", "text_tts": "Smartphone", "translate": "Smartphone", "translate_tts": "Smartphone", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:00:19.732", "mode": "azero-full", "language": "en", "target": "en", "text": "ecosystem of players in that weakness that you're seeing and", "text_tts": "n that weakness that youre seeing and", "translate": "ecosystem of players in that weakness that you're seeing and", "translate_tts": "ecosystem of players in that weakness that youre seeing and", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:00:19.916", "mode": "azero-full", "language": "en", "target": "en", "text": "Even maybe.", "text_tts": "Even maybe", "translate": "Even maybe.", "translate_tts": "Even maybe", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:00:31.091", "mode": "azero-full", "language": "en", "target": "en", "text": "levels because that's the number.", "text_tts": "levels because thats the number", "translate": "levels because that's the number.", "translate_tts": "levels because thats the number", "is_final": false, "emotion": "😔", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:00:51.172", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I think the headline on demand, I think, and orders has been stability, right? I think that's sort of the theme. And it holds true even in commercial communications where obviously we discuss the dynamics of customers", "text_tts": "ics of customers", "translate": "Yes. I think the headline on demand, I think, and orders has been stability, right? I think that's sort of the theme. And it holds true even in commercial communications where obviously we discuss the dynamics of customers", "translate_tts": "Yes I think the headline on demand I think and orders has been stability right I think thats sort of the theme And it holds true even in commercial communications where obviously we discuss the dynamics of customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:06.481", "mode": "azero-full", "language": "en", "target": "en", "text": "working through inventory corrections. Some of them are in a place where they are starting to think about next year's programs. They're starting to think about other programs. But then some of them are still working through the inventory correction situation in their business. So it's really dependent on", "text_tts": "usiness So its really dependent on", "translate": "working through inventory corrections. Some of them are in a place where they are starting to think about next year's programs. They're starting to think about other programs. But then some of them are still working through the inventory correction situation in their business. So it's really dependent on", "translate_tts": "working through inventory corrections Some of them are in a place where they are starting to think about next years programs Theyre starting to think about other programs But then some of them are still working through the inventory correction situation in their business So its really dependent on", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:07.565", "mode": "azero-full", "language": "en", "target": "en", "text": "on different customers.", "text_tts": "customers", "translate": "on different customers.", "translate_tts": "on different customers", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:10.003", "mode": "azero-full", "language": "en", "target": "en", "text": "But broadly, I would say, if you look at our five G business,", "text_tts": "ive G business", "translate": "But broadly, I would say, if you look at our five G business,", "translate_tts": "But broadly I would say if you look at our five G business", "is_final": false, "emotion": "😊", "events": "👨📯📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:24.283", "mode": "azero-full", "language": "en", "target": "en", "text": "the R and D parts of the opportunity continues to hold up better and there are different drivers there. And then you referenced the base station side actually was also holding up in line with quarter one.", "text_tts": "olding up in line with quarter one", "translate": "the R and D parts of the opportunity continues to hold up better and there are different drivers there. And then you referenced the base station side actually was also holding up in line with quarter one.", "translate_tts": "the R and D parts of the opportunity continues to hold up better and there are different drivers there And then you referenced the base station side actually was also holding up in line with quarter one", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:32.720", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think on the networking side, we had a slightly down quarter over quarter. But all in all, it's holding up well at this time", "text_tts": "its holding up well at this time", "translate": "And I think on the networking side, we had a slightly down quarter over quarter. But all in all, it's holding up well at this time", "translate_tts": "And I think on the networking side we had a slightly down quarter over quarter But all in all its holding up well at this time", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:42.528", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't know that I would go as far as calling a trough or calling a bottom, but we remain focused on delivering to our customers road maps", "text_tts": "ivering to our customers road maps", "translate": "I don't know that I would go as far as calling a trough or calling a bottom, but we remain focused on delivering to our customers road maps", "translate_tts": "I dont know that I would go as far as calling a trough or calling a bottom but we remain focused on delivering to our customers road maps", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:57.070", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're seeing high engagement with our customers, particularly in comms after the OFC and Mobile World Congress. I think people are starting to think about what the future might bring and there's tremendous opportunity to innovate and nobody wants to fall behind.", "text_tts": "emendous opportunity to innovate and nobody wants to fall behind", "translate": "And we're seeing high engagement with our customers, particularly in comms after the OFC and Mobile World Congress. I think people are starting to think about what the future might bring and there's tremendous opportunity to innovate and nobody wants to fall behind.", "translate_tts": "And were seeing high engagement with our customers particularly in comms after the OFC and Mobile World Congress I think people are starting to think about what the future might bring and theres tremendous opportunity to innovate and nobody wants to fall behind", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:07.317", "mode": "azero-full", "language": "en", "target": "en", "text": "And if I was just going to add on to that, I mean, just kind of catching on to that theme of stability that Satish mentioned, I think as we look at demand and turn that lens forward,", "text_tts": "ward", "translate": "And if I was just going to add on to that, I mean, just kind of catching on to that theme of stability that Satish mentioned, I think as we look at demand and turn that lens forward,", "translate_tts": "And if I was just going to add on to that I mean just kind of catching on to that theme of stability that Satish mentioned I think as we look at demand and turn that lens forward", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:21.135", "mode": "azero-full", "language": "en", "target": "en", "text": "we're thinking about second half demand that's largely in line with what we saw in the first half, albeit with some seasonality attached to it. Typically, we would see Q three tick down and Q four tick up, not just because of the way we manage our", "text_tts": "ay we manage our", "translate": "we're thinking about second half demand that's largely in line with what we saw in the first half, albeit with some seasonality attached to it. Typically, we would see Q three tick down and Q four tick up, not just because of the way we manage our", "translate_tts": "were thinking about second half demand thats largely in line with what we saw in the first half albeit with some seasonality attached to it Typically we would see Q three tick down and Q four tick up not just because of the way we manage our", "is_final": false, "emotion": "", "events": "👨📯🔪🥕", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:33.147", "mode": "azero-full", "language": "en", "target": "en", "text": "our sales compensation programs, but also particularly in this scenario, where one of the growth drivers that we're seeing in this market is aerospace defense and the fact that those markets tend to skew up in our fourth quarter.", "text_tts": "our fourth quarter", "translate": "our sales compensation programs, but also particularly in this scenario, where one of the growth drivers that we're seeing in this market is aerospace defense and the fact that those markets tend to skew up in our fourth quarter.", "translate_tts": "our sales compensation programs but also particularly in this scenario where one of the growth drivers that were seeing in this market is aerospace defense and the fact that those markets tend to skew up in our fourth quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:40.588", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you so much.", "text_tts": "Thank you so much", "translate": "Thank you so much.", "translate_tts": "Thank you so much", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (J.P. Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:02:43.592", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (J.P. Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:02:45.769", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question.", "text_tts": "Our next question", "translate": "Our next question.", "translate_tts": "Our next question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:02:48.525", "mode": "azero-full", "language": "en", "target": "en", "text": "comes from the line of Mehdi Hosseini,", "text_tts": "of Mehdi Hosseini", "translate": "comes from the line of Mehdi Hosseini,", "translate_tts": "comes from the line of Mehdi Hosseini", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:02:49.675", "mode": "azero-full", "language": "en", "target": "en", "text": "with Susquehanna.", "text_tts": "with Susquehanna", "translate": "with Susquehanna.", "translate_tts": "with Susquehanna", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:02:51.216", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open?", "text_tts": "Your line is now open", "translate": "Your line is now open?", "translate_tts": "Your line is now open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:02:55.743", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sir. Thanks for taking my questions.", "text_tts": "anks for taking my questions", "translate": "Yes, sir. Thanks for taking my questions.", "translate_tts": "Yes sir Thanks for taking my questions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:02:59.150", "mode": "azero-full", "language": "en", "target": "en", "text": "Going back to Blackford,", "text_tts": "Blackford", "translate": "Going back to Blackford,", "translate_tts": "Going back to Blackford", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:03:00.648", "mode": "azero-full", "language": "en", "target": "en", "text": "And I want to better understand.", "text_tts": "etter understand", "translate": "And I want to better understand.", "translate_tts": "And I want to better understand", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:03:15.357", "mode": "azero-full", "language": "en", "target": "en", "text": "how the normalization, especially post COVID, is playing out. And just for illustration, if I were to look at a prior to COVID and look at like three to five years of history, the next quarter revenue", "text_tts": "the next quarter revenue", "translate": "how the normalization, especially post COVID, is playing out. And just for illustration, if I were to look at a prior to COVID and look at like three to five years of history, the next quarter revenue", "translate_tts": "how the normalization especially post COVID is playing out And just for illustration if I were to look at a prior to COVID and look at like three to five years of history the next quarter revenue", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:03:19.225", "mode": "azero-full", "language": "en", "target": "en", "text": "to prior quarter backlog, averaged around zero point nine percent.", "text_tts": "quarter backlog averaged around zero point nine percent", "translate": "to prior quarter backlog, averaged around zero point nine percent.", "translate_tts": "to prior quarter backlog averaged around zero point nine percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:03:28.472", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting the nature of the business situation turn. COVID changed as your backlog went up due to supply chain disruption. And as you look forward,", "text_tts": "on And as you look forward", "translate": "reflecting the nature of the business situation turn. COVID changed as your backlog went up due to supply chain disruption. And as you look forward,", "translate_tts": "reflecting the nature of the business situation turn COVID changed as your backlog went up due to supply chain disruption And as you look forward", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:03:32.721", "mode": "azero-full", "language": "en", "target": "en", "text": "post COVID, should we expect more of a turn business", "text_tts": "business", "translate": "post COVID, should we expect more of a turn business", "translate_tts": "post COVID should we expect more of a turn business", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:03:33.951", "mode": "azero-full", "language": "en", "target": "en", "text": "and I have a follow up.", "text_tts": "and I have a follow up", "translate": "and I have a follow up.", "translate_tts": "and I have a follow up", "is_final": false, "emotion": "😔", "events": "", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:03:42.921", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I think Maggie, from a business model standpoint, as you know, we've been driving", "text_tts": "", "translate": "Yes, I think Maggie, from a business model standpoint, as you know, we've been driving", "translate_tts": "Yes I think Maggie from a business model standpoint as you know weve been driving", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:03:44.883", "mode": "azero-full", "language": "en", "target": "en", "text": "to increasing solutions", "text_tts": "solutions", "translate": "to increasing solutions", "translate_tts": "to increasing solutions", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:03:51.373", "mode": "azero-full", "language": "en", "target": "en", "text": "more software and services mix, higher ARR, and that's been part of the strategy for go to market", "text_tts": "o market", "translate": "more software and services mix, higher ARR, and that's been part of the strategy for go to market", "translate_tts": "more software and services mix higher ARR and thats been part of the strategy for go to market", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:04:05.786", "mode": "azero-full", "language": "en", "target": "en", "text": "And that could alter in a very moderate way the mix. But at some point, yes, I think as demand gets back in line, we would expect the supply and demand balance to", "text_tts": "the supply and demand balance to", "translate": "And that could alter in a very moderate way the mix. But at some point, yes, I think as demand gets back in line, we would expect the supply and demand balance to", "translate_tts": "And that could alter in a very moderate way the mix But at some point yes I think as demand gets back in line we would expect the supply and demand balance to", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:04:06.679", "mode": "azero-full", "language": "en", "target": "en", "text": "Restored.", "text_tts": "Restored", "translate": "Restored.", "translate_tts": "Restored", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:04:08.203", "mode": "azero-full", "language": "en", "target": "en", "text": "the analytics.", "text_tts": "the analytics", "translate": "the analytics.", "translate_tts": "the analytics", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:04:18.838", "mode": "azero-full", "language": "en", "target": "en", "text": "sorry, Mehdi. As I think about it from a backlog perspective, I think in terms of the backlog normalization, it's happening much like we laid out last quarter, right? That", "text_tts": "d out last quarter right That", "translate": "sorry, Mehdi. As I think about it from a backlog perspective, I think in terms of the backlog normalization, it's happening much like we laid out last quarter, right? That", "translate_tts": "sorry Mehdi As I think about it from a backlog perspective I think in terms of the backlog normalization its happening much like we laid out last quarter right That", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:04:32.736", "mode": "azero-full", "language": "en", "target": "en", "text": "orders or revenues have outpaced orders in both Q one and Q two. We expect that largely to continue here through the remainder of the year. And while we may not work through all of what I kind of had described as", "text_tts": "ind of had described as", "translate": "orders or revenues have outpaced orders in both Q one and Q two. We expect that largely to continue here through the remainder of the year. And while we may not work through all of what I kind of had described as", "translate_tts": "orders or revenues have outpaced orders in both Q one and Q two We expect that largely to continue here through the remainder of the year And while we may not work through all of what I kind of had described as", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:04:42.040", "mode": "azero-full", "language": "en", "target": "en", "text": "the abnormal backlog, we're going to work through a significant portion of that if you think of it as kind of a eighty million dollars a quarter kind of a run rate.", "text_tts": "ghty million dollars a quarter kind of a run rate", "translate": "the abnormal backlog, we're going to work through a significant portion of that if you think of it as kind of a eighty million dollars a quarter kind of a run rate.", "translate_tts": "the abnormal backlog were going to work through a significant portion of that if you think of it as kind of a eighty million dollars a quarter kind of a run rate", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:04:57.398", "mode": "azero-full", "language": "en", "target": "en", "text": "And so and then you are correct. As the supply chain situation has evolved, we are once again becoming more and more reliant on turns business, not quite back to where we were pre COVID, but some of that is a fact", "text_tts": "where we were pre COVID but some of that is a fact", "translate": "And so and then you are correct. As the supply chain situation has evolved, we are once again becoming more and more reliant on turns business, not quite back to where we were pre COVID, but some of that is a fact", "translate_tts": "And so and then you are correct As the supply chain situation has evolved we are once again becoming more and more reliant on turns business not quite back to where we were pre COVID but some of that is a fact", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:02.228", "mode": "azero-full", "language": "en", "target": "en", "text": "of the kind of the structural changes that have occurred in our business over that period of time.", "text_tts": "r business over that period of time", "translate": "of the kind of the structural changes that have occurred in our business over that period of time.", "translate_tts": "of the kind of the structural changes that have occurred in our business over that period of time", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:14.532", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. And I certainly don't want to take away anything from the demand drivers. And in that context, maybe you could remind us what are the key", "text_tts": "", "translate": "Sure. And I certainly don't want to take away anything from the demand drivers. And in that context, maybe you could remind us what are the key", "translate_tts": "Sure And I certainly dont want to take away anything from the demand drivers And in that context maybe you could remind us what are the key", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:21.590", "mode": "azero-full", "language": "en", "target": "en", "text": "demand drivers looking forward like six hundred gig Ethernet, new aero, semiconductor and", "text_tts": "gig Ethernet new aero semiconductor and", "translate": "demand drivers looking forward like six hundred gig Ethernet, new aero, semiconductor and", "translate_tts": "demand drivers looking forward like six hundred gig Ethernet new aero semiconductor and", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:22.847", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah,", "text_tts": "Ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah", "translate": "Ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah, ah,", "translate_tts": "Ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah ah", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:34.645", "mode": "azero-full", "language": "en", "target": "en", "text": "those dynamics are very different than the five G investment cycle that you went through from twenty seventeen through twenty nineteen. And if you could just remind us", "text_tts": "en And if you could just remind us", "translate": "those dynamics are very different than the five G investment cycle that you went through from twenty seventeen through twenty nineteen. And if you could just remind us", "translate_tts": "those dynamics are very different than the five G investment cycle that you went through from twenty seventeen through twenty nineteen And if you could just remind us", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:37.375", "mode": "azero-full", "language": "en", "target": "en", "text": "how the next couple of years could be different than", "text_tts": "next couple of years could be different than", "translate": "how the next couple of years could be different than", "translate_tts": "how the next couple of years could be different than", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:38.455", "mode": "azero-full", "language": "en", "target": "en", "text": "prior upturn.", "text_tts": "prior upturn", "translate": "prior upturn.", "translate_tts": "prior upturn", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:47.712", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you, Mandy. And as you know, we have a diversified portfolio and we have diversified end market exposure.", "text_tts": "end market exposure", "translate": "Yes, thank you, Mandy. And as you know, we have a diversified portfolio and we have diversified end market exposure.", "translate_tts": "Yes thank you Mandy And as you know we have a diversified portfolio and we have diversified end market exposure", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:56.731", "mode": "azero-full", "language": "en", "target": "en", "text": "that gives us plenty of opportunity to continue to expand our share position. And we are we still only have twenty five percent market share in our markets.", "text_tts": "ll only have twenty five percent market share in our markets", "translate": "that gives us plenty of opportunity to continue to expand our share position. And we are we still only have twenty five percent market share in our markets.", "translate_tts": "that gives us plenty of opportunity to continue to expand our share position And we are we still only have twenty five percent market share in our markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:01.242", "mode": "azero-full", "language": "en", "target": "en", "text": "and we have additional new SAM opportunities that I outlined at Investor Day.", "text_tts": "at Investor Day", "translate": "and we have additional new SAM opportunities that I outlined at Investor Day.", "translate_tts": "and we have additional new SAM opportunities that I outlined at Investor Day", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:07.445", "mode": "azero-full", "language": "en", "target": "en", "text": "But if you just look at the high level, you'd say the innovation trends across our end markets", "text_tts": "markets", "translate": "But if you just look at the high level, you'd say the innovation trends across our end markets", "translate_tts": "But if you just look at the high level youd say the innovation trends across our end markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:11.586", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to accelerate. And I think what we're seeing even during this time is", "text_tts": "even during this time is", "translate": "continue to accelerate. And I think what we're seeing even during this time is", "translate_tts": "continue to accelerate And I think what were seeing even during this time is", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:17.866", "mode": "azero-full", "language": "en", "target": "en", "text": "customers are not pulling back on their long term priorities, especially with regard to keeping their competitiveness going.", "text_tts": "ess going", "translate": "customers are not pulling back on their long term priorities, especially with regard to keeping their competitiveness going.", "translate_tts": "customers are not pulling back on their long term priorities especially with regard to keeping their competitiveness going", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:23.602", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that is a trend that we expect to continue, and that would bode well for in wireless", "text_tts": "in wireless", "translate": "And so that is a trend that we expect to continue, and that would bode well for in wireless", "translate_tts": "And so that is a trend that we expect to continue and that would bode well for in wireless", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:29.587", "mode": "azero-full", "language": "en", "target": "en", "text": "release seventeen and new innovations that are coming up and heading into six G, which", "text_tts": "ming up and heading into six G which", "translate": "release seventeen and new innovations that are coming up and heading into six G, which", "translate_tts": "release seventeen and new innovations that are coming up and heading into six G which", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:43.719", "mode": "azero-full", "language": "en", "target": "en", "text": "which is on a roadmap for the industry. And in wireline, clearly, the move to eight hundred gig, terabit ethernet and multiple optimizations that networks have to go through in the world of AIML, I think that", "text_tts": "ough in the world of AIML I think that", "translate": "which is on a roadmap for the industry. And in wireline, clearly, the move to eight hundred gig, terabit ethernet and multiple optimizations that networks have to go through in the world of AIML, I think that", "translate_tts": "which is on a roadmap for the industry And in wireline clearly the move to eight hundred gig terabit ethernet and multiple optimizations that networks have to go through in the world of AIML I think that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:51.103", "mode": "azero-full", "language": "en", "target": "en", "text": "That's another diversified opportunity for us that we're pretty excited about. And then you go into aerospace defense. I think research spanned across", "text_tts": "nto aerospace defense I think research spanned across", "translate": "That's another diversified opportunity for us that we're pretty excited about. And then you go into aerospace defense. I think research spanned across", "translate_tts": "Thats another diversified opportunity for us that were pretty excited about And then you go into aerospace defense I think research spanned across", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:05.570", "mode": "azero-full", "language": "en", "target": "en", "text": "multiple nations of the world continue to continue to remain strong as many nations are investing in organic IP. You look up supply onshoring or reshoring or security around supply chain, that is", "text_tts": "s", "translate": "multiple nations of the world continue to continue to remain strong as many nations are investing in organic IP. You look up supply onshoring or reshoring or security around supply chain, that is", "translate_tts": "multiple nations of the world continue to continue to remain strong as many nations are investing in organic IP You look up supply onshoring or reshoring or security around supply chain that is", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:35.119", "mode": "azero-full", "language": "en", "target": "en", "text": "demand driver. And when you look at semiconductor, the move the roadmap is pretty secure to actually go through the progression from seven nanometer to five to three to two and so on and so forth. So we look at across our end markets, including the general electronics business with digital health, and I didn't talk about the one that is currently inflecting, which is automotive with EV and AV. And all these are secular trends and I think our focus as a company on R and D innovations", "text_tts": "s as a company on R and D innovations", "translate": "demand driver. And when you look at semiconductor, the move the roadmap is pretty secure to actually go through the progression from seven nanometer to five to three to two and so on and so forth. So we look at across our end markets, including the general electronics business with digital health, and I didn't talk about the one that is currently inflecting, which is automotive with EV and AV. And all these are secular trends and I think our focus as a company on R and D innovations", "translate_tts": "demand driver And when you look at semiconductor the move the roadmap is pretty secure to actually go through the progression from seven nanometer to five to three to two and so on and so forth So we look at across our end markets including the general electronics business with digital health and I didnt talk about the one that is currently inflecting which is automotive with EV and AV And all these are secular trends and I think our focus as a company on R and D innovations", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:41.114", "mode": "azero-full", "language": "en", "target": "en", "text": "enabling customers to go faster is definitely will put us in a good position to capitalize.", "text_tts": "ut us in a good position to capitalize", "translate": "enabling customers to go faster is definitely will put us in a good position to capitalize.", "translate_tts": "enabling customers to go faster is definitely will put us in a good position to capitalize", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:45.050", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:07:49.031", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:07:53.711", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from the line of Chris Snyder,", "text_tts": "Snyder", "translate": "The next question comes from the line of Chris Snyder,", "translate_tts": "The next question comes from the line of Chris Snyder", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:07:55.405", "mode": "azero-full", "language": "en", "target": "en", "text": "from U. B. S.", "text_tts": "from U B S", "translate": "from U. B. S.", "translate_tts": "from U B S", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:07:57.369", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open?", "text_tts": "is now open", "translate": "Your line is now open?", "translate_tts": "Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:07:59.725", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, thank you.", "text_tts": "uh thank you", "translate": "uh, thank you.", "translate_tts": "uh thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:08:01.425", "mode": "azero-full", "language": "en", "target": "en", "text": "um, so, ah,", "text_tts": "um so ah", "translate": "um, so, ah,", "translate_tts": "um so ah", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:08:15.955", "mode": "azero-full", "language": "en", "target": "en", "text": "Fiscal Q two revenue came in below typical seasonality. And obviously, you guys have been talking about the cyclical slowdown. So it's not a surprise there. But I guess my question is the guidance calls for kind of typical seasonality.", "text_tts": "he guidance calls for kind of typical seasonality", "translate": "Fiscal Q two revenue came in below typical seasonality. And obviously, you guys have been talking about the cyclical slowdown. So it's not a surprise there. But I guess my question is the guidance calls for kind of typical seasonality.", "translate_tts": "Fiscal Q two revenue came in below typical seasonality And obviously you guys have been talking about the cyclical slowdown So its not a surprise there But I guess my question is the guidance calls for kind of typical seasonality", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:08:19.407", "mode": "azero-full", "language": "en", "target": "en", "text": "Seasonality into the third quarter, with top line largely flattish.", "text_tts": "gely flattish", "translate": "Seasonality into the third quarter, with top line largely flattish.", "translate_tts": "Seasonality into the third quarter with top line largely flattish", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:08:27.392", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you take that or should we take that as a vote of confidence that the market dynamics or demand is not getting worse?", "text_tts": "mand is not getting worse", "translate": "Can you take that or should we take that as a vote of confidence that the market dynamics or demand is not getting worse?", "translate_tts": "Can you take that or should we take that as a vote of confidence that the market dynamics or demand is not getting worse", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:08:44.136", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, as I said, I think we largely think albeit at a lower level, we largely see things as stable here as we move from the first half into the second half, right? I just talked about how on the demand side,", "text_tts": "emand side", "translate": "Yes. I mean, as I said, I think we largely think albeit at a lower level, we largely see things as stable here as we move from the first half into the second half, right? I just talked about how on the demand side,", "translate_tts": "Yes I mean as I said I think we largely think albeit at a lower level we largely see things as stable here as we move from the first half into the second half right I just talked about how on the demand side", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:08:48.616", "mode": "azero-full", "language": "en", "target": "en", "text": "expect second half orders to be on par with the first half, albeit with", "text_tts": "ar with the first half albeit with", "translate": "expect second half orders to be on par with the first half, albeit with", "translate_tts": "expect second half orders to be on par with the first half albeit with", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:09:02.836", "mode": "azero-full", "language": "en", "target": "en", "text": "with the seasonality that I mentioned. And I think from a revenue perspective, the same is largely correct. We delivered thirteen eighty in Q one, guided to thirteen eighty in Q two. We did a little bit better. We've guided to thirteen eighty in Q three. And I think", "text_tts": "ve guided to thirteen eighty in Q three And I think", "translate": "with the seasonality that I mentioned. And I think from a revenue perspective, the same is largely correct. We delivered thirteen eighty in Q one, guided to thirteen eighty in Q two. We did a little bit better. We've guided to thirteen eighty in Q three. And I think", "translate_tts": "with the seasonality that I mentioned And I think from a revenue perspective the same is largely correct We delivered thirteen eighty in Q one guided to thirteen eighty in Q two We did a little bit better Weve guided to thirteen eighty in Q three And I think", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:09:09.238", "mode": "azero-full", "language": "en", "target": "en", "text": "If you think about a level of revenue stability at about that level, you're thinking about it the right way.", "text_tts": "it the right way", "translate": "If you think about a level of revenue stability at about that level, you're thinking about it the right way.", "translate_tts": "If you think about a level of revenue stability at about that level youre thinking about it the right way", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:09:15.254", "mode": "azero-full", "language": "en", "target": "en", "text": "I appreciate that. I'm kind of taking that and following up on the guide.", "text_tts": "up on the guide", "translate": "I appreciate that. I'm kind of taking that and following up on the guide.", "translate_tts": "I appreciate that Im kind of taking that and following up on the guide", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:09:27.754", "mode": "azero-full", "language": "en", "target": "en", "text": "If my back of the envelope math is correct here, mid single digit EPS growth for the year would imply a pretty big decline in Q four, both versus Q three but also year on year.", "text_tts": "e but also year on year", "translate": "If my back of the envelope math is correct here, mid single digit EPS growth for the year would imply a pretty big decline in Q four, both versus Q three but also year on year.", "translate_tts": "If my back of the envelope math is correct here mid single digit EPS growth for the year would imply a pretty big decline in Q four both versus Q three but also year on year", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:09:34.882", "mode": "azero-full", "language": "en", "target": "en", "text": "And with top line seemingly at least kind of stable, it would it seems to be calling for a decline in margins.", "text_tts": "alling for a decline in margins", "translate": "And with top line seemingly at least kind of stable, it would it seems to be calling for a decline in margins.", "translate_tts": "And with top line seemingly at least kind of stable it would it seems to be calling for a decline in margins", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:09:41.426", "mode": "azero-full", "language": "en", "target": "en", "text": "Any, any reason for that? Um, you know, I don't know if there's ever been a quarter where Q four EPS came in below Q three, thank you.", "text_tts": "r EPS came in below Q three thank you", "translate": "Any, any reason for that? Um, you know, I don't know if there's ever been a quarter where Q four EPS came in below Q three, thank you.", "translate_tts": "Any any reason for that Um you know I dont know if theres ever been a quarter where Q four EPS came in below Q three thank you", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:09:52.356", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Again, as I said, I think as you think about the top line for Q four, stability would be the term that I'd use to describe that. When it comes to EPS, I think on a year over year basis,", "text_tts": "a year over year basis", "translate": "Yes. Again, as I said, I think as you think about the top line for Q four, stability would be the term that I'd use to describe that. When it comes to EPS, I think on a year over year basis,", "translate_tts": "Yes Again as I said I think as you think about the top line for Q four stability would be the term that Id use to describe that When it comes to EPS I think on a year over year basis", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:10:06.819", "mode": "azero-full", "language": "en", "target": "en", "text": "you're not incorrect in modeling a decline. While Q four a year ago was not that dissimilar from what we just delivered here in Q two, as we look into the back half of the year, as I said, we might not be able to sustain the", "text_tts": "year as I said we might not be able to sustain the", "translate": "you're not incorrect in modeling a decline. While Q four a year ago was not that dissimilar from what we just delivered here in Q two, as we look into the back half of the year, as I said, we might not be able to sustain the", "translate_tts": "youre not incorrect in modeling a decline While Q four a year ago was not that dissimilar from what we just delivered here in Q two as we look into the back half of the year as I said we might not be able to sustain the", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:10:35.496", "mode": "azero-full", "language": "en", "target": "en", "text": "the gross margin quite as favorably as the mix we just delivered. And then in addition, we want to see some incremental investments into some of the future technologies that are going to drive our markets as we move forward. So I do think on a year over year basis, you will expect a decline in the fourth quarter. Yes. And I think just to add to the point, right, it is an uncertain environment that's out there. And I think when we speak with customers,", "text_tts": "", "translate": "the gross margin quite as favorably as the mix we just delivered. And then in addition, we want to see some incremental investments into some of the future technologies that are going to drive our markets as we move forward. So I do think on a year over year basis, you will expect a decline in the fourth quarter. Yes. And I think just to add to the point, right, it is an uncertain environment that's out there. And I think when we speak with customers,", "translate_tts": "the gross margin quite as favorably as the mix we just delivered And then in addition we want to see some incremental investments into some of the future technologies that are going to drive our markets as we move forward So I do think on a year over year basis you will expect a decline in the fourth quarter Yes And I think just to add to the point right it is an uncertain environment thats out there And I think when we speak with customers", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:10:49.453", "mode": "azero-full", "language": "en", "target": "en", "text": "yes, the engagement levels are high. But in terms of them planning for budgets, they're really relying on their underlying business to pick up. And so there's that dynamic, which results in an elongated cycle to close the pipeline. And so that's the case", "text_tts": "eline And so thats the case", "translate": "yes, the engagement levels are high. But in terms of them planning for budgets, they're really relying on their underlying business to pick up. And so there's that dynamic, which results in an elongated cycle to close the pipeline. And so that's the case", "translate_tts": "yes the engagement levels are high But in terms of them planning for budgets theyre really relying on their underlying business to pick up And so theres that dynamic which results in an elongated cycle to close the pipeline And so thats the case", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:10:52.570", "mode": "azero-full", "language": "en", "target": "en", "text": "In our guide, we try to be central weighted. We're not", "text_tts": "we try to be central weighted Were not", "translate": "In our guide, we try to be central weighted. We're not", "translate_tts": "In our guide we try to be central weighted Were not", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:10:56.129", "mode": "azero-full", "language": "en", "target": "en", "text": "we're not factoring in any macro recovery.", "text_tts": "ing in any macro recovery", "translate": "we're not factoring in any macro recovery.", "translate_tts": "were not factoring in any macro recovery", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:08.637", "mode": "azero-full", "language": "en", "target": "en", "text": "nor are we factoring in any recovery from China reopening into the guide. And those could be upside, but the macro could get worse too. So that's the way we see it, and we'll keep you updated.", "text_tts": "and well keep you updated", "translate": "nor are we factoring in any recovery from China reopening into the guide. And those could be upside, but the macro could get worse too. So that's the way we see it, and we'll keep you updated.", "translate_tts": "nor are we factoring in any recovery from China reopening into the guide And those could be upside but the macro could get worse too So thats the way we see it and well keep you updated", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:10.277", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:14.830", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:19.710", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from the line of Erin Rakers.", "text_tts": "Rakers", "translate": "The next question comes from the line of Erin Rakers.", "translate_tts": "The next question comes from the line of Erin Rakers", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:20.451", "mode": "azero-full", "language": "en", "target": "en", "text": "From Wells Fargo.", "text_tts": "From Wells Fargo", "translate": "From Wells Fargo.", "translate_tts": "From Wells Fargo", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:22.414", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open.", "text_tts": "Your line is now open", "translate": "Your line is now open.", "translate_tts": "Your line is now open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:37.993", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Thank you for taking the question. Also congrats on the execution in the quarter. A lot of questions that I had were already answered. But I want to go back to kind of the narrative around AI and ML. And maybe you can help just unpack a little bit of", "text_tts": "ttle bit of", "translate": "Yes. Thank you for taking the question. Also congrats on the execution in the quarter. A lot of questions that I had were already answered. But I want to go back to kind of the narrative around AI and ML. And maybe you can help just unpack a little bit of", "translate_tts": "Yes Thank you for taking the question Also congrats on the execution in the quarter A lot of questions that I had were already answered But I want to go back to kind of the narrative around AI and ML And maybe you can help just unpack a little bit of", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erin Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:40.098", "mode": "azero-full", "language": "en", "target": "en", "text": "the demand insertion that you're seeing?", "text_tts": "insertion that youre seeing", "translate": "the demand insertion that you're seeing?", "translate_tts": "the demand insertion that youre seeing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erin Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:44.235", "mode": "azero-full", "language": "en", "target": "en", "text": "just maybe help us appreciate where and to what extent", "text_tts": "what extent", "translate": "just maybe help us appreciate where and to what extent", "translate_tts": "just maybe help us appreciate where and to what extent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erin Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:49.776", "mode": "azero-full", "language": "en", "target": "en", "text": "key sites involved in those opportunities. I'm just kind of curious of just helping us appreciate a little bit more of", "text_tts": "appreciate a little bit more of", "translate": "key sites involved in those opportunities. I'm just kind of curious of just helping us appreciate a little bit more of", "translate_tts": "key sites involved in those opportunities Im just kind of curious of just helping us appreciate a little bit more of", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erin Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:51.336", "mode": "azero-full", "language": "en", "target": "en", "text": "of the the a. i.", "text_tts": "the a i", "translate": "of the the a. i.", "translate_tts": "of the the a i", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erin Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:53.350", "mode": "azero-full", "language": "en", "target": "en", "text": "narrative and the demand drivers you're seeing?", "text_tts": "e demand drivers youre seeing", "translate": "narrative and the demand drivers you're seeing?", "translate_tts": "narrative and the demand drivers youre seeing", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erin Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:57.424", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you. I think", "text_tts": "I think", "translate": "Yes, thank you. I think", "translate_tts": "Yes thank you I think", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:12:01.254", "mode": "azero-full", "language": "en", "target": "en", "text": "AI is safe to say that it's been under discussion", "text_tts": "to say that its been under discussion", "translate": "AI is safe to say that it's been under discussion", "translate_tts": "AI is safe to say that its been under discussion", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:06.639", "mode": "azero-full", "language": "en", "target": "en", "text": "for quite a long time, and you could say machine learning algorithms are not that new.", "text_tts": "learning algorithms are not that new", "translate": "for quite a long time, and you could say machine learning algorithms are not that new.", "translate_tts": "for quite a long time and you could say machine learning algorithms are not that new", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:12.355", "mode": "azero-full", "language": "en", "target": "en", "text": "But what we're seeing now is a tick up in networks really thinking about", "text_tts": "networks really thinking about", "translate": "But what we're seeing now is a tick up in networks really thinking about", "translate_tts": "But what were seeing now is a tick up in networks really thinking about", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:17.511", "mode": "azero-full", "language": "en", "target": "en", "text": "the way to train AI models, the way to infer in an AI environment", "text_tts": "in an AI environment", "translate": "the way to train AI models, the way to infer in an AI environment", "translate_tts": "the way to train AI models the way to infer in an AI environment", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:25.539", "mode": "azero-full", "language": "en", "target": "en", "text": "and that creates some opportunities for us. I think Kylesh referred to that in our presentation at Investor Day as some pilots that we have going on.", "text_tts": "that we have going on", "translate": "and that creates some opportunities for us. I think Kylesh referred to that in our presentation at Investor Day as some pilots that we have going on.", "translate_tts": "and that creates some opportunities for us I think Kylesh referred to that in our presentation at Investor Day as some pilots that we have going on", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:37.267", "mode": "azero-full", "language": "en", "target": "en", "text": "And fundamentally, you look at it at the high level, you have in a typical search, not south traffic in the network. And with AIML, you have a lot of East West traffic. And I think modeling that", "text_tts": "odeling that", "translate": "And fundamentally, you look at it at the high level, you have in a typical search, not south traffic in the network. And with AIML, you have a lot of East West traffic. And I think modeling that", "translate_tts": "And fundamentally you look at it at the high level you have in a typical search not south traffic in the network And with AIML you have a lot of East West traffic And I think modeling that", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:50.144", "mode": "azero-full", "language": "en", "target": "en", "text": "and being able to train your network to perform is going to become a differentiator. And I think having the full stack in wireless and wireline allows us to go address opportunities for our customers.", "text_tts": "opportunities for our customers", "translate": "and being able to train your network to perform is going to become a differentiator. And I think having the full stack in wireless and wireline allows us to go address opportunities for our customers.", "translate_tts": "and being able to train your network to perform is going to become a differentiator And I think having the full stack in wireless and wireline allows us to go address opportunities for our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:58.373", "mode": "azero-full", "language": "en", "target": "en", "text": "how big that could be, I mean, to be determined, but I do know that a lot of our customers are having discussions with us at this time.", "text_tts": "having discussions with us at this time", "translate": "how big that could be, I mean, to be determined, but I do know that a lot of our customers are having discussions with us at this time.", "translate_tts": "how big that could be I mean to be determined but I do know that a lot of our customers are having discussions with us at this time", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:01.724", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're continuing to invest in this new emerging opportunity.", "text_tts": "ng opportunity", "translate": "and we're continuing to invest in this new emerging opportunity.", "translate_tts": "and were continuing to invest in this new emerging opportunity", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:17.088", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, very helpful. And then as a quick follow up, I noticed this quarter, you did not repurchase any shares. I think that's the first time in a little while. So Neil, I'm just curious of how you're thinking about very strong free cash flow, how you're thinking", "text_tts": "g about very strong free cash flow how youre thinking", "translate": "Yes, very helpful. And then as a quick follow up, I noticed this quarter, you did not repurchase any shares. I think that's the first time in a little while. So Neil, I'm just curious of how you're thinking about very strong free cash flow, how you're thinking", "translate_tts": "Yes very helpful And then as a quick follow up I noticed this quarter you did not repurchase any shares I think thats the first time in a little while So Neil Im just curious of how youre thinking about very strong free cash flow how youre thinking", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erin Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:17.469", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erin Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:24.783", "mode": "azero-full", "language": "en", "target": "en", "text": "share repurchase, maybe M and A, just overall capital allocation given the strong balance sheet position?", "text_tts": "e strong balance sheet position", "translate": "share repurchase, maybe M and A, just overall capital allocation given the strong balance sheet position?", "translate_tts": "share repurchase maybe M and A just overall capital allocation given the strong balance sheet position", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erin Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:34.355", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, there have been no changes to our capital allocation priorities. Obviously, we relayed them out at our Analyst Day in March.", "text_tts": "t at our Analyst Day in March", "translate": "Yes, there have been no changes to our capital allocation priorities. Obviously, we relayed them out at our Analyst Day in March.", "translate_tts": "Yes there have been no changes to our capital allocation priorities Obviously we relayed them out at our Analyst Day in March", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erin Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:48.886", "mode": "azero-full", "language": "en", "target": "en", "text": "we continue to look for opportunities to grow our business via value accretive MNA. While we didn't purchase any shares during the quarter for a variety of reasons, we've been very active in the buyback markets and would expect that our", "text_tts": "k markets and would expect that our", "translate": "we continue to look for opportunities to grow our business via value accretive MNA. While we didn't purchase any shares during the quarter for a variety of reasons, we've been very active in the buyback markets and would expect that our", "translate_tts": "we continue to look for opportunities to grow our business via value accretive MNA While we didnt purchase any shares during the quarter for a variety of reasons weve been very active in the buyback markets and would expect that our", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erin Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:59.746", "mode": "azero-full", "language": "en", "target": "en", "text": "to continue to be at least anti dilutive with our buyback programs and be opportunistic on top of that. And so we continue to believe there is ample opportunity for us to create value through appropriate capital allocation.", "text_tts": "value through appropriate capital allocation", "translate": "to continue to be at least anti dilutive with our buyback programs and be opportunistic on top of that. And so we continue to believe there is ample opportunity for us to create value through appropriate capital allocation.", "translate_tts": "to continue to be at least anti dilutive with our buyback programs and be opportunistic on top of that And so we continue to believe there is ample opportunity for us to create value through appropriate capital allocation", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erin Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:00.505", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "", "events": "🥴👂📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erin Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:14:01.269", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Erin Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:14:05.833", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:14:11.617", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from the line of Mark Delaney with Goldman Sachs.", "text_tts": "Delaney with Goldman Sachs", "translate": "The next question comes from the line of Mark Delaney with Goldman Sachs.", "translate_tts": "The next question comes from the line of Mark Delaney with Goldman Sachs", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:14:13.344", "mode": "azero-full", "language": "en", "target": "en", "text": "The line is now open.", "text_tts": "The line is now open", "translate": "The line is now open.", "translate_tts": "The line is now open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:14:29.579", "mode": "azero-full", "language": "en", "target": "en", "text": "Everyone, thank you for taking my question. This is Will Bryan asking a question on behalf of Mark Delaney. So first question is with orders down year over year, will easier comps and backlog be enough for the company to grow at that five percent sign to seven percent sign target that you laid out", "text_tts": "at that five percent sign to seven percent sign target that you laid out", "translate": "Everyone, thank you for taking my question. This is Will Bryan asking a question on behalf of Mark Delaney. So first question is with orders down year over year, will easier comps and backlog be enough for the company to grow at that five percent sign to seven percent sign target that you laid out", "translate_tts": "Everyone thank you for taking my question This is Will Bryan asking a question on behalf of Mark Delaney So first question is with orders down year over year will easier comps and backlog be enough for the company to grow at that five percent sign to seven percent sign target that you laid out", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Will Bryan (Goldman Sachs)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:14:37.326", "mode": "azero-full", "language": "en", "target": "en", "text": "next year if the macro is still similar to current conditions? Or would the macro need to improve at all to reach that goal?", "text_tts": "all to reach that goal", "translate": "next year if the macro is still similar to current conditions? Or would the macro need to improve at all to reach that goal?", "translate_tts": "next year if the macro is still similar to current conditions Or would the macro need to improve at all to reach that goal", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Will Bryan (Goldman Sachs)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:14:47.194", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. As we said, the macro environment continues to remain highly uncertain, and we're not ready to make a call as to what the environment is going to be", "text_tts": "what the environment is going to be", "translate": "Yes. As we said, the macro environment continues to remain highly uncertain, and we're not ready to make a call as to what the environment is going to be", "translate_tts": "Yes As we said the macro environment continues to remain highly uncertain and were not ready to make a call as to what the environment is going to be", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Will Bryan (Goldman Sachs)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:01.337", "mode": "azero-full", "language": "en", "target": "en", "text": "six months from now when we get to FY twenty four. I think what we see right now is largely stability. And as the Chief just said, we're not ready to call an upturn, but nor do we have any additional downside baked into what we're seeing currently.", "text_tts": "to what were seeing currently", "translate": "six months from now when we get to FY twenty four. I think what we see right now is largely stability. And as the Chief just said, we're not ready to call an upturn, but nor do we have any additional downside baked into what we're seeing currently.", "translate_tts": "six months from now when we get to FY twenty four I think what we see right now is largely stability And as the Chief just said were not ready to call an upturn but nor do we have any additional downside baked into what were seeing currently", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Will Bryan (Goldman Sachs)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:13.602", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, that's helpful. Thank you. And my second question is wonder if you can comment or give some additional color around regional order trends at all? Thank you.", "text_tts": "at all Thank you", "translate": "Okay, that's helpful. Thank you. And my second question is wonder if you can comment or give some additional color around regional order trends at all? Thank you.", "translate_tts": "Okay thats helpful Thank you And my second question is wonder if you can comment or give some additional color around regional order trends at all Thank you", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Will Bryan (Goldman Sachs)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:17.228", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, will. This is Mark. I'll talk about", "text_tts": "This is Mark Ill talk about", "translate": "Sure, will. This is Mark. I'll talk about", "translate_tts": "Sure will This is Mark Ill talk about", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:30.066", "mode": "azero-full", "language": "en", "target": "en", "text": "the region trends. So I begins with the word stability. We talked about that many times already. Q two orders were steady and predictable and really consistent with our expectations.", "text_tts": "our expectations", "translate": "the region trends. So I begins with the word stability. We talked about that many times already. Q two orders were steady and predictable and really consistent with our expectations.", "translate_tts": "the region trends So I begins with the word stability We talked about that many times already Q two orders were steady and predictable and really consistent with our expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:43.618", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw increased customer demand and increased customer engagements with continuing focus on their R and D programs across all four regions. This was especially shown in the case for Aerospace and Defense, where we saw strong", "text_tts": "re we saw strong", "translate": "We saw increased customer demand and increased customer engagements with continuing focus on their R and D programs across all four regions. This was especially shown in the case for Aerospace and Defense, where we saw strong", "translate_tts": "We saw increased customer demand and increased customer engagements with continuing focus on their R and D programs across all four regions This was especially shown in the case for Aerospace and Defense where we saw strong", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:57.960", "mode": "azero-full", "language": "en", "target": "en", "text": "growth and demand across all of our regions. We saw the demand in automotive continue with some key wins, a couple of key OEM wins, particularly in Europe. And in general, the broad base of customers and", "text_tts": "eneral the broad base of customers and", "translate": "growth and demand across all of our regions. We saw the demand in automotive continue with some key wins, a couple of key OEM wins, particularly in Europe. And in general, the broad base of customers and", "translate_tts": "growth and demand across all of our regions We saw the demand in automotive continue with some key wins a couple of key OEM wins particularly in Europe And in general the broad base of customers and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:26.149", "mode": "azero-full", "language": "en", "target": "en", "text": "the variety of applications that we serve within General Electronics really held up strongly across most regions as well. We did see some pullback as we saw in Q one around commercial comms that was centered with some of our larger customers in the Americas. We saw some pullback in short term demand with semiconductor in Asia. But in general, across all regions, we saw this continuing stability in engagements and order flow as we expected.", "text_tts": "r flow as we expected", "translate": "the variety of applications that we serve within General Electronics really held up strongly across most regions as well. We did see some pullback as we saw in Q one around commercial comms that was centered with some of our larger customers in the Americas. We saw some pullback in short term demand with semiconductor in Asia. But in general, across all regions, we saw this continuing stability in engagements and order flow as we expected.", "translate_tts": "the variety of applications that we serve within General Electronics really held up strongly across most regions as well We did see some pullback as we saw in Q one around commercial comms that was centered with some of our larger customers in the Americas We saw some pullback in short term demand with semiconductor in Asia But in general across all regions we saw this continuing stability in engagements and order flow as we expected", "is_final": false, "emotion": "🤢", "events": "📻👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:29.301", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:35.728", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:37.800", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question.", "text_tts": "Our next question", "translate": "Our next question.", "translate_tts": "Our next question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:39.962", "mode": "azero-full", "language": "en", "target": "en", "text": "comes from the line of Meta Marshall.", "text_tts": "of Meta Marshall", "translate": "comes from the line of Meta Marshall.", "translate_tts": "comes from the line of Meta Marshall", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:43.677", "mode": "azero-full", "language": "en", "target": "en", "text": "From Morgan Stanley. Your line is now open.", "text_tts": "Stanley Your line is now open", "translate": "From Morgan Stanley. Your line is now open.", "translate_tts": "From Morgan Stanley Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:59.155", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. It looks like you guys were down about one hundred million of backlog this quarter and you had been kind of guiding through about three hundred million of backlog for the remainder of the year. So it seems like everything is on track there. I guess I just wanted to get an update.", "text_tts": "erything is on track there I guess I just wanted to get an update", "translate": "Great. It looks like you guys were down about one hundred million of backlog this quarter and you had been kind of guiding through about three hundred million of backlog for the remainder of the year. So it seems like everything is on track there. I guess I just wanted to get an update.", "translate_tts": "Great It looks like you guys were down about one hundred million of backlog this quarter and you had been kind of guiding through about three hundred million of backlog for the remainder of the year So it seems like everything is on track there I guess I just wanted to get an update", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Meta Marshall (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:05.052", "mode": "azero-full", "language": "en", "target": "en", "text": "as to whether kind of two hundred million of additional backlog for the year.", "text_tts": "backlog for the year", "translate": "as to whether kind of two hundred million of additional backlog for the year.", "translate_tts": "as to whether kind of two hundred million of additional backlog for the year", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Meta Marshall (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:19.508", "mode": "azero-full", "language": "en", "target": "en", "text": "with a good estimate and just kind of what segment that's most concentrated on? And then just a second question, just in terms of where you're seeing some of the more cautious spending on comms, is that legacy standards? Just kind of what", "text_tts": "standards Just kind of what", "translate": "with a good estimate and just kind of what segment that's most concentrated on? And then just a second question, just in terms of where you're seeing some of the more cautious spending on comms, is that legacy standards? Just kind of what", "translate_tts": "with a good estimate and just kind of what segment thats most concentrated on And then just a second question just in terms of where youre seeing some of the more cautious spending on comms is that legacy standards Just kind of what", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Meta Marshall (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:27.892", "mode": "azero-full", "language": "en", "target": "en", "text": "being potentially pushed out while emphasis is still being put on six G kind of new releases of five G.", "text_tts": "", "translate": "being potentially pushed out while emphasis is still being put on six G kind of new releases of five G.", "translate_tts": "being potentially pushed out while emphasis is still being put on six G kind of new releases of five G", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Meta Marshall (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:41.774", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Ameta. I'll take the second part first and then Neil will speak to the backlog. I think in comps, obviously, the big driver is new innovation, new technology trends", "text_tts": "technology trends", "translate": "Thank you, Ameta. I'll take the second part first and then Neil will speak to the backlog. I think in comps, obviously, the big driver is new innovation, new technology trends", "translate_tts": "Thank you Ameta Ill take the second part first and then Neil will speak to the backlog I think in comps obviously the big driver is new innovation new technology trends", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:52.957", "mode": "azero-full", "language": "en", "target": "en", "text": "So we saw strength in release seventeen, non terrestrial networks, all of the same things that we've been talking about and some increased investments around the globe around the next generation technologies", "text_tts": "echnologies", "translate": "So we saw strength in release seventeen, non terrestrial networks, all of the same things that we've been talking about and some increased investments around the globe around the next generation technologies", "translate_tts": "So we saw strength in release seventeen non terrestrial networks all of the same things that weve been talking about and some increased investments around the globe around the next generation technologies", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:07.042", "mode": "azero-full", "language": "en", "target": "en", "text": "And so largely in R and D, the trends are holding. And in production environments or production test environments is where we're seeing much more weakness in demand as customers", "text_tts": "stomers", "translate": "And so largely in R and D, the trends are holding. And in production environments or production test environments is where we're seeing much more weakness in demand as customers", "translate_tts": "And so largely in R and D the trends are holding And in production environments or production test environments is where were seeing much more weakness in demand as customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:13.683", "mode": "azero-full", "language": "en", "target": "en", "text": "by just saying there's excess inventory associated with smartphones and PCs and such. And", "text_tts": "d PCs and such And", "translate": "by just saying there's excess inventory associated with smartphones and PCs and such. And", "translate_tts": "by just saying theres excess inventory associated with smartphones and PCs and such And", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:28.092", "mode": "azero-full", "language": "en", "target": "en", "text": "our share position, even though at a lower level, continues to be strong. And we're focused on our portfolio, and our portfolio continues to grow, and we'll continue to release new products in alignment with customer needs.", "text_tts": "in alignment with customer needs", "translate": "our share position, even though at a lower level, continues to be strong. And we're focused on our portfolio, and our portfolio continues to grow, and we'll continue to release new products in alignment with customer needs.", "translate_tts": "our share position even though at a lower level continues to be strong And were focused on our portfolio and our portfolio continues to grow and well continue to release new products in alignment with customer needs", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:29.746", "mode": "azero-full", "language": "en", "target": "en", "text": "When they got it through the backlog.", "text_tts": "acklog", "translate": "When they got it through the backlog.", "translate_tts": "When they got it through the backlog", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:44.012", "mode": "azero-full", "language": "en", "target": "en", "text": "position. Obviously, we have a backlog situation, as Neil mentioned. We have a growing deferred revenue balance with increasing focus we have placed on software services and ARR. And we also in accordance with the", "text_tts": "ccordance with the", "translate": "position. Obviously, we have a backlog situation, as Neil mentioned. We have a growing deferred revenue balance with increasing focus we have placed on software services and ARR. And we also in accordance with the", "translate_tts": "position Obviously we have a backlog situation as Neil mentioned We have a growing deferred revenue balance with increasing focus we have placed on software services and ARR And we also in accordance with the", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:56.456", "mode": "azero-full", "language": "en", "target": "en", "text": "we're seeing the order strength, whether it's automotive or in semiconductor or in aerospace defense, we're also providing more system type of capabilities to our customers, which have longer lead times.", "text_tts": "mers which have longer lead times", "translate": "we're seeing the order strength, whether it's automotive or in semiconductor or in aerospace defense, we're also providing more system type of capabilities to our customers, which have longer lead times.", "translate_tts": "were seeing the order strength whether its automotive or in semiconductor or in aerospace defense were also providing more system type of capabilities to our customers which have longer lead times", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:58.442", "mode": "azero-full", "language": "en", "target": "en", "text": "Neal will give you more specifics.", "text_tts": "give you more specifics", "translate": "Neal will give you more specifics.", "translate_tts": "Neal will give you more specifics", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:14.254", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I think on the backlog side, you referenced our comments about expecting to burn somewhere around three hundred million dollars of backlog for the year. I mean, that statement was made last quarter when revenues outpaced orders by eighty million, and we talked", "text_tts": "er when revenues outpaced orders by eighty million and we talked", "translate": "Yes. I think on the backlog side, you referenced our comments about expecting to burn somewhere around three hundred million dollars of backlog for the year. I mean, that statement was made last quarter when revenues outpaced orders by eighty million, and we talked", "translate_tts": "Yes I think on the backlog side you referenced our comments about expecting to burn somewhere around three hundred million dollars of backlog for the year I mean that statement was made last quarter when revenues outpaced orders by eighty million and we talked", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:26.013", "mode": "azero-full", "language": "en", "target": "en", "text": "We expected that demand environment to sustain itself for at least the next couple of quarters. And that's, in fact, what's playing out. So if you think about kind of an eighty million dollar backlog burn per quarter, you get to three hundred twenty million.", "text_tts": "quarter you get to three hundred twenty million", "translate": "We expected that demand environment to sustain itself for at least the next couple of quarters. And that's, in fact, what's playing out. So if you think about kind of an eighty million dollar backlog burn per quarter, you get to three hundred twenty million.", "translate_tts": "We expected that demand environment to sustain itself for at least the next couple of quarters And thats in fact whats playing out So if you think about kind of an eighty million dollar backlog burn per quarter you get to three hundred twenty million", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:31.818", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's largely how we're thinking about it with orders and revenue largely stable into the back half of the year.", "text_tts": "o the back half of the year", "translate": "And that's largely how we're thinking about it with orders and revenue largely stable into the back half of the year.", "translate_tts": "And thats largely how were thinking about it with orders and revenue largely stable into the back half of the year", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:40.905", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks so much. And the last question we asked is how does it skew by business? Right now, it's clearly skewing toward CSG.", "text_tts": "wing toward CSG", "translate": "Great. Thanks so much. And the last question we asked is how does it skew by business? Right now, it's clearly skewing toward CSG.", "translate_tts": "Great Thanks so much And the last question we asked is how does it skew by business Right now its clearly skewing toward CSG", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠👩📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:43.424", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, perfect. Thank you.", "text_tts": "Okay perfect Thank you", "translate": "Okay, perfect. Thank you.", "translate_tts": "Okay perfect Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:47.174", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:48.984", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question.", "text_tts": "The next question", "translate": "The next question.", "translate_tts": "The next question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:53.547", "mode": "azero-full", "language": "en", "target": "en", "text": "comes from the line of Adam Tholimer with Thompson Davis.", "text_tts": "of Adam Tholimer with Thompson Davis", "translate": "comes from the line of Adam Tholimer with Thompson Davis.", "translate_tts": "comes from the line of Adam Tholimer with Thompson Davis", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:54.764", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open.", "text_tts": "Your line is now open", "translate": "Your line is now open.", "translate_tts": "Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:57.388", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, nice quarter.", "text_tts": "Hey guys nice quarter", "translate": "Hey guys, nice quarter.", "translate_tts": "Hey guys nice quarter", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:58.473", "mode": "azero-full", "language": "en", "target": "en", "text": "hey", "text_tts": "hey", "translate": "hey", "translate_tts": "hey", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:00.379", "mode": "azero-full", "language": "en", "target": "en", "text": "Neil the", "text_tts": "Neil the", "translate": "Neil the", "translate_tts": "Neil the", "is_final": false, "emotion": "🤢", "events": "🛎📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:04.622", "mode": "azero-full", "language": "en", "target": "en", "text": "the working capital was pretty negative in twenty twenty two, and it looks like it", "text_tts": "was pretty negative in twenty twenty two and it looks like it", "translate": "the working capital was pretty negative in twenty twenty two, and it looks like it", "translate_tts": "the working capital was pretty negative in twenty twenty two and it looks like it", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:09.463", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of finally starting to swing positive in Q two. Do you expect that trend to continue in the back half?", "text_tts": "ect that trend to continue in the back half", "translate": "kind of finally starting to swing positive in Q two. Do you expect that trend to continue in the back half?", "translate_tts": "kind of finally starting to swing positive in Q two Do you expect that trend to continue in the back half", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:10.994", "mode": "azero-full", "language": "en", "target": "en", "text": "cash from working capital.", "text_tts": "cash from working capital", "translate": "cash from working capital.", "translate_tts": "cash from working capital", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:26.399", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, it's certainly something we're watching carefully. The there's a number of factors there. The supply chain situation clearly put pressure on working capital in a number of ways. First of all, inventory purchase commitment", "text_tts": "in a number of ways First of all inventory purchase commitment", "translate": "Yes. I mean, it's certainly something we're watching carefully. The there's a number of factors there. The supply chain situation clearly put pressure on working capital in a number of ways. First of all, inventory purchase commitment", "translate_tts": "Yes I mean its certainly something were watching carefully The theres a number of factors there The supply chain situation clearly put pressure on working capital in a number of ways First of all inventory purchase commitment", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:26.838", "mode": "azero-full", "language": "en", "target": "en", "text": "Switch.", "text_tts": "Switch", "translate": "Switch.", "translate_tts": "Switch", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:38.796", "mode": "azero-full", "language": "en", "target": "en", "text": "while things are getting better, we did make significant purchase commitments over the course of the last four to six quarters during that time frame. So I think that's going to keep some pressure. And we also, to be honest,", "text_tts": "be honest", "translate": "while things are getting better, we did make significant purchase commitments over the course of the last four to six quarters during that time frame. So I think that's going to keep some pressure. And we also, to be honest,", "translate_tts": "while things are getting better we did make significant purchase commitments over the course of the last four to six quarters during that time frame So I think thats going to keep some pressure And we also to be honest", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:42.293", "mode": "azero-full", "language": "en", "target": "en", "text": "began to alter our", "text_tts": "alter our", "translate": "began to alter our", "translate_tts": "began to alter our", "is_final": false, "emotion": "😔", "events": "🏠🔊", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:56.676", "mode": "azero-full", "language": "en", "target": "en", "text": "our processes around demo so that we could rather than putting new units into demo inventory, we sustain the life of our demo inventory so we could deliver products into the hands of our customers. And so as we start to normalize that, rotate that demo", "text_tts": "to normalize that rotate that demo", "translate": "our processes around demo so that we could rather than putting new units into demo inventory, we sustain the life of our demo inventory so we could deliver products into the hands of our customers. And so as we start to normalize that, rotate that demo", "translate_tts": "our processes around demo so that we could rather than putting new units into demo inventory we sustain the life of our demo inventory so we could deliver products into the hands of our customers And so as we start to normalize that rotate that demo", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:05.154", "mode": "azero-full", "language": "en", "target": "en", "text": "back out and sell that equipment be our used equipment business, I think we'll be able to bring inventory over time down over time. And then I think", "text_tts": "time And then I think", "translate": "back out and sell that equipment be our used equipment business, I think we'll be able to bring inventory over time down over time. And then I think", "translate_tts": "back out and sell that equipment be our used equipment business I think well be able to bring inventory over time down over time And then I think", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:19.169", "mode": "azero-full", "language": "en", "target": "en", "text": "on the receivable side, what's really going to help us there is as the supply chain situation continues to improve and we can really start to linearize our revenue delivery within the quarter, that", "text_tts": "n the quarter that", "translate": "on the receivable side, what's really going to help us there is as the supply chain situation continues to improve and we can really start to linearize our revenue delivery within the quarter, that", "translate_tts": "on the receivable side whats really going to help us there is as the supply chain situation continues to improve and we can really start to linearize our revenue delivery within the quarter that", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:22.483", "mode": "azero-full", "language": "en", "target": "en", "text": "help and I think we there is room for continued improvement there over time.", "text_tts": "nt there over time", "translate": "help and I think we there is room for continued improvement there over time.", "translate_tts": "help and I think we there is room for continued improvement there over time", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:23.836", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "", "events": "😮📯🤒🤧", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:25.345", "mode": "azero-full", "language": "en", "target": "en", "text": "And then it was slight.", "text_tts": "And then it was slight", "translate": "And then it was slight.", "translate_tts": "And then it was slight", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:28.826", "mode": "azero-full", "language": "en", "target": "en", "text": "but the CapEx guidance came down a touch. Just wondering what drove that.", "text_tts": "what drove that", "translate": "but the CapEx guidance came down a touch. Just wondering what drove that.", "translate_tts": "but the CapEx guidance came down a touch Just wondering what drove that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:43.449", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, similarly there, if you think the CapEx that you're seeing there is obviously the cash flow side of things. And again, with the supply chain situation, a lot of what we're seeing on the cash flow side is were commitments.", "text_tts": "were commitments", "translate": "Well, similarly there, if you think the CapEx that you're seeing there is obviously the cash flow side of things. And again, with the supply chain situation, a lot of what we're seeing on the cash flow side is were commitments.", "translate_tts": "Well similarly there if you think the CapEx that youre seeing there is obviously the cash flow side of things And again with the supply chain situation a lot of what were seeing on the cash flow side is were commitments", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:56.943", "mode": "azero-full", "language": "en", "target": "en", "text": "that were made many months ago and to which we're starting to get delivery. We actually have seen our new commitments actually drop even further than what you've seen on the cash flow side of things as the supply chain situations resolve. But", "text_tts": "s the supply chain situations resolve But", "translate": "that were made many months ago and to which we're starting to get delivery. We actually have seen our new commitments actually drop even further than what you've seen on the cash flow side of things as the supply chain situations resolve. But", "translate_tts": "that were made many months ago and to which were starting to get delivery We actually have seen our new commitments actually drop even further than what youve seen on the cash flow side of things as the supply chain situations resolve But", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:04.299", "mode": "azero-full", "language": "en", "target": "en", "text": "We do expect CapEx cash flows to be high for the remainder of the year.", "text_tts": "remainder of the year", "translate": "We do expect CapEx cash flows to be high for the remainder of the year.", "translate_tts": "We do expect CapEx cash flows to be high for the remainder of the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:06.144", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi everyone, okay. Thanks man.", "text_tts": "Hi everyone okay Thanks man", "translate": "Hi everyone, okay. Thanks man.", "translate_tts": "Hi everyone okay Thanks man", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:06.504", "mode": "azero-full", "language": "en", "target": "en", "text": "at least one.", "text_tts": "at least one", "translate": "at least one.", "translate_tts": "at least one", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:07.636", "mode": "azero-full", "language": "en", "target": "en", "text": "That's right.", "text_tts": "Thats right", "translate": "That's right.", "translate_tts": "Thats right", "is_final": false, "emotion": "", "events": "📞🌠🥴👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:12.170", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Tholimer (Thompson Davis)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:15.599", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from the line of Matt.", "text_tts": "comes from the line of Matt", "translate": "The next question comes from the line of Matt.", "translate_tts": "The next question comes from the line of Matt", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:17.864", "mode": "azero-full", "language": "en", "target": "en", "text": "Nicknam with Deutsche Bank.", "text_tts": "am with Deutsche Bank", "translate": "Nicknam with Deutsche Bank.", "translate_tts": "Nicknam with Deutsche Bank", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:19.741", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open.", "text_tts": "Your line is now open", "translate": "Your line is now open.", "translate_tts": "Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:28.963", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, guys. Thanks for taking the question. Congrats on the quarter. I want to go back to gross margins. And maybe if we can talk a little bit about", "text_tts": "a little bit about", "translate": "Hey, guys. Thanks for taking the question. Congrats on the quarter. I want to go back to gross margins. And maybe if we can talk a little bit about", "translate_tts": "Hey guys Thanks for taking the question Congrats on the quarter I want to go back to gross margins And maybe if we can talk a little bit about", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:36.498", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the drivers of upside. I think there was reference to product mix, if we can just go back to that and unpack that.", "text_tts": "go back to that and unpack that", "translate": "some of the drivers of upside. I think there was reference to product mix, if we can just go back to that and unpack that.", "translate_tts": "some of the drivers of upside I think there was reference to product mix if we can just go back to that and unpack that", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:43.968", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'm also curious whether there were any software license sales in there that may not recur on a go forward basis.", "text_tts": "recur on a go forward basis", "translate": "And I'm also curious whether there were any software license sales in there that may not recur on a go forward basis.", "translate_tts": "And Im also curious whether there were any software license sales in there that may not recur on a go forward basis", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:46.991", "mode": "azero-full", "language": "en", "target": "en", "text": "And then just one follow up as well. On orders, if you could talk about", "text_tts": "if you could talk about", "translate": "And then just one follow up as well. On orders, if you could talk about", "translate_tts": "And then just one follow up as well On orders if you could talk about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:53.014", "mode": "azero-full", "language": "en", "target": "en", "text": "the linearity over the course of the quarter and how that trended by month, if possible. Thanks.", "text_tts": "if possible Thanks", "translate": "the linearity over the course of the quarter and how that trended by month, if possible. Thanks.", "translate_tts": "the linearity over the course of the quarter and how that trended by month if possible Thanks", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:08.789", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Let me take the gross margin question and then we'll have Mark address the orders question. I think on the gross margin side, again, on a year over year basis, it's primarily mixed. And we do see a fair amount of movement and mix within the quarter can shift.", "text_tts": "ount of movement and mix within the quarter can shift", "translate": "Yes. Let me take the gross margin question and then we'll have Mark address the orders question. I think on the gross margin side, again, on a year over year basis, it's primarily mixed. And we do see a fair amount of movement and mix within the quarter can shift.", "translate_tts": "Yes Let me take the gross margin question and then well have Mark address the orders question I think on the gross margin side again on a year over year basis its primarily mixed And we do see a fair amount of movement and mix within the quarter can shift", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:29.150", "mode": "azero-full", "language": "en", "target": "en", "text": "If you think about it in this particular situation, obviously, the shift towards higher recurring revenue is helping to the extent that those software revenues are sustained and stable in a period of time where revenues are orders and revenue and demand for hardware is generally under pressure. I think that's a favorable shift on mix.", "text_tts": "x", "translate": "If you think about it in this particular situation, obviously, the shift towards higher recurring revenue is helping to the extent that those software revenues are sustained and stable in a period of time where revenues are orders and revenue and demand for hardware is generally under pressure. I think that's a favorable shift on mix.", "translate_tts": "If you think about it in this particular situation obviously the shift towards higher recurring revenue is helping to the extent that those software revenues are sustained and stable in a period of time where revenues are orders and revenue and demand for hardware is generally under pressure I think thats a favorable shift on mix", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:38.782", "mode": "azero-full", "language": "en", "target": "en", "text": "And then probably even a bigger impact than that within the quarter is within the product shipments itself, it's skewed towards higher end", "text_tts": "", "translate": "And then probably even a bigger impact than that within the quarter is within the product shipments itself, it's skewed towards higher end", "translate_tts": "And then probably even a bigger impact than that within the quarter is within the product shipments itself its skewed towards higher end", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:53.080", "mode": "azero-full", "language": "en", "target": "en", "text": "systems rather than lower end tools within the quarter is the best way to describe it. And particularly versus a year ago versus prior quarters where we maybe have had an unfavorable mix shift towards high levels of dist", "text_tts": "high levels of dist", "translate": "systems rather than lower end tools within the quarter is the best way to describe it. And particularly versus a year ago versus prior quarters where we maybe have had an unfavorable mix shift towards high levels of dist", "translate_tts": "systems rather than lower end tools within the quarter is the best way to describe it And particularly versus a year ago versus prior quarters where we maybe have had an unfavorable mix shift towards high levels of dist", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:56.005", "mode": "azero-full", "language": "en", "target": "en", "text": "And some of our lower end products are things that can", "text_tts": "ower end products are things that can", "translate": "And some of our lower end products are things that can", "translate_tts": "And some of our lower end products are things that can", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:10.293", "mode": "azero-full", "language": "en", "target": "en", "text": "can skew mix the other way. So that's what we saw within the quarter. Yes. And Matt, as far as the order flow within the quarter, I would say it was very typical for a Q two as the second period in a six month performance period, we saw it ramp through", "text_tts": "saw it ramp through", "translate": "can skew mix the other way. So that's what we saw within the quarter. Yes. And Matt, as far as the order flow within the quarter, I would say it was very typical for a Q two as the second period in a six month performance period, we saw it ramp through", "translate_tts": "can skew mix the other way So thats what we saw within the quarter Yes And Matt as far as the order flow within the quarter I would say it was very typical for a Q two as the second period in a six month performance period we saw it ramp through", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:11.943", "mode": "azero-full", "language": "en", "target": "en", "text": "Each of the three months.", "text_tts": "Each of the three months", "translate": "Each of the three months.", "translate_tts": "Each of the three months", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:26.162", "mode": "azero-full", "language": "en", "target": "en", "text": "February is a shorter month, fewer selling days. As you get to the end of the performance period with our incentive comp and sales, we do expect a stronger finish, which is exactly what we saw. What I can say though was very consistent was the kind of elevated level of customer", "text_tts": "elevated level of customer", "translate": "February is a shorter month, fewer selling days. As you get to the end of the performance period with our incentive comp and sales, we do expect a stronger finish, which is exactly what we saw. What I can say though was very consistent was the kind of elevated level of customer", "translate_tts": "February is a shorter month fewer selling days As you get to the end of the performance period with our incentive comp and sales we do expect a stronger finish which is exactly what we saw What I can say though was very consistent was the kind of elevated level of customer", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:41.649", "mode": "azero-full", "language": "en", "target": "en", "text": "engagement as customers prioritized on different programs that they felt were important going forward, and we saw that really as the stabilizing factor after coming out of Q one. So we did see a ramp, but I wouldn't read anything more into that other than the natural seasonality of the Q two.", "text_tts": "an the natural seasonality of the Q two", "translate": "engagement as customers prioritized on different programs that they felt were important going forward, and we saw that really as the stabilizing factor after coming out of Q one. So we did see a ramp, but I wouldn't read anything more into that other than the natural seasonality of the Q two.", "translate_tts": "engagement as customers prioritized on different programs that they felt were important going forward and we saw that really as the stabilizing factor after coming out of Q one So we did see a ramp but I wouldnt read anything more into that other than the natural seasonality of the Q two", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:49.312", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. And just on the gross margins, any sort of abnormal software license sales in there to call out?", "text_tts": "normal software license sales in there to call out", "translate": "Got it. And just on the gross margins, any sort of abnormal software license sales in there to call out?", "translate_tts": "Got it And just on the gross margins any sort of abnormal software license sales in there to call out", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:50.001", "mode": "azero-full", "language": "en", "target": "en", "text": "No.", "text_tts": "No", "translate": "No.", "translate_tts": "No", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:53.007", "mode": "azero-full", "language": "en", "target": "en", "text": "Great.", "text_tts": "Great", "translate": "Great.", "translate_tts": "Great", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:53.391", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:59.445", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:06.334", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from the line of David Ridley Lane with Bank of America,", "text_tts": "America", "translate": "The next question comes from the line of David Ridley Lane with Bank of America,", "translate_tts": "The next question comes from the line of David Ridley Lane with Bank of America", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:08.123", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open.", "text_tts": "now open", "translate": "Your line is now open.", "translate_tts": "Your line is now open", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:11.453", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good evening.", "text_tts": "Thank you Good evening", "translate": "Thank you. Good evening.", "translate_tts": "Thank you Good evening", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley Lane (Bank of America)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:17.716", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe on a little bit of a strategy question. So as you've grown your automotive and EV battery business,", "text_tts": "ive and EV battery business", "translate": "Maybe on a little bit of a strategy question. So as you've grown your automotive and EV battery business,", "translate_tts": "Maybe on a little bit of a strategy question So as youve grown your automotive and EV battery business", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley Lane (Bank of America)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:29.814", "mode": "azero-full", "language": "en", "target": "en", "text": "Are there some attractive adjacencies there? Would you consider inorganic investments to kind of round out the offering? Or do you feel that you have kind of the solutions that you need to", "text_tts": "s that you need to", "translate": "Are there some attractive adjacencies there? Would you consider inorganic investments to kind of round out the offering? Or do you feel that you have kind of the solutions that you need to", "translate_tts": "Are there some attractive adjacencies there Would you consider inorganic investments to kind of round out the offering Or do you feel that you have kind of the solutions that you need to", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley Lane (Bank of America)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:31.110", "mode": "azero-full", "language": "en", "target": "en", "text": "Keep up the growth there.", "text_tts": "Keep up the growth there", "translate": "Keep up the growth there.", "translate_tts": "Keep up the growth there", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley Lane (Bank of America)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:43.060", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you. I think as we mentioned, automotive has been a fairly new vertical expansion for us, one that we've focused on since", "text_tts": "", "translate": "Yes, thank you. I think as we mentioned, automotive has been a fairly new vertical expansion for us, one that we've focused on since", "translate_tts": "Yes thank you I think as we mentioned automotive has been a fairly new vertical expansion for us one that weve focused on since", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley Lane (Bank of America)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:47.882", "mode": "azero-full", "language": "en", "target": "en", "text": "since Keysight has formed and we have successfully grown that to over five hundred million dollars.", "text_tts": "own that to over five hundred million dollars", "translate": "since Keysight has formed and we have successfully grown that to over five hundred million dollars.", "translate_tts": "since Keysight has formed and we have successfully grown that to over five hundred million dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley Lane (Bank of America)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:51.238", "mode": "azero-full", "language": "en", "target": "en", "text": "And we continue to see even more opportunity to expand.", "text_tts": "to see even more opportunity to expand", "translate": "And we continue to see even more opportunity to expand.", "translate_tts": "And we continue to see even more opportunity to expand", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley Lane (Bank of America)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:59.496", "mode": "azero-full", "language": "en", "target": "en", "text": "as there's going to be ongoing innovations in EV and AV, not only in automobiles but in other sectors as well.", "text_tts": "es but in other sectors as well", "translate": "as there's going to be ongoing innovations in EV and AV, not only in automobiles but in other sectors as well.", "translate_tts": "as theres going to be ongoing innovations in EV and AV not only in automobiles but in other sectors as well", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley Lane (Bank of America)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:04.786", "mode": "azero-full", "language": "en", "target": "en", "text": "with the push for autonomous and electrification, even in broader set of industries,", "text_tts": "set of industries", "translate": "with the push for autonomous and electrification, even in broader set of industries,", "translate_tts": "with the push for autonomous and electrification even in broader set of industries", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley Lane (Bank of America)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:09.380", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're continuing to build the most comprehensive portfolio all the way from design to", "text_tts": "all the way from design to", "translate": "And we're continuing to build the most comprehensive portfolio all the way from design to", "translate_tts": "And were continuing to build the most comprehensive portfolio all the way from design to", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley Lane (Bank of America)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:12.738", "mode": "azero-full", "language": "en", "target": "en", "text": "to silicon bring up, to simulation, validation,", "text_tts": "to simulation validation", "translate": "to silicon bring up, to simulation, validation,", "translate_tts": "to silicon bring up to simulation validation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley Lane (Bank of America)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:15.316", "mode": "azero-full", "language": "en", "target": "en", "text": "compliance testing and manufacturing.", "text_tts": "ng and manufacturing", "translate": "compliance testing and manufacturing.", "translate_tts": "compliance testing and manufacturing", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley Lane (Bank of America)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:20.310", "mode": "azero-full", "language": "en", "target": "en", "text": "with more emphasis on R and D really. And we're helping create standards", "text_tts": "lping create standards", "translate": "with more emphasis on R and D really. And we're helping create standards", "translate_tts": "with more emphasis on R and D really And were helping create standards", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley Lane (Bank of America)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:25.169", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also working on finding new methodologies for testing", "text_tts": "on finding new methodologies for testing", "translate": "We're also working on finding new methodologies for testing", "translate_tts": "Were also working on finding new methodologies for testing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley Lane (Bank of America)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:39.059", "mode": "azero-full", "language": "en", "target": "en", "text": "that will be disruptive. And to that extent, we've made a small technology tuck ins that have enhanced our software content and ability to make contributions to the workflow in this area. And we see as we think about our M and A, we see a strong", "text_tts": "M and A we see a strong", "translate": "that will be disruptive. And to that extent, we've made a small technology tuck ins that have enhanced our software content and ability to make contributions to the workflow in this area. And we see as we think about our M and A, we see a strong", "translate_tts": "that will be disruptive And to that extent weve made a small technology tuck ins that have enhanced our software content and ability to make contributions to the workflow in this area And we see as we think about our M and A we see a strong", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley Lane (Bank of America)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:50.251", "mode": "azero-full", "language": "en", "target": "en", "text": "pipeline for opportunities, and we'll continue to evaluate them against our strategic and financial hurdles, and we'll look to lean in for the right opportunity.", "text_tts": "e right opportunity", "translate": "pipeline for opportunities, and we'll continue to evaluate them against our strategic and financial hurdles, and we'll look to lean in for the right opportunity.", "translate_tts": "pipeline for opportunities and well continue to evaluate them against our strategic and financial hurdles and well look to lean in for the right opportunity", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley Lane (Bank of America)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:54.258", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for that and then just a quick follow up.", "text_tts": "and then just a quick follow up", "translate": "Thank you for that and then just a quick follow up.", "translate_tts": "Thank you for that and then just a quick follow up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:02.976", "mode": "azero-full", "language": "en", "target": "en", "text": "How are your own lead times as the supply chain has improved? How are your own lead times relative to pre COVID history?", "text_tts": "lead times relative to pre COVID history", "translate": "How are your own lead times as the supply chain has improved? How are your own lead times relative to pre COVID history?", "translate_tts": "How are your own lead times as the supply chain has improved How are your own lead times relative to pre COVID history", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:05.534", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, where do we stand on that? Thank you.", "text_tts": "and on that Thank you", "translate": "Um, where do we stand on that? Thank you.", "translate_tts": "Um where do we stand on that Thank you", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:13.194", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So still improving. For a significant part of the portfolio, we're already back", "text_tts": "f the portfolio were already back", "translate": "Yes. So still improving. For a significant part of the portfolio, we're already back", "translate_tts": "Yes So still improving For a significant part of the portfolio were already back", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:27.362", "mode": "azero-full", "language": "en", "target": "en", "text": "There's another significant chunk that should work its way back to kind of pre COVID lead times here over the third quarter. And then there will continue to be some outliers beyond that. But we're rapidly moving in the right direction.", "text_tts": "some outliers beyond that But were rapidly moving in the right direction", "translate": "There's another significant chunk that should work its way back to kind of pre COVID lead times here over the third quarter. And then there will continue to be some outliers beyond that. But we're rapidly moving in the right direction.", "translate_tts": "Theres another significant chunk that should work its way back to kind of pre COVID lead times here over the third quarter And then there will continue to be some outliers beyond that But were rapidly moving in the right direction", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:30.879", "mode": "azero-full", "language": "en", "target": "en", "text": "It's good here, thank you.", "text_tts": "Its good here thank you", "translate": "It's good here, thank you.", "translate_tts": "Its good here thank you", "is_final": false, "emotion": "😊", "events": "🔇👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:33.114", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:37.264", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:41.107", "mode": "azero-full", "language": "en", "target": "en", "text": "That concludes our question and answer session for today.", "text_tts": "our question and answer session for today", "translate": "That concludes our question and answer session for today.", "translate_tts": "That concludes our question and answer session for today", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:45.647", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to turn the call back to Jason Carey for any closing comments.", "text_tts": "any closing comments", "translate": "I would like to turn the call back to Jason Carey for any closing comments.", "translate_tts": "I would like to turn the call back to Jason Carey for any closing comments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:55.593", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Alyssa, and thanks, everyone, for joining us today. That concludes our call, and we look forward to seeing you at some of the upcoming conferences here in the quarter.", "text_tts": "of the upcoming conferences here in the quarter", "translate": "Thanks, Alyssa, and thanks, everyone, for joining us today. That concludes our call, and we look forward to seeing you at some of the upcoming conferences here in the quarter.", "translate_tts": "Thanks Alyssa and thanks everyone for joining us today That concludes our call and we look forward to seeing you at some of the upcoming conferences here in the quarter", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:01.455", "mode": "azero-full", "language": "en", "target": "en", "text": "This concludes our conference call.", "text_tts": "call", "translate": "This concludes our conference call.", "translate_tts": "This concludes our conference call", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:02.958", "mode": "azero-full", "language": "en", "target": "en", "text": "You may now disconnect.", "text_tts": "You may now disconnect", "translate": "You may now disconnect.", "translate_tts": "You may now disconnect", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "dbab6d86-e713-4a15-b7c9-8b12bf6d65d0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "happiness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Keysight_Technologies_Inc_Q4_2023_Earnings_Conference_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Keysight_Technologies_Inc_Q4_2023_Earnings_Conference_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..355d279364c31c5a5bae910da4c4be3e8ef076fd --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Keysight_Technologies_Inc_Q4_2023_Earnings_Conference_Call_Emotion.txt @@ -0,0 +1,466 @@ +{"timestamp": "2025-07-17 03:58:12.826", "mode": "azero-full", "language": "en", "target": "en", "text": "Good day, ladies and gentlemen, and welcome to Keysight Technologies Fiscal Fourth Quarter twenty twenty three Earnings Conference Call.", "text_tts": "al Fourth Quarter twenty twenty three Earnings Conference Call", "translate": "Good day, ladies and gentlemen, and welcome to Keysight Technologies Fiscal Fourth Quarter twenty twenty three Earnings Conference Call.", "translate_tts": "Good day ladies and gentlemen and welcome to Keysight Technologies Fiscal Fourth Quarter twenty twenty three Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:58:16.006", "mode": "azero-full", "language": "en", "target": "en", "text": "My name is Sierra, and I will be your lead operator to day.", "text_tts": "to day", "translate": "My name is Sierra, and I will be your lead operator to day.", "translate_tts": "My name is Sierra and I will be your lead operator to day", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:58:19.830", "mode": "azero-full", "language": "en", "target": "en", "text": "If at any time during the conference, you need to reach an operator.", "text_tts": "during the conference you need to reach an operator", "translate": "If at any time during the conference, you need to reach an operator.", "translate_tts": "If at any time during the conference you need to reach an operator", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:58:21.741", "mode": "azero-full", "language": "en", "target": "en", "text": "Please press star zero.", "text_tts": "zero", "translate": "Please press star zero.", "translate_tts": "Please press star zero", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:58:29.433", "mode": "azero-full", "language": "en", "target": "en", "text": "This call is being recorded today, Monday, november twentieth, twenty twenty three at one thirty PM Pacific time.", "text_tts": "y three at one thirty PM Pacific time", "translate": "This call is being recorded today, Monday, november twentieth, twenty twenty three at one thirty PM Pacific time.", "translate_tts": "This call is being recorded today Monday november twentieth twenty twenty three at one thirty PM Pacific time", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:58:35.088", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to hand the call over to Jason Carey, Vice President, Treasurer, and Investor Relations.", "text_tts": "ce President Treasurer and Investor Relations", "translate": "I would now like to hand the call over to Jason Carey, Vice President, Treasurer, and Investor Relations.", "translate_tts": "I would now like to hand the call over to Jason Carey Vice President Treasurer and Investor Relations", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:58:35.621", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:58:49.095", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and welcome, everyone, to Keysight's Fourth Quarter Earnings Conference Call for Fiscal Year twenty twenty three. Joining me are Keysight's President and CEO, Satish Janishakaran, and our CFO, Neil Doherty.", "text_tts": "shakaran and our CFO Neil Doherty", "translate": "Thank you, and welcome, everyone, to Keysight's Fourth Quarter Earnings Conference Call for Fiscal Year twenty twenty three. Joining me are Keysight's President and CEO, Satish Janishakaran, and our CFO, Neil Doherty.", "translate_tts": "Thank you and welcome everyone to Keysights Fourth Quarter Earnings Conference Call for Fiscal Year twenty twenty three Joining me are Keysights President and CEO Satish Janishakaran and our CFO Neil Doherty", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:53.235", "mode": "azero-full", "language": "en", "target": "en", "text": "In the Q and A session, we'll be joined by our Chief Customer Officer, Mark Wallace.", "text_tts": "Chief Customer Officer Mark Wallace", "translate": "In the Q and A session, we'll be joined by our Chief Customer Officer, Mark Wallace.", "translate_tts": "In the Q and A session well be joined by our Chief Customer Officer Mark Wallace", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:02.071", "mode": "azero-full", "language": "en", "target": "en", "text": "The press release and information to supplement today's discussion are on our website at investor dot keyside dot com comma under Financial Information and Quarterly Reports.", "text_tts": "on and Quarterly Reports", "translate": "The press release and information to supplement today's discussion are on our website at investor dot keyside dot com comma under Financial Information and Quarterly Reports.", "translate_tts": "The press release and information to supplement todays discussion are on our website at investor dot keyside dot com comma under Financial Information and Quarterly Reports", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:05.163", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's comments will refer to non GAAP financial measures.", "text_tts": "will refer to non GAAP financial measures", "translate": "Today's comments will refer to non GAAP financial measures.", "translate_tts": "Todays comments will refer to non GAAP financial measures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:14.433", "mode": "azero-full", "language": "en", "target": "en", "text": "We will also make reference to core growth, which excludes the impact of currency movements and acquisitions or divestitures completed within the last twelve months.", "text_tts": "the last twelve months", "translate": "We will also make reference to core growth, which excludes the impact of currency movements and acquisitions or divestitures completed within the last twelve months.", "translate_tts": "We will also make reference to core growth which excludes the impact of currency movements and acquisitions or divestitures completed within the last twelve months", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:23.217", "mode": "azero-full", "language": "en", "target": "en", "text": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all comparisons are on a year over year basis, unless otherwise noted.", "text_tts": "year basis unless otherwise noted", "translate": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all comparisons are on a year over year basis, unless otherwise noted.", "translate_tts": "The most directly comparable GAAP financial metrics and reconciliations are on our website and all comparisons are on a year over year basis unless otherwise noted", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:38.685", "mode": "azero-full", "language": "en", "target": "en", "text": "We will make forward looking statements about the financial performance of the company on today's call. These statements are subject to risks and uncertainties and are only valid as of today. We assume no obligation to update them and encourage you to review our recent SEC filings for", "text_tts": "to review our recent SEC filings for", "translate": "We will make forward looking statements about the financial performance of the company on today's call. These statements are subject to risks and uncertainties and are only valid as of today. We assume no obligation to update them and encourage you to review our recent SEC filings for", "translate_tts": "We will make forward looking statements about the financial performance of the company on todays call These statements are subject to risks and uncertainties and are only valid as of today We assume no obligation to update them and encourage you to review our recent SEC filings for", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:41.490", "mode": "azero-full", "language": "en", "target": "en", "text": "for a more complete view of these risks and other factors.", "text_tts": "ther factors", "translate": "for a more complete view of these risks and other factors.", "translate_tts": "for a more complete view of these risks and other factors", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:47.749", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, management is scheduled to participate in upcoming investor conferences hosted by Wells Fargo and UBS.", "text_tts": "go and UBS", "translate": "Lastly, management is scheduled to participate in upcoming investor conferences hosted by Wells Fargo and UBS.", "translate_tts": "Lastly management is scheduled to participate in upcoming investor conferences hosted by Wells Fargo and UBS", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:49.790", "mode": "azero-full", "language": "en", "target": "en", "text": "And now I will turn the call over to Satish.", "text_tts": "the call over to Satish", "translate": "And now I will turn the call over to Satish.", "translate_tts": "And now I will turn the call over to Satish", "is_final": false, "emotion": "", "events": "🏠🔊🤒🤧", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:53.835", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon, everyone, and thank you for joining us.", "text_tts": "and thank you for joining us", "translate": "Good afternoon, everyone, and thank you for joining us.", "translate_tts": "Good afternoon everyone and thank you for joining us", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:59:57.203", "mode": "azero-full", "language": "en", "target": "en", "text": "My comments today will focus on three key headlines.", "text_tts": "will focus on three key headlines", "translate": "My comments today will focus on three key headlines.", "translate_tts": "My comments today will focus on three key headlines", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:58.236", "mode": "azero-full", "language": "en", "target": "en", "text": "First.", "text_tts": "First", "translate": "First.", "translate_tts": "First", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:05.295", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight reported solid fourth quarter results and finished the year with record revenue, gross margins", "text_tts": "ed the year with record revenue gross margins", "translate": "Keysight reported solid fourth quarter results and finished the year with record revenue, gross margins", "translate_tts": "Keysight reported solid fourth quarter results and finished the year with record revenue gross margins", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:08.889", "mode": "azero-full", "language": "en", "target": "en", "text": "and operating margin in what remains a challenging macro environment.", "text_tts": "macro environment", "translate": "and operating margin in what remains a challenging macro environment.", "translate_tts": "and operating margin in what remains a challenging macro environment", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:00:17.825", "mode": "azero-full", "language": "en", "target": "en", "text": "Fourth quarter revenue and earnings per share exceeded the high end of our guidance as orders came in slightly ahead of expectations.", "text_tts": "ahead of expectations", "translate": "Fourth quarter revenue and earnings per share exceeded the high end of our guidance as orders came in slightly ahead of expectations.", "translate_tts": "Fourth quarter revenue and earnings per share exceeded the high end of our guidance as orders came in slightly ahead of expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:28.677", "mode": "azero-full", "language": "en", "target": "en", "text": "For the full year, revenue grew two percent on a core basis and earnings per share increased nine percent while we generated one point two billion dollars in free cash flow.", "text_tts": "free cash flow", "translate": "For the full year, revenue grew two percent on a core basis and earnings per share increased nine percent while we generated one point two billion dollars in free cash flow.", "translate_tts": "For the full year revenue grew two percent on a core basis and earnings per share increased nine percent while we generated one point two billion dollars in free cash flow", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:29.590", "mode": "azero-full", "language": "en", "target": "en", "text": "Second.", "text_tts": "Second", "translate": "Second.", "translate_tts": "Second", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:33.860", "mode": "azero-full", "language": "en", "target": "en", "text": "Our customer engagement on next generation technology teams remains strong.", "text_tts": "remains strong", "translate": "Our customer engagement on next generation technology teams remains strong.", "translate_tts": "Our customer engagement on next generation technology teams remains strong", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:39.151", "mode": "azero-full", "language": "en", "target": "en", "text": "and we continue to action opportunities across a broad and diverse set of end markets.", "text_tts": "rse set of end markets", "translate": "and we continue to action opportunities across a broad and diverse set of end markets.", "translate_tts": "and we continue to action opportunities across a broad and diverse set of end markets", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:41.336", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite the mixed demand environment,", "text_tts": "xed demand environment", "translate": "Despite the mixed demand environment,", "translate_tts": "Despite the mixed demand environment", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:00:47.793", "mode": "azero-full", "language": "en", "target": "en", "text": "as end markets normalized from post COVID supply demand imbalances over the last two years.", "text_tts": "nd imbalances over the last two years", "translate": "as end markets normalized from post COVID supply demand imbalances over the last two years.", "translate_tts": "as end markets normalized from post COVID supply demand imbalances over the last two years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:00:47.967", "mode": "azero-full", "language": "en", "target": "en", "text": "Third.", "text_tts": "Third", "translate": "Third.", "translate_tts": "Third", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:53.232", "mode": "azero-full", "language": "en", "target": "en", "text": "We're investing both organically and inorganically to expand our addressable markets,", "text_tts": "our addressable markets", "translate": "We're investing both organically and inorganically to expand our addressable markets,", "translate_tts": "Were investing both organically and inorganically to expand our addressable markets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:59.711", "mode": "azero-full", "language": "en", "target": "en", "text": "and differentiated solutions portfolio, which took another step forward this quarter with the addition of ESI.", "text_tts": "of ESI", "translate": "and differentiated solutions portfolio, which took another step forward this quarter with the addition of ESI.", "translate_tts": "and differentiated solutions portfolio which took another step forward this quarter with the addition of ESI", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:10.270", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain confident in the long term secular growth drivers of our business and our ability to address our customers most challenging and diverse innovation needs.", "text_tts": "and diverse innovation needs", "translate": "We remain confident in the long term secular growth drivers of our business and our ability to address our customers most challenging and diverse innovation needs.", "translate_tts": "We remain confident in the long term secular growth drivers of our business and our ability to address our customers most challenging and diverse innovation needs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:15.372", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's begin with a brief overview of Keysight's fourth quarter and full year performance.", "text_tts": "sights fourth quarter and full year performance", "translate": "Now let's begin with a brief overview of Keysight's fourth quarter and full year performance.", "translate_tts": "Now lets begin with a brief overview of Keysights fourth quarter and full year performance", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:17.820", "mode": "azero-full", "language": "en", "target": "en", "text": "We're pleased with our results and execution.", "text_tts": "our results and execution", "translate": "We're pleased with our results and execution.", "translate_tts": "Were pleased with our results and execution", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:22.240", "mode": "azero-full", "language": "en", "target": "en", "text": "Fourth quarter orders were one point three billion dollars", "text_tts": "were one point three billion dollars", "translate": "Fourth quarter orders were one point three billion dollars", "translate_tts": "Fourth quarter orders were one point three billion dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:28.462", "mode": "azero-full", "language": "en", "target": "en", "text": "and we delivered one point three billion dollars in revenue and one dollar ninety nine cents in earnings per share.", "text_tts": "e cents in earnings per share", "translate": "and we delivered one point three billion dollars in revenue and one dollar ninety nine cents in earnings per share.", "translate_tts": "and we delivered one point three billion dollars in revenue and one dollar ninety nine cents in earnings per share", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:29.301", "mode": "azero-full", "language": "en", "target": "en", "text": "We also generated", "text_tts": "We also generated", "translate": "We also generated", "translate_tts": "We also generated", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:36.763", "mode": "azero-full", "language": "en", "target": "en", "text": "three hundred forty million in free cash flow and repurchased four hundred twenty six million dollars of our shares this quarter.", "text_tts": "llars of our shares this quarter", "translate": "three hundred forty million in free cash flow and repurchased four hundred twenty six million dollars of our shares this quarter.", "translate_tts": "three hundred forty million in free cash flow and repurchased four hundred twenty six million dollars of our shares this quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:40.241", "mode": "azero-full", "language": "en", "target": "en", "text": "full year results were strong in a year of normalizing demand.", "text_tts": "zing demand", "translate": "full year results were strong in a year of normalizing demand.", "translate_tts": "full year results were strong in a year of normalizing demand", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:40.549", "mode": "azero-full", "language": "en", "target": "en", "text": "All this.", "text_tts": "All this", "translate": "All this.", "translate_tts": "All this", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:48.802", "mode": "azero-full", "language": "en", "target": "en", "text": "of five point two billion dollars were in line with our original expectations of approximately one point three billion dollars per quarter this year.", "text_tts": "ly one point three billion dollars per quarter this year", "translate": "of five point two billion dollars were in line with our original expectations of approximately one point three billion dollars per quarter this year.", "translate_tts": "of five point two billion dollars were in line with our original expectations of approximately one point three billion dollars per quarter this year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:59.133", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered an all time high of five point five billion in revenue and achieved record profitability with gross margins of sixty six percent and operating margins of thirty percent sign,", "text_tts": "ix percent and operating margins of thirty percent sign", "translate": "We delivered an all time high of five point five billion in revenue and achieved record profitability with gross margins of sixty six percent and operating margins of thirty percent sign,", "translate_tts": "We delivered an all time high of five point five billion in revenue and achieved record profitability with gross margins of sixty six percent and operating margins of thirty percent sign", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:02.135", "mode": "azero-full", "language": "en", "target": "en", "text": "and eight dollars and thirty three cents in earnings per share.", "text_tts": "and thirty three cents in earnings per share", "translate": "and eight dollars and thirty three cents in earnings per share.", "translate_tts": "and eight dollars and thirty three cents in earnings per share", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:03.943", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to our markets.", "text_tts": "markets", "translate": "Moving to our markets.", "translate_tts": "Moving to our markets", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:09.131", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, the demand dynamics within the quarter were consistent with our expectations.", "text_tts": "ith our expectations", "translate": "Overall, the demand dynamics within the quarter were consistent with our expectations.", "translate_tts": "Overall the demand dynamics within the quarter were consistent with our expectations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:12.271", "mode": "azero-full", "language": "en", "target": "en", "text": "Aerospace, defense and government demand increased", "text_tts": "and government demand increased", "translate": "Aerospace, defense and government demand increased", "translate_tts": "Aerospace defense and government demand increased", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:20.385", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial communications was steady, and as anticipated, broader manufacturing related spending in the electronics industrial markets", "text_tts": "tronics industrial markets", "translate": "Commercial communications was steady, and as anticipated, broader manufacturing related spending in the electronics industrial markets", "translate_tts": "Commercial communications was steady and as anticipated broader manufacturing related spending in the electronics industrial markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:21.999", "mode": "azero-full", "language": "en", "target": "en", "text": "was incrementally softer.", "text_tts": "ly softer", "translate": "was incrementally softer.", "translate_tts": "was incrementally softer", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:24.265", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our business segments.", "text_tts": "segments", "translate": "Turning to our business segments.", "translate_tts": "Turning to our business segments", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:27.795", "mode": "azero-full", "language": "en", "target": "en", "text": "Communication Solutions Group revenue declined ten percent,", "text_tts": "roup revenue declined ten percent", "translate": "Communication Solutions Group revenue declined ten percent,", "translate_tts": "Communication Solutions Group revenue declined ten percent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:02:30.033", "mode": "azero-full", "language": "en", "target": "en", "text": "Aerospace, defense and government grew", "text_tts": "and government grew", "translate": "Aerospace, defense and government grew", "translate_tts": "Aerospace defense and government grew", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:35.466", "mode": "azero-full", "language": "en", "target": "en", "text": "while commercial communication markets are rebalancing off of last year's record highs.", "text_tts": "years record highs", "translate": "while commercial communication markets are rebalancing off of last year's record highs.", "translate_tts": "while commercial communication markets are rebalancing off of last years record highs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:02:39.159", "mode": "azero-full", "language": "en", "target": "en", "text": "On a sequential basis, orders grew across both markets.", "text_tts": "basis orders grew across both markets", "translate": "On a sequential basis, orders grew across both markets.", "translate_tts": "On a sequential basis orders grew across both markets", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:40.983", "mode": "azero-full", "language": "en", "target": "en", "text": "in aerospace, defense and government.", "text_tts": "defense and government", "translate": "in aerospace, defense and government.", "translate_tts": "in aerospace defense and government", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:43.966", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue grew four percent to an all time high.", "text_tts": "four percent to an all time high", "translate": "Revenue grew four percent to an all time high.", "translate_tts": "Revenue grew four percent to an all time high", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:50.128", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw healthy order demand from the US and European primes as well as direct government customers.", "text_tts": "government customers", "translate": "We saw healthy order demand from the US and European primes as well as direct government customers.", "translate_tts": "We saw healthy order demand from the US and European primes as well as direct government customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:55.138", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by investments in defense modernization, space and satellite applications.", "text_tts": "applications", "translate": "driven by investments in defense modernization, space and satellite applications.", "translate_tts": "driven by investments in defense modernization space and satellite applications", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:01.083", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight's leading threat emulation solutions capabilities drove order growth in the US,", "text_tts": "rowth in the US", "translate": "Keysight's leading threat emulation solutions capabilities drove order growth in the US,", "translate_tts": "Keysights leading threat emulation solutions capabilities drove order growth in the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:06.702", "mode": "azero-full", "language": "en", "target": "en", "text": "including a large US Department of Defense win for electromagnetic spectrum operation applications.", "text_tts": "win for electromagnetic spectrum operation applications", "translate": "including a large US Department of Defense win for electromagnetic spectrum operation applications.", "translate_tts": "including a large US Department of Defense win for electromagnetic spectrum operation applications", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:12.450", "mode": "azero-full", "language": "en", "target": "en", "text": "We also saw demand from European Primes for our radar and phased array antenna solutions,", "text_tts": "radar and phased array antenna solutions", "translate": "We also saw demand from European Primes for our radar and phased array antenna solutions,", "translate_tts": "We also saw demand from European Primes for our radar and phased array antenna solutions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:16.573", "mode": "azero-full", "language": "en", "target": "en", "text": "to support their delivery goals in twenty twenty four and beyond.", "text_tts": "delivery goals in twenty twenty four and beyond", "translate": "to support their delivery goals in twenty twenty four and beyond.", "translate_tts": "to support their delivery goals in twenty twenty four and beyond", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:22.932", "mode": "azero-full", "language": "en", "target": "en", "text": "The breadth and the depth of our solutions portfolio enabled new customer engagements", "text_tts": "enabled new customer engagements", "translate": "The breadth and the depth of our solutions portfolio enabled new customer engagements", "translate_tts": "The breadth and the depth of our solutions portfolio enabled new customer engagements", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:24.891", "mode": "azero-full", "language": "en", "target": "en", "text": "and business in satellite communications,", "text_tts": "satellite communications", "translate": "and business in satellite communications,", "translate_tts": "and business in satellite communications", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:33.793", "mode": "azero-full", "language": "en", "target": "en", "text": "five G and six G and advanced quantum research, including a large order from a premier research institute contributing to the record quarter.", "text_tts": "record quarter", "translate": "five G and six G and advanced quantum research, including a large order from a premier research institute contributing to the record quarter.", "translate_tts": "five G and six G and advanced quantum research including a large order from a premier research institute contributing to the record quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:35.286", "mode": "azero-full", "language": "en", "target": "en", "text": "In commercial communications.", "text_tts": "s", "translate": "In commercial communications.", "translate_tts": "In commercial communications", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:03:42.275", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue declined seventeen percent, reflecting ongoing customer spending constraints as inventories in their markets normalize.", "text_tts": "s normalize", "translate": "Revenue declined seventeen percent, reflecting ongoing customer spending constraints as inventories in their markets normalize.", "translate_tts": "Revenue declined seventeen percent reflecting ongoing customer spending constraints as inventories in their markets normalize", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:03:49.698", "mode": "azero-full", "language": "en", "target": "en", "text": "Sequentially, we saw stability in wireless orders and incremental strength in demand for network and data center applications.", "text_tts": "and data center applications", "translate": "Sequentially, we saw stability in wireless orders and incremental strength in demand for network and data center applications.", "translate_tts": "Sequentially we saw stability in wireless orders and incremental strength in demand for network and data center applications", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:04:02.872", "mode": "azero-full", "language": "en", "target": "en", "text": "Demand for our wireline solutions was driven by AIML and data center expansion as hyperscalers build infrastructure to handle increasing network and compute workloads.", "text_tts": "network and compute workloads", "translate": "Demand for our wireline solutions was driven by AIML and data center expansion as hyperscalers build infrastructure to handle increasing network and compute workloads.", "translate_tts": "Demand for our wireline solutions was driven by AIML and data center expansion as hyperscalers build infrastructure to handle increasing network and compute workloads", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:06.368", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect this trend to continue into the next year and beyond.", "text_tts": "year and beyond", "translate": "We expect this trend to continue into the next year and beyond.", "translate_tts": "We expect this trend to continue into the next year and beyond", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:16.384", "mode": "azero-full", "language": "en", "target": "en", "text": "Enterprise customer business was stable with ongoing investments in network monitoring driven by increasing data traffic and cybersecurity compliance needs.", "text_tts": "", "translate": "Enterprise customer business was stable with ongoing investments in network monitoring driven by increasing data traffic and cybersecurity compliance needs.", "translate_tts": "Enterprise customer business was stable with ongoing investments in network monitoring driven by increasing data traffic and cybersecurity compliance needs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:26.109", "mode": "azero-full", "language": "en", "target": "en", "text": "In Wireless, the progression of standards is driving steady R and D investments in new capabilities and devices as well as OpenRAN and Release seventeen features.", "text_tts": "l as OpenRAN and Release seventeen features", "translate": "In Wireless, the progression of standards is driving steady R and D investments in new capabilities and devices as well as OpenRAN and Release seventeen features.", "translate_tts": "In Wireless the progression of standards is driving steady R and D investments in new capabilities and devices as well as OpenRAN and Release seventeen features", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:34.535", "mode": "azero-full", "language": "en", "target": "en", "text": "Our R and D engagements with customers continue to expand. This quarter, we enabled Mediatech to validate non terrestrial network connectivity.", "text_tts": "h to validate non terrestrial network connectivity", "translate": "Our R and D engagements with customers continue to expand. This quarter, we enabled Mediatech to validate non terrestrial network connectivity.", "translate_tts": "Our R and D engagements with customers continue to expand This quarter we enabled Mediatech to validate non terrestrial network connectivity", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:46.470", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, Keysight was awarded two key UK government grants in partnership with universities and leading telecom operators to support OpenRAND design, testing and deployment in Europe.", "text_tts": "D design testing and deployment in Europe", "translate": "In addition, Keysight was awarded two key UK government grants in partnership with universities and leading telecom operators to support OpenRAND design, testing and deployment in Europe.", "translate_tts": "In addition Keysight was awarded two key UK government grants in partnership with universities and leading telecom operators to support OpenRAND design testing and deployment in Europe", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:49.935", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to Electronic Industrial Solutions Group.", "text_tts": "Electronic Industrial Solutions Group", "translate": "Turning to Electronic Industrial Solutions Group.", "translate_tts": "Turning to Electronic Industrial Solutions Group", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:04:55.122", "mode": "azero-full", "language": "en", "target": "en", "text": "As expected, Q four orders and revenue were both down compared to record levels of last year.", "text_tts": "st year", "translate": "As expected, Q four orders and revenue were both down compared to record levels of last year.", "translate_tts": "As expected Q four orders and revenue were both down compared to record levels of last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:04:56.131", "mode": "azero-full", "language": "en", "target": "en", "text": "It is important to note.", "text_tts": "It is important to note", "translate": "It is important to note.", "translate_tts": "It is important to note", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:01.432", "mode": "azero-full", "language": "en", "target": "en", "text": "that the EISG has shown significantly above long term expectations,", "text_tts": "m expectations", "translate": "that the EISG has shown significantly above long term expectations,", "translate_tts": "that the EISG has shown significantly above long term expectations", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:09.633", "mode": "azero-full", "language": "en", "target": "en", "text": "with revenue increasing by thirty percent in twenty twenty one, fourteen percent in twenty twenty two and an additional ten percent in twenty twenty three.", "text_tts": "twenty two and an additional ten percent in twenty twenty three", "translate": "with revenue increasing by thirty percent in twenty twenty one, fourteen percent in twenty twenty two and an additional ten percent in twenty twenty three.", "translate_tts": "with revenue increasing by thirty percent in twenty twenty one fourteen percent in twenty twenty two and an additional ten percent in twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:18.220", "mode": "azero-full", "language": "en", "target": "en", "text": "This growth was driven by both our differentiated solutions portfolio and an outsized demand from post COVID recovery and supply constraints.", "text_tts": "post COVID recovery and supply constraints", "translate": "This growth was driven by both our differentiated solutions portfolio and an outsized demand from post COVID recovery and supply constraints.", "translate_tts": "This growth was driven by both our differentiated solutions portfolio and an outsized demand from post COVID recovery and supply constraints", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:26.308", "mode": "azero-full", "language": "en", "target": "en", "text": "In the second half of this year, we begin to see a normalization from these highs as well as ongoing cautious customer spending.", "text_tts": "s ongoing cautious customer spending", "translate": "In the second half of this year, we begin to see a normalization from these highs as well as ongoing cautious customer spending.", "translate_tts": "In the second half of this year we begin to see a normalization from these highs as well as ongoing cautious customer spending", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:27.796", "mode": "azero-full", "language": "en", "target": "en", "text": "In semiconductor.", "text_tts": "In semiconductor", "translate": "In semiconductor.", "translate_tts": "In semiconductor", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:35.248", "mode": "azero-full", "language": "en", "target": "en", "text": "Capital spending for wafer capacity contracted in the quarter as foundry customers pushed out their new fab investment time lines.", "text_tts": "new fab investment time lines", "translate": "Capital spending for wafer capacity contracted in the quarter as foundry customers pushed out their new fab investment time lines.", "translate_tts": "Capital spending for wafer capacity contracted in the quarter as foundry customers pushed out their new fab investment time lines", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:36.829", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to see", "text_tts": "We continue to see", "translate": "We continue to see", "translate_tts": "We continue to see", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:41.419", "mode": "azero-full", "language": "en", "target": "en", "text": "strong customer engagement for Keysight's proprietary interferometer systems,", "text_tts": "ometer systems", "translate": "strong customer engagement for Keysight's proprietary interferometer systems,", "translate_tts": "strong customer engagement for Keysights proprietary interferometer systems", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:44.497", "mode": "azero-full", "language": "en", "target": "en", "text": "and differentiated R and D solutions for silicon photonics", "text_tts": "R and D solutions for silicon photonics", "translate": "and differentiated R and D solutions for silicon photonics", "translate_tts": "and differentiated R and D solutions for silicon photonics", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:50.666", "mode": "azero-full", "language": "en", "target": "en", "text": "and powered semiconductors, reflecting the industry's medium to long term recovery and growth expectations.", "text_tts": "ng term recovery and growth expectations", "translate": "and powered semiconductors, reflecting the industry's medium to long term recovery and growth expectations.", "translate_tts": "and powered semiconductors reflecting the industrys medium to long term recovery and growth expectations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:51.205", "mode": "azero-full", "language": "en", "target": "en", "text": "in automotive.", "text_tts": "in automotive", "translate": "in automotive.", "translate_tts": "in automotive", "is_final": false, "emotion": "", "events": "📞✨🏠🔊👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:55.917", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer investment in R and D for battery and charging infrastructure continues", "text_tts": "charging infrastructure continues", "translate": "Customer investment in R and D for battery and charging infrastructure continues", "translate_tts": "Customer investment in R and D for battery and charging infrastructure continues", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:03.397", "mode": "azero-full", "language": "en", "target": "en", "text": "and is being fueled by increasing competition, regional legislative deadlines and government funding, particularly in Europe and Asia.", "text_tts": "e and Asia", "translate": "and is being fueled by increasing competition, regional legislative deadlines and government funding, particularly in Europe and Asia.", "translate_tts": "and is being fueled by increasing competition regional legislative deadlines and government funding particularly in Europe and Asia", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:11.390", "mode": "azero-full", "language": "en", "target": "en", "text": "The funnel of EV opportunities remains strong, while the timing and size of these systems engagements are expected to vary from a quarter to quarter.", "text_tts": "r to quarter", "translate": "The funnel of EV opportunities remains strong, while the timing and size of these systems engagements are expected to vary from a quarter to quarter.", "translate_tts": "The funnel of EV opportunities remains strong while the timing and size of these systems engagements are expected to vary from a quarter to quarter", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:06:13.536", "mode": "azero-full", "language": "en", "target": "en", "text": "In general electronics.", "text_tts": "In general electronics", "translate": "In general electronics.", "translate_tts": "In general electronics", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:06:16.332", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw steady demand for our solutions in advanced research,", "text_tts": "demand for our solutions in advanced research", "translate": "We saw steady demand for our solutions in advanced research,", "translate_tts": "We saw steady demand for our solutions in advanced research", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:06:18.825", "mode": "azero-full", "language": "en", "target": "en", "text": "industrial automation and digital health.", "text_tts": "d digital health", "translate": "industrial automation and digital health.", "translate_tts": "industrial automation and digital health", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:06:28.698", "mode": "azero-full", "language": "en", "target": "en", "text": "However, and more broadly, manufacturing capacity normalization and cautious spending continue to weigh in on consumer electronics and manufacturing portions of the market.", "text_tts": "consumer electronics and manufacturing portions of the market", "translate": "However, and more broadly, manufacturing capacity normalization and cautious spending continue to weigh in on consumer electronics and manufacturing portions of the market.", "translate_tts": "However and more broadly manufacturing capacity normalization and cautious spending continue to weigh in on consumer electronics and manufacturing portions of the market", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:06:34.695", "mode": "azero-full", "language": "en", "target": "en", "text": "We're watching global PMI and other macroeconomic indicators to gauge the timing of the market recovery.", "text_tts": "gauge the timing of the market recovery", "translate": "We're watching global PMI and other macroeconomic indicators to gauge the timing of the market recovery.", "translate_tts": "Were watching global PMI and other macroeconomic indicators to gauge the timing of the market recovery", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:06:42.580", "mode": "azero-full", "language": "en", "target": "en", "text": "As an integral part of our solutions strategy, software and services revenue growth this year continued to outpace Keysight overall.", "text_tts": "r continued to outpace Keysight overall", "translate": "As an integral part of our solutions strategy, software and services revenue growth this year continued to outpace Keysight overall.", "translate_tts": "As an integral part of our solutions strategy software and services revenue growth this year continued to outpace Keysight overall", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:53.123", "mode": "azero-full", "language": "en", "target": "en", "text": "The recurring portion of software and services grew nine percent this year, driving total annual recurring revenue to approximately one point three billion or twenty three percent of total revenue.", "text_tts": "billion or twenty three percent of total revenue", "translate": "The recurring portion of software and services grew nine percent this year, driving total annual recurring revenue to approximately one point three billion or twenty three percent of total revenue.", "translate_tts": "The recurring portion of software and services grew nine percent this year driving total annual recurring revenue to approximately one point three billion or twenty three percent of total revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:56.602", "mode": "azero-full", "language": "en", "target": "en", "text": "an increase of two hundred basis points year over year.", "text_tts": "two hundred basis points year over year", "translate": "an increase of two hundred basis points year over year.", "translate_tts": "an increase of two hundred basis points year over year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:58.183", "mode": "azero-full", "language": "en", "target": "en", "text": "In early November.", "text_tts": "In early November", "translate": "In early November.", "translate_tts": "In early November", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:04.203", "mode": "azero-full", "language": "en", "target": "en", "text": "Ahead of schedule, we announced our acquisition of a controlling broc of shares of ESI Group.", "text_tts": "ng broc of shares of ESI Group", "translate": "Ahead of schedule, we announced our acquisition of a controlling broc of shares of ESI Group.", "translate_tts": "Ahead of schedule we announced our acquisition of a controlling broc of shares of ESI Group", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:16.952", "mode": "azero-full", "language": "en", "target": "en", "text": "The addition of ESI further increases our software and annual recurring revenue, expands our addressable markets and strengthens our strategy of moving upstream into earlier stages of our customers' design cycles.", "text_tts": "our customers design cycles", "translate": "The addition of ESI further increases our software and annual recurring revenue, expands our addressable markets and strengthens our strategy of moving upstream into earlier stages of our customers' design cycles.", "translate_tts": "The addition of ESI further increases our software and annual recurring revenue expands our addressable markets and strengthens our strategy of moving upstream into earlier stages of our customers design cycles", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:18.468", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to invest prudently,", "text_tts": "invest prudently", "translate": "We continue to invest prudently,", "translate_tts": "We continue to invest prudently", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:25.937", "mode": "azero-full", "language": "en", "target": "en", "text": "to capitalize on our long term growth opportunities. In parallel, we remain disciplined and are taking additional targeted cost actions", "text_tts": "d cost actions", "translate": "to capitalize on our long term growth opportunities. In parallel, we remain disciplined and are taking additional targeted cost actions", "translate_tts": "to capitalize on our long term growth opportunities In parallel we remain disciplined and are taking additional targeted cost actions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:29.466", "mode": "azero-full", "language": "en", "target": "en", "text": "to streamline operations and ensure strong financial performance.", "text_tts": "and ensure strong financial performance", "translate": "to streamline operations and ensure strong financial performance.", "translate_tts": "to streamline operations and ensure strong financial performance", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:40.254", "mode": "azero-full", "language": "en", "target": "en", "text": "In wrapping up my first full year as the CEO of Keyside, I'd like to thank our employees for their outstanding contributions, commitment and strong track record of execution", "text_tts": "execution", "translate": "In wrapping up my first full year as the CEO of Keyside, I'd like to thank our employees for their outstanding contributions, commitment and strong track record of execution", "translate_tts": "In wrapping up my first full year as the CEO of Keyside Id like to thank our employees for their outstanding contributions commitment and strong track record of execution", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:41.867", "mode": "azero-full", "language": "en", "target": "en", "text": "in these tough market conditions.", "text_tts": "market conditions", "translate": "in these tough market conditions.", "translate_tts": "in these tough market conditions", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:47.096", "mode": "azero-full", "language": "en", "target": "en", "text": "The strength of Keysight's differentiated solutions, the diversity of our end markets and", "text_tts": "end markets and", "translate": "The strength of Keysight's differentiated solutions, the diversity of our end markets and", "translate_tts": "The strength of Keysights differentiated solutions the diversity of our end markets and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:54.355", "mode": "azero-full", "language": "en", "target": "en", "text": "and the durability of our business model all position us well for continued market outperformance as we enter the new fiscal year.", "text_tts": "performance as we enter the new fiscal year", "translate": "and the durability of our business model all position us well for continued market outperformance as we enter the new fiscal year.", "translate_tts": "and the durability of our business model all position us well for continued market outperformance as we enter the new fiscal year", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:59.630", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn it over to Neil to discuss our financial performance and outlook.", "text_tts": "to discuss our financial performance and outlook", "translate": "With that, I'll turn it over to Neil to discuss our financial performance and outlook.", "translate_tts": "With that Ill turn it over to Neil to discuss our financial performance and outlook", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:04.012", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Satish, and hullo, everyone.", "text_tts": "h and hullo everyone", "translate": "Thank you, Satish, and hullo, everyone.", "translate_tts": "Thank you Satish and hullo everyone", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:12.940", "mode": "azero-full", "language": "en", "target": "en", "text": "Fourth quarter revenue of one billion, three hundred eleven million dollars was just above the high end of our guidance range and down nine percent or ten percent sign on a core basis.", "text_tts": "d down nine percent or ten percent sign on a core basis", "translate": "Fourth quarter revenue of one billion, three hundred eleven million dollars was just above the high end of our guidance range and down nine percent or ten percent sign on a core basis.", "translate_tts": "Fourth quarter revenue of one billion three hundred eleven million dollars was just above the high end of our guidance range and down nine percent or ten percent sign on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:08:20.416", "mode": "azero-full", "language": "en", "target": "en", "text": "orders of one billion three hundred twenty seven million dollars declined sixteen percent on both a reported and core basis.", "text_tts": "oth a reported and core basis", "translate": "orders of one billion three hundred twenty seven million dollars declined sixteen percent on both a reported and core basis.", "translate_tts": "orders of one billion three hundred twenty seven million dollars declined sixteen percent on both a reported and core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:08:28.449", "mode": "azero-full", "language": "en", "target": "en", "text": "Similar to the third quarter, demand in China was muted and accounted for roughly a third of the year over year order decline.", "text_tts": "rder decline", "translate": "Similar to the third quarter, demand in China was muted and accounted for roughly a third of the year over year order decline.", "translate_tts": "Similar to the third quarter demand in China was muted and accounted for roughly a third of the year over year order decline", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:08:32.423", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the quarter with two point three billion dollars in backlog.", "text_tts": "with two point three billion dollars in backlog", "translate": "We ended the quarter with two point three billion dollars in backlog.", "translate_tts": "We ended the quarter with two point three billion dollars in backlog", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:38.834", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking at our operational results for Q four, we reported gross margin of sixty five percent", "text_tts": "gross margin of sixty five percent", "translate": "Looking at our operational results for Q four, we reported gross margin of sixty five percent", "translate_tts": "Looking at our operational results for Q four we reported gross margin of sixty five percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:45.802", "mode": "azero-full", "language": "en", "target": "en", "text": "an increase of one hundred and thirty basis points year over year and operating expenses of four hundred seventy four million dollars.", "text_tts": "penses of four hundred seventy four million dollars", "translate": "an increase of one hundred and thirty basis points year over year and operating expenses of four hundred seventy four million dollars.", "translate_tts": "an increase of one hundred and thirty basis points year over year and operating expenses of four hundred seventy four million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:49.108", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in operating margin of twenty nine percent.", "text_tts": "operating margin of twenty nine percent", "translate": "resulting in operating margin of twenty nine percent.", "translate_tts": "resulting in operating margin of twenty nine percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:56.682", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved net income of three hundred fifty two million dollars and delivered earnings of one dollar ninety nine cents per share.", "text_tts": "ety nine cents per share", "translate": "We achieved net income of three hundred fifty two million dollars and delivered earnings of one dollar ninety nine cents per share.", "translate_tts": "We achieved net income of three hundred fifty two million dollars and delivered earnings of one dollar ninety nine cents per share", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:01.561", "mode": "azero-full", "language": "en", "target": "en", "text": "Our weighted average share count for the quarter was one hundred seventy seven million shares.", "text_tts": "one hundred seventy seven million shares", "translate": "Our weighted average share count for the quarter was one hundred seventy seven million shares.", "translate_tts": "Our weighted average share count for the quarter was one hundred seventy seven million shares", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:04.666", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the performance of our segments.", "text_tts": "of our segments", "translate": "Moving to the performance of our segments.", "translate_tts": "Moving to the performance of our segments", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:12.535", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Communications Solutions Group generated revenue of eight hundred ninety one million dollars, down ten percentage on a reported and core basis.", "text_tts": "age on a reported and core basis", "translate": "Our Communications Solutions Group generated revenue of eight hundred ninety one million dollars, down ten percentage on a reported and core basis.", "translate_tts": "Our Communications Solutions Group generated revenue of eight hundred ninety one million dollars down ten percentage on a reported and core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:09:18.598", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial communications revenue of five hundred sixty eight million dollars declined seventeen percent,", "text_tts": "ight million dollars declined seventeen percent", "translate": "Commercial communications revenue of five hundred sixty eight million dollars declined seventeen percent,", "translate_tts": "Commercial communications revenue of five hundred sixty eight million dollars declined seventeen percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:09:29.127", "mode": "azero-full", "language": "en", "target": "en", "text": "while aerospace, defense and government revenue of three hundred twenty three million dollars was up four percent, driven by increasing defense budgets and investments in technology modernization.", "text_tts": "technology modernization", "translate": "while aerospace, defense and government revenue of three hundred twenty three million dollars was up four percent, driven by increasing defense budgets and investments in technology modernization.", "translate_tts": "while aerospace defense and government revenue of three hundred twenty three million dollars was up four percent driven by increasing defense budgets and investments in technology modernization", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:32.850", "mode": "azero-full", "language": "en", "target": "en", "text": "Altogether, CSG delivered gross margin of sixty eight percent", "text_tts": "ether CSG delivered gross margin of sixty eight percent", "translate": "Altogether, CSG delivered gross margin of sixty eight percent", "translate_tts": "Altogether CSG delivered gross margin of sixty eight percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:35.834", "mode": "azero-full", "language": "en", "target": "en", "text": "and operating margin of twenty nine percent.", "text_tts": "of twenty nine percent", "translate": "and operating margin of twenty nine percent.", "translate_tts": "and operating margin of twenty nine percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:43.482", "mode": "azero-full", "language": "en", "target": "en", "text": "The Electronic Industrial Solutions Group generated revenue of four hundred twenty million dollars, down seven percent as reported,", "text_tts": "as reported", "translate": "The Electronic Industrial Solutions Group generated revenue of four hundred twenty million dollars, down seven percent as reported,", "translate_tts": "The Electronic Industrial Solutions Group generated revenue of four hundred twenty million dollars down seven percent as reported", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:09:45.563", "mode": "azero-full", "language": "en", "target": "en", "text": "or eight percent on a core basis.", "text_tts": "ight percent on a core basis", "translate": "or eight percent on a core basis.", "translate_tts": "or eight percent on a core basis", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:09:51.333", "mode": "azero-full", "language": "en", "target": "en", "text": "EISG reported gross margin of sixty one percent and operating margin of thirty percent.", "text_tts": "cent and operating margin of thirty percent", "translate": "EISG reported gross margin of sixty one percent and operating margin of thirty percent.", "translate_tts": "EISG reported gross margin of sixty one percent and operating margin of thirty percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:58.996", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our full year financial performance. Keysight delivered strong results despite demand and foreign exchange headwinds.", "text_tts": "esults despite demand and foreign exchange headwinds", "translate": "Turning to our full year financial performance. Keysight delivered strong results despite demand and foreign exchange headwinds.", "translate_tts": "Turning to our full year financial performance Keysight delivered strong results despite demand and foreign exchange headwinds", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:09.236", "mode": "azero-full", "language": "en", "target": "en", "text": "Full year twenty twenty three revenue grew one percent as reported or two percent on a core basis to a record five billion four hundred sixty four million dollars.", "text_tts": "five billion four hundred sixty four million dollars", "translate": "Full year twenty twenty three revenue grew one percent as reported or two percent on a core basis to a record five billion four hundred sixty four million dollars.", "translate_tts": "Full year twenty twenty three revenue grew one percent as reported or two percent on a core basis to a record five billion four hundred sixty four million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:13.580", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross margin of sixty six percent expanded eighty basis points.", "text_tts": "of sixty six percent expanded eighty basis points", "translate": "Gross margin of sixty six percent expanded eighty basis points.", "translate_tts": "Gross margin of sixty six percent expanded eighty basis points", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:21.619", "mode": "azero-full", "language": "en", "target": "en", "text": "We invested eight hundred forty two million dollars in R and D, while operating margin improved ninety basis points to thirty percent.", "text_tts": "inety basis points to thirty percent", "translate": "We invested eight hundred forty two million dollars in R and D, while operating margin improved ninety basis points to thirty percent.", "translate_tts": "We invested eight hundred forty two million dollars in R and D while operating margin improved ninety basis points to thirty percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:30.729", "mode": "azero-full", "language": "en", "target": "en", "text": "The flexibility of our cost structure and actions that we've taken to further reduce costs drove FY twenty three net income to a record one point five billion dollars,", "text_tts": "net income to a record one point five billion dollars", "translate": "The flexibility of our cost structure and actions that we've taken to further reduce costs drove FY twenty three net income to a record one point five billion dollars,", "translate_tts": "The flexibility of our cost structure and actions that weve taken to further reduce costs drove FY twenty three net income to a record one point five billion dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:34.322", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in earnings per share of eight dollars thirty three cents", "text_tts": "thirty three cents", "translate": "resulting in earnings per share of eight dollars thirty three cents", "translate_tts": "resulting in earnings per share of eight dollars thirty three cents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:36.374", "mode": "azero-full", "language": "en", "target": "en", "text": "which was up nine percent.", "text_tts": "nine percent", "translate": "which was up nine percent.", "translate_tts": "which was up nine percent", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:38.900", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the balance sheet and cash flow.", "text_tts": "sheet and cash flow", "translate": "Moving to the balance sheet and cash flow.", "translate_tts": "Moving to the balance sheet and cash flow", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:43.841", "mode": "azero-full", "language": "en", "target": "en", "text": "we ended the fourth quarter with two point five billion dollars in cash and cash equivalents.", "text_tts": "ollars in cash and cash equivalents", "translate": "we ended the fourth quarter with two point five billion dollars in cash and cash equivalents.", "translate_tts": "we ended the fourth quarter with two point five billion dollars in cash and cash equivalents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:48.372", "mode": "azero-full", "language": "en", "target": "en", "text": "generating cash flow from operations of three hundred seventy eight million dollars", "text_tts": "seventy eight million dollars", "translate": "generating cash flow from operations of three hundred seventy eight million dollars", "translate_tts": "generating cash flow from operations of three hundred seventy eight million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:51.693", "mode": "azero-full", "language": "en", "target": "en", "text": "and free cash flow of three hundred forty million dollars.", "text_tts": "h flow of three hundred forty million dollars", "translate": "and free cash flow of three hundred forty million dollars.", "translate_tts": "and free cash flow of three hundred forty million dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:02.040", "mode": "azero-full", "language": "en", "target": "en", "text": "total free cash flow for the year was one billion, two hundred twelve million dollars, representing twenty two percent of revenue and eighty one percent of non GAAP net income.", "text_tts": "nd eighty one percent of non GAAP net income", "translate": "total free cash flow for the year was one billion, two hundred twelve million dollars, representing twenty two percent of revenue and eighty one percent of non GAAP net income.", "translate_tts": "total free cash flow for the year was one billion two hundred twelve million dollars representing twenty two percent of revenue and eighty one percent of non GAAP net income", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:07.589", "mode": "azero-full", "language": "en", "target": "en", "text": "Share repurchases this quarter totaled three million two hundred seventy thousand shares.", "text_tts": "on two hundred seventy thousand shares", "translate": "Share repurchases this quarter totaled three million two hundred seventy thousand shares.", "translate_tts": "Share repurchases this quarter totaled three million two hundred seventy thousand shares", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:10.974", "mode": "azero-full", "language": "en", "target": "en", "text": "at an average price per share of approximately one hundred and thirty dollars.", "text_tts": "per share of approximately one hundred and thirty dollars", "translate": "at an average price per share of approximately one hundred and thirty dollars.", "translate_tts": "at an average price per share of approximately one hundred and thirty dollars", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:15.145", "mode": "azero-full", "language": "en", "target": "en", "text": "for a total consideration of four hundred twenty six million dollars.", "text_tts": "of four hundred twenty six million dollars", "translate": "for a total consideration of four hundred twenty six million dollars.", "translate_tts": "for a total consideration of four hundred twenty six million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:19.876", "mode": "azero-full", "language": "en", "target": "en", "text": "This brings our total share repurchases for the year to four point nine million shares", "text_tts": "four point nine million shares", "translate": "This brings our total share repurchases for the year to four point nine million shares", "translate_tts": "This brings our total share repurchases for the year to four point nine million shares", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:23.807", "mode": "azero-full", "language": "en", "target": "en", "text": "at an average share price of approximately one hundred and forty three dollars", "text_tts": "share price of approximately one hundred and forty three dollars", "translate": "at an average share price of approximately one hundred and forty three dollars", "translate_tts": "at an average share price of approximately one hundred and forty three dollars", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:27.523", "mode": "azero-full", "language": "en", "target": "en", "text": "for a total consideration of seven hundred and two million dollars", "text_tts": "of seven hundred and two million dollars", "translate": "for a total consideration of seven hundred and two million dollars", "translate_tts": "for a total consideration of seven hundred and two million dollars", "is_final": false, "emotion": "", "events": "📞✨👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:30.210", "mode": "azero-full", "language": "en", "target": "en", "text": "or fifty eight percent of free cash flow.", "text_tts": "fty eight percent of free cash flow", "translate": "or fifty eight percent of free cash flow.", "translate_tts": "or fifty eight percent of free cash flow", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:31.734", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to our outlook.", "text_tts": "Now turning to our outlook", "translate": "Now turning to our outlook.", "translate_tts": "Now turning to our outlook", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:38.245", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking forward to fiscal year twenty four, we expect the demand environment in the first half to remain mixed", "text_tts": "half to remain mixed", "translate": "Looking forward to fiscal year twenty four, we expect the demand environment in the first half to remain mixed", "translate_tts": "Looking forward to fiscal year twenty four we expect the demand environment in the first half to remain mixed", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:41.546", "mode": "azero-full", "language": "en", "target": "en", "text": "and we'll be closely watching for signs of recovery in the second half.", "text_tts": "second half", "translate": "and we'll be closely watching for signs of recovery in the second half.", "translate_tts": "and well be closely watching for signs of recovery in the second half", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:49.210", "mode": "azero-full", "language": "en", "target": "en", "text": "Going forward, we will report results, including ESI, which is expected to be slightly dilutive to earnings on the full year.", "text_tts": "dilutive to earnings on the full year", "translate": "Going forward, we will report results, including ESI, which is expected to be slightly dilutive to earnings on the full year.", "translate_tts": "Going forward we will report results including ESI which is expected to be slightly dilutive to earnings on the full year", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:12:02.935", "mode": "azero-full", "language": "en", "target": "en", "text": "Given the timing of annual contract renewals, ESI typically recognizes forty percent to forty five percent of their full year revenue in Keysight's fiscal first quarter, with the balance recognized relatively evenly over the remainder of the year.", "text_tts": "recognized relatively evenly over the remainder of the year", "translate": "Given the timing of annual contract renewals, ESI typically recognizes forty percent to forty five percent of their full year revenue in Keysight's fiscal first quarter, with the balance recognized relatively evenly over the remainder of the year.", "translate_tts": "Given the timing of annual contract renewals ESI typically recognizes forty percent to forty five percent of their full year revenue in Keysights fiscal first quarter with the balance recognized relatively evenly over the remainder of the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:12:11.121", "mode": "azero-full", "language": "en", "target": "en", "text": "Also, due to GAAP accounting rules, ESI earnings recognition will be proportional to our shareholding until all shares are acquired.", "text_tts": "ares are acquired", "translate": "Also, due to GAAP accounting rules, ESI earnings recognition will be proportional to our shareholding until all shares are acquired.", "translate_tts": "Also due to GAAP accounting rules ESI earnings recognition will be proportional to our shareholding until all shares are acquired", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:12:20.539", "mode": "azero-full", "language": "en", "target": "en", "text": "With the normalization of backlog over the past year, our Q one guidance is based on, one, existing backlog that is scheduled to ship this quarter,", "text_tts": "ship this quarter", "translate": "With the normalization of backlog over the past year, our Q one guidance is based on, one, existing backlog that is scheduled to ship this quarter,", "translate_tts": "With the normalization of backlog over the past year our Q one guidance is based on one existing backlog that is scheduled to ship this quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:12:29.260", "mode": "azero-full", "language": "en", "target": "en", "text": "two, our view of incoming Q one orders and three, our ability to turn a portion of those incoming orders into revenue within the quarter.", "text_tts": "o revenue within the quarter", "translate": "two, our view of incoming Q one orders and three, our ability to turn a portion of those incoming orders into revenue within the quarter.", "translate_tts": "two our view of incoming Q one orders and three our ability to turn a portion of those incoming orders into revenue within the quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:12:35.210", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect first quarter revenue to be in the range of one billion, two hundred thirty five million dollars,", "text_tts": "of one billion two hundred thirty five million dollars", "translate": "We now expect first quarter revenue to be in the range of one billion, two hundred thirty five million dollars,", "translate_tts": "We now expect first quarter revenue to be in the range of one billion two hundred thirty five million dollars", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:12:37.824", "mode": "azero-full", "language": "en", "target": "en", "text": "to one billion two hundred fifty five million dollars.", "text_tts": "e billion two hundred fifty five million dollars", "translate": "to one billion two hundred fifty five million dollars.", "translate_tts": "to one billion two hundred fifty five million dollars", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:12:44.659", "mode": "azero-full", "language": "en", "target": "en", "text": "and Q one earnings per share in the range of one dollar fifty three cents to one dollar fifty nine cents", "text_tts": "e dollar fifty nine cents", "translate": "and Q one earnings per share in the range of one dollar fifty three cents to one dollar fifty nine cents", "translate_tts": "and Q one earnings per share in the range of one dollar fifty three cents to one dollar fifty nine cents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:12:49.714", "mode": "azero-full", "language": "en", "target": "en", "text": "based on a weighted diluted share count of approximately one hundred seventy six million shares.", "text_tts": "ne hundred seventy six million shares", "translate": "based on a weighted diluted share count of approximately one hundred seventy six million shares.", "translate_tts": "based on a weighted diluted share count of approximately one hundred seventy six million shares", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:12:57.148", "mode": "azero-full", "language": "en", "target": "en", "text": "This guidance includes approximately sixty million dollars in ESI revenue and an EPS impact of approximately five cents", "text_tts": "mpact of approximately five cents", "translate": "This guidance includes approximately sixty million dollars in ESI revenue and an EPS impact of approximately five cents", "translate_tts": "This guidance includes approximately sixty million dollars in ESI revenue and an EPS impact of approximately five cents", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:12:58.987", "mode": "azero-full", "language": "en", "target": "en", "text": "from ESI net income.", "text_tts": "net income", "translate": "from ESI net income.", "translate_tts": "from ESI net income", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:02.766", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I would like to highlight a few modeling items for FY twenty four.", "text_tts": "for FY twenty four", "translate": "Now I would like to highlight a few modeling items for FY twenty four.", "translate_tts": "Now I would like to highlight a few modeling items for FY twenty four", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:14.228", "mode": "azero-full", "language": "en", "target": "en", "text": "As I just mentioned, we are modeling a significant sequential decrease in ESI revenue in Q two. And over the same period, we expect a low single digit increase in core Keysight revenue.", "text_tts": "n core Keysight revenue", "translate": "As I just mentioned, we are modeling a significant sequential decrease in ESI revenue in Q two. And over the same period, we expect a low single digit increase in core Keysight revenue.", "translate_tts": "As I just mentioned we are modeling a significant sequential decrease in ESI revenue in Q two And over the same period we expect a low single digit increase in core Keysight revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:27.164", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding ESI, FY twenty four operating expenses are expected to be flat to slightly down year over year, reflecting the structural flexibility of our business model and the cost actions we have initiated.", "text_tts": "st actions we have initiated", "translate": "Excluding ESI, FY twenty four operating expenses are expected to be flat to slightly down year over year, reflecting the structural flexibility of our business model and the cost actions we have initiated.", "translate_tts": "Excluding ESI FY twenty four operating expenses are expected to be flat to slightly down year over year reflecting the structural flexibility of our business model and the cost actions we have initiated", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:33.717", "mode": "azero-full", "language": "en", "target": "en", "text": "With the addition of ESI, we expect FY twenty four R and D investment to be seventeen percent of revenue.", "text_tts": "percent of revenue", "translate": "With the addition of ESI, we expect FY twenty four R and D investment to be seventeen percent of revenue.", "translate_tts": "With the addition of ESI we expect FY twenty four R and D investment to be seventeen percent of revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:37.502", "mode": "azero-full", "language": "en", "target": "en", "text": "Annual interest expense is expected to be approximately eighty million dollars.", "text_tts": "eighty million dollars", "translate": "Annual interest expense is expected to be approximately eighty million dollars.", "translate_tts": "Annual interest expense is expected to be approximately eighty million dollars", "is_final": false, "emotion": "", "events": "👨📯📞👂🏠🔊💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:42.393", "mode": "azero-full", "language": "en", "target": "en", "text": "Capital expenditures are expected to be approximately one hundred fifty million dollars", "text_tts": "hundred fifty million dollars", "translate": "Capital expenditures are expected to be approximately one hundred fifty million dollars", "translate_tts": "Capital expenditures are expected to be approximately one hundred fifty million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:48.025", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are modeling a seventeen percent non GAAP effective tax rate for FY twenty four.", "text_tts": "effective tax rate for FY twenty four", "translate": "and we are modeling a seventeen percent non GAAP effective tax rate for FY twenty four.", "translate_tts": "and we are modeling a seventeen percent non GAAP effective tax rate for FY twenty four", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:51.434", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, Keysight's flexible cost structure", "text_tts": "Keysights flexible cost structure", "translate": "In closing, Keysight's flexible cost structure", "translate_tts": "In closing Keysights flexible cost structure", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:53.276", "mode": "azero-full", "language": "en", "target": "en", "text": "track record of execution,", "text_tts": "execution", "translate": "track record of execution,", "translate_tts": "track record of execution", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:54.750", "mode": "azero-full", "language": "en", "target": "en", "text": "diverse end markets,", "text_tts": "diverse end markets", "translate": "diverse end markets,", "translate_tts": "diverse end markets", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:14:01.715", "mode": "azero-full", "language": "en", "target": "en", "text": "and long term secular growth drivers give us confidence in our ability to outperform even in challenging market conditions.", "text_tts": "in challenging market conditions", "translate": "and long term secular growth drivers give us confidence in our ability to outperform even in challenging market conditions.", "translate_tts": "and long term secular growth drivers give us confidence in our ability to outperform even in challenging market conditions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:05.380", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I will now turn it back to Jason for the Q and A.", "text_tts": "for the Q and A", "translate": "With that, I will now turn it back to Jason for the Q and A.", "translate_tts": "With that I will now turn it back to Jason for the Q and A", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:07.598", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Neil.", "text_tts": "Thank you Neil", "translate": "Thank you, Neil.", "translate_tts": "Thank you Neil", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:09.977", "mode": "azero-full", "language": "en", "target": "en", "text": "Carol, will you please give the instructions for the Q and A?", "text_tts": "you please give the instructions for the Q and A", "translate": "Carol, will you please give the instructions for the Q and A?", "translate_tts": "Carol will you please give the instructions for the Q and A", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:12.910", "mode": "azero-full", "language": "en", "target": "en", "text": "Absolutely.", "text_tts": "Absolutely", "translate": "Absolutely.", "translate_tts": "Absolutely", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Carol)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:16.340", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, if you would like to ask a question?", "text_tts": "n if you would like to ask a question", "translate": "Ladies and gentlemen, if you would like to ask a question?", "translate_tts": "Ladies and gentlemen if you would like to ask a question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Carol)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:19.006", "mode": "azero-full", "language": "en", "target": "en", "text": "Please press star one on your telephone keypad.", "text_tts": "one on your telephone keypad", "translate": "Please press star one on your telephone keypad.", "translate_tts": "Please press star one on your telephone keypad", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Carol)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:23.178", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask that you please limit yourself to one question and one follow up.", "text_tts": "limit yourself to one question and one follow up", "translate": "We ask that you please limit yourself to one question and one follow up.", "translate_tts": "We ask that you please limit yourself to one question and one follow up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Carol)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:25.322", "mode": "azero-full", "language": "en", "target": "en", "text": "to withdraw your question.", "text_tts": "to withdraw your question", "translate": "to withdraw your question.", "translate_tts": "to withdraw your question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Carol)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:26.822", "mode": "azero-full", "language": "en", "target": "en", "text": "Press the pound signed.", "text_tts": "Press the pound signed", "translate": "Press the pound signed.", "translate_tts": "Press the pound signed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Carol)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:29.722", "mode": "azero-full", "language": "en", "target": "en", "text": "Please hold while we compile the Q and A roster.", "text_tts": "compile the Q and A roster", "translate": "Please hold while we compile the Q and A roster.", "translate_tts": "Please hold while we compile the Q and A roster", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Carol)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:39.036", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question today comes from Mita Marshall with Morgan Stanley.", "text_tts": "organ Stanley", "translate": "Our first question today comes from Mita Marshall with Morgan Stanley.", "translate_tts": "Our first question today comes from Mita Marshall with Morgan Stanley", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:40.053", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:44.052", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you.", "text_tts": "", "translate": "Great. Thank you.", "translate_tts": "Great Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:48.142", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe first question, you guys talked about kind of a", "text_tts": "f a", "translate": "Maybe first question, you guys talked about kind of a", "translate_tts": "Maybe first question you guys talked about kind of a", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:55.285", "mode": "azero-full", "language": "en", "target": "en", "text": "overperformance of EISG or how well that business had done over the last couple of years, just", "text_tts": "couple of years just", "translate": "overperformance of EISG or how well that business had done over the last couple of years, just", "translate_tts": "overperformance of EISG or how well that business had done over the last couple of years just", "is_final": false, "emotion": "😔", "events": "😮📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:14:58.232", "mode": "azero-full", "language": "en", "target": "en", "text": "Trying to get a sense of you know.", "text_tts": "of you know", "translate": "Trying to get a sense of you know.", "translate_tts": "Trying to get a sense of you know", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:15:12.412", "mode": "azero-full", "language": "en", "target": "en", "text": "is there a period where you think kind of represents the run rate of that business just as we think of the growth of that business going forward? And then maybe just the second question, just on the communications business.", "text_tts": "question just on the communications business", "translate": "is there a period where you think kind of represents the run rate of that business just as we think of the growth of that business going forward? And then maybe just the second question, just on the communications business.", "translate_tts": "is there a period where you think kind of represents the run rate of that business just as we think of the growth of that business going forward And then maybe just the second question just on the communications business", "is_final": false, "emotion": "", "events": "👩📯📻👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:15:26.874", "mode": "azero-full", "language": "en", "target": "en", "text": "you guys have mentioned kind of seeing stabilization in that business. I just wanted to kind of clarify that none of the weakness that you're seeing has kind of spread to more of the lab testing that it's largely kind of stayed on the production side. Thank you.", "text_tts": "roduction side Thank you", "translate": "you guys have mentioned kind of seeing stabilization in that business. I just wanted to kind of clarify that none of the weakness that you're seeing has kind of spread to more of the lab testing that it's largely kind of stayed on the production side. Thank you.", "translate_tts": "you guys have mentioned kind of seeing stabilization in that business I just wanted to kind of clarify that none of the weakness that youre seeing has kind of spread to more of the lab testing that its largely kind of stayed on the production side Thank you", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:15:33.024", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Meta. Absolutely. You know the EISG business as we have said.", "text_tts": "as we have said", "translate": "Thank you, Meta. Absolutely. You know the EISG business as we have said.", "translate_tts": "Thank you Meta Absolutely You know the EISG business as we have said", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:15:36.736", "mode": "azero-full", "language": "en", "target": "en", "text": "the long term market growth rates, four percent to six percent on our", "text_tts": "growth rates four percent to six percent on our", "translate": "the long term market growth rates, four percent to six percent on our", "translate_tts": "the long term market growth rates four percent to six percent on our", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:15:51.284", "mode": "azero-full", "language": "en", "target": "en", "text": "And our goal is to beat it and the business, obviously, has been performing significantly above that for a prolonged period of time. And that's really a function of the differentiated positions we have, almost unique positions with some customers across", "text_tts": "st unique positions with some customers across", "translate": "And our goal is to beat it and the business, obviously, has been performing significantly above that for a prolonged period of time. And that's really a function of the differentiated positions we have, almost unique positions with some customers across", "translate_tts": "And our goal is to beat it and the business obviously has been performing significantly above that for a prolonged period of time And thats really a function of the differentiated positions we have almost unique positions with some customers across", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:15:53.324", "mode": "azero-full", "language": "en", "target": "en", "text": "cities and markets that they serve.", "text_tts": "ets that they serve", "translate": "cities and markets that they serve.", "translate_tts": "cities and markets that they serve", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:15:58.425", "mode": "azero-full", "language": "en", "target": "en", "text": "And it's also been a focus for us to continue to diversify the company.", "text_tts": "to diversify the company", "translate": "And it's also been a focus for us to continue to diversify the company.", "translate_tts": "And its also been a focus for us to continue to diversify the company", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:07.399", "mode": "azero-full", "language": "en", "target": "en", "text": "And with regard to the commercial comps business, we saw sequential order improvement between Q four relative to Q three.", "text_tts": "e to Q three", "translate": "And with regard to the commercial comps business, we saw sequential order improvement between Q four relative to Q three.", "translate_tts": "And with regard to the commercial comps business we saw sequential order improvement between Q four relative to Q three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:11.026", "mode": "azero-full", "language": "en", "target": "en", "text": "And again, that's a stability in wireless.", "text_tts": "s a stability in wireless", "translate": "And again, that's a stability in wireless.", "translate_tts": "And again thats a stability in wireless", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:17.597", "mode": "azero-full", "language": "en", "target": "en", "text": "continue stability now for a few quarters in wireless, especially with five G. And again, that is a function of the R and D", "text_tts": "nction of the R and D", "translate": "continue stability now for a few quarters in wireless, especially with five G. And again, that is a function of the R and D", "translate_tts": "continue stability now for a few quarters in wireless especially with five G And again that is a function of the R and D", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:23.213", "mode": "azero-full", "language": "en", "target": "en", "text": "holding up much better and we're still awaiting a recovery in manufacturing.", "text_tts": "in manufacturing", "translate": "holding up much better and we're still awaiting a recovery in manufacturing.", "translate_tts": "holding up much better and were still awaiting a recovery in manufacturing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:37.701", "mode": "azero-full", "language": "en", "target": "en", "text": "And then we saw some signs of recovery in our wired part of the ecosystem, again driven by what appears to be a sustained push to invest in AIML data center infrastructure.", "text_tts": "L data center infrastructure", "translate": "And then we saw some signs of recovery in our wired part of the ecosystem, again driven by what appears to be a sustained push to invest in AIML data center infrastructure.", "translate_tts": "And then we saw some signs of recovery in our wired part of the ecosystem again driven by what appears to be a sustained push to invest in AIML data center infrastructure", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:40.502", "mode": "azero-full", "language": "en", "target": "en", "text": "By the cloud slash hyperscalers.", "text_tts": "slash hyperscalers", "translate": "By the cloud slash hyperscalers.", "translate_tts": "By the cloud slash hyperscalers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:43.534", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you.", "text_tts": "Great Thank you", "translate": "Great. Thank you.", "translate_tts": "Great Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:45.378", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Morgan Stanley Analyst (Mita Marshall)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:51.061", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Samiq Tatterjee with JP Morgan.", "text_tts": "from Samiq Tatterjee with JP Morgan", "translate": "Our next question comes from Samiq Tatterjee with JP Morgan.", "translate_tts": "Our next question comes from Samiq Tatterjee with JP Morgan", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Samiq Tatterjee)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:52.201", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Samiq Tatterjee)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:03.674", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for taking my question. I guess for my first one, so just to clarify the comments around seasonality that you had particularly now including", "text_tts": "u had particularly now including", "translate": "Thanks for taking my question. I guess for my first one, so just to clarify the comments around seasonality that you had particularly now including", "translate_tts": "Thanks for taking my question I guess for my first one so just to clarify the comments around seasonality that you had particularly now including", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Samiq Tatterjee)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:06.211", "mode": "azero-full", "language": "en", "target": "en", "text": "The acquisition. I think what you're", "text_tts": "The acquisition I think what youre", "translate": "The acquisition. I think what you're", "translate_tts": "The acquisition I think what youre", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Samiq Tatterjee)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:08.066", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess guiding too is.", "text_tts": "iding too is", "translate": "I guess guiding too is.", "translate_tts": "I guess guiding too is", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Samiq Tatterjee)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:10.317", "mode": "azero-full", "language": "en", "target": "en", "text": "a sequential decline.", "text_tts": "decline", "translate": "a sequential decline.", "translate_tts": "a sequential decline", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Samiq Tatterjee)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:14.498", "mode": "azero-full", "language": "en", "target": "en", "text": "into the April quarter and that is the trough in terms of revenues.", "text_tts": "ugh in terms of revenues", "translate": "into the April quarter and that is the trough in terms of revenues.", "translate_tts": "into the April quarter and that is the trough in terms of revenues", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Samiq Tatterjee)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:29.068", "mode": "azero-full", "language": "en", "target": "en", "text": "And when you think about the second sort of back half of the year, how do you think about seasonality from two Q one? Should we be thinking about sort of the typical seasonal increases that you see? Just any clarification in terms of if I interpret those comments correctly?", "text_tts": "I interpret those comments correctly", "translate": "And when you think about the second sort of back half of the year, how do you think about seasonality from two Q one? Should we be thinking about sort of the typical seasonal increases that you see? Just any clarification in terms of if I interpret those comments correctly?", "translate_tts": "And when you think about the second sort of back half of the year how do you think about seasonality from two Q one Should we be thinking about sort of the typical seasonal increases that you see Just any clarification in terms of if I interpret those comments correctly", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Samiq Tatterjee)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:30.726", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, and I have a follow up, thank you.", "text_tts": "Okay and I have a follow up thank you", "translate": "Okay, and I have a follow up, thank you.", "translate_tts": "Okay and I have a follow up thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Samiq Tatterjee)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:41.434", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, so I do think you interpreted the comments correctly. I think as we move from Q one to Q two, we do expect a low single digit increase in core keysight.", "text_tts": "core keysight", "translate": "Yes, so I do think you interpreted the comments correctly. I think as we move from Q one to Q two, we do expect a low single digit increase in core keysight.", "translate_tts": "Yes so I do think you interpreted the comments correctly I think as we move from Q one to Q two we do expect a low single digit increase in core keysight", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Samiq Tatterjee)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:55.481", "mode": "azero-full", "language": "en", "target": "en", "text": "But ESI, as we mentioned, because of the timing of their contract renewals recognizes a disproportionate portion of their revenue in Keysight's first quarter, forty percent to forty five percent with the balance of fifty five percent to sixty percent.", "text_tts": "ty five percent to sixty percent", "translate": "But ESI, as we mentioned, because of the timing of their contract renewals recognizes a disproportionate portion of their revenue in Keysight's first quarter, forty percent to forty five percent with the balance of fifty five percent to sixty percent.", "translate_tts": "But ESI as we mentioned because of the timing of their contract renewals recognizes a disproportionate portion of their revenue in Keysights first quarter forty percent to forty five percent with the balance of fifty five percent to sixty percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:04.918", "mode": "azero-full", "language": "en", "target": "en", "text": "spread roughly evenly over the subsequent three quarters. So there is a significant drop off on the ESI side of things just given the timing of those contractual renewals.", "text_tts": "ractual renewals", "translate": "spread roughly evenly over the subsequent three quarters. So there is a significant drop off on the ESI side of things just given the timing of those contractual renewals.", "translate_tts": "spread roughly evenly over the subsequent three quarters So there is a significant drop off on the ESI side of things just given the timing of those contractual renewals", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:14.977", "mode": "azero-full", "language": "en", "target": "en", "text": "I think obviously we're taking this one quarter at a time, given the normalization that we're seeing in the marketplace. I do think that over time we expect", "text_tts": "", "translate": "I think obviously we're taking this one quarter at a time, given the normalization that we're seeing in the marketplace. I do think that over time we expect", "translate_tts": "I think obviously were taking this one quarter at a time given the normalization that were seeing in the marketplace I do think that over time we expect", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:20.635", "mode": "azero-full", "language": "en", "target": "en", "text": "to the seasonality on the Keyside business to return more towards historic norms.", "text_tts": "c norms", "translate": "to the seasonality on the Keyside business to return more towards historic norms.", "translate_tts": "to the seasonality on the Keyside business to return more towards historic norms", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:29.039", "mode": "azero-full", "language": "en", "target": "en", "text": "than what we've seen over the last couple of years as a result of the supply chain disruptions. But we'll have to wait and see how that develops as we move forward.", "text_tts": "we move forward", "translate": "than what we've seen over the last couple of years as a result of the supply chain disruptions. But we'll have to wait and see how that develops as we move forward.", "translate_tts": "than what weve seen over the last couple of years as a result of the supply chain disruptions But well have to wait and see how that develops as we move forward", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:44.716", "mode": "azero-full", "language": "en", "target": "en", "text": "And just in terms of the how to think about margins for this year, just a lot of puts and takes. I know you had some comments earlier about I think last quarter it was about sort of a ten percent revenue.", "text_tts": "about sort of a ten percent revenue", "translate": "And just in terms of the how to think about margins for this year, just a lot of puts and takes. I know you had some comments earlier about I think last quarter it was about sort of a ten percent revenue.", "translate_tts": "And just in terms of the how to think about margins for this year just a lot of puts and takes I know you had some comments earlier about I think last quarter it was about sort of a ten percent revenue", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:48.932", "mode": "azero-full", "language": "en", "target": "en", "text": "decline is where we should expect two hundred to two hundred and fifty basis points of margin.", "text_tts": "o hundred and fifty basis points of margin", "translate": "decline is where we should expect two hundred to two hundred and fifty basis points of margin.", "translate_tts": "decline is where we should expect two hundred to two hundred and fifty basis points of margin", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:02.099", "mode": "azero-full", "language": "en", "target": "en", "text": "deterioration in the operating margin side, but you now have the acquisition, which is probably a bit dilutive, but you also have taken cost action. So can you just give us an updated framework of how to think about margins for the year, particularly given all the puts and takes?", "text_tts": "ticularly given all the puts and takes", "translate": "deterioration in the operating margin side, but you now have the acquisition, which is probably a bit dilutive, but you also have taken cost action. So can you just give us an updated framework of how to think about margins for the year, particularly given all the puts and takes?", "translate_tts": "deterioration in the operating margin side but you now have the acquisition which is probably a bit dilutive but you also have taken cost action So can you just give us an updated framework of how to think about margins for the year particularly given all the puts and takes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:13.458", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So we've shared the same essentially model describing kind of demand normalization here really since our spin, and that's a model that says if our revenues are down", "text_tts": "that says if our revenues are down", "translate": "Yes. So we've shared the same essentially model describing kind of demand normalization here really since our spin, and that's a model that says if our revenues are down", "translate_tts": "Yes So weve shared the same essentially model describing kind of demand normalization here really since our spin and thats a model that says if our revenues are down", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:24.509", "mode": "azero-full", "language": "en", "target": "en", "text": "ten percent that we would expect operating margins to be down three hundred to four hundred basis points in that scenario. That's obviously pre any acquisition activity", "text_tts": "hats obviously pre any acquisition activity", "translate": "ten percent that we would expect operating margins to be down three hundred to four hundred basis points in that scenario. That's obviously pre any acquisition activity", "translate_tts": "ten percent that we would expect operating margins to be down three hundred to four hundred basis points in that scenario Thats obviously pre any acquisition activity", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:36.276", "mode": "azero-full", "language": "en", "target": "en", "text": "So when you think about layering in ESI, obviously, it's a public company, you can look at their results. At this point, we only own half the shares, it's going to take us a while to get to full ownership.", "text_tts": "o get to full ownership", "translate": "So when you think about layering in ESI, obviously, it's a public company, you can look at their results. At this point, we only own half the shares, it's going to take us a while to get to full ownership.", "translate_tts": "So when you think about layering in ESI obviously its a public company you can look at their results At this point we only own half the shares its going to take us a while to get to full ownership", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:50.264", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think you can layer in ESI in the short run much as they were as they were running as an independent company. And once we get to full ownership, we'll be able to really set our minds on cost reduction within that space.", "text_tts": "t space", "translate": "So I think you can layer in ESI in the short run much as they were as they were running as an independent company. And once we get to full ownership, we'll be able to really set our minds on cost reduction within that space.", "translate_tts": "So I think you can layer in ESI in the short run much as they were as they were running as an independent company And once we get to full ownership well be able to really set our minds on cost reduction within that space", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:54.922", "mode": "azero-full", "language": "en", "target": "en", "text": "It's energy realization.", "text_tts": "Its energy realization", "translate": "It's energy realization.", "translate_tts": "Its energy realization", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:58.639", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:04.423", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Rob Mason with Bayart.", "text_tts": "from Rob Mason with Bayart", "translate": "Our next question comes from Rob Mason with Bayart.", "translate_tts": "Our next question comes from Rob Mason with Bayart", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:05.822", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:08.878", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good afternoon.", "text_tts": "Yes good afternoon", "translate": "Yes, good afternoon.", "translate_tts": "Yes good afternoon", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:11.157", "mode": "azero-full", "language": "en", "target": "en", "text": "Last quarter we talked about", "text_tts": "Last quarter we talked about", "translate": "Last quarter we talked about", "translate_tts": "Last quarter we talked about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:18.841", "mode": "azero-full", "language": "en", "target": "en", "text": "a surge in some of these longer dated orders year to date. I'm just curious as you wrapped up the year where", "text_tts": "he year where", "translate": "a surge in some of these longer dated orders year to date. I'm just curious as you wrapped up the year where", "translate_tts": "a surge in some of these longer dated orders year to date Im just curious as you wrapped up the year where", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:26.596", "mode": "azero-full", "language": "en", "target": "en", "text": "the total sum of those came in relative to last year. And then do you have any perspective on how those would", "text_tts": "perspective on how those would", "translate": "the total sum of those came in relative to last year. And then do you have any perspective on how those would", "translate_tts": "the total sum of those came in relative to last year And then do you have any perspective on how those would", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:31.654", "mode": "azero-full", "language": "en", "target": "en", "text": "start to be converted to revenue, are those twenty twenty four revenue events or are we looking more out into", "text_tts": "four revenue events or are we looking more out into", "translate": "start to be converted to revenue, are those twenty twenty four revenue events or are we looking more out into", "translate_tts": "start to be converted to revenue are those twenty twenty four revenue events or are we looking more out into", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:32.283", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty five.", "text_tts": "twenty twenty five", "translate": "twenty twenty five.", "translate_tts": "twenty twenty five", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Baird Analyst (Rob Mason)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:44.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So first of all, as we said last quarter, they were about eight percent of orders to date and that's where they finished. So Q four was on par with the first three quarters of the year and that compared to", "text_tts": "ared to", "translate": "Yes. So first of all, as we said last quarter, they were about eight percent of orders to date and that's where they finished. So Q four was on par with the first three quarters of the year and that compared to", "translate_tts": "Yes So first of all as we said last quarter they were about eight percent of orders to date and thats where they finished So Q four was on par with the first three quarters of the year and that compared to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:55.499", "mode": "azero-full", "language": "en", "target": "en", "text": "were like two percent as a historic run rate. The majority of that revenue will be in twenty four, although there is a portion", "text_tts": "a portion", "translate": "were like two percent as a historic run rate. The majority of that revenue will be in twenty four, although there is a portion", "translate_tts": "were like two percent as a historic run rate The majority of that revenue will be in twenty four although there is a portion", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:57.997", "mode": "azero-full", "language": "en", "target": "en", "text": "a sizable portion that pushes out into twenty five.", "text_tts": "that pushes out into twenty five", "translate": "a sizable portion that pushes out into twenty five.", "translate_tts": "a sizable portion that pushes out into twenty five", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:07.079", "mode": "azero-full", "language": "en", "target": "en", "text": "And is just for clarification, is that likely to show up in the", "text_tts": "up in the", "translate": "And is just for clarification, is that likely to show up in the", "translate_tts": "And is just for clarification is that likely to show up in the", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:09.642", "mode": "azero-full", "language": "en", "target": "en", "text": "EISG segment or in the", "text_tts": "segment or in the", "translate": "EISG segment or in the", "translate_tts": "EISG segment or in the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:10.394", "mode": "azero-full", "language": "en", "target": "en", "text": "C S G segment.", "text_tts": "C S G segment", "translate": "C S G segment.", "translate_tts": "C S G segment", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:25.787", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a mix. I think earlier in the year those orders skewed towards EISG. Not surprising with the strength in aerospace defense and government fiscal year end in the fourth quarter, they were more skewed towards aerospace defense end markets. So really", "text_tts": "d towards aerospace defense end markets So really", "translate": "It's a mix. I think earlier in the year those orders skewed towards EISG. Not surprising with the strength in aerospace defense and government fiscal year end in the fourth quarter, they were more skewed towards aerospace defense end markets. So really", "translate_tts": "Its a mix I think earlier in the year those orders skewed towards EISG Not surprising with the strength in aerospace defense and government fiscal year end in the fourth quarter they were more skewed towards aerospace defense end markets So really", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:26.262", "mode": "azero-full", "language": "en", "target": "en", "text": "Next.", "text_tts": "Next", "translate": "Next.", "translate_tts": "Next", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:29.255", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good.", "text_tts": "Very good", "translate": "Very good.", "translate_tts": "Very good", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:33.813", "mode": "azero-full", "language": "en", "target": "en", "text": "Just as a final question if I could just do you have any sense as to what a", "text_tts": "any sense as to what a", "translate": "Just as a final question if I could just do you have any sense as to what a", "translate_tts": "Just as a final question if I could just do you have any sense as to what a", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:36.516", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, a reasonable timeline should be.", "text_tts": "timeline should be", "translate": "You know, a reasonable timeline should be.", "translate_tts": "You know a reasonable timeline should be", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:42.215", "mode": "azero-full", "language": "en", "target": "en", "text": "to complete complete the entirety of the ASI acquisition, the squeeze out process?", "text_tts": "acquisition the squeeze out process", "translate": "to complete complete the entirety of the ASI acquisition, the squeeze out process?", "translate_tts": "to complete complete the entirety of the ASI acquisition the squeeze out process", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:57.991", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, it really depends on what happens during this tender offer process, which again we expect to complete the tender in the calendar first quarter. I think if we do that, then we'll move immediately and that goes as", "text_tts": "well move immediately and that goes as", "translate": "Yeah, it really depends on what happens during this tender offer process, which again we expect to complete the tender in the calendar first quarter. I think if we do that, then we'll move immediately and that goes as", "translate_tts": "Yeah it really depends on what happens during this tender offer process which again we expect to complete the tender in the calendar first quarter I think if we do that then well move immediately and that goes as", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:02.628", "mode": "azero-full", "language": "en", "target": "en", "text": "Expect it will move immediately to a squeeze out that I think would have us completing at midyear.", "text_tts": "at midyear", "translate": "Expect it will move immediately to a squeeze out that I think would have us completing at midyear.", "translate_tts": "Expect it will move immediately to a squeeze out that I think would have us completing at midyear", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:14.792", "mode": "azero-full", "language": "en", "target": "en", "text": "there are scenarios where if less than the required number of people get to tender where it will take us a little bit longer to meet the appropriate thresholds to essentially do the squeeze out process.", "text_tts": "t process", "translate": "there are scenarios where if less than the required number of people get to tender where it will take us a little bit longer to meet the appropriate thresholds to essentially do the squeeze out process.", "translate_tts": "there are scenarios where if less than the required number of people get to tender where it will take us a little bit longer to meet the appropriate thresholds to essentially do the squeeze out process", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:18.036", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good. Thank you.", "text_tts": "Very good Thank you", "translate": "Very good. Thank you.", "translate_tts": "Very good Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:19.494", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:24.852", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Aaron Rikers with Los Fargo.", "text_tts": "from Aaron Rikers with Los Fargo", "translate": "Our next question comes from Aaron Rikers with Los Fargo.", "translate_tts": "Our next question comes from Aaron Rikers with Los Fargo", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rikers)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:25.921", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rikers)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:27.411", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rikers)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:34.727", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Thanks for taking the questions. I want to go back to the prior question on kind of a longer backlog.", "text_tts": "ind of a longer backlog", "translate": "Yes. Thanks for taking the questions. I want to go back to the prior question on kind of a longer backlog.", "translate_tts": "Yes Thanks for taking the questions I want to go back to the prior question on kind of a longer backlog", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rikers)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:39.244", "mode": "azero-full", "language": "en", "target": "en", "text": "metric. I think last quarter you talked about that being two hundred million. Is that", "text_tts": "ng two hundred million Is that", "translate": "metric. I think last quarter you talked about that being two hundred million. Is that", "translate_tts": "metric I think last quarter you talked about that being two hundred million Is that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rikers)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:42.629", "mode": "azero-full", "language": "en", "target": "en", "text": "I know you said eight percent of orders, but is that still that", "text_tts": "t is that still that", "translate": "I know you said eight percent of orders, but is that still that", "translate_tts": "I know you said eight percent of orders but is that still that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rikers)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:49.472", "mode": "azero-full", "language": "en", "target": "en", "text": "roughly that number, which would be on top of the two point three billion or so total backlog you came out of exiting this last quarter.", "text_tts": "ut of exiting this last quarter", "translate": "roughly that number, which would be on top of the two point three billion or so total backlog you came out of exiting this last quarter.", "translate_tts": "roughly that number which would be on top of the two point three billion or so total backlog you came out of exiting this last quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rikers)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:01.258", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, the numbers are included in the backlog, right? And so if you take our order rate for the year about eight percentage, so you get to somewhere around four hundred million of longer dated backlog.", "text_tts": "ated backlog", "translate": "Well, the numbers are included in the backlog, right? And so if you take our order rate for the year about eight percentage, so you get to somewhere around four hundred million of longer dated backlog.", "translate_tts": "Well the numbers are included in the backlog right And so if you take our order rate for the year about eight percentage so you get to somewhere around four hundred million of longer dated backlog", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rikers)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:15.337", "mode": "azero-full", "language": "en", "target": "en", "text": "orders with longer dated backlog that we took within the year. Obviously, some of that if we took a ten month order in Q one, it would have shipped here at the tail end of twenty three, but you can view that most of that four hundred million dollars is sitting in our backlog here as we enter", "text_tts": "here as we enter", "translate": "orders with longer dated backlog that we took within the year. Obviously, some of that if we took a ten month order in Q one, it would have shipped here at the tail end of twenty three, but you can view that most of that four hundred million dollars is sitting in our backlog here as we enter", "translate_tts": "orders with longer dated backlog that we took within the year Obviously some of that if we took a ten month order in Q one it would have shipped here at the tail end of twenty three but you can view that most of that four hundred million dollars is sitting in our backlog here as we enter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rikers)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:16.619", "mode": "azero-full", "language": "en", "target": "en", "text": "till twenty four.", "text_tts": "till twenty four", "translate": "till twenty four.", "translate_tts": "till twenty four", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rikers)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:27.705", "mode": "azero-full", "language": "en", "target": "en", "text": "And to be clear, that'll typically your backlog was a six month forward number. It sounds like majority of that would be recognized in the back half of the fiscal year. That's a fair assessment.", "text_tts": "", "translate": "And to be clear, that'll typically your backlog was a six month forward number. It sounds like majority of that would be recognized in the back half of the fiscal year. That's a fair assessment.", "translate_tts": "And to be clear thatll typically your backlog was a six month forward number It sounds like majority of that would be recognized in the back half of the fiscal year Thats a fair assessment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Aaron Rikers)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:29.228", "mode": "azero-full", "language": "en", "target": "en", "text": "ah", "text_tts": "ah", "translate": "ah", "translate_tts": "ah", "is_final": false, "emotion": "😮", "events": "🏠🔊📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:33.535", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm just thinking as we've received those orders.", "text_tts": "e orders", "translate": "I'm just thinking as we've received those orders.", "translate_tts": "Im just thinking as weve received those orders", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:36.195", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, all throughout the year and so.", "text_tts": "the year and so", "translate": "You know, all throughout the year and so.", "translate_tts": "You know all throughout the year and so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:42.686", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, there are a couple large scale projects that pushed out into twenty five where we'll get kind of lump sum revenue recognition.", "text_tts": "revenue recognition", "translate": "Again, there are a couple large scale projects that pushed out into twenty five where we'll get kind of lump sum revenue recognition.", "translate_tts": "Again there are a couple large scale projects that pushed out into twenty five where well get kind of lump sum revenue recognition", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:49.422", "mode": "azero-full", "language": "en", "target": "en", "text": "It probably has a back half SKU though for the portion that's in twenty four. I would say there's a back half SKU for sure.", "text_tts": "SKU for sure", "translate": "It probably has a back half SKU though for the portion that's in twenty four. I would say there's a back half SKU for sure.", "translate_tts": "It probably has a back half SKU though for the portion thats in twenty four I would say theres a back half SKU for sure", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:50.088", "mode": "azero-full", "language": "en", "target": "en", "text": "Mhm.", "text_tts": "Mhm", "translate": "Mhm.", "translate_tts": "Mhm", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:02.408", "mode": "azero-full", "language": "en", "target": "en", "text": "Perfect. And then the real quick follow up is, can you talk a little bit about what you're seeing on wireline with regard to AI? Just maybe flush out exactly where you're involved", "text_tts": "", "translate": "Perfect. And then the real quick follow up is, can you talk a little bit about what you're seeing on wireline with regard to AI? Just maybe flush out exactly where you're involved", "translate_tts": "Perfect And then the real quick follow up is can you talk a little bit about what youre seeing on wireline with regard to AI Just maybe flush out exactly where youre involved", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:08.006", "mode": "azero-full", "language": "en", "target": "en", "text": "because it seems like that is a clearly, as we move towards possibly Ethernet and eight hundred gig,", "text_tts": "ndred gig", "translate": "because it seems like that is a clearly, as we move towards possibly Ethernet and eight hundred gig,", "translate_tts": "because it seems like that is a clearly as we move towards possibly Ethernet and eight hundred gig", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:11.543", "mode": "azero-full", "language": "en", "target": "en", "text": "it seems like that would be inflecting. I'm just curious how Keysight's involved in that.", "text_tts": "how Keysights involved in that", "translate": "it seems like that would be inflecting. I'm just curious how Keysight's involved in that.", "translate_tts": "it seems like that would be inflecting Im just curious how Keysights involved in that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:17.347", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you. I think as we talked about our commercial comps business", "text_tts": "commercial comps business", "translate": "Yes, thank you. I think as we talked about our commercial comps business", "translate_tts": "Yes thank you I think as we talked about our commercial comps business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:23.036", "mode": "azero-full", "language": "en", "target": "en", "text": "is diversified with exposure into both wireless and wireline parts of the ecosystem.", "text_tts": "the ecosystem", "translate": "is diversified with exposure into both wireless and wireline parts of the ecosystem.", "translate_tts": "is diversified with exposure into both wireless and wireline parts of the ecosystem", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:37.655", "mode": "azero-full", "language": "en", "target": "en", "text": "For the wireline parts of the ecosystem, we're obviously tethered to computing, networking, being the core end markets. And what we're starting to see is some signs that the compute markets are starting to stabilize.", "text_tts": "mpute markets are starting to stabilize", "translate": "For the wireline parts of the ecosystem, we're obviously tethered to computing, networking, being the core end markets. And what we're starting to see is some signs that the compute markets are starting to stabilize.", "translate_tts": "For the wireline parts of the ecosystem were obviously tethered to computing networking being the core end markets And what were starting to see is some signs that the compute markets are starting to stabilize", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:07.050", "mode": "azero-full", "language": "en", "target": "en", "text": "after a period of inventory digestion that was underway. But equally, there is some incremental spend that's occurring driven by cloud and hyperscalers who are pretty serious about upgrading that infrastructure. And so that's manifesting itself in manufacturing tests for our transceiver test business. It's also manifesting itself in increased spend that we saw this quarter for eight hundred gig and also terabit Ethernet solutions", "text_tts": "tions", "translate": "after a period of inventory digestion that was underway. But equally, there is some incremental spend that's occurring driven by cloud and hyperscalers who are pretty serious about upgrading that infrastructure. And so that's manifesting itself in manufacturing tests for our transceiver test business. It's also manifesting itself in increased spend that we saw this quarter for eight hundred gig and also terabit Ethernet solutions", "translate_tts": "after a period of inventory digestion that was underway But equally there is some incremental spend thats occurring driven by cloud and hyperscalers who are pretty serious about upgrading that infrastructure And so thats manifesting itself in manufacturing tests for our transceiver test business Its also manifesting itself in increased spend that we saw this quarter for eight hundred gig and also terabit Ethernet solutions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:13.257", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we're quite pleased with the sequential uptick we've seen. Again, one quarter doesn't make a trend, but I think", "text_tts": "but I think", "translate": "And so we're quite pleased with the sequential uptick we've seen. Again, one quarter doesn't make a trend, but I think", "translate_tts": "And so were quite pleased with the sequential uptick weve seen Again one quarter doesnt make a trend but I think", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:17.384", "mode": "azero-full", "language": "en", "target": "en", "text": "encouraged by the progression that we've seen on the wireline side.", "text_tts": "line side", "translate": "encouraged by the progression that we've seen on the wireline side.", "translate_tts": "encouraged by the progression that weve seen on the wireline side", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:20.264", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you guys.", "text_tts": "Thank you guys", "translate": "Thank you guys.", "translate_tts": "Thank you guys", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:21.854", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞✨🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:25:27.100", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Chris Snyder with UBS.", "text_tts": "from Chris Snyder with UBS", "translate": "Our next question comes from Chris Snyder with UBS.", "translate_tts": "Our next question comes from Chris Snyder with UBS", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "UBS Analyst (Chris Snyder)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:25:27.896", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "UBS Analyst (Chris Snyder)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:25:39.702", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. So orders came in of about seven percentage sequentially. I think it was the best order quarter number for fiscal twenty three.", "text_tts": "l twenty three", "translate": "Thank you. So orders came in of about seven percentage sequentially. I think it was the best order quarter number for fiscal twenty three.", "translate_tts": "Thank you So orders came in of about seven percentage sequentially I think it was the best order quarter number for fiscal twenty three", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "UBS Analyst (Chris Snyder)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:43.578", "mode": "azero-full", "language": "en", "target": "en", "text": "And I understand there's seasonality involved. But can you maybe just talk about", "text_tts": "ust talk about", "translate": "And I understand there's seasonality involved. But can you maybe just talk about", "translate_tts": "And I understand theres seasonality involved But can you maybe just talk about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "UBS Analyst (Chris Snyder)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:52.582", "mode": "azero-full", "language": "en", "target": "en", "text": "where orders have improved versus three to six months ago versus maybe where you've seen continued softening in orders?", "text_tts": "en continued softening in orders", "translate": "where orders have improved versus three to six months ago versus maybe where you've seen continued softening in orders?", "translate_tts": "where orders have improved versus three to six months ago versus maybe where youve seen continued softening in orders", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "UBS Analyst (Chris Snyder)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:25:58.989", "mode": "azero-full", "language": "en", "target": "en", "text": "versus three to six months ago? And then specifically for the AIML and the data center infrastructure,", "text_tts": "a center infrastructure", "translate": "versus three to six months ago? And then specifically for the AIML and the data center infrastructure,", "translate_tts": "versus three to six months ago And then specifically for the AIML and the data center infrastructure", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "UBS Analyst (Chris Snyder)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:26:01.106", "mode": "azero-full", "language": "en", "target": "en", "text": "Now, could you size?", "text_tts": "u size", "translate": "Now, could you size?", "translate_tts": "Now could you size", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "UBS Analyst (Chris Snyder)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:26:07.632", "mode": "azero-full", "language": "en", "target": "en", "text": "how big that AIML related business is today, whether it's on orders or revenue, thank you.", "text_tts": "its on orders or revenue thank you", "translate": "how big that AIML related business is today, whether it's on orders or revenue, thank you.", "translate_tts": "how big that AIML related business is today whether its on orders or revenue thank you", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "UBS Analyst (Chris Snyder)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:26:10.561", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "📞📞", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:22.123", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe at the highest level, I would just say, you know, we got a sequential improvement, I would say, in orders from our aerospace defense business, which was strong, obviously, the year end.", "text_tts": "was strong obviously the year end", "translate": "maybe at the highest level, I would just say, you know, we got a sequential improvement, I would say, in orders from our aerospace defense business, which was strong, obviously, the year end.", "translate_tts": "maybe at the highest level I would just say you know we got a sequential improvement I would say in orders from our aerospace defense business which was strong obviously the year end", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:27.239", "mode": "azero-full", "language": "en", "target": "en", "text": "is typically what we expect. We saw that. For commercial communications,", "text_tts": "communications", "translate": "is typically what we expect. We saw that. For commercial communications,", "translate_tts": "is typically what we expect We saw that For commercial communications", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:28.970", "mode": "azero-full", "language": "en", "target": "en", "text": "sequential growth.", "text_tts": "growth", "translate": "sequential growth.", "translate_tts": "sequential growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:30.121", "mode": "azero-full", "language": "en", "target": "en", "text": "Stability in wireless.", "text_tts": "in wireless", "translate": "Stability in wireless.", "translate_tts": "Stability in wireless", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:37.051", "mode": "azero-full", "language": "en", "target": "en", "text": "Slash five G and a sequential uptake in our wired part of the ecosystem.", "text_tts": "wired part of the ecosystem", "translate": "Slash five G and a sequential uptake in our wired part of the ecosystem.", "translate_tts": "Slash five G and a sequential uptake in our wired part of the ecosystem", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:45.866", "mode": "azero-full", "language": "en", "target": "en", "text": "And what we anticipated also was we would see some softness in the EISG business, particularly with Asia and China, and we did experience that.", "text_tts": "we did experience that", "translate": "And what we anticipated also was we would see some softness in the EISG business, particularly with Asia and China, and we did experience that.", "translate_tts": "And what we anticipated also was we would see some softness in the EISG business particularly with Asia and China and we did experience that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:58.344", "mode": "azero-full", "language": "en", "target": "en", "text": "Now again, to put it in context, the ASG business is just later in undergoing this demand normalization. And so that was what we had sort of forecasted and so it behaved as we expected.", "text_tts": "d so it behaved as we expected", "translate": "Now again, to put it in context, the ASG business is just later in undergoing this demand normalization. And so that was what we had sort of forecasted and so it behaved as we expected.", "translate_tts": "Now again to put it in context the ASG business is just later in undergoing this demand normalization And so that was what we had sort of forecasted and so it behaved as we expected", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:12.407", "mode": "azero-full", "language": "en", "target": "en", "text": "With regard to the wireline ecosystem, I just go back to our long term growth rate expectations for the communications business in general and say that we see a business that is diversified where multiple technology waves.", "text_tts": "ltiple technology waves", "translate": "With regard to the wireline ecosystem, I just go back to our long term growth rate expectations for the communications business in general and say that we see a business that is diversified where multiple technology waves.", "translate_tts": "With regard to the wireline ecosystem I just go back to our long term growth rate expectations for the communications business in general and say that we see a business that is diversified where multiple technology waves", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:17.022", "mode": "azero-full", "language": "en", "target": "en", "text": "are overlapping and that gives us inherent stability and resilience and", "text_tts": "nt stability and resilience and", "translate": "are overlapping and that gives us inherent stability and resilience and", "translate_tts": "are overlapping and that gives us inherent stability and resilience and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:20.862", "mode": "azero-full", "language": "en", "target": "en", "text": "we're pleased by some of the progression we're seeing in the AIML spend.", "text_tts": "the AIML spend", "translate": "we're pleased by some of the progression we're seeing in the AIML spend.", "translate_tts": "were pleased by some of the progression were seeing in the AIML spend", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:26.542", "mode": "azero-full", "language": "en", "target": "en", "text": "because we've been working with customers on this for some time now, and we expect that", "text_tts": "that", "translate": "because we've been working with customers on this for some time now, and we expect that", "translate_tts": "because weve been working with customers on this for some time now and we expect that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:31.033", "mode": "azero-full", "language": "en", "target": "en", "text": "as more of the network traffic is driven by applications.", "text_tts": "applications", "translate": "as more of the network traffic is driven by applications.", "translate_tts": "as more of the network traffic is driven by applications", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:35.532", "mode": "azero-full", "language": "en", "target": "en", "text": "that are coming out for AML, this will become a bigger part of our business.", "text_tts": "a bigger part of our business", "translate": "that are coming out for AML, this will become a bigger part of our business.", "translate_tts": "that are coming out for AML this will become a bigger part of our business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:50.252", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll just maybe hand it off to Mark to make some comments and orders. Yeah, thanks, Satisha. And Chris, I'll just add a few color comments to what's Satisha here. And then it really begins with all of our customers still remaining very active on their R and D projects. And we see that in our funding.", "text_tts": "and D projects And we see that in our funding", "translate": "I'll just maybe hand it off to Mark to make some comments and orders. Yeah, thanks, Satisha. And Chris, I'll just add a few color comments to what's Satisha here. And then it really begins with all of our customers still remaining very active on their R and D projects. And we see that in our funding.", "translate_tts": "Ill just maybe hand it off to Mark to make some comments and orders Yeah thanks Satisha And Chris Ill just add a few color comments to whats Satisha here And then it really begins with all of our customers still remaining very active on their R and D projects And we see that in our funding", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:04.516", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of new funnel intake, which has been very positive and our ability to convert that remains high, although as we've said for the last several quarters, some of this long dated backlog and then customers taking a bit more time to make these decisions has", "text_tts": "bit more time to make these decisions has", "translate": "in terms of new funnel intake, which has been very positive and our ability to convert that remains high, although as we've said for the last several quarters, some of this long dated backlog and then customers taking a bit more time to make these decisions has", "translate_tts": "in terms of new funnel intake which has been very positive and our ability to convert that remains high although as weve said for the last several quarters some of this long dated backlog and then customers taking a bit more time to make these decisions has", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:20.310", "mode": "azero-full", "language": "en", "target": "en", "text": "been a factor as well. I'm also seeing stabilization in the indirect business as some of the inventories in our distributors normalize and I'm very pleased with our e commerce business, which continues to be strongly adopted. We saw about a doubling of business through that", "text_tts": "about a doubling of business through that", "translate": "been a factor as well. I'm also seeing stabilization in the indirect business as some of the inventories in our distributors normalize and I'm very pleased with our e commerce business, which continues to be strongly adopted. We saw about a doubling of business through that", "translate_tts": "been a factor as well Im also seeing stabilization in the indirect business as some of the inventories in our distributors normalize and Im very pleased with our e commerce business which continues to be strongly adopted We saw about a doubling of business through that", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:33.624", "mode": "azero-full", "language": "en", "target": "en", "text": "through that channel. And in total, we continue to add new customers, more than two thousand during the course of the last year and about three hundred of those came through e commerce. So there's some positive elements of what we've seen in the fourth quarter.", "text_tts": "f what weve seen in the fourth quarter", "translate": "through that channel. And in total, we continue to add new customers, more than two thousand during the course of the last year and about three hundred of those came through e commerce. So there's some positive elements of what we've seen in the fourth quarter.", "translate_tts": "through that channel And in total we continue to add new customers more than two thousand during the course of the last year and about three hundred of those came through e commerce So theres some positive elements of what weve seen in the fourth quarter", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:41.238", "mode": "azero-full", "language": "en", "target": "en", "text": "I appreciate that. And then for my follow up, I guess maybe more of a modeling question.", "text_tts": "question", "translate": "I appreciate that. And then for my follow up, I guess maybe more of a modeling question.", "translate_tts": "I appreciate that And then for my follow up I guess maybe more of a modeling question", "is_final": false, "emotion": "😊", "events": "📻👂🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:55.385", "mode": "azero-full", "language": "en", "target": "en", "text": "For the revenue, Q one revenue guide, the twelve forty five at the midpoint, does that include sixty million from ESI, implying about twelve eighty five at the midpoint for organic keysight?", "text_tts": "eighty five at the midpoint for organic keysight", "translate": "For the revenue, Q one revenue guide, the twelve forty five at the midpoint, does that include sixty million from ESI, implying about twelve eighty five at the midpoint for organic keysight?", "translate_tts": "For the revenue Q one revenue guide the twelve forty five at the midpoint does that include sixty million from ESI implying about twelve eighty five at the midpoint for organic keysight", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:01.318", "mode": "azero-full", "language": "en", "target": "en", "text": "It seems to be a pretty sharp fall off versus the one three two seven orders we just got, thank you.", "text_tts": "one three two seven orders we just got thank you", "translate": "It seems to be a pretty sharp fall off versus the one three two seven orders we just got, thank you.", "translate_tts": "It seems to be a pretty sharp fall off versus the one three two seven orders we just got thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:10.511", "mode": "azero-full", "language": "en", "target": "en", "text": "yeah one one eight five not one two eight five but your math is correct one two four five less sixty million gets you to one one eight five for core keysight.", "text_tts": "n gets you to one one eight five for core keysight", "translate": "yeah one one eight five not one two eight five but your math is correct one two four five less sixty million gets you to one one eight five for core keysight.", "translate_tts": "yeah one one eight five not one two eight five but your math is correct one two four five less sixty million gets you to one one eight five for core keysight", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:18.685", "mode": "azero-full", "language": "en", "target": "en", "text": "And what we've typically seen is on the order side is a high single digit sequential decline as we move from", "text_tts": "", "translate": "And what we've typically seen is on the order side is a high single digit sequential decline as we move from", "translate_tts": "And what weve typically seen is on the order side is a high single digit sequential decline as we move from", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:30.152", "mode": "azero-full", "language": "en", "target": "en", "text": "Q four into Q one. And I think given the normalization that we're currently seeing particularly in EISG, we expect the sequential decline this year to be a little bit larger than historical average.", "text_tts": "average", "translate": "Q four into Q one. And I think given the normalization that we're currently seeing particularly in EISG, we expect the sequential decline this year to be a little bit larger than historical average.", "translate_tts": "Q four into Q one And I think given the normalization that were currently seeing particularly in EISG we expect the sequential decline this year to be a little bit larger than historical average", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:37.525", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that's, and again with orders and revenue converging, that's how you can think about getting to that eleven point eight five for Quarter Keyside.", "text_tts": "en point eight five for Quarter Keyside", "translate": "And so that's, and again with orders and revenue converging, that's how you can think about getting to that eleven point eight five for Quarter Keyside.", "translate_tts": "And so thats and again with orders and revenue converging thats how you can think about getting to that eleven point eight five for Quarter Keyside", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:40.066", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:42.628", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:47.338", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Mark Delany with Goldman Sachs.", "text_tts": "from Mark Delany with Goldman Sachs", "translate": "Our next question comes from Mark Delany with Goldman Sachs.", "translate_tts": "Our next question comes from Mark Delany with Goldman Sachs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:48.752", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:52.601", "mode": "azero-full", "language": "en", "target": "en", "text": "Yep. Good afternoon. Thanks for taking my questions.", "text_tts": "taking my questions", "translate": "Yep. Good afternoon. Thanks for taking my questions.", "translate_tts": "Yep Good afternoon Thanks for taking my questions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:54.442", "mode": "azero-full", "language": "en", "target": "en", "text": "A question on commercial comms and", "text_tts": "comms and", "translate": "A question on commercial comms and", "translate_tts": "A question on commercial comms and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:55.934", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you think", "text_tts": "Do you think", "translate": "Do you think", "translate_tts": "Do you think", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:09.782", "mode": "azero-full", "language": "en", "target": "en", "text": "the company can get back to the historical highs in the commercial comms segment in terms of revenue from a resumption in five G alone? Or do you think you would need some contribution from things like eight hundred gig and six G in order to get there?", "text_tts": "eight hundred gig and six G in order to get there", "translate": "the company can get back to the historical highs in the commercial comms segment in terms of revenue from a resumption in five G alone? Or do you think you would need some contribution from things like eight hundred gig and six G in order to get there?", "translate_tts": "the company can get back to the historical highs in the commercial comms segment in terms of revenue from a resumption in five G alone Or do you think you would need some contribution from things like eight hundred gig and six G in order to get there", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:14.571", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you, Mark. Absolutely. We've we're confident", "text_tts": "Absolutely Weve were confident", "translate": "Yes, thank you, Mark. Absolutely. We've we're confident", "translate_tts": "Yes thank you Mark Absolutely Weve were confident", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:20.166", "mode": "azero-full", "language": "en", "target": "en", "text": "in the long term outlook for the business I outlined at Investor Day.", "text_tts": "outlined at Investor Day", "translate": "in the long term outlook for the business I outlined at Investor Day.", "translate_tts": "in the long term outlook for the business I outlined at Investor Day", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:34.809", "mode": "azero-full", "language": "en", "target": "en", "text": "several overlapping themes of technology waves that are playing out across end markets and our view remains solid with that. In fact, as we engage with customers even through this time where the spend has been lower, customers are intensely focused", "text_tts": "omers are intensely focused", "translate": "several overlapping themes of technology waves that are playing out across end markets and our view remains solid with that. In fact, as we engage with customers even through this time where the spend has been lower, customers are intensely focused", "translate_tts": "several overlapping themes of technology waves that are playing out across end markets and our view remains solid with that In fact as we engage with customers even through this time where the spend has been lower customers are intensely focused", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:37.002", "mode": "azero-full", "language": "en", "target": "en", "text": "Higher priority R and D programs.", "text_tts": "R and D programs", "translate": "Higher priority R and D programs.", "translate_tts": "Higher priority R and D programs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:39.759", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that strategic view has not changed.", "text_tts": "strategic view has not changed", "translate": "And so that strategic view has not changed.", "translate_tts": "And so that strategic view has not changed", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:50.818", "mode": "azero-full", "language": "en", "target": "en", "text": "for us. Obviously, there is this current demand normalization that's occurring after fiscal twenty one and twenty two where we had outsized order growth in the business.", "text_tts": "we had outsized order growth in the business", "translate": "for us. Obviously, there is this current demand normalization that's occurring after fiscal twenty one and twenty two where we had outsized order growth in the business.", "translate_tts": "for us Obviously there is this current demand normalization thats occurring after fiscal twenty one and twenty two where we had outsized order growth in the business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:56.106", "mode": "azero-full", "language": "en", "target": "en", "text": "And so post normalization, we remain confident in our ability to continue to grow the business.", "text_tts": "bility to continue to grow the business", "translate": "And so post normalization, we remain confident in our ability to continue to grow the business.", "translate_tts": "And so post normalization we remain confident in our ability to continue to grow the business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:01.336", "mode": "azero-full", "language": "en", "target": "en", "text": "Because of these multiple waves of technology across both wired and wireless ecosystem.", "text_tts": "h wired and wireless ecosystem", "translate": "Because of these multiple waves of technology across both wired and wireless ecosystem.", "translate_tts": "Because of these multiple waves of technology across both wired and wireless ecosystem", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:16.689", "mode": "azero-full", "language": "en", "target": "en", "text": "That's helpful. And another question on the competitive landscape. With one of your competitors having recently been acquired, have you seen any change in the opportunities in terms of new business wins or any changes on the competitive front that you would point out?", "text_tts": "es on the competitive front that you would point out", "translate": "That's helpful. And another question on the competitive landscape. With one of your competitors having recently been acquired, have you seen any change in the opportunities in terms of new business wins or any changes on the competitive front that you would point out?", "translate_tts": "Thats helpful And another question on the competitive landscape With one of your competitors having recently been acquired have you seen any change in the opportunities in terms of new business wins or any changes on the competitive front that you would point out", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:33.284", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, no, we remain active in all of the markets that we serve. The automotive market in particular continues to be quite robust with many customers investing in long term EV projects which we continue to engage with. So no, we've not seen", "text_tts": "o engage with So no weve not seen", "translate": "Yeah, no, we remain active in all of the markets that we serve. The automotive market in particular continues to be quite robust with many customers investing in long term EV projects which we continue to engage with. So no, we've not seen", "translate_tts": "Yeah no we remain active in all of the markets that we serve The automotive market in particular continues to be quite robust with many customers investing in long term EV projects which we continue to engage with So no weve not seen", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:35.659", "mode": "azero-full", "language": "en", "target": "en", "text": "Any change since any recent announcements?", "text_tts": "ince any recent announcements", "translate": "Any change since any recent announcements?", "translate_tts": "Any change since any recent announcements", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:45.234", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Adam Tallimer with Thomas and Davis.", "text_tts": "omes from Adam Tallimer with Thomas and Davis", "translate": "Our next question comes from Adam Tallimer with Thomas and Davis.", "translate_tts": "Our next question comes from Adam Tallimer with Thomas and Davis", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (Mark Delaney)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:31:45.845", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "TD Cowen Analyst (Adam Tallimer) & Mark Wallace (CCO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:31:51.242", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good afternoon guys. Congrats on the strong Q four.", "text_tts": "guys Congrats on the strong Q four", "translate": "Hey, good afternoon guys. Congrats on the strong Q four.", "translate_tts": "Hey good afternoon guys Congrats on the strong Q four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "TD Cowen Analyst (Adam Tallimer) & Mark Wallace (CCO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:31:56.866", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you give a little more color into what is going on in China?", "text_tts": "in China", "translate": "Can you give a little more color into what is going on in China?", "translate_tts": "Can you give a little more color into what is going on in China", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "TD Cowen Analyst (Adam Tallimer) & Mark Wallace (CCO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:31:59.360", "mode": "azero-full", "language": "en", "target": "en", "text": "and whether you're seeing any green shoots there.", "text_tts": "any green shoots there", "translate": "and whether you're seeing any green shoots there.", "translate_tts": "and whether youre seeing any green shoots there", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "TD Cowen Analyst (Adam Tallimer) & Mark Wallace (CCO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:32:09.077", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you. I'll have Mark make some comments, but thank you. We're pleased with the execution and the operational performance of the business in fiscal twenty three.", "text_tts": "ss in fiscal twenty three", "translate": "Yes, thank you. I'll have Mark make some comments, but thank you. We're pleased with the execution and the operational performance of the business in fiscal twenty three.", "translate_tts": "Yes thank you Ill have Mark make some comments but thank you Were pleased with the execution and the operational performance of the business in fiscal twenty three", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "TD Cowen Analyst (Adam Tallimer) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:14.676", "mode": "azero-full", "language": "en", "target": "en", "text": "Our engagements in China with customers remain strong, but I'll have Mark make some comments by end market.", "text_tts": "have Mark make some comments by end market", "translate": "Our engagements in China with customers remain strong, but I'll have Mark make some comments by end market.", "translate_tts": "Our engagements in China with customers remain strong but Ill have Mark make some comments by end market", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "TD Cowen Analyst (Adam Tallimer) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:29.148", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, our business in China remains very diverse. We did see softer demand in Q four and in the second half. But actually, our business in China held up relatively strong in the first half, especially from the EISG standpoint.", "text_tts": "especially from the EISG standpoint", "translate": "Yes, our business in China remains very diverse. We did see softer demand in Q four and in the second half. But actually, our business in China held up relatively strong in the first half, especially from the EISG standpoint.", "translate_tts": "Yes our business in China remains very diverse We did see softer demand in Q four and in the second half But actually our business in China held up relatively strong in the first half especially from the EISG standpoint", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "TD Cowen Analyst (Adam Tallimer) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:58.284", "mode": "azero-full", "language": "en", "target": "en", "text": "There is incremental weakness in manufacturing and in semiconductor, and we expect that to continue for the next couple of quarters. Where I see the activity is around the areas that we have remained focused on, high speed digital, optical, auto and EV and AE, and opportunities for mature semiconductor technologies continue there as well. I also think we've derisked quite a bit of the trade impact that we've been experiencing for the last several years.", "text_tts": "several years", "translate": "There is incremental weakness in manufacturing and in semiconductor, and we expect that to continue for the next couple of quarters. Where I see the activity is around the areas that we have remained focused on, high speed digital, optical, auto and EV and AE, and opportunities for mature semiconductor technologies continue there as well. I also think we've derisked quite a bit of the trade impact that we've been experiencing for the last several years.", "translate_tts": "There is incremental weakness in manufacturing and in semiconductor and we expect that to continue for the next couple of quarters Where I see the activity is around the areas that we have remained focused on high speed digital optical auto and EV and AE and opportunities for mature semiconductor technologies continue there as well I also think weve derisked quite a bit of the trade impact that weve been experiencing for the last several years", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "TD Cowen Analyst (Adam Tallimer) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:02.273", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll watch that carefully. It's been fairly status quo, I would say, for the last couple of quarters.", "text_tts": "couple of quarters", "translate": "We'll watch that carefully. It's been fairly status quo, I would say, for the last couple of quarters.", "translate_tts": "Well watch that carefully Its been fairly status quo I would say for the last couple of quarters", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "TD Cowen Analyst (Adam Tallimer) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:11.672", "mode": "azero-full", "language": "en", "target": "en", "text": "And if we do see some moderation to the demand normalization on the manufacturing side, I think we'll be very well positioned when that happens.", "text_tts": "k well be very well positioned when that happens", "translate": "And if we do see some moderation to the demand normalization on the manufacturing side, I think we'll be very well positioned when that happens.", "translate_tts": "And if we do see some moderation to the demand normalization on the manufacturing side I think well be very well positioned when that happens", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "TD Cowen Analyst (Adam Tallimer) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:14.143", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you, Mark.", "text_tts": "Great Thank you Mark", "translate": "Great. Thank you, Mark.", "translate_tts": "Great Thank you Mark", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Citi Analyst (Outi Mali)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:15.310", "mode": "azero-full", "language": "en", "target": "en", "text": "Yup.", "text_tts": "Yup", "translate": "Yup.", "translate_tts": "Yup", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Citi Analyst (Outi Mali)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:22.437", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from out of Mali with C.", "text_tts": "from out of Mali with C", "translate": "Our next question comes from out of Mali with C.", "translate_tts": "Our next question comes from out of Mali with C", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Citi Analyst (Outi Mali)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:23.248", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Citi Analyst (Outi Mali)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:28.243", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thank you for taking my questions.", "text_tts": "taking my questions", "translate": "Hi, thank you for taking my questions.", "translate_tts": "Hi thank you for taking my questions", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Citi Analyst (Outi Mali)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:35.405", "mode": "azero-full", "language": "en", "target": "en", "text": "The first one for Satish, you guys are seeing stability in five G market, maybe restocking in China smartphones and", "text_tts": "stocking in China smartphones and", "translate": "The first one for Satish, you guys are seeing stability in five G market, maybe restocking in China smartphones and", "translate_tts": "The first one for Satish you guys are seeing stability in five G market maybe restocking in China smartphones and", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Citi Analyst (Outi Mali)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:42.229", "mode": "azero-full", "language": "en", "target": "en", "text": "It sounds like you're optimistic about second half of next year. Is it possible for you to provide us a few milestones?", "text_tts": "provide us a few milestones", "translate": "It sounds like you're optimistic about second half of next year. Is it possible for you to provide us a few milestones?", "translate_tts": "It sounds like youre optimistic about second half of next year Is it possible for you to provide us a few milestones", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Citi Analyst (Outi Mali)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:44.791", "mode": "azero-full", "language": "en", "target": "en", "text": "on the next five G standards and maybe", "text_tts": "G standards and maybe", "translate": "on the next five G standards and maybe", "translate_tts": "on the next five G standards and maybe", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Citi Analyst (Outi Mali)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:47.038", "mode": "azero-full", "language": "en", "target": "en", "text": "early roll out of sixty. That's", "text_tts": "of sixty Thats", "translate": "early roll out of sixty. That's", "translate_tts": "early roll out of sixty Thats", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Citi Analyst (Outi Mali)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:49.670", "mode": "azero-full", "language": "en", "target": "en", "text": "we should be looking forward to for next year.", "text_tts": "looking forward to for next year", "translate": "we should be looking forward to for next year.", "translate_tts": "we should be looking forward to for next year", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Citi Analyst (Outi Mali)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:05.400", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thank you. I think at the highest level the things that I watch for are the continued progression the smartphone industry is making in inventory reductions right that's being talked about for chips and final device phone factors.", "text_tts": "and final device phone factors", "translate": "Yeah, thank you. I think at the highest level the things that I watch for are the continued progression the smartphone industry is making in inventory reductions right that's being talked about for chips and final device phone factors.", "translate_tts": "Yeah thank you I think at the highest level the things that I watch for are the continued progression the smartphone industry is making in inventory reductions right thats being talked about for chips and final device phone factors", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:08.990", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's that's one thing we watch. Obviously,", "text_tts": "s one thing we watch Obviously", "translate": "So that's that's one thing we watch. Obviously,", "translate_tts": "So thats thats one thing we watch Obviously", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:13.466", "mode": "azero-full", "language": "en", "target": "en", "text": "when we think about the five G standards progression.", "text_tts": "rogression", "translate": "when we think about the five G standards progression.", "translate_tts": "when we think about the five G standards progression", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:24.603", "mode": "azero-full", "language": "en", "target": "en", "text": "What we're seeing so far is increased interest from customers in OpenRAN. Even in our five G business this year, Mark and team have added new customers", "text_tts": "ustomers", "translate": "What we're seeing so far is increased interest from customers in OpenRAN. Even in our five G business this year, Mark and team have added new customers", "translate_tts": "What were seeing so far is increased interest from customers in OpenRAN Even in our five G business this year Mark and team have added new customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:38.687", "mode": "azero-full", "language": "en", "target": "en", "text": "to our already strong mix of installed based customers. So our leadership position continues to remain strong and we're continuing to remain differentiated with our portfolio, which is very broad and caters to the need of the entire ecosystem.", "text_tts": "the entire ecosystem", "translate": "to our already strong mix of installed based customers. So our leadership position continues to remain strong and we're continuing to remain differentiated with our portfolio, which is very broad and caters to the need of the entire ecosystem.", "translate_tts": "to our already strong mix of installed based customers So our leadership position continues to remain strong and were continuing to remain differentiated with our portfolio which is very broad and caters to the need of the entire ecosystem", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:53.000", "mode": "azero-full", "language": "en", "target": "en", "text": "The area that has also gained a lot of importance as we went through the last year has been the non terrestrial networks or the satellite cases with five G. And we're also seeing some interesting new use cases associated with release seventeen.", "text_tts": "se seventeen", "translate": "The area that has also gained a lot of importance as we went through the last year has been the non terrestrial networks or the satellite cases with five G. And we're also seeing some interesting new use cases associated with release seventeen.", "translate_tts": "The area that has also gained a lot of importance as we went through the last year has been the non terrestrial networks or the satellite cases with five G And were also seeing some interesting new use cases associated with release seventeen", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:00.406", "mode": "azero-full", "language": "en", "target": "en", "text": "and the research interest across the globe to build organic IP in what comes beyond five G is already kicked off.", "text_tts": "ive G is already kicked off", "translate": "and the research interest across the globe to build organic IP in what comes beyond five G is already kicked off.", "translate_tts": "and the research interest across the globe to build organic IP in what comes beyond five G is already kicked off", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:06.405", "mode": "azero-full", "language": "en", "target": "en", "text": "and Keysight continues to play an early role in partnering with these customers. So when we look at our", "text_tts": "we look at our", "translate": "and Keysight continues to play an early role in partnering with these customers. So when we look at our", "translate_tts": "and Keysight continues to play an early role in partnering with these customers So when we look at our", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:08.851", "mode": "azero-full", "language": "en", "target": "en", "text": "our investment priorities.", "text_tts": "our investment priorities", "translate": "our investment priorities.", "translate_tts": "our investment priorities", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:15.826", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, we're investing in R and D, but and we're focused on that focusing that investment around these next generation themes", "text_tts": "ound these next generation themes", "translate": "Yes, we're investing in R and D, but and we're focused on that focusing that investment around these next generation themes", "translate_tts": "Yes were investing in R and D but and were focused on that focusing that investment around these next generation themes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:23.426", "mode": "azero-full", "language": "en", "target": "en", "text": "which will continue to enable us to be strong and grow the business over the long run at the rates that we've put out at Investor Day.", "text_tts": "at Investor Day", "translate": "which will continue to enable us to be strong and grow the business over the long run at the rates that we've put out at Investor Day.", "translate_tts": "which will continue to enable us to be strong and grow the business over the long run at the rates that weve put out at Investor Day", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:31.334", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. And then a follow up for Neil, Neil, you talked about orders down high single digit.", "text_tts": "h single digit", "translate": "Great. And then a follow up for Neil, Neil, you talked about orders down high single digit.", "translate_tts": "Great And then a follow up for Neil Neil you talked about orders down high single digit", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:42.332", "mode": "azero-full", "language": "en", "target": "en", "text": "in the January quarter because of EISG being downward on historical average. And you're pointing to the April quarter, the revenue dropped because of ESI", "text_tts": "SI", "translate": "in the January quarter because of EISG being downward on historical average. And you're pointing to the April quarter, the revenue dropped because of ESI", "translate_tts": "in the January quarter because of EISG being downward on historical average And youre pointing to the April quarter the revenue dropped because of ESI", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:49.903", "mode": "azero-full", "language": "en", "target": "en", "text": "seasonality. Should we be thinking about orders recovering in the April quarter or coming down with that revenue decline?", "text_tts": "g down with that revenue decline", "translate": "seasonality. Should we be thinking about orders recovering in the April quarter or coming down with that revenue decline?", "translate_tts": "seasonality Should we be thinking about orders recovering in the April quarter or coming down with that revenue decline", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:00.781", "mode": "azero-full", "language": "en", "target": "en", "text": "On core keysight, we would typically see a sequential increase as you move from Q one to Q two. I think we'll need to wait for some time to pass to give you a sense of", "text_tts": "of", "translate": "On core keysight, we would typically see a sequential increase as you move from Q one to Q two. I think we'll need to wait for some time to pass to give you a sense of", "translate_tts": "On core keysight we would typically see a sequential increase as you move from Q one to Q two I think well need to wait for some time to pass to give you a sense of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:11.440", "mode": "azero-full", "language": "en", "target": "en", "text": "how that increase is going to compare to historic norms. But typically, you would see a Q one to Q two increase. And I think based on everything we see at this point, that's what we expect.", "text_tts": "thats what we expect", "translate": "how that increase is going to compare to historic norms. But typically, you would see a Q one to Q two increase. And I think based on everything we see at this point, that's what we expect.", "translate_tts": "how that increase is going to compare to historic norms But typically you would see a Q one to Q two increase And I think based on everything we see at this point thats what we expect", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:14.239", "mode": "azero-full", "language": "en", "target": "en", "text": "Great, thank you.", "text_tts": "Great thank you", "translate": "Great, thank you.", "translate_tts": "Great thank you", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:16.124", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:36:21.803", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Matthew Nicknam with Delta Bank.", "text_tts": "from Matthew Nicknam with Delta Bank", "translate": "Our next question comes from Matthew Nicknam with Delta Bank.", "translate_tts": "Our next question comes from Matthew Nicknam with Delta Bank", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matthew Nicknam)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:36:22.920", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "😊", "events": "🔔💥", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matthew Nicknam)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:36:39.068", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, thank you for taking the questions. I have one follow up to a prior question and one other one for Neil. In terms of the follow up, so we're talking about a softer than seasonal outlook for core keys, stripping out that sixty issue from ESO.", "text_tts": "re keys stripping out that sixty issue from ESO", "translate": "Hey guys, thank you for taking the questions. I have one follow up to a prior question and one other one for Neil. In terms of the follow up, so we're talking about a softer than seasonal outlook for core keys, stripping out that sixty issue from ESO.", "translate_tts": "Hey guys thank you for taking the questions I have one follow up to a prior question and one other one for Neil In terms of the follow up so were talking about a softer than seasonal outlook for core keys stripping out that sixty issue from ESO", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matthew Nicknam)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:36:40.698", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, in fiscal one Q.", "text_tts": "al one Q", "translate": "Okay, in fiscal one Q.", "translate_tts": "Okay in fiscal one Q", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matthew Nicknam)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:36:43.768", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that primarily EISG?", "text_tts": "EISG", "translate": "Is that primarily EISG?", "translate_tts": "Is that primarily EISG", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matthew Nicknam)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:36:55.668", "mode": "azero-full", "language": "en", "target": "en", "text": "are there expectations for more relative stability to sustain in comms and some of the strength to persist in ADG. So we're just sort of unpacking that outlook for fiscal one", "text_tts": "unpacking that outlook for fiscal one", "translate": "are there expectations for more relative stability to sustain in comms and some of the strength to persist in ADG. So we're just sort of unpacking that outlook for fiscal one", "translate_tts": "are there expectations for more relative stability to sustain in comms and some of the strength to persist in ADG So were just sort of unpacking that outlook for fiscal one", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matthew Nicknam)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:37:08.921", "mode": "azero-full", "language": "en", "target": "en", "text": "across the segments. And then maybe for Neil, you're talking about CapEx of about one hundred fifty million. I think at the Analyst Day, it was around the two hundred twenty five million mark for fiscal twenty four. I'm just wondering what's changed.", "text_tts": "ion mark for fiscal twenty four Im just wondering whats changed", "translate": "across the segments. And then maybe for Neil, you're talking about CapEx of about one hundred fifty million. I think at the Analyst Day, it was around the two hundred twenty five million mark for fiscal twenty four. I'm just wondering what's changed.", "translate_tts": "across the segments And then maybe for Neil youre talking about CapEx of about one hundred fifty million I think at the Analyst Day it was around the two hundred twenty five million mark for fiscal twenty four Im just wondering whats changed", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matthew Nicknam)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:37:27.074", "mode": "azero-full", "language": "en", "target": "en", "text": "So on the first question regarding the seasonality, I think you have it mostly right. I think we're experiencing incremental softness in EISG, and then a lot of that is in China and Asia, and that's what we're attributing to the slightly expected higher", "text_tts": "nd thats what were attributing to the slightly expected higher", "translate": "So on the first question regarding the seasonality, I think you have it mostly right. I think we're experiencing incremental softness in EISG, and then a lot of that is in China and Asia, and that's what we're attributing to the slightly expected higher", "translate_tts": "So on the first question regarding the seasonality I think you have it mostly right I think were experiencing incremental softness in EISG and then a lot of that is in China and Asia and thats what were attributing to the slightly expected higher", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matthew Nicknam)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:37:30.961", "mode": "azero-full", "language": "en", "target": "en", "text": "It'll decrease for off of Q four to Q one. And then the second.", "text_tts": "to Q one And then the second", "translate": "It'll decrease for off of Q four to Q one. And then the second.", "translate_tts": "Itll decrease for off of Q four to Q one And then the second", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matthew Nicknam)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:37:38.884", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. On the CapEx, I mean, obviously, the business has been softer this year than we expected.", "text_tts": "expected", "translate": "Yeah. On the CapEx, I mean, obviously, the business has been softer this year than we expected.", "translate_tts": "Yeah On the CapEx I mean obviously the business has been softer this year than we expected", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matthew Nicknam)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:37:53.073", "mode": "azero-full", "language": "en", "target": "en", "text": "And so when you think about investments in capacity and those types of things, we have either canceled in many cases or delayed other programs in response to the current macro environment, which is resulting in the reduced expectations for CapEx going forward.", "text_tts": "ectations for CapEx going forward", "translate": "And so when you think about investments in capacity and those types of things, we have either canceled in many cases or delayed other programs in response to the current macro environment, which is resulting in the reduced expectations for CapEx going forward.", "translate_tts": "And so when you think about investments in capacity and those types of things we have either canceled in many cases or delayed other programs in response to the current macro environment which is resulting in the reduced expectations for CapEx going forward", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matthew Nicknam)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:37:58.081", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you.", "text_tts": "", "translate": "Great. Thank you.", "translate_tts": "Great Thank you", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Deutsche Bank Analyst (Matthew Nicknam)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:37:59.578", "mode": "azero-full", "language": "en", "target": "en", "text": "You're welcome.", "text_tts": "Youre welcome", "translate": "You're welcome.", "translate_tts": "Youre welcome", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:38:00.701", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Yes.", "text_tts": "Thank you Yes", "translate": "Thank you. Yes.", "translate_tts": "Thank you Yes", "is_final": false, "emotion": "😊", "events": "📞🌠🤮👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:38:06.036", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Tim Long with Barclays.", "text_tts": "from Tim Long with Barclays", "translate": "Our next question comes from Tim Long with Barclays.", "translate_tts": "Our next question comes from Tim Long with Barclays", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:38:07.113", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:38:23.678", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Yeah, two if I could. First, on the wireline side, could we talk a little bit more specifically about optical, kind of what you're seeing there, where are we in cycle? It's been a little bit more challenged with some of the companies in the", "text_tts": "re challenged with some of the companies in the", "translate": "Thank you. Yeah, two if I could. First, on the wireline side, could we talk a little bit more specifically about optical, kind of what you're seeing there, where are we in cycle? It's been a little bit more challenged with some of the companies in the", "translate_tts": "Thank you Yeah two if I could First on the wireline side could we talk a little bit more specifically about optical kind of what youre seeing there where are we in cycle Its been a little bit more challenged with some of the companies in the", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:38:27.247", "mode": "azero-full", "language": "en", "target": "en", "text": "System. So if you could just talk about what you're kind of seeing on the physical", "text_tts": "seeing on the physical", "translate": "System. So if you could just talk about what you're kind of seeing on the physical", "translate_tts": "System So if you could just talk about what youre kind of seeing on the physical", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:38:35.094", "mode": "azero-full", "language": "en", "target": "en", "text": "test side as well as Ixia and then just the second one on the defense automation business.", "text_tts": "business", "translate": "test side as well as Ixia and then just the second one on the defense automation business.", "translate_tts": "test side as well as Ixia and then just the second one on the defense automation business", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:38:45.376", "mode": "azero-full", "language": "en", "target": "en", "text": "seems to be continuing rolling along really strong. Could you talk a little bit about sustainability of that kind of defense line over the next multiple quarters? Thank you.", "text_tts": "over the next multiple quarters Thank you", "translate": "seems to be continuing rolling along really strong. Could you talk a little bit about sustainability of that kind of defense line over the next multiple quarters? Thank you.", "translate_tts": "seems to be continuing rolling along really strong Could you talk a little bit about sustainability of that kind of defense line over the next multiple quarters Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:39:00.602", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thank you. Sure. I'd say we've always believed that strategically having both the physical and protocol and having leadership position across both is an advantage and we'll see that play out.", "text_tts": "t play out", "translate": "Yeah, thank you. Sure. I'd say we've always believed that strategically having both the physical and protocol and having leadership position across both is an advantage and we'll see that play out.", "translate_tts": "Yeah thank you Sure Id say weve always believed that strategically having both the physical and protocol and having leadership position across both is an advantage and well see that play out", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:03.020", "mode": "azero-full", "language": "en", "target": "en", "text": "At this point, especially as", "text_tts": "especially as", "translate": "At this point, especially as", "translate_tts": "At this point especially as", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Tim Long)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:09.055", "mode": "azero-full", "language": "en", "target": "en", "text": "as the challenges migrate between surveys and the optical side and the electrical side.", "text_tts": "ptical side and the electrical side", "translate": "as the challenges migrate between surveys and the optical side and the electrical side.", "translate_tts": "as the challenges migrate between surveys and the optical side and the electrical side", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:16.711", "mode": "azero-full", "language": "en", "target": "en", "text": "and our ability to connect the dots for our customers is an advantage for us and we're able to monetize the advantage.", "text_tts": "advantage", "translate": "and our ability to connect the dots for our customers is an advantage for us and we're able to monetize the advantage.", "translate_tts": "and our ability to connect the dots for our customers is an advantage for us and were able to monetize the advantage", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:30.013", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say four hundred gig ethernet still continues to be the predominant investment standard with customers shifting priority to eight hundred and terabit and beyond from a research perspective or development perspective.", "text_tts": "rspective or development perspective", "translate": "I would say four hundred gig ethernet still continues to be the predominant investment standard with customers shifting priority to eight hundred and terabit and beyond from a research perspective or development perspective.", "translate_tts": "I would say four hundred gig ethernet still continues to be the predominant investment standard with customers shifting priority to eight hundred and terabit and beyond from a research perspective or development perspective", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:33.623", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're able to engage across that entire life cycle.", "text_tts": "across that entire life cycle", "translate": "and we're able to engage across that entire life cycle.", "translate_tts": "and were able to engage across that entire life cycle", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:40.075", "mode": "azero-full", "language": "en", "target": "en", "text": "which has caused the sequential uptake we see and we also see some of that. I'll have Mark make some comments on the funnel.", "text_tts": "the funnel", "translate": "which has caused the sequential uptake we see and we also see some of that. I'll have Mark make some comments on the funnel.", "translate_tts": "which has caused the sequential uptake we see and we also see some of that Ill have Mark make some comments on the funnel", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:41.941", "mode": "azero-full", "language": "en", "target": "en", "text": "of opportunities as we look ahead.", "text_tts": "as we look ahead", "translate": "of opportunities as we look ahead.", "translate_tts": "of opportunities as we look ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:46.732", "mode": "azero-full", "language": "en", "target": "en", "text": "on the defense side of the business, again, not only in the US", "text_tts": "n the US", "translate": "on the defense side of the business, again, not only in the US", "translate_tts": "on the defense side of the business again not only in the US", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:51.719", "mode": "azero-full", "language": "en", "target": "en", "text": "But across the globe, the increased spending in technology investments", "text_tts": "estments", "translate": "But across the globe, the increased spending in technology investments", "translate_tts": "But across the globe the increased spending in technology investments", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:54.708", "mode": "azero-full", "language": "en", "target": "en", "text": "in aerospace and defense is a.", "text_tts": "space and defense is a", "translate": "in aerospace and defense is a.", "translate_tts": "in aerospace and defense is a", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:58.446", "mode": "azero-full", "language": "en", "target": "en", "text": "is a trend that's playing out. In the US, I would say", "text_tts": "would say", "translate": "is a trend that's playing out. In the US, I would say", "translate_tts": "is a trend thats playing out In the US I would say", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:01.851", "mode": "azero-full", "language": "en", "target": "en", "text": "the prime contractors have been referencing.", "text_tts": "me contractors have been referencing", "translate": "the prime contractors have been referencing.", "translate_tts": "the prime contractors have been referencing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:16.186", "mode": "azero-full", "language": "en", "target": "en", "text": "growth in backlog and growth in orders. And I think all of that we've seen a stronger uptick, I should say, in the Aerospace Defense business in the most recent quarter, but equally, that bodes well for twenty twenty four. Obviously, we watch the", "text_tts": "ell for twenty twenty four Obviously we watch the", "translate": "growth in backlog and growth in orders. And I think all of that we've seen a stronger uptick, I should say, in the Aerospace Defense business in the most recent quarter, but equally, that bodes well for twenty twenty four. Obviously, we watch the", "translate_tts": "growth in backlog and growth in orders And I think all of that weve seen a stronger uptick I should say in the Aerospace Defense business in the most recent quarter but equally that bodes well for twenty twenty four Obviously we watch the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:20.524", "mode": "azero-full", "language": "en", "target": "en", "text": "Defense budget getting passed because that's an important milestone for that business.", "text_tts": "milestone for that business", "translate": "Defense budget getting passed because that's an important milestone for that business.", "translate_tts": "Defense budget getting passed because thats an important milestone for that business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:24.526", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think given the bipartisan support that exists", "text_tts": "", "translate": "But I think given the bipartisan support that exists", "translate_tts": "But I think given the bipartisan support that exists", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:28.658", "mode": "azero-full", "language": "en", "target": "en", "text": "we can be reasonably confident about the outlook for aerospace and defense.", "text_tts": "e and defense", "translate": "we can be reasonably confident about the outlook for aerospace and defense.", "translate_tts": "we can be reasonably confident about the outlook for aerospace and defense", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:42.934", "mode": "azero-full", "language": "en", "target": "en", "text": "in fiscal twenty four. I'll have Mark make some. Yes, there's not much to add. Satie's covered it well, but what we've seen is this pattern of r amp d and manufacturing on the wireline side and we saw an uptick in eight hundred gigabit manufacturing.", "text_tts": "uptick in eight hundred gigabit manufacturing", "translate": "in fiscal twenty four. I'll have Mark make some. Yes, there's not much to add. Satie's covered it well, but what we've seen is this pattern of r amp d and manufacturing on the wireline side and we saw an uptick in eight hundred gigabit manufacturing.", "translate_tts": "in fiscal twenty four Ill have Mark make some Yes theres not much to add Saties covered it well but what weve seen is this pattern of r amp d and manufacturing on the wireline side and we saw an uptick in eight hundred gigabit manufacturing", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:49.850", "mode": "azero-full", "language": "en", "target": "en", "text": "spend for optical transceivers feeding into network build out and data center upgrades.", "text_tts": "out and data center upgrades", "translate": "spend for optical transceivers feeding into network build out and data center upgrades.", "translate_tts": "spend for optical transceivers feeding into network build out and data center upgrades", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:04.075", "mode": "azero-full", "language": "en", "target": "en", "text": "So we saw a sequential improvement and the funnel would support that continuing. We saw AI server and GPU infrastructure testing also on the physical side, so there's some demand growth there. And as you pointed out, our broader portfolio", "text_tts": "rtfolio", "translate": "So we saw a sequential improvement and the funnel would support that continuing. We saw AI server and GPU infrastructure testing also on the physical side, so there's some demand growth there. And as you pointed out, our broader portfolio", "translate_tts": "So we saw a sequential improvement and the funnel would support that continuing We saw AI server and GPU infrastructure testing also on the physical side so theres some demand growth there And as you pointed out our broader portfolio", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:16.001", "mode": "azero-full", "language": "en", "target": "en", "text": "protocol solutions was reflected in some of our network visibility growth, particularly from enterprise customers. So these are all strengths that we were able to capture during Q four.", "text_tts": "e to capture during Q four", "translate": "protocol solutions was reflected in some of our network visibility growth, particularly from enterprise customers. So these are all strengths that we were able to capture during Q four.", "translate_tts": "protocol solutions was reflected in some of our network visibility growth particularly from enterprise customers So these are all strengths that we were able to capture during Q four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:18.493", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:26.074", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from David Riley Lynn, West Bank of America.", "text_tts": "from David Riley Lynn West Bank of America", "translate": "Our next question comes from David Riley Lynn, West Bank of America.", "translate_tts": "Our next question comes from David Riley Lynn West Bank of America", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:41:27.197", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:41:30.590", "mode": "azero-full", "language": "en", "target": "en", "text": "Good evening. Thank you.", "text_tts": "Good evening Thank you", "translate": "Good evening. Thank you.", "translate_tts": "Good evening Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:41:33.237", "mode": "azero-full", "language": "en", "target": "en", "text": "So, but just", "text_tts": "So but just", "translate": "So, but just", "translate_tts": "So but just", "is_final": false, "emotion": "", "events": "🥴👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:41:33.965", "mode": "azero-full", "language": "en", "target": "en", "text": "really", "text_tts": "really", "translate": "really", "translate_tts": "really", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:41:36.641", "mode": "azero-full", "language": "en", "target": "en", "text": "Quick question on the margins.", "text_tts": "on the margins", "translate": "Quick question on the margins.", "translate_tts": "Quick question on the margins", "is_final": false, "emotion": "", "events": "😮📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:41:38.520", "mode": "azero-full", "language": "en", "target": "en", "text": "If I'm understanding.", "text_tts": "If Im understanding", "translate": "If I'm understanding.", "translate_tts": "If Im understanding", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:41:42.693", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of the seasonality comments on ESI group, that actually should be", "text_tts": "ually should be", "translate": "sort of the seasonality comments on ESI group, that actually should be", "translate_tts": "sort of the seasonality comments on ESI group that actually should be", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:41:43.410", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:41:47.692", "mode": "azero-full", "language": "en", "target": "en", "text": "very modest, but it should be a tailwind to margins in the first quarter.", "text_tts": "in the first quarter", "translate": "very modest, but it should be a tailwind to margins in the first quarter.", "translate_tts": "very modest but it should be a tailwind to margins in the first quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:41:51.034", "mode": "azero-full", "language": "en", "target": "en", "text": "So I completely understand the revenue guidance, but is there any", "text_tts": "understand the revenue guidance but is there any", "translate": "So I completely understand the revenue guidance, but is there any", "translate_tts": "So I completely understand the revenue guidance but is there any", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:41:54.850", "mode": "azero-full", "language": "en", "target": "en", "text": "Anything one time that's implied in the first quarter?", "text_tts": "", "translate": "Anything one time that's implied in the first quarter?", "translate_tts": "Anything one time thats implied in the first quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:41:55.880", "mode": "azero-full", "language": "en", "target": "en", "text": "margin.", "text_tts": "margin", "translate": "margin.", "translate_tts": "margin", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:11.240", "mode": "azero-full", "language": "en", "target": "en", "text": "you should be able to bridge from the Q four results that we just put up to the Q one guide even if you just for the ESI really with two bridging items. The first is the increase in the tax rate from twelve to seventeen", "text_tts": "seventeen", "translate": "you should be able to bridge from the Q four results that we just put up to the Q one guide even if you just for the ESI really with two bridging items. The first is the increase in the tax rate from twelve to seventeen", "translate_tts": "you should be able to bridge from the Q four results that we just put up to the Q one guide even if you just for the ESI really with two bridging items The first is the increase in the tax rate from twelve to seventeen", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:25.640", "mode": "azero-full", "language": "en", "target": "en", "text": "And the second is the implied reduction in revenue, right, which we just talked about goes from thirteen point one one to eleven point eight five. So about one hundred twenty five million dollars reduction in revenue should be sufficient to bridge the delta.", "text_tts": "twenty five million dollars reduction in revenue should be sufficient to bridge the delta", "translate": "And the second is the implied reduction in revenue, right, which we just talked about goes from thirteen point one one to eleven point eight five. So about one hundred twenty five million dollars reduction in revenue should be sufficient to bridge the delta.", "translate_tts": "And the second is the implied reduction in revenue right which we just talked about goes from thirteen point one one to eleven point eight five So about one hundred twenty five million dollars reduction in revenue should be sufficient to bridge the delta", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:27.239", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:34.742", "mode": "azero-full", "language": "en", "target": "en", "text": "And then for the full year, I know there were several project pushouts in semiconductors and other areas.", "text_tts": "r areas", "translate": "And then for the full year, I know there were several project pushouts in semiconductors and other areas.", "translate_tts": "And then for the full year I know there were several project pushouts in semiconductors and other areas", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:38.506", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe more broadly in China. But", "text_tts": "in China But", "translate": "Maybe more broadly in China. But", "translate_tts": "Maybe more broadly in China But", "is_final": false, "emotion": "", "events": "🐔👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BofA Analyst (David Riley)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:44.691", "mode": "azero-full", "language": "en", "target": "en", "text": "could you size sort of the full year impact to orders in fiscal twenty three from those kind of project pushouts?", "text_tts": "of project pushouts", "translate": "could you size sort of the full year impact to orders in fiscal twenty three from those kind of project pushouts?", "translate_tts": "could you size sort of the full year impact to orders in fiscal twenty three from those kind of project pushouts", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:46.476", "mode": "azero-full", "language": "en", "target": "en", "text": "And then you know, look if.", "text_tts": "know look if", "translate": "And then you know, look if.", "translate_tts": "And then you know look if", "is_final": false, "emotion": "", "events": "🌳🌲🚗📢", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:50.286", "mode": "azero-full", "language": "en", "target": "en", "text": "It's always uncertain, but if the construction timeline stayed intact,", "text_tts": "yed intact", "translate": "It's always uncertain, but if the construction timeline stayed intact,", "translate_tts": "Its always uncertain but if the construction timeline stayed intact", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:52.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Should we expect sort of a similar?", "text_tts": "of a similar", "translate": "Should we expect sort of a similar?", "translate_tts": "Should we expect sort of a similar", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:52.507", "mode": "azero-full", "language": "en", "target": "en", "text": "uh", "text_tts": "uh", "translate": "uh", "translate_tts": "uh", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:55.568", "mode": "azero-full", "language": "en", "target": "en", "text": "magnitude to show up in fiscal twenty four.", "text_tts": "in fiscal twenty four", "translate": "magnitude to show up in fiscal twenty four.", "translate_tts": "magnitude to show up in fiscal twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:06.718", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm not sure I follow your question, you know, if people are pushing out and we have confidence that they're ultimately going to take delivery product, generally speaking, we leave those orders on the books.", "text_tts": "we leave those orders on the books", "translate": "I'm not sure I follow your question, you know, if people are pushing out and we have confidence that they're ultimately going to take delivery product, generally speaking, we leave those orders on the books.", "translate_tts": "Im not sure I follow your question you know if people are pushing out and we have confidence that theyre ultimately going to take delivery product generally speaking we leave those orders on the books", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:07.992", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "😔", "events": "📞🌠🥴👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:11.472", "mode": "azero-full", "language": "en", "target": "en", "text": "Are we speaking about semi specifically with with fabs?", "text_tts": "specifically with with fabs", "translate": "Are we speaking about semi specifically with with fabs?", "translate_tts": "Are we speaking about semi specifically with with fabs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:11.768", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that", "text_tts": "Is that", "translate": "Is that", "translate_tts": "Is that", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:19.424", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. So it was revenue and so if it was an order that was tied to a semifab where the construction", "text_tts": "ruction", "translate": "Okay. So it was revenue and so if it was an order that was tied to a semifab where the construction", "translate_tts": "Okay So it was revenue and so if it was an order that was tied to a semifab where the construction", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:20.852", "mode": "azero-full", "language": "en", "target": "en", "text": "itself got plushed.", "text_tts": "itself got plushed", "translate": "itself got plushed.", "translate_tts": "itself got plushed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:22.343", "mode": "azero-full", "language": "en", "target": "en", "text": "that status orders,", "text_tts": "that status orders", "translate": "that status orders,", "translate_tts": "that status orders", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:24.997", "mode": "azero-full", "language": "en", "target": "en", "text": "and you would just recognise the revenue later.", "text_tts": "the revenue later", "translate": "and you would just recognise the revenue later.", "translate_tts": "and you would just recognise the revenue later", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:31.199", "mode": "azero-full", "language": "en", "target": "en", "text": "So you're talking about where deliveries got pushed out of three out of twenty three into twenty four or beyond. Yeah.", "text_tts": "out of twenty three into twenty four or beyond Yeah", "translate": "So you're talking about where deliveries got pushed out of three out of twenty three into twenty four or beyond. Yeah.", "translate_tts": "So youre talking about where deliveries got pushed out of three out of twenty three into twenty four or beyond Yeah", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:35.227", "mode": "azero-full", "language": "en", "target": "en", "text": "Correct. Yeah. So on semi specifically, I think there's two factors. One is", "text_tts": "wo factors One is", "translate": "Correct. Yeah. So on semi specifically, I think there's two factors. One is", "translate_tts": "Correct Yeah So on semi specifically I think theres two factors One is", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:39.024", "mode": "azero-full", "language": "en", "target": "en", "text": "The forward looking demand some of that has been pushed out.", "text_tts": "demand some of that has been pushed out", "translate": "The forward looking demand some of that has been pushed out.", "translate_tts": "The forward looking demand some of that has been pushed out", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:48.951", "mode": "azero-full", "language": "en", "target": "en", "text": "because delays in the fabs. And then the second part is delays of backlog and I think you characterized it right going into late twenty four and early twenty five.", "text_tts": "y four and early twenty five", "translate": "because delays in the fabs. And then the second part is delays of backlog and I think you characterized it right going into late twenty four and early twenty five.", "translate_tts": "because delays in the fabs And then the second part is delays of backlog and I think you characterized it right going into late twenty four and early twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:52.175", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much.", "text_tts": "Thank you very much", "translate": "Thank you very much.", "translate_tts": "Thank you very much", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:54.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:57.517", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for your question.", "text_tts": "Thank you for your question", "translate": "Thank you for your question.", "translate_tts": "Thank you for your question", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:44:00.458", "mode": "azero-full", "language": "en", "target": "en", "text": "That concludes our Q and A session for today.", "text_tts": "and A session for today", "translate": "That concludes our Q and A session for today.", "translate_tts": "That concludes our Q and A session for today", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:44:04.001", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to now turn the call back to Jason Carey for any closing remarks.", "text_tts": "closing remarks", "translate": "I would like to now turn the call back to Jason Carey for any closing remarks.", "translate_tts": "I would like to now turn the call back to Jason Carey for any closing remarks", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:44:10.867", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Sierra, and thank everyone for joining us. Just to wrap up the call, I'll turn it over to Satish and", "text_tts": "Satish and", "translate": "Thank you, Sierra, and thank everyone for joining us. Just to wrap up the call, I'll turn it over to Satish and", "translate_tts": "Thank you Sierra and thank everyone for joining us Just to wrap up the call Ill turn it over to Satish and", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (Investor Relations) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:44:11.447", "mode": "azero-full", "language": "en", "target": "en", "text": "Over to you.", "text_tts": "Over to you", "translate": "Over to you.", "translate_tts": "Over to you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (Investor Relations) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:44:12.963", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Jason.", "text_tts": "Thank you Jason", "translate": "Thank you, Jason.", "translate_tts": "Thank you Jason", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (Investor Relations) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:44:22.569", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to thank all our shareholders for your support of Keysight and I want to let you know we remain incredibly confident in our future and we're continuing to invest.", "text_tts": "nuing to invest", "translate": "I want to thank all our shareholders for your support of Keysight and I want to let you know we remain incredibly confident in our future and we're continuing to invest.", "translate_tts": "I want to thank all our shareholders for your support of Keysight and I want to let you know we remain incredibly confident in our future and were continuing to invest", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (Investor Relations) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:28.461", "mode": "azero-full", "language": "en", "target": "en", "text": "for growth around next generation technology teams, which have strong customer validation.", "text_tts": "strong customer validation", "translate": "for growth around next generation technology teams, which have strong customer validation.", "translate_tts": "for growth around next generation technology teams which have strong customer validation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (Investor Relations) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:36.459", "mode": "azero-full", "language": "en", "target": "en", "text": "While doing so, we're also prudent in our spending and maintaining a strong discipline from an operating perspective.", "text_tts": "an operating perspective", "translate": "While doing so, we're also prudent in our spending and maintaining a strong discipline from an operating perspective.", "translate_tts": "While doing so were also prudent in our spending and maintaining a strong discipline from an operating perspective", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (Investor Relations) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:39.805", "mode": "azero-full", "language": "en", "target": "en", "text": "factoring in the current environment.", "text_tts": "current environment", "translate": "factoring in the current environment.", "translate_tts": "factoring in the current environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (Investor Relations) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:45.451", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, we're also very confident in the free cash flow position of the business, and you've seen us", "text_tts": "youve seen us", "translate": "And finally, we're also very confident in the free cash flow position of the business, and you've seen us", "translate_tts": "And finally were also very confident in the free cash flow position of the business and youve seen us", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (Investor Relations) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:54.244", "mode": "azero-full", "language": "en", "target": "en", "text": "in the most recent quarter, buy back over one hundred percent of our free cash flow in our own shares given the valuation at this time.", "text_tts": "luation at this time", "translate": "in the most recent quarter, buy back over one hundred percent of our free cash flow in our own shares given the valuation at this time.", "translate_tts": "in the most recent quarter buy back over one hundred percent of our free cash flow in our own shares given the valuation at this time", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (Investor Relations) & Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:56.350", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much, and", "text_tts": "and", "translate": "Thank you very much, and", "translate_tts": "Thank you very much and", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (Investor Relations) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:44:58.210", "mode": "azero-full", "language": "en", "target": "en", "text": "Hope you have a good rest of your day.", "text_tts": "rest of your day", "translate": "Hope you have a good rest of your day.", "translate_tts": "Hope you have a good rest of your day", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "232bb168-186c-469c-b518-841608d46736", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (Investor Relations) & Satish Janishakaran (CEO)", "text_emotion": "sadness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Keysight_Technologies_Q1_2024_Earnings_Conference_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Keysight_Technologies_Q1_2024_Earnings_Conference_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..956f660d55a094007b028c31f340ff296f6160cb --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Keysight_Technologies_Q1_2024_Earnings_Conference_Call_Emotion.txt @@ -0,0 +1,580 @@ +{"timestamp": "2025-07-17 03:59:24.761", "mode": "azero-full", "language": "en", "target": "en", "text": "Good day, ladies and gentlemen, and welcome to the Keysight Technologies Fiscal First Quarter twenty twenty four Earnings Conference Call.", "text_tts": "twenty twenty four Earnings Conference Call", "translate": "Good day, ladies and gentlemen, and welcome to the Keysight Technologies Fiscal First Quarter twenty twenty four Earnings Conference Call.", "translate_tts": "Good day ladies and gentlemen and welcome to the Keysight Technologies Fiscal First Quarter twenty twenty four Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joel (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:27.218", "mode": "azero-full", "language": "en", "target": "en", "text": "My name is Joel, and I will be your lead operator today.", "text_tts": "today", "translate": "My name is Joel, and I will be your lead operator today.", "translate_tts": "My name is Joel and I will be your lead operator today", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joel (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:31.877", "mode": "azero-full", "language": "en", "target": "en", "text": "If at any time during the conference you need to reach an operator, please press Star Zero.", "text_tts": "an operator please press Star Zero", "translate": "If at any time during the conference you need to reach an operator, please press Star Zero.", "translate_tts": "If at any time during the conference you need to reach an operator please press Star Zero", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joel (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:37.799", "mode": "azero-full", "language": "en", "target": "en", "text": "This call is being recorded today, Tuesday, february twentieth, twenty twenty four, at one thirty PM Pacific time.", "text_tts": "twenty twenty four at one thirty PM Pacific time", "translate": "This call is being recorded today, Tuesday, february twentieth, twenty twenty four, at one thirty PM Pacific time.", "translate_tts": "This call is being recorded today Tuesday february twentieth twenty twenty four at one thirty PM Pacific time", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joel (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:43.461", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to hand the call over to Jason Carey, Vice President, Treasurer and Investor Relations.", "text_tts": "y Vice President Treasurer and Investor Relations", "translate": "I would now like to hand the call over to Jason Carey, Vice President, Treasurer and Investor Relations.", "translate_tts": "I would now like to hand the call over to Jason Carey Vice President Treasurer and Investor Relations", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joel (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:44.878", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead, Mr. Carey.", "text_tts": "Please go ahead Mr Carey", "translate": "Please go ahead, Mr. Carey.", "translate_tts": "Please go ahead Mr Carey", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:00.427", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you and welcome, everyone, to Keysight's First Quarter Earnings Conference Call for Fiscal Year twenty twenty four. Joining me are Keysight's President and CEO, Satish Janishakaran, and our CFO, Neil Doherty. In the Q and A session, we'll be joined by Chief Customer Officer, Mark Wallace.", "text_tts": "ef Customer Officer Mark Wallace", "translate": "Thank you and welcome, everyone, to Keysight's First Quarter Earnings Conference Call for Fiscal Year twenty twenty four. Joining me are Keysight's President and CEO, Satish Janishakaran, and our CFO, Neil Doherty. In the Q and A session, we'll be joined by Chief Customer Officer, Mark Wallace.", "translate_tts": "Thank you and welcome everyone to Keysights First Quarter Earnings Conference Call for Fiscal Year twenty twenty four Joining me are Keysights President and CEO Satish Janishakaran and our CFO Neil Doherty In the Q and A session well be joined by Chief Customer Officer Mark Wallace", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:09.129", "mode": "azero-full", "language": "en", "target": "en", "text": "The press release and information to supplement today's discussion are on our website at investor dot keysight dot com under Financial Information and Quarterly Reports.", "text_tts": "Information and Quarterly Reports", "translate": "The press release and information to supplement today's discussion are on our website at investor dot keysight dot com under Financial Information and Quarterly Reports.", "translate_tts": "The press release and information to supplement todays discussion are on our website at investor dot keysight dot com under Financial Information and Quarterly Reports", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:12.408", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's comments will refer to non GAAP financial measures.", "text_tts": "will refer to non GAAP financial measures", "translate": "Today's comments will refer to non GAAP financial measures.", "translate_tts": "Todays comments will refer to non GAAP financial measures", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:19.520", "mode": "azero-full", "language": "en", "target": "en", "text": "We will also make reference to core growth, which excludes the impact of currency movements and acquisitions or divestitures,", "text_tts": "or divestitures", "translate": "We will also make reference to core growth, which excludes the impact of currency movements and acquisitions or divestitures,", "translate_tts": "We will also make reference to core growth which excludes the impact of currency movements and acquisitions or divestitures", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:20.956", "mode": "azero-full", "language": "en", "target": "en", "text": "completed within the last twelve months.", "text_tts": "the last twelve months", "translate": "completed within the last twelve months.", "translate_tts": "completed within the last twelve months", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:29.316", "mode": "azero-full", "language": "en", "target": "en", "text": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all comparisons are on a year over year basis, unless otherwise noted.", "text_tts": "basis unless otherwise noted", "translate": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all comparisons are on a year over year basis, unless otherwise noted.", "translate_tts": "The most directly comparable GAAP financial metrics and reconciliations are on our website and all comparisons are on a year over year basis unless otherwise noted", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:34.016", "mode": "azero-full", "language": "en", "target": "en", "text": "We will make forward looking statements about the financial performance of the company on today's call.", "text_tts": "of the company on todays call", "translate": "We will make forward looking statements about the financial performance of the company on today's call.", "translate_tts": "We will make forward looking statements about the financial performance of the company on todays call", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:46.781", "mode": "azero-full", "language": "en", "target": "en", "text": "These statements are subject to risks and uncertainties and are only valid as of today. We assume no obligation to update them and encourage you to review our recent SEC filings for a more complete view of these risks and other factors.", "text_tts": "view of these risks and other factors", "translate": "These statements are subject to risks and uncertainties and are only valid as of today. We assume no obligation to update them and encourage you to review our recent SEC filings for a more complete view of these risks and other factors.", "translate_tts": "These statements are subject to risks and uncertainties and are only valid as of today We assume no obligation to update them and encourage you to review our recent SEC filings for a more complete view of these risks and other factors", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:53.976", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, management is scheduled to participate in upcoming investor conferences hosted by Susquehanna and Morgan Stanley.", "text_tts": "Morgan Stanley", "translate": "Lastly, management is scheduled to participate in upcoming investor conferences hosted by Susquehanna and Morgan Stanley.", "translate_tts": "Lastly management is scheduled to participate in upcoming investor conferences hosted by Susquehanna and Morgan Stanley", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:56.045", "mode": "azero-full", "language": "en", "target": "en", "text": "And now I will turn the call over to Satish.", "text_tts": "the call over to Satish", "translate": "And now I will turn the call over to Satish.", "translate_tts": "And now I will turn the call over to Satish", "is_final": false, "emotion": "", "events": "🤲👂🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:00.350", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon, everyone, and thank you for joining us today.", "text_tts": "us today", "translate": "Good afternoon, everyone, and thank you for joining us today.", "translate_tts": "Good afternoon everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "📞✨👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:03.674", "mode": "azero-full", "language": "en", "target": "en", "text": "My comments will focus on three key headlines.", "text_tts": "focus on three key headlines", "translate": "My comments will focus on three key headlines.", "translate_tts": "My comments will focus on three key headlines", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:04.444", "mode": "azero-full", "language": "en", "target": "en", "text": "First,", "text_tts": "First", "translate": "First,", "translate_tts": "First", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:08.940", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight delivered revenue of one point three billion dollars.", "text_tts": "d revenue of one point three billion dollars", "translate": "Keysight delivered revenue of one point three billion dollars.", "translate_tts": "Keysight delivered revenue of one point three billion dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:12.321", "mode": "azero-full", "language": "en", "target": "en", "text": "and earnings per share of one dollar and sixty three cents,", "text_tts": "three cents", "translate": "and earnings per share of one dollar and sixty three cents,", "translate_tts": "and earnings per share of one dollar and sixty three cents", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:14.756", "mode": "azero-full", "language": "en", "target": "en", "text": "both of which exceeded the high end of our guidance.", "text_tts": "exceeded the high end of our guidance", "translate": "both of which exceeded the high end of our guidance.", "translate_tts": "both of which exceeded the high end of our guidance", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:17.324", "mode": "azero-full", "language": "en", "target": "en", "text": "Given the current market conditions,", "text_tts": "market conditions", "translate": "Given the current market conditions,", "translate_tts": "Given the current market conditions", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:23.641", "mode": "azero-full", "language": "en", "target": "en", "text": "These results reflect the Keysight team's strong execution and resilience of our financial model.", "text_tts": "model", "translate": "These results reflect the Keysight team's strong execution and resilience of our financial model.", "translate_tts": "These results reflect the Keysight teams strong execution and resilience of our financial model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:25.100", "mode": "azero-full", "language": "en", "target": "en", "text": "Second.", "text_tts": "Second", "translate": "Second.", "translate_tts": "Second", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:30.814", "mode": "azero-full", "language": "en", "target": "en", "text": "Orders were one point two billion dollars as the demand environment remains constrained.", "text_tts": "emand environment remains constrained", "translate": "Orders were one point two billion dollars as the demand environment remains constrained.", "translate_tts": "Orders were one point two billion dollars as the demand environment remains constrained", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:01:35.930", "mode": "azero-full", "language": "en", "target": "en", "text": "as certain markets continue to normalize from post pandemic spending levels", "text_tts": "spending levels", "translate": "as certain markets continue to normalize from post pandemic spending levels", "translate_tts": "as certain markets continue to normalize from post pandemic spending levels", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:37.767", "mode": "azero-full", "language": "en", "target": "en", "text": "Our aerospace, defense and government", "text_tts": "defense and government", "translate": "Our aerospace, defense and government", "translate_tts": "Our aerospace defense and government", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:40.119", "mode": "azero-full", "language": "en", "target": "en", "text": "and network and data center businesses.", "text_tts": "and data center businesses", "translate": "and network and data center businesses.", "translate_tts": "and network and data center businesses", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:44.429", "mode": "azero-full", "language": "en", "target": "en", "text": "grew, highlighting the benefit of our diverse end market exposure.", "text_tts": "market exposure", "translate": "grew, highlighting the benefit of our diverse end market exposure.", "translate_tts": "grew highlighting the benefit of our diverse end market exposure", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:50.286", "mode": "azero-full", "language": "en", "target": "en", "text": "customer engagement and collaborations on next generation themes remain strong.", "text_tts": "main strong", "translate": "customer engagement and collaborations on next generation themes remain strong.", "translate_tts": "customer engagement and collaborations on next generation themes remain strong", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:57.739", "mode": "azero-full", "language": "en", "target": "en", "text": "The adoption of new use cases such as AI is driving new activity and investment across the ecosystem.", "text_tts": "across the ecosystem", "translate": "The adoption of new use cases such as AI is driving new activity and investment across the ecosystem.", "translate_tts": "The adoption of new use cases such as AI is driving new activity and investment across the ecosystem", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:02.804", "mode": "azero-full", "language": "en", "target": "en", "text": "However, we're not factoring in a strong recovery this fiscal year.", "text_tts": "toring in a strong recovery this fiscal year", "translate": "However, we're not factoring in a strong recovery this fiscal year.", "translate_tts": "However were not factoring in a strong recovery this fiscal year", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:02:05.997", "mode": "azero-full", "language": "en", "target": "en", "text": "Our base case scenario is for a modest first half.", "text_tts": "scenario is for a modest first half", "translate": "Our base case scenario is for a modest first half.", "translate_tts": "Our base case scenario is for a modest first half", "is_final": false, "emotion": "", "events": "👨📯📞👂🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:08.946", "mode": "azero-full", "language": "en", "target": "en", "text": "to second half improvement in orders and revenue.", "text_tts": "improvement in orders and revenue", "translate": "to second half improvement in orders and revenue.", "translate_tts": "to second half improvement in orders and revenue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:10.016", "mode": "azero-full", "language": "en", "target": "en", "text": "Third.", "text_tts": "Third", "translate": "Third.", "translate_tts": "Third", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:12.818", "mode": "azero-full", "language": "en", "target": "en", "text": "Keyside continues to be well positioned.", "text_tts": "to be well positioned", "translate": "Keyside continues to be well positioned.", "translate_tts": "Keyside continues to be well positioned", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:15.361", "mode": "azero-full", "language": "en", "target": "en", "text": "for outperformance into a market recovery.", "text_tts": "performance into a market recovery", "translate": "for outperformance into a market recovery.", "translate_tts": "for outperformance into a market recovery", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:19.293", "mode": "azero-full", "language": "en", "target": "en", "text": "We are investing to enhance our market leadership,", "text_tts": "to enhance our market leadership", "translate": "We are investing to enhance our market leadership,", "translate_tts": "We are investing to enhance our market leadership", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:22.762", "mode": "azero-full", "language": "en", "target": "en", "text": "and expand our broad portfolio of leading solutions.", "text_tts": "our broad portfolio of leading solutions", "translate": "and expand our broad portfolio of leading solutions.", "translate_tts": "and expand our broad portfolio of leading solutions", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:31.119", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also pleased to have completed the acquisition of ESI ahead of schedule and extend a warm welcome to the team.", "text_tts": "extend a warm welcome to the team", "translate": "We are also pleased to have completed the acquisition of ESI ahead of schedule and extend a warm welcome to the team.", "translate_tts": "We are also pleased to have completed the acquisition of ESI ahead of schedule and extend a warm welcome to the team", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:34.384", "mode": "azero-full", "language": "en", "target": "en", "text": "along with our existing EDA business,", "text_tts": "existing EDA business", "translate": "along with our existing EDA business,", "translate_tts": "along with our existing EDA business", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:42.982", "mode": "azero-full", "language": "en", "target": "en", "text": "The addition of ESI further expands our software solutions for simulation and emulation, a market with favorable growth attributes", "text_tts": "favorable growth attributes", "translate": "The addition of ESI further expands our software solutions for simulation and emulation, a market with favorable growth attributes", "translate_tts": "The addition of ESI further expands our software solutions for simulation and emulation a market with favorable growth attributes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:46.630", "mode": "azero-full", "language": "en", "target": "en", "text": "as the virtualization of design and prototyping increases.", "text_tts": "ization of design and prototyping increases", "translate": "as the virtualization of design and prototyping increases.", "translate_tts": "as the virtualization of design and prototyping increases", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:53.504", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's begin with a brief overview of Keysight's first quarter performance.", "text_tts": "sights first quarter performance", "translate": "Now let's begin with a brief overview of Keysight's first quarter performance.", "translate_tts": "Now lets begin with a brief overview of Keysights first quarter performance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:57.661", "mode": "azero-full", "language": "en", "target": "en", "text": "Market conditions were largely unchanged from the prior quarter.", "text_tts": "were largely unchanged from the prior quarter", "translate": "Market conditions were largely unchanged from the prior quarter.", "translate_tts": "Market conditions were largely unchanged from the prior quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:07.118", "mode": "azero-full", "language": "en", "target": "en", "text": "Across our end markets, investment in R and D remained steady, while manufacturing and overall economic activity in Asia continued to moderate.", "text_tts": "vity in Asia continued to moderate", "translate": "Across our end markets, investment in R and D remained steady, while manufacturing and overall economic activity in Asia continued to moderate.", "translate_tts": "Across our end markets investment in R and D remained steady while manufacturing and overall economic activity in Asia continued to moderate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:11.595", "mode": "azero-full", "language": "en", "target": "en", "text": "First quarter orders were one point two billion dollars.", "text_tts": "were one point two billion dollars", "translate": "First quarter orders were one point two billion dollars.", "translate_tts": "First quarter orders were one point two billion dollars", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:12.693", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue.", "text_tts": "revenue", "translate": "revenue.", "translate_tts": "revenue", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:18.058", "mode": "azero-full", "language": "en", "target": "en", "text": "one point three billion dollars and earnings per share of one dollar sixty three cents", "text_tts": "of one dollar sixty three cents", "translate": "one point three billion dollars and earnings per share of one dollar sixty three cents", "translate_tts": "one point three billion dollars and earnings per share of one dollar sixty three cents", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:22.171", "mode": "azero-full", "language": "en", "target": "en", "text": "were above our guidance and we generated strong cash flow.", "text_tts": "idance and we generated strong cash flow", "translate": "were above our guidance and we generated strong cash flow.", "translate_tts": "were above our guidance and we generated strong cash flow", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:29.931", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross margins across the business were strong. And including ESI, we achieved a record sixty seven percent", "text_tts": "sixty seven percent", "translate": "Gross margins across the business were strong. And including ESI, we achieved a record sixty seven percent", "translate_tts": "Gross margins across the business were strong And including ESI we achieved a record sixty seven percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:32.492", "mode": "azero-full", "language": "en", "target": "en", "text": "demonstrating the differentiation of our solutions.", "text_tts": "differentiation of our solutions", "translate": "demonstrating the differentiation of our solutions.", "translate_tts": "demonstrating the differentiation of our solutions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:41.928", "mode": "azero-full", "language": "en", "target": "en", "text": "Operating margin was twenty eight percent, reflecting expense discipline and cost actions that we have taken over the past quarter and last year.", "text_tts": "ver the past quarter and last year", "translate": "Operating margin was twenty eight percent, reflecting expense discipline and cost actions that we have taken over the past quarter and last year.", "translate_tts": "Operating margin was twenty eight percent reflecting expense discipline and cost actions that we have taken over the past quarter and last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:44.424", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our business segments.", "text_tts": "business segments", "translate": "Turning to our business segments.", "translate_tts": "Turning to our business segments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:52.451", "mode": "azero-full", "language": "en", "target": "en", "text": "Communication Solutions Group revenue declined relative to a strong compare last year, which was driven by robust backlog conversion.", "text_tts": "backlog conversion", "translate": "Communication Solutions Group revenue declined relative to a strong compare last year, which was driven by robust backlog conversion.", "translate_tts": "Communication Solutions Group revenue declined relative to a strong compare last year which was driven by robust backlog conversion", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:04:01.294", "mode": "azero-full", "language": "en", "target": "en", "text": "quarter one gross margin was a record sixty eight percent, reflecting a greater mix of software and higher value solutions.", "text_tts": "software and higher value solutions", "translate": "quarter one gross margin was a record sixty eight percent, reflecting a greater mix of software and higher value solutions.", "translate_tts": "quarter one gross margin was a record sixty eight percent reflecting a greater mix of software and higher value solutions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:02.097", "mode": "azero-full", "language": "en", "target": "en", "text": "orders.", "text_tts": "orders", "translate": "orders.", "translate_tts": "orders", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:04:04.180", "mode": "azero-full", "language": "en", "target": "en", "text": "were in line with expectations.", "text_tts": "with expectations", "translate": "were in line with expectations.", "translate_tts": "were in line with expectations", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:04:07.662", "mode": "azero-full", "language": "en", "target": "en", "text": "with strength in aerospace, defense and government,", "text_tts": "in aerospace defense and government", "translate": "with strength in aerospace, defense and government,", "translate_tts": "with strength in aerospace defense and government", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:04:11.316", "mode": "azero-full", "language": "en", "target": "en", "text": "and the wireline business, while wireless continues to normalize.", "text_tts": "business while wireless continues to normalize", "translate": "and the wireline business, while wireless continues to normalize.", "translate_tts": "and the wireline business while wireless continues to normalize", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:04:18.192", "mode": "azero-full", "language": "en", "target": "en", "text": "Aerospace, defense and government revenue declined while orders grew year over year.", "text_tts": "year over year", "translate": "Aerospace, defense and government revenue declined while orders grew year over year.", "translate_tts": "Aerospace defense and government revenue declined while orders grew year over year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:04:20.671", "mode": "azero-full", "language": "en", "target": "en", "text": "Spending levels remain elevated.", "text_tts": "levels remain elevated", "translate": "Spending levels remain elevated.", "translate_tts": "Spending levels remain elevated", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:04:22.171", "mode": "azero-full", "language": "en", "target": "en", "text": "as governments around the world.", "text_tts": "around the world", "translate": "as governments around the world.", "translate_tts": "as governments around the world", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:04:27.852", "mode": "azero-full", "language": "en", "target": "en", "text": "prioritize investments in defense modernization, space and satellite applications.", "text_tts": "satellite applications", "translate": "prioritize investments in defense modernization, space and satellite applications.", "translate_tts": "prioritize investments in defense modernization space and satellite applications", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:04:32.928", "mode": "azero-full", "language": "en", "target": "en", "text": "We are scaling our threat emulation offerings to a broader set of customers", "text_tts": "set of customers", "translate": "We are scaling our threat emulation offerings to a broader set of customers", "translate_tts": "We are scaling our threat emulation offerings to a broader set of customers", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:04:40.409", "mode": "azero-full", "language": "en", "target": "en", "text": "for electromagnetic spectrum operation applications in the US and Europe, resulting in key wins at large primes.", "text_tts": "n key wins at large primes", "translate": "for electromagnetic spectrum operation applications in the US and Europe, resulting in key wins at large primes.", "translate_tts": "for electromagnetic spectrum operation applications in the US and Europe resulting in key wins at large primes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:49.393", "mode": "azero-full", "language": "en", "target": "en", "text": "Our space and satellite solutions drove businesses this quarter for new space modules and low Earth orbit applications.", "text_tts": "Earth orbit applications", "translate": "Our space and satellite solutions drove businesses this quarter for new space modules and low Earth orbit applications.", "translate_tts": "Our space and satellite solutions drove businesses this quarter for new space modules and low Earth orbit applications", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:57.937", "mode": "azero-full", "language": "en", "target": "en", "text": "Leveraging our protocol and digital twin capabilities, we partnered with Lockheed Martin and a broad set of technology leaders", "text_tts": "d set of technology leaders", "translate": "Leveraging our protocol and digital twin capabilities, we partnered with Lockheed Martin and a broad set of technology leaders", "translate_tts": "Leveraging our protocol and digital twin capabilities we partnered with Lockheed Martin and a broad set of technology leaders", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:06.074", "mode": "azero-full", "language": "en", "target": "en", "text": "to successfully demonstrate a secure five G and data link network that integrates land, air and space operations.", "text_tts": "air and space operations", "translate": "to successfully demonstrate a secure five G and data link network that integrates land, air and space operations.", "translate_tts": "to successfully demonstrate a secure five G and data link network that integrates land air and space operations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:09.333", "mode": "azero-full", "language": "en", "target": "en", "text": "In commercial communications,", "text_tts": "communications", "translate": "In commercial communications,", "translate_tts": "In commercial communications", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:11.228", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer spending remains cautious.", "text_tts": "ains cautious", "translate": "Customer spending remains cautious.", "translate_tts": "Customer spending remains cautious", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:14.650", "mode": "azero-full", "language": "en", "target": "en", "text": "While we're not seeing a market recovery yet,", "text_tts": "seeing a market recovery yet", "translate": "While we're not seeing a market recovery yet,", "translate_tts": "While were not seeing a market recovery yet", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:19.244", "mode": "azero-full", "language": "en", "target": "en", "text": "Industry inventories are slowly returning to normalized levels.", "text_tts": "vels", "translate": "Industry inventories are slowly returning to normalized levels.", "translate_tts": "Industry inventories are slowly returning to normalized levels", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:26.091", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, smartphone sales in the fourth quarter of twenty twenty three grew meaningfully for the first time", "text_tts": "the first time", "translate": "For example, smartphone sales in the fourth quarter of twenty twenty three grew meaningfully for the first time", "translate_tts": "For example smartphone sales in the fourth quarter of twenty twenty three grew meaningfully for the first time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:27.490", "mode": "azero-full", "language": "en", "target": "en", "text": "since mid twenty twenty one.", "text_tts": "twenty twenty one", "translate": "since mid twenty twenty one.", "translate_tts": "since mid twenty twenty one", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:30.332", "mode": "azero-full", "language": "en", "target": "en", "text": "In our wireless business,", "text_tts": "In our wireless business", "translate": "In our wireless business,", "translate_tts": "In our wireless business", "is_final": false, "emotion": "😡", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:35.451", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer engagements remain high with ongoing R and D activity in advanced technologies.", "text_tts": "activity in advanced technologies", "translate": "Customer engagements remain high with ongoing R and D activity in advanced technologies.", "translate_tts": "Customer engagements remain high with ongoing R and D activity in advanced technologies", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:39.121", "mode": "azero-full", "language": "en", "target": "en", "text": "This results in software and service upgrades.", "text_tts": "in software and service upgrades", "translate": "This results in software and service upgrades.", "translate_tts": "This results in software and service upgrades", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:42.421", "mode": "azero-full", "language": "en", "target": "en", "text": "that contributed to higher gross margins in the quarter.", "text_tts": "to higher gross margins in the quarter", "translate": "that contributed to higher gross margins in the quarter.", "translate_tts": "that contributed to higher gross margins in the quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:45.118", "mode": "azero-full", "language": "en", "target": "en", "text": "five G standards continue to progress", "text_tts": "continue to progress", "translate": "five G standards continue to progress", "translate_tts": "five G standards continue to progress", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:48.257", "mode": "azero-full", "language": "en", "target": "en", "text": "and are driving a wide range of new use cases.", "text_tts": "cases", "translate": "and are driving a wide range of new use cases.", "translate_tts": "and are driving a wide range of new use cases", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:51.057", "mode": "azero-full", "language": "en", "target": "en", "text": "and features for ongoing network deployment.", "text_tts": "for ongoing network deployment", "translate": "and features for ongoing network deployment.", "translate_tts": "and features for ongoing network deployment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:54.632", "mode": "azero-full", "language": "en", "target": "en", "text": "New band combinations are expected to be added to", "text_tts": "combinations are expected to be added to", "translate": "New band combinations are expected to be added to", "translate_tts": "New band combinations are expected to be added to", "is_final": false, "emotion": "🤢", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:58.522", "mode": "azero-full", "language": "en", "target": "en", "text": "to the three GPP standard this year, driving certification needs.", "text_tts": "GPP standard this year driving certification needs", "translate": "to the three GPP standard this year, driving certification needs.", "translate_tts": "to the three GPP standard this year driving certification needs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:06:13.391", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, we hosted global certification forum that brought together industry leaders across a broad array of sectors to collaborate on certification requirements for network and device interoperability and performance.", "text_tts": "interoperability and performance", "translate": "This quarter, we hosted global certification forum that brought together industry leaders across a broad array of sectors to collaborate on certification requirements for network and device interoperability and performance.", "translate_tts": "This quarter we hosted global certification forum that brought together industry leaders across a broad array of sectors to collaborate on certification requirements for network and device interoperability and performance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:06:21.565", "mode": "azero-full", "language": "en", "target": "en", "text": "Next week, at Mobile World Congress, we will be demonstrating over a dozen solutions for five G, Open RAN,", "text_tts": "five G Open RAN", "translate": "Next week, at Mobile World Congress, we will be demonstrating over a dozen solutions for five G, Open RAN,", "translate_tts": "Next week at Mobile World Congress we will be demonstrating over a dozen solutions for five G Open RAN", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:23.376", "mode": "azero-full", "language": "en", "target": "en", "text": "Satellite connectivity.", "text_tts": "ity", "translate": "Satellite connectivity.", "translate_tts": "Satellite connectivity", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:30.532", "mode": "azero-full", "language": "en", "target": "en", "text": "AI and early six G capabilities, many of which will be showcased in partnership with industry leading customers.", "text_tts": "th industry leading customers", "translate": "AI and early six G capabilities, many of which will be showcased in partnership with industry leading customers.", "translate_tts": "AI and early six G capabilities many of which will be showcased in partnership with industry leading customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:36.658", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to our wireline business, we saw order growth for our data center solutions.", "text_tts": "r data center solutions", "translate": "Moving to our wireline business, we saw order growth for our data center solutions.", "translate_tts": "Moving to our wireline business we saw order growth for our data center solutions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:06:44.047", "mode": "azero-full", "language": "en", "target": "en", "text": "Orders for four hundred and eight hundred gig solutions, both in R and D and manufacturing, grew double digits.", "text_tts": "and manufacturing grew double digits", "translate": "Orders for four hundred and eight hundred gig solutions, both in R and D and manufacturing, grew double digits.", "translate_tts": "Orders for four hundred and eight hundred gig solutions both in R and D and manufacturing grew double digits", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:57.695", "mode": "azero-full", "language": "en", "target": "en", "text": "We also achieved a key milestone in partnership with Marvell by enabling test and verification of their new ultra high speed networking chip designed for next generation AI driven cloud applications.", "text_tts": "n AI driven cloud applications", "translate": "We also achieved a key milestone in partnership with Marvell by enabling test and verification of their new ultra high speed networking chip designed for next generation AI driven cloud applications.", "translate_tts": "We also achieved a key milestone in partnership with Marvell by enabling test and verification of their new ultra high speed networking chip designed for next generation AI driven cloud applications", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:03.482", "mode": "azero-full", "language": "en", "target": "en", "text": "The adoption of AI is clearly lifting activity across the entire data center ecosystem.", "text_tts": "the entire data center ecosystem", "translate": "The adoption of AI is clearly lifting activity across the entire data center ecosystem.", "translate_tts": "The adoption of AI is clearly lifting activity across the entire data center ecosystem", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:12.947", "mode": "azero-full", "language": "en", "target": "en", "text": "As the industry deploys AI infrastructure at scale, we expect the demand for high speed networking and computing capabilities to grow.", "text_tts": "networking and computing capabilities to grow", "translate": "As the industry deploys AI infrastructure at scale, we expect the demand for high speed networking and computing capabilities to grow.", "translate_tts": "As the industry deploys AI infrastructure at scale we expect the demand for high speed networking and computing capabilities to grow", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:15.887", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to the Electronic Industrial Solutions Group.", "text_tts": "Electronic Industrial Solutions Group", "translate": "Turning to the Electronic Industrial Solutions Group.", "translate_tts": "Turning to the Electronic Industrial Solutions Group", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:21.557", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue was down, reflecting ongoing normalization from outsized demand in the prior year.", "text_tts": "in the prior year", "translate": "Revenue was down, reflecting ongoing normalization from outsized demand in the prior year.", "translate_tts": "Revenue was down reflecting ongoing normalization from outsized demand in the prior year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:07:28.531", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer spending remains cautious as market conditions, particularly in manufacturing and regionally in China, were weaker.", "text_tts": "e weaker", "translate": "Customer spending remains cautious as market conditions, particularly in manufacturing and regionally in China, were weaker.", "translate_tts": "Customer spending remains cautious as market conditions particularly in manufacturing and regionally in China were weaker", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:36.306", "mode": "azero-full", "language": "en", "target": "en", "text": "Underneath the macro headlines, we see pockets of growth where customers are leaning in and investing to address new use cases", "text_tts": "ddress new use cases", "translate": "Underneath the macro headlines, we see pockets of growth where customers are leaning in and investing to address new use cases", "translate_tts": "Underneath the macro headlines we see pockets of growth where customers are leaning in and investing to address new use cases", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:38.873", "mode": "azero-full", "language": "en", "target": "en", "text": "and emerging technologies across multiple end markets.", "text_tts": "across multiple end markets", "translate": "and emerging technologies across multiple end markets.", "translate_tts": "and emerging technologies across multiple end markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:44.925", "mode": "azero-full", "language": "en", "target": "en", "text": "In semiconductor, the market environment is mixed.", "text_tts": "the market environment is mixed", "translate": "In semiconductor, the market environment is mixed.", "translate_tts": "In semiconductor the market environment is mixed", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:07:49.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite the improved industry outlook for overall fab investments,", "text_tts": "investments", "translate": "Despite the improved industry outlook for overall fab investments,", "translate_tts": "Despite the improved industry outlook for overall fab investments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:57.136", "mode": "azero-full", "language": "en", "target": "en", "text": "Foundry customers continued to push out large projects due to delays in construction and production time lines.", "text_tts": "ys in construction and production time lines", "translate": "Foundry customers continued to push out large projects due to delays in construction and production time lines.", "translate_tts": "Foundry customers continued to push out large projects due to delays in construction and production time lines", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:02.712", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, we saw a strong demand for Keysight's proprietary interferometer system", "text_tts": "eysights proprietary interferometer system", "translate": "At the same time, we saw a strong demand for Keysight's proprietary interferometer system", "translate_tts": "At the same time we saw a strong demand for Keysights proprietary interferometer system", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:06.445", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by industry progression in EUV technology.", "text_tts": "industry progression in EUV technology", "translate": "driven by industry progression in EUV technology.", "translate_tts": "driven by industry progression in EUV technology", "is_final": false, "emotion": "", "events": "👨📯🃏👂🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:14.850", "mode": "azero-full", "language": "en", "target": "en", "text": "Next generation performance requirements for new AI driven data center and ADAS use cases are also driving investments.", "text_tts": "es are also driving investments", "translate": "Next generation performance requirements for new AI driven data center and ADAS use cases are also driving investments.", "translate_tts": "Next generation performance requirements for new AI driven data center and ADAS use cases are also driving investments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:22.660", "mode": "azero-full", "language": "en", "target": "en", "text": "and we saw some improvement this quarter in memory related demand as well as mature process capacity in China.", "text_tts": "capacity in China", "translate": "and we saw some improvement this quarter in memory related demand as well as mature process capacity in China.", "translate_tts": "and we saw some improvement this quarter in memory related demand as well as mature process capacity in China", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:24.487", "mode": "azero-full", "language": "en", "target": "en", "text": "in automotive.", "text_tts": "in automotive", "translate": "in automotive.", "translate_tts": "in automotive", "is_final": false, "emotion": "😡", "events": "👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:27.865", "mode": "azero-full", "language": "en", "target": "en", "text": "The funnel of EV opportunities continues to be strong.", "text_tts": "EV opportunities continues to be strong", "translate": "The funnel of EV opportunities continues to be strong.", "translate_tts": "The funnel of EV opportunities continues to be strong", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:29.783", "mode": "azero-full", "language": "en", "target": "en", "text": "Competition amongst OEMs.", "text_tts": "t OEMs", "translate": "Competition amongst OEMs.", "translate_tts": "Competition amongst OEMs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:32.081", "mode": "azero-full", "language": "en", "target": "en", "text": "upcoming regulatory requirements.", "text_tts": "rements", "translate": "upcoming regulatory requirements.", "translate_tts": "upcoming regulatory requirements", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:40.462", "mode": "azero-full", "language": "en", "target": "en", "text": "and support from government subsidies are incentivizing investments in R and D for new battery technology and charging infrastructure.", "text_tts": "rging infrastructure", "translate": "and support from government subsidies are incentivizing investments in R and D for new battery technology and charging infrastructure.", "translate_tts": "and support from government subsidies are incentivizing investments in R and D for new battery technology and charging infrastructure", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:47.800", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we secured a key win that marks the expansion of our European battery test footprint into France.", "text_tts": "battery test footprint into France", "translate": "During the quarter, we secured a key win that marks the expansion of our European battery test footprint into France.", "translate_tts": "During the quarter we secured a key win that marks the expansion of our European battery test footprint into France", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:58.332", "mode": "azero-full", "language": "en", "target": "en", "text": "As we have noted before, EV funnel is healthy, but the timing and the size of these system level and longer dated engagements are expected to vary from quarter to quarter.", "text_tts": "er to quarter", "translate": "As we have noted before, EV funnel is healthy, but the timing and the size of these system level and longer dated engagements are expected to vary from quarter to quarter.", "translate_tts": "As we have noted before EV funnel is healthy but the timing and the size of these system level and longer dated engagements are expected to vary from quarter to quarter", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:03.448", "mode": "azero-full", "language": "en", "target": "en", "text": "In general electronics, market conditions were unchanged from last quarter.", "text_tts": "last quarter", "translate": "In general electronics, market conditions were unchanged from last quarter.", "translate_tts": "In general electronics market conditions were unchanged from last quarter", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:09:09.885", "mode": "azero-full", "language": "en", "target": "en", "text": "ongoing capacity normalization and cautious spending continue to weigh on the consumer electronics", "text_tts": "h on the consumer electronics", "translate": "ongoing capacity normalization and cautious spending continue to weigh on the consumer electronics", "translate_tts": "ongoing capacity normalization and cautious spending continue to weigh on the consumer electronics", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:09:12.070", "mode": "azero-full", "language": "en", "target": "en", "text": "and manufacturing portions of the market,", "text_tts": "portions of the market", "translate": "and manufacturing portions of the market,", "translate_tts": "and manufacturing portions of the market", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:09:15.528", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw steady demand for our solutions in digital health,", "text_tts": "demand for our solutions in digital health", "translate": "We saw steady demand for our solutions in digital health,", "translate_tts": "We saw steady demand for our solutions in digital health", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:18.299", "mode": "azero-full", "language": "en", "target": "en", "text": "industrial automation and advanced research.", "text_tts": "d advanced research", "translate": "industrial automation and advanced research.", "translate_tts": "industrial automation and advanced research", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:22.661", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, we secured key wins in digital health applications", "text_tts": "applications", "translate": "This quarter, we secured key wins in digital health applications", "translate_tts": "This quarter we secured key wins in digital health applications", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:23.753", "mode": "azero-full", "language": "en", "target": "en", "text": "for medical imaging.", "text_tts": "for medical imaging", "translate": "for medical imaging.", "translate_tts": "for medical imaging", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:26.431", "mode": "azero-full", "language": "en", "target": "en", "text": "and scanning as well as test automation.", "text_tts": "as well as test automation", "translate": "and scanning as well as test automation.", "translate_tts": "and scanning as well as test automation", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:30.346", "mode": "azero-full", "language": "en", "target": "en", "text": "Consistent with our software centric solution strategy,", "text_tts": "oftware centric solution strategy", "translate": "Consistent with our software centric solution strategy,", "translate_tts": "Consistent with our software centric solution strategy", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:35.061", "mode": "azero-full", "language": "en", "target": "en", "text": "the value that our customers derive from software and service offerings,", "text_tts": "service offerings", "translate": "the value that our customers derive from software and service offerings,", "translate_tts": "the value that our customers derive from software and service offerings", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:39.730", "mode": "azero-full", "language": "en", "target": "en", "text": "is enabling business resilience in the current market conditions.", "text_tts": "business resilience in the current market conditions", "translate": "is enabling business resilience in the current market conditions.", "translate_tts": "is enabling business resilience in the current market conditions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:43.615", "mode": "azero-full", "language": "en", "target": "en", "text": "software and services orders and revenue.", "text_tts": "orders and revenue", "translate": "software and services orders and revenue.", "translate_tts": "software and services orders and revenue", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:49.980", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to outperform the broader business this quarter and were greater than thirty five percent of total Keysight", "text_tts": "rcent of total Keysight", "translate": "continue to outperform the broader business this quarter and were greater than thirty five percent of total Keysight", "translate_tts": "continue to outperform the broader business this quarter and were greater than thirty five percent of total Keysight", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:51.829", "mode": "azero-full", "language": "en", "target": "en", "text": "even excluding ESI.", "text_tts": "ESI", "translate": "even excluding ESI.", "translate_tts": "even excluding ESI", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:59.816", "mode": "azero-full", "language": "en", "target": "en", "text": "ESI further enhances our design engineering software portfolio and expands our addressable market in automotive,", "text_tts": "and expands our addressable market in automotive", "translate": "ESI further enhances our design engineering software portfolio and expands our addressable market in automotive,", "translate_tts": "ESI further enhances our design engineering software portfolio and expands our addressable market in automotive", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:00.385", "mode": "azero-full", "language": "en", "target": "en", "text": "Avionics.", "text_tts": "Avionics", "translate": "Avionics.", "translate_tts": "Avionics", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:03.565", "mode": "azero-full", "language": "en", "target": "en", "text": "smart manufacturing and human workflows.", "text_tts": "and human workflows", "translate": "smart manufacturing and human workflows.", "translate_tts": "smart manufacturing and human workflows", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:07.317", "mode": "azero-full", "language": "en", "target": "en", "text": "We were pleased to complete the acquisition ahead of schedule", "text_tts": "to complete the acquisition ahead of schedule", "translate": "We were pleased to complete the acquisition ahead of schedule", "translate_tts": "We were pleased to complete the acquisition ahead of schedule", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:11.143", "mode": "azero-full", "language": "en", "target": "en", "text": "and ESI's results were also ahead of expectations for the quarter.", "text_tts": "for the quarter", "translate": "and ESI's results were also ahead of expectations for the quarter.", "translate_tts": "and ESIs results were also ahead of expectations for the quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:12.490", "mode": "azero-full", "language": "en", "target": "en", "text": "In summary,", "text_tts": "In summary", "translate": "In summary,", "translate_tts": "In summary", "is_final": false, "emotion": "", "events": "👨📯☎📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:14.353", "mode": "azero-full", "language": "en", "target": "en", "text": "Our market leadership.", "text_tts": "Our market leadership", "translate": "Our market leadership.", "translate_tts": "Our market leadership", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:20.325", "mode": "azero-full", "language": "en", "target": "en", "text": "and the strength of our solutions portfolio, gives us confidence in our ability to capitalize,", "text_tts": "in our ability to capitalize", "translate": "and the strength of our solutions portfolio, gives us confidence in our ability to capitalize,", "translate_tts": "and the strength of our solutions portfolio gives us confidence in our ability to capitalize", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:22.928", "mode": "azero-full", "language": "en", "target": "en", "text": "on the multiple waves of technology innovations,", "text_tts": "waves of technology innovations", "translate": "on the multiple waves of technology innovations,", "translate_tts": "on the multiple waves of technology innovations", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:26.114", "mode": "azero-full", "language": "en", "target": "en", "text": "and long term secular growth trends of our markets.", "text_tts": "secular growth trends of our markets", "translate": "and long term secular growth trends of our markets.", "translate_tts": "and long term secular growth trends of our markets", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:28.752", "mode": "azero-full", "language": "en", "target": "en", "text": "Our team's relentless customer focus,", "text_tts": "customer focus", "translate": "Our team's relentless customer focus,", "translate_tts": "Our teams relentless customer focus", "is_final": false, "emotion": "", "events": "📞✨👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:31.189", "mode": "azero-full", "language": "en", "target": "en", "text": "and sustained customer collaborations,", "text_tts": "collaborations", "translate": "and sustained customer collaborations,", "translate_tts": "and sustained customer collaborations", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:34.803", "mode": "azero-full", "language": "en", "target": "en", "text": "also position us well for long term value creation.", "text_tts": "reation", "translate": "also position us well for long term value creation.", "translate_tts": "also position us well for long term value creation", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:40.559", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, the strength of our financial model continues to generate healthy margins and cash flow.", "text_tts": "to generate healthy margins and cash flow", "translate": "In addition, the strength of our financial model continues to generate healthy margins and cash flow.", "translate_tts": "In addition the strength of our financial model continues to generate healthy margins and cash flow", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:45.767", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I will turn it over to Neil to discuss our financial performance and outlook.", "text_tts": "our financial performance and outlook", "translate": "With that, I will turn it over to Neil to discuss our financial performance and outlook.", "translate_tts": "With that I will turn it over to Neil to discuss our financial performance and outlook", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:49.572", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Satish, and hello, everyone.", "text_tts": "and hello everyone", "translate": "Thank you, Satish, and hello, everyone.", "translate_tts": "Thank you Satish and hello everyone", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:56.014", "mode": "azero-full", "language": "en", "target": "en", "text": "First quarter revenue of one billion, two hundred fifty nine million dollars was just above the high end of our guidance range", "text_tts": "the high end of our guidance range", "translate": "First quarter revenue of one billion, two hundred fifty nine million dollars was just above the high end of our guidance range", "translate_tts": "First quarter revenue of one billion two hundred fifty nine million dollars was just above the high end of our guidance range", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:10:57.410", "mode": "azero-full", "language": "en", "target": "en", "text": "and down nine percent.", "text_tts": "and down nine percent", "translate": "and down nine percent.", "translate_tts": "and down nine percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:10:59.770", "mode": "azero-full", "language": "en", "target": "en", "text": "or fourteen percent on a core basis.", "text_tts": "urteen percent on a core basis", "translate": "or fourteen percent on a core basis.", "translate_tts": "or fourteen percent on a core basis", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:05.043", "mode": "azero-full", "language": "en", "target": "en", "text": "Orders of one billion, two hundred twenty million dollars declined six percent", "text_tts": "ollars declined six percent", "translate": "Orders of one billion, two hundred twenty million dollars declined six percent", "translate_tts": "Orders of one billion two hundred twenty million dollars declined six percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:06.887", "mode": "azero-full", "language": "en", "target": "en", "text": "or twelve percent on a core basis.", "text_tts": "welve percent on a core basis", "translate": "or twelve percent on a core basis.", "translate_tts": "or twelve percent on a core basis", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:10.651", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the quarter with two point three billion dollars in backlog.", "text_tts": "with two point three billion dollars in backlog", "translate": "We ended the quarter with two point three billion dollars in backlog.", "translate_tts": "We ended the quarter with two point three billion dollars in backlog", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:19.539", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking at our operational results for Q one, we reported record gross margin of sixty seven percent, an increase of two hundred basis points year over year.", "text_tts": "cent an increase of two hundred basis points year over year", "translate": "Looking at our operational results for Q one, we reported record gross margin of sixty seven percent, an increase of two hundred basis points year over year.", "translate_tts": "Looking at our operational results for Q one we reported record gross margin of sixty seven percent an increase of two hundred basis points year over year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:28.547", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding ESI, gross margin was a near record sixty six percent on lower revenue, supported by a solid mix of software and higher value solutions.", "text_tts": "higher value solutions", "translate": "Excluding ESI, gross margin was a near record sixty six percent on lower revenue, supported by a solid mix of software and higher value solutions.", "translate_tts": "Excluding ESI gross margin was a near record sixty six percent on lower revenue supported by a solid mix of software and higher value solutions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:36.088", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, software was twenty two percent of revenue, while recurring revenue from both software and services grew ten percent.", "text_tts": "nd services grew ten percent", "translate": "In addition, software was twenty two percent of revenue, while recurring revenue from both software and services grew ten percent.", "translate_tts": "In addition software was twenty two percent of revenue while recurring revenue from both software and services grew ten percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:43.628", "mode": "azero-full", "language": "en", "target": "en", "text": "Operating expenses of four hundred ninety one million dollars were flat year over year even with the addition of ESI.", "text_tts": "n with the addition of ESI", "translate": "Operating expenses of four hundred ninety one million dollars were flat year over year even with the addition of ESI.", "translate_tts": "Operating expenses of four hundred ninety one million dollars were flat year over year even with the addition of ESI", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:48.508", "mode": "azero-full", "language": "en", "target": "en", "text": "demonstrating the flexibility of our cost structure and the cost actions that we have taken.", "text_tts": "e cost actions that we have taken", "translate": "demonstrating the flexibility of our cost structure and the cost actions that we have taken.", "translate_tts": "demonstrating the flexibility of our cost structure and the cost actions that we have taken", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:51.820", "mode": "azero-full", "language": "en", "target": "en", "text": "Q one operating margin was twenty eight percent", "text_tts": "ing margin was twenty eight percent", "translate": "Q one operating margin was twenty eight percent", "translate_tts": "Q one operating margin was twenty eight percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:55.166", "mode": "azero-full", "language": "en", "target": "en", "text": "or twenty seven percent excluding ESI.", "text_tts": "wenty seven percent excluding ESI", "translate": "or twenty seven percent excluding ESI.", "translate_tts": "or twenty seven percent excluding ESI", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:00.214", "mode": "azero-full", "language": "en", "target": "en", "text": "These results demonstrate the financial flexibility and resilience of our business.", "text_tts": "ience of our business", "translate": "These results demonstrate the financial flexibility and resilience of our business.", "translate_tts": "These results demonstrate the financial flexibility and resilience of our business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:05.035", "mode": "azero-full", "language": "en", "target": "en", "text": "We are outperforming the financial model that we put in place over a decade ago.", "text_tts": "put in place over a decade ago", "translate": "We are outperforming the financial model that we put in place over a decade ago.", "translate_tts": "We are outperforming the financial model that we put in place over a decade ago", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:12.589", "mode": "azero-full", "language": "en", "target": "en", "text": "which calls for only a three hundred to four hundred basis point year over year decline in operating margin when revenue declines ten percent.", "text_tts": "e declines ten percent", "translate": "which calls for only a three hundred to four hundred basis point year over year decline in operating margin when revenue declines ten percent.", "translate_tts": "which calls for only a three hundred to four hundred basis point year over year decline in operating margin when revenue declines ten percent", "is_final": false, "emotion": "", "events": "🤐👂👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:14.846", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to earnings.", "text_tts": "Turning to earnings", "translate": "Turning to earnings.", "translate_tts": "Turning to earnings", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:22.241", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved two hundred eighty six million dollars of net income and delivered earnings of one dollar sixty three cents per share", "text_tts": "gs of one dollar sixty three cents per share", "translate": "We achieved two hundred eighty six million dollars of net income and delivered earnings of one dollar sixty three cents per share", "translate_tts": "We achieved two hundred eighty six million dollars of net income and delivered earnings of one dollar sixty three cents per share", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:25.072", "mode": "azero-full", "language": "en", "target": "en", "text": "of which ESI contributed nine cents.", "text_tts": "contributed nine cents", "translate": "of which ESI contributed nine cents.", "translate_tts": "of which ESI contributed nine cents", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:30.733", "mode": "azero-full", "language": "en", "target": "en", "text": "Our weighted average share count for the quarter was one hundred seventy six million shares.", "text_tts": "ne hundred seventy six million shares", "translate": "Our weighted average share count for the quarter was one hundred seventy six million shares.", "translate_tts": "Our weighted average share count for the quarter was one hundred seventy six million shares", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:33.723", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the performance of our segments.", "text_tts": "of our segments", "translate": "Moving to the performance of our segments.", "translate_tts": "Moving to the performance of our segments", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:41.044", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Communication Solutions Group generated revenue of eight hundred thirty nine million dollars, down eleven percent,", "text_tts": "thirty nine million dollars down eleven percent", "translate": "Our Communication Solutions Group generated revenue of eight hundred thirty nine million dollars, down eleven percent,", "translate_tts": "Our Communication Solutions Group generated revenue of eight hundred thirty nine million dollars down eleven percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:43.185", "mode": "azero-full", "language": "en", "target": "en", "text": "or twelve percent on a core basis.", "text_tts": "welve percent on a core basis", "translate": "or twelve percent on a core basis.", "translate_tts": "or twelve percent on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:12:49.439", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial communications revenue of five hundred forty four million dollars declined fourteen percent,", "text_tts": "r million dollars declined fourteen percent", "translate": "Commercial communications revenue of five hundred forty four million dollars declined fourteen percent,", "translate_tts": "Commercial communications revenue of five hundred forty four million dollars declined fourteen percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:55.776", "mode": "azero-full", "language": "en", "target": "en", "text": "while aerospace, defense and government revenue of two hundred ninety five million dollars was down five percent.", "text_tts": "s was down five percent", "translate": "while aerospace, defense and government revenue of two hundred ninety five million dollars was down five percent.", "translate_tts": "while aerospace defense and government revenue of two hundred ninety five million dollars was down five percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:00.991", "mode": "azero-full", "language": "en", "target": "en", "text": "Altogether, CSG delivered record gross margin of sixty eight percent", "text_tts": "ight percent", "translate": "Altogether, CSG delivered record gross margin of sixty eight percent", "translate_tts": "Altogether CSG delivered record gross margin of sixty eight percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:03.614", "mode": "azero-full", "language": "en", "target": "en", "text": "and operating margin of twenty seven percent.", "text_tts": "margin of twenty seven percent", "translate": "and operating margin of twenty seven percent.", "translate_tts": "and operating margin of twenty seven percent", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:12.047", "mode": "azero-full", "language": "en", "target": "en", "text": "The Electronic Industrial Solutions Group generated revenue of four hundred twenty million dollars, down five percent", "text_tts": "twenty million dollars down five percent", "translate": "The Electronic Industrial Solutions Group generated revenue of four hundred twenty million dollars, down five percent", "translate_tts": "The Electronic Industrial Solutions Group generated revenue of four hundred twenty million dollars down five percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:14.528", "mode": "azero-full", "language": "en", "target": "en", "text": "or nineteen percent on a core basis.", "text_tts": "percent on a core basis", "translate": "or nineteen percent on a core basis.", "translate_tts": "or nineteen percent on a core basis", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:19.065", "mode": "azero-full", "language": "en", "target": "en", "text": "EISG reported gross margin of sixty five percent", "text_tts": "reported gross margin of sixty five percent", "translate": "EISG reported gross margin of sixty five percent", "translate_tts": "EISG reported gross margin of sixty five percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:21.705", "mode": "azero-full", "language": "en", "target": "en", "text": "and operating margin of thirty one percent.", "text_tts": "margin of thirty one percent", "translate": "and operating margin of thirty one percent.", "translate_tts": "and operating margin of thirty one percent", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:24.995", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the balance sheet and cash flow.", "text_tts": "sheet and cash flow", "translate": "Moving to the balance sheet and cash flow.", "translate_tts": "Moving to the balance sheet and cash flow", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:30.073", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the first quarter with one point seven billion dollars in cash and cash equivalents.", "text_tts": "dollars in cash and cash equivalents", "translate": "We ended the first quarter with one point seven billion dollars in cash and cash equivalents.", "translate_tts": "We ended the first quarter with one point seven billion dollars in cash and cash equivalents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:33.052", "mode": "azero-full", "language": "en", "target": "en", "text": "which reflects the purchase of ESI within the quarter,", "text_tts": "purchase of ESI within the quarter", "translate": "which reflects the purchase of ESI within the quarter,", "translate_tts": "which reflects the purchase of ESI within the quarter", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:41.654", "mode": "azero-full", "language": "en", "target": "en", "text": "generating cash flow from operations of three hundred twenty eight million dollars and free cash flow of two hundred eighty one million dollars.", "text_tts": "ghty one million dollars", "translate": "generating cash flow from operations of three hundred twenty eight million dollars and free cash flow of two hundred eighty one million dollars.", "translate_tts": "generating cash flow from operations of three hundred twenty eight million dollars and free cash flow of two hundred eighty one million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:46.662", "mode": "azero-full", "language": "en", "target": "en", "text": "Share repurchases this quarter totaled six hundred twenty five thousand shares.", "text_tts": "twenty five thousand shares", "translate": "Share repurchases this quarter totaled six hundred twenty five thousand shares.", "translate_tts": "Share repurchases this quarter totaled six hundred twenty five thousand shares", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:51.207", "mode": "azero-full", "language": "en", "target": "en", "text": "and an average price per share of approximately one hundred forty nine dollars.", "text_tts": "forty nine dollars", "translate": "and an average price per share of approximately one hundred forty nine dollars.", "translate_tts": "and an average price per share of approximately one hundred forty nine dollars", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:54.569", "mode": "azero-full", "language": "en", "target": "en", "text": "for a total consideration of ninety three million dollars.", "text_tts": "of ninety three million dollars", "translate": "for a total consideration of ninety three million dollars.", "translate_tts": "for a total consideration of ninety three million dollars", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:56.798", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to our outlook.", "text_tts": "our outlook", "translate": "Now turning to our outlook.", "translate_tts": "Now turning to our outlook", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:06.090", "mode": "azero-full", "language": "en", "target": "en", "text": "Given Q one core orders of one point one four billion dollars and the typical sequential decline in ESI orders and revenue from Q one to Q two,", "text_tts": "and revenue from Q one to Q two", "translate": "Given Q one core orders of one point one four billion dollars and the typical sequential decline in ESI orders and revenue from Q one to Q two,", "translate_tts": "Given Q one core orders of one point one four billion dollars and the typical sequential decline in ESI orders and revenue from Q one to Q two", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:14:11.790", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect second quarter revenue to be in the range of one billion, one hundred ninety million dollars,", "text_tts": "ninety million dollars", "translate": "we expect second quarter revenue to be in the range of one billion, one hundred ninety million dollars,", "translate_tts": "we expect second quarter revenue to be in the range of one billion one hundred ninety million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:14:14.141", "mode": "azero-full", "language": "en", "target": "en", "text": "to one billion two hundred ten million dollars,", "text_tts": "two hundred ten million dollars", "translate": "to one billion two hundred ten million dollars,", "translate_tts": "to one billion two hundred ten million dollars", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:14:20.264", "mode": "azero-full", "language": "en", "target": "en", "text": "and Q two earnings per share to be in the range of one dollar thirty four cents to one dollar forty cents", "text_tts": "our cents to one dollar forty cents", "translate": "and Q two earnings per share to be in the range of one dollar thirty four cents to one dollar forty cents", "translate_tts": "and Q two earnings per share to be in the range of one dollar thirty four cents to one dollar forty cents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:14:25.551", "mode": "azero-full", "language": "en", "target": "en", "text": "based on a weighted diluted share count of approximately one hundred seventy five million shares.", "text_tts": "one hundred seventy five million shares", "translate": "based on a weighted diluted share count of approximately one hundred seventy five million shares.", "translate_tts": "based on a weighted diluted share count of approximately one hundred seventy five million shares", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:14:33.554", "mode": "azero-full", "language": "en", "target": "en", "text": "This guidance includes approximately twenty five million dollars in ESI revenue and a few cents of earnings dilution from ESI.", "text_tts": "cents of earnings dilution from ESI", "translate": "This guidance includes approximately twenty five million dollars in ESI revenue and a few cents of earnings dilution from ESI.", "translate_tts": "This guidance includes approximately twenty five million dollars in ESI revenue and a few cents of earnings dilution from ESI", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:14:43.935", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look to the second half of the year and our six month order funnel, we aren't assuming a strong revenue recovery in Keysight's fiscal second half, which ends in October.", "text_tts": "which ends in October", "translate": "As we look to the second half of the year and our six month order funnel, we aren't assuming a strong revenue recovery in Keysight's fiscal second half, which ends in October.", "translate_tts": "As we look to the second half of the year and our six month order funnel we arent assuming a strong revenue recovery in Keysights fiscal second half which ends in October", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:14:55.594", "mode": "azero-full", "language": "en", "target": "en", "text": "our base case scenario is that revenue is relatively flat from Q two to Q three and sequentially up mid single digits Q three to Q four in line with typical historical seasonality.", "text_tts": "with typical historical seasonality", "translate": "our base case scenario is that revenue is relatively flat from Q two to Q three and sequentially up mid single digits Q three to Q four in line with typical historical seasonality.", "translate_tts": "our base case scenario is that revenue is relatively flat from Q two to Q three and sequentially up mid single digits Q three to Q four in line with typical historical seasonality", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:15:00.181", "mode": "azero-full", "language": "en", "target": "en", "text": "That said, we do expect second half orders to exceed first half orders", "text_tts": "first half orders", "translate": "That said, we do expect second half orders to exceed first half orders", "translate_tts": "That said we do expect second half orders to exceed first half orders", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:15:03.695", "mode": "azero-full", "language": "en", "target": "en", "text": "which will be supportive of revenue growth in twenty twenty five.", "text_tts": "of revenue growth in twenty twenty five", "translate": "which will be supportive of revenue growth in twenty twenty five.", "translate_tts": "which will be supportive of revenue growth in twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:15:07.083", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, Keysight's flexible cost structure and discipline.", "text_tts": "Keysights flexible cost structure and discipline", "translate": "In closing, Keysight's flexible cost structure and discipline.", "translate_tts": "In closing Keysights flexible cost structure and discipline", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:08.987", "mode": "azero-full", "language": "en", "target": "en", "text": "track record of execution.", "text_tts": "execution", "translate": "track record of execution.", "translate_tts": "track record of execution", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:14.563", "mode": "azero-full", "language": "en", "target": "en", "text": "and diverse end markets give us confidence in our ability to outperform even in the current market conditions.", "text_tts": "market conditions", "translate": "and diverse end markets give us confidence in our ability to outperform even in the current market conditions.", "translate_tts": "and diverse end markets give us confidence in our ability to outperform even in the current market conditions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:20.273", "mode": "azero-full", "language": "en", "target": "en", "text": "while at the same time investing to capitalize on the best growth opportunities as markets recover.", "text_tts": "growth opportunities as markets recover", "translate": "while at the same time investing to capitalize on the best growth opportunities as markets recover.", "translate_tts": "while at the same time investing to capitalize on the best growth opportunities as markets recover", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:24.040", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I will now turn it back to Jason for the Q", "text_tts": "Jason for the Q", "translate": "With that, I will now turn it back to Jason for the Q", "translate_tts": "With that I will now turn it back to Jason for the Q", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:27.044", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Leo.", "text_tts": "Thanks Leo", "translate": "Thanks, Leo.", "translate_tts": "Thanks Leo", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:29.673", "mode": "azero-full", "language": "en", "target": "en", "text": "Joel, could you please give the instructions for the Q and A?", "text_tts": "give the instructions for the Q and A", "translate": "Joel, could you please give the instructions for the Q and A?", "translate_tts": "Joel could you please give the instructions for the Q and A", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:32.626", "mode": "azero-full", "language": "en", "target": "en", "text": "Absolutely.", "text_tts": "Absolutely", "translate": "Absolutely.", "translate_tts": "Absolutely", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joel (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:36.938", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, if you would like to ask a question, please press star one.", "text_tts": "please press star one", "translate": "Ladies and gentlemen, if you would like to ask a question, please press star one.", "translate_tts": "Ladies and gentlemen if you would like to ask a question please press star one", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joel (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:40.608", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask that you please limit yourself to one question and one follow up.", "text_tts": "one follow up", "translate": "We ask that you please limit yourself to one question and one follow up.", "translate_tts": "We ask that you please limit yourself to one question and one follow up", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joel (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:44.132", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, dial star two.", "text_tts": "question dial star two", "translate": "To withdraw your question, dial star two.", "translate_tts": "To withdraw your question dial star two", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joel (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:47.346", "mode": "azero-full", "language": "en", "target": "en", "text": "Please hold while we compile the Q and A roster.", "text_tts": "we compile the Q and A roster", "translate": "Please hold while we compile the Q and A roster.", "translate_tts": "Please hold while we compile the Q and A roster", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joel (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:55.045", "mode": "azero-full", "language": "en", "target": "en", "text": "The first question is from the line of Samak Chattergy with JP Morgan. You may proceed.", "text_tts": "ergy with JP Morgan You may proceed", "translate": "The first question is from the line of Samak Chattergy with JP Morgan. You may proceed.", "translate_tts": "The first question is from the line of Samak Chattergy with JP Morgan You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:57.561", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, hi, um, thanks", "text_tts": "Well hi um thanks", "translate": "Well, hi, um, thanks", "translate_tts": "Well hi um thanks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:58.664", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for taking my question.", "text_tts": "Thanks for taking my question", "translate": "Thanks for taking my question.", "translate_tts": "Thanks for taking my question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:14.107", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe if I can start with the first one just on the sort of what you're implying in terms of the recovery for the back half. I mean, just looking at the two Q guide, to me it implies that the organically the businesses or the core business is down a bit and", "text_tts": "or the core business is down a bit and", "translate": "maybe if I can start with the first one just on the sort of what you're implying in terms of the recovery for the back half. I mean, just looking at the two Q guide, to me it implies that the organically the businesses or the core business is down a bit and", "translate_tts": "maybe if I can start with the first one just on the sort of what youre implying in terms of the recovery for the back half I mean just looking at the two Q guide to me it implies that the organically the businesses or the core business is down a bit and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:14.969", "mode": "azero-full", "language": "en", "target": "en", "text": "um, it's not", "text_tts": "um its not", "translate": "um, it's not", "translate_tts": "um its not", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:18.072", "mode": "azero-full", "language": "en", "target": "en", "text": "some E S I revenue sequential declining as well but", "text_tts": "I revenue sequential declining as well but", "translate": "some E S I revenue sequential declining as well but", "translate_tts": "some E S I revenue sequential declining as well but", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:24.474", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, if the core business is down sequentially, uh, what's driving the expectation for a recovery starting three", "text_tts": "pectation for a recovery starting three", "translate": "uh, if the core business is down sequentially, uh, what's driving the expectation for a recovery starting three", "translate_tts": "uh if the core business is down sequentially uh whats driving the expectation for a recovery starting three", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:26.590", "mode": "azero-full", "language": "en", "target": "en", "text": "and four Q.", "text_tts": "and four Q", "translate": "and four Q.", "translate_tts": "and four Q", "is_final": false, "emotion": "😔", "events": "", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:28.132", "mode": "azero-full", "language": "en", "target": "en", "text": "I know you said you're not picking in a", "text_tts": "re not picking in a", "translate": "I know you said you're not picking in a", "translate_tts": "I know you said youre not picking in a", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:30.460", "mode": "azero-full", "language": "en", "target": "en", "text": "recovery in relation to the macro, so is there something more", "text_tts": "to the macro so is there something more", "translate": "recovery in relation to the macro, so is there something more", "translate_tts": "recovery in relation to the macro so is there something more", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:32.285", "mode": "azero-full", "language": "en", "target": "en", "text": "in marketing.", "text_tts": "in marketing", "translate": "in marketing.", "translate_tts": "in marketing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:33.424", "mode": "azero-full", "language": "en", "target": "en", "text": "that you're seeing.", "text_tts": "that youre seeing", "translate": "that you're seeing.", "translate_tts": "that youre seeing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:34.194", "mode": "azero-full", "language": "en", "target": "en", "text": "that's driving that", "text_tts": "thats driving that", "translate": "that's driving that", "translate_tts": "thats driving that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:42.492", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, hi, Sam. I would just say that as we stated in our prepared remarks,", "text_tts": "we stated in our prepared remarks", "translate": "Yeah, hi, Sam. I would just say that as we stated in our prepared remarks,", "translate_tts": "Yeah hi Sam I would just say that as we stated in our prepared remarks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:49.820", "mode": "azero-full", "language": "en", "target": "en", "text": "Right now, our base case does not include a meaningful second half recovery. We're really more looking at seasonal changes as you move", "text_tts": "at seasonal changes as you move", "translate": "Right now, our base case does not include a meaningful second half recovery. We're really more looking at seasonal changes as you move", "translate_tts": "Right now our base case does not include a meaningful second half recovery Were really more looking at seasonal changes as you move", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:04.499", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout the fiscal year, so flattish Q two to Q three and then a typical seasonal uptick into Q four, which is typically our stronger quarter of the year. In aggregate, we do expect orders and revenue in the second half to be modestly above the first", "text_tts": "ond half to be modestly above the first", "translate": "throughout the fiscal year, so flattish Q two to Q three and then a typical seasonal uptick into Q four, which is typically our stronger quarter of the year. In aggregate, we do expect orders and revenue in the second half to be modestly above the first", "translate_tts": "throughout the fiscal year so flattish Q two to Q three and then a typical seasonal uptick into Q four which is typically our stronger quarter of the year In aggregate we do expect orders and revenue in the second half to be modestly above the first", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:04.777", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "🤢", "events": "🏠🔊📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:07.854", "mode": "azero-full", "language": "en", "target": "en", "text": "But we are not baking in a recovery at this point.", "text_tts": "baking in a recovery at this point", "translate": "But we are not baking in a recovery at this point.", "translate_tts": "But we are not baking in a recovery at this point", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:11.182", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess", "text_tts": "I guess", "translate": "I guess", "translate_tts": "I guess", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:11.987", "mode": "azero-full", "language": "en", "target": "en", "text": "So, so these just", "text_tts": "So so these just", "translate": "So, so these just", "translate_tts": "So so these just", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:12.694", "mode": "azero-full", "language": "en", "target": "en", "text": "to clarify was more.", "text_tts": "to clarify was more", "translate": "to clarify was more.", "translate_tts": "to clarify was more", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:13.481", "mode": "azero-full", "language": "en", "target": "en", "text": "looking at", "text_tts": "looking at", "translate": "looking at", "translate_tts": "looking at", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:21.142", "mode": "azero-full", "language": "en", "target": "en", "text": "what's the driver there? I mean, when you call it seasonal, it's been below seasonal for a bit. So is it something more specific to", "text_tts": "So is it something more specific to", "translate": "what's the driver there? I mean, when you call it seasonal, it's been below seasonal for a bit. So is it something more specific to", "translate_tts": "whats the driver there I mean when you call it seasonal its been below seasonal for a bit So is it something more specific to", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:26.805", "mode": "azero-full", "language": "en", "target": "en", "text": "to the end markets and I'll ask my follow up at the same time if you don't mind if you can just share a bit more.", "text_tts": "mind if you can just share a bit more", "translate": "to the end markets and I'll ask my follow up at the same time if you don't mind if you can just share a bit more.", "translate_tts": "to the end markets and Ill ask my follow up at the same time if you dont mind if you can just share a bit more", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:28.324", "mode": "azero-full", "language": "en", "target": "en", "text": "light on the order trends in", "text_tts": "light on the order trends in", "translate": "light on the order trends in", "translate_tts": "light on the order trends in", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:29.181", "mode": "azero-full", "language": "en", "target": "en", "text": "in relation to", "text_tts": "in relation to", "translate": "in relation to", "translate_tts": "in relation to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:30.837", "mode": "azero-full", "language": "en", "target": "en", "text": "E I S G. I know you said.", "text_tts": "G I know you said", "translate": "E I S G. I know you said.", "translate_tts": "E I S G I know you said", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:32.307", "mode": "azero-full", "language": "en", "target": "en", "text": "in spending.", "text_tts": "in spending", "translate": "in spending.", "translate_tts": "in spending", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:32.704", "mode": "azero-full", "language": "en", "target": "en", "text": "thing but", "text_tts": "thing but", "translate": "thing but", "translate_tts": "thing but", "is_final": false, "emotion": "🤢", "events": "📞📞", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:33.487", "mode": "azero-full", "language": "en", "target": "en", "text": "What are you seeing?", "text_tts": "What are you seeing", "translate": "What are you seeing?", "translate_tts": "What are you seeing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:37.354", "mode": "azero-full", "language": "en", "target": "en", "text": "autos versus broader industrial because we've", "text_tts": "industrial because weve", "translate": "autos versus broader industrial because we've", "translate_tts": "autos versus broader industrial because weve", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:38.013", "mode": "azero-full", "language": "en", "target": "en", "text": "seen a lot of mac", "text_tts": "seen a lot of mac", "translate": "seen a lot of mac", "translate_tts": "seen a lot of mac", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:39.168", "mode": "azero-full", "language": "en", "target": "en", "text": "accurate data points.", "text_tts": "accurate data points", "translate": "accurate data points.", "translate_tts": "accurate data points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:39.890", "mode": "azero-full", "language": "en", "target": "en", "text": "So that front thing.", "text_tts": "So that front thing", "translate": "So that front thing.", "translate_tts": "So that front thing", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Chatterjee (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:17:48.999", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Sumik. I would say at the highest level the customer engagements that we have are remaining strong.", "text_tts": "ave are remaining strong", "translate": "Thank you, Sumik. I would say at the highest level the customer engagements that we have are remaining strong.", "translate_tts": "Thank you Sumik I would say at the highest level the customer engagements that we have are remaining strong", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:59.757", "mode": "azero-full", "language": "en", "target": "en", "text": "And while there are signs of optimism from customers as we enter the new calendar year, we have not yet seen a progression through our pipeline. And as we said in our in my prepared remarks,", "text_tts": "we said in our in my prepared remarks", "translate": "And while there are signs of optimism from customers as we enter the new calendar year, we have not yet seen a progression through our pipeline. And as we said in our in my prepared remarks,", "translate_tts": "And while there are signs of optimism from customers as we enter the new calendar year we have not yet seen a progression through our pipeline And as we said in our in my prepared remarks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:14.163", "mode": "azero-full", "language": "en", "target": "en", "text": "The market conditions remain largely unchanged from a quarter ago. The aerospace defense strength that we saw last year continues on and what we have seen incrementally is the wireline business has actually grown for the first time.", "text_tts": "ually grown for the first time", "translate": "The market conditions remain largely unchanged from a quarter ago. The aerospace defense strength that we saw last year continues on and what we have seen incrementally is the wireline business has actually grown for the first time.", "translate_tts": "The market conditions remain largely unchanged from a quarter ago The aerospace defense strength that we saw last year continues on and what we have seen incrementally is the wireline business has actually grown for the first time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:20.894", "mode": "azero-full", "language": "en", "target": "en", "text": "this quarter, and that was a function of some of the AI related end market inflections that are occurring.", "text_tts": "that are occurring", "translate": "this quarter, and that was a function of some of the AI related end market inflections that are occurring.", "translate_tts": "this quarter and that was a function of some of the AI related end market inflections that are occurring", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:26.450", "mode": "azero-full", "language": "en", "target": "en", "text": "If I take a regional cut at this, I would say our largest region, Americas, grew for the first time.", "text_tts": "our largest region Americas grew for the first time", "translate": "If I take a regional cut at this, I would say our largest region, Americas, grew for the first time.", "translate_tts": "If I take a regional cut at this I would say our largest region Americas grew for the first time", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:33.642", "mode": "azero-full", "language": "en", "target": "en", "text": "in four quarters. And this is driven by, again, the strength in aerospace defense and the wireline business", "text_tts": "the wireline business", "translate": "in four quarters. And this is driven by, again, the strength in aerospace defense and the wireline business", "translate_tts": "in four quarters And this is driven by again the strength in aerospace defense and the wireline business", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:40.017", "mode": "azero-full", "language": "en", "target": "en", "text": "But Asia continues to remain weak, especially which is impacting the EISG business.", "text_tts": "g the EISG business", "translate": "But Asia continues to remain weak, especially which is impacting the EISG business.", "translate_tts": "But Asia continues to remain weak especially which is impacting the EISG business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:46.086", "mode": "azero-full", "language": "en", "target": "en", "text": "and some of the wireless business in that region as it continues to normalize from the peak spending levels.", "text_tts": "spending levels", "translate": "and some of the wireless business in that region as it continues to normalize from the peak spending levels.", "translate_tts": "and some of the wireless business in that region as it continues to normalize from the peak spending levels", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:53.675", "mode": "azero-full", "language": "en", "target": "en", "text": "Again to put your question in perspective, CSG entered that normalization phase early and EISG was offset by few quarters.", "text_tts": "by few quarters", "translate": "Again to put your question in perspective, CSG entered that normalization phase early and EISG was offset by few quarters.", "translate_tts": "Again to put your question in perspective CSG entered that normalization phase early and EISG was offset by few quarters", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:18:56.998", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that's what's currently playing out. So given this backdrop,", "text_tts": "s currently playing out So given this backdrop", "translate": "And so that's what's currently playing out. So given this backdrop,", "translate_tts": "And so thats whats currently playing out So given this backdrop", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:19:06.884", "mode": "azero-full", "language": "en", "target": "en", "text": "We think it's prudent to think of a base case assumption where orders and revenue would be up modestly first half to second half, but", "text_tts": "o second half but", "translate": "We think it's prudent to think of a base case assumption where orders and revenue would be up modestly first half to second half, but", "translate_tts": "We think its prudent to think of a base case assumption where orders and revenue would be up modestly first half to second half but", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:19:08.586", "mode": "azero-full", "language": "en", "target": "en", "text": "Should there be a broad?", "text_tts": "a broad", "translate": "Should there be a broad?", "translate_tts": "Should there be a broad", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:19:10.169", "mode": "azero-full", "language": "en", "target": "en", "text": "and stronger recoveries sooner.", "text_tts": "recoveries sooner", "translate": "and stronger recoveries sooner.", "translate_tts": "and stronger recoveries sooner", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:19:18.500", "mode": "azero-full", "language": "en", "target": "en", "text": "And there may be some signs out there around the SIA index where things are picking up some of the inventory digestion that's happening.", "text_tts": "ion thats happening", "translate": "And there may be some signs out there around the SIA index where things are picking up some of the inventory digestion that's happening.", "translate_tts": "And there may be some signs out there around the SIA index where things are picking up some of the inventory digestion thats happening", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:19:26.855", "mode": "azero-full", "language": "en", "target": "en", "text": "capacity utilization fabs. But should that occur, we will be in a good position to capitalize on that and recover quicker.", "text_tts": "that and recover quicker", "translate": "capacity utilization fabs. But should that occur, we will be in a good position to capitalize on that and recover quicker.", "translate_tts": "capacity utilization fabs But should that occur we will be in a good position to capitalize on that and recover quicker", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:19:32.375", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:19:37.484", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Mark Delaney with Goldman Sachs. Your line is open.", "text_tts": "man Sachs Your line is open", "translate": "The next question is from Mark Delaney with Goldman Sachs. Your line is open.", "translate_tts": "The next question is from Mark Delaney with Goldman Sachs Your line is open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:41.498", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Sam. Good afternoon. Thanks for taking the questions.", "text_tts": "afternoon Thanks for taking the questions", "translate": "Yes, Sam. Good afternoon. Thanks for taking the questions.", "translate_tts": "Yes Sam Good afternoon Thanks for taking the questions", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:55.721", "mode": "azero-full", "language": "en", "target": "en", "text": "Satish, you mentioned, I believe, double digit growth in orders to support data center builds for products like high speed wireline, which you attributed to AI. Can you give us a better sense of how much of either revenue or orders may be directly or indirectly benefiting from AI?", "text_tts": "indirectly benefiting from AI", "translate": "Satish, you mentioned, I believe, double digit growth in orders to support data center builds for products like high speed wireline, which you attributed to AI. Can you give us a better sense of how much of either revenue or orders may be directly or indirectly benefiting from AI?", "translate_tts": "Satish you mentioned I believe double digit growth in orders to support data center builds for products like high speed wireline which you attributed to AI Can you give us a better sense of how much of either revenue or orders may be directly or indirectly benefiting from AI", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:57.283", "mode": "azero-full", "language": "en", "target": "en", "text": "at this stage and how you see that progressing?", "text_tts": "you see that progressing", "translate": "at this stage and how you see that progressing?", "translate_tts": "at this stage and how you see that progressing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:05.636", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, that's a really good question. It's still an emerging opportunity for us, but what is significant this quarter is", "text_tts": "gnificant this quarter is", "translate": "Yeah, that's a really good question. It's still an emerging opportunity for us, but what is significant this quarter is", "translate_tts": "Yeah thats a really good question Its still an emerging opportunity for us but what is significant this quarter is", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:14.097", "mode": "azero-full", "language": "en", "target": "en", "text": "we started to see the wireline parts of our business inflect. And if you recall in the past earnings calls, I've talked about the traffic patterns", "text_tts": "patterns", "translate": "we started to see the wireline parts of our business inflect. And if you recall in the past earnings calls, I've talked about the traffic patterns", "translate_tts": "we started to see the wireline parts of our business inflect And if you recall in the past earnings calls Ive talked about the traffic patterns", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:28.521", "mode": "azero-full", "language": "en", "target": "en", "text": "caused by generative AI really impacting the whole network architecture compute to networking and switching in silicon. And therefore, we knew that demand was coming up. And so what we noticed this quarter is our wireline business started", "text_tts": "so what we noticed this quarter is our wireline business started", "translate": "caused by generative AI really impacting the whole network architecture compute to networking and switching in silicon. And therefore, we knew that demand was coming up. And so what we noticed this quarter is our wireline business started", "translate_tts": "caused by generative AI really impacting the whole network architecture compute to networking and switching in silicon And therefore we knew that demand was coming up And so what we noticed this quarter is our wireline business started", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:30.155", "mode": "azero-full", "language": "en", "target": "en", "text": "reflect driven by.", "text_tts": "reflect driven by", "translate": "reflect driven by.", "translate_tts": "reflect driven by", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:43.223", "mode": "azero-full", "language": "en", "target": "en", "text": "four hundred gig and eight hundred gig transceiver business as in manufacturing as that starts to scale increased focus on terabit research. We announced a collaboration with Marvell in advanced technologies as well there.", "text_tts": "arvell in advanced technologies as well there", "translate": "four hundred gig and eight hundred gig transceiver business as in manufacturing as that starts to scale increased focus on terabit research. We announced a collaboration with Marvell in advanced technologies as well there.", "translate_tts": "four hundred gig and eight hundred gig transceiver business as in manufacturing as that starts to scale increased focus on terabit research We announced a collaboration with Marvell in advanced technologies as well there", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:54.904", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's the business of today. But as we start to think about the broader landscape here, I would say the memory technologies with HBM is starting to gain interest in our customers different processor architectures", "text_tts": "customers different processor architectures", "translate": "So that's the business of today. But as we start to think about the broader landscape here, I would say the memory technologies with HBM is starting to gain interest in our customers different processor architectures", "translate_tts": "So thats the business of today But as we start to think about the broader landscape here I would say the memory technologies with HBM is starting to gain interest in our customers different processor architectures", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:09.345", "mode": "azero-full", "language": "en", "target": "en", "text": "increased silicon activity enabled by AI. And then for us, it's very exciting because there's a lot of tools that we can deploy our IP because we have the total stack to help engineers train the AIML models better. And so you will see", "text_tts": "s train the AIML models better And so you will see", "translate": "increased silicon activity enabled by AI. And then for us, it's very exciting because there's a lot of tools that we can deploy our IP because we have the total stack to help engineers train the AIML models better. And so you will see", "translate_tts": "increased silicon activity enabled by AI And then for us its very exciting because theres a lot of tools that we can deploy our IP because we have the total stack to help engineers train the AIML models better And so you will see", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:43.105", "mode": "azero-full", "language": "en", "target": "en", "text": "The collaboration with NVIDIA on this front as well. And there's new interface standards and you know our business is driven by standardization process. So new interface standards are good for us. CXL, PCIE Gen seven and the ultra Ethernet consortium playing into it. Silicon photonics and quantum, while they are sort of enabling technologies, are other areas where we've had investment where we're now able to address new opportunities. Now a lot of that is not yet baked into our forecast, but we're continuing to action these things through the investments we're making.", "text_tts": "", "translate": "The collaboration with NVIDIA on this front as well. And there's new interface standards and you know our business is driven by standardization process. So new interface standards are good for us. CXL, PCIE Gen seven and the ultra Ethernet consortium playing into it. Silicon photonics and quantum, while they are sort of enabling technologies, are other areas where we've had investment where we're now able to address new opportunities. Now a lot of that is not yet baked into our forecast, but we're continuing to action these things through the investments we're making.", "translate_tts": "The collaboration with NVIDIA on this front as well And theres new interface standards and you know our business is driven by standardization process So new interface standards are good for us CXL PCIE Gen seven and the ultra Ethernet consortium playing into it Silicon photonics and quantum while they are sort of enabling technologies are other areas where weve had investment where were now able to address new opportunities Now a lot of that is not yet baked into our forecast but were continuing to action these things through the investments were making", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:59.178", "mode": "azero-full", "language": "en", "target": "en", "text": "That's helpful color. My second question was on margins. The company has a target for its EBIT margin to reach thirty one percentage to thirty two percentage by fiscal twenty six. Maybe you can help us better understand what kind of revenue would be needed for the company to reach that kind of margin.", "text_tts": "eeded for the company to reach that kind of margin", "translate": "That's helpful color. My second question was on margins. The company has a target for its EBIT margin to reach thirty one percentage to thirty two percentage by fiscal twenty six. Maybe you can help us better understand what kind of revenue would be needed for the company to reach that kind of margin.", "translate_tts": "Thats helpful color My second question was on margins The company has a target for its EBIT margin to reach thirty one percentage to thirty two percentage by fiscal twenty six Maybe you can help us better understand what kind of revenue would be needed for the company to reach that kind of margin", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:11.947", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think you have a five percentage to seven percentage revenue CAGR target. I mean, should we be thinking about a couple of years of at least the high end, if not higher revenue relative to that target in order to reach your margin objective?", "text_tts": "der to reach your margin objective", "translate": "And I think you have a five percentage to seven percentage revenue CAGR target. I mean, should we be thinking about a couple of years of at least the high end, if not higher revenue relative to that target in order to reach your margin objective?", "translate_tts": "And I think you have a five percentage to seven percentage revenue CAGR target I mean should we be thinking about a couple of years of at least the high end if not higher revenue relative to that target in order to reach your margin objective", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:27.028", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. It might be a little too premature to talk about the outer years, but here's how we're thinking about it. We've had obviously this is the second year we're entering in where orders are declining and every time that's happened, we would expect", "text_tts": "appened we would expect", "translate": "Thank you. It might be a little too premature to talk about the outer years, but here's how we're thinking about it. We've had obviously this is the second year we're entering in where orders are declining and every time that's happened, we would expect", "translate_tts": "Thank you It might be a little too premature to talk about the outer years but heres how were thinking about it Weve had obviously this is the second year were entering in where orders are declining and every time thats happened we would expect", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:30.180", "mode": "azero-full", "language": "en", "target": "en", "text": "comes back at in the outer years to be stronger.", "text_tts": "at in the outer years to be stronger", "translate": "comes back at in the outer years to be stronger.", "translate_tts": "comes back at in the outer years to be stronger", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:36.690", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, so that's still to be proven out and you know the sort of earnings leverage that we get.", "text_tts": "leverage that we get", "translate": "You know, so that's still to be proven out and you know the sort of earnings leverage that we get.", "translate_tts": "You know so thats still to be proven out and you know the sort of earnings leverage that we get", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:51.209", "mode": "azero-full", "language": "en", "target": "en", "text": "when we are able to grow our business above our models. So profitability, I'm pretty encouraged by the strong gross margins we're maintaining even on declining top line right now that's a function of the software and services content.", "text_tts": "content", "translate": "when we are able to grow our business above our models. So profitability, I'm pretty encouraged by the strong gross margins we're maintaining even on declining top line right now that's a function of the software and services content.", "translate_tts": "when we are able to grow our business above our models So profitability Im pretty encouraged by the strong gross margins were maintaining even on declining top line right now thats a function of the software and services content", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:57.873", "mode": "azero-full", "language": "en", "target": "en", "text": "Just the discipline in which we run our business. And so I feel like getting our business back to growth is the principal driver.", "text_tts": "back to growth is the principal driver", "translate": "Just the discipline in which we run our business. And so I feel like getting our business back to growth is the principal driver.", "translate_tts": "Just the discipline in which we run our business And so I feel like getting our business back to growth is the principal driver", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:07.279", "mode": "azero-full", "language": "en", "target": "en", "text": "And given all the trends that we see across wireless wireline, the long term trends we see in next gen silicon and aerospace defense and", "text_tts": "d aerospace defense and", "translate": "And given all the trends that we see across wireless wireline, the long term trends we see in next gen silicon and aerospace defense and", "translate_tts": "And given all the trends that we see across wireless wireline the long term trends we see in next gen silicon and aerospace defense and", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:16.167", "mode": "azero-full", "language": "en", "target": "en", "text": "and in semi, we believe that we can get back to this growth model that we put out at Investor Day.", "text_tts": "put out at Investor Day", "translate": "and in semi, we believe that we can get back to this growth model that we put out at Investor Day.", "translate_tts": "and in semi we believe that we can get back to this growth model that we put out at Investor Day", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:20.688", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:26.130", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from the line of Mita Marshall with Morgan Stanley. Your line is now open.", "text_tts": "shall with Morgan Stanley Your line is now open", "translate": "The next question is from the line of Mita Marshall with Morgan Stanley. Your line is now open.", "translate_tts": "The next question is from the line of Mita Marshall with Morgan Stanley Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:31.722", "mode": "azero-full", "language": "en", "target": "en", "text": "Great, thanks, and apologies for the background noise.", "text_tts": "", "translate": "Great, thanks, and apologies for the background noise.", "translate_tts": "Great thanks and apologies for the background noise", "is_final": false, "emotion": "", "events": "🐶📢", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:37.357", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe just a couple questions for me. Maybe first and just in terms of", "text_tts": "", "translate": "Maybe just a couple questions for me. Maybe first and just in terms of", "translate_tts": "Maybe just a couple questions for me Maybe first and just in terms of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:52.000", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly you guys were a little bit more cautious entering into the year you hadn't guided to the full year. I guess I'm just trying to get a sense of versus the environment as you saw it ninety days ago, how have your expectations changed? And maybe just on the second question, just", "text_tts": "tations changed And maybe just on the second question just", "translate": "Clearly you guys were a little bit more cautious entering into the year you hadn't guided to the full year. I guess I'm just trying to get a sense of versus the environment as you saw it ninety days ago, how have your expectations changed? And maybe just on the second question, just", "translate_tts": "Clearly you guys were a little bit more cautious entering into the year you hadnt guided to the full year I guess Im just trying to get a sense of versus the environment as you saw it ninety days ago how have your expectations changed And maybe just on the second question just", "is_final": false, "emotion": "", "events": "📻👂💬👂👩📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:03.063", "mode": "azero-full", "language": "en", "target": "en", "text": "terms of ESI and the easy and the earlier closure that we had, just any changes that you can make or are able to make to that business kind of earlier than you expected?", "text_tts": "f earlier than you expected", "translate": "terms of ESI and the easy and the earlier closure that we had, just any changes that you can make or are able to make to that business kind of earlier than you expected?", "translate_tts": "terms of ESI and the easy and the earlier closure that we had just any changes that you can make or are able to make to that business kind of earlier than you expected", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:04.844", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:11.287", "mode": "azero-full", "language": "en", "target": "en", "text": "I think as far as the. The ESI question goes, I think we're quite.", "text_tts": "I think were quite", "translate": "I think as far as the. The ESI question goes, I think we're quite.", "translate_tts": "I think as far as the The ESI question goes I think were quite", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:15.149", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, positive, incrementally positive about the opportunities that we have.", "text_tts": "ly positive about the opportunities that we have", "translate": "You know, positive, incrementally positive about the opportunities that we have.", "translate_tts": "You know positive incrementally positive about the opportunities that we have", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:22.714", "mode": "azero-full", "language": "en", "target": "en", "text": "to grow the ESI business in key sites environment. We've long studied the system simulation emulation marketplace", "text_tts": "n emulation marketplace", "translate": "to grow the ESI business in key sites environment. We've long studied the system simulation emulation marketplace", "translate_tts": "to grow the ESI business in key sites environment Weve long studied the system simulation emulation marketplace", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:28.278", "mode": "azero-full", "language": "en", "target": "en", "text": "And so having all of the capabilities is definitely a huge advantage. And for us,", "text_tts": "a huge advantage And for us", "translate": "And so having all of the capabilities is definitely a huge advantage. And for us,", "translate_tts": "And so having all of the capabilities is definitely a huge advantage And for us", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:42.690", "mode": "azero-full", "language": "en", "target": "en", "text": "Bringing an asset that was sort of locked in in a European environment and exposing it with our go to market channel and taking it into our customer base remains an opportunity to drive growth about what they've been able to do. But incrementally, I'm pretty", "text_tts": "But incrementally Im pretty", "translate": "Bringing an asset that was sort of locked in in a European environment and exposing it with our go to market channel and taking it into our customer base remains an opportunity to drive growth about what they've been able to do. But incrementally, I'm pretty", "translate_tts": "Bringing an asset that was sort of locked in in a European environment and exposing it with our go to market channel and taking it into our customer base remains an opportunity to drive growth about what theyve been able to do But incrementally Im pretty", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:45.417", "mode": "azero-full", "language": "en", "target": "en", "text": "Bullish about the technology and the depth.", "text_tts": "technology and the depth", "translate": "Bullish about the technology and the depth.", "translate_tts": "Bullish about the technology and the depth", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:59.892", "mode": "azero-full", "language": "en", "target": "en", "text": "of simulation capabilities they bring. They also have an hybrid AI capability that is pretty unique and differentiated that we'll look to fully leverage across the company as we go. And we're also positive about the strong start in the first quarter", "text_tts": "strong start in the first quarter", "translate": "of simulation capabilities they bring. They also have an hybrid AI capability that is pretty unique and differentiated that we'll look to fully leverage across the company as we go. And we're also positive about the strong start in the first quarter", "translate_tts": "of simulation capabilities they bring They also have an hybrid AI capability that is pretty unique and differentiated that well look to fully leverage across the company as we go And were also positive about the strong start in the first quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:01.090", "mode": "azero-full", "language": "en", "target": "en", "text": "For your side.", "text_tts": "For your side", "translate": "For your side.", "translate_tts": "For your side", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:15.694", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'll just hand it off to Mark to make some comments on the pipeline that he sees and how he sees that progressing. The pipeline that we see today really supports our base scenario that second half orders", "text_tts": "supports our base scenario that second half orders", "translate": "And I'll just hand it off to Mark to make some comments on the pipeline that he sees and how he sees that progressing. The pipeline that we see today really supports our base scenario that second half orders", "translate_tts": "And Ill just hand it off to Mark to make some comments on the pipeline that he sees and how he sees that progressing The pipeline that we see today really supports our base scenario that second half orders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:18.471", "mode": "azero-full", "language": "en", "target": "en", "text": "and revenue will be modestly higher than the first half.", "text_tts": "be modestly higher than the first half", "translate": "and revenue will be modestly higher than the first half.", "translate_tts": "and revenue will be modestly higher than the first half", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:33.111", "mode": "azero-full", "language": "en", "target": "en", "text": "And this is seen through some improvement in our six month funnel that Neil mentioned in his prepared statements and we've called out in various other earnings calls as well. The improvement comes in the form of some funnel intake up modestly.", "text_tts": "orm of some funnel intake up modestly", "translate": "And this is seen through some improvement in our six month funnel that Neil mentioned in his prepared statements and we've called out in various other earnings calls as well. The improvement comes in the form of some funnel intake up modestly.", "translate_tts": "And this is seen through some improvement in our six month funnel that Neil mentioned in his prepared statements and weve called out in various other earnings calls as well The improvement comes in the form of some funnel intake up modestly", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:49.401", "mode": "azero-full", "language": "en", "target": "en", "text": "indicating that we have some green shoots and pockets of demand that are showing up. And the other area is in the funnel velocity or in other words, how long it takes for opportunities to move through the funnel as some customers are beginning to move a bit more quickly. So", "text_tts": "quickly So", "translate": "indicating that we have some green shoots and pockets of demand that are showing up. And the other area is in the funnel velocity or in other words, how long it takes for opportunities to move through the funnel as some customers are beginning to move a bit more quickly. So", "translate_tts": "indicating that we have some green shoots and pockets of demand that are showing up And the other area is in the funnel velocity or in other words how long it takes for opportunities to move through the funnel as some customers are beginning to move a bit more quickly So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:01.831", "mode": "azero-full", "language": "en", "target": "en", "text": "Ninety days later, those are the big changes. The short term funnel is about the same at the beginning of Q one, which still remains constrained, but we are seeing some positive pipeline dynamics as we look out six months.", "text_tts": "we look out six months", "translate": "Ninety days later, those are the big changes. The short term funnel is about the same at the beginning of Q one, which still remains constrained, but we are seeing some positive pipeline dynamics as we look out six months.", "translate_tts": "Ninety days later those are the big changes The short term funnel is about the same at the beginning of Q one which still remains constrained but we are seeing some positive pipeline dynamics as we look out six months", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:05.624", "mode": "azero-full", "language": "en", "target": "en", "text": "Great, thanks so much.", "text_tts": "Great thanks so much", "translate": "Great, thanks so much.", "translate_tts": "Great thanks so much", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:10.111", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:12.011", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:16.305", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from the line of Chris Snyder with UBS. You may proceed.", "text_tts": "der with UBS You may proceed", "translate": "The next question is from the line of Chris Snyder with UBS. You may proceed.", "translate_tts": "The next question is from the line of Chris Snyder with UBS You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:32.701", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. I guess it sounds like from much of the demand and market commentary that things are very similar in a demand sense from where they were three months ago. But I guess my question is, is there any place", "text_tts": "is is there any place", "translate": "Thank you. I guess it sounds like from much of the demand and market commentary that things are very similar in a demand sense from where they were three months ago. But I guess my question is, is there any place", "translate_tts": "Thank you I guess it sounds like from much of the demand and market commentary that things are very similar in a demand sense from where they were three months ago But I guess my question is is there any place", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:38.541", "mode": "azero-full", "language": "en", "target": "en", "text": "business where you see demand continuing to deteriorate on the leading edge?", "text_tts": "the leading edge", "translate": "business where you see demand continuing to deteriorate on the leading edge?", "translate_tts": "business where you see demand continuing to deteriorate on the leading edge", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:26:52.708", "mode": "azero-full", "language": "en", "target": "en", "text": "Because orders were down, it seems like on an organic basis about mid teens versus Q four, which is a bit sharper than seasonality, and the book to bill did step back below one after being above one last quarter. So is there any places in the business where things are getting worse?", "text_tts": "e things are getting worse", "translate": "Because orders were down, it seems like on an organic basis about mid teens versus Q four, which is a bit sharper than seasonality, and the book to bill did step back below one after being above one last quarter. So is there any places in the business where things are getting worse?", "translate_tts": "Because orders were down it seems like on an organic basis about mid teens versus Q four which is a bit sharper than seasonality and the book to bill did step back below one after being above one last quarter So is there any places in the business where things are getting worse", "is_final": false, "emotion": "🤢", "events": "📻👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:26:52.882", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "🐔👂🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:02.178", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I mean, I think areas of relative weakness.", "text_tts": "areas of relative weakness", "translate": "Yeah, I mean, I think areas of relative weakness.", "translate_tts": "Yeah I mean I think areas of relative weakness", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:16.532", "mode": "azero-full", "language": "en", "target": "en", "text": "strategic talk about Asia and China specifically continues to be challenging. I think manufacturing continues to be challenging and I think we see our wireless customers that are still working through some of their issues on the positive side wireline driven", "text_tts": "on the positive side wireline driven", "translate": "strategic talk about Asia and China specifically continues to be challenging. I think manufacturing continues to be challenging and I think we see our wireless customers that are still working through some of their issues on the positive side wireline driven", "translate_tts": "strategic talk about Asia and China specifically continues to be challenging I think manufacturing continues to be challenging and I think we see our wireless customers that are still working through some of their issues on the positive side wireline driven", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:17.676", "mode": "azero-full", "language": "en", "target": "en", "text": "by A.", "text_tts": "by A", "translate": "by A.", "translate_tts": "by A", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:32.239", "mode": "azero-full", "language": "en", "target": "en", "text": "is clearly a strength point. Mark, do you want to add? Yeah, I would just add to that. We have said that the weaknesses in China for the EISG businesses, as we said, if you look at China,", "text_tts": "ses as we said if you look at China", "translate": "is clearly a strength point. Mark, do you want to add? Yeah, I would just add to that. We have said that the weaknesses in China for the EISG businesses, as we said, if you look at China,", "translate_tts": "is clearly a strength point Mark do you want to add Yeah I would just add to that We have said that the weaknesses in China for the EISG businesses as we said if you look at China", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:33.839", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw.", "text_tts": "We saw", "translate": "We saw.", "translate_tts": "We saw", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:48.520", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer engagements continue. I was there in December. Our historic exposure to China has been high teens of revenue is a little lower than that in Q one, and it was because of the continued headwinds incrementally worse in semi and manufacturing.", "text_tts": "n semi and manufacturing", "translate": "Customer engagements continue. I was there in December. Our historic exposure to China has been high teens of revenue is a little lower than that in Q one, and it was because of the continued headwinds incrementally worse in semi and manufacturing.", "translate_tts": "Customer engagements continue I was there in December Our historic exposure to China has been high teens of revenue is a little lower than that in Q one and it was because of the continued headwinds incrementally worse in semi and manufacturing", "is_final": false, "emotion": "🤢", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:50.983", "mode": "azero-full", "language": "en", "target": "en", "text": "But we did see.", "text_tts": "see", "translate": "But we did see.", "translate_tts": "But we did see", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:28:05.238", "mode": "azero-full", "language": "en", "target": "en", "text": "sequential order growth from Q one to Q or from Q four to Q one driven by this demand that we talked about earlier with growth in four hundred gig and eight hundred gig R and D for the data center upgrades some demand for five G private networks.", "text_tts": "upgrades some demand for five G private networks", "translate": "sequential order growth from Q one to Q or from Q four to Q one driven by this demand that we talked about earlier with growth in four hundred gig and eight hundred gig R and D for the data center upgrades some demand for five G private networks.", "translate_tts": "sequential order growth from Q one to Q or from Q four to Q one driven by this demand that we talked about earlier with growth in four hundred gig and eight hundred gig R and D for the data center upgrades some demand for five G private networks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:28:19.545", "mode": "azero-full", "language": "en", "target": "en", "text": "And as a global company, we're also exposed to some of the offshoring that has been going on and continues as some of the multinational companies move offshore. And the last thing I'll say is thinking back over the last several quarters, we vastly derisked", "text_tts": "quarters we vastly derisked", "translate": "And as a global company, we're also exposed to some of the offshoring that has been going on and continues as some of the multinational companies move offshore. And the last thing I'll say is thinking back over the last several quarters, we vastly derisked", "translate_tts": "And as a global company were also exposed to some of the offshoring that has been going on and continues as some of the multinational companies move offshore And the last thing Ill say is thinking back over the last several quarters we vastly derisked", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:28:34.398", "mode": "azero-full", "language": "en", "target": "en", "text": "China from a trade perspective. It was meaningless in Q one. Additions to the RPL have had very little impact. We continue to monitor the situation very closely. So that's where we've seen some of the headwinds, but even there I've seen some positive indicators in China as well.", "text_tts": "some positive indicators in China as well", "translate": "China from a trade perspective. It was meaningless in Q one. Additions to the RPL have had very little impact. We continue to monitor the situation very closely. So that's where we've seen some of the headwinds, but even there I've seen some positive indicators in China as well.", "translate_tts": "China from a trade perspective It was meaningless in Q one Additions to the RPL have had very little impact We continue to monitor the situation very closely So thats where weve seen some of the headwinds but even there Ive seen some positive indicators in China as well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:28:48.875", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. I appreciate that. And then for my follow up, I wanted to ask around backlog. Neil, I think you said two point three billion again, which is more than six months of coverage at this quarterly revenue run rate.", "text_tts": "quarterly revenue run rate", "translate": "Thank you. I appreciate that. And then for my follow up, I wanted to ask around backlog. Neil, I think you said two point three billion again, which is more than six months of coverage at this quarterly revenue run rate.", "translate_tts": "Thank you I appreciate that And then for my follow up I wanted to ask around backlog Neil I think you said two point three billion again which is more than six months of coverage at this quarterly revenue run rate", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:03.277", "mode": "azero-full", "language": "en", "target": "en", "text": "But you guys are kind of saying that you don't expect revenue to get better into the back half of the year. So on this excess backlog, when does the company think it could start coming through in revenue?", "text_tts": "", "translate": "But you guys are kind of saying that you don't expect revenue to get better into the back half of the year. So on this excess backlog, when does the company think it could start coming through in revenue?", "translate_tts": "But you guys are kind of saying that you dont expect revenue to get better into the back half of the year So on this excess backlog when does the company think it could start coming through in revenue", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:05.653", "mode": "azero-full", "language": "en", "target": "en", "text": "Is it because these big", "text_tts": "these big", "translate": "Is it because these big", "translate_tts": "Is it because these big", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:17.144", "mode": "azero-full", "language": "en", "target": "en", "text": "Chip customers are pushing out their CapEx plans? Or is it just because of the company has moved more towards a solutions based model? Any help with that would be great. Thank you.", "text_tts": "t would be great Thank you", "translate": "Chip customers are pushing out their CapEx plans? Or is it just because of the company has moved more towards a solutions based model? Any help with that would be great. Thank you.", "translate_tts": "Chip customers are pushing out their CapEx plans Or is it just because of the company has moved more towards a solutions based model Any help with that would be great Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:28.449", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, so you're correct the number is two point three billion and I would start by saying that we've now stated a couple of quarters ago that we believe we've worked through the excess backlog.", "text_tts": "believe weve worked through the excess backlog", "translate": "Yeah, so you're correct the number is two point three billion and I would start by saying that we've now stated a couple of quarters ago that we believe we've worked through the excess backlog.", "translate_tts": "Yeah so youre correct the number is two point three billion and I would start by saying that weve now stated a couple of quarters ago that we believe weve worked through the excess backlog", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:42.543", "mode": "azero-full", "language": "en", "target": "en", "text": "And we did that last year when revenue outpaced orders by the tune of two hundred seventy five million dollars or something like that was when we worked through that excess backlog. I think as we look currently we're managing a couple of", "text_tts": "ess backlog I think as we look currently were managing a couple of", "translate": "And we did that last year when revenue outpaced orders by the tune of two hundred seventy five million dollars or something like that was when we worked through that excess backlog. I think as we look currently we're managing a couple of", "translate_tts": "And we did that last year when revenue outpaced orders by the tune of two hundred seventy five million dollars or something like that was when we worked through that excess backlog I think as we look currently were managing a couple of", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:45.668", "mode": "azero-full", "language": "en", "target": "en", "text": "obviously, you know, by design are", "text_tts": "ou know by design are", "translate": "obviously, you know, by design are", "translate_tts": "obviously you know by design are", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:53.657", "mode": "azero-full", "language": "en", "target": "en", "text": "Recurring revenue businesses, software and services are holding up. You see that in an increasing deferred revenue balance.", "text_tts": "ce", "translate": "Recurring revenue businesses, software and services are holding up. You see that in an increasing deferred revenue balance.", "translate_tts": "Recurring revenue businesses software and services are holding up You see that in an increasing deferred revenue balance", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:02.026", "mode": "azero-full", "language": "en", "target": "en", "text": "But in addition to this, we're also managing this dynamic between where our we've seen a pretty significant increase in these longer dated orders, which", "text_tts": "dated orders which", "translate": "But in addition to this, we're also managing this dynamic between where our we've seen a pretty significant increase in these longer dated orders, which", "translate_tts": "But in addition to this were also managing this dynamic between where our weve seen a pretty significant increase in these longer dated orders which", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:08.459", "mode": "azero-full", "language": "en", "target": "en", "text": "if you remember correctly, had historically been about two percent of our incoming order rate and we really didn't talk about it as a result of that.", "text_tts": "a result of that", "translate": "if you remember correctly, had historically been about two percent of our incoming order rate and we really didn't talk about it as a result of that.", "translate_tts": "if you remember correctly had historically been about two percent of our incoming order rate and we really didnt talk about it as a result of that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:22.579", "mode": "azero-full", "language": "en", "target": "en", "text": "Last year they were more like eight percent of the incoming order rate. They were eight percent again here in Q one. And as Mark talked about, we have a robust funnel of longer dated opportunities as we look out over the course of the next six months. And so that's a", "text_tts": "out over the course of the next six months And so thats a", "translate": "Last year they were more like eight percent of the incoming order rate. They were eight percent again here in Q one. And as Mark talked about, we have a robust funnel of longer dated opportunities as we look out over the course of the next six months. And so that's a", "translate_tts": "Last year they were more like eight percent of the incoming order rate They were eight percent again here in Q one And as Mark talked about we have a robust funnel of longer dated opportunities as we look out over the course of the next six months And so thats a", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:36.887", "mode": "azero-full", "language": "en", "target": "en", "text": "dynamic that we're starting to see we are starting to see those longer data orders show up in revenue. We saw that beginning in Q one. And by Q four, we'd expect revenue from those longer dated programs to be about eight percentage of that", "text_tts": "t eight percentage of that", "translate": "dynamic that we're starting to see we are starting to see those longer data orders show up in revenue. We saw that beginning in Q one. And by Q four, we'd expect revenue from those longer dated programs to be about eight percentage of that", "translate_tts": "dynamic that were starting to see we are starting to see those longer data orders show up in revenue We saw that beginning in Q one And by Q four wed expect revenue from those longer dated programs to be about eight percentage of that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:38.056", "mode": "azero-full", "language": "en", "target": "en", "text": "Q four revenue.", "text_tts": "Q four revenue", "translate": "Q four revenue.", "translate_tts": "Q four revenue", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:42.618", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:47.260", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Adam Thelheimer with Thompson Davis. Your line is open.", "text_tts": "on Davis Your line is open", "translate": "The next question is from Adam Thelheimer with Thompson Davis. Your line is open.", "translate_tts": "The next question is from Adam Thelheimer with Thompson Davis Your line is open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:49.757", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good afternoon guys.", "text_tts": "Hey good afternoon guys", "translate": "Hey, good afternoon guys.", "translate_tts": "Hey good afternoon guys", "is_final": false, "emotion": "", "events": "🔔💥", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:51.292", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi Adam.", "text_tts": "Hi Adam", "translate": "Hi Adam.", "translate_tts": "Hi Adam", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:59.045", "mode": "azero-full", "language": "en", "target": "en", "text": "I think to get to the question on operating margins, I think to get to the midpoint of guidance, they're down six hundred, seven hundred basis points year over year.", "text_tts": "basis points year over year", "translate": "I think to get to the question on operating margins, I think to get to the midpoint of guidance, they're down six hundred, seven hundred basis points year over year.", "translate_tts": "I think to get to the question on operating margins I think to get to the midpoint of guidance theyre down six hundred seven hundred basis points year over year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:31:05.399", "mode": "azero-full", "language": "en", "target": "en", "text": "And my question is, is that what you would expect in your model? Or is there something specifically impacting margins in Q two?", "text_tts": "specifically impacting margins in Q two", "translate": "And my question is, is that what you would expect in your model? Or is there something specifically impacting margins in Q two?", "translate_tts": "And my question is is that what you would expect in your model Or is there something specifically impacting margins in Q two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:31:22.150", "mode": "azero-full", "language": "en", "target": "en", "text": "No, I think that that's basically we're performing in line with the model, right? So if you take a look at what's happening, obviously you see the significant sequential decline in the ESI, which is as expected.", "text_tts": "ecline in the ESI which is as expected", "translate": "No, I think that that's basically we're performing in line with the model, right? So if you take a look at what's happening, obviously you see the significant sequential decline in the ESI, which is as expected.", "translate_tts": "No I think that thats basically were performing in line with the model right So if you take a look at whats happening obviously you see the significant sequential decline in the ESI which is as expected", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:31:45.071", "mode": "azero-full", "language": "en", "target": "en", "text": "But if you adjust for that, you're seeing a mid teens kind of decline in the core business, right from a revenue perspective. And we've talked about a downside model that contemplates three hundred to four hundred basis points of operating margin decline when revenues are down ten. Obviously, we're down significantly more than that, but we'll continue to perform basically in line with that model.", "text_tts": "ine with that model", "translate": "But if you adjust for that, you're seeing a mid teens kind of decline in the core business, right from a revenue perspective. And we've talked about a downside model that contemplates three hundred to four hundred basis points of operating margin decline when revenues are down ten. Obviously, we're down significantly more than that, but we'll continue to perform basically in line with that model.", "translate_tts": "But if you adjust for that youre seeing a mid teens kind of decline in the core business right from a revenue perspective And weve talked about a downside model that contemplates three hundred to four hundred basis points of operating margin decline when revenues are down ten Obviously were down significantly more than that but well continue to perform basically in line with that model", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:31:59.230", "mode": "azero-full", "language": "en", "target": "en", "text": "We've taken significant actions. Our cost actions started last year and enabled us to deliver record operating margins on flat revenue in an inflationary environment. And then this quarter, as it started to begin to appear that the recovery was", "text_tts": "in to appear that the recovery was", "translate": "We've taken significant actions. Our cost actions started last year and enabled us to deliver record operating margins on flat revenue in an inflationary environment. And then this quarter, as it started to begin to appear that the recovery was", "translate_tts": "Weve taken significant actions Our cost actions started last year and enabled us to deliver record operating margins on flat revenue in an inflationary environment And then this quarter as it started to begin to appear that the recovery was", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:01.498", "mode": "azero-full", "language": "en", "target": "en", "text": "Now we've taken incremental actions.", "text_tts": "l actions", "translate": "Now we've taken incremental actions.", "translate_tts": "Now weve taken incremental actions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:09.959", "mode": "azero-full", "language": "en", "target": "en", "text": "that are going to benefit us. We now expect that total Opex for the company will be down low single digits on a year over year basis", "text_tts": "over year basis", "translate": "that are going to benefit us. We now expect that total Opex for the company will be down low single digits on a year over year basis", "translate_tts": "that are going to benefit us We now expect that total Opex for the company will be down low single digits on a year over year basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:24.208", "mode": "azero-full", "language": "en", "target": "en", "text": "prior to the addition of ESI. And all of that reduction is going to show up in the SG and A line items as we like to strike a balance between investment and financial performance. We're going to maintain our investments in R and D. We'd expect R and D to be flat, but again, total Opex down about three percent sign during", "text_tts": "e flat but again total Opex down about three percent sign during", "translate": "prior to the addition of ESI. And all of that reduction is going to show up in the SG and A line items as we like to strike a balance between investment and financial performance. We're going to maintain our investments in R and D. We'd expect R and D to be flat, but again, total Opex down about three percent sign during", "translate_tts": "prior to the addition of ESI And all of that reduction is going to show up in the SG and A line items as we like to strike a balance between investment and financial performance Were going to maintain our investments in R and D Wed expect R and D to be flat but again total Opex down about three percent sign during", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:26.871", "mode": "azero-full", "language": "en", "target": "en", "text": "By actions we've taken to control S G N A.", "text_tts": "weve taken to control S G N A", "translate": "By actions we've taken to control S G N A.", "translate_tts": "By actions weve taken to control S G N A", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:34.851", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And then just a quick one on how is auto demand holding up in this environment, EV, AV charging?", "text_tts": "EV AV charging", "translate": "Okay. And then just a quick one on how is auto demand holding up in this environment, EV, AV charging?", "translate_tts": "Okay And then just a quick one on how is auto demand holding up in this environment EV AV charging", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:45.026", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, Adam. In the quarter we saw continued R and D spend for battery and charging infrastructure. We expect that to continue.", "text_tts": "inue", "translate": "Yeah, Adam. In the quarter we saw continued R and D spend for battery and charging infrastructure. We expect that to continue.", "translate_tts": "Yeah Adam In the quarter we saw continued R and D spend for battery and charging infrastructure We expect that to continue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:32:54.895", "mode": "azero-full", "language": "en", "target": "en", "text": "manufacturing spend, supply chain spend was down. You've seen unit volumes drop for both conventional and EV demand, so that's where we see that.", "text_tts": "re we see that", "translate": "manufacturing spend, supply chain spend was down. You've seen unit volumes drop for both conventional and EV demand, so that's where we see that.", "translate_tts": "manufacturing spend supply chain spend was down Youve seen unit volumes drop for both conventional and EV demand so thats where we see that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:04.780", "mode": "azero-full", "language": "en", "target": "en", "text": "But e mobility, which is EV and autonomous, as Neil mentioned, as I mentioned, the funnel remains strong, very robust as we look at Q two into FY twenty four.", "text_tts": "two into FY twenty four", "translate": "But e mobility, which is EV and autonomous, as Neil mentioned, as I mentioned, the funnel remains strong, very robust as we look at Q two into FY twenty four.", "translate_tts": "But e mobility which is EV and autonomous as Neil mentioned as I mentioned the funnel remains strong very robust as we look at Q two into FY twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:19.149", "mode": "azero-full", "language": "en", "target": "en", "text": "A lot of this is long dated program spend around battery test charging infrastructure. Some of these product or programs are fluid. Many of them are based on some government subsidies that you may have read have been delayed in Europe and", "text_tts": "e read have been delayed in Europe and", "translate": "A lot of this is long dated program spend around battery test charging infrastructure. Some of these product or programs are fluid. Many of them are based on some government subsidies that you may have read have been delayed in Europe and", "translate_tts": "A lot of this is long dated program spend around battery test charging infrastructure Some of these product or programs are fluid Many of them are based on some government subsidies that you may have read have been delayed in Europe and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:20.311", "mode": "azero-full", "language": "en", "target": "en", "text": "Forth so.", "text_tts": "Forth so", "translate": "Forth so.", "translate_tts": "Forth so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:28.125", "mode": "azero-full", "language": "en", "target": "en", "text": "But we're tied into all of those. And as we look forward, this space continues to be one that's going to be driving growth for us for a long time.", "text_tts": "growth for us for a long time", "translate": "But we're tied into all of those. And as we look forward, this space continues to be one that's going to be driving growth for us for a long time.", "translate_tts": "But were tied into all of those And as we look forward this space continues to be one thats going to be driving growth for us for a long time", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:32.488", "mode": "azero-full", "language": "en", "target": "en", "text": "and also some of the capabilities that we have developed", "text_tts": "veloped", "translate": "and also some of the capabilities that we have developed", "translate_tts": "and also some of the capabilities that we have developed", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:35.174", "mode": "azero-full", "language": "en", "target": "en", "text": "around electrification.", "text_tts": "rification", "translate": "around electrification.", "translate_tts": "around electrification", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:41.268", "mode": "azero-full", "language": "en", "target": "en", "text": "are finding new applications in aerospace and defense and other end markets that are also going to be", "text_tts": "to be", "translate": "are finding new applications in aerospace and defense and other end markets that are also going to be", "translate_tts": "are finding new applications in aerospace and defense and other end markets that are also going to be", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:49.162", "mode": "azero-full", "language": "en", "target": "en", "text": "impacted by the similar trends and so we're quite pleased by the leverage and synergies we'll see as we move forward.", "text_tts": "nergies well see as we move forward", "translate": "impacted by the similar trends and so we're quite pleased by the leverage and synergies we'll see as we move forward.", "translate_tts": "impacted by the similar trends and so were quite pleased by the leverage and synergies well see as we move forward", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:54.364", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thelheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:58.578", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Tim Long with Barclays. Your line is open.", "text_tts": "clays Your line is open", "translate": "The next question is from Tim Long with Barclays. Your line is open.", "translate_tts": "The next question is from Tim Long with Barclays Your line is open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:02.269", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:08.853", "mode": "azero-full", "language": "en", "target": "en", "text": "wanted to ask one on the wireless business. Can you just kind of run through some of the technologies and give us a sense", "text_tts": "the technologies and give us a sense", "translate": "wanted to ask one on the wireless business. Can you just kind of run through some of the technologies and give us a sense", "translate_tts": "wanted to ask one on the wireless business Can you just kind of run through some of the technologies and give us a sense", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:13.318", "mode": "azero-full", "language": "en", "target": "en", "text": "how they might be in influencing the business. Just curious, you mentioned the", "text_tts": "in influencing the business Just curious you mentioned the", "translate": "how they might be in influencing the business. Just curious, you mentioned the", "translate_tts": "how they might be in influencing the business Just curious you mentioned the", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:16.589", "mode": "azero-full", "language": "en", "target": "en", "text": "five G P P standards. You know what's on the", "text_tts": "G P P standards You know whats on the", "translate": "five G P P standards. You know what's on the", "translate_tts": "five G P P standards You know whats on the", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:22.049", "mode": "azero-full", "language": "en", "target": "en", "text": "what's on the come there? Anything new with millimeter wave or six G or O RAN?", "text_tts": "six G or O RAN", "translate": "what's on the come there? Anything new with millimeter wave or six G or O RAN?", "translate_tts": "whats on the come there Anything new with millimeter wave or six G or O RAN", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:26.952", "mode": "azero-full", "language": "en", "target": "en", "text": "If you could just kind of give us a little state of the union on those and then I have a follow up.", "text_tts": "have a follow up", "translate": "If you could just kind of give us a little state of the union on those and then I have a follow up.", "translate_tts": "If you could just kind of give us a little state of the union on those and then I have a follow up", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:40.044", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll do Tim. I think at the highest level what we have seen so far is that released fifteen and sixteen deployments that have occurred largely in the United States", "text_tts": "ed largely in the United States", "translate": "We'll do Tim. I think at the highest level what we have seen so far is that released fifteen and sixteen deployments that have occurred largely in the United States", "translate_tts": "Well do Tim I think at the highest level what we have seen so far is that released fifteen and sixteen deployments that have occurred largely in the United States", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:54.267", "mode": "azero-full", "language": "en", "target": "en", "text": "in China and now in India. So we expected and we have talked about this that the industry capital would peak some point in twenty two, twenty three. So roughly we got that timing right. But", "text_tts": "So roughly we got that timing right But", "translate": "in China and now in India. So we expected and we have talked about this that the industry capital would peak some point in twenty two, twenty three. So roughly we got that timing right. But", "translate_tts": "in China and now in India So we expected and we have talked about this that the industry capital would peak some point in twenty two twenty three So roughly we got that timing right But", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:04.796", "mode": "azero-full", "language": "en", "target": "en", "text": "If you think about the business model that we established for commercial comms and for our wireless business, it was always about more vector to service the R and D customers.", "text_tts": "and D customers", "translate": "If you think about the business model that we established for commercial comms and for our wireless business, it was always about more vector to service the R and D customers.", "translate_tts": "If you think about the business model that we established for commercial comms and for our wireless business it was always about more vector to service the R and D customers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:16.557", "mode": "azero-full", "language": "en", "target": "en", "text": "So while even in this environment, the volumes are down, especially the manufacturing production related volumes with the rand markets down, so we're starting to see that effect and the business is normalizing.", "text_tts": "business is normalizing", "translate": "So while even in this environment, the volumes are down, especially the manufacturing production related volumes with the rand markets down, so we're starting to see that effect and the business is normalizing.", "translate_tts": "So while even in this environment the volumes are down especially the manufacturing production related volumes with the rand markets down so were starting to see that effect and the business is normalizing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:21.651", "mode": "azero-full", "language": "en", "target": "en", "text": "But what we're continuing to see is customers engaged with us in buying upgrades,", "text_tts": "n buying upgrades", "translate": "But what we're continuing to see is customers engaged with us in buying upgrades,", "translate_tts": "But what were continuing to see is customers engaged with us in buying upgrades", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:34.927", "mode": "azero-full", "language": "en", "target": "en", "text": "But as we think about the future now, the roadmap's very clear. It's sort of a roadmap for the next five years.", "text_tts": "for the next five years", "translate": "But as we think about the future now, the roadmap's very clear. It's sort of a roadmap for the next five years.", "translate_tts": "But as we think about the future now the roadmaps very clear Its sort of a roadmap for the next five years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:39.050", "mode": "azero-full", "language": "en", "target": "en", "text": "Where the industry is working on release eighteen, release nineteen, followed by twenty.", "text_tts": "ineteen followed by twenty", "translate": "Where the industry is working on release eighteen, release nineteen, followed by twenty.", "translate_tts": "Where the industry is working on release eighteen release nineteen followed by twenty", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:49.642", "mode": "azero-full", "language": "en", "target": "en", "text": "which would include some early study items on six G as an example. But some of the same ideas that we had for growth which are built around vertical industry expansions", "text_tts": "ry expansions", "translate": "which would include some early study items on six G as an example. But some of the same ideas that we had for growth which are built around vertical industry expansions", "translate_tts": "which would include some early study items on six G as an example But some of the same ideas that we had for growth which are built around vertical industry expansions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:03.700", "mode": "azero-full", "language": "en", "target": "en", "text": "with AIML new device form factors such as the Vision Pro that's just launched that's capturing a lot of imagination on what augmented reality can mean in the future and just this sort of", "text_tts": "rt of", "translate": "with AIML new device form factors such as the Vision Pro that's just launched that's capturing a lot of imagination on what augmented reality can mean in the future and just this sort of", "translate_tts": "with AIML new device form factors such as the Vision Pro thats just launched thats capturing a lot of imagination on what augmented reality can mean in the future and just this sort of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:09.970", "mode": "azero-full", "language": "en", "target": "en", "text": "The integration, I should say, of satellite communications and terrestrial networks.", "text_tts": "munications and terrestrial networks", "translate": "The integration, I should say, of satellite communications and terrestrial networks.", "translate_tts": "The integration I should say of satellite communications and terrestrial networks", "is_final": false, "emotion": "", "events": "🥴👂👨📯🤖🗣💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:22.587", "mode": "azero-full", "language": "en", "target": "en", "text": "is opening up new threads of innovation and exposing us to more customers that want our capability. So all in all, in balance, I look at the capabilities we have, our market leadership position that we've established in five G", "text_tts": "that weve established in five G", "translate": "is opening up new threads of innovation and exposing us to more customers that want our capability. So all in all, in balance, I look at the capabilities we have, our market leadership position that we've established in five G", "translate_tts": "is opening up new threads of innovation and exposing us to more customers that want our capability So all in all in balance I look at the capabilities we have our market leadership position that weve established in five G", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:26.907", "mode": "azero-full", "language": "en", "target": "en", "text": "And I feel confident that post normalization of this demand", "text_tts": "confident that post normalization of this demand", "translate": "And I feel confident that post normalization of this demand", "translate_tts": "And I feel confident that post normalization of this demand", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:34.222", "mode": "azero-full", "language": "en", "target": "en", "text": "that we can return the business to growth even prior to six G. That's yet to play out, but that's our thinking at this point.", "text_tts": "but thats our thinking at this point", "translate": "that we can return the business to growth even prior to six G. That's yet to play out, but that's our thinking at this point.", "translate_tts": "that we can return the business to growth even prior to six G Thats yet to play out but thats our thinking at this point", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:44.859", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. And then I just wanted to follow up on the optical side. It sounds like four hundred to eight hundred gig are pretty strong. Could you talk a little bit about what you're seeing on R and D", "text_tts": "a little bit about what youre seeing on R and D", "translate": "Okay, great. And then I just wanted to follow up on the optical side. It sounds like four hundred to eight hundred gig are pretty strong. Could you talk a little bit about what you're seeing on R and D", "translate_tts": "Okay great And then I just wanted to follow up on the optical side It sounds like four hundred to eight hundred gig are pretty strong Could you talk a little bit about what youre seeing on R and D", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:48.021", "mode": "azero-full", "language": "en", "target": "en", "text": "for the cycle beyond that. And also curious,", "text_tts": "that And also curious", "translate": "for the cycle beyond that. And also curious,", "translate_tts": "for the cycle beyond that And also curious", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:56.734", "mode": "azero-full", "language": "en", "target": "en", "text": "about what's going on in the software side, ixy and some of the other software businesses related to optical wireline. Thank you.", "text_tts": "sses related to optical wireline Thank you", "translate": "about what's going on in the software side, ixy and some of the other software businesses related to optical wireline. Thank you.", "translate_tts": "about whats going on in the software side ixy and some of the other software businesses related to optical wireline Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:05.873", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I think what we're seeing is obviously the first instantiation with every technology like this where one hundred gig times", "text_tts": "e one hundred gig times", "translate": "Yeah, I think what we're seeing is obviously the first instantiation with every technology like this where one hundred gig times", "translate_tts": "Yeah I think what were seeing is obviously the first instantiation with every technology like this where one hundred gig times", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:08.491", "mode": "azero-full", "language": "en", "target": "en", "text": "four hundred gig times eight sort of topologies.", "text_tts": "undred gig times eight sort of topologies", "translate": "four hundred gig times eight sort of topologies.", "translate_tts": "four hundred gig times eight sort of topologies", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:19.618", "mode": "azero-full", "language": "en", "target": "en", "text": "are currently being deployed and so we're obviously engaged with that and we're starting to benefit from that. But the roadmap's clear right then it's going to get to two hundred times", "text_tts": "wo hundred times", "translate": "are currently being deployed and so we're obviously engaged with that and we're starting to benefit from that. But the roadmap's clear right then it's going to get to two hundred times", "translate_tts": "are currently being deployed and so were obviously engaged with that and were starting to benefit from that But the roadmaps clear right then its going to get to two hundred times", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:33.625", "mode": "azero-full", "language": "en", "target": "en", "text": "for because the scaling continues and leading to even higher speed research in one point six terabytes and beyond. So that's on the on the wireline side. You know the Ixia business or what it was Ixia business we it's integrated into our wireline.", "text_tts": "it was Ixia business we its integrated into our wireline", "translate": "for because the scaling continues and leading to even higher speed research in one point six terabytes and beyond. So that's on the on the wireline side. You know the Ixia business or what it was Ixia business we it's integrated into our wireline.", "translate_tts": "for because the scaling continues and leading to even higher speed research in one point six terabytes and beyond So thats on the on the wireline side You know the Ixia business or what it was Ixia business we its integrated into our wireline", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:34.426", "mode": "azero-full", "language": "en", "target": "en", "text": "and business.", "text_tts": "and business", "translate": "and business.", "translate_tts": "and business", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:40.059", "mode": "azero-full", "language": "en", "target": "en", "text": "And it's been remarkably stable for us in the commercial communications market.", "text_tts": "commercial communications market", "translate": "And it's been remarkably stable for us in the commercial communications market.", "translate_tts": "And its been remarkably stable for us in the commercial communications market", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:44.318", "mode": "azero-full", "language": "en", "target": "en", "text": "because of the higher services and software content associated with that business.", "text_tts": "and software content associated with that business", "translate": "because of the higher services and software content associated with that business.", "translate_tts": "because of the higher services and software content associated with that business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:53.319", "mode": "azero-full", "language": "en", "target": "en", "text": "And it's also a business that doesn't really trend up that significantly during up cycle, so it's been a very steady business for us.", "text_tts": "y steady business for us", "translate": "And it's also a business that doesn't really trend up that significantly during up cycle, so it's been a very steady business for us.", "translate_tts": "And its also a business that doesnt really trend up that significantly during up cycle so its been a very steady business for us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:07.488", "mode": "azero-full", "language": "en", "target": "en", "text": "and one where now we're able to take out some of the traffic generation capabilities and adapt it to go address some of the emerging AI use cases. So we're quite pleased by the assets we have in the company and by our ability to go", "text_tts": "d by our ability to go", "translate": "and one where now we're able to take out some of the traffic generation capabilities and adapt it to go address some of the emerging AI use cases. So we're quite pleased by the assets we have in the company and by our ability to go", "translate_tts": "and one where now were able to take out some of the traffic generation capabilities and adapt it to go address some of the emerging AI use cases So were quite pleased by the assets we have in the company and by our ability to go", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:12.268", "mode": "azero-full", "language": "en", "target": "en", "text": "Go and solve customers emerging challenges even beyond the traditional segments we serve.", "text_tts": "traditional segments we serve", "translate": "Go and solve customers emerging challenges even beyond the traditional segments we serve.", "translate_tts": "Go and solve customers emerging challenges even beyond the traditional segments we serve", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:19.657", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Long (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:24.173", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from the line of Aaron Rakers with Wells Fargo. Your line is open.", "text_tts": "with Wells Fargo Your line is open", "translate": "The next question is from the line of Aaron Rakers with Wells Fargo. Your line is open.", "translate_tts": "The next question is from the line of Aaron Rakers with Wells Fargo Your line is open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:37.372", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Thanks for taking the questions. I have two as well. Neil, I wanted to go back to your prior comments on kind of backlog. I know last quarter last couple of quarters, you've talked about these longer dated backlog", "text_tts": "e longer dated backlog", "translate": "Yes. Thanks for taking the questions. I have two as well. Neil, I wanted to go back to your prior comments on kind of backlog. I know last quarter last couple of quarters, you've talked about these longer dated backlog", "translate_tts": "Yes Thanks for taking the questions I have two as well Neil I wanted to go back to your prior comments on kind of backlog I know last quarter last couple of quarters youve talked about these longer dated backlog", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:41.667", "mode": "azero-full", "language": "en", "target": "en", "text": "or order dynamics. And I think even last quarter, you quantified it at like four hundred million.", "text_tts": "you quantified it at like four hundred million", "translate": "or order dynamics. And I think even last quarter, you quantified it at like four hundred million.", "translate_tts": "or order dynamics And I think even last quarter you quantified it at like four hundred million", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:48.881", "mode": "azero-full", "language": "en", "target": "en", "text": "Could you give us an update? How much of your backlog today is kind of these longer dated", "text_tts": "of these longer dated", "translate": "Could you give us an update? How much of your backlog today is kind of these longer dated", "translate_tts": "Could you give us an update How much of your backlog today is kind of these longer dated", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:50.963", "mode": "azero-full", "language": "en", "target": "en", "text": "deals and.", "text_tts": "d", "translate": "deals and.", "translate_tts": "deals and", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:56.378", "mode": "azero-full", "language": "en", "target": "en", "text": "could we consider them as kind of large lumpy deals that possibly revrec wise show up?", "text_tts": "up", "translate": "could we consider them as kind of large lumpy deals that possibly revrec wise show up?", "translate_tts": "could we consider them as kind of large lumpy deals that possibly revrec wise show up", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:00.785", "mode": "azero-full", "language": "en", "target": "en", "text": "late this year into more so twenty five? Or how do we just think about that?", "text_tts": "ve Or how do we just think about that", "translate": "late this year into more so twenty five? Or how do we just think about that?", "translate_tts": "late this year into more so twenty five Or how do we just think about that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:17.125", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, from a backlog perspective, we're in the four to five hundred million dollars range of our backlog as these long dated deals. You are correct that they tend to be larger lumpier deals in aerospace defense auto and even in the semi", "text_tts": "pier deals in aerospace defense auto and even in the semi", "translate": "Yeah, from a backlog perspective, we're in the four to five hundred million dollars range of our backlog as these long dated deals. You are correct that they tend to be larger lumpier deals in aerospace defense auto and even in the semi", "translate_tts": "Yeah from a backlog perspective were in the four to five hundred million dollars range of our backlog as these long dated deals You are correct that they tend to be larger lumpier deals in aerospace defense auto and even in the semi", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:17.789", "mode": "azero-full", "language": "en", "target": "en", "text": "space.", "text_tts": "space", "translate": "space.", "translate_tts": "space", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:18.922", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😔", "events": "🏠🔊📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:20.426", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:28.459", "mode": "azero-full", "language": "en", "target": "en", "text": "As I said on the previous question about this, we've actually started to see them now because we started to see the ramp.", "text_tts": "to see the ramp", "translate": "As I said on the previous question about this, we've actually started to see them now because we started to see the ramp.", "translate_tts": "As I said on the previous question about this weve actually started to see them now because we started to see the ramp", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:29.159", "mode": "azero-full", "language": "en", "target": "en", "text": "and.", "text_tts": "and", "translate": "and.", "translate_tts": "and", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:43.750", "mode": "azero-full", "language": "en", "target": "en", "text": "a little bit in Q one of last year but then really in earnest in Q two of last year on the order line. And some of those things are starting to flow through to revenue now. Now we're not at eight percent sign yet from a revenue perspective. We expect to be there", "text_tts": "t sign yet from a revenue perspective We expect to be there", "translate": "a little bit in Q one of last year but then really in earnest in Q two of last year on the order line. And some of those things are starting to flow through to revenue now. Now we're not at eight percent sign yet from a revenue perspective. We expect to be there", "translate_tts": "a little bit in Q one of last year but then really in earnest in Q two of last year on the order line And some of those things are starting to flow through to revenue now Now were not at eight percent sign yet from a revenue perspective We expect to be there", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:00.036", "mode": "azero-full", "language": "en", "target": "en", "text": "end of the year. But just as you suggested, it is lumpy, right? So you could end up in a situation where there is relatively lower either order or revenue activity from these types of transactions and some other courting might have double activity just given the nature of the business.", "text_tts": "e activity just given the nature of the business", "translate": "end of the year. But just as you suggested, it is lumpy, right? So you could end up in a situation where there is relatively lower either order or revenue activity from these types of transactions and some other courting might have double activity just given the nature of the business.", "translate_tts": "end of the year But just as you suggested it is lumpy right So you could end up in a situation where there is relatively lower either order or revenue activity from these types of transactions and some other courting might have double activity just given the nature of the business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:07.737", "mode": "azero-full", "language": "en", "target": "en", "text": "That's helpful, Neil. And then as a second question, I wanted to go back to the AI networking discussion.", "text_tts": "ck to the AI networking discussion", "translate": "That's helpful, Neil. And then as a second question, I wanted to go back to the AI networking discussion.", "translate_tts": "Thats helpful Neil And then as a second question I wanted to go back to the AI networking discussion", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:13.081", "mode": "azero-full", "language": "en", "target": "en", "text": "clearly a lot of focus here. But a lot of focus on the wireline side is this", "text_tts": "on the wireline side is this", "translate": "clearly a lot of focus here. But a lot of focus on the wireline side is this", "translate_tts": "clearly a lot of focus here But a lot of focus on the wireline side is this", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:14.414", "mode": "azero-full", "language": "en", "target": "en", "text": "four hundred, eight hundred.", "text_tts": "four hundred eight hundred", "translate": "four hundred, eight hundred.", "translate_tts": "four hundred eight hundred", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:22.580", "mode": "azero-full", "language": "en", "target": "en", "text": "transition towards Ethernet versus Infinivan. I'm curious to Keysight's positioning. Is there a disproportionate position around Ethernet", "text_tts": "nate position around Ethernet", "translate": "transition towards Ethernet versus Infinivan. I'm curious to Keysight's positioning. Is there a disproportionate position around Ethernet", "translate_tts": "transition towards Ethernet versus Infinivan Im curious to Keysights positioning Is there a disproportionate position around Ethernet", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:32.363", "mode": "azero-full", "language": "en", "target": "en", "text": "and the deployment cycle of back end AI networks based on Ethernet versus Infiniband or is it maybe not such that we should delineate between the two for the company?", "text_tts": "d delineate between the two for the company", "translate": "and the deployment cycle of back end AI networks based on Ethernet versus Infiniband or is it maybe not such that we should delineate between the two for the company?", "translate_tts": "and the deployment cycle of back end AI networks based on Ethernet versus Infiniband or is it maybe not such that we should delineate between the two for the company", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:38.296", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I think you know, for us, we don't try to pick winners in some ways.", "text_tts": "pick winners in some ways", "translate": "Yeah, I think you know, for us, we don't try to pick winners in some ways.", "translate_tts": "Yeah I think you know for us we dont try to pick winners in some ways", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:45.934", "mode": "azero-full", "language": "en", "target": "en", "text": "Innovation is best served when you have multiple competing technologies approach the same challenge.", "text_tts": "g technologies approach the same challenge", "translate": "Innovation is best served when you have multiple competing technologies approach the same challenge.", "translate_tts": "Innovation is best served when you have multiple competing technologies approach the same challenge", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:48.068", "mode": "azero-full", "language": "en", "target": "en", "text": "But fundamentally, data is growing.", "text_tts": "ly data is growing", "translate": "But fundamentally, data is growing.", "translate_tts": "But fundamentally data is growing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:52.959", "mode": "azero-full", "language": "en", "target": "en", "text": "The pattern of data through these networks are altering and changing, which requires", "text_tts": "hanging which requires", "translate": "The pattern of data through these networks are altering and changing, which requires", "translate_tts": "The pattern of data through these networks are altering and changing which requires", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:59.073", "mode": "azero-full", "language": "en", "target": "en", "text": "the communication systems to adapt and I think all the way from memory to network nic cards.", "text_tts": "from memory to network nic cards", "translate": "the communication systems to adapt and I think all the way from memory to network nic cards.", "translate_tts": "the communication systems to adapt and I think all the way from memory to network nic cards", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:13.148", "mode": "azero-full", "language": "en", "target": "en", "text": "to compute architectures are getting more heterogeneous if you will. So more standards I talked about CXL, the ultra ethernet consortium, PCI gen seven et cetera. So all of that really creates a real good", "text_tts": "lly creates a real good", "translate": "to compute architectures are getting more heterogeneous if you will. So more standards I talked about CXL, the ultra ethernet consortium, PCI gen seven et cetera. So all of that really creates a real good", "translate_tts": "to compute architectures are getting more heterogeneous if you will So more standards I talked about CXL the ultra ethernet consortium PCI gen seven et cetera So all of that really creates a real good", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:16.754", "mode": "azero-full", "language": "en", "target": "en", "text": "A bed of technologies for us to service through our platforms.", "text_tts": "for us to service through our platforms", "translate": "A bed of technologies for us to service through our platforms.", "translate_tts": "A bed of technologies for us to service through our platforms", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:28.120", "mode": "azero-full", "language": "en", "target": "en", "text": "and often it's the same underlying platform I missed out USB four but often it's the same sort of underlying platforms that we have with us from all the way from oscilloscopes to our birds to our", "text_tts": "", "translate": "and often it's the same underlying platform I missed out USB four but often it's the same sort of underlying platforms that we have with us from all the way from oscilloscopes to our birds to our", "translate_tts": "and often its the same underlying platform I missed out USB four but often its the same sort of underlying platforms that we have with us from all the way from oscilloscopes to our birds to our", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:37.217", "mode": "azero-full", "language": "en", "target": "en", "text": "networked traffic emulators from our ixia acquisition. So we tend to go approach these things and then add in more software capabilities", "text_tts": "ore software capabilities", "translate": "networked traffic emulators from our ixia acquisition. So we tend to go approach these things and then add in more software capabilities", "translate_tts": "networked traffic emulators from our ixia acquisition So we tend to go approach these things and then add in more software capabilities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:40.551", "mode": "azero-full", "language": "en", "target": "en", "text": "As we move forward, we're actually quite pleased with the", "text_tts": "re actually quite pleased with the", "translate": "As we move forward, we're actually quite pleased with the", "translate_tts": "As we move forward were actually quite pleased with the", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:46.149", "mode": "azero-full", "language": "en", "target": "en", "text": "with the performance and the resilience of our software business even through these times.", "text_tts": "re business even through these times", "translate": "with the performance and the resilience of our software business even through these times.", "translate_tts": "with the performance and the resilience of our software business even through these times", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:55.064", "mode": "azero-full", "language": "en", "target": "en", "text": "and software and services represents roughly now forty percentage of the total order slash revenue in the most recent quarter.", "text_tts": "quarter", "translate": "and software and services represents roughly now forty percentage of the total order slash revenue in the most recent quarter.", "translate_tts": "and software and services represents roughly now forty percentage of the total order slash revenue in the most recent quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:02.146", "mode": "azero-full", "language": "en", "target": "en", "text": "and we'll continue to keep growing the value of the company. Our Arr was also up double digits this quarter.", "text_tts": "ble digits this quarter", "translate": "and we'll continue to keep growing the value of the company. Our Arr was also up double digits this quarter.", "translate_tts": "and well continue to keep growing the value of the company Our Arr was also up double digits this quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:06.128", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:10.279", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is for Matt Nicknam with Deutsche Bank. You may proceed.", "text_tts": "ank You may proceed", "translate": "The next question is for Matt Nicknam with Deutsche Bank. You may proceed.", "translate_tts": "The next question is for Matt Nicknam with Deutsche Bank You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:25.980", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, thanks for taking the questions. Just maybe unpacking the guide for fiscal two Q, are you anticipating modest sequential pressure across the board or are there any pockets in the business where", "text_tts": "", "translate": "Hey guys, thanks for taking the questions. Just maybe unpacking the guide for fiscal two Q, are you anticipating modest sequential pressure across the board or are there any pockets in the business where", "translate_tts": "Hey guys thanks for taking the questions Just maybe unpacking the guide for fiscal two Q are you anticipating modest sequential pressure across the board or are there any pockets in the business where", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:33.786", "mode": "azero-full", "language": "en", "target": "en", "text": "you may be anticipating we're seeing some level of sequential improvements in the fiscal second quarter. And then", "text_tts": "improvements in the fiscal second quarter And then", "translate": "you may be anticipating we're seeing some level of sequential improvements in the fiscal second quarter. And then", "translate_tts": "you may be anticipating were seeing some level of sequential improvements in the fiscal second quarter And then", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:47.772", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe just secondly, in terms of we talked a lot about wireline. I'm just wondering on the wireless side. Expectations for that business this year simply given maybe some green shoots we're reading about and also", "text_tts": "re reading about and also", "translate": "Maybe just secondly, in terms of we talked a lot about wireline. I'm just wondering on the wireless side. Expectations for that business this year simply given maybe some green shoots we're reading about and also", "translate_tts": "Maybe just secondly in terms of we talked a lot about wireline Im just wondering on the wireless side Expectations for that business this year simply given maybe some green shoots were reading about and also", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:56.910", "mode": "azero-full", "language": "en", "target": "en", "text": "the fact that, that seemed to be a business that maybe started seeing the downturn a little bit sooner. So I'm just wondering if there's any additional color you can share in terms of expectations for the year.", "text_tts": "ms of expectations for the year", "translate": "the fact that, that seemed to be a business that maybe started seeing the downturn a little bit sooner. So I'm just wondering if there's any additional color you can share in terms of expectations for the year.", "translate_tts": "the fact that that seemed to be a business that maybe started seeing the downturn a little bit sooner So Im just wondering if theres any additional color you can share in terms of expectations for the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:00.568", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I'll take the second part, then I'll have Mark.", "text_tts": "part then Ill have Mark", "translate": "Yeah, I'll take the second part, then I'll have Mark.", "translate_tts": "Yeah Ill take the second part then Ill have Mark", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:14.745", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of walk through his thinking on the pipeline, which really impact, I mean, which really flow into our guide if you will. On the wireless side, I think we're continuing to expect stability and moderation.", "text_tts": "moderation", "translate": "sort of walk through his thinking on the pipeline, which really impact, I mean, which really flow into our guide if you will. On the wireless side, I think we're continuing to expect stability and moderation.", "translate_tts": "sort of walk through his thinking on the pipeline which really impact I mean which really flow into our guide if you will On the wireless side I think were continuing to expect stability and moderation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:16.349", "mode": "azero-full", "language": "en", "target": "en", "text": "As it comes off of.", "text_tts": "As it comes off of", "translate": "As it comes off of.", "translate_tts": "As it comes off of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:22.114", "mode": "azero-full", "language": "en", "target": "en", "text": "strong peak demand years in twenty one and twenty two. So that normalization phase", "text_tts": "nty two So that normalization phase", "translate": "strong peak demand years in twenty one and twenty two. So that normalization phase", "translate_tts": "strong peak demand years in twenty one and twenty two So that normalization phase", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:28.164", "mode": "azero-full", "language": "en", "target": "en", "text": "continues to play out over the next couple of quarters, and that's sort of our base case thinking on wireless.", "text_tts": "case thinking on wireless", "translate": "continues to play out over the next couple of quarters, and that's sort of our base case thinking on wireless.", "translate_tts": "continues to play out over the next couple of quarters and thats sort of our base case thinking on wireless", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:32.099", "mode": "azero-full", "language": "en", "target": "en", "text": "All of the R and D activity that I described continues on.", "text_tts": "and D activity that I described continues on", "translate": "All of the R and D activity that I described continues on.", "translate_tts": "All of the R and D activity that I described continues on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:36.794", "mode": "azero-full", "language": "en", "target": "en", "text": "But we're still waiting for any inflection in component spend.", "text_tts": "component spend", "translate": "But we're still waiting for any inflection in component spend.", "translate_tts": "But were still waiting for any inflection in component spend", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:51.765", "mode": "azero-full", "language": "en", "target": "en", "text": "which we're not seeing at this point. So that's sort of our expectations on wireless. And I'll just have Mark make comments on the pipeline. Yeah, and Matt, I think it's more of the same what we've been speaking about in terms of the markets that are driving growth. I expect", "text_tts": "arkets that are driving growth I expect", "translate": "which we're not seeing at this point. So that's sort of our expectations on wireless. And I'll just have Mark make comments on the pipeline. Yeah, and Matt, I think it's more of the same what we've been speaking about in terms of the markets that are driving growth. I expect", "translate_tts": "which were not seeing at this point So thats sort of our expectations on wireless And Ill just have Mark make comments on the pipeline Yeah and Matt I think its more of the same what weve been speaking about in terms of the markets that are driving growth I expect", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:54.257", "mode": "azero-full", "language": "en", "target": "en", "text": "Fence to continue to be an area of", "text_tts": "to be an area of", "translate": "Fence to continue to be an area of", "translate_tts": "Fence to continue to be an area of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:03.761", "mode": "azero-full", "language": "en", "target": "en", "text": "of driving growth for us, not only in the US but in Europe and other countries that are faced with the geopolitical situation that exists today.", "text_tts": "e geopolitical situation that exists today", "translate": "of driving growth for us, not only in the US but in Europe and other countries that are faced with the geopolitical situation that exists today.", "translate_tts": "of driving growth for us not only in the US but in Europe and other countries that are faced with the geopolitical situation that exists today", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:17.775", "mode": "azero-full", "language": "en", "target": "en", "text": "We are operating under continuous resolution in the US, which we're expecting that budget to be signed this quarter, which is favorable for us in terms of the RDT and E line items that are getting bipartisan.", "text_tts": "partisan", "translate": "We are operating under continuous resolution in the US, which we're expecting that budget to be signed this quarter, which is favorable for us in terms of the RDT and E line items that are getting bipartisan.", "translate_tts": "We are operating under continuous resolution in the US which were expecting that budget to be signed this quarter which is favorable for us in terms of the RDT and E line items that are getting bipartisan", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:37.242", "mode": "azero-full", "language": "en", "target": "en", "text": "support to progress through this election year so that seems to be an area for us. And then the defense modernization as we've already touched around there's multiple areas of innovation that involve long term short term programs with the prime contractors again around EMSO space.", "text_tts": "ntractors again around EMSO space", "translate": "support to progress through this election year so that seems to be an area for us. And then the defense modernization as we've already touched around there's multiple areas of innovation that involve long term short term programs with the prime contractors again around EMSO space.", "translate_tts": "support to progress through this election year so that seems to be an area for us And then the defense modernization as weve already touched around theres multiple areas of innovation that involve long term short term programs with the prime contractors again around EMSO space", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:44.850", "mode": "azero-full", "language": "en", "target": "en", "text": "crossing over into the commercial sector. So there's a lot of vectors within what we have traditionally called aerospace and defense.", "text_tts": "ly called aerospace and defense", "translate": "crossing over into the commercial sector. So there's a lot of vectors within what we have traditionally called aerospace and defense.", "translate_tts": "crossing over into the commercial sector So theres a lot of vectors within what we have traditionally called aerospace and defense", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:50.766", "mode": "azero-full", "language": "en", "target": "en", "text": "Wireline, as we just spent a lot of time talking about, continues to provide opportunities for us to grow", "text_tts": "for us to grow", "translate": "Wireline, as we just spent a lot of time talking about, continues to provide opportunities for us to grow", "translate_tts": "Wireline as we just spent a lot of time talking about continues to provide opportunities for us to grow", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:55.890", "mode": "azero-full", "language": "en", "target": "en", "text": "And then, you know, I think, as we've mentioned, the automotive funnel, which is quite robust,", "text_tts": "el which is quite robust", "translate": "And then, you know, I think, as we've mentioned, the automotive funnel, which is quite robust,", "translate_tts": "And then you know I think as weve mentioned the automotive funnel which is quite robust", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:00.927", "mode": "azero-full", "language": "en", "target": "en", "text": "as programs that are crossing into the next several three quarters.", "text_tts": "several three quarters", "translate": "as programs that are crossing into the next several three quarters.", "translate_tts": "as programs that are crossing into the next several three quarters", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:15.256", "mode": "azero-full", "language": "en", "target": "en", "text": "And we are actively engaged with all of those. So I expect that to be a driver of growth for us as well. And we'll watch it and take it a quarter at a time with the headwinds that we're currently experiencing on manufacturing and on semiconductor. But as we", "text_tts": "and on semiconductor But as we", "translate": "And we are actively engaged with all of those. So I expect that to be a driver of growth for us as well. And we'll watch it and take it a quarter at a time with the headwinds that we're currently experiencing on manufacturing and on semiconductor. But as we", "translate_tts": "And we are actively engaged with all of those So I expect that to be a driver of growth for us as well And well watch it and take it a quarter at a time with the headwinds that were currently experiencing on manufacturing and on semiconductor But as we", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:29.594", "mode": "azero-full", "language": "en", "target": "en", "text": "We mentioned we saw some growth around memory that's an early indicator that typically goes first. We expect that to continue to be an area of strength. And of course, we're watching very closely the status of these additional fabs that are in the process of being built out into", "text_tts": "eing built out into", "translate": "We mentioned we saw some growth around memory that's an early indicator that typically goes first. We expect that to continue to be an area of strength. And of course, we're watching very closely the status of these additional fabs that are in the process of being built out into", "translate_tts": "We mentioned we saw some growth around memory thats an early indicator that typically goes first We expect that to continue to be an area of strength And of course were watching very closely the status of these additional fabs that are in the process of being built out into", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:30.761", "mode": "azero-full", "language": "en", "target": "en", "text": "various places around the world.", "text_tts": "various places around the world", "translate": "various places around the world.", "translate_tts": "various places around the world", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:34.139", "mode": "azero-full", "language": "en", "target": "en", "text": "Great, thank you.", "text_tts": "Great thank you", "translate": "Great, thank you.", "translate_tts": "Great thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:38.632", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:42.920", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from the line of Mehdi Hosseini with Susquehanna. You may proceed.", "text_tts": "hdi Hosseini with Susquehanna You may proceed", "translate": "The next question is from the line of Mehdi Hosseini with Susquehanna. You may proceed.", "translate_tts": "The next question is from the line of Mehdi Hosseini with Susquehanna You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:50.030", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thanks for taking my question. First one for Neil. Just want to better understand the organic", "text_tts": "nd the organic", "translate": "Yes, thanks for taking my question. First one for Neil. Just want to better understand the organic", "translate_tts": "Yes thanks for taking my question First one for Neil Just want to better understand the organic", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:45:52.192", "mode": "azero-full", "language": "en", "target": "en", "text": "change in your revenue.", "text_tts": "our revenue", "translate": "change in your revenue.", "translate_tts": "change in your revenue", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:45:55.411", "mode": "azero-full", "language": "en", "target": "en", "text": "Assuming sixty million from ESI in", "text_tts": "y million from ESI in", "translate": "Assuming sixty million from ESI in", "translate_tts": "Assuming sixty million from ESI in", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:46:00.606", "mode": "azero-full", "language": "en", "target": "en", "text": "the January quarter and then about the twenty five million in the April quarter.", "text_tts": "nty five million in the April quarter", "translate": "the January quarter and then about the twenty five million in the April quarter.", "translate_tts": "the January quarter and then about the twenty five million in the April quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:46:05.141", "mode": "azero-full", "language": "en", "target": "en", "text": "The decline in organic revenue on a sequential basis is only two percentage.", "text_tts": "basis is only two percentage", "translate": "The decline in organic revenue on a sequential basis is only two percentage.", "translate_tts": "The decline in organic revenue on a sequential basis is only two percentage", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:46:06.210", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that correct?", "text_tts": "Is that correct", "translate": "Is that correct?", "translate_tts": "Is that correct", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:46:21.166", "mode": "azero-full", "language": "en", "target": "en", "text": "ESI was sixty seven, sixty eight in Q one, a little higher. And so I think the revenue decline Q one to Q two in the core is still rounds to one, it's just a tick over one.", "text_tts": "core is still rounds to one its just a tick over one", "translate": "ESI was sixty seven, sixty eight in Q one, a little higher. And so I think the revenue decline Q one to Q two in the core is still rounds to one, it's just a tick over one.", "translate_tts": "ESI was sixty seven sixty eight in Q one a little higher And so I think the revenue decline Q one to Q two in the core is still rounds to one its just a tick over one", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:46:25.123", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. So perhaps. Maybe.", "text_tts": "perhaps Maybe", "translate": "Sure. So perhaps. Maybe.", "translate_tts": "Sure So perhaps Maybe", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:46:33.264", "mode": "azero-full", "language": "en", "target": "en", "text": "the expectation was for a different contribution from ESI and maybe a little bit better than expected.", "text_tts": "than expected", "translate": "the expectation was for a different contribution from ESI and maybe a little bit better than expected.", "translate_tts": "the expectation was for a different contribution from ESI and maybe a little bit better than expected", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:46:37.211", "mode": "azero-full", "language": "en", "target": "en", "text": "trend with the organic, but the ASI is making some", "text_tts": "but the ASI is making some", "translate": "trend with the organic, but the ASI is making some", "translate_tts": "trend with the organic but the ASI is making some", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:46:41.006", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, compare is difficult. Would you agree?", "text_tts": "is difficult Would you agree", "translate": "Uh, compare is difficult. Would you agree?", "translate_tts": "Uh compare is difficult Would you agree", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:46:56.806", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I mean, ESI first of all, ESI was great in Q one. They're significantly ten percentage or more above our expectation going into the quarter. They saw strong renewal activity as expected with some good upsizing of transactions and other things that drove that revenue nice.", "text_tts": "other things that drove that revenue nice", "translate": "Yeah, I mean, ESI first of all, ESI was great in Q one. They're significantly ten percentage or more above our expectation going into the quarter. They saw strong renewal activity as expected with some good upsizing of transactions and other things that drove that revenue nice.", "translate_tts": "Yeah I mean ESI first of all ESI was great in Q one Theyre significantly ten percentage or more above our expectation going into the quarter They saw strong renewal activity as expected with some good upsizing of transactions and other things that drove that revenue nice", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:46:57.163", "mode": "azero-full", "language": "en", "target": "en", "text": "X.", "text_tts": "X", "translate": "X.", "translate_tts": "X", "is_final": false, "emotion": "", "events": "🤒🤧😮📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:11.804", "mode": "azero-full", "language": "en", "target": "en", "text": "The sequential decline in ESI is totally as expected. We talked about it last quarter that forty to forty five percentage of their orders and revenue are falling because their renewal schedules fall in Keysight's first quarter, but it does make the", "text_tts": "ts first quarter but it does make the", "translate": "The sequential decline in ESI is totally as expected. We talked about it last quarter that forty to forty five percentage of their orders and revenue are falling because their renewal schedules fall in Keysight's first quarter, but it does make the", "translate_tts": "The sequential decline in ESI is totally as expected We talked about it last quarter that forty to forty five percentage of their orders and revenue are falling because their renewal schedules fall in Keysights first quarter but it does make the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:14.841", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a bit more challenging when looking at the combined entity.", "text_tts": "it more challenging when looking at the combined entity", "translate": "It's a bit more challenging when looking at the combined entity.", "translate_tts": "Its a bit more challenging when looking at the combined entity", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:19.582", "mode": "azero-full", "language": "en", "target": "en", "text": "Right. Right. Okay. Don't want to come across the achievement, but I think this", "text_tts": "ievement but I think this", "translate": "Right. Right. Okay. Don't want to come across the achievement, but I think this", "translate_tts": "Right Right Okay Dont want to come across the achievement but I think this", "is_final": false, "emotion": "", "events": "📞🌠🥴👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:23.249", "mode": "azero-full", "language": "en", "target": "en", "text": "compares get a little bit murky looking to April versus", "text_tts": "t a little bit murky looking to April versus", "translate": "compares get a little bit murky looking to April versus", "translate_tts": "compares get a little bit murky looking to April versus", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:25.501", "mode": "azero-full", "language": "en", "target": "en", "text": "January. Looking into", "text_tts": "g into", "translate": "January. Looking into", "translate_tts": "January Looking into", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:27.745", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking into.", "text_tts": "", "translate": "Looking into.", "translate_tts": "Looking into", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:32.342", "mode": "azero-full", "language": "en", "target": "en", "text": "July and October, obviously, your comments suggest", "text_tts": "October obviously your comments suggest", "translate": "July and October, obviously, your comments suggest", "translate_tts": "July and October obviously your comments suggest", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:33.041", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe.", "text_tts": "Maybe", "translate": "Maybe.", "translate_tts": "Maybe", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:39.576", "mode": "azero-full", "language": "en", "target": "en", "text": "April, July will be the bottom and a modest recovery in October. So the question for Ceticius", "text_tts": "e question for Ceticius", "translate": "April, July will be the bottom and a modest recovery in October. So the question for Ceticius", "translate_tts": "April July will be the bottom and a modest recovery in October So the question for Ceticius", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:41.033", "mode": "azero-full", "language": "en", "target": "en", "text": "What do you think that?", "text_tts": "What do you think that", "translate": "What do you think that?", "translate_tts": "What do you think that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:47.062", "mode": "azero-full", "language": "en", "target": "en", "text": "driver behind that modest rebound would be. And why should we assume", "text_tts": "should we assume", "translate": "driver behind that modest rebound would be. And why should we assume", "translate_tts": "driver behind that modest rebound would be And why should we assume", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:51.188", "mode": "azero-full", "language": "en", "target": "en", "text": "Acceleration in that rebound into FY twenty five.", "text_tts": "rebound into FY twenty five", "translate": "Acceleration in that rebound into FY twenty five.", "translate_tts": "Acceleration in that rebound into FY twenty five", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:57.647", "mode": "azero-full", "language": "en", "target": "en", "text": "The five G is behind us, but what are some of the other key drivers that would give you confidence that", "text_tts": "ld give you confidence that", "translate": "The five G is behind us, but what are some of the other key drivers that would give you confidence that", "translate_tts": "The five G is behind us but what are some of the other key drivers that would give you confidence that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:48:02.603", "mode": "azero-full", "language": "en", "target": "en", "text": "the modest rebound should follow by acceleration. Unless you tell me", "text_tts": "ss you tell me", "translate": "the modest rebound should follow by acceleration. Unless you tell me", "translate_tts": "the modest rebound should follow by acceleration Unless you tell me", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:48:06.359", "mode": "azero-full", "language": "en", "target": "en", "text": "It's just going to be a modest improvement into FY twenty five.", "text_tts": "a modest improvement into FY twenty five", "translate": "It's just going to be a modest improvement into FY twenty five.", "translate_tts": "Its just going to be a modest improvement into FY twenty five", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:48:18.114", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, you know the profile, the timing and the profile of the recovery, Mehdi, as you can appreciate, is hard to really", "text_tts": "", "translate": "Yeah, you know the profile, the timing and the profile of the recovery, Mehdi, as you can appreciate, is hard to really", "translate_tts": "Yeah you know the profile the timing and the profile of the recovery Mehdi as you can appreciate is hard to really", "is_final": false, "emotion": "", "events": "📞📞👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:48:25.705", "mode": "azero-full", "language": "en", "target": "en", "text": "quantify or analytically quantify for you at this point, but let me give you some subjective color on what we're seeing.", "text_tts": "you some subjective color on what were seeing", "translate": "quantify or analytically quantify for you at this point, but let me give you some subjective color on what we're seeing.", "translate_tts": "quantify or analytically quantify for you at this point but let me give you some subjective color on what were seeing", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:48:39.803", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we're seeing continued strength in aerospace defense. Mark touched upon that the trends around defense modernization, the new emulation solutions are continuing to proliferate through that ecosystem and given the sort of national security emphasis", "text_tts": "n the sort of national security emphasis", "translate": "I think we're seeing continued strength in aerospace defense. Mark touched upon that the trends around defense modernization, the new emulation solutions are continuing to proliferate through that ecosystem and given the sort of national security emphasis", "translate_tts": "I think were seeing continued strength in aerospace defense Mark touched upon that the trends around defense modernization the new emulation solutions are continuing to proliferate through that ecosystem and given the sort of national security emphasis", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:48:40.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Playing out.", "text_tts": "Playing out", "translate": "Playing out.", "translate_tts": "Playing out", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:48:44.124", "mode": "azero-full", "language": "en", "target": "en", "text": "We think that's, that's, that's on a sure", "text_tts": "s thats thats on a sure", "translate": "We think that's, that's, that's on a sure", "translate_tts": "We think thats thats thats on a sure", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:48:45.134", "mode": "azero-full", "language": "en", "target": "en", "text": "Short track.", "text_tts": "Short track", "translate": "Short track.", "translate_tts": "Short track", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:48:51.289", "mode": "azero-full", "language": "en", "target": "en", "text": "We also have seen the five G platform that we have get into some of the more.", "text_tts": "have get into some of the more", "translate": "We also have seen the five G platform that we have get into some of the more.", "translate_tts": "We also have seen the five G platform that we have get into some of the more", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:49:05.252", "mode": "azero-full", "language": "en", "target": "en", "text": "defense related applications. And we announced a collaboration as an example with Lockheed Mutt. And so we look at that, we look at the pipeline of opportunities that Mark referenced and feel good about the aerospace and defense. And typically, as you would expect,", "text_tts": "s you would expect", "translate": "defense related applications. And we announced a collaboration as an example with Lockheed Mutt. And so we look at that, we look at the pipeline of opportunities that Mark referenced and feel good about the aerospace and defense. And typically, as you would expect,", "translate_tts": "defense related applications And we announced a collaboration as an example with Lockheed Mutt And so we look at that we look at the pipeline of opportunities that Mark referenced and feel good about the aerospace and defense And typically as you would expect", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:49:11.842", "mode": "azero-full", "language": "en", "target": "en", "text": "Our aerospace defense has the strongest quarter in quarter four. So that's that's one part of the equation.", "text_tts": "e equation", "translate": "Our aerospace defense has the strongest quarter in quarter four. So that's that's one part of the equation.", "translate_tts": "Our aerospace defense has the strongest quarter in quarter four So thats thats one part of the equation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:49:26.457", "mode": "azero-full", "language": "en", "target": "en", "text": "The other thing is what we're hearing from some of our semiconductor customers as the fab companies are coming out and laying out their plans for twenty five is they're all planning for a pretty strong twenty five capital environment.", "text_tts": "ong twenty five capital environment", "translate": "The other thing is what we're hearing from some of our semiconductor customers as the fab companies are coming out and laying out their plans for twenty five is they're all planning for a pretty strong twenty five capital environment.", "translate_tts": "The other thing is what were hearing from some of our semiconductor customers as the fab companies are coming out and laying out their plans for twenty five is theyre all planning for a pretty strong twenty five capital environment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:49:40.306", "mode": "azero-full", "language": "en", "target": "en", "text": "around next generation two nanometer technology and some of the new investments around power semiconductor and silicon photonics and other areas. And so we would expect some uptake there in our semi business, which has been depressed.", "text_tts": "depressed", "translate": "around next generation two nanometer technology and some of the new investments around power semiconductor and silicon photonics and other areas. And so we would expect some uptake there in our semi business, which has been depressed.", "translate_tts": "around next generation two nanometer technology and some of the new investments around power semiconductor and silicon photonics and other areas And so we would expect some uptake there in our semi business which has been depressed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:49:46.783", "mode": "azero-full", "language": "en", "target": "en", "text": "by the time we roll out in Q four and entering into Q one. So it's hard to really time it on a quarterly basis, but that's sort of the", "text_tts": "ly basis but thats sort of the", "translate": "by the time we roll out in Q four and entering into Q one. So it's hard to really time it on a quarterly basis, but that's sort of the", "translate_tts": "by the time we roll out in Q four and entering into Q one So its hard to really time it on a quarterly basis but thats sort of the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:49:48.542", "mode": "azero-full", "language": "en", "target": "en", "text": "horizon that we would expect.", "text_tts": "horizon that we would expect", "translate": "horizon that we would expect.", "translate_tts": "horizon that we would expect", "is_final": false, "emotion": "", "events": "🏠🔊😮📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:49:55.929", "mode": "azero-full", "language": "en", "target": "en", "text": "We would expect the wireline business to largely continue to perform well because the drivers on AI continue to remain robust.", "text_tts": "s on AI continue to remain robust", "translate": "We would expect the wireline business to largely continue to perform well because the drivers on AI continue to remain robust.", "translate_tts": "We would expect the wireline business to largely continue to perform well because the drivers on AI continue to remain robust", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:01.860", "mode": "azero-full", "language": "en", "target": "en", "text": "And then wireless, you know, I would just I'm just factoring in a pretty gradual recovery.", "text_tts": "actoring in a pretty gradual recovery", "translate": "And then wireless, you know, I would just I'm just factoring in a pretty gradual recovery.", "translate_tts": "And then wireless you know I would just Im just factoring in a pretty gradual recovery", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:03.827", "mode": "azero-full", "language": "en", "target": "en", "text": "As we go through the year.", "text_tts": "As we go through the year", "translate": "As we go through the year.", "translate_tts": "As we go through the year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:15.786", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's sort of our base case. Now there is this whole macro, what does the macro do? And if the global PMI improves quicker, then maybe there's some upside in our general electronics business.", "text_tts": "business", "translate": "So that's sort of our base case. Now there is this whole macro, what does the macro do? And if the global PMI improves quicker, then maybe there's some upside in our general electronics business.", "translate_tts": "So thats sort of our base case Now there is this whole macro what does the macro do And if the global PMI improves quicker then maybe theres some upside in our general electronics business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:19.574", "mode": "azero-full", "language": "en", "target": "en", "text": "But we're at this point just assuming that", "text_tts": "t", "translate": "But we're at this point just assuming that", "translate_tts": "But were at this point just assuming that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:23.756", "mode": "azero-full", "language": "en", "target": "en", "text": "there isn't this big broad recovery this year.", "text_tts": "s big broad recovery this year", "translate": "there isn't this big broad recovery this year.", "translate_tts": "there isnt this big broad recovery this year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:25.931", "mode": "azero-full", "language": "en", "target": "en", "text": "or in this fiscal year anyway.", "text_tts": "anyway", "translate": "or in this fiscal year anyway.", "translate_tts": "or in this fiscal year anyway", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:29.930", "mode": "azero-full", "language": "en", "target": "en", "text": "we would assume that second half is just modestly", "text_tts": "", "translate": "we would assume that second half is just modestly", "translate_tts": "we would assume that second half is just modestly", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:31.980", "mode": "azero-full", "language": "en", "target": "en", "text": "bigger in business than the first half.", "text_tts": "than the first half", "translate": "bigger in business than the first half.", "translate_tts": "bigger in business than the first half", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:37.551", "mode": "azero-full", "language": "en", "target": "en", "text": "But again, if we go back and look at the situation as as we take it a step back.", "text_tts": "as as we take it a step back", "translate": "But again, if we go back and look at the situation as as we take it a step back.", "translate_tts": "But again if we go back and look at the situation as as we take it a step back", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:38.360", "mode": "azero-full", "language": "en", "target": "en", "text": "last year.", "text_tts": "last year", "translate": "last year.", "translate_tts": "last year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:45.805", "mode": "azero-full", "language": "en", "target": "en", "text": "was the first year where orders declined double digits. We were still able to use our backlog to deliver", "text_tts": "ur backlog to deliver", "translate": "was the first year where orders declined double digits. We were still able to use our backlog to deliver", "translate_tts": "was the first year where orders declined double digits We were still able to use our backlog to deliver", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:00.793", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue, a stronger revenue, I mean at least an upside revenue and strong profitability. So now we're coming off of that. This will be the second year when if orders don't rebound, we would expect a strong rebound from our experience historically running this", "text_tts": "m our experience historically running this", "translate": "revenue, a stronger revenue, I mean at least an upside revenue and strong profitability. So now we're coming off of that. This will be the second year when if orders don't rebound, we would expect a strong rebound from our experience historically running this", "translate_tts": "revenue a stronger revenue I mean at least an upside revenue and strong profitability So now were coming off of that This will be the second year when if orders dont rebound we would expect a strong rebound from our experience historically running this", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:01.297", "mode": "azero-full", "language": "en", "target": "en", "text": "It's nice.", "text_tts": "Its nice", "translate": "It's nice.", "translate_tts": "Its nice", "is_final": false, "emotion": "", "events": "😤👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:03.991", "mode": "azero-full", "language": "en", "target": "en", "text": "Go. Thank you.", "text_tts": "Go Thank you", "translate": "Go. Thank you.", "translate_tts": "Go Thank you", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:07.078", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:12.186", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from David Ridley Lane with Bank of America. Your line is open.", "text_tts": "of America Your line is open", "translate": "The next question is from David Ridley Lane with Bank of America. Your line is open.", "translate_tts": "The next question is from David Ridley Lane with Bank of America Your line is open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:22.490", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the hallmarks of Keysight has been the ability to continue to invest organically and inorganically through cycles.", "text_tts": "nd inorganically through cycles", "translate": "One of the hallmarks of Keysight has been the ability to continue to invest organically and inorganically through cycles.", "translate_tts": "One of the hallmarks of Keysight has been the ability to continue to invest organically and inorganically through cycles", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:27.328", "mode": "azero-full", "language": "en", "target": "en", "text": "How do you see R and D spending and also your appetite for additional M and A this year?", "text_tts": "appetite for additional M and A this year", "translate": "How do you see R and D spending and also your appetite for additional M and A this year?", "translate_tts": "How do you see R and D spending and also your appetite for additional M and A this year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:39.078", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Thank you. I think first and foremost, I would say from an organic we're an organic first company. We believe in taking a long term view of our markets.", "text_tts": "ng a long term view of our markets", "translate": "Yes. Thank you. I think first and foremost, I would say from an organic we're an organic first company. We believe in taking a long term view of our markets.", "translate_tts": "Yes Thank you I think first and foremost I would say from an organic were an organic first company We believe in taking a long term view of our markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:45.342", "mode": "azero-full", "language": "en", "target": "en", "text": "And what's changed since we formed Keyside is our organization that is focused on customers. So we're getting", "text_tts": "re getting", "translate": "And what's changed since we formed Keyside is our organization that is focused on customers. So we're getting", "translate_tts": "And whats changed since we formed Keyside is our organization that is focused on customers So were getting", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:48.366", "mode": "azero-full", "language": "en", "target": "en", "text": "strong validation around our investments.", "text_tts": "around our investments", "translate": "strong validation around our investments.", "translate_tts": "strong validation around our investments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:02.792", "mode": "azero-full", "language": "en", "target": "en", "text": "with our customers. So partnerships and collaborations are key to how we are able to realize the full value of our organic investment. So we feel very good about where we are focused on from a portfolio perspective.", "text_tts": "a portfolio perspective", "translate": "with our customers. So partnerships and collaborations are key to how we are able to realize the full value of our organic investment. So we feel very good about where we are focused on from a portfolio perspective.", "translate_tts": "with our customers So partnerships and collaborations are key to how we are able to realize the full value of our organic investment So we feel very good about where we are focused on from a portfolio perspective", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:05.401", "mode": "azero-full", "language": "en", "target": "en", "text": "Our ability to drive long term organic growth.", "text_tts": "drive long term organic growth", "translate": "Our ability to drive long term organic growth.", "translate_tts": "Our ability to drive long term organic growth", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:06.554", "mode": "azero-full", "language": "en", "target": "en", "text": "Now having said that.", "text_tts": "Now having said that", "translate": "Now having said that.", "translate_tts": "Now having said that", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:21.212", "mode": "azero-full", "language": "en", "target": "en", "text": "I laid out at Investor Day four or five areas where we are looking at SAM expansion opportunities. Some of them we're pursuing organically as well, but we're also looking at our pipeline from an M and A perspective and looking for opportunities.", "text_tts": "ne from an M and A perspective and looking for opportunities", "translate": "I laid out at Investor Day four or five areas where we are looking at SAM expansion opportunities. Some of them we're pursuing organically as well, but we're also looking at our pipeline from an M and A perspective and looking for opportunities.", "translate_tts": "I laid out at Investor Day four or five areas where we are looking at SAM expansion opportunities Some of them were pursuing organically as well but were also looking at our pipeline from an M and A perspective and looking for opportunities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:24.719", "mode": "azero-full", "language": "en", "target": "en", "text": "We can create a good return on investment for our shareholders.", "text_tts": "a good return on investment for our shareholders", "translate": "We can create a good return on investment for our shareholders.", "translate_tts": "We can create a good return on investment for our shareholders", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:38.813", "mode": "azero-full", "language": "en", "target": "en", "text": "You've seen us be incredibly disciplined as we have pursued these opportunities. We walked away from deals where we thought we couldn't get a good return. And so you can expect that even as we pursue these opportunities and look at the pipeline, we will stay disciplined", "text_tts": "the pipeline we will stay disciplined", "translate": "You've seen us be incredibly disciplined as we have pursued these opportunities. We walked away from deals where we thought we couldn't get a good return. And so you can expect that even as we pursue these opportunities and look at the pipeline, we will stay disciplined", "translate_tts": "Youve seen us be incredibly disciplined as we have pursued these opportunities We walked away from deals where we thought we couldnt get a good return And so you can expect that even as we pursue these opportunities and look at the pipeline we will stay disciplined", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:41.640", "mode": "azero-full", "language": "en", "target": "en", "text": "as we go through this as we go through the evaluation.", "text_tts": "this as we go through the evaluation", "translate": "as we go through this as we go through the evaluation.", "translate_tts": "as we go through this as we go through the evaluation", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:45.424", "mode": "azero-full", "language": "en", "target": "en", "text": "Just add one additional bit of color on the r and d side.", "text_tts": "d side", "translate": "Just add one additional bit of color on the r and d side.", "translate_tts": "Just add one additional bit of color on the r and d side", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:00.120", "mode": "azero-full", "language": "en", "target": "en", "text": "We stayed very disciplined in the period of time where in twenty one and twenty two where revenues were growing at a high level of rate we underspent our R and D target of sixteen point five percent of revenue that continued into twenty three but that enables us to", "text_tts": "ive percent of revenue that continued into twenty three but that enables us to", "translate": "We stayed very disciplined in the period of time where in twenty one and twenty two where revenues were growing at a high level of rate we underspent our R and D target of sixteen point five percent of revenue that continued into twenty three but that enables us to", "translate_tts": "We stayed very disciplined in the period of time where in twenty one and twenty two where revenues were growing at a high level of rate we underspent our R and D target of sixteen point five percent of revenue that continued into twenty three but that enables us to", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:16.963", "mode": "azero-full", "language": "en", "target": "en", "text": "do now in twenty four is maintain r and d investments basically flat as I said in my earlier comments that'll take r and d up above that sixteen point five percent target on a percent of revenue basis, but it'll allow us to continue our investments to make sure that we're full participants in the eventual upturn.", "text_tts": "that were full participants in the eventual upturn", "translate": "do now in twenty four is maintain r and d investments basically flat as I said in my earlier comments that'll take r and d up above that sixteen point five percent target on a percent of revenue basis, but it'll allow us to continue our investments to make sure that we're full participants in the eventual upturn.", "translate_tts": "do now in twenty four is maintain r and d investments basically flat as I said in my earlier comments thatll take r and d up above that sixteen point five percent target on a percent of revenue basis but itll allow us to continue our investments to make sure that were full participants in the eventual upturn", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:21.886", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you. And then just a quick follow up.", "text_tts": "then just a quick follow up", "translate": "Great. Thank you. And then just a quick follow up.", "translate_tts": "Great Thank you And then just a quick follow up", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:26.650", "mode": "azero-full", "language": "en", "target": "en", "text": "How are you working on getting the ESI and Keysight sales forces aligned?", "text_tts": "s forces aligned", "translate": "How are you working on getting the ESI and Keysight sales forces aligned?", "translate_tts": "How are you working on getting the ESI and Keysight sales forces aligned", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:31.130", "mode": "azero-full", "language": "en", "target": "en", "text": "and prioritizing which customers to go after on a joint basis.", "text_tts": "a joint basis", "translate": "and prioritizing which customers to go after on a joint basis.", "translate_tts": "and prioritizing which customers to go after on a joint basis", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:33.778", "mode": "azero-full", "language": "en", "target": "en", "text": "And am I right in thinking, you know, just", "text_tts": "I right in thinking you know just", "translate": "And am I right in thinking, you know, just", "translate_tts": "And am I right in thinking you know just", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:35.229", "mode": "azero-full", "language": "en", "target": "en", "text": "similar to other software companies.", "text_tts": "companies", "translate": "similar to other software companies.", "translate_tts": "similar to other software companies", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:41.642", "mode": "azero-full", "language": "en", "target": "en", "text": "It takes six, nine months to build the pipeline and then another six months to close. So", "text_tts": "", "translate": "It takes six, nine months to build the pipeline and then another six months to close. So", "translate_tts": "It takes six nine months to build the pipeline and then another six months to close So", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:45.889", "mode": "azero-full", "language": "en", "target": "en", "text": "Those benefits we should think of showing up maybe in fiscal twenty five.", "text_tts": "scal twenty five", "translate": "Those benefits we should think of showing up maybe in fiscal twenty five.", "translate_tts": "Those benefits we should think of showing up maybe in fiscal twenty five", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:53.737", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I think ESI had was well on a track of transforming the business to growth.", "text_tts": "ck of transforming the business to growth", "translate": "Yes, I think ESI had was well on a track of transforming the business to growth.", "translate_tts": "Yes I think ESI had was well on a track of transforming the business to growth", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:58.647", "mode": "azero-full", "language": "en", "target": "en", "text": "And our first priority is to continue to support that their base plan.", "text_tts": "that their base plan", "translate": "And our first priority is to continue to support that their base plan.", "translate_tts": "And our first priority is to continue to support that their base plan", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:04.122", "mode": "azero-full", "language": "en", "target": "en", "text": "and that's baked into twenty four. But in a targeted way, Mark and his team have already started to engage", "text_tts": "have already started to engage", "translate": "and that's baked into twenty four. But in a targeted way, Mark and his team have already started to engage", "translate_tts": "and thats baked into twenty four But in a targeted way Mark and his team have already started to engage", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:11.659", "mode": "azero-full", "language": "en", "target": "en", "text": "to take those capabilities and apply them to our Aerospace and Defense customer base in the US as a first order of priority.", "text_tts": "r of priority", "translate": "to take those capabilities and apply them to our Aerospace and Defense customer base in the US as a first order of priority.", "translate_tts": "to take those capabilities and apply them to our Aerospace and Defense customer base in the US as a first order of priority", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:23.484", "mode": "azero-full", "language": "en", "target": "en", "text": "But as I've gotten to know that portfolio, what gives me excitement is their core technologies around hybrid AI, which I think could find a broader leverage into other key site", "text_tts": "her key site", "translate": "But as I've gotten to know that portfolio, what gives me excitement is their core technologies around hybrid AI, which I think could find a broader leverage into other key site", "translate_tts": "But as Ive gotten to know that portfolio what gives me excitement is their core technologies around hybrid AI which I think could find a broader leverage into other key site", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:28.470", "mode": "azero-full", "language": "en", "target": "en", "text": "applications to accelerate our pursuits. But that's what's time. Our number one priority is to", "text_tts": "number one priority is to", "translate": "applications to accelerate our pursuits. But that's what's time. Our number one priority is to", "translate_tts": "applications to accelerate our pursuits But thats whats time Our number one priority is to", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:35.306", "mode": "azero-full", "language": "en", "target": "en", "text": "is to stabilize integrate and basically keep their base plan on track and I think they're off to a good start.", "text_tts": "f to a good start", "translate": "is to stabilize integrate and basically keep their base plan on track and I think they're off to a good start.", "translate_tts": "is to stabilize integrate and basically keep their base plan on track and I think theyre off to a good start", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:38.582", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much.", "text_tts": "Thank you very much", "translate": "Thank you very much.", "translate_tts": "Thank you very much", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:41.215", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:43.514", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:47.445", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Rob Mason with Baird. You may proceed.", "text_tts": "You may proceed", "translate": "The next question is from Rob Mason with Baird. You may proceed.", "translate_tts": "The next question is from Rob Mason with Baird You may proceed", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:49.922", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you.", "text_tts": "Yes thank you", "translate": "Yes, thank you.", "translate_tts": "Yes thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:02.770", "mode": "azero-full", "language": "en", "target": "en", "text": "Neil, I wanted to go back to the conversation. You pointed out the operating model performing as expected on the downside, operating margin on a year over year basis. Is there anything", "text_tts": "ear basis Is there anything", "translate": "Neil, I wanted to go back to the conversation. You pointed out the operating model performing as expected on the downside, operating margin on a year over year basis. Is there anything", "translate_tts": "Neil I wanted to go back to the conversation You pointed out the operating model performing as expected on the downside operating margin on a year over year basis Is there anything", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:04.984", "mode": "azero-full", "language": "en", "target": "en", "text": "that you'd call out sequentially.", "text_tts": "sequentially", "translate": "that you'd call out sequentially.", "translate_tts": "that youd call out sequentially", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:10.110", "mode": "azero-full", "language": "en", "target": "en", "text": "impacting operating margins. It just looks like the sequential deleverage is", "text_tts": "sequential deleverage is", "translate": "impacting operating margins. It just looks like the sequential deleverage is", "translate_tts": "impacting operating margins It just looks like the sequential deleverage is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:11.494", "mode": "azero-full", "language": "en", "target": "en", "text": "a little high if I'm,", "text_tts": "a little high if Im", "translate": "a little high if I'm,", "translate_tts": "a little high if Im", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:13.207", "mode": "azero-full", "language": "en", "target": "en", "text": "doing my math correctly.", "text_tts": "doing my math correctly", "translate": "doing my math correctly.", "translate_tts": "doing my math correctly", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:27.655", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a good question and there are a few things. So first of all, we had very favorable mix within the quarter in Q one, not just because ESI was in at sixty seven or sixty eight million dollars of revenue at home software, but even within the Keysight classic portion of", "text_tts": "home software but even within the Keysight classic portion of", "translate": "It's a good question and there are a few things. So first of all, we had very favorable mix within the quarter in Q one, not just because ESI was in at sixty seven or sixty eight million dollars of revenue at home software, but even within the Keysight classic portion of", "translate_tts": "Its a good question and there are a few things So first of all we had very favorable mix within the quarter in Q one not just because ESI was in at sixty seven or sixty eight million dollars of revenue at home software but even within the Keysight classic portion of", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:30.326", "mode": "azero-full", "language": "en", "target": "en", "text": "As we were north of sixty six percent.", "text_tts": "of sixty six percent", "translate": "As we were north of sixty six percent.", "translate_tts": "As we were north of sixty six percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:36.563", "mode": "azero-full", "language": "en", "target": "en", "text": "So very favorable in the core as well. We do not expect to be mixed to be as favorable", "text_tts": "e as favorable", "translate": "So very favorable in the core as well. We do not expect to be mixed to be as favorable", "translate_tts": "So very favorable in the core as well We do not expect to be mixed to be as favorable", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:44.964", "mode": "azero-full", "language": "en", "target": "en", "text": "next quarter as it was or frankly probably for the rest of the year, mix is unlikely to be as favorable as it was in the first quarter.", "text_tts": "er", "translate": "next quarter as it was or frankly probably for the rest of the year, mix is unlikely to be as favorable as it was in the first quarter.", "translate_tts": "next quarter as it was or frankly probably for the rest of the year mix is unlikely to be as favorable as it was in the first quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:56.375", "mode": "azero-full", "language": "en", "target": "en", "text": "The other thing would be from an OpEx perspective, we do expect Q two OpEx to be seasonally higher that is typical and the single biggest factor to that is PTO usage.", "text_tts": "at is PTO usage", "translate": "The other thing would be from an OpEx perspective, we do expect Q two OpEx to be seasonally higher that is typical and the single biggest factor to that is PTO usage.", "translate_tts": "The other thing would be from an OpEx perspective we do expect Q two OpEx to be seasonally higher that is typical and the single biggest factor to that is PTO usage", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:02.771", "mode": "azero-full", "language": "en", "target": "en", "text": "PTO usage is the lowest in the second quarter of our fiscal year, and that's enough to drive", "text_tts": "enough to drive", "translate": "PTO usage is the lowest in the second quarter of our fiscal year, and that's enough to drive", "translate_tts": "PTO usage is the lowest in the second quarter of our fiscal year and thats enough to drive", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:04.832", "mode": "azero-full", "language": "en", "target": "en", "text": "a measurable increase in in OpEx.", "text_tts": "increase in in OpEx", "translate": "a measurable increase in in OpEx.", "translate_tts": "a measurable increase in in OpEx", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:06.735", "mode": "azero-full", "language": "en", "target": "en", "text": "as we move from Q one to Q two.", "text_tts": "one to Q two", "translate": "as we move from Q one to Q two.", "translate_tts": "as we move from Q one to Q two", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:14.354", "mode": "azero-full", "language": "en", "target": "en", "text": "but it might also be worth highlighting our confidence in both the operating cash flow performance", "text_tts": "the operating cash flow performance", "translate": "but it might also be worth highlighting our confidence in both the operating cash flow performance", "translate_tts": "but it might also be worth highlighting our confidence in both the operating cash flow performance", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:21.557", "mode": "azero-full", "language": "en", "target": "en", "text": "and also the free cash flow conversion, we have ninety eight percent of net net operating profit this quarter. So", "text_tts": "rter So", "translate": "and also the free cash flow conversion, we have ninety eight percent of net net operating profit this quarter. So", "translate_tts": "and also the free cash flow conversion we have ninety eight percent of net net operating profit this quarter So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:28.179", "mode": "azero-full", "language": "en", "target": "en", "text": "We feel good about the cash flow generation capabilities as we navigate this near term", "text_tts": "m", "translate": "We feel good about the cash flow generation capabilities as we navigate this near term", "translate_tts": "We feel good about the cash flow generation capabilities as we navigate this near term", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:29.512", "mode": "azero-full", "language": "en", "target": "en", "text": "downturn in our markets.", "text_tts": "downturn in our markets", "translate": "downturn in our markets.", "translate_tts": "downturn in our markets", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:36.568", "mode": "azero-full", "language": "en", "target": "en", "text": "I did just as a second question. There's", "text_tts": "as a second question Theres", "translate": "I did just as a second question. There's", "translate_tts": "I did just as a second question Theres", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:40.240", "mode": "azero-full", "language": "en", "target": "en", "text": "during the quarter, we saw more, I guess,", "text_tts": "I guess", "translate": "during the quarter, we saw more, I guess,", "translate_tts": "during the quarter we saw more I guess", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:41.000", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, yes.", "text_tts": "Yes yes", "translate": "Yes, yes.", "translate_tts": "Yes yes", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:43.969", "mode": "azero-full", "language": "en", "target": "en", "text": "some of your EDA and simulation.", "text_tts": "and simulation", "translate": "some of your EDA and simulation.", "translate_tts": "some of your EDA and simulation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:50.687", "mode": "azero-full", "language": "en", "target": "en", "text": "participants in the market converging. I know you have Keysight has some strategic partnerships with some of the players involved there.", "text_tts": "me of the players involved there", "translate": "participants in the market converging. I know you have Keysight has some strategic partnerships with some of the players involved there.", "translate_tts": "participants in the market converging I know you have Keysight has some strategic partnerships with some of the players involved there", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:58.757", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm just curious how you think consolidation around those areas affects your opportunity.", "text_tts": "", "translate": "I'm just curious how you think consolidation around those areas affects your opportunity.", "translate_tts": "Im just curious how you think consolidation around those areas affects your opportunity", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:07.714", "mode": "azero-full", "language": "en", "target": "en", "text": "And maybe could speak to any of the test layers that would be more impacted or not. And really just kind of getting at how do you define", "text_tts": "at how do you define", "translate": "And maybe could speak to any of the test layers that would be more impacted or not. And really just kind of getting at how do you define", "translate_tts": "And maybe could speak to any of the test layers that would be more impacted or not And really just kind of getting at how do you define", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:11.767", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight's moat in this backdrop where you're seeing some of the simulation", "text_tts": "some of the simulation", "translate": "Keysight's moat in this backdrop where you're seeing some of the simulation", "translate_tts": "Keysights moat in this backdrop where youre seeing some of the simulation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:12.687", "mode": "azero-full", "language": "en", "target": "en", "text": "converge.", "text_tts": "converge", "translate": "converge.", "translate_tts": "converge", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:20.799", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I think when we think about the markets, we're approaching it obviously from tasks.", "text_tts": "aching it obviously from tasks", "translate": "Yeah, I think when we think about the markets, we're approaching it obviously from tasks.", "translate_tts": "Yeah I think when we think about the markets were approaching it obviously from tasks", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:35.880", "mode": "azero-full", "language": "en", "target": "en", "text": "to emulation to simulation. And we're connecting the workflow there. In many ways, we collaborate with all of the players that have been on record and we have a relationship with them so that we can offer a good workflow experience for customers", "text_tts": "n offer a good workflow experience for customers", "translate": "to emulation to simulation. And we're connecting the workflow there. In many ways, we collaborate with all of the players that have been on record and we have a relationship with them so that we can offer a good workflow experience for customers", "translate_tts": "to emulation to simulation And were connecting the workflow there In many ways we collaborate with all of the players that have been on record and we have a relationship with them so that we can offer a good workflow experience for customers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:37.349", "mode": "azero-full", "language": "en", "target": "en", "text": "So this has long been a market where.", "text_tts": "been a market where", "translate": "So this has long been a market where.", "translate_tts": "So this has long been a market where", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:40.485", "mode": "azero-full", "language": "en", "target": "en", "text": "There's been good interplay between the tools because just like", "text_tts": "good interplay between the tools because just like", "translate": "There's been good interplay between the tools because just like", "translate_tts": "Theres been good interplay between the tools because just like", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:58.227", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight's been an engineering company. We are also a customer of a number of these tools, and it's hard to standardize on one tool or the other because each of them have different focus areas and different strategies. So when we piece it together, we don't view this as", "text_tts": "tegies So when we piece it together we dont view this as", "translate": "Keysight's been an engineering company. We are also a customer of a number of these tools, and it's hard to standardize on one tool or the other because each of them have different focus areas and different strategies. So when we piece it together, we don't view this as", "translate_tts": "Keysights been an engineering company We are also a customer of a number of these tools and its hard to standardize on one tool or the other because each of them have different focus areas and different strategies So when we piece it together we dont view this as", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:59.293", "mode": "azero-full", "language": "en", "target": "en", "text": "Thoroughly, um,", "text_tts": "Thoroughly um", "translate": "Thoroughly, um,", "translate_tts": "Thoroughly um", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:01.182", "mode": "azero-full", "language": "en", "target": "en", "text": "a big impact to our plants.", "text_tts": "to our plants", "translate": "a big impact to our plants.", "translate_tts": "a big impact to our plants", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:07.864", "mode": "azero-full", "language": "en", "target": "en", "text": "We, in fact, are continuing to progress our system simulation, emulation strategy and SAM expansion", "text_tts": "emulation strategy and SAM expansion", "translate": "We, in fact, are continuing to progress our system simulation, emulation strategy and SAM expansion", "translate_tts": "We in fact are continuing to progress our system simulation emulation strategy and SAM expansion", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:14.163", "mode": "azero-full", "language": "en", "target": "en", "text": "And with ESI in the company, we have more capabilities to drive that strategy moving forward.", "text_tts": "moving forward", "translate": "And with ESI in the company, we have more capabilities to drive that strategy moving forward.", "translate_tts": "And with ESI in the company we have more capabilities to drive that strategy moving forward", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:15.406", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good. That's helpful. Thank you.", "text_tts": "Very good Thats helpful Thank you", "translate": "Very good. That's helpful. Thank you.", "translate_tts": "Very good Thats helpful Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:15.801", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:18.418", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joel (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:20.435", "mode": "azero-full", "language": "en", "target": "en", "text": "There are no further questions in Q.", "text_tts": "questions in Q", "translate": "There are no further questions in Q.", "translate_tts": "There are no further questions in Q", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joel (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:24.624", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I would like to turn the call back over to Jason for concluding remarks.", "text_tts": "son for concluding remarks", "translate": "With that, I would like to turn the call back over to Jason for concluding remarks.", "translate_tts": "With that I would like to turn the call back over to Jason for concluding remarks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joel (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:34.944", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, thanks, Joel, and thanks everyone for joining us today. We'll look forward to talking to you later this quarter and wish you a good day.", "text_tts": "later this quarter and wish you a good day", "translate": "Hey, thanks, Joel, and thanks everyone for joining us today. We'll look forward to talking to you later this quarter and wish you a good day.", "translate_tts": "Hey thanks Joel and thanks everyone for joining us today Well look forward to talking to you later this quarter and wish you a good day", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:41.242", "mode": "azero-full", "language": "en", "target": "en", "text": "That concludes today's conference call. Thank you for your participation. You may now disconnect.", "text_tts": "your participation You may now disconnect", "translate": "That concludes today's conference call. Thank you for your participation. You may now disconnect.", "translate_tts": "That concludes todays conference call Thank you for your participation You may now disconnect", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "d0bf3a15-70c9-4df9-9961-ac1d2ea72733", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Nasdaq_Stockprice.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Nasdaq_Stockprice.json new file mode 100644 index 0000000000000000000000000000000000000000..375959cb242ddac4339bb7d76813e4da13947de9 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/KEYS_Nasdaq_Stockprice.json @@ -0,0 +1,18883 @@ +{ + "Meta Data": { + "1. Information": "Daily Prices (open, high, low, close) and Volumes", + "2. Symbol": "KEYS", + "3. Last Refreshed": "2025-07-10", + "4. Output Size": "Full size", + "5. Time Zone": "US/Eastern" + }, + "Time Series (Daily)": { + "2025-07-10": { + "1. open": "164.5500", + "2. high": "165.8600", + "3. low": "163.3300", + "4. close": "164.8400", + "5. volume": "768190" + }, + "2025-07-09": { + "1. open": "164.1500", + "2. high": "164.5200", + "3. low": "161.7550", + "4. close": "163.9000", + "5. volume": "748542" + }, + "2025-07-08": { + "1. open": "164.0300", + "2. high": "164.9350", + "3. low": "162.9100", + "4. close": "163.5100", + "5. volume": "1048035" + }, + "2025-07-07": { + "1. open": "165.4200", + "2. high": "167.1500", + "3. low": "162.2400", + "4. close": "162.4500", + "5. volume": "744707" + }, + "2025-07-03": { + "1. open": "166.0400", + "2. high": "167.3900", + "3. low": "161.6450", + "4. close": "167.0500", + "5. volume": "478793" + }, + "2025-07-02": { + "1. open": "164.0800", + "2. high": "165.6400", + "3. low": "162.1100", + "4. close": "165.5200", + "5. volume": "700505" + }, + "2025-07-01": { + "1. open": "163.1500", + "2. high": "166.0500", + "3. low": "162.0500", + "4. close": "164.4700", + "5. volume": "948126" + }, + "2025-06-30": { + "1. open": "164.6400", + "2. high": "165.0800", + "3. low": "162.9600", + "4. close": "163.8600", + "5. volume": "1037438" + }, + "2025-06-27": { + "1. open": "165.0400", + "2. high": "165.6050", + "3. low": "162.6900", + "4. close": "164.3400", + "5. volume": "1123814" + }, + "2025-06-26": { + "1. open": "164.7700", + "2. high": "165.8500", + "3. low": "164.4400", + "4. close": "164.9400", + "5. volume": "720505" + }, + "2025-06-25": { + "1. open": "165.0000", + "2. high": "165.3000", + "3. low": "163.6700", + "4. close": "164.1200", + "5. volume": "540694" + }, + "2025-06-24": { + "1. open": "163.0000", + "2. high": "164.7400", + "3. low": "160.9150", + "4. close": "164.7300", + "5. volume": "1077241" + }, + "2025-06-23": { + "1. open": "158.4800", + "2. high": "161.1200", + "3. low": "157.8900", + "4. close": "161.0700", + "5. volume": "1027566" + }, + "2025-06-20": { + "1. open": "160.9800", + "2. high": "161.3100", + "3. low": "158.1200", + "4. close": "159.3600", + "5. volume": "1955880" + }, + "2025-06-18": { + "1. open": "161.4100", + "2. high": "162.6000", + "3. low": "159.6800", + "4. close": "160.1400", + "5. volume": "672430" + }, + "2025-06-17": { + "1. open": "161.0800", + "2. high": "163.3400", + "3. low": "160.4100", + "4. close": "160.4900", + "5. volume": "583506" + }, + "2025-06-16": { + "1. open": "160.2200", + "2. high": "162.3000", + "3. low": "159.7800", + "4. close": "162.2700", + "5. volume": "815346" + }, + "2025-06-13": { + "1. open": "158.9800", + "2. high": "160.5000", + "3. low": "157.6100", + "4. close": "158.1900", + "5. volume": "628056" + }, + "2025-06-12": { + "1. open": "162.6300", + "2. high": "163.6850", + "3. low": "160.9936", + "4. close": "162.0000", + "5. volume": "511201" + }, + "2025-06-11": { + "1. open": "163.9600", + "2. high": "163.9600", + "3. low": "161.9652", + "4. close": "162.5000", + "5. volume": "628497" + }, + "2025-06-10": { + "1. open": "163.3000", + "2. high": "164.0000", + "3. low": "162.3900", + "4. close": "163.6100", + "5. volume": "605647" + }, + "2025-06-09": { + "1. open": "163.0000", + "2. high": "163.9900", + "3. low": "161.9500", + "4. close": "162.5600", + "5. volume": "598418" + }, + "2025-06-06": { + "1. open": "161.5300", + "2. high": "162.5450", + "3. low": "160.9800", + "4. close": "161.9500", + "5. volume": "671815" + }, + "2025-06-05": { + "1. open": "161.3800", + "2. high": "161.4800", + "3. low": "158.6600", + "4. close": "159.8300", + "5. volume": "693774" + }, + "2025-06-04": { + "1. open": "161.5400", + "2. high": "161.7800", + "3. low": "159.5100", + "4. close": "161.0600", + "5. volume": "689654" + }, + "2025-06-03": { + "1. open": "158.3600", + "2. high": "161.3800", + "3. low": "157.8300", + "4. close": "160.7900", + "5. volume": "923372" + }, + "2025-06-02": { + "1. open": "157.3000", + "2. high": "158.3900", + "3. low": "155.6400", + "4. close": "158.3600", + "5. volume": "861867" + }, + "2025-05-30": { + "1. open": "157.7800", + "2. high": "158.5200", + "3. low": "155.2000", + "4. close": "157.0400", + "5. volume": "2098192" + }, + "2025-05-29": { + "1. open": "159.9800", + "2. high": "160.2974", + "3. low": "157.4600", + "4. close": "158.6600", + "5. volume": "973731" + }, + "2025-05-28": { + "1. open": "162.4100", + "2. high": "162.7000", + "3. low": "157.8500", + "4. close": "158.5400", + "5. volume": "1315434" + }, + "2025-05-27": { + "1. open": "162.3100", + "2. high": "162.7900", + "3. low": "160.8200", + "4. close": "162.2600", + "5. volume": "795945" + }, + "2025-05-23": { + "1. open": "158.4400", + "2. high": "160.6300", + "3. low": "157.8501", + "4. close": "160.0300", + "5. volume": "874740" + }, + "2025-05-22": { + "1. open": "162.1800", + "2. high": "162.7200", + "3. low": "159.7900", + "4. close": "161.7400", + "5. volume": "1158125" + }, + "2025-05-21": { + "1. open": "171.6000", + "2. high": "174.9800", + "3. low": "161.5100", + "4. close": "162.4700", + "5. volume": "2412614" + }, + "2025-05-20": { + "1. open": "161.4200", + "2. high": "163.7000", + "3. low": "160.4000", + "4. close": "162.8000", + "5. volume": "1839900" + }, + "2025-05-19": { + "1. open": "162.0900", + "2. high": "163.5800", + "3. low": "162.0900", + "4. close": "162.7700", + "5. volume": "1042740" + }, + "2025-05-16": { + "1. open": "164.5300", + "2. high": "165.8500", + "3. low": "163.8600", + "4. close": "165.4000", + "5. volume": "810936" + }, + "2025-05-15": { + "1. open": "163.3900", + "2. high": "164.9400", + "3. low": "163.0000", + "4. close": "164.7800", + "5. volume": "704384" + }, + "2025-05-14": { + "1. open": "164.5400", + "2. high": "165.6500", + "3. low": "163.4700", + "4. close": "164.4600", + "5. volume": "847411" + }, + "2025-05-13": { + "1. open": "163.4700", + "2. high": "165.9650", + "3. low": "162.9500", + "4. close": "165.0600", + "5. volume": "781609" + }, + "2025-05-12": { + "1. open": "161.3950", + "2. high": "162.9300", + "3. low": "160.4700", + "4. close": "162.6300", + "5. volume": "1062644" + }, + "2025-05-09": { + "1. open": "153.7700", + "2. high": "154.5100", + "3. low": "152.5200", + "4. close": "154.1200", + "5. volume": "784536" + }, + "2025-05-08": { + "1. open": "151.5000", + "2. high": "154.0800", + "3. low": "150.5200", + "4. close": "152.2400", + "5. volume": "830143" + }, + "2025-05-07": { + "1. open": "146.6300", + "2. high": "149.7500", + "3. low": "146.2300", + "4. close": "149.5500", + "5. volume": "963462" + }, + "2025-05-06": { + "1. open": "145.5600", + "2. high": "147.5500", + "3. low": "145.5050", + "4. close": "146.5400", + "5. volume": "563746" + }, + "2025-05-05": { + "1. open": "147.0600", + "2. high": "148.5850", + "3. low": "146.6250", + "4. close": "147.2900", + "5. volume": "715809" + }, + "2025-05-02": { + "1. open": "148.4900", + "2. high": "150.2700", + "3. low": "147.5600", + "4. close": "148.5200", + "5. volume": "979411" + }, + "2025-05-01": { + "1. open": "146.3100", + "2. high": "147.5350", + "3. low": "144.8600", + "4. close": "145.5400", + "5. volume": "920453" + }, + "2025-04-30": { + "1. open": "141.6700", + "2. high": "145.9800", + "3. low": "140.7271", + "4. close": "145.4000", + "5. volume": "1122102" + }, + "2025-04-29": { + "1. open": "143.1900", + "2. high": "145.4600", + "3. low": "142.8250", + "4. close": "144.5500", + "5. volume": "646449" + }, + "2025-04-28": { + "1. open": "143.4700", + "2. high": "145.2200", + "3. low": "141.6800", + "4. close": "143.9400", + "5. volume": "734831" + }, + "2025-04-25": { + "1. open": "143.3700", + "2. high": "144.1700", + "3. low": "141.8000", + "4. close": "144.0100", + "5. volume": "802138" + }, + "2025-04-24": { + "1. open": "138.6600", + "2. high": "144.1700", + "3. low": "137.0900", + "4. close": "143.7900", + "5. volume": "1825646" + }, + "2025-04-23": { + "1. open": "141.5400", + "2. high": "143.7400", + "3. low": "136.8250", + "4. close": "137.2900", + "5. volume": "911912" + }, + "2025-04-22": { + "1. open": "133.7100", + "2. high": "135.9700", + "3. low": "133.3300", + "4. close": "135.1100", + "5. volume": "707950" + }, + "2025-04-21": { + "1. open": "133.2000", + "2. high": "133.8324", + "3. low": "129.8780", + "4. close": "131.8800", + "5. volume": "778463" + }, + "2025-04-17": { + "1. open": "135.6900", + "2. high": "136.9450", + "3. low": "134.7900", + "4. close": "135.4600", + "5. volume": "707766" + }, + "2025-04-16": { + "1. open": "134.6600", + "2. high": "136.5250", + "3. low": "132.6300", + "4. close": "134.7900", + "5. volume": "1016385" + }, + "2025-04-15": { + "1. open": "136.5100", + "2. high": "139.0800", + "3. low": "136.1950", + "4. close": "136.8900", + "5. volume": "709117" + }, + "2025-04-14": { + "1. open": "138.2300", + "2. high": "138.4000", + "3. low": "134.8300", + "4. close": "136.3900", + "5. volume": "1322555" + }, + "2025-04-11": { + "1. open": "131.7500", + "2. high": "134.4500", + "3. low": "129.2950", + "4. close": "133.5900", + "5. volume": "1590999" + }, + "2025-04-10": { + "1. open": "137.3250", + "2. high": "137.6800", + "3. low": "129.2600", + "4. close": "133.4100", + "5. volume": "1364588" + }, + "2025-04-09": { + "1. open": "127.1700", + "2. high": "143.7700", + "3. low": "126.0400", + "4. close": "142.5000", + "5. volume": "2011275" + }, + "2025-04-08": { + "1. open": "134.7600", + "2. high": "135.9600", + "3. low": "125.0100", + "4. close": "127.9600", + "5. volume": "1221501" + }, + "2025-04-07": { + "1. open": "124.0000", + "2. high": "134.9000", + "3. low": "121.4300", + "4. close": "129.8900", + "5. volume": "1801124" + }, + "2025-04-04": { + "1. open": "132.3400", + "2. high": "133.7700", + "3. low": "123.9000", + "4. close": "127.0200", + "5. volume": "2107428" + }, + "2025-04-03": { + "1. open": "146.3100", + "2. high": "146.3100", + "3. low": "134.2178", + "4. close": "135.7300", + "5. volume": "1319706" + }, + "2025-04-02": { + "1. open": "148.0100", + "2. high": "152.5800", + "3. low": "147.9450", + "4. close": "151.7100", + "5. volume": "819454" + }, + "2025-04-01": { + "1. open": "149.5800", + "2. high": "151.3800", + "3. low": "148.0300", + "4. close": "150.0400", + "5. volume": "635549" + }, + "2025-03-31": { + "1. open": "147.1700", + "2. high": "150.7400", + "3. low": "143.9800", + "4. close": "149.7700", + "5. volume": "1442402" + }, + "2025-03-28": { + "1. open": "154.2900", + "2. high": "155.0000", + "3. low": "149.5300", + "4. close": "150.3300", + "5. volume": "767570" + }, + "2025-03-27": { + "1. open": "155.7900", + "2. high": "156.3500", + "3. low": "152.8850", + "4. close": "155.1500", + "5. volume": "742493" + }, + "2025-03-26": { + "1. open": "158.6900", + "2. high": "159.1005", + "3. low": "155.4300", + "4. close": "156.4000", + "5. volume": "566069" + }, + "2025-03-25": { + "1. open": "158.1400", + "2. high": "159.5700", + "3. low": "156.9600", + "4. close": "158.4700", + "5. volume": "657868" + }, + "2025-03-24": { + "1. open": "157.1400", + "2. high": "159.2400", + "3. low": "156.6650", + "4. close": "158.7200", + "5. volume": "737790" + }, + "2025-03-21": { + "1. open": "154.0400", + "2. high": "155.0000", + "3. low": "152.1700", + "4. close": "154.5600", + "5. volume": "1244219" + }, + "2025-03-20": { + "1. open": "154.1700", + "2. high": "156.7500", + "3. low": "154.1700", + "4. close": "155.1300", + "5. volume": "714415" + }, + "2025-03-19": { + "1. open": "153.3300", + "2. high": "157.5500", + "3. low": "152.9925", + "4. close": "155.4700", + "5. volume": "946778" + }, + "2025-03-18": { + "1. open": "153.0600", + "2. high": "153.7700", + "3. low": "152.0100", + "4. close": "152.7300", + "5. volume": "664768" + }, + "2025-03-17": { + "1. open": "151.5800", + "2. high": "155.2900", + "3. low": "150.7650", + "4. close": "154.2400", + "5. volume": "584686" + }, + "2025-03-14": { + "1. open": "150.0000", + "2. high": "152.2000", + "3. low": "147.9900", + "4. close": "152.0300", + "5. volume": "758417" + }, + "2025-03-13": { + "1. open": "149.7400", + "2. high": "150.5000", + "3. low": "147.1500", + "4. close": "148.1600", + "5. volume": "915230" + }, + "2025-03-12": { + "1. open": "151.3900", + "2. high": "152.6800", + "3. low": "148.7400", + "4. close": "149.9400", + "5. volume": "899385" + }, + "2025-03-11": { + "1. open": "152.5900", + "2. high": "152.8267", + "3. low": "148.8800", + "4. close": "149.8400", + "5. volume": "1523133" + }, + "2025-03-10": { + "1. open": "153.2000", + "2. high": "154.6900", + "3. low": "151.3200", + "4. close": "152.8900", + "5. volume": "1395546" + }, + "2025-03-07": { + "1. open": "154.1700", + "2. high": "156.7800", + "3. low": "151.8950", + "4. close": "155.8900", + "5. volume": "1000579" + }, + "2025-03-06": { + "1. open": "153.7100", + "2. high": "156.8700", + "3. low": "152.3350", + "4. close": "154.5200", + "5. volume": "1258520" + }, + "2025-03-05": { + "1. open": "153.4200", + "2. high": "156.9000", + "3. low": "151.9900", + "4. close": "156.4800", + "5. volume": "882978" + }, + "2025-03-04": { + "1. open": "154.2800", + "2. high": "156.3400", + "3. low": "152.4600", + "4. close": "153.1000", + "5. volume": "1334513" + }, + "2025-03-03": { + "1. open": "160.5300", + "2. high": "162.6500", + "3. low": "155.4570", + "4. close": "155.8900", + "5. volume": "1231472" + }, + "2025-02-28": { + "1. open": "157.3100", + "2. high": "159.6100", + "3. low": "155.5200", + "4. close": "159.5300", + "5. volume": "1775712" + }, + "2025-02-27": { + "1. open": "161.8700", + "2. high": "164.3800", + "3. low": "158.0800", + "4. close": "158.2100", + "5. volume": "1623157" + }, + "2025-02-26": { + "1. open": "161.7200", + "2. high": "165.8900", + "3. low": "158.0200", + "4. close": "160.3600", + "5. volume": "3025855" + }, + "2025-02-25": { + "1. open": "170.4400", + "2. high": "173.1500", + "3. low": "167.5000", + "4. close": "172.1700", + "5. volume": "1962576" + }, + "2025-02-24": { + "1. open": "176.0500", + "2. high": "176.3650", + "3. low": "171.0000", + "4. close": "173.4700", + "5. volume": "1484138" + }, + "2025-02-21": { + "1. open": "185.2300", + "2. high": "185.2300", + "3. low": "174.4700", + "4. close": "175.4500", + "5. volume": "1847360" + }, + "2025-02-20": { + "1. open": "185.5900", + "2. high": "185.6800", + "3. low": "183.5500", + "4. close": "184.9000", + "5. volume": "700598" + }, + "2025-02-19": { + "1. open": "184.5600", + "2. high": "186.1999", + "3. low": "183.1600", + "4. close": "185.1100", + "5. volume": "923866" + }, + "2025-02-18": { + "1. open": "184.8400", + "2. high": "185.1200", + "3. low": "182.5550", + "4. close": "184.6900", + "5. volume": "1173766" + }, + "2025-02-14": { + "1. open": "179.3000", + "2. high": "184.3500", + "3. low": "178.9700", + "4. close": "183.4600", + "5. volume": "1337408" + }, + "2025-02-13": { + "1. open": "177.8200", + "2. high": "179.4700", + "3. low": "176.4500", + "4. close": "179.3000", + "5. volume": "632144" + }, + "2025-02-12": { + "1. open": "173.7600", + "2. high": "177.8800", + "3. low": "173.0694", + "4. close": "177.7400", + "5. volume": "784815" + }, + "2025-02-11": { + "1. open": "175.9200", + "2. high": "178.5300", + "3. low": "175.6150", + "4. close": "176.5600", + "5. volume": "695011" + }, + "2025-02-10": { + "1. open": "176.4200", + "2. high": "177.4700", + "3. low": "174.8700", + "4. close": "177.2800", + "5. volume": "1202754" + }, + "2025-02-07": { + "1. open": "178.3600", + "2. high": "178.3900", + "3. low": "173.6801", + "4. close": "174.3200", + "5. volume": "1129279" + }, + "2025-02-06": { + "1. open": "177.7000", + "2. high": "178.7250", + "3. low": "176.6300", + "4. close": "177.5900", + "5. volume": "770383" + }, + "2025-02-05": { + "1. open": "177.6800", + "2. high": "178.0800", + "3. low": "175.4200", + "4. close": "177.5200", + "5. volume": "695565" + }, + "2025-02-04": { + "1. open": "174.1000", + "2. high": "177.6500", + "3. low": "173.5000", + "4. close": "175.9700", + "5. volume": "1189045" + }, + "2025-02-03": { + "1. open": "173.7800", + "2. high": "177.9000", + "3. low": "172.5500", + "4. close": "176.3200", + "5. volume": "1241560" + }, + "2025-01-31": { + "1. open": "171.2500", + "2. high": "180.2600", + "3. low": "171.2500", + "4. close": "178.3500", + "5. volume": "1721464" + }, + "2025-01-30": { + "1. open": "170.8900", + "2. high": "171.5800", + "3. low": "168.7450", + "4. close": "170.5200", + "5. volume": "703393" + }, + "2025-01-29": { + "1. open": "168.8000", + "2. high": "170.1000", + "3. low": "167.6100", + "4. close": "168.3300", + "5. volume": "1135907" + }, + "2025-01-28": { + "1. open": "168.8000", + "2. high": "168.8400", + "3. low": "164.5500", + "4. close": "167.9200", + "5. volume": "1036290" + }, + "2025-01-27": { + "1. open": "168.4500", + "2. high": "171.5250", + "3. low": "166.1000", + "4. close": "168.6500", + "5. volume": "1581880" + }, + "2025-01-24": { + "1. open": "173.1400", + "2. high": "173.4935", + "3. low": "171.9200", + "4. close": "172.8800", + "5. volume": "709445" + }, + "2025-01-23": { + "1. open": "171.4400", + "2. high": "173.6500", + "3. low": "171.0900", + "4. close": "173.1700", + "5. volume": "651942" + }, + "2025-01-22": { + "1. open": "171.8500", + "2. high": "173.8200", + "3. low": "171.4000", + "4. close": "172.7200", + "5. volume": "966896" + }, + "2025-01-21": { + "1. open": "167.0300", + "2. high": "171.9800", + "3. low": "167.0300", + "4. close": "170.9700", + "5. volume": "904570" + }, + "2025-01-17": { + "1. open": "167.5700", + "2. high": "167.5700", + "3. low": "165.5500", + "4. close": "165.6900", + "5. volume": "692972" + }, + "2025-01-16": { + "1. open": "166.4600", + "2. high": "166.5900", + "3. low": "164.3550", + "4. close": "165.0800", + "5. volume": "427850" + }, + "2025-01-15": { + "1. open": "167.5800", + "2. high": "168.1500", + "3. low": "164.1750", + "4. close": "165.3400", + "5. volume": "606395" + }, + "2025-01-14": { + "1. open": "162.3200", + "2. high": "165.3350", + "3. low": "162.1400", + "4. close": "164.2600", + "5. volume": "832533" + }, + "2025-01-13": { + "1. open": "159.5600", + "2. high": "162.1100", + "3. low": "159.0175", + "4. close": "161.1100", + "5. volume": "709175" + }, + "2025-01-10": { + "1. open": "162.1200", + "2. high": "163.4000", + "3. low": "160.6085", + "4. close": "161.3100", + "5. volume": "722820" + }, + "2025-01-08": { + "1. open": "164.9800", + "2. high": "165.8000", + "3. low": "163.0550", + "4. close": "164.8900", + "5. volume": "665013" + }, + "2025-01-07": { + "1. open": "166.5400", + "2. high": "168.4700", + "3. low": "164.7200", + "4. close": "166.1300", + "5. volume": "897914" + }, + "2025-01-06": { + "1. open": "165.4500", + "2. high": "167.7500", + "3. low": "164.6000", + "4. close": "165.2500", + "5. volume": "714093" + }, + "2025-01-03": { + "1. open": "161.7500", + "2. high": "164.1299", + "3. low": "160.5501", + "4. close": "163.8000", + "5. volume": "668639" + }, + "2025-01-02": { + "1. open": "162.0000", + "2. high": "162.6800", + "3. low": "158.7400", + "4. close": "160.8400", + "5. volume": "724672" + }, + "2024-12-31": { + "1. open": "161.2700", + "2. high": "162.1375", + "3. low": "160.3001", + "4. close": "160.6300", + "5. volume": "503077" + }, + "2024-12-30": { + "1. open": "160.9900", + "2. high": "162.2000", + "3. low": "158.8100", + "4. close": "161.1700", + "5. volume": "515524" + }, + "2024-12-27": { + "1. open": "163.1500", + "2. high": "164.6000", + "3. low": "161.5400", + "4. close": "162.9100", + "5. volume": "624189" + }, + "2024-12-26": { + "1. open": "162.7300", + "2. high": "165.2000", + "3. low": "162.7300", + "4. close": "164.6300", + "5. volume": "437492" + }, + "2024-12-24": { + "1. open": "162.7400", + "2. high": "163.8900", + "3. low": "162.1000", + "4. close": "163.8600", + "5. volume": "273816" + }, + "2024-12-23": { + "1. open": "162.1600", + "2. high": "163.1600", + "3. low": "161.3400", + "4. close": "162.7100", + "5. volume": "814052" + }, + "2024-12-20": { + "1. open": "159.1000", + "2. high": "163.3200", + "3. low": "159.0800", + "4. close": "163.2200", + "5. volume": "4540161" + }, + "2024-12-19": { + "1. open": "161.2900", + "2. high": "162.2800", + "3. low": "158.8200", + "4. close": "159.8500", + "5. volume": "1111001" + }, + "2024-12-18": { + "1. open": "166.0000", + "2. high": "168.1800", + "3. low": "160.0000", + "4. close": "160.2100", + "5. volume": "1281302" + }, + "2024-12-17": { + "1. open": "169.4400", + "2. high": "170.3312", + "3. low": "165.1800", + "4. close": "166.3000", + "5. volume": "1343098" + }, + "2024-12-16": { + "1. open": "169.5700", + "2. high": "172.2378", + "3. low": "168.7000", + "4. close": "170.8800", + "5. volume": "1466882" + }, + "2024-12-13": { + "1. open": "168.6700", + "2. high": "168.7900", + "3. low": "165.5400", + "4. close": "166.5000", + "5. volume": "754550" + }, + "2024-12-12": { + "1. open": "166.5600", + "2. high": "169.1600", + "3. low": "166.5600", + "4. close": "168.3500", + "5. volume": "953707" + }, + "2024-12-11": { + "1. open": "170.1300", + "2. high": "170.1300", + "3. low": "167.7400", + "4. close": "167.7600", + "5. volume": "1032433" + }, + "2024-12-10": { + "1. open": "172.5300", + "2. high": "172.5300", + "3. low": "168.8000", + "4. close": "168.9000", + "5. volume": "1150565" + }, + "2024-12-09": { + "1. open": "171.7500", + "2. high": "174.0550", + "3. low": "171.7000", + "4. close": "172.5300", + "5. volume": "747839" + }, + "2024-12-06": { + "1. open": "170.3000", + "2. high": "172.5000", + "3. low": "169.4100", + "4. close": "171.7300", + "5. volume": "940466" + }, + "2024-12-05": { + "1. open": "172.2000", + "2. high": "172.5000", + "3. low": "169.5200", + "4. close": "169.6300", + "5. volume": "821481" + }, + "2024-12-04": { + "1. open": "171.9200", + "2. high": "173.5900", + "3. low": "170.9350", + "4. close": "172.2600", + "5. volume": "880568" + }, + "2024-12-03": { + "1. open": "171.1100", + "2. high": "172.1350", + "3. low": "169.9700", + "4. close": "171.0000", + "5. volume": "995684" + }, + "2024-12-02": { + "1. open": "169.6600", + "2. high": "172.9300", + "3. low": "168.3900", + "4. close": "171.5900", + "5. volume": "1271524" + }, + "2024-11-29": { + "1. open": "168.8000", + "2. high": "171.4500", + "3. low": "168.8000", + "4. close": "170.8400", + "5. volume": "737030" + }, + "2024-11-27": { + "1. open": "171.3000", + "2. high": "172.4100", + "3. low": "168.2600", + "4. close": "168.6100", + "5. volume": "1203867" + }, + "2024-11-26": { + "1. open": "172.8500", + "2. high": "173.0670", + "3. low": "170.5500", + "4. close": "171.9100", + "5. volume": "1404283" + }, + "2024-11-25": { + "1. open": "172.0000", + "2. high": "175.3900", + "3. low": "170.5400", + "4. close": "171.6800", + "5. volume": "5733273" + }, + "2024-11-22": { + "1. open": "169.6000", + "2. high": "171.0500", + "3. low": "168.2500", + "4. close": "170.2800", + "5. volume": "1424466" + }, + "2024-11-21": { + "1. open": "165.3900", + "2. high": "170.5220", + "3. low": "162.8300", + "4. close": "170.4300", + "5. volume": "1917386" + }, + "2024-11-20": { + "1. open": "165.2100", + "2. high": "168.4599", + "3. low": "159.0000", + "4. close": "165.4800", + "5. volume": "3223438" + }, + "2024-11-19": { + "1. open": "149.1400", + "2. high": "152.5800", + "3. low": "147.8950", + "4. close": "152.1300", + "5. volume": "2278262" + }, + "2024-11-18": { + "1. open": "149.5600", + "2. high": "151.6000", + "3. low": "148.4300", + "4. close": "151.4200", + "5. volume": "1937449" + }, + "2024-11-15": { + "1. open": "151.9200", + "2. high": "152.7899", + "3. low": "149.2650", + "4. close": "149.3700", + "5. volume": "1282196" + }, + "2024-11-14": { + "1. open": "157.0400", + "2. high": "157.7000", + "3. low": "153.0200", + "4. close": "153.6800", + "5. volume": "1223400" + }, + "2024-11-13": { + "1. open": "160.0000", + "2. high": "160.6300", + "3. low": "156.5100", + "4. close": "157.3000", + "5. volume": "1299785" + }, + "2024-11-12": { + "1. open": "163.4100", + "2. high": "164.3200", + "3. low": "160.6600", + "4. close": "161.2100", + "5. volume": "743206" + }, + "2024-11-11": { + "1. open": "165.4000", + "2. high": "166.2800", + "3. low": "162.1100", + "4. close": "163.7400", + "5. volume": "903642" + }, + "2024-11-08": { + "1. open": "164.3000", + "2. high": "165.5200", + "3. low": "163.2150", + "4. close": "165.4200", + "5. volume": "844267" + }, + "2024-11-07": { + "1. open": "162.5100", + "2. high": "165.3550", + "3. low": "162.0600", + "4. close": "165.1800", + "5. volume": "1147399" + }, + "2024-11-06": { + "1. open": "160.7400", + "2. high": "162.3400", + "3. low": "158.6700", + "4. close": "161.8500", + "5. volume": "1729915" + }, + "2024-11-05": { + "1. open": "153.6900", + "2. high": "155.3900", + "3. low": "152.6100", + "4. close": "154.8900", + "5. volume": "1043084" + }, + "2024-11-04": { + "1. open": "154.0100", + "2. high": "155.7900", + "3. low": "153.4100", + "4. close": "153.5600", + "5. volume": "1127427" + }, + "2024-11-01": { + "1. open": "150.0800", + "2. high": "152.6600", + "3. low": "149.8500", + "4. close": "151.5500", + "5. volume": "1014004" + }, + "2024-10-31": { + "1. open": "151.0000", + "2. high": "151.1900", + "3. low": "148.3700", + "4. close": "149.0100", + "5. volume": "864148" + }, + "2024-10-30": { + "1. open": "154.2400", + "2. high": "154.8000", + "3. low": "151.9600", + "4. close": "151.9800", + "5. volume": "918890" + }, + "2024-10-29": { + "1. open": "155.5800", + "2. high": "156.8050", + "3. low": "155.2200", + "4. close": "155.2700", + "5. volume": "1009719" + }, + "2024-10-28": { + "1. open": "157.5200", + "2. high": "157.7200", + "3. low": "155.7000", + "4. close": "155.7300", + "5. volume": "733728" + }, + "2024-10-25": { + "1. open": "154.9000", + "2. high": "156.4600", + "3. low": "154.8550", + "4. close": "155.9800", + "5. volume": "795947" + }, + "2024-10-24": { + "1. open": "154.2000", + "2. high": "154.6850", + "3. low": "152.9400", + "4. close": "153.7500", + "5. volume": "587113" + }, + "2024-10-23": { + "1. open": "155.0000", + "2. high": "155.6200", + "3. low": "151.4400", + "4. close": "153.3500", + "5. volume": "621481" + }, + "2024-10-22": { + "1. open": "156.9300", + "2. high": "157.5100", + "3. low": "153.0500", + "4. close": "155.3600", + "5. volume": "916483" + }, + "2024-10-21": { + "1. open": "159.2000", + "2. high": "159.3400", + "3. low": "157.0600", + "4. close": "157.8200", + "5. volume": "851288" + }, + "2024-10-18": { + "1. open": "159.4400", + "2. high": "161.0000", + "3. low": "158.2900", + "4. close": "159.9500", + "5. volume": "940769" + }, + "2024-10-17": { + "1. open": "157.9700", + "2. high": "158.8100", + "3. low": "157.4300", + "4. close": "158.1700", + "5. volume": "893475" + }, + "2024-10-16": { + "1. open": "158.6900", + "2. high": "159.7600", + "3. low": "157.1300", + "4. close": "157.2500", + "5. volume": "959735" + }, + "2024-10-15": { + "1. open": "159.4100", + "2. high": "162.4199", + "3. low": "156.6825", + "4. close": "158.0600", + "5. volume": "2345751" + }, + "2024-10-14": { + "1. open": "159.0000", + "2. high": "159.3300", + "3. low": "157.6900", + "4. close": "158.9600", + "5. volume": "1348644" + }, + "2024-10-11": { + "1. open": "157.2000", + "2. high": "159.8600", + "3. low": "157.2000", + "4. close": "159.0100", + "5. volume": "653846" + }, + "2024-10-10": { + "1. open": "156.1700", + "2. high": "157.8900", + "3. low": "155.5100", + "4. close": "157.5100", + "5. volume": "673776" + }, + "2024-10-09": { + "1. open": "156.1800", + "2. high": "160.1700", + "3. low": "155.6550", + "4. close": "158.1100", + "5. volume": "1025224" + }, + "2024-10-08": { + "1. open": "156.0400", + "2. high": "156.3900", + "3. low": "154.6300", + "4. close": "155.5800", + "5. volume": "804751" + }, + "2024-10-07": { + "1. open": "155.0700", + "2. high": "156.5000", + "3. low": "154.8500", + "4. close": "155.9900", + "5. volume": "989988" + }, + "2024-10-04": { + "1. open": "157.1800", + "2. high": "157.2610", + "3. low": "154.9300", + "4. close": "156.3800", + "5. volume": "667589" + }, + "2024-10-03": { + "1. open": "154.5300", + "2. high": "155.0900", + "3. low": "152.6200", + "4. close": "154.5700", + "5. volume": "602692" + }, + "2024-10-02": { + "1. open": "154.5000", + "2. high": "157.1500", + "3. low": "153.7600", + "4. close": "155.6900", + "5. volume": "689929" + }, + "2024-10-01": { + "1. open": "158.3400", + "2. high": "158.3400", + "3. low": "153.6750", + "4. close": "154.7100", + "5. volume": "973488" + }, + "2024-09-30": { + "1. open": "157.9500", + "2. high": "159.7000", + "3. low": "157.1600", + "4. close": "158.9300", + "5. volume": "918280" + }, + "2024-09-27": { + "1. open": "159.0000", + "2. high": "160.7100", + "3. low": "158.0000", + "4. close": "158.7000", + "5. volume": "1018858" + }, + "2024-09-26": { + "1. open": "156.5200", + "2. high": "158.7500", + "3. low": "155.4750", + "4. close": "158.6400", + "5. volume": "1175107" + }, + "2024-09-25": { + "1. open": "153.6100", + "2. high": "154.5200", + "3. low": "151.9850", + "4. close": "152.7300", + "5. volume": "748683" + }, + "2024-09-24": { + "1. open": "152.8100", + "2. high": "154.3700", + "3. low": "152.0500", + "4. close": "154.0900", + "5. volume": "800992" + }, + "2024-09-23": { + "1. open": "152.9200", + "2. high": "153.0600", + "3. low": "151.0718", + "4. close": "151.5600", + "5. volume": "1024503" + }, + "2024-09-20": { + "1. open": "154.2100", + "2. high": "154.8000", + "3. low": "151.8800", + "4. close": "152.4200", + "5. volume": "1806408" + }, + "2024-09-19": { + "1. open": "154.2000", + "2. high": "156.3500", + "3. low": "153.6000", + "4. close": "155.3800", + "5. volume": "1023952" + }, + "2024-09-18": { + "1. open": "150.8800", + "2. high": "152.7300", + "3. low": "149.0700", + "4. close": "150.2100", + "5. volume": "616935" + }, + "2024-09-17": { + "1. open": "150.8400", + "2. high": "151.8300", + "3. low": "149.3400", + "4. close": "150.4900", + "5. volume": "496944" + }, + "2024-09-16": { + "1. open": "149.5100", + "2. high": "150.3050", + "3. low": "148.5600", + "4. close": "149.4800", + "5. volume": "607090" + }, + "2024-09-13": { + "1. open": "148.8300", + "2. high": "151.1523", + "3. low": "148.7700", + "4. close": "150.0400", + "5. volume": "640555" + }, + "2024-09-12": { + "1. open": "148.3400", + "2. high": "149.6399", + "3. low": "146.7800", + "4. close": "148.4200", + "5. volume": "561787" + }, + "2024-09-11": { + "1. open": "146.7800", + "2. high": "148.6700", + "3. low": "143.9800", + "4. close": "148.1700", + "5. volume": "791120" + }, + "2024-09-10": { + "1. open": "145.6800", + "2. high": "147.6500", + "3. low": "144.3800", + "4. close": "147.3800", + "5. volume": "843435" + }, + "2024-09-09": { + "1. open": "144.6800", + "2. high": "147.1700", + "3. low": "144.2725", + "4. close": "145.8200", + "5. volume": "1015651" + }, + "2024-09-06": { + "1. open": "146.9600", + "2. high": "147.7800", + "3. low": "143.0500", + "4. close": "143.1100", + "5. volume": "907360" + }, + "2024-09-05": { + "1. open": "148.1300", + "2. high": "148.5200", + "3. low": "146.6300", + "4. close": "147.0700", + "5. volume": "744662" + }, + "2024-09-04": { + "1. open": "147.2000", + "2. high": "149.3400", + "3. low": "147.1100", + "4. close": "149.1200", + "5. volume": "1015374" + }, + "2024-09-03": { + "1. open": "152.8500", + "2. high": "153.2800", + "3. low": "147.2750", + "4. close": "148.0500", + "5. volume": "1120849" + }, + "2024-08-30": { + "1. open": "154.2800", + "2. high": "155.0000", + "3. low": "152.9000", + "4. close": "154.1200", + "5. volume": "1539562" + }, + "2024-08-29": { + "1. open": "153.9300", + "2. high": "155.0600", + "3. low": "152.5600", + "4. close": "152.8200", + "5. volume": "1073647" + }, + "2024-08-28": { + "1. open": "154.1000", + "2. high": "154.6400", + "3. low": "151.7300", + "4. close": "152.5900", + "5. volume": "752366" + }, + "2024-08-27": { + "1. open": "153.1000", + "2. high": "155.6000", + "3. low": "152.2600", + "4. close": "154.1000", + "5. volume": "796733" + }, + "2024-08-26": { + "1. open": "155.1400", + "2. high": "155.8800", + "3. low": "153.6650", + "4. close": "154.1200", + "5. volume": "944721" + }, + "2024-08-23": { + "1. open": "155.9600", + "2. high": "156.7100", + "3. low": "154.2300", + "4. close": "155.0100", + "5. volume": "1013931" + }, + "2024-08-22": { + "1. open": "157.8300", + "2. high": "159.2330", + "3. low": "153.9300", + "4. close": "154.6400", + "5. volume": "1585270" + }, + "2024-08-21": { + "1. open": "156.5500", + "2. high": "157.9800", + "3. low": "152.2301", + "4. close": "157.8100", + "5. volume": "4384082" + }, + "2024-08-20": { + "1. open": "138.3200", + "2. high": "140.0700", + "3. low": "138.0800", + "4. close": "138.5700", + "5. volume": "2373074" + }, + "2024-08-19": { + "1. open": "135.2800", + "2. high": "138.7600", + "3. low": "135.2600", + "4. close": "138.5000", + "5. volume": "1379441" + }, + "2024-08-16": { + "1. open": "132.3800", + "2. high": "135.5700", + "3. low": "132.3800", + "4. close": "135.3000", + "5. volume": "1901284" + }, + "2024-08-15": { + "1. open": "129.7600", + "2. high": "132.7500", + "3. low": "129.1350", + "4. close": "132.6700", + "5. volume": "1077662" + }, + "2024-08-14": { + "1. open": "128.2400", + "2. high": "128.4800", + "3. low": "126.7800", + "4. close": "127.2700", + "5. volume": "962521" + }, + "2024-08-13": { + "1. open": "124.5800", + "2. high": "128.0100", + "3. low": "124.1000", + "4. close": "127.8600", + "5. volume": "1281582" + }, + "2024-08-12": { + "1. open": "123.0600", + "2. high": "124.3800", + "3. low": "122.4400", + "4. close": "123.7500", + "5. volume": "1266979" + }, + "2024-08-09": { + "1. open": "122.8200", + "2. high": "123.6100", + "3. low": "121.4500", + "4. close": "122.8700", + "5. volume": "2048346" + }, + "2024-08-08": { + "1. open": "121.2000", + "2. high": "123.9300", + "3. low": "120.2400", + "4. close": "123.1200", + "5. volume": "2165943" + }, + "2024-08-07": { + "1. open": "124.4000", + "2. high": "126.0800", + "3. low": "119.7200", + "4. close": "119.8600", + "5. volume": "2108215" + }, + "2024-08-06": { + "1. open": "123.5200", + "2. high": "125.0800", + "3. low": "122.3100", + "4. close": "123.2200", + "5. volume": "2807660" + }, + "2024-08-05": { + "1. open": "122.8000", + "2. high": "123.8400", + "3. low": "120.9550", + "4. close": "122.8100", + "5. volume": "1837260" + }, + "2024-08-02": { + "1. open": "129.5300", + "2. high": "130.9200", + "3. low": "125.6100", + "4. close": "126.7000", + "5. volume": "1821918" + }, + "2024-08-01": { + "1. open": "138.7500", + "2. high": "138.7500", + "3. low": "131.0100", + "4. close": "132.5300", + "5. volume": "1090039" + }, + "2024-07-31": { + "1. open": "137.9500", + "2. high": "142.0400", + "3. low": "137.9500", + "4. close": "139.5700", + "5. volume": "1205072" + }, + "2024-07-30": { + "1. open": "138.0900", + "2. high": "139.1500", + "3. low": "135.3000", + "4. close": "135.9500", + "5. volume": "682266" + }, + "2024-07-29": { + "1. open": "138.6700", + "2. high": "139.1588", + "3. low": "137.0800", + "4. close": "137.3100", + "5. volume": "500269" + }, + "2024-07-26": { + "1. open": "137.7300", + "2. high": "138.9800", + "3. low": "137.1800", + "4. close": "138.4000", + "5. volume": "816144" + }, + "2024-07-25": { + "1. open": "136.2300", + "2. high": "137.8800", + "3. low": "135.3500", + "4. close": "135.8900", + "5. volume": "1228496" + }, + "2024-07-24": { + "1. open": "138.4700", + "2. high": "140.5950", + "3. low": "135.7800", + "4. close": "135.9900", + "5. volume": "1132589" + }, + "2024-07-23": { + "1. open": "140.8900", + "2. high": "141.9000", + "3. low": "138.9700", + "4. close": "139.1700", + "5. volume": "952271" + }, + "2024-07-22": { + "1. open": "138.7000", + "2. high": "140.6800", + "3. low": "138.1000", + "4. close": "140.2600", + "5. volume": "912833" + }, + "2024-07-19": { + "1. open": "141.3600", + "2. high": "141.3600", + "3. low": "137.1800", + "4. close": "137.4000", + "5. volume": "1105662" + }, + "2024-07-18": { + "1. open": "145.5600", + "2. high": "146.1300", + "3. low": "139.9350", + "4. close": "141.1500", + "5. volume": "974884" + }, + "2024-07-17": { + "1. open": "147.8700", + "2. high": "148.2800", + "3. low": "145.5200", + "4. close": "145.6000", + "5. volume": "1384008" + }, + "2024-07-16": { + "1. open": "146.2500", + "2. high": "149.6700", + "3. low": "145.3000", + "4. close": "149.4600", + "5. volume": "1483658" + }, + "2024-07-15": { + "1. open": "142.2700", + "2. high": "145.5400", + "3. low": "142.1300", + "4. close": "145.5300", + "5. volume": "1351167" + }, + "2024-07-12": { + "1. open": "141.0000", + "2. high": "143.9000", + "3. low": "140.1800", + "4. close": "142.1100", + "5. volume": "1141995" + }, + "2024-07-11": { + "1. open": "139.2200", + "2. high": "140.7600", + "3. low": "138.7300", + "4. close": "139.9900", + "5. volume": "756691" + }, + "2024-07-10": { + "1. open": "136.3100", + "2. high": "137.6900", + "3. low": "135.0100", + "4. close": "137.5200", + "5. volume": "1051519" + }, + "2024-07-09": { + "1. open": "137.9700", + "2. high": "137.9700", + "3. low": "135.7900", + "4. close": "136.0600", + "5. volume": "699189" + }, + "2024-07-08": { + "1. open": "137.7800", + "2. high": "140.3700", + "3. low": "137.7800", + "4. close": "138.1000", + "5. volume": "1066543" + }, + "2024-07-05": { + "1. open": "136.3000", + "2. high": "137.4800", + "3. low": "134.7000", + "4. close": "137.3500", + "5. volume": "1058596" + }, + "2024-07-03": { + "1. open": "136.9100", + "2. high": "136.9100", + "3. low": "134.8200", + "4. close": "135.3300", + "5. volume": "587252" + }, + "2024-07-02": { + "1. open": "135.0900", + "2. high": "137.6800", + "3. low": "135.0800", + "4. close": "136.4500", + "5. volume": "686227" + }, + "2024-07-01": { + "1. open": "136.7500", + "2. high": "137.0000", + "3. low": "134.5100", + "4. close": "134.9300", + "5. volume": "790471" + }, + "2024-06-28": { + "1. open": "136.1900", + "2. high": "138.4730", + "3. low": "135.6250", + "4. close": "136.7500", + "5. volume": "3421771" + }, + "2024-06-27": { + "1. open": "136.3600", + "2. high": "136.6850", + "3. low": "134.5500", + "4. close": "135.2200", + "5. volume": "1068506" + }, + "2024-06-26": { + "1. open": "136.0700", + "2. high": "136.4400", + "3. low": "135.0000", + "4. close": "135.9000", + "5. volume": "1352791" + }, + "2024-06-25": { + "1. open": "136.7500", + "2. high": "137.6100", + "3. low": "135.9500", + "4. close": "137.5600", + "5. volume": "1122245" + }, + "2024-06-24": { + "1. open": "136.5000", + "2. high": "138.6100", + "3. low": "135.8400", + "4. close": "136.9100", + "5. volume": "923454" + }, + "2024-06-21": { + "1. open": "135.2700", + "2. high": "137.3300", + "3. low": "134.3000", + "4. close": "137.0000", + "5. volume": "2003616" + }, + "2024-06-20": { + "1. open": "136.2000", + "2. high": "137.2400", + "3. low": "135.2000", + "4. close": "135.4400", + "5. volume": "1038441" + }, + "2024-06-18": { + "1. open": "137.0000", + "2. high": "137.6700", + "3. low": "135.5500", + "4. close": "136.1000", + "5. volume": "934955" + }, + "2024-06-17": { + "1. open": "135.8900", + "2. high": "137.3200", + "3. low": "135.3200", + "4. close": "136.9500", + "5. volume": "851901" + }, + "2024-06-14": { + "1. open": "136.8200", + "2. high": "137.5200", + "3. low": "135.1000", + "4. close": "135.9800", + "5. volume": "756012" + }, + "2024-06-13": { + "1. open": "137.6800", + "2. high": "138.3390", + "3. low": "136.5042", + "4. close": "137.9700", + "5. volume": "825512" + }, + "2024-06-12": { + "1. open": "137.2300", + "2. high": "138.7900", + "3. low": "136.1500", + "4. close": "138.1100", + "5. volume": "937440" + }, + "2024-06-11": { + "1. open": "136.5000", + "2. high": "136.6200", + "3. low": "135.5607", + "4. close": "136.1900", + "5. volume": "972049" + }, + "2024-06-10": { + "1. open": "134.4700", + "2. high": "136.8600", + "3. low": "134.3750", + "4. close": "136.7400", + "5. volume": "790152" + }, + "2024-06-07": { + "1. open": "135.1800", + "2. high": "136.4600", + "3. low": "134.6100", + "4. close": "135.8100", + "5. volume": "657506" + }, + "2024-06-06": { + "1. open": "136.0000", + "2. high": "136.4100", + "3. low": "135.5200", + "4. close": "136.0000", + "5. volume": "759586" + }, + "2024-06-05": { + "1. open": "136.8800", + "2. high": "137.0100", + "3. low": "135.1900", + "4. close": "136.8600", + "5. volume": "1226293" + }, + "2024-06-04": { + "1. open": "136.7900", + "2. high": "137.1200", + "3. low": "135.2800", + "4. close": "135.8400", + "5. volume": "1233216" + }, + "2024-06-03": { + "1. open": "139.8700", + "2. high": "139.8700", + "3. low": "136.1200", + "4. close": "137.0100", + "5. volume": "1392533" + }, + "2024-05-31": { + "1. open": "138.6200", + "2. high": "139.7800", + "3. low": "136.5400", + "4. close": "138.4800", + "5. volume": "3509661" + }, + "2024-05-30": { + "1. open": "139.6300", + "2. high": "139.9350", + "3. low": "138.3700", + "4. close": "138.4800", + "5. volume": "832817" + }, + "2024-05-29": { + "1. open": "140.7500", + "2. high": "141.0200", + "3. low": "139.2300", + "4. close": "139.3000", + "5. volume": "1362116" + }, + "2024-05-28": { + "1. open": "143.6300", + "2. high": "144.9500", + "3. low": "141.9900", + "4. close": "142.4800", + "5. volume": "1060090" + }, + "2024-05-24": { + "1. open": "144.9100", + "2. high": "145.2500", + "3. low": "143.6400", + "4. close": "144.0500", + "5. volume": "794977" + }, + "2024-05-23": { + "1. open": "148.8400", + "2. high": "148.8400", + "3. low": "143.5100", + "4. close": "143.8400", + "5. volume": "1270733" + }, + "2024-05-22": { + "1. open": "147.1700", + "2. high": "151.3400", + "3. low": "146.2700", + "4. close": "147.4800", + "5. volume": "1768353" + }, + "2024-05-21": { + "1. open": "153.2700", + "2. high": "154.7800", + "3. low": "142.5000", + "4. close": "146.3600", + "5. volume": "4411901" + }, + "2024-05-20": { + "1. open": "157.5500", + "2. high": "161.0800", + "3. low": "156.8700", + "4. close": "159.7500", + "5. volume": "1695917" + }, + "2024-05-17": { + "1. open": "157.3500", + "2. high": "157.7600", + "3. low": "156.2200", + "4. close": "157.3000", + "5. volume": "937047" + }, + "2024-05-16": { + "1. open": "156.2800", + "2. high": "157.1200", + "3. low": "154.5450", + "4. close": "156.7800", + "5. volume": "1058556" + }, + "2024-05-15": { + "1. open": "152.5000", + "2. high": "156.0800", + "3. low": "152.1800", + "4. close": "155.7000", + "5. volume": "1225440" + }, + "2024-05-14": { + "1. open": "150.2200", + "2. high": "151.8740", + "3. low": "150.2200", + "4. close": "151.5000", + "5. volume": "760279" + }, + "2024-05-13": { + "1. open": "150.3100", + "2. high": "151.2400", + "3. low": "149.5500", + "4. close": "149.7100", + "5. volume": "623961" + }, + "2024-05-10": { + "1. open": "151.7900", + "2. high": "152.0300", + "3. low": "149.5000", + "4. close": "150.2100", + "5. volume": "862989" + }, + "2024-05-09": { + "1. open": "150.7700", + "2. high": "151.1100", + "3. low": "150.0000", + "4. close": "151.0100", + "5. volume": "653197" + }, + "2024-05-08": { + "1. open": "148.6600", + "2. high": "151.2500", + "3. low": "147.3400", + "4. close": "150.8000", + "5. volume": "1308819" + }, + "2024-05-07": { + "1. open": "150.9800", + "2. high": "151.7700", + "3. low": "150.0300", + "4. close": "150.1000", + "5. volume": "743859" + }, + "2024-05-06": { + "1. open": "150.3000", + "2. high": "150.9300", + "3. low": "149.4800", + "4. close": "150.6000", + "5. volume": "728450" + }, + "2024-05-03": { + "1. open": "149.6100", + "2. high": "149.7800", + "3. low": "147.6100", + "4. close": "149.1800", + "5. volume": "577178" + }, + "2024-05-02": { + "1. open": "146.0700", + "2. high": "147.2150", + "3. low": "144.0500", + "4. close": "146.9900", + "5. volume": "819296" + }, + "2024-05-01": { + "1. open": "147.2000", + "2. high": "147.7350", + "3. low": "144.7700", + "4. close": "144.9500", + "5. volume": "1052026" + }, + "2024-04-30": { + "1. open": "149.1800", + "2. high": "150.8700", + "3. low": "147.5900", + "4. close": "147.9400", + "5. volume": "1108260" + }, + "2024-04-29": { + "1. open": "149.2600", + "2. high": "150.4600", + "3. low": "149.2200", + "4. close": "150.2100", + "5. volume": "950666" + }, + "2024-04-26": { + "1. open": "147.0000", + "2. high": "149.4200", + "3. low": "147.0000", + "4. close": "148.5500", + "5. volume": "893758" + }, + "2024-04-25": { + "1. open": "145.9500", + "2. high": "147.5600", + "3. low": "144.3000", + "4. close": "147.4300", + "5. volume": "692536" + }, + "2024-04-24": { + "1. open": "147.6600", + "2. high": "147.6600", + "3. low": "145.4000", + "4. close": "146.6000", + "5. volume": "1433716" + }, + "2024-04-23": { + "1. open": "145.4900", + "2. high": "148.4350", + "3. low": "145.0300", + "4. close": "146.8000", + "5. volume": "1405927" + }, + "2024-04-22": { + "1. open": "146.1700", + "2. high": "146.7600", + "3. low": "144.3300", + "4. close": "144.7400", + "5. volume": "1047053" + }, + "2024-04-19": { + "1. open": "146.6200", + "2. high": "147.7700", + "3. low": "144.7800", + "4. close": "145.1200", + "5. volume": "1099657" + }, + "2024-04-18": { + "1. open": "149.8700", + "2. high": "149.8700", + "3. low": "146.6550", + "4. close": "146.8900", + "5. volume": "1052942" + }, + "2024-04-17": { + "1. open": "152.0600", + "2. high": "152.9600", + "3. low": "149.6700", + "4. close": "149.9300", + "5. volume": "882540" + }, + "2024-04-16": { + "1. open": "153.1600", + "2. high": "153.3100", + "3. low": "150.6000", + "4. close": "151.6000", + "5. volume": "965071" + }, + "2024-04-15": { + "1. open": "157.0500", + "2. high": "157.0500", + "3. low": "152.0600", + "4. close": "153.3200", + "5. volume": "1083048" + }, + "2024-04-12": { + "1. open": "157.8100", + "2. high": "159.1200", + "3. low": "154.7500", + "4. close": "155.1000", + "5. volume": "2256463" + }, + "2024-04-11": { + "1. open": "157.1800", + "2. high": "160.3200", + "3. low": "156.0200", + "4. close": "160.1400", + "5. volume": "1457468" + }, + "2024-04-10": { + "1. open": "156.7900", + "2. high": "158.2950", + "3. low": "155.0100", + "4. close": "157.0500", + "5. volume": "1833892" + }, + "2024-04-09": { + "1. open": "159.6800", + "2. high": "160.2000", + "3. low": "158.6500", + "4. close": "160.0500", + "5. volume": "1393058" + }, + "2024-04-08": { + "1. open": "158.3300", + "2. high": "159.4900", + "3. low": "157.5400", + "4. close": "158.7500", + "5. volume": "1375579" + }, + "2024-04-05": { + "1. open": "154.6900", + "2. high": "157.5900", + "3. low": "154.2600", + "4. close": "157.2300", + "5. volume": "952415" + }, + "2024-04-04": { + "1. open": "157.9900", + "2. high": "159.8200", + "3. low": "153.7000", + "4. close": "154.8500", + "5. volume": "1430047" + }, + "2024-04-03": { + "1. open": "153.0900", + "2. high": "156.2900", + "3. low": "152.7400", + "4. close": "156.1100", + "5. volume": "977971" + }, + "2024-04-02": { + "1. open": "153.1400", + "2. high": "154.4100", + "3. low": "152.4800", + "4. close": "153.7500", + "5. volume": "991633" + }, + "2024-04-01": { + "1. open": "156.0500", + "2. high": "156.1100", + "3. low": "154.3900", + "4. close": "155.0000", + "5. volume": "633427" + }, + "2024-03-28": { + "1. open": "155.6300", + "2. high": "157.8500", + "3. low": "155.5550", + "4. close": "156.3800", + "5. volume": "1322553" + }, + "2024-03-27": { + "1. open": "153.3900", + "2. high": "156.1900", + "3. low": "152.6300", + "4. close": "155.8400", + "5. volume": "1260296" + }, + "2024-03-26": { + "1. open": "152.8800", + "2. high": "154.1500", + "3. low": "152.0400", + "4. close": "152.2700", + "5. volume": "1330220" + }, + "2024-03-25": { + "1. open": "153.7800", + "2. high": "155.2400", + "3. low": "152.2400", + "4. close": "152.5800", + "5. volume": "888636" + }, + "2024-03-22": { + "1. open": "153.7900", + "2. high": "154.7800", + "3. low": "152.0700", + "4. close": "154.3900", + "5. volume": "1177726" + }, + "2024-03-21": { + "1. open": "151.7300", + "2. high": "155.1600", + "3. low": "150.9100", + "4. close": "154.2400", + "5. volume": "1078055" + }, + "2024-03-20": { + "1. open": "149.9300", + "2. high": "150.7300", + "3. low": "148.5800", + "4. close": "150.6800", + "5. volume": "1080183" + }, + "2024-03-19": { + "1. open": "148.9400", + "2. high": "149.9750", + "3. low": "148.1700", + "4. close": "149.5800", + "5. volume": "859199" + }, + "2024-03-18": { + "1. open": "151.1700", + "2. high": "151.3600", + "3. low": "149.6100", + "4. close": "149.7100", + "5. volume": "897383" + }, + "2024-03-15": { + "1. open": "149.4000", + "2. high": "150.9200", + "3. low": "149.3200", + "4. close": "149.8000", + "5. volume": "3922960" + }, + "2024-03-14": { + "1. open": "151.9700", + "2. high": "152.6500", + "3. low": "149.6000", + "4. close": "150.9600", + "5. volume": "1048411" + }, + "2024-03-13": { + "1. open": "152.0400", + "2. high": "153.2700", + "3. low": "151.1200", + "4. close": "151.9700", + "5. volume": "1390250" + }, + "2024-03-12": { + "1. open": "153.1300", + "2. high": "153.1300", + "3. low": "151.0000", + "4. close": "152.0800", + "5. volume": "1149023" + }, + "2024-03-11": { + "1. open": "152.7200", + "2. high": "154.0200", + "3. low": "151.8900", + "4. close": "152.1400", + "5. volume": "1038609" + }, + "2024-03-08": { + "1. open": "158.0700", + "2. high": "158.2650", + "3. low": "154.3300", + "4. close": "154.3300", + "5. volume": "1154333" + }, + "2024-03-07": { + "1. open": "156.6500", + "2. high": "158.3100", + "3. low": "156.1100", + "4. close": "157.3100", + "5. volume": "1213765" + }, + "2024-03-06": { + "1. open": "157.1200", + "2. high": "158.1200", + "3. low": "156.5650", + "4. close": "157.1500", + "5. volume": "1033418" + }, + "2024-03-05": { + "1. open": "156.4000", + "2. high": "157.0600", + "3. low": "154.0850", + "4. close": "155.7700", + "5. volume": "1383409" + }, + "2024-03-04": { + "1. open": "156.0500", + "2. high": "158.5000", + "3. low": "155.1400", + "4. close": "157.5000", + "5. volume": "1257489" + }, + "2024-03-01": { + "1. open": "154.2500", + "2. high": "157.4008", + "3. low": "153.3300", + "4. close": "157.0700", + "5. volume": "945524" + }, + "2024-02-29": { + "1. open": "155.0000", + "2. high": "155.0900", + "3. low": "152.9500", + "4. close": "154.3000", + "5. volume": "1539724" + }, + "2024-02-28": { + "1. open": "151.7900", + "2. high": "154.1700", + "3. low": "151.1000", + "4. close": "153.7500", + "5. volume": "1434449" + }, + "2024-02-27": { + "1. open": "152.3100", + "2. high": "153.3200", + "3. low": "151.3500", + "4. close": "152.7600", + "5. volume": "1416464" + }, + "2024-02-26": { + "1. open": "150.2700", + "2. high": "152.4100", + "3. low": "149.8150", + "4. close": "152.3500", + "5. volume": "2253297" + }, + "2024-02-23": { + "1. open": "149.4100", + "2. high": "150.5050", + "3. low": "147.0841", + "4. close": "149.9700", + "5. volume": "1669446" + }, + "2024-02-22": { + "1. open": "145.8400", + "2. high": "149.3100", + "3. low": "144.1200", + "4. close": "149.0400", + "5. volume": "1917897" + }, + "2024-02-21": { + "1. open": "140.2900", + "2. high": "144.1500", + "3. low": "138.1850", + "4. close": "144.0400", + "5. volume": "3981257" + }, + "2024-02-20": { + "1. open": "151.3500", + "2. high": "154.9600", + "3. low": "151.0700", + "4. close": "154.4300", + "5. volume": "1625872" + }, + "2024-02-16": { + "1. open": "154.8600", + "2. high": "156.4800", + "3. low": "154.0600", + "4. close": "155.2200", + "5. volume": "1994083" + }, + "2024-02-15": { + "1. open": "153.5600", + "2. high": "156.0800", + "3. low": "153.1000", + "4. close": "154.6600", + "5. volume": "1387014" + }, + "2024-02-14": { + "1. open": "155.0000", + "2. high": "155.9600", + "3. low": "154.1050", + "4. close": "154.8900", + "5. volume": "1713502" + }, + "2024-02-13": { + "1. open": "155.4900", + "2. high": "156.7900", + "3. low": "151.8000", + "4. close": "153.1500", + "5. volume": "1945354" + }, + "2024-02-12": { + "1. open": "160.8500", + "2. high": "161.7750", + "3. low": "159.0100", + "4. close": "159.0700", + "5. volume": "955590" + }, + "2024-02-09": { + "1. open": "161.6700", + "2. high": "162.5100", + "3. low": "160.9400", + "4. close": "161.5200", + "5. volume": "820603" + }, + "2024-02-08": { + "1. open": "158.4700", + "2. high": "161.9000", + "3. low": "157.9200", + "4. close": "161.1800", + "5. volume": "927247" + }, + "2024-02-07": { + "1. open": "157.2100", + "2. high": "159.1200", + "3. low": "156.3300", + "4. close": "158.1400", + "5. volume": "928472" + }, + "2024-02-06": { + "1. open": "154.2200", + "2. high": "155.9700", + "3. low": "153.8401", + "4. close": "155.9700", + "5. volume": "629560" + }, + "2024-02-05": { + "1. open": "155.2200", + "2. high": "155.5800", + "3. low": "153.2100", + "4. close": "154.1500", + "5. volume": "636015" + }, + "2024-02-02": { + "1. open": "153.9500", + "2. high": "156.3300", + "3. low": "153.2500", + "4. close": "155.7000", + "5. volume": "541766" + }, + "2024-02-01": { + "1. open": "153.3900", + "2. high": "154.9600", + "3. low": "151.6800", + "4. close": "154.5200", + "5. volume": "1125297" + }, + "2024-01-31": { + "1. open": "156.8700", + "2. high": "156.8700", + "3. low": "153.0600", + "4. close": "153.2600", + "5. volume": "1316186" + }, + "2024-01-30": { + "1. open": "159.5000", + "2. high": "160.3100", + "3. low": "157.7000", + "4. close": "157.7200", + "5. volume": "1048563" + }, + "2024-01-29": { + "1. open": "155.3900", + "2. high": "159.3800", + "3. low": "155.0200", + "4. close": "159.3300", + "5. volume": "1133927" + }, + "2024-01-26": { + "1. open": "156.4200", + "2. high": "156.9900", + "3. low": "155.4100", + "4. close": "155.9300", + "5. volume": "1047790" + }, + "2024-01-25": { + "1. open": "156.0900", + "2. high": "157.4100", + "3. low": "155.0000", + "4. close": "155.6000", + "5. volume": "1002540" + }, + "2024-01-24": { + "1. open": "156.0500", + "2. high": "157.2399", + "3. low": "154.5650", + "4. close": "155.2200", + "5. volume": "924400" + }, + "2024-01-23": { + "1. open": "155.6100", + "2. high": "155.8400", + "3. low": "153.9700", + "4. close": "155.0400", + "5. volume": "632685" + }, + "2024-01-22": { + "1. open": "154.6800", + "2. high": "155.8975", + "3. low": "154.4300", + "4. close": "154.9900", + "5. volume": "787123" + }, + "2024-01-19": { + "1. open": "153.1100", + "2. high": "153.6600", + "3. low": "151.1450", + "4. close": "153.6300", + "5. volume": "969463" + }, + "2024-01-18": { + "1. open": "150.9400", + "2. high": "152.5100", + "3. low": "149.5500", + "4. close": "152.3700", + "5. volume": "1100574" + }, + "2024-01-17": { + "1. open": "149.5000", + "2. high": "150.3800", + "3. low": "148.5400", + "4. close": "149.7600", + "5. volume": "1057154" + }, + "2024-01-16": { + "1. open": "150.7600", + "2. high": "151.3900", + "3. low": "150.0000", + "4. close": "150.7000", + "5. volume": "1125827" + }, + "2024-01-12": { + "1. open": "152.7800", + "2. high": "153.2800", + "3. low": "151.4600", + "4. close": "151.9500", + "5. volume": "772136" + }, + "2024-01-11": { + "1. open": "153.9900", + "2. high": "153.9900", + "3. low": "150.3900", + "4. close": "152.0900", + "5. volume": "1152156" + }, + "2024-01-10": { + "1. open": "152.0000", + "2. high": "153.7400", + "3. low": "151.4600", + "4. close": "153.0000", + "5. volume": "994791" + }, + "2024-01-09": { + "1. open": "151.4100", + "2. high": "152.5200", + "3. low": "150.9300", + "4. close": "151.4200", + "5. volume": "782697" + }, + "2024-01-08": { + "1. open": "149.8600", + "2. high": "153.2600", + "3. low": "149.1650", + "4. close": "153.0100", + "5. volume": "806420" + }, + "2024-01-05": { + "1. open": "148.6000", + "2. high": "150.1850", + "3. low": "148.1900", + "4. close": "148.9600", + "5. volume": "857244" + }, + "2024-01-04": { + "1. open": "149.5200", + "2. high": "150.5700", + "3. low": "148.9550", + "4. close": "149.6100", + "5. volume": "1036109" + }, + "2024-01-03": { + "1. open": "154.0100", + "2. high": "154.0850", + "3. low": "150.6300", + "4. close": "150.6500", + "5. volume": "1048274" + }, + "2024-01-02": { + "1. open": "157.4000", + "2. high": "157.4000", + "3. low": "154.9300", + "4. close": "155.4900", + "5. volume": "1059991" + }, + "2023-12-29": { + "1. open": "159.4500", + "2. high": "160.3700", + "3. low": "158.6000", + "4. close": "159.0900", + "5. volume": "743385" + }, + "2023-12-28": { + "1. open": "160.5800", + "2. high": "160.7300", + "3. low": "159.4800", + "4. close": "159.9300", + "5. volume": "595679" + }, + "2023-12-27": { + "1. open": "159.8200", + "2. high": "160.9500", + "3. low": "159.0600", + "4. close": "160.3400", + "5. volume": "600081" + }, + "2023-12-26": { + "1. open": "159.3200", + "2. high": "160.6060", + "3. low": "159.1000", + "4. close": "160.0000", + "5. volume": "478857" + }, + "2023-12-22": { + "1. open": "159.8800", + "2. high": "160.2150", + "3. low": "158.2700", + "4. close": "159.2100", + "5. volume": "801179" + }, + "2023-12-21": { + "1. open": "157.9100", + "2. high": "159.4150", + "3. low": "157.3800", + "4. close": "158.8300", + "5. volume": "1057490" + }, + "2023-12-20": { + "1. open": "159.1100", + "2. high": "160.1969", + "3. low": "156.6100", + "4. close": "156.6600", + "5. volume": "1548147" + }, + "2023-12-19": { + "1. open": "159.2000", + "2. high": "159.7200", + "3. low": "158.3500", + "4. close": "159.2000", + "5. volume": "1458608" + }, + "2023-12-18": { + "1. open": "158.6200", + "2. high": "158.8900", + "3. low": "156.9700", + "4. close": "158.7500", + "5. volume": "1687665" + }, + "2023-12-15": { + "1. open": "158.3200", + "2. high": "159.9200", + "3. low": "156.2100", + "4. close": "158.5300", + "5. volume": "4770731" + }, + "2023-12-14": { + "1. open": "153.6300", + "2. high": "159.0900", + "3. low": "153.5000", + "4. close": "158.7200", + "5. volume": "2959746" + }, + "2023-12-13": { + "1. open": "149.4600", + "2. high": "153.0700", + "3. low": "148.7600", + "4. close": "152.3100", + "5. volume": "2120312" + }, + "2023-12-12": { + "1. open": "147.1500", + "2. high": "149.9200", + "3. low": "146.4600", + "4. close": "149.3700", + "5. volume": "1678740" + }, + "2023-12-11": { + "1. open": "145.0000", + "2. high": "147.3500", + "3. low": "144.7200", + "4. close": "147.1500", + "5. volume": "2189721" + }, + "2023-12-08": { + "1. open": "142.1800", + "2. high": "144.9200", + "3. low": "142.0500", + "4. close": "144.3300", + "5. volume": "1717182" + }, + "2023-12-07": { + "1. open": "141.9000", + "2. high": "143.2500", + "3. low": "141.2400", + "4. close": "141.8900", + "5. volume": "1916218" + }, + "2023-12-06": { + "1. open": "139.0000", + "2. high": "142.0600", + "3. low": "138.5100", + "4. close": "141.0300", + "5. volume": "2169519" + }, + "2023-12-05": { + "1. open": "137.7800", + "2. high": "138.9300", + "3. low": "137.2500", + "4. close": "138.2200", + "5. volume": "1639810" + }, + "2023-12-04": { + "1. open": "136.9900", + "2. high": "138.5900", + "3. low": "136.3700", + "4. close": "138.1400", + "5. volume": "1290776" + }, + "2023-12-01": { + "1. open": "135.7100", + "2. high": "138.0300", + "3. low": "135.1200", + "4. close": "137.8800", + "5. volume": "1138600" + }, + "2023-11-30": { + "1. open": "138.3700", + "2. high": "138.7800", + "3. low": "135.7100", + "4. close": "135.8900", + "5. volume": "3915479" + }, + "2023-11-29": { + "1. open": "137.6000", + "2. high": "139.2200", + "3. low": "137.3250", + "4. close": "137.8800", + "5. volume": "1271331" + }, + "2023-11-28": { + "1. open": "135.9600", + "2. high": "138.1800", + "3. low": "135.8500", + "4. close": "136.3200", + "5. volume": "1410198" + }, + "2023-11-27": { + "1. open": "134.9000", + "2. high": "136.9900", + "3. low": "134.7450", + "4. close": "136.3500", + "5. volume": "1291831" + }, + "2023-11-24": { + "1. open": "135.6000", + "2. high": "136.2600", + "3. low": "134.8500", + "4. close": "136.0400", + "5. volume": "512215" + }, + "2023-11-22": { + "1. open": "135.2300", + "2. high": "137.0450", + "3. low": "135.1600", + "4. close": "135.7200", + "5. volume": "1988607" + }, + "2023-11-21": { + "1. open": "137.5300", + "2. high": "138.5000", + "3. low": "133.5300", + "4. close": "134.5600", + "5. volume": "2609100" + }, + "2023-11-20": { + "1. open": "132.8200", + "2. high": "135.5900", + "3. low": "132.7500", + "4. close": "134.9200", + "5. volume": "1935373" + }, + "2023-11-17": { + "1. open": "134.0300", + "2. high": "134.0300", + "3. low": "132.1793", + "4. close": "133.1800", + "5. volume": "1154111" + }, + "2023-11-16": { + "1. open": "132.7000", + "2. high": "133.1800", + "3. low": "131.6200", + "4. close": "132.8000", + "5. volume": "1355859" + }, + "2023-11-15": { + "1. open": "130.1100", + "2. high": "134.7826", + "3. low": "130.0000", + "4. close": "133.1900", + "5. volume": "2195801" + }, + "2023-11-14": { + "1. open": "125.3800", + "2. high": "129.5400", + "3. low": "124.5000", + "4. close": "129.1700", + "5. volume": "1982303" + }, + "2023-11-13": { + "1. open": "123.8700", + "2. high": "124.0900", + "3. low": "122.0100", + "4. close": "123.3200", + "5. volume": "1382573" + }, + "2023-11-10": { + "1. open": "122.4600", + "2. high": "124.2700", + "3. low": "120.9200", + "4. close": "124.2500", + "5. volume": "2373144" + }, + "2023-11-09": { + "1. open": "124.7900", + "2. high": "124.7900", + "3. low": "121.2200", + "4. close": "121.9100", + "5. volume": "1210450" + }, + "2023-11-08": { + "1. open": "125.0000", + "2. high": "125.5100", + "3. low": "123.9200", + "4. close": "124.7900", + "5. volume": "895970" + }, + "2023-11-07": { + "1. open": "123.6200", + "2. high": "125.2150", + "3. low": "123.3500", + "4. close": "125.0200", + "5. volume": "914549" + }, + "2023-11-06": { + "1. open": "125.4400", + "2. high": "125.6267", + "3. low": "123.4000", + "4. close": "124.0200", + "5. volume": "1183204" + }, + "2023-11-03": { + "1. open": "124.7300", + "2. high": "126.1200", + "3. low": "124.0000", + "4. close": "125.7600", + "5. volume": "993277" + }, + "2023-11-02": { + "1. open": "122.6800", + "2. high": "123.6700", + "3. low": "121.9200", + "4. close": "123.2000", + "5. volume": "1184807" + }, + "2023-11-01": { + "1. open": "122.0600", + "2. high": "122.3700", + "3. low": "119.3200", + "4. close": "120.8000", + "5. volume": "1129794" + }, + "2023-10-31": { + "1. open": "120.1900", + "2. high": "123.5600", + "3. low": "119.7700", + "4. close": "122.0500", + "5. volume": "2059073" + }, + "2023-10-30": { + "1. open": "119.8500", + "2. high": "120.5900", + "3. low": "118.6300", + "4. close": "119.7400", + "5. volume": "1471326" + }, + "2023-10-27": { + "1. open": "120.0000", + "2. high": "120.6200", + "3. low": "118.5700", + "4. close": "119.3100", + "5. volume": "1104240" + }, + "2023-10-26": { + "1. open": "120.9300", + "2. high": "121.8500", + "3. low": "119.4800", + "4. close": "119.6600", + "5. volume": "1063368" + }, + "2023-10-25": { + "1. open": "121.0000", + "2. high": "121.2100", + "3. low": "119.4200", + "4. close": "120.4700", + "5. volume": "1051374" + }, + "2023-10-24": { + "1. open": "122.0600", + "2. high": "122.9499", + "3. low": "121.3300", + "4. close": "122.2400", + "5. volume": "901481" + }, + "2023-10-23": { + "1. open": "122.4600", + "2. high": "123.2420", + "3. low": "121.5100", + "4. close": "121.9100", + "5. volume": "1035529" + }, + "2023-10-20": { + "1. open": "123.5900", + "2. high": "124.3400", + "3. low": "122.4900", + "4. close": "122.8200", + "5. volume": "1481146" + }, + "2023-10-19": { + "1. open": "125.5300", + "2. high": "126.3700", + "3. low": "123.7129", + "4. close": "123.9900", + "5. volume": "1505881" + }, + "2023-10-18": { + "1. open": "128.8600", + "2. high": "129.2500", + "3. low": "125.7850", + "4. close": "126.0100", + "5. volume": "969096" + }, + "2023-10-17": { + "1. open": "129.7200", + "2. high": "130.7550", + "3. low": "128.0400", + "4. close": "129.3400", + "5. volume": "1168024" + }, + "2023-10-16": { + "1. open": "129.6700", + "2. high": "131.9700", + "3. low": "129.2600", + "4. close": "131.4400", + "5. volume": "1087789" + }, + "2023-10-13": { + "1. open": "129.6100", + "2. high": "129.9100", + "3. low": "127.7500", + "4. close": "128.9300", + "5. volume": "946338" + }, + "2023-10-12": { + "1. open": "133.2700", + "2. high": "133.2750", + "3. low": "129.6655", + "4. close": "129.7400", + "5. volume": "1065221" + }, + "2023-10-11": { + "1. open": "132.5000", + "2. high": "133.2000", + "3. low": "131.9850", + "4. close": "132.9200", + "5. volume": "1005186" + }, + "2023-10-10": { + "1. open": "131.5000", + "2. high": "133.3594", + "3. low": "131.2750", + "4. close": "132.3100", + "5. volume": "726098" + }, + "2023-10-09": { + "1. open": "130.7300", + "2. high": "131.6800", + "3. low": "130.0800", + "4. close": "131.1600", + "5. volume": "727554" + }, + "2023-10-06": { + "1. open": "129.0300", + "2. high": "131.9900", + "3. low": "128.6100", + "4. close": "131.0600", + "5. volume": "836913" + }, + "2023-10-05": { + "1. open": "130.2800", + "2. high": "130.6600", + "3. low": "127.5900", + "4. close": "129.2800", + "5. volume": "1443832" + }, + "2023-10-04": { + "1. open": "130.7200", + "2. high": "131.4200", + "3. low": "128.6800", + "4. close": "130.3700", + "5. volume": "1384069" + }, + "2023-10-03": { + "1. open": "131.1600", + "2. high": "132.1450", + "3. low": "130.2700", + "4. close": "131.3000", + "5. volume": "1087171" + }, + "2023-10-02": { + "1. open": "131.9100", + "2. high": "132.7800", + "3. low": "131.3550", + "4. close": "131.7000", + "5. volume": "892850" + }, + "2023-09-29": { + "1. open": "134.0000", + "2. high": "134.1900", + "3. low": "131.8000", + "4. close": "132.3100", + "5. volume": "1097650" + }, + "2023-09-28": { + "1. open": "130.7300", + "2. high": "133.7700", + "3. low": "130.0400", + "4. close": "132.6400", + "5. volume": "1168667" + }, + "2023-09-27": { + "1. open": "130.6500", + "2. high": "131.3000", + "3. low": "129.9050", + "4. close": "130.4000", + "5. volume": "1283032" + }, + "2023-09-26": { + "1. open": "129.8000", + "2. high": "130.5050", + "3. low": "129.6900", + "4. close": "130.0300", + "5. volume": "1187729" + }, + "2023-09-25": { + "1. open": "130.2000", + "2. high": "131.1900", + "3. low": "129.8400", + "4. close": "130.7900", + "5. volume": "955034" + }, + "2023-09-22": { + "1. open": "131.3700", + "2. high": "132.4800", + "3. low": "130.7900", + "4. close": "130.9800", + "5. volume": "1293805" + }, + "2023-09-21": { + "1. open": "130.9900", + "2. high": "131.6700", + "3. low": "129.8500", + "4. close": "131.0000", + "5. volume": "1881545" + }, + "2023-09-20": { + "1. open": "133.8300", + "2. high": "133.9000", + "3. low": "132.1300", + "4. close": "132.5400", + "5. volume": "1197052" + }, + "2023-09-19": { + "1. open": "132.5200", + "2. high": "133.2100", + "3. low": "131.6700", + "4. close": "132.9600", + "5. volume": "1148757" + }, + "2023-09-18": { + "1. open": "131.4600", + "2. high": "133.0700", + "3. low": "131.0200", + "4. close": "132.7500", + "5. volume": "1332607" + }, + "2023-09-15": { + "1. open": "134.2400", + "2. high": "134.6400", + "3. low": "132.6900", + "4. close": "132.8600", + "5. volume": "3582691" + }, + "2023-09-14": { + "1. open": "133.0000", + "2. high": "133.7400", + "3. low": "132.5300", + "4. close": "133.1200", + "5. volume": "1274283" + }, + "2023-09-13": { + "1. open": "131.1300", + "2. high": "133.1800", + "3. low": "130.9500", + "4. close": "131.8900", + "5. volume": "962118" + }, + "2023-09-12": { + "1. open": "132.6000", + "2. high": "133.7250", + "3. low": "131.6400", + "4. close": "131.6500", + "5. volume": "1078509" + }, + "2023-09-11": { + "1. open": "133.1500", + "2. high": "133.7600", + "3. low": "131.8100", + "4. close": "132.7200", + "5. volume": "1315351" + }, + "2023-09-08": { + "1. open": "131.4600", + "2. high": "132.6300", + "3. low": "131.1250", + "4. close": "132.3000", + "5. volume": "1007713" + }, + "2023-09-07": { + "1. open": "133.0700", + "2. high": "133.0700", + "3. low": "130.5500", + "4. close": "131.6000", + "5. volume": "1469425" + }, + "2023-09-06": { + "1. open": "134.0000", + "2. high": "134.3450", + "3. low": "133.2600", + "4. close": "133.9800", + "5. volume": "1036106" + }, + "2023-09-05": { + "1. open": "134.5000", + "2. high": "136.6050", + "3. low": "133.8900", + "4. close": "134.5600", + "5. volume": "1672741" + }, + "2023-09-01": { + "1. open": "134.4800", + "2. high": "134.9900", + "3. low": "132.5400", + "4. close": "133.8800", + "5. volume": "1066785" + }, + "2023-08-31": { + "1. open": "133.2700", + "2. high": "134.3100", + "3. low": "132.2100", + "4. close": "133.3000", + "5. volume": "2395203" + }, + "2023-08-30": { + "1. open": "131.5600", + "2. high": "133.3600", + "3. low": "131.3900", + "4. close": "132.5800", + "5. volume": "1495161" + }, + "2023-08-29": { + "1. open": "128.9300", + "2. high": "132.3400", + "3. low": "128.7100", + "4. close": "132.2600", + "5. volume": "1284111" + }, + "2023-08-28": { + "1. open": "130.0200", + "2. high": "130.4050", + "3. low": "128.9900", + "4. close": "129.2600", + "5. volume": "1087594" + }, + "2023-08-25": { + "1. open": "127.8400", + "2. high": "130.0000", + "3. low": "127.7250", + "4. close": "129.2000", + "5. volume": "1370878" + }, + "2023-08-24": { + "1. open": "130.2400", + "2. high": "130.4300", + "3. low": "127.5300", + "4. close": "127.7000", + "5. volume": "1760490" + }, + "2023-08-23": { + "1. open": "128.6900", + "2. high": "130.9800", + "3. low": "128.2000", + "4. close": "130.1000", + "5. volume": "2027950" + }, + "2023-08-22": { + "1. open": "129.7900", + "2. high": "131.4900", + "3. low": "128.1400", + "4. close": "128.6700", + "5. volume": "2903115" + }, + "2023-08-21": { + "1. open": "128.7200", + "2. high": "130.0000", + "3. low": "126.0100", + "4. close": "129.5900", + "5. volume": "3565304" + }, + "2023-08-18": { + "1. open": "128.5000", + "2. high": "135.8500", + "3. low": "125.8900", + "4. close": "129.3700", + "5. volume": "7827533" + }, + "2023-08-17": { + "1. open": "151.8900", + "2. high": "151.8900", + "3. low": "149.8900", + "4. close": "150.0500", + "5. volume": "1331745" + }, + "2023-08-16": { + "1. open": "152.0800", + "2. high": "153.6200", + "3. low": "150.6700", + "4. close": "150.8000", + "5. volume": "1163383" + }, + "2023-08-15": { + "1. open": "156.7700", + "2. high": "156.7700", + "3. low": "152.4500", + "4. close": "152.8700", + "5. volume": "976905" + }, + "2023-08-14": { + "1. open": "150.4400", + "2. high": "157.3200", + "3. low": "149.8747", + "4. close": "157.0400", + "5. volume": "1793664" + }, + "2023-08-11": { + "1. open": "156.3400", + "2. high": "157.1000", + "3. low": "155.5800", + "4. close": "156.5400", + "5. volume": "887786" + }, + "2023-08-10": { + "1. open": "157.5900", + "2. high": "159.5100", + "3. low": "156.8000", + "4. close": "157.5200", + "5. volume": "935149" + }, + "2023-08-09": { + "1. open": "157.0000", + "2. high": "157.3583", + "3. low": "155.5950", + "4. close": "156.6700", + "5. volume": "867716" + }, + "2023-08-08": { + "1. open": "158.6100", + "2. high": "159.2100", + "3. low": "155.9301", + "4. close": "156.9100", + "5. volume": "898884" + }, + "2023-08-07": { + "1. open": "158.5900", + "2. high": "159.8400", + "3. low": "158.1800", + "4. close": "159.1300", + "5. volume": "792752" + }, + "2023-08-04": { + "1. open": "158.5900", + "2. high": "160.3100", + "3. low": "157.7600", + "4. close": "158.7100", + "5. volume": "915516" + }, + "2023-08-03": { + "1. open": "158.7200", + "2. high": "159.3700", + "3. low": "157.1701", + "4. close": "158.5700", + "5. volume": "781241" + }, + "2023-08-02": { + "1. open": "160.0000", + "2. high": "161.3400", + "3. low": "158.5701", + "4. close": "159.8600", + "5. volume": "1141292" + }, + "2023-08-01": { + "1. open": "161.0000", + "2. high": "162.6250", + "3. low": "160.3000", + "4. close": "161.0700", + "5. volume": "987491" + }, + "2023-07-31": { + "1. open": "161.4700", + "2. high": "162.4000", + "3. low": "160.2500", + "4. close": "161.0800", + "5. volume": "1411181" + }, + "2023-07-28": { + "1. open": "166.4500", + "2. high": "167.1600", + "3. low": "161.6600", + "4. close": "162.6900", + "5. volume": "1825419" + }, + "2023-07-27": { + "1. open": "169.3800", + "2. high": "170.6000", + "3. low": "165.6700", + "4. close": "166.0700", + "5. volume": "927213" + }, + "2023-07-26": { + "1. open": "168.5200", + "2. high": "169.6200", + "3. low": "167.8800", + "4. close": "169.0000", + "5. volume": "898075" + }, + "2023-07-25": { + "1. open": "168.7000", + "2. high": "170.3150", + "3. low": "168.0300", + "4. close": "169.1500", + "5. volume": "804897" + }, + "2023-07-24": { + "1. open": "168.9800", + "2. high": "169.3800", + "3. low": "167.7910", + "4. close": "168.2900", + "5. volume": "578062" + }, + "2023-07-21": { + "1. open": "168.0800", + "2. high": "169.0642", + "3. low": "167.6800", + "4. close": "168.3200", + "5. volume": "512941" + }, + "2023-07-20": { + "1. open": "171.2000", + "2. high": "171.3950", + "3. low": "166.9200", + "4. close": "167.4000", + "5. volume": "883756" + }, + "2023-07-19": { + "1. open": "170.4400", + "2. high": "172.7200", + "3. low": "169.6750", + "4. close": "172.5800", + "5. volume": "1085867" + }, + "2023-07-18": { + "1. open": "169.3600", + "2. high": "170.0862", + "3. low": "168.2900", + "4. close": "169.8900", + "5. volume": "773040" + }, + "2023-07-17": { + "1. open": "167.0700", + "2. high": "170.9200", + "3. low": "166.1900", + "4. close": "170.4300", + "5. volume": "1122410" + }, + "2023-07-14": { + "1. open": "168.4900", + "2. high": "168.4900", + "3. low": "165.8600", + "4. close": "167.0100", + "5. volume": "822611" + }, + "2023-07-13": { + "1. open": "168.9200", + "2. high": "169.4500", + "3. low": "168.1950", + "4. close": "169.0700", + "5. volume": "798265" + }, + "2023-07-12": { + "1. open": "170.0000", + "2. high": "170.7100", + "3. low": "167.8750", + "4. close": "168.1700", + "5. volume": "1016449" + }, + "2023-07-11": { + "1. open": "169.4300", + "2. high": "169.6200", + "3. low": "167.9750", + "4. close": "169.4300", + "5. volume": "739332" + }, + "2023-07-10": { + "1. open": "163.9500", + "2. high": "168.9600", + "3. low": "163.8700", + "4. close": "168.8300", + "5. volume": "969106" + }, + "2023-07-07": { + "1. open": "164.1000", + "2. high": "165.5900", + "3. low": "163.5800", + "4. close": "163.7700", + "5. volume": "761461" + }, + "2023-07-06": { + "1. open": "163.2700", + "2. high": "164.9700", + "3. low": "162.4900", + "4. close": "164.6400", + "5. volume": "972406" + }, + "2023-07-05": { + "1. open": "165.5700", + "2. high": "166.7400", + "3. low": "164.5000", + "4. close": "164.9700", + "5. volume": "986840" + }, + "2023-07-03": { + "1. open": "166.2200", + "2. high": "167.0300", + "3. low": "164.4200", + "4. close": "166.9800", + "5. volume": "559683" + }, + "2023-06-30": { + "1. open": "167.8100", + "2. high": "168.8100", + "3. low": "166.5600", + "4. close": "167.4500", + "5. volume": "1177760" + }, + "2023-06-29": { + "1. open": "164.0000", + "2. high": "165.7600", + "3. low": "163.2900", + "4. close": "165.3400", + "5. volume": "859083" + }, + "2023-06-28": { + "1. open": "162.2500", + "2. high": "163.5100", + "3. low": "161.4000", + "4. close": "162.9500", + "5. volume": "676878" + }, + "2023-06-27": { + "1. open": "159.3300", + "2. high": "162.8500", + "3. low": "159.3250", + "4. close": "162.5600", + "5. volume": "592748" + }, + "2023-06-26": { + "1. open": "158.6200", + "2. high": "159.9400", + "3. low": "158.2950", + "4. close": "158.9200", + "5. volume": "669787" + }, + "2023-06-23": { + "1. open": "158.2600", + "2. high": "158.4400", + "3. low": "156.1650", + "4. close": "157.9800", + "5. volume": "3535926" + }, + "2023-06-22": { + "1. open": "161.0400", + "2. high": "161.1250", + "3. low": "158.7400", + "4. close": "159.8900", + "5. volume": "1578958" + }, + "2023-06-21": { + "1. open": "161.6100", + "2. high": "162.2350", + "3. low": "160.8800", + "4. close": "161.1600", + "5. volume": "1225134" + }, + "2023-06-20": { + "1. open": "164.0800", + "2. high": "164.8600", + "3. low": "161.4206", + "4. close": "162.5800", + "5. volume": "1253859" + }, + "2023-06-16": { + "1. open": "166.6500", + "2. high": "167.4399", + "3. low": "164.7900", + "4. close": "164.8600", + "5. volume": "1927645" + }, + "2023-06-15": { + "1. open": "163.1200", + "2. high": "165.9000", + "3. low": "162.9400", + "4. close": "165.4100", + "5. volume": "994384" + }, + "2023-06-14": { + "1. open": "164.6200", + "2. high": "165.9543", + "3. low": "163.3600", + "4. close": "164.1800", + "5. volume": "881880" + }, + "2023-06-13": { + "1. open": "164.8500", + "2. high": "165.4600", + "3. low": "163.8600", + "4. close": "164.9300", + "5. volume": "697917" + }, + "2023-06-12": { + "1. open": "161.9500", + "2. high": "164.1078", + "3. low": "161.9100", + "4. close": "164.0300", + "5. volume": "841525" + }, + "2023-06-09": { + "1. open": "163.4000", + "2. high": "164.1650", + "3. low": "161.5100", + "4. close": "161.5700", + "5. volume": "805880" + }, + "2023-06-08": { + "1. open": "161.9000", + "2. high": "162.6900", + "3. low": "160.9400", + "4. close": "162.3800", + "5. volume": "733971" + }, + "2023-06-07": { + "1. open": "161.8900", + "2. high": "163.4700", + "3. low": "161.2200", + "4. close": "161.4700", + "5. volume": "785165" + }, + "2023-06-06": { + "1. open": "160.8800", + "2. high": "162.4050", + "3. low": "160.4900", + "4. close": "161.4700", + "5. volume": "603479" + }, + "2023-06-05": { + "1. open": "163.3000", + "2. high": "163.3000", + "3. low": "160.3800", + "4. close": "161.4500", + "5. volume": "770400" + }, + "2023-06-02": { + "1. open": "164.0800", + "2. high": "164.3900", + "3. low": "161.7900", + "4. close": "163.2600", + "5. volume": "805109" + }, + "2023-06-01": { + "1. open": "161.9600", + "2. high": "163.7200", + "3. low": "160.9500", + "4. close": "163.1400", + "5. volume": "795699" + }, + "2023-05-31": { + "1. open": "160.9500", + "2. high": "163.0700", + "3. low": "160.7050", + "4. close": "161.8000", + "5. volume": "2643915" + }, + "2023-05-30": { + "1. open": "163.3200", + "2. high": "164.3550", + "3. low": "161.3657", + "4. close": "162.2700", + "5. volume": "1245052" + }, + "2023-05-26": { + "1. open": "158.0600", + "2. high": "162.3300", + "3. low": "158.0600", + "4. close": "161.6300", + "5. volume": "1087468" + }, + "2023-05-25": { + "1. open": "156.6700", + "2. high": "158.1400", + "3. low": "156.1700", + "4. close": "157.1000", + "5. volume": "1251591" + }, + "2023-05-24": { + "1. open": "155.7900", + "2. high": "156.4900", + "3. low": "155.0000", + "4. close": "155.4600", + "5. volume": "1084641" + }, + "2023-05-23": { + "1. open": "158.4100", + "2. high": "159.4000", + "3. low": "157.0769", + "4. close": "157.4900", + "5. volume": "1007973" + }, + "2023-05-22": { + "1. open": "157.0000", + "2. high": "159.2400", + "3. low": "156.7500", + "4. close": "158.7200", + "5. volume": "901976" + }, + "2023-05-19": { + "1. open": "157.4900", + "2. high": "158.9799", + "3. low": "156.8900", + "4. close": "157.1900", + "5. volume": "1117141" + }, + "2023-05-18": { + "1. open": "157.0000", + "2. high": "157.7800", + "3. low": "155.2700", + "4. close": "157.7200", + "5. volume": "1374287" + }, + "2023-05-17": { + "1. open": "159.9750", + "2. high": "161.6500", + "3. low": "155.9200", + "4. close": "157.6600", + "5. volume": "2668086" + }, + "2023-05-16": { + "1. open": "148.1300", + "2. high": "149.2300", + "3. low": "146.3400", + "4. close": "146.5200", + "5. volume": "1977267" + }, + "2023-05-15": { + "1. open": "146.0000", + "2. high": "148.8500", + "3. low": "144.9000", + "4. close": "148.8000", + "5. volume": "1539370" + }, + "2023-05-12": { + "1. open": "145.2900", + "2. high": "145.5400", + "3. low": "143.9900", + "4. close": "145.2700", + "5. volume": "875936" + }, + "2023-05-11": { + "1. open": "145.8400", + "2. high": "145.8400", + "3. low": "143.5300", + "4. close": "144.5100", + "5. volume": "1023445" + }, + "2023-05-10": { + "1. open": "144.6800", + "2. high": "145.7750", + "3. low": "143.4300", + "4. close": "145.6700", + "5. volume": "1080292" + }, + "2023-05-09": { + "1. open": "141.9300", + "2. high": "143.1700", + "3. low": "141.4700", + "4. close": "143.0000", + "5. volume": "548748" + }, + "2023-05-08": { + "1. open": "144.3500", + "2. high": "144.8300", + "3. low": "142.6100", + "4. close": "143.1300", + "5. volume": "791416" + }, + "2023-05-05": { + "1. open": "142.0000", + "2. high": "143.8400", + "3. low": "141.7050", + "4. close": "143.6600", + "5. volume": "848937" + }, + "2023-05-04": { + "1. open": "142.0400", + "2. high": "142.6100", + "3. low": "140.6700", + "4. close": "141.2700", + "5. volume": "862131" + }, + "2023-05-03": { + "1. open": "143.4900", + "2. high": "144.9850", + "3. low": "142.5200", + "4. close": "142.5700", + "5. volume": "1262245" + }, + "2023-05-02": { + "1. open": "144.0300", + "2. high": "144.3900", + "3. low": "141.1700", + "4. close": "142.4200", + "5. volume": "1356819" + }, + "2023-05-01": { + "1. open": "144.7100", + "2. high": "145.9900", + "3. low": "144.4600", + "4. close": "144.5400", + "5. volume": "1568212" + }, + "2023-04-28": { + "1. open": "141.4600", + "2. high": "144.7200", + "3. low": "141.4000", + "4. close": "144.6400", + "5. volume": "1948955" + }, + "2023-04-27": { + "1. open": "141.4500", + "2. high": "142.1800", + "3. low": "139.6250", + "4. close": "141.8900", + "5. volume": "1254041" + }, + "2023-04-26": { + "1. open": "141.1200", + "2. high": "142.0800", + "3. low": "140.6400", + "4. close": "141.2500", + "5. volume": "1068543" + }, + "2023-04-25": { + "1. open": "146.6000", + "2. high": "146.6000", + "3. low": "141.8700", + "4. close": "141.9700", + "5. volume": "1910100" + }, + "2023-04-24": { + "1. open": "147.9400", + "2. high": "148.3200", + "3. low": "145.9103", + "4. close": "146.8300", + "5. volume": "799058" + }, + "2023-04-21": { + "1. open": "148.3000", + "2. high": "148.8200", + "3. low": "147.2200", + "4. close": "148.3700", + "5. volume": "573830" + }, + "2023-04-20": { + "1. open": "147.1600", + "2. high": "149.2250", + "3. low": "146.3050", + "4. close": "147.8000", + "5. volume": "988626" + }, + "2023-04-19": { + "1. open": "149.6100", + "2. high": "149.7100", + "3. low": "146.9350", + "4. close": "148.6300", + "5. volume": "1463065" + }, + "2023-04-18": { + "1. open": "153.7400", + "2. high": "153.9500", + "3. low": "149.7800", + "4. close": "150.2700", + "5. volume": "1853247" + }, + "2023-04-17": { + "1. open": "158.7000", + "2. high": "158.7000", + "3. low": "151.5000", + "4. close": "153.0300", + "5. volume": "1924682" + }, + "2023-04-14": { + "1. open": "159.6100", + "2. high": "161.6500", + "3. low": "158.7600", + "4. close": "159.5600", + "5. volume": "720820" + }, + "2023-04-13": { + "1. open": "158.0900", + "2. high": "160.1400", + "3. low": "157.3750", + "4. close": "159.7600", + "5. volume": "887660" + }, + "2023-04-12": { + "1. open": "157.7200", + "2. high": "159.6000", + "3. low": "157.2900", + "4. close": "157.6900", + "5. volume": "1064612" + }, + "2023-04-11": { + "1. open": "158.0800", + "2. high": "158.4300", + "3. low": "155.9450", + "4. close": "156.1700", + "5. volume": "999684" + }, + "2023-04-10": { + "1. open": "155.0000", + "2. high": "157.4400", + "3. low": "155.0000", + "4. close": "157.4100", + "5. volume": "501086" + }, + "2023-04-06": { + "1. open": "154.5000", + "2. high": "156.6800", + "3. low": "153.6600", + "4. close": "155.7500", + "5. volume": "869655" + }, + "2023-04-05": { + "1. open": "156.4900", + "2. high": "157.3500", + "3. low": "155.5300", + "4. close": "155.9600", + "5. volume": "915447" + }, + "2023-04-04": { + "1. open": "161.3600", + "2. high": "161.7700", + "3. low": "156.5100", + "4. close": "157.3000", + "5. volume": "1755880" + }, + "2023-04-03": { + "1. open": "159.9100", + "2. high": "161.3200", + "3. low": "159.2900", + "4. close": "161.0700", + "5. volume": "683003" + }, + "2023-03-31": { + "1. open": "158.6300", + "2. high": "161.7100", + "3. low": "158.3150", + "4. close": "161.4800", + "5. volume": "932267" + }, + "2023-03-30": { + "1. open": "158.2700", + "2. high": "159.4400", + "3. low": "157.5800", + "4. close": "158.0700", + "5. volume": "737194" + }, + "2023-03-29": { + "1. open": "157.1300", + "2. high": "157.4450", + "3. low": "155.5150", + "4. close": "156.6500", + "5. volume": "602425" + }, + "2023-03-28": { + "1. open": "155.4500", + "2. high": "155.4800", + "3. low": "153.9950", + "4. close": "155.3100", + "5. volume": "483074" + }, + "2023-03-27": { + "1. open": "157.7200", + "2. high": "158.1000", + "3. low": "155.6500", + "4. close": "155.7500", + "5. volume": "556542" + }, + "2023-03-24": { + "1. open": "156.1800", + "2. high": "156.7500", + "3. low": "154.6800", + "4. close": "156.7000", + "5. volume": "930576" + }, + "2023-03-23": { + "1. open": "155.6600", + "2. high": "159.0000", + "3. low": "154.8956", + "4. close": "156.4400", + "5. volume": "1529525" + }, + "2023-03-22": { + "1. open": "156.6200", + "2. high": "159.2800", + "3. low": "154.7700", + "4. close": "154.8300", + "5. volume": "726766" + }, + "2023-03-21": { + "1. open": "156.9900", + "2. high": "157.8500", + "3. low": "155.6300", + "4. close": "157.2500", + "5. volume": "975938" + }, + "2023-03-20": { + "1. open": "154.8800", + "2. high": "157.8800", + "3. low": "154.8800", + "4. close": "155.5600", + "5. volume": "830929" + }, + "2023-03-17": { + "1. open": "155.5100", + "2. high": "155.9300", + "3. low": "152.8900", + "4. close": "155.1600", + "5. volume": "2392089" + }, + "2023-03-16": { + "1. open": "154.2100", + "2. high": "155.9191", + "3. low": "153.6600", + "4. close": "155.3900", + "5. volume": "2007538" + }, + "2023-03-15": { + "1. open": "154.1600", + "2. high": "155.4700", + "3. low": "152.5800", + "4. close": "154.4500", + "5. volume": "948076" + }, + "2023-03-14": { + "1. open": "156.8300", + "2. high": "158.3050", + "3. low": "155.0900", + "4. close": "156.7700", + "5. volume": "1143321" + }, + "2023-03-13": { + "1. open": "153.3800", + "2. high": "157.2200", + "3. low": "152.2700", + "4. close": "154.1900", + "5. volume": "975961" + }, + "2023-03-10": { + "1. open": "157.1800", + "2. high": "157.7300", + "3. low": "153.2100", + "4. close": "154.5100", + "5. volume": "859166" + }, + "2023-03-09": { + "1. open": "159.2100", + "2. high": "160.3438", + "3. low": "157.2150", + "4. close": "157.4200", + "5. volume": "1235241" + }, + "2023-03-08": { + "1. open": "158.5000", + "2. high": "159.2800", + "3. low": "156.9700", + "4. close": "158.3800", + "5. volume": "1499936" + }, + "2023-03-07": { + "1. open": "159.9900", + "2. high": "160.6750", + "3. low": "157.3300", + "4. close": "158.0100", + "5. volume": "1104412" + }, + "2023-03-06": { + "1. open": "160.3400", + "2. high": "161.4250", + "3. low": "158.9500", + "4. close": "159.3600", + "5. volume": "1050376" + }, + "2023-03-03": { + "1. open": "157.5000", + "2. high": "159.7000", + "3. low": "157.3300", + "4. close": "159.7000", + "5. volume": "1147973" + }, + "2023-03-02": { + "1. open": "155.7800", + "2. high": "157.9000", + "3. low": "154.7000", + "4. close": "157.8400", + "5. volume": "1130871" + }, + "2023-03-01": { + "1. open": "159.4900", + "2. high": "160.6500", + "3. low": "155.7950", + "4. close": "157.1200", + "5. volume": "1196015" + }, + "2023-02-28": { + "1. open": "160.9200", + "2. high": "161.5980", + "3. low": "159.7200", + "4. close": "159.9600", + "5. volume": "1932246" + }, + "2023-02-27": { + "1. open": "159.3800", + "2. high": "161.7700", + "3. low": "158.8550", + "4. close": "161.2300", + "5. volume": "1189597" + }, + "2023-02-24": { + "1. open": "158.7800", + "2. high": "158.9799", + "3. low": "154.7900", + "4. close": "157.8100", + "5. volume": "1630608" + }, + "2023-02-23": { + "1. open": "160.8700", + "2. high": "161.9900", + "3. low": "158.4100", + "4. close": "160.8600", + "5. volume": "2732225" + }, + "2023-02-22": { + "1. open": "160.6500", + "2. high": "163.5100", + "3. low": "151.3100", + "4. close": "159.7200", + "5. volume": "6279469" + }, + "2023-02-21": { + "1. open": "184.2900", + "2. high": "185.6900", + "3. low": "182.9800", + "4. close": "182.9800", + "5. volume": "1765608" + }, + "2023-02-17": { + "1. open": "185.8900", + "2. high": "187.4900", + "3. low": "185.0800", + "4. close": "185.7800", + "5. volume": "1145801" + }, + "2023-02-16": { + "1. open": "186.6500", + "2. high": "189.3150", + "3. low": "185.9600", + "4. close": "186.9700", + "5. volume": "1002645" + }, + "2023-02-15": { + "1. open": "184.6700", + "2. high": "188.5650", + "3. low": "184.6700", + "4. close": "188.5100", + "5. volume": "943878" + }, + "2023-02-14": { + "1. open": "183.8600", + "2. high": "186.7315", + "3. low": "183.2100", + "4. close": "185.2400", + "5. volume": "902432" + }, + "2023-02-13": { + "1. open": "181.3100", + "2. high": "184.3900", + "3. low": "181.0200", + "4. close": "184.0000", + "5. volume": "647688" + }, + "2023-02-10": { + "1. open": "181.2500", + "2. high": "182.1300", + "3. low": "180.2550", + "4. close": "180.7500", + "5. volume": "1054241" + }, + "2023-02-09": { + "1. open": "183.0800", + "2. high": "184.8300", + "3. low": "181.6000", + "4. close": "182.5200", + "5. volume": "1106230" + }, + "2023-02-08": { + "1. open": "182.0200", + "2. high": "183.4100", + "3. low": "180.3700", + "4. close": "181.3800", + "5. volume": "576614" + }, + "2023-02-07": { + "1. open": "178.4800", + "2. high": "183.3500", + "3. low": "177.6700", + "4. close": "182.9700", + "5. volume": "892160" + }, + "2023-02-06": { + "1. open": "179.6200", + "2. high": "180.8600", + "3. low": "178.5600", + "4. close": "179.2300", + "5. volume": "875403" + }, + "2023-02-03": { + "1. open": "180.2900", + "2. high": "184.6100", + "3. low": "180.2900", + "4. close": "181.4000", + "5. volume": "708387" + }, + "2023-02-02": { + "1. open": "181.4900", + "2. high": "183.5540", + "3. low": "179.7200", + "4. close": "182.1800", + "5. volume": "1133636" + }, + "2023-02-01": { + "1. open": "178.2200", + "2. high": "180.4800", + "3. low": "175.9800", + "4. close": "179.4900", + "5. volume": "1148315" + }, + "2023-01-31": { + "1. open": "177.3400", + "2. high": "179.4400", + "3. low": "176.7200", + "4. close": "179.3500", + "5. volume": "1001533" + }, + "2023-01-30": { + "1. open": "176.1300", + "2. high": "177.7900", + "3. low": "175.5350", + "4. close": "176.9100", + "5. volume": "1116904" + }, + "2023-01-27": { + "1. open": "178.8100", + "2. high": "179.8400", + "3. low": "177.2400", + "4. close": "177.4500", + "5. volume": "1182424" + }, + "2023-01-26": { + "1. open": "181.4700", + "2. high": "182.3300", + "3. low": "179.0600", + "4. close": "180.0600", + "5. volume": "1051566" + }, + "2023-01-25": { + "1. open": "177.7100", + "2. high": "180.8900", + "3. low": "175.8500", + "4. close": "180.8500", + "5. volume": "1040462" + }, + "2023-01-24": { + "1. open": "180.5500", + "2. high": "181.7200", + "3. low": "178.9200", + "4. close": "180.2100", + "5. volume": "594019" + }, + "2023-01-23": { + "1. open": "178.7700", + "2. high": "181.9599", + "3. low": "177.7500", + "4. close": "180.5500", + "5. volume": "1008297" + }, + "2023-01-20": { + "1. open": "177.1100", + "2. high": "179.2700", + "3. low": "176.0000", + "4. close": "178.9200", + "5. volume": "1015431" + }, + "2023-01-19": { + "1. open": "180.4300", + "2. high": "181.3400", + "3. low": "176.2000", + "4. close": "176.7200", + "5. volume": "1099552" + }, + "2023-01-18": { + "1. open": "186.0200", + "2. high": "188.0100", + "3. low": "181.2600", + "4. close": "181.4900", + "5. volume": "1147402" + }, + "2023-01-17": { + "1. open": "180.9800", + "2. high": "185.8000", + "3. low": "180.6100", + "4. close": "184.9600", + "5. volume": "1507965" + }, + "2023-01-13": { + "1. open": "177.1600", + "2. high": "180.9000", + "3. low": "177.1600", + "4. close": "180.6100", + "5. volume": "953490" + }, + "2023-01-12": { + "1. open": "179.3700", + "2. high": "180.5000", + "3. low": "177.6350", + "4. close": "177.9200", + "5. volume": "668126" + }, + "2023-01-11": { + "1. open": "175.9100", + "2. high": "179.4500", + "3. low": "174.6900", + "4. close": "179.4400", + "5. volume": "904862" + }, + "2023-01-10": { + "1. open": "177.2400", + "2. high": "178.4695", + "3. low": "175.8450", + "4. close": "178.0100", + "5. volume": "1085582" + }, + "2023-01-09": { + "1. open": "177.2800", + "2. high": "180.6150", + "3. low": "175.9800", + "4. close": "176.6100", + "5. volume": "1264195" + }, + "2023-01-06": { + "1. open": "171.4200", + "2. high": "176.4050", + "3. low": "170.2900", + "4. close": "175.4200", + "5. volume": "701099" + }, + "2023-01-05": { + "1. open": "169.1400", + "2. high": "170.3900", + "3. low": "167.8100", + "4. close": "168.8700", + "5. volume": "791953" + }, + "2023-01-04": { + "1. open": "172.8100", + "2. high": "174.0300", + "3. low": "168.9200", + "4. close": "170.4900", + "5. volume": "687829" + }, + "2023-01-03": { + "1. open": "172.8700", + "2. high": "172.8700", + "3. low": "169.4000", + "4. close": "170.9400", + "5. volume": "978815" + }, + "2022-12-30": { + "1. open": "170.5000", + "2. high": "171.1100", + "3. low": "169.0600", + "4. close": "171.0700", + "5. volume": "433477" + }, + "2022-12-29": { + "1. open": "169.4000", + "2. high": "172.5500", + "3. low": "168.6300", + "4. close": "172.2000", + "5. volume": "517460" + }, + "2022-12-28": { + "1. open": "169.7900", + "2. high": "170.6200", + "3. low": "167.4400", + "4. close": "167.6600", + "5. volume": "462535" + }, + "2022-12-27": { + "1. open": "169.9500", + "2. high": "170.5400", + "3. low": "168.3100", + "4. close": "169.6300", + "5. volume": "509320" + }, + "2022-12-23": { + "1. open": "169.3200", + "2. high": "170.0700", + "3. low": "168.0850", + "4. close": "169.8300", + "5. volume": "562883" + }, + "2022-12-22": { + "1. open": "172.5700", + "2. high": "172.8553", + "3. low": "166.4250", + "4. close": "169.7800", + "5. volume": "859231" + }, + "2022-12-21": { + "1. open": "173.0700", + "2. high": "174.7350", + "3. low": "172.1100", + "4. close": "174.0700", + "5. volume": "709255" + }, + "2022-12-20": { + "1. open": "171.0100", + "2. high": "173.0900", + "3. low": "170.9000", + "4. close": "172.3400", + "5. volume": "887309" + }, + "2022-12-19": { + "1. open": "173.5900", + "2. high": "173.7200", + "3. low": "170.6500", + "4. close": "171.3800", + "5. volume": "944422" + }, + "2022-12-16": { + "1. open": "174.4800", + "2. high": "175.4000", + "3. low": "173.3000", + "4. close": "173.8500", + "5. volume": "1612147" + }, + "2022-12-15": { + "1. open": "180.4600", + "2. high": "180.4783", + "3. low": "175.9400", + "4. close": "176.1800", + "5. volume": "756103" + }, + "2022-12-14": { + "1. open": "184.8100", + "2. high": "186.7300", + "3. low": "181.8900", + "4. close": "182.9800", + "5. volume": "900371" + }, + "2022-12-13": { + "1. open": "187.3500", + "2. high": "189.4500", + "3. low": "183.3200", + "4. close": "185.2000", + "5. volume": "1154144" + }, + "2022-12-12": { + "1. open": "181.4300", + "2. high": "183.1000", + "3. low": "180.2100", + "4. close": "183.1000", + "5. volume": "780461" + }, + "2022-12-09": { + "1. open": "181.1000", + "2. high": "182.7800", + "3. low": "180.3700", + "4. close": "180.7200", + "5. volume": "1536841" + }, + "2022-12-08": { + "1. open": "179.0300", + "2. high": "181.9800", + "3. low": "178.5800", + "4. close": "181.0500", + "5. volume": "980388" + }, + "2022-12-07": { + "1. open": "175.9800", + "2. high": "177.8700", + "3. low": "174.4800", + "4. close": "177.7000", + "5. volume": "587137" + }, + "2022-12-06": { + "1. open": "177.9100", + "2. high": "178.7950", + "3. low": "174.8900", + "4. close": "176.8300", + "5. volume": "630979" + }, + "2022-12-05": { + "1. open": "178.8800", + "2. high": "179.2800", + "3. low": "176.9500", + "4. close": "178.5600", + "5. volume": "715854" + }, + "2022-12-02": { + "1. open": "179.0900", + "2. high": "180.7400", + "3. low": "178.0400", + "4. close": "180.5300", + "5. volume": "811758" + }, + "2022-12-01": { + "1. open": "180.8500", + "2. high": "185.5800", + "3. low": "180.8500", + "4. close": "181.4800", + "5. volume": "979125" + }, + "2022-11-30": { + "1. open": "173.4300", + "2. high": "180.9300", + "3. low": "172.4600", + "4. close": "180.8900", + "5. volume": "1789915" + }, + "2022-11-29": { + "1. open": "173.4500", + "2. high": "174.9650", + "3. low": "172.8200", + "4. close": "173.1100", + "5. volume": "919350" + }, + "2022-11-28": { + "1. open": "175.0900", + "2. high": "176.6400", + "3. low": "173.0200", + "4. close": "173.5900", + "5. volume": "1339193" + }, + "2022-11-25": { + "1. open": "176.5000", + "2. high": "177.2500", + "3. low": "175.8800", + "4. close": "176.6200", + "5. volume": "413623" + }, + "2022-11-23": { + "1. open": "174.9700", + "2. high": "177.9200", + "3. low": "174.5289", + "4. close": "176.0400", + "5. volume": "831336" + }, + "2022-11-22": { + "1. open": "172.8200", + "2. high": "175.8300", + "3. low": "172.2400", + "4. close": "174.2800", + "5. volume": "916390" + }, + "2022-11-21": { + "1. open": "170.9600", + "2. high": "173.4290", + "3. low": "170.9600", + "4. close": "172.1300", + "5. volume": "1268713" + }, + "2022-11-18": { + "1. open": "172.0000", + "2. high": "173.7600", + "3. low": "168.9006", + "4. close": "171.9000", + "5. volume": "1281501" + }, + "2022-11-17": { + "1. open": "164.3100", + "2. high": "166.3800", + "3. low": "163.2100", + "4. close": "166.0300", + "5. volume": "1072000" + }, + "2022-11-16": { + "1. open": "172.0200", + "2. high": "172.0200", + "3. low": "166.5200", + "4. close": "166.5700", + "5. volume": "958352" + }, + "2022-11-15": { + "1. open": "174.1900", + "2. high": "175.9900", + "3. low": "171.3300", + "4. close": "172.4800", + "5. volume": "782699" + }, + "2022-11-14": { + "1. open": "171.3400", + "2. high": "174.6400", + "3. low": "171.0000", + "4. close": "171.0400", + "5. volume": "896967" + }, + "2022-11-11": { + "1. open": "172.3800", + "2. high": "172.8900", + "3. low": "170.1725", + "4. close": "172.1800", + "5. volume": "1018304" + }, + "2022-11-10": { + "1. open": "167.0000", + "2. high": "171.9050", + "3. low": "165.9900", + "4. close": "171.7100", + "5. volume": "1268244" + }, + "2022-11-09": { + "1. open": "162.7600", + "2. high": "163.0800", + "3. low": "160.6300", + "4. close": "161.0200", + "5. volume": "720049" + }, + "2022-11-08": { + "1. open": "164.2600", + "2. high": "166.0700", + "3. low": "162.0200", + "4. close": "163.6200", + "5. volume": "1047236" + }, + "2022-11-07": { + "1. open": "165.0400", + "2. high": "165.6400", + "3. low": "162.0800", + "4. close": "163.5200", + "5. volume": "960506" + }, + "2022-11-04": { + "1. open": "169.1400", + "2. high": "169.1400", + "3. low": "159.3750", + "4. close": "163.8500", + "5. volume": "1561552" + }, + "2022-11-03": { + "1. open": "165.5700", + "2. high": "168.5200", + "3. low": "164.1500", + "4. close": "166.9700", + "5. volume": "796028" + }, + "2022-11-02": { + "1. open": "173.5000", + "2. high": "173.8900", + "3. low": "166.9300", + "4. close": "167.1000", + "5. volume": "1256055" + }, + "2022-11-01": { + "1. open": "176.2200", + "2. high": "176.5700", + "3. low": "172.7400", + "4. close": "173.9800", + "5. volume": "755765" + }, + "2022-10-31": { + "1. open": "176.1700", + "2. high": "176.2550", + "3. low": "173.0700", + "4. close": "174.1500", + "5. volume": "1039466" + }, + "2022-10-28": { + "1. open": "173.6200", + "2. high": "177.7300", + "3. low": "172.8900", + "4. close": "177.6500", + "5. volume": "823043" + }, + "2022-10-27": { + "1. open": "176.1500", + "2. high": "176.7100", + "3. low": "173.0600", + "4. close": "173.3900", + "5. volume": "908209" + }, + "2022-10-26": { + "1. open": "173.4600", + "2. high": "176.9200", + "3. low": "172.0100", + "4. close": "175.2700", + "5. volume": "928701" + }, + "2022-10-25": { + "1. open": "169.2300", + "2. high": "173.7888", + "3. low": "169.2300", + "4. close": "173.7100", + "5. volume": "908122" + }, + "2022-10-24": { + "1. open": "169.5400", + "2. high": "169.8200", + "3. low": "166.9700", + "4. close": "169.4000", + "5. volume": "1161707" + }, + "2022-10-21": { + "1. open": "161.3100", + "2. high": "169.6300", + "3. low": "160.8700", + "4. close": "168.9600", + "5. volume": "1105689" + }, + "2022-10-20": { + "1. open": "161.3000", + "2. high": "164.0200", + "3. low": "159.1300", + "4. close": "160.8000", + "5. volume": "812921" + }, + "2022-10-19": { + "1. open": "159.8500", + "2. high": "161.7850", + "3. low": "159.2650", + "4. close": "161.1500", + "5. volume": "629568" + }, + "2022-10-18": { + "1. open": "163.0400", + "2. high": "163.7800", + "3. low": "159.8700", + "4. close": "161.2000", + "5. volume": "707563" + }, + "2022-10-17": { + "1. open": "157.5800", + "2. high": "159.9500", + "3. low": "157.4300", + "4. close": "159.1100", + "5. volume": "736235" + }, + "2022-10-14": { + "1. open": "157.9800", + "2. high": "158.9850", + "3. low": "154.0350", + "4. close": "154.2400", + "5. volume": "1074796" + }, + "2022-10-13": { + "1. open": "150.0900", + "2. high": "157.3700", + "3. low": "149.7300", + "4. close": "156.9900", + "5. volume": "1151312" + }, + "2022-10-12": { + "1. open": "157.3600", + "2. high": "157.7200", + "3. low": "153.7300", + "4. close": "153.7800", + "5. volume": "926800" + }, + "2022-10-11": { + "1. open": "159.7500", + "2. high": "159.8500", + "3. low": "155.2200", + "4. close": "156.0000", + "5. volume": "905921" + }, + "2022-10-10": { + "1. open": "162.4500", + "2. high": "162.4500", + "3. low": "157.3500", + "4. close": "160.3200", + "5. volume": "792599" + }, + "2022-10-07": { + "1. open": "166.0000", + "2. high": "166.0550", + "3. low": "160.1600", + "4. close": "161.0600", + "5. volume": "769670" + }, + "2022-10-06": { + "1. open": "168.6500", + "2. high": "170.3400", + "3. low": "168.1700", + "4. close": "168.5100", + "5. volume": "726178" + }, + "2022-10-05": { + "1. open": "166.6900", + "2. high": "169.7600", + "3. low": "166.3500", + "4. close": "168.7100", + "5. volume": "679712" + }, + "2022-10-04": { + "1. open": "165.2000", + "2. high": "168.9300", + "3. low": "165.2000", + "4. close": "168.6500", + "5. volume": "1095767" + }, + "2022-10-03": { + "1. open": "159.3300", + "2. high": "163.4400", + "3. low": "158.7200", + "4. close": "162.4200", + "5. volume": "727185" + }, + "2022-09-30": { + "1. open": "158.1800", + "2. high": "162.1300", + "3. low": "157.1600", + "4. close": "157.3600", + "5. volume": "1204493" + }, + "2022-09-29": { + "1. open": "158.2300", + "2. high": "159.1100", + "3. low": "156.5600", + "4. close": "158.8200", + "5. volume": "1140080" + }, + "2022-09-28": { + "1. open": "157.0500", + "2. high": "160.5800", + "3. low": "155.4500", + "4. close": "159.5500", + "5. volume": "1095525" + }, + "2022-09-27": { + "1. open": "157.6600", + "2. high": "158.9800", + "3. low": "155.0200", + "4. close": "156.9100", + "5. volume": "1012174" + }, + "2022-09-26": { + "1. open": "156.2700", + "2. high": "158.0700", + "3. low": "155.4500", + "4. close": "155.5600", + "5. volume": "1016059" + }, + "2022-09-23": { + "1. open": "157.2000", + "2. high": "157.8500", + "3. low": "154.4600", + "4. close": "156.8500", + "5. volume": "694314" + }, + "2022-09-22": { + "1. open": "161.2200", + "2. high": "161.8800", + "3. low": "158.6900", + "4. close": "158.7100", + "5. volume": "672359" + }, + "2022-09-21": { + "1. open": "165.5600", + "2. high": "167.1700", + "3. low": "161.9600", + "4. close": "162.0500", + "5. volume": "565828" + }, + "2022-09-20": { + "1. open": "164.8200", + "2. high": "165.3350", + "3. low": "163.0300", + "4. close": "164.4600", + "5. volume": "583931" + }, + "2022-09-19": { + "1. open": "163.7700", + "2. high": "166.2600", + "3. low": "163.2100", + "4. close": "165.9600", + "5. volume": "587261" + }, + "2022-09-16": { + "1. open": "164.4800", + "2. high": "165.5950", + "3. low": "162.8000", + "4. close": "165.4300", + "5. volume": "1644185" + }, + "2022-09-15": { + "1. open": "168.1200", + "2. high": "168.4400", + "3. low": "164.8100", + "4. close": "165.6600", + "5. volume": "690647" + }, + "2022-09-14": { + "1. open": "168.3600", + "2. high": "170.8100", + "3. low": "166.2800", + "4. close": "168.1100", + "5. volume": "911660" + }, + "2022-09-13": { + "1. open": "169.5000", + "2. high": "171.3000", + "3. low": "167.6400", + "4. close": "168.3600", + "5. volume": "667238" + }, + "2022-09-12": { + "1. open": "172.9000", + "2. high": "173.7400", + "3. low": "171.5900", + "4. close": "173.7000", + "5. volume": "997274" + }, + "2022-09-09": { + "1. open": "173.3400", + "2. high": "173.9360", + "3. low": "171.8300", + "4. close": "172.3600", + "5. volume": "1087181" + }, + "2022-09-08": { + "1. open": "169.0700", + "2. high": "172.9700", + "3. low": "168.1700", + "4. close": "172.9000", + "5. volume": "995369" + }, + "2022-09-07": { + "1. open": "165.0700", + "2. high": "170.9300", + "3. low": "164.6500", + "4. close": "169.6700", + "5. volume": "1551996" + }, + "2022-09-06": { + "1. open": "163.6900", + "2. high": "164.2800", + "3. low": "161.4500", + "4. close": "163.5300", + "5. volume": "764897" + }, + "2022-09-02": { + "1. open": "166.6000", + "2. high": "166.7500", + "3. low": "162.2900", + "4. close": "163.2700", + "5. volume": "771093" + }, + "2022-09-01": { + "1. open": "162.0800", + "2. high": "164.1500", + "3. low": "161.0600", + "4. close": "164.0600", + "5. volume": "1006984" + }, + "2022-08-31": { + "1. open": "164.7500", + "2. high": "165.9108", + "3. low": "163.2500", + "4. close": "163.8900", + "5. volume": "1260852" + }, + "2022-08-30": { + "1. open": "167.7200", + "2. high": "167.7200", + "3. low": "162.9500", + "4. close": "164.0000", + "5. volume": "862341" + }, + "2022-08-29": { + "1. open": "164.9900", + "2. high": "168.7200", + "3. low": "164.0300", + "4. close": "166.3500", + "5. volume": "1269834" + }, + "2022-08-26": { + "1. open": "172.5300", + "2. high": "172.5300", + "3. low": "166.8900", + "4. close": "167.0800", + "5. volume": "1049621" + }, + "2022-08-25": { + "1. open": "171.8500", + "2. high": "173.1600", + "3. low": "170.5500", + "4. close": "172.6100", + "5. volume": "661684" + }, + "2022-08-24": { + "1. open": "170.5100", + "2. high": "172.2000", + "3. low": "170.0400", + "4. close": "170.8900", + "5. volume": "598083" + }, + "2022-08-23": { + "1. open": "169.9500", + "2. high": "171.8758", + "3. low": "169.3600", + "4. close": "170.2300", + "5. volume": "688851" + }, + "2022-08-22": { + "1. open": "173.1000", + "2. high": "173.7150", + "3. low": "170.4300", + "4. close": "170.6000", + "5. volume": "773560" + }, + "2022-08-19": { + "1. open": "178.2400", + "2. high": "178.2450", + "3. low": "175.5300", + "4. close": "176.2300", + "5. volume": "999978" + }, + "2022-08-18": { + "1. open": "176.5500", + "2. high": "180.6700", + "3. low": "176.4900", + "4. close": "179.3600", + "5. volume": "1682079" + }, + "2022-08-17": { + "1. open": "169.1400", + "2. high": "170.4450", + "3. low": "167.7300", + "4. close": "169.2900", + "5. volume": "1032953" + }, + "2022-08-16": { + "1. open": "170.2400", + "2. high": "171.5200", + "3. low": "169.0000", + "4. close": "170.6300", + "5. volume": "632491" + }, + "2022-08-15": { + "1. open": "168.9500", + "2. high": "171.6800", + "3. low": "168.7900", + "4. close": "171.1300", + "5. volume": "692651" + }, + "2022-08-12": { + "1. open": "167.4400", + "2. high": "169.7850", + "3. low": "167.2650", + "4. close": "169.6000", + "5. volume": "795636" + }, + "2022-08-11": { + "1. open": "167.8300", + "2. high": "169.1562", + "3. low": "166.5500", + "4. close": "166.7200", + "5. volume": "744616" + }, + "2022-08-10": { + "1. open": "165.8900", + "2. high": "166.7400", + "3. low": "164.1500", + "4. close": "166.5600", + "5. volume": "646262" + }, + "2022-08-09": { + "1. open": "165.4000", + "2. high": "165.4000", + "3. low": "161.6850", + "4. close": "162.5100", + "5. volume": "715674" + }, + "2022-08-08": { + "1. open": "167.9500", + "2. high": "168.3300", + "3. low": "164.7000", + "4. close": "166.2200", + "5. volume": "670927" + }, + "2022-08-05": { + "1. open": "165.9300", + "2. high": "167.5100", + "3. low": "164.4000", + "4. close": "167.2600", + "5. volume": "468312" + }, + "2022-08-04": { + "1. open": "166.2400", + "2. high": "168.2800", + "3. low": "165.3400", + "4. close": "168.0200", + "5. volume": "577426" + }, + "2022-08-03": { + "1. open": "163.2200", + "2. high": "166.2600", + "3. low": "162.6000", + "4. close": "165.5400", + "5. volume": "610214" + }, + "2022-08-02": { + "1. open": "162.1600", + "2. high": "164.0000", + "3. low": "161.8900", + "4. close": "163.0800", + "5. volume": "656628" + }, + "2022-08-01": { + "1. open": "161.1600", + "2. high": "163.9700", + "3. low": "160.6600", + "4. close": "163.6500", + "5. volume": "671999" + }, + "2022-07-29": { + "1. open": "159.5600", + "2. high": "163.2800", + "3. low": "159.3400", + "4. close": "162.6000", + "5. volume": "745590" + }, + "2022-07-28": { + "1. open": "156.3400", + "2. high": "159.6300", + "3. low": "155.1400", + "4. close": "159.3400", + "5. volume": "562267" + }, + "2022-07-27": { + "1. open": "151.9600", + "2. high": "156.5900", + "3. low": "151.4200", + "4. close": "155.6000", + "5. volume": "852662" + }, + "2022-07-26": { + "1. open": "151.1400", + "2. high": "152.2500", + "3. low": "150.3800", + "4. close": "151.2500", + "5. volume": "849496" + }, + "2022-07-25": { + "1. open": "150.6700", + "2. high": "152.1400", + "3. low": "148.7000", + "4. close": "152.0600", + "5. volume": "957120" + }, + "2022-07-22": { + "1. open": "153.1700", + "2. high": "154.0800", + "3. low": "149.6100", + "4. close": "150.5800", + "5. volume": "903192" + }, + "2022-07-21": { + "1. open": "150.1400", + "2. high": "153.4300", + "3. low": "149.5750", + "4. close": "153.4000", + "5. volume": "534131" + }, + "2022-07-20": { + "1. open": "147.5600", + "2. high": "150.2275", + "3. low": "147.3350", + "4. close": "149.7400", + "5. volume": "596459" + }, + "2022-07-19": { + "1. open": "143.4800", + "2. high": "148.0500", + "3. low": "143.3000", + "4. close": "147.5500", + "5. volume": "933373" + }, + "2022-07-18": { + "1. open": "144.1000", + "2. high": "144.6600", + "3. low": "140.7800", + "4. close": "141.2300", + "5. volume": "845626" + }, + "2022-07-15": { + "1. open": "140.6200", + "2. high": "143.6500", + "3. low": "139.5200", + "4. close": "143.5900", + "5. volume": "881686" + }, + "2022-07-14": { + "1. open": "139.6900", + "2. high": "140.3800", + "3. low": "137.1800", + "4. close": "138.5700", + "5. volume": "1175033" + }, + "2022-07-13": { + "1. open": "138.2700", + "2. high": "142.7450", + "3. low": "137.9500", + "4. close": "141.6300", + "5. volume": "908244" + }, + "2022-07-12": { + "1. open": "142.2600", + "2. high": "143.6900", + "3. low": "140.2400", + "4. close": "140.9800", + "5. volume": "805202" + }, + "2022-07-11": { + "1. open": "141.3900", + "2. high": "142.7900", + "3. low": "140.0024", + "4. close": "141.5100", + "5. volume": "647783" + }, + "2022-07-08": { + "1. open": "142.2250", + "2. high": "143.0200", + "3. low": "141.1600", + "4. close": "142.6600", + "5. volume": "522154" + }, + "2022-07-07": { + "1. open": "140.8400", + "2. high": "144.1300", + "3. low": "140.8400", + "4. close": "142.9900", + "5. volume": "866378" + }, + "2022-07-06": { + "1. open": "138.2900", + "2. high": "140.9200", + "3. low": "137.8331", + "4. close": "139.8100", + "5. volume": "978329" + }, + "2022-07-05": { + "1. open": "133.6700", + "2. high": "137.4750", + "3. low": "133.3400", + "4. close": "137.3500", + "5. volume": "541904" + }, + "2022-07-01": { + "1. open": "136.9300", + "2. high": "137.5300", + "3. low": "133.6100", + "4. close": "136.1500", + "5. volume": "696441" + }, + "2022-06-30": { + "1. open": "136.9100", + "2. high": "139.4700", + "3. low": "136.0485", + "4. close": "137.8500", + "5. volume": "813223" + }, + "2022-06-29": { + "1. open": "138.7600", + "2. high": "139.2100", + "3. low": "136.1400", + "4. close": "138.6800", + "5. volume": "864494" + }, + "2022-06-28": { + "1. open": "142.3000", + "2. high": "143.0000", + "3. low": "138.7100", + "4. close": "138.9200", + "5. volume": "697309" + }, + "2022-06-27": { + "1. open": "141.4500", + "2. high": "142.9900", + "3. low": "139.5700", + "4. close": "141.9700", + "5. volume": "935593" + }, + "2022-06-24": { + "1. open": "138.9200", + "2. high": "140.8100", + "3. low": "138.1500", + "4. close": "140.4800", + "5. volume": "2124023" + }, + "2022-06-23": { + "1. open": "136.3500", + "2. high": "138.0400", + "3. low": "135.3900", + "4. close": "136.9200", + "5. volume": "732950" + }, + "2022-06-22": { + "1. open": "134.7600", + "2. high": "137.3400", + "3. low": "134.5800", + "4. close": "135.8800", + "5. volume": "736720" + }, + "2022-06-21": { + "1. open": "135.9800", + "2. high": "137.9300", + "3. low": "135.8500", + "4. close": "136.5400", + "5. volume": "982018" + }, + "2022-06-17": { + "1. open": "132.6200", + "2. high": "135.1900", + "3. low": "131.7700", + "4. close": "133.8000", + "5. volume": "1689458" + }, + "2022-06-16": { + "1. open": "135.0300", + "2. high": "135.6100", + "3. low": "130.0700", + "4. close": "131.0500", + "5. volume": "968811" + }, + "2022-06-15": { + "1. open": "136.7200", + "2. high": "140.4900", + "3. low": "136.0100", + "4. close": "138.4700", + "5. volume": "829563" + }, + "2022-06-14": { + "1. open": "134.4200", + "2. high": "135.6300", + "3. low": "132.5000", + "4. close": "135.1700", + "5. volume": "953272" + }, + "2022-06-13": { + "1. open": "137.2200", + "2. high": "138.0250", + "3. low": "133.1000", + "4. close": "133.5500", + "5. volume": "1012744" + }, + "2022-06-10": { + "1. open": "141.4000", + "2. high": "142.3600", + "3. low": "139.3500", + "4. close": "140.5300", + "5. volume": "986086" + }, + "2022-06-09": { + "1. open": "143.9800", + "2. high": "145.9300", + "3. low": "143.8400", + "4. close": "143.8600", + "5. volume": "1087218" + }, + "2022-06-08": { + "1. open": "147.6100", + "2. high": "148.8000", + "3. low": "144.4450", + "4. close": "144.8700", + "5. volume": "651963" + }, + "2022-06-07": { + "1. open": "145.3700", + "2. high": "148.8600", + "3. low": "145.2400", + "4. close": "148.4500", + "5. volume": "831496" + }, + "2022-06-06": { + "1. open": "148.6600", + "2. high": "150.0000", + "3. low": "145.9300", + "4. close": "146.6300", + "5. volume": "580471" + }, + "2022-06-03": { + "1. open": "146.6100", + "2. high": "147.5100", + "3. low": "145.6200", + "4. close": "146.7300", + "5. volume": "482467" + }, + "2022-06-02": { + "1. open": "143.0200", + "2. high": "148.8700", + "3. low": "142.4000", + "4. close": "148.7800", + "5. volume": "680458" + }, + "2022-06-01": { + "1. open": "146.1800", + "2. high": "147.3100", + "3. low": "142.4000", + "4. close": "143.5500", + "5. volume": "828324" + }, + "2022-05-31": { + "1. open": "145.2200", + "2. high": "147.8500", + "3. low": "143.7200", + "4. close": "145.6000", + "5. volume": "1908157" + }, + "2022-05-27": { + "1. open": "143.1500", + "2. high": "145.2500", + "3. low": "142.6800", + "4. close": "145.2300", + "5. volume": "865592" + }, + "2022-05-26": { + "1. open": "138.2000", + "2. high": "141.9400", + "3. low": "137.4000", + "4. close": "141.2600", + "5. volume": "865153" + }, + "2022-05-25": { + "1. open": "137.9700", + "2. high": "139.3600", + "3. low": "136.2700", + "4. close": "137.4500", + "5. volume": "1038123" + }, + "2022-05-24": { + "1. open": "138.9200", + "2. high": "139.7900", + "3. low": "136.8800", + "4. close": "138.8500", + "5. volume": "1117691" + }, + "2022-05-23": { + "1. open": "138.9500", + "2. high": "140.7048", + "3. low": "138.3200", + "4. close": "140.1600", + "5. volume": "1015551" + }, + "2022-05-20": { + "1. open": "138.7000", + "2. high": "139.3700", + "3. low": "133.4400", + "4. close": "137.8000", + "5. volume": "1414690" + }, + "2022-05-19": { + "1. open": "135.8400", + "2. high": "139.9150", + "3. low": "135.1800", + "4. close": "137.1000", + "5. volume": "1163819" + }, + "2022-05-18": { + "1. open": "137.0000", + "2. high": "141.1550", + "3. low": "134.4100", + "4. close": "136.0000", + "5. volume": "2151139" + }, + "2022-05-17": { + "1. open": "138.2200", + "2. high": "140.5600", + "3. low": "136.5600", + "4. close": "140.3700", + "5. volume": "1616703" + }, + "2022-05-16": { + "1. open": "135.4000", + "2. high": "136.6800", + "3. low": "134.2100", + "4. close": "135.1800", + "5. volume": "868322" + }, + "2022-05-13": { + "1. open": "132.5800", + "2. high": "137.7300", + "3. low": "131.7600", + "4. close": "136.6700", + "5. volume": "960970" + }, + "2022-05-12": { + "1. open": "130.4100", + "2. high": "132.0200", + "3. low": "127.9300", + "4. close": "130.6100", + "5. volume": "1234330" + }, + "2022-05-11": { + "1. open": "134.3200", + "2. high": "135.9900", + "3. low": "130.7447", + "4. close": "131.0300", + "5. volume": "785176" + }, + "2022-05-10": { + "1. open": "134.6900", + "2. high": "136.8150", + "3. low": "131.3400", + "4. close": "135.0900", + "5. volume": "1049441" + }, + "2022-05-09": { + "1. open": "136.0000", + "2. high": "136.9950", + "3. low": "131.4300", + "4. close": "132.2000", + "5. volume": "1880008" + }, + "2022-05-06": { + "1. open": "139.3800", + "2. high": "140.2200", + "3. low": "136.2000", + "4. close": "138.7800", + "5. volume": "987190" + }, + "2022-05-05": { + "1. open": "144.7100", + "2. high": "145.2300", + "3. low": "139.4650", + "4. close": "140.9100", + "5. volume": "781326" + }, + "2022-05-04": { + "1. open": "143.5700", + "2. high": "146.7900", + "3. low": "140.6500", + "4. close": "146.6000", + "5. volume": "948033" + }, + "2022-05-03": { + "1. open": "141.6800", + "2. high": "144.1000", + "3. low": "141.3300", + "4. close": "142.9300", + "5. volume": "951461" + }, + "2022-05-02": { + "1. open": "140.1700", + "2. high": "142.0800", + "3. low": "138.0300", + "4. close": "141.8700", + "5. volume": "1111846" + }, + "2022-04-29": { + "1. open": "144.6900", + "2. high": "145.5000", + "3. low": "140.0000", + "4. close": "140.2700", + "5. volume": "1110954" + }, + "2022-04-28": { + "1. open": "143.3400", + "2. high": "146.0400", + "3. low": "141.5700", + "4. close": "145.1800", + "5. volume": "876208" + }, + "2022-04-27": { + "1. open": "141.4400", + "2. high": "143.8300", + "3. low": "140.7300", + "4. close": "141.3100", + "5. volume": "1056680" + }, + "2022-04-26": { + "1. open": "145.8300", + "2. high": "146.0800", + "3. low": "141.3600", + "4. close": "141.3800", + "5. volume": "1017527" + }, + "2022-04-25": { + "1. open": "144.5700", + "2. high": "147.0000", + "3. low": "143.2300", + "4. close": "146.9600", + "5. volume": "743267" + }, + "2022-04-22": { + "1. open": "148.7400", + "2. high": "149.8100", + "3. low": "145.0550", + "4. close": "145.2800", + "5. volume": "700405" + }, + "2022-04-21": { + "1. open": "152.9200", + "2. high": "153.8600", + "3. low": "148.8900", + "4. close": "149.3500", + "5. volume": "932146" + }, + "2022-04-20": { + "1. open": "149.9200", + "2. high": "152.4150", + "3. low": "149.3600", + "4. close": "151.2200", + "5. volume": "968197" + }, + "2022-04-19": { + "1. open": "145.1800", + "2. high": "148.5000", + "3. low": "145.1800", + "4. close": "148.3600", + "5. volume": "996921" + }, + "2022-04-18": { + "1. open": "143.7900", + "2. high": "146.1200", + "3. low": "143.4950", + "4. close": "145.2700", + "5. volume": "701319" + }, + "2022-04-14": { + "1. open": "148.1600", + "2. high": "148.1600", + "3. low": "143.7900", + "4. close": "143.9300", + "5. volume": "852898" + }, + "2022-04-13": { + "1. open": "147.0500", + "2. high": "148.1200", + "3. low": "146.1595", + "4. close": "147.2600", + "5. volume": "652715" + }, + "2022-04-12": { + "1. open": "149.3000", + "2. high": "150.5500", + "3. low": "146.2800", + "4. close": "146.6600", + "5. volume": "943919" + }, + "2022-04-11": { + "1. open": "148.7400", + "2. high": "149.5900", + "3. low": "146.8200", + "4. close": "147.4000", + "5. volume": "571311" + }, + "2022-04-08": { + "1. open": "150.5100", + "2. high": "151.5900", + "3. low": "148.8500", + "4. close": "149.7900", + "5. volume": "886360" + }, + "2022-04-07": { + "1. open": "151.5200", + "2. high": "153.1600", + "3. low": "150.1350", + "4. close": "151.3200", + "5. volume": "1161543" + }, + "2022-04-06": { + "1. open": "152.7800", + "2. high": "153.0300", + "3. low": "150.4300", + "4. close": "151.5400", + "5. volume": "1167514" + }, + "2022-04-05": { + "1. open": "159.4500", + "2. high": "159.4550", + "3. low": "154.2600", + "4. close": "154.9500", + "5. volume": "881906" + }, + "2022-04-04": { + "1. open": "158.1200", + "2. high": "160.7600", + "3. low": "158.1200", + "4. close": "159.5900", + "5. volume": "841398" + }, + "2022-04-01": { + "1. open": "158.9900", + "2. high": "159.9900", + "3. low": "156.5500", + "4. close": "158.4000", + "5. volume": "997387" + }, + "2022-03-31": { + "1. open": "161.0600", + "2. high": "162.0950", + "3. low": "157.9700", + "4. close": "157.9700", + "5. volume": "1287312" + }, + "2022-03-30": { + "1. open": "163.5900", + "2. high": "163.9950", + "3. low": "159.9000", + "4. close": "160.8100", + "5. volume": "688290" + }, + "2022-03-29": { + "1. open": "164.1700", + "2. high": "166.5200", + "3. low": "162.6900", + "4. close": "165.0700", + "5. volume": "907269" + }, + "2022-03-28": { + "1. open": "160.4600", + "2. high": "161.9450", + "3. low": "158.8100", + "4. close": "160.0400", + "5. volume": "946411" + }, + "2022-03-25": { + "1. open": "160.0000", + "2. high": "160.2800", + "3. low": "156.8400", + "4. close": "160.1100", + "5. volume": "867006" + }, + "2022-03-24": { + "1. open": "157.1300", + "2. high": "159.2900", + "3. low": "156.8100", + "4. close": "159.0800", + "5. volume": "915814" + }, + "2022-03-23": { + "1. open": "158.0400", + "2. high": "159.2900", + "3. low": "155.0700", + "4. close": "156.3500", + "5. volume": "792334" + }, + "2022-03-22": { + "1. open": "161.1800", + "2. high": "162.7500", + "3. low": "158.6500", + "4. close": "158.8600", + "5. volume": "1384113" + }, + "2022-03-21": { + "1. open": "161.0000", + "2. high": "162.1600", + "3. low": "158.1850", + "4. close": "160.2800", + "5. volume": "1123372" + }, + "2022-03-18": { + "1. open": "156.7400", + "2. high": "161.6900", + "3. low": "156.1448", + "4. close": "161.4100", + "5. volume": "1671531" + }, + "2022-03-17": { + "1. open": "153.1500", + "2. high": "156.8650", + "3. low": "152.6900", + "4. close": "156.7500", + "5. volume": "1138831" + }, + "2022-03-16": { + "1. open": "151.6600", + "2. high": "156.1612", + "3. low": "150.3200", + "4. close": "154.4100", + "5. volume": "1329533" + }, + "2022-03-15": { + "1. open": "145.4700", + "2. high": "149.9400", + "3. low": "145.1900", + "4. close": "149.6600", + "5. volume": "1182471" + }, + "2022-03-14": { + "1. open": "145.9400", + "2. high": "148.9900", + "3. low": "143.6800", + "4. close": "143.9800", + "5. volume": "1168008" + }, + "2022-03-11": { + "1. open": "149.1600", + "2. high": "149.6800", + "3. low": "145.7300", + "4. close": "145.8700", + "5. volume": "870780" + }, + "2022-03-10": { + "1. open": "147.6900", + "2. high": "149.0750", + "3. low": "145.5800", + "4. close": "146.4900", + "5. volume": "858440" + }, + "2022-03-09": { + "1. open": "150.4600", + "2. high": "152.3580", + "3. low": "149.3600", + "4. close": "151.0500", + "5. volume": "940407" + }, + "2022-03-08": { + "1. open": "146.8600", + "2. high": "150.4900", + "3. low": "145.1800", + "4. close": "146.2900", + "5. volume": "1133368" + }, + "2022-03-07": { + "1. open": "151.7000", + "2. high": "152.9800", + "3. low": "146.8200", + "4. close": "146.8700", + "5. volume": "1267617" + }, + "2022-03-04": { + "1. open": "154.0000", + "2. high": "154.9600", + "3. low": "150.5000", + "4. close": "151.6700", + "5. volume": "958720" + }, + "2022-03-03": { + "1. open": "158.3600", + "2. high": "159.4600", + "3. low": "154.5500", + "4. close": "155.4000", + "5. volume": "1000409" + }, + "2022-03-02": { + "1. open": "154.6700", + "2. high": "158.8400", + "3. low": "154.4100", + "4. close": "157.8600", + "5. volume": "971026" + }, + "2022-03-01": { + "1. open": "157.0800", + "2. high": "158.3800", + "3. low": "151.9000", + "4. close": "153.2900", + "5. volume": "1499708" + }, + "2022-02-28": { + "1. open": "158.2800", + "2. high": "158.9300", + "3. low": "155.3300", + "4. close": "157.3700", + "5. volume": "1330198" + }, + "2022-02-25": { + "1. open": "157.9900", + "2. high": "160.4400", + "3. low": "156.9600", + "4. close": "159.9800", + "5. volume": "958598" + }, + "2022-02-24": { + "1. open": "148.0000", + "2. high": "159.0400", + "3. low": "147.7700", + "4. close": "158.5000", + "5. volume": "1227442" + }, + "2022-02-23": { + "1. open": "159.6200", + "2. high": "160.1900", + "3. low": "153.2500", + "4. close": "153.3500", + "5. volume": "1389116" + }, + "2022-02-22": { + "1. open": "160.0100", + "2. high": "162.1300", + "3. low": "157.1600", + "4. close": "158.5900", + "5. volume": "1264174" + }, + "2022-02-18": { + "1. open": "161.4800", + "2. high": "163.9200", + "3. low": "156.4600", + "4. close": "160.5900", + "5. volume": "1904719" + }, + "2022-02-17": { + "1. open": "167.9800", + "2. high": "168.8800", + "3. low": "165.2000", + "4. close": "165.5000", + "5. volume": "1258266" + }, + "2022-02-16": { + "1. open": "168.3800", + "2. high": "170.4200", + "3. low": "166.1300", + "4. close": "170.1300", + "5. volume": "1055412" + }, + "2022-02-15": { + "1. open": "168.4400", + "2. high": "169.7900", + "3. low": "167.0500", + "4. close": "169.7700", + "5. volume": "1076657" + }, + "2022-02-14": { + "1. open": "164.8500", + "2. high": "167.1450", + "3. low": "163.8400", + "4. close": "165.9300", + "5. volume": "1519015" + }, + "2022-02-11": { + "1. open": "170.4300", + "2. high": "171.9800", + "3. low": "164.1400", + "4. close": "165.0400", + "5. volume": "1356945" + }, + "2022-02-10": { + "1. open": "168.4400", + "2. high": "173.0968", + "3. low": "167.5000", + "4. close": "169.2300", + "5. volume": "1545889" + }, + "2022-02-09": { + "1. open": "171.0600", + "2. high": "172.3550", + "3. low": "169.5700", + "4. close": "172.1500", + "5. volume": "775192" + }, + "2022-02-08": { + "1. open": "165.1600", + "2. high": "168.6600", + "3. low": "164.5600", + "4. close": "168.4200", + "5. volume": "1672431" + }, + "2022-02-07": { + "1. open": "166.2100", + "2. high": "168.1600", + "3. low": "165.5700", + "4. close": "166.0800", + "5. volume": "1410067" + }, + "2022-02-04": { + "1. open": "164.8200", + "2. high": "167.8100", + "3. low": "164.1000", + "4. close": "166.2100", + "5. volume": "1075725" + }, + "2022-02-03": { + "1. open": "168.1200", + "2. high": "169.1141", + "3. low": "165.5000", + "4. close": "165.8800", + "5. volume": "1306599" + }, + "2022-02-02": { + "1. open": "170.2700", + "2. high": "173.0000", + "3. low": "170.0500", + "4. close": "171.2600", + "5. volume": "1069325" + }, + "2022-02-01": { + "1. open": "170.1300", + "2. high": "170.6200", + "3. low": "165.4528", + "4. close": "169.0600", + "5. volume": "1459225" + }, + "2022-01-31": { + "1. open": "164.7600", + "2. high": "169.0700", + "3. low": "164.5000", + "4. close": "168.8200", + "5. volume": "1811479" + }, + "2022-01-28": { + "1. open": "161.9700", + "2. high": "164.0800", + "3. low": "156.6300", + "4. close": "164.0200", + "5. volume": "2530056" + }, + "2022-01-27": { + "1. open": "169.9200", + "2. high": "170.6300", + "3. low": "160.7900", + "4. close": "161.1200", + "5. volume": "2284242" + }, + "2022-01-26": { + "1. open": "171.5000", + "2. high": "174.5400", + "3. low": "166.8800", + "4. close": "168.4900", + "5. volume": "1567467" + }, + "2022-01-25": { + "1. open": "171.3800", + "2. high": "172.2100", + "3. low": "167.3810", + "4. close": "168.7700", + "5. volume": "1500124" + }, + "2022-01-24": { + "1. open": "171.6900", + "2. high": "176.0200", + "3. low": "166.7910", + "4. close": "175.3600", + "5. volume": "1525726" + }, + "2022-01-21": { + "1. open": "175.5300", + "2. high": "177.0500", + "3. low": "173.0400", + "4. close": "173.4200", + "5. volume": "3302691" + }, + "2022-01-20": { + "1. open": "181.8400", + "2. high": "183.9300", + "3. low": "176.9500", + "4. close": "177.4800", + "5. volume": "1313953" + }, + "2022-01-19": { + "1. open": "181.6600", + "2. high": "185.0000", + "3. low": "179.8000", + "4. close": "180.4500", + "5. volume": "1129515" + }, + "2022-01-18": { + "1. open": "183.6600", + "2. high": "185.1700", + "3. low": "180.9550", + "4. close": "181.4200", + "5. volume": "1133289" + }, + "2022-01-14": { + "1. open": "185.0000", + "2. high": "187.2590", + "3. low": "184.4400", + "4. close": "187.1400", + "5. volume": "1001951" + }, + "2022-01-13": { + "1. open": "190.4000", + "2. high": "191.7800", + "3. low": "186.2200", + "4. close": "186.6100", + "5. volume": "1198132" + }, + "2022-01-12": { + "1. open": "192.7500", + "2. high": "193.9200", + "3. low": "189.8800", + "4. close": "190.4000", + "5. volume": "745105" + }, + "2022-01-11": { + "1. open": "188.0000", + "2. high": "191.8500", + "3. low": "185.8500", + "4. close": "191.7000", + "5. volume": "983986" + }, + "2022-01-10": { + "1. open": "185.7900", + "2. high": "186.9500", + "3. low": "182.1725", + "4. close": "186.7800", + "5. volume": "1415446" + }, + "2022-01-07": { + "1. open": "191.9800", + "2. high": "193.0600", + "3. low": "186.8500", + "4. close": "188.0000", + "5. volume": "1001736" + }, + "2022-01-06": { + "1. open": "192.2000", + "2. high": "194.8292", + "3. low": "190.4300", + "4. close": "192.5900", + "5. volume": "798287" + }, + "2022-01-05": { + "1. open": "196.3800", + "2. high": "197.0000", + "3. low": "191.9600", + "4. close": "192.1600", + "5. volume": "1166502" + }, + "2022-01-04": { + "1. open": "202.6500", + "2. high": "202.6700", + "3. low": "194.7500", + "4. close": "197.3600", + "5. volume": "1333595" + }, + "2022-01-03": { + "1. open": "205.8800", + "2. high": "207.2200", + "3. low": "201.4800", + "4. close": "202.6600", + "5. volume": "947270" + }, + "2021-12-31": { + "1. open": "206.5700", + "2. high": "207.7300", + "3. low": "206.0000", + "4. close": "206.5100", + "5. volume": "504767" + }, + "2021-12-30": { + "1. open": "207.6400", + "2. high": "209.0800", + "3. low": "206.7000", + "4. close": "206.8000", + "5. volume": "545068" + }, + "2021-12-29": { + "1. open": "208.2500", + "2. high": "208.4800", + "3. low": "206.5400", + "4. close": "207.2900", + "5. volume": "397529" + }, + "2021-12-28": { + "1. open": "207.9300", + "2. high": "208.0600", + "3. low": "205.3390", + "4. close": "206.8900", + "5. volume": "450834" + }, + "2021-12-27": { + "1. open": "202.5500", + "2. high": "208.1700", + "3. low": "202.5500", + "4. close": "207.9300", + "5. volume": "868025" + }, + "2021-12-23": { + "1. open": "200.7100", + "2. high": "203.0900", + "3. low": "200.5650", + "4. close": "201.4300", + "5. volume": "636770" + }, + "2021-12-22": { + "1. open": "197.9100", + "2. high": "200.8250", + "3. low": "196.9200", + "4. close": "200.6100", + "5. volume": "823511" + }, + "2021-12-21": { + "1. open": "195.6000", + "2. high": "197.6600", + "3. low": "194.4700", + "4. close": "197.5800", + "5. volume": "982179" + }, + "2021-12-20": { + "1. open": "196.0600", + "2. high": "197.2510", + "3. low": "192.0800", + "4. close": "194.2200", + "5. volume": "1141445" + }, + "2021-12-17": { + "1. open": "197.4800", + "2. high": "199.5800", + "3. low": "196.5200", + "4. close": "197.2000", + "5. volume": "2128276" + }, + "2021-12-16": { + "1. open": "203.6100", + "2. high": "204.9000", + "3. low": "198.0350", + "4. close": "198.5900", + "5. volume": "1289563" + }, + "2021-12-15": { + "1. open": "199.0000", + "2. high": "204.2900", + "3. low": "197.4400", + "4. close": "204.0100", + "5. volume": "1082049" + }, + "2021-12-14": { + "1. open": "203.1400", + "2. high": "203.1400", + "3. low": "195.3300", + "4. close": "197.9900", + "5. volume": "1270854" + }, + "2021-12-13": { + "1. open": "202.3900", + "2. high": "205.4800", + "3. low": "201.2500", + "4. close": "204.0900", + "5. volume": "1124873" + }, + "2021-12-10": { + "1. open": "200.9700", + "2. high": "202.0850", + "3. low": "198.9300", + "4. close": "201.8500", + "5. volume": "816327" + }, + "2021-12-09": { + "1. open": "201.7500", + "2. high": "203.4900", + "3. low": "200.0800", + "4. close": "200.6300", + "5. volume": "714293" + }, + "2021-12-08": { + "1. open": "202.4400", + "2. high": "204.0500", + "3. low": "201.6300", + "4. close": "202.1900", + "5. volume": "954343" + }, + "2021-12-07": { + "1. open": "199.6900", + "2. high": "203.1200", + "3. low": "199.3300", + "4. close": "202.4300", + "5. volume": "1424100" + }, + "2021-12-06": { + "1. open": "199.9800", + "2. high": "199.9800", + "3. low": "192.6300", + "4. close": "195.1500", + "5. volume": "1188833" + }, + "2021-12-03": { + "1. open": "200.0000", + "2. high": "201.4899", + "3. low": "196.0500", + "4. close": "199.2300", + "5. volume": "1324274" + }, + "2021-12-02": { + "1. open": "193.5000", + "2. high": "199.9300", + "3. low": "193.0700", + "4. close": "198.4800", + "5. volume": "1198951" + }, + "2021-12-01": { + "1. open": "197.0000", + "2. high": "198.4500", + "3. low": "193.4500", + "4. close": "193.6700", + "5. volume": "1346756" + }, + "2021-11-30": { + "1. open": "196.3100", + "2. high": "197.8350", + "3. low": "193.3400", + "4. close": "194.4800", + "5. volume": "2596099" + }, + "2021-11-29": { + "1. open": "194.0000", + "2. high": "198.9700", + "3. low": "193.9000", + "4. close": "197.7400", + "5. volume": "1413918" + }, + "2021-11-26": { + "1. open": "197.6700", + "2. high": "199.3200", + "3. low": "190.6900", + "4. close": "191.3700", + "5. volume": "809645" + }, + "2021-11-24": { + "1. open": "195.0400", + "2. high": "200.7600", + "3. low": "193.5100", + "4. close": "199.6600", + "5. volume": "1779997" + }, + "2021-11-23": { + "1. open": "192.0400", + "2. high": "198.5900", + "3. low": "190.4600", + "4. close": "195.2900", + "5. volume": "1657033" + }, + "2021-11-22": { + "1. open": "194.1600", + "2. high": "197.7000", + "3. low": "191.7000", + "4. close": "191.9400", + "5. volume": "1632666" + }, + "2021-11-19": { + "1. open": "195.0000", + "2. high": "196.1800", + "3. low": "193.5500", + "4. close": "194.6300", + "5. volume": "1160411" + }, + "2021-11-18": { + "1. open": "194.8600", + "2. high": "195.7029", + "3. low": "191.3000", + "4. close": "194.2700", + "5. volume": "1341143" + }, + "2021-11-17": { + "1. open": "192.0000", + "2. high": "194.4700", + "3. low": "189.6855", + "4. close": "194.3500", + "5. volume": "1045150" + }, + "2021-11-16": { + "1. open": "187.5300", + "2. high": "193.1750", + "3. low": "187.5200", + "4. close": "192.7100", + "5. volume": "1148442" + }, + "2021-11-15": { + "1. open": "187.1100", + "2. high": "189.0500", + "3. low": "186.0900", + "4. close": "188.1900", + "5. volume": "589304" + }, + "2021-11-12": { + "1. open": "186.7100", + "2. high": "187.0000", + "3. low": "185.1600", + "4. close": "186.6200", + "5. volume": "697055" + }, + "2021-11-11": { + "1. open": "184.7100", + "2. high": "186.6500", + "3. low": "184.0200", + "4. close": "185.7600", + "5. volume": "510257" + }, + "2021-11-10": { + "1. open": "184.6900", + "2. high": "185.7684", + "3. low": "181.9300", + "4. close": "183.6100", + "5. volume": "710198" + }, + "2021-11-09": { + "1. open": "186.0000", + "2. high": "187.7600", + "3. low": "184.8900", + "4. close": "185.8600", + "5. volume": "575626" + }, + "2021-11-08": { + "1. open": "185.2400", + "2. high": "186.8500", + "3. low": "183.6000", + "4. close": "186.2800", + "5. volume": "514476" + }, + "2021-11-05": { + "1. open": "186.9000", + "2. high": "187.7800", + "3. low": "183.1700", + "4. close": "183.6800", + "5. volume": "1078095" + }, + "2021-11-04": { + "1. open": "184.0000", + "2. high": "186.1000", + "3. low": "183.3300", + "4. close": "186.0600", + "5. volume": "777549" + }, + "2021-11-03": { + "1. open": "184.1100", + "2. high": "184.7200", + "3. low": "181.9900", + "4. close": "183.4600", + "5. volume": "737172" + }, + "2021-11-02": { + "1. open": "182.0000", + "2. high": "185.4100", + "3. low": "181.1600", + "4. close": "184.7900", + "5. volume": "812087" + }, + "2021-11-01": { + "1. open": "180.5000", + "2. high": "181.6800", + "3. low": "179.2800", + "4. close": "181.0300", + "5. volume": "512929" + }, + "2021-10-29": { + "1. open": "178.2600", + "2. high": "180.2500", + "3. low": "178.0700", + "4. close": "180.0200", + "5. volume": "703604" + }, + "2021-10-28": { + "1. open": "178.0000", + "2. high": "180.3000", + "3. low": "177.7800", + "4. close": "179.3500", + "5. volume": "400004" + }, + "2021-10-27": { + "1. open": "177.4400", + "2. high": "179.4900", + "3. low": "176.6500", + "4. close": "176.9400", + "5. volume": "359964" + }, + "2021-10-26": { + "1. open": "178.6500", + "2. high": "179.0000", + "3. low": "176.6200", + "4. close": "177.7800", + "5. volume": "636396" + }, + "2021-10-25": { + "1. open": "176.5600", + "2. high": "178.3450", + "3. low": "175.2250", + "4. close": "177.6000", + "5. volume": "463843" + }, + "2021-10-22": { + "1. open": "176.6500", + "2. high": "178.8000", + "3. low": "175.9300", + "4. close": "176.2200", + "5. volume": "417710" + }, + "2021-10-21": { + "1. open": "174.6800", + "2. high": "176.5400", + "3. low": "173.3100", + "4. close": "176.4500", + "5. volume": "647193" + }, + "2021-10-20": { + "1. open": "175.0000", + "2. high": "176.4300", + "3. low": "173.5000", + "4. close": "174.1300", + "5. volume": "473096" + }, + "2021-10-19": { + "1. open": "173.2600", + "2. high": "174.8500", + "3. low": "172.9800", + "4. close": "174.7200", + "5. volume": "606447" + }, + "2021-10-18": { + "1. open": "168.5700", + "2. high": "172.9000", + "3. low": "168.2000", + "4. close": "172.6300", + "5. volume": "646048" + }, + "2021-10-15": { + "1. open": "168.8100", + "2. high": "169.5800", + "3. low": "167.9500", + "4. close": "168.7100", + "5. volume": "1094737" + }, + "2021-10-14": { + "1. open": "165.5900", + "2. high": "168.4600", + "3. low": "165.5900", + "4. close": "168.2700", + "5. volume": "583233" + }, + "2021-10-13": { + "1. open": "162.4300", + "2. high": "165.0000", + "3. low": "161.6000", + "4. close": "164.0300", + "5. volume": "893688" + }, + "2021-10-12": { + "1. open": "162.9400", + "2. high": "162.9700", + "3. low": "160.4300", + "4. close": "161.3100", + "5. volume": "915551" + }, + "2021-10-11": { + "1. open": "161.1400", + "2. high": "163.5600", + "3. low": "161.0100", + "4. close": "161.6800", + "5. volume": "706856" + }, + "2021-10-08": { + "1. open": "163.2500", + "2. high": "163.4300", + "3. low": "160.9400", + "4. close": "161.7600", + "5. volume": "670401" + }, + "2021-10-07": { + "1. open": "163.1500", + "2. high": "166.3250", + "3. low": "162.7600", + "4. close": "163.2300", + "5. volume": "1037330" + }, + "2021-10-06": { + "1. open": "160.7100", + "2. high": "162.1700", + "3. low": "159.0700", + "4. close": "161.1500", + "5. volume": "1037610" + }, + "2021-10-05": { + "1. open": "161.9200", + "2. high": "163.7950", + "3. low": "161.3200", + "4. close": "162.7500", + "5. volume": "812399" + }, + "2021-10-04": { + "1. open": "164.8800", + "2. high": "165.5400", + "3. low": "159.3900", + "4. close": "161.1600", + "5. volume": "1187158" + }, + "2021-10-01": { + "1. open": "164.7300", + "2. high": "166.2500", + "3. low": "163.2300", + "4. close": "165.4200", + "5. volume": "801013" + }, + "2021-09-30": { + "1. open": "167.6400", + "2. high": "168.9100", + "3. low": "164.2100", + "4. close": "164.2900", + "5. volume": "1240914" + }, + "2021-09-29": { + "1. open": "168.5700", + "2. high": "170.4550", + "3. low": "166.7900", + "4. close": "166.8900", + "5. volume": "1126562" + }, + "2021-09-28": { + "1. open": "175.0100", + "2. high": "175.7600", + "3. low": "167.9000", + "4. close": "167.9000", + "5. volume": "1394078" + }, + "2021-09-27": { + "1. open": "177.2900", + "2. high": "177.5700", + "3. low": "175.5000", + "4. close": "176.8300", + "5. volume": "876914" + }, + "2021-09-24": { + "1. open": "178.8700", + "2. high": "179.1200", + "3. low": "177.6400", + "4. close": "178.3800", + "5. volume": "576823" + }, + "2021-09-23": { + "1. open": "177.6300", + "2. high": "180.7100", + "3. low": "177.3400", + "4. close": "179.7500", + "5. volume": "634525" + }, + "2021-09-22": { + "1. open": "174.9200", + "2. high": "177.5100", + "3. low": "174.2800", + "4. close": "176.7200", + "5. volume": "642857" + }, + "2021-09-21": { + "1. open": "175.2900", + "2. high": "175.2900", + "3. low": "172.7701", + "4. close": "174.2300", + "5. volume": "704438" + }, + "2021-09-20": { + "1. open": "174.8800", + "2. high": "174.8800", + "3. low": "172.5300", + "4. close": "173.8800", + "5. volume": "1109958" + }, + "2021-09-17": { + "1. open": "178.5200", + "2. high": "179.9900", + "3. low": "177.1800", + "4. close": "177.4500", + "5. volume": "1167177" + }, + "2021-09-16": { + "1. open": "179.3300", + "2. high": "179.9950", + "3. low": "178.1100", + "4. close": "179.7800", + "5. volume": "609612" + }, + "2021-09-15": { + "1. open": "178.6100", + "2. high": "180.4000", + "3. low": "177.7700", + "4. close": "179.6400", + "5. volume": "578537" + }, + "2021-09-14": { + "1. open": "178.9300", + "2. high": "179.1550", + "3. low": "177.5000", + "4. close": "178.1700", + "5. volume": "923895" + }, + "2021-09-13": { + "1. open": "181.0000", + "2. high": "181.0900", + "3. low": "176.9000", + "4. close": "178.1700", + "5. volume": "1351723" + }, + "2021-09-10": { + "1. open": "181.9500", + "2. high": "182.0000", + "3. low": "179.9200", + "4. close": "180.1400", + "5. volume": "628436" + }, + "2021-09-09": { + "1. open": "181.9100", + "2. high": "181.9100", + "3. low": "180.1650", + "4. close": "180.7900", + "5. volume": "939881" + }, + "2021-09-08": { + "1. open": "180.7000", + "2. high": "181.5600", + "3. low": "179.3100", + "4. close": "181.4600", + "5. volume": "529835" + }, + "2021-09-07": { + "1. open": "181.1000", + "2. high": "182.4900", + "3. low": "180.4300", + "4. close": "181.1700", + "5. volume": "596297" + }, + "2021-09-03": { + "1. open": "180.2500", + "2. high": "182.1400", + "3. low": "180.0000", + "4. close": "181.2800", + "5. volume": "715509" + }, + "2021-09-02": { + "1. open": "179.7300", + "2. high": "180.3200", + "3. low": "178.9829", + "4. close": "180.2900", + "5. volume": "554722" + }, + "2021-09-01": { + "1. open": "178.9600", + "2. high": "179.8500", + "3. low": "177.0100", + "4. close": "178.7200", + "5. volume": "1335185" + }, + "2021-08-31": { + "1. open": "180.0400", + "2. high": "180.0700", + "3. low": "177.2800", + "4. close": "179.3800", + "5. volume": "1017742" + }, + "2021-08-30": { + "1. open": "177.7700", + "2. high": "180.3950", + "3. low": "177.7700", + "4. close": "179.0900", + "5. volume": "596952" + }, + "2021-08-27": { + "1. open": "176.0000", + "2. high": "178.3200", + "3. low": "174.8200", + "4. close": "177.5100", + "5. volume": "786669" + }, + "2021-08-26": { + "1. open": "174.5800", + "2. high": "175.9000", + "3. low": "173.9600", + "4. close": "175.5800", + "5. volume": "1067903" + }, + "2021-08-25": { + "1. open": "174.7900", + "2. high": "175.3200", + "3. low": "173.9300", + "4. close": "174.6400", + "5. volume": "1146877" + }, + "2021-08-24": { + "1. open": "173.2500", + "2. high": "175.1400", + "3. low": "172.7500", + "4. close": "174.9300", + "5. volume": "1065965" + }, + "2021-08-23": { + "1. open": "169.4900", + "2. high": "172.9101", + "3. low": "169.3350", + "4. close": "171.3200", + "5. volume": "804079" + }, + "2021-08-20": { + "1. open": "166.3600", + "2. high": "169.2200", + "3. low": "166.0800", + "4. close": "168.7900", + "5. volume": "807200" + }, + "2021-08-19": { + "1. open": "163.6400", + "2. high": "168.9400", + "3. low": "161.1100", + "4. close": "166.6900", + "5. volume": "1389607" + }, + "2021-08-18": { + "1. open": "163.8000", + "2. high": "165.2600", + "3. low": "163.1100", + "4. close": "163.6600", + "5. volume": "1066467" + }, + "2021-08-17": { + "1. open": "165.7500", + "2. high": "165.8100", + "3. low": "163.1800", + "4. close": "164.4200", + "5. volume": "543463" + }, + "2021-08-16": { + "1. open": "165.5900", + "2. high": "166.6900", + "3. low": "164.4700", + "4. close": "166.6500", + "5. volume": "452886" + }, + "2021-08-13": { + "1. open": "165.4300", + "2. high": "166.2500", + "3. low": "164.1650", + "4. close": "166.1000", + "5. volume": "502993" + }, + "2021-08-12": { + "1. open": "165.0000", + "2. high": "165.1063", + "3. low": "163.2300", + "4. close": "165.0300", + "5. volume": "576209" + }, + "2021-08-11": { + "1. open": "165.6100", + "2. high": "165.6200", + "3. low": "163.6700", + "4. close": "165.0500", + "5. volume": "585090" + }, + "2021-08-10": { + "1. open": "167.5800", + "2. high": "167.9900", + "3. low": "164.5100", + "4. close": "165.6300", + "5. volume": "680247" + }, + "2021-08-09": { + "1. open": "166.4200", + "2. high": "167.1500", + "3. low": "166.0700", + "4. close": "166.9500", + "5. volume": "501306" + }, + "2021-08-06": { + "1. open": "166.5900", + "2. high": "167.6300", + "3. low": "166.0000", + "4. close": "166.6000", + "5. volume": "587018" + }, + "2021-08-05": { + "1. open": "167.4000", + "2. high": "167.6200", + "3. low": "165.5300", + "4. close": "166.4000", + "5. volume": "951759" + }, + "2021-08-04": { + "1. open": "166.3000", + "2. high": "168.1737", + "3. low": "166.0400", + "4. close": "167.0700", + "5. volume": "598209" + }, + "2021-08-03": { + "1. open": "165.4200", + "2. high": "166.8800", + "3. low": "164.4800", + "4. close": "166.7100", + "5. volume": "758658" + }, + "2021-08-02": { + "1. open": "165.0000", + "2. high": "165.4800", + "3. low": "163.8000", + "4. close": "164.9100", + "5. volume": "848403" + }, + "2021-07-30": { + "1. open": "161.0300", + "2. high": "164.8850", + "3. low": "161.0300", + "4. close": "164.5500", + "5. volume": "1047170" + }, + "2021-07-29": { + "1. open": "160.9900", + "2. high": "162.8600", + "3. low": "160.7100", + "4. close": "161.7100", + "5. volume": "829031" + }, + "2021-07-28": { + "1. open": "159.2700", + "2. high": "161.2000", + "3. low": "159.0250", + "4. close": "160.1500", + "5. volume": "663355" + }, + "2021-07-27": { + "1. open": "159.8300", + "2. high": "159.8300", + "3. low": "156.2300", + "4. close": "158.8400", + "5. volume": "894088" + }, + "2021-07-26": { + "1. open": "159.5000", + "2. high": "159.9800", + "3. low": "158.3300", + "4. close": "159.9800", + "5. volume": "510807" + }, + "2021-07-23": { + "1. open": "159.5500", + "2. high": "160.8600", + "3. low": "158.2300", + "4. close": "159.7000", + "5. volume": "546426" + }, + "2021-07-22": { + "1. open": "159.0000", + "2. high": "159.3800", + "3. low": "158.2500", + "4. close": "158.5800", + "5. volume": "544762" + }, + "2021-07-21": { + "1. open": "157.0700", + "2. high": "158.4900", + "3. low": "156.6300", + "4. close": "158.4600", + "5. volume": "470068" + }, + "2021-07-20": { + "1. open": "155.6000", + "2. high": "157.4400", + "3. low": "155.0200", + "4. close": "156.5900", + "5. volume": "849150" + }, + "2021-07-19": { + "1. open": "153.0700", + "2. high": "154.8850", + "3. low": "152.9600", + "4. close": "154.7800", + "5. volume": "799275" + }, + "2021-07-16": { + "1. open": "157.1900", + "2. high": "157.7500", + "3. low": "154.8400", + "4. close": "155.0100", + "5. volume": "2269894" + }, + "2021-07-15": { + "1. open": "157.1600", + "2. high": "157.4100", + "3. low": "155.6100", + "4. close": "156.5600", + "5. volume": "848814" + }, + "2021-07-14": { + "1. open": "158.1900", + "2. high": "158.8200", + "3. low": "157.3000", + "4. close": "157.9200", + "5. volume": "761730" + }, + "2021-07-13": { + "1. open": "157.7200", + "2. high": "158.5800", + "3. low": "156.9900", + "4. close": "157.4200", + "5. volume": "743204" + }, + "2021-07-12": { + "1. open": "156.5000", + "2. high": "158.1300", + "3. low": "156.0600", + "4. close": "157.7200", + "5. volume": "1397214" + }, + "2021-07-09": { + "1. open": "154.9200", + "2. high": "155.9100", + "3. low": "154.0600", + "4. close": "155.8100", + "5. volume": "475480" + }, + "2021-07-08": { + "1. open": "153.5300", + "2. high": "155.5900", + "3. low": "151.8550", + "4. close": "154.1700", + "5. volume": "512130" + }, + "2021-07-07": { + "1. open": "155.0000", + "2. high": "155.5250", + "3. low": "153.4600", + "4. close": "155.3000", + "5. volume": "788846" + }, + "2021-07-06": { + "1. open": "153.4000", + "2. high": "154.3100", + "3. low": "151.5400", + "4. close": "154.1600", + "5. volume": "700883" + }, + "2021-07-02": { + "1. open": "152.5200", + "2. high": "153.4300", + "3. low": "150.3500", + "4. close": "153.1500", + "5. volume": "836646" + }, + "2021-07-01": { + "1. open": "154.5200", + "2. high": "154.5200", + "3. low": "152.9300", + "4. close": "153.5600", + "5. volume": "1137264" + }, + "2021-06-30": { + "1. open": "155.0000", + "2. high": "155.1000", + "3. low": "153.8100", + "4. close": "154.4100", + "5. volume": "939568" + }, + "2021-06-29": { + "1. open": "154.4100", + "2. high": "155.8800", + "3. low": "154.0050", + "4. close": "155.7900", + "5. volume": "600097" + }, + "2021-06-28": { + "1. open": "153.2400", + "2. high": "154.8800", + "3. low": "153.1100", + "4. close": "154.4100", + "5. volume": "500399" + }, + "2021-06-25": { + "1. open": "153.0400", + "2. high": "153.9800", + "3. low": "152.6965", + "4. close": "153.3200", + "5. volume": "1026278" + }, + "2021-06-24": { + "1. open": "151.9000", + "2. high": "153.2100", + "3. low": "151.1500", + "4. close": "152.6600", + "5. volume": "604988" + }, + "2021-06-23": { + "1. open": "150.6100", + "2. high": "151.2700", + "3. low": "150.2500", + "4. close": "150.9500", + "5. volume": "1665936" + }, + "2021-06-22": { + "1. open": "148.6100", + "2. high": "150.8000", + "3. low": "148.0700", + "4. close": "150.5700", + "5. volume": "917023" + }, + "2021-06-21": { + "1. open": "148.0300", + "2. high": "149.4700", + "3. low": "146.3139", + "4. close": "149.0800", + "5. volume": "986467" + }, + "2021-06-18": { + "1. open": "148.3100", + "2. high": "149.6195", + "3. low": "146.9000", + "4. close": "147.4800", + "5. volume": "1533503" + }, + "2021-06-17": { + "1. open": "148.9000", + "2. high": "151.9300", + "3. low": "148.5300", + "4. close": "149.3500", + "5. volume": "982251" + }, + "2021-06-16": { + "1. open": "148.5000", + "2. high": "149.7290", + "3. low": "147.4500", + "4. close": "148.9000", + "5. volume": "788503" + }, + "2021-06-15": { + "1. open": "149.3400", + "2. high": "150.6899", + "3. low": "147.8000", + "4. close": "147.9800", + "5. volume": "1198081" + }, + "2021-06-14": { + "1. open": "148.1900", + "2. high": "148.6700", + "3. low": "146.9250", + "4. close": "148.5800", + "5. volume": "670171" + }, + "2021-06-11": { + "1. open": "149.1500", + "2. high": "149.1500", + "3. low": "146.9300", + "4. close": "147.8300", + "5. volume": "637304" + }, + "2021-06-10": { + "1. open": "147.0000", + "2. high": "148.9800", + "3. low": "146.6700", + "4. close": "148.9400", + "5. volume": "413018" + }, + "2021-06-09": { + "1. open": "149.1400", + "2. high": "149.2600", + "3. low": "146.9000", + "4. close": "146.9700", + "5. volume": "462077" + }, + "2021-06-08": { + "1. open": "148.9200", + "2. high": "149.4300", + "3. low": "147.8800", + "4. close": "148.7400", + "5. volume": "656183" + }, + "2021-06-07": { + "1. open": "148.8800", + "2. high": "150.0500", + "3. low": "147.3600", + "4. close": "148.1500", + "5. volume": "908481" + }, + "2021-06-04": { + "1. open": "145.5900", + "2. high": "149.2000", + "3. low": "145.5900", + "4. close": "148.8800", + "5. volume": "1105076" + }, + "2021-06-03": { + "1. open": "143.7900", + "2. high": "145.5000", + "3. low": "142.6000", + "4. close": "145.0300", + "5. volume": "997541" + }, + "2021-06-02": { + "1. open": "141.6200", + "2. high": "143.9900", + "3. low": "141.2200", + "4. close": "143.9300", + "5. volume": "841624" + }, + "2021-06-01": { + "1. open": "143.0700", + "2. high": "143.9000", + "3. low": "141.9600", + "4. close": "141.9700", + "5. volume": "829455" + }, + "2021-05-28": { + "1. open": "141.0000", + "2. high": "142.6100", + "3. low": "140.8850", + "4. close": "142.3800", + "5. volume": "785167" + }, + "2021-05-27": { + "1. open": "141.3000", + "2. high": "142.1550", + "3. low": "140.1850", + "4. close": "140.5400", + "5. volume": "1148602" + }, + "2021-05-26": { + "1. open": "139.9100", + "2. high": "141.6500", + "3. low": "139.8150", + "4. close": "141.3500", + "5. volume": "701128" + }, + "2021-05-25": { + "1. open": "141.1100", + "2. high": "141.1700", + "3. low": "139.8100", + "4. close": "139.9800", + "5. volume": "753667" + }, + "2021-05-24": { + "1. open": "140.4800", + "2. high": "141.6900", + "3. low": "140.4400", + "4. close": "140.8000", + "5. volume": "611166" + }, + "2021-05-21": { + "1. open": "141.3200", + "2. high": "142.1700", + "3. low": "139.3600", + "4. close": "139.6600", + "5. volume": "1016244" + }, + "2021-05-20": { + "1. open": "135.9660", + "2. high": "142.0800", + "3. low": "135.9660", + "4. close": "141.0300", + "5. volume": "1513587" + }, + "2021-05-19": { + "1. open": "136.2500", + "2. high": "138.2700", + "3. low": "134.6500", + "4. close": "138.1500", + "5. volume": "1324331" + }, + "2021-05-18": { + "1. open": "140.7400", + "2. high": "140.7400", + "3. low": "138.3500", + "4. close": "138.3900", + "5. volume": "1009278" + }, + "2021-05-17": { + "1. open": "139.8500", + "2. high": "141.1000", + "3. low": "138.8000", + "4. close": "139.5400", + "5. volume": "689267" + }, + "2021-05-14": { + "1. open": "139.5800", + "2. high": "140.7300", + "3. low": "138.8000", + "4. close": "139.8500", + "5. volume": "814612" + }, + "2021-05-13": { + "1. open": "136.5100", + "2. high": "138.4100", + "3. low": "136.0000", + "4. close": "138.0500", + "5. volume": "983397" + }, + "2021-05-12": { + "1. open": "137.6400", + "2. high": "138.4900", + "3. low": "135.3100", + "4. close": "135.4200", + "5. volume": "1009529" + }, + "2021-05-11": { + "1. open": "138.0400", + "2. high": "139.6700", + "3. low": "137.0100", + "4. close": "138.9300", + "5. volume": "1038121" + }, + "2021-05-10": { + "1. open": "142.8500", + "2. high": "142.8500", + "3. low": "139.6800", + "4. close": "139.9000", + "5. volume": "660242" + }, + "2021-05-07": { + "1. open": "143.3600", + "2. high": "144.9100", + "3. low": "142.6100", + "4. close": "143.4100", + "5. volume": "612178" + }, + "2021-05-06": { + "1. open": "140.4800", + "2. high": "142.8700", + "3. low": "139.7300", + "4. close": "142.8100", + "5. volume": "632414" + }, + "2021-05-05": { + "1. open": "141.4100", + "2. high": "141.8900", + "3. low": "140.1400", + "4. close": "140.7200", + "5. volume": "606694" + }, + "2021-05-04": { + "1. open": "139.3000", + "2. high": "140.6000", + "3. low": "137.4800", + "4. close": "140.3200", + "5. volume": "1028925" + }, + "2021-05-03": { + "1. open": "145.4500", + "2. high": "145.4500", + "3. low": "140.2700", + "4. close": "140.4000", + "5. volume": "1111396" + }, + "2021-04-30": { + "1. open": "147.1200", + "2. high": "147.7300", + "3. low": "143.9100", + "4. close": "144.3500", + "5. volume": "808426" + }, + "2021-04-29": { + "1. open": "147.5900", + "2. high": "148.4900", + "3. low": "145.9500", + "4. close": "148.3900", + "5. volume": "431631" + }, + "2021-04-28": { + "1. open": "148.3200", + "2. high": "149.2900", + "3. low": "146.5300", + "4. close": "146.6100", + "5. volume": "928999" + }, + "2021-04-27": { + "1. open": "149.0000", + "2. high": "149.7800", + "3. low": "147.0000", + "4. close": "148.3900", + "5. volume": "939843" + }, + "2021-04-26": { + "1. open": "147.9900", + "2. high": "148.9650", + "3. low": "147.1900", + "4. close": "148.7400", + "5. volume": "562667" + }, + "2021-04-23": { + "1. open": "145.7000", + "2. high": "148.1600", + "3. low": "145.2200", + "4. close": "147.8600", + "5. volume": "685965" + }, + "2021-04-22": { + "1. open": "144.9800", + "2. high": "146.1000", + "3. low": "144.1000", + "4. close": "145.6000", + "5. volume": "836108" + }, + "2021-04-21": { + "1. open": "142.8300", + "2. high": "145.3600", + "3. low": "142.6000", + "4. close": "144.6500", + "5. volume": "506908" + }, + "2021-04-20": { + "1. open": "143.0900", + "2. high": "143.7800", + "3. low": "141.7400", + "4. close": "143.0000", + "5. volume": "588406" + }, + "2021-04-19": { + "1. open": "145.0000", + "2. high": "145.5200", + "3. low": "142.2300", + "4. close": "143.6300", + "5. volume": "731437" + }, + "2021-04-16": { + "1. open": "146.0700", + "2. high": "146.4900", + "3. low": "144.9000", + "4. close": "145.4000", + "5. volume": "3120180" + }, + "2021-04-15": { + "1. open": "143.9900", + "2. high": "145.4600", + "3. low": "143.6600", + "4. close": "145.2700", + "5. volume": "998121" + }, + "2021-04-14": { + "1. open": "143.3300", + "2. high": "144.5000", + "3. low": "142.2100", + "4. close": "143.4200", + "5. volume": "955343" + }, + "2021-04-13": { + "1. open": "145.1700", + "2. high": "145.6300", + "3. low": "143.0500", + "4. close": "143.4300", + "5. volume": "924683" + }, + "2021-04-12": { + "1. open": "146.0600", + "2. high": "146.2300", + "3. low": "144.1500", + "4. close": "145.0300", + "5. volume": "809939" + }, + "2021-04-09": { + "1. open": "145.2000", + "2. high": "146.3200", + "3. low": "143.6800", + "4. close": "146.2300", + "5. volume": "657945" + }, + "2021-04-08": { + "1. open": "145.5600", + "2. high": "146.0000", + "3. low": "143.8865", + "4. close": "144.6500", + "5. volume": "1035915" + }, + "2021-04-07": { + "1. open": "145.9200", + "2. high": "145.9200", + "3. low": "143.2750", + "4. close": "143.9500", + "5. volume": "680800" + }, + "2021-04-06": { + "1. open": "146.4000", + "2. high": "147.0000", + "3. low": "145.3800", + "4. close": "145.9500", + "5. volume": "997973" + }, + "2021-04-05": { + "1. open": "145.0000", + "2. high": "147.7600", + "3. low": "144.5100", + "4. close": "147.3300", + "5. volume": "789923" + }, + "2021-04-01": { + "1. open": "144.0000", + "2. high": "144.6000", + "3. low": "142.7600", + "4. close": "143.7900", + "5. volume": "1024800" + }, + "2021-03-31": { + "1. open": "142.0000", + "2. high": "144.7700", + "3. low": "141.9132", + "4. close": "143.4000", + "5. volume": "1192714" + }, + "2021-03-30": { + "1. open": "140.9300", + "2. high": "142.2444", + "3. low": "140.3950", + "4. close": "141.5400", + "5. volume": "864342" + }, + "2021-03-29": { + "1. open": "141.9000", + "2. high": "143.8700", + "3. low": "140.8700", + "4. close": "141.3200", + "5. volume": "1629793" + }, + "2021-03-26": { + "1. open": "137.0200", + "2. high": "142.3500", + "3. low": "136.5000", + "4. close": "142.1900", + "5. volume": "965701" + }, + "2021-03-25": { + "1. open": "134.2400", + "2. high": "136.5100", + "3. low": "133.6800", + "4. close": "136.2300", + "5. volume": "928524" + }, + "2021-03-24": { + "1. open": "135.2000", + "2. high": "136.1400", + "3. low": "134.0500", + "4. close": "135.2600", + "5. volume": "848268" + }, + "2021-03-23": { + "1. open": "138.1000", + "2. high": "138.6800", + "3. low": "134.5400", + "4. close": "135.1800", + "5. volume": "949580" + }, + "2021-03-22": { + "1. open": "134.7700", + "2. high": "137.9500", + "3. low": "134.7700", + "4. close": "137.4300", + "5. volume": "724167" + }, + "2021-03-19": { + "1. open": "136.3400", + "2. high": "137.4400", + "3. low": "134.6100", + "4. close": "134.7700", + "5. volume": "1235120" + }, + "2021-03-18": { + "1. open": "135.8700", + "2. high": "138.3300", + "3. low": "135.3600", + "4. close": "136.0000", + "5. volume": "1141404" + }, + "2021-03-17": { + "1. open": "136.4000", + "2. high": "137.6700", + "3. low": "134.7600", + "4. close": "137.3500", + "5. volume": "706739" + }, + "2021-03-16": { + "1. open": "137.2700", + "2. high": "138.0400", + "3. low": "136.4527", + "4. close": "137.4800", + "5. volume": "803302" + }, + "2021-03-15": { + "1. open": "136.6300", + "2. high": "137.5178", + "3. low": "135.1300", + "4. close": "136.9000", + "5. volume": "707059" + }, + "2021-03-12": { + "1. open": "135.0200", + "2. high": "136.2200", + "3. low": "134.2200", + "4. close": "136.0100", + "5. volume": "1098617" + }, + "2021-03-11": { + "1. open": "138.0200", + "2. high": "138.6400", + "3. low": "135.9800", + "4. close": "136.2400", + "5. volume": "793708" + }, + "2021-03-10": { + "1. open": "137.5900", + "2. high": "138.0000", + "3. low": "135.0600", + "4. close": "135.2800", + "5. volume": "857544" + }, + "2021-03-09": { + "1. open": "133.8700", + "2. high": "137.0200", + "3. low": "133.6800", + "4. close": "136.3100", + "5. volume": "934194" + }, + "2021-03-08": { + "1. open": "134.4900", + "2. high": "135.1800", + "3. low": "132.1800", + "4. close": "132.2300", + "5. volume": "1111154" + }, + "2021-03-05": { + "1. open": "133.8800", + "2. high": "135.3300", + "3. low": "129.0900", + "4. close": "134.7000", + "5. volume": "1350703" + }, + "2021-03-04": { + "1. open": "137.0000", + "2. high": "137.8000", + "3. low": "131.2600", + "4. close": "132.4300", + "5. volume": "2203367" + }, + "2021-03-03": { + "1. open": "141.7600", + "2. high": "141.7600", + "3. low": "136.7400", + "4. close": "137.4800", + "5. volume": "952157" + }, + "2021-03-02": { + "1. open": "144.9500", + "2. high": "145.2300", + "3. low": "141.4300", + "4. close": "141.7600", + "5. volume": "887944" + }, + "2021-03-01": { + "1. open": "144.0100", + "2. high": "144.5400", + "3. low": "142.6200", + "4. close": "144.4500", + "5. volume": "831039" + }, + "2021-02-26": { + "1. open": "140.6800", + "2. high": "142.9900", + "3. low": "139.3650", + "4. close": "141.5200", + "5. volume": "1477916" + }, + "2021-02-25": { + "1. open": "143.3300", + "2. high": "144.4900", + "3. low": "138.7100", + "4. close": "139.6300", + "5. volume": "1303031" + }, + "2021-02-24": { + "1. open": "138.6500", + "2. high": "143.8400", + "3. low": "138.2200", + "4. close": "143.6400", + "5. volume": "1111106" + }, + "2021-02-23": { + "1. open": "135.8700", + "2. high": "140.3600", + "3. low": "133.5300", + "4. close": "139.5700", + "5. volume": "1959267" + }, + "2021-02-22": { + "1. open": "141.6100", + "2. high": "143.0900", + "3. low": "137.5700", + "4. close": "137.6300", + "5. volume": "2066872" + }, + "2021-02-19": { + "1. open": "150.6200", + "2. high": "150.8700", + "3. low": "141.1800", + "4. close": "142.1900", + "5. volume": "3182325" + }, + "2021-02-18": { + "1. open": "147.3900", + "2. high": "149.4900", + "3. low": "147.1600", + "4. close": "148.0400", + "5. volume": "1574411" + }, + "2021-02-17": { + "1. open": "150.4000", + "2. high": "150.5300", + "3. low": "146.3000", + "4. close": "149.0600", + "5. volume": "1000155" + }, + "2021-02-16": { + "1. open": "154.5000", + "2. high": "155.5000", + "3. low": "150.3300", + "4. close": "151.0700", + "5. volume": "1033487" + }, + "2021-02-12": { + "1. open": "150.7800", + "2. high": "153.6900", + "3. low": "150.4200", + "4. close": "153.4800", + "5. volume": "1349832" + }, + "2021-02-11": { + "1. open": "149.4900", + "2. high": "150.4300", + "3. low": "148.1000", + "4. close": "150.3500", + "5. volume": "871188" + }, + "2021-02-10": { + "1. open": "147.3900", + "2. high": "148.7600", + "3. low": "146.1150", + "4. close": "148.4500", + "5. volume": "1004686" + }, + "2021-02-09": { + "1. open": "144.3800", + "2. high": "146.9100", + "3. low": "144.3250", + "4. close": "146.4000", + "5. volume": "857087" + }, + "2021-02-08": { + "1. open": "144.0000", + "2. high": "144.9600", + "3. low": "143.3450", + "4. close": "144.7000", + "5. volume": "1004922" + }, + "2021-02-05": { + "1. open": "141.1700", + "2. high": "143.2000", + "3. low": "141.1700", + "4. close": "142.9500", + "5. volume": "1114054" + }, + "2021-02-04": { + "1. open": "142.2800", + "2. high": "142.5600", + "3. low": "139.7000", + "4. close": "140.5900", + "5. volume": "1107730" + }, + "2021-02-03": { + "1. open": "142.4600", + "2. high": "142.9300", + "3. low": "141.0500", + "4. close": "141.4600", + "5. volume": "1183439" + }, + "2021-02-02": { + "1. open": "143.9700", + "2. high": "144.8680", + "3. low": "141.5100", + "4. close": "141.5400", + "5. volume": "2375853" + }, + "2021-02-01": { + "1. open": "142.8800", + "2. high": "143.6450", + "3. low": "140.8200", + "4. close": "142.8100", + "5. volume": "1296542" + }, + "2021-01-29": { + "1. open": "145.5000", + "2. high": "146.8550", + "3. low": "140.7600", + "4. close": "141.5900", + "5. volume": "2065283" + }, + "2021-01-28": { + "1. open": "152.0000", + "2. high": "153.2099", + "3. low": "145.2400", + "4. close": "145.4200", + "5. volume": "2931845" + }, + "2021-01-27": { + "1. open": "144.8800", + "2. high": "152.3500", + "3. low": "144.2300", + "4. close": "151.1200", + "5. volume": "2673001" + }, + "2021-01-26": { + "1. open": "146.0500", + "2. high": "147.0600", + "3. low": "145.1950", + "4. close": "146.8800", + "5. volume": "1432663" + }, + "2021-01-25": { + "1. open": "145.9400", + "2. high": "148.5250", + "3. low": "145.1700", + "4. close": "146.0500", + "5. volume": "2632235" + }, + "2021-01-22": { + "1. open": "146.2900", + "2. high": "147.9500", + "3. low": "145.1500", + "4. close": "145.1600", + "5. volume": "1289196" + }, + "2021-01-21": { + "1. open": "148.0800", + "2. high": "148.8200", + "3. low": "146.4500", + "4. close": "146.6800", + "5. volume": "835540" + }, + "2021-01-20": { + "1. open": "148.7100", + "2. high": "150.6200", + "3. low": "147.2000", + "4. close": "147.5300", + "5. volume": "1191534" + }, + "2021-01-19": { + "1. open": "147.1400", + "2. high": "148.4000", + "3. low": "145.2300", + "4. close": "147.0700", + "5. volume": "1328224" + }, + "2021-01-15": { + "1. open": "148.3900", + "2. high": "148.6000", + "3. low": "145.3400", + "4. close": "146.2900", + "5. volume": "3089699" + }, + "2021-01-14": { + "1. open": "147.3800", + "2. high": "148.6900", + "3. low": "146.8500", + "4. close": "147.0300", + "5. volume": "1043221" + }, + "2021-01-13": { + "1. open": "147.6000", + "2. high": "148.5800", + "3. low": "146.0200", + "4. close": "146.6100", + "5. volume": "1203464" + }, + "2021-01-12": { + "1. open": "149.6000", + "2. high": "150.5520", + "3. low": "146.6000", + "4. close": "146.8200", + "5. volume": "1855859" + }, + "2021-01-11": { + "1. open": "145.0000", + "2. high": "151.1600", + "3. low": "144.9800", + "4. close": "150.1500", + "5. volume": "1854282" + }, + "2021-01-08": { + "1. open": "140.9100", + "2. high": "147.0200", + "3. low": "140.9100", + "4. close": "146.8000", + "5. volume": "2190323" + }, + "2021-01-07": { + "1. open": "137.1500", + "2. high": "141.0300", + "3. low": "136.6100", + "4. close": "141.0000", + "5. volume": "1824667" + }, + "2021-01-06": { + "1. open": "133.6000", + "2. high": "137.3770", + "3. low": "133.1900", + "4. close": "136.1100", + "5. volume": "1976197" + }, + "2021-01-05": { + "1. open": "131.5000", + "2. high": "134.0000", + "3. low": "131.2000", + "4. close": "133.8400", + "5. volume": "1171249" + }, + "2021-01-04": { + "1. open": "132.4200", + "2. high": "132.7500", + "3. low": "129.3170", + "4. close": "131.1800", + "5. volume": "1466609" + }, + "2020-12-31": { + "1. open": "131.7200", + "2. high": "132.2500", + "3. low": "130.6700", + "4. close": "132.0900", + "5. volume": "616548" + }, + "2020-12-30": { + "1. open": "130.6500", + "2. high": "132.1400", + "3. low": "130.2700", + "4. close": "131.2400", + "5. volume": "1518992" + }, + "2020-12-29": { + "1. open": "132.1400", + "2. high": "132.4200", + "3. low": "129.7200", + "4. close": "130.0100", + "5. volume": "615940" + }, + "2020-12-28": { + "1. open": "132.5000", + "2. high": "132.6200", + "3. low": "131.2700", + "4. close": "131.8200", + "5. volume": "1612263" + }, + "2020-12-24": { + "1. open": "130.7100", + "2. high": "130.9900", + "3. low": "130.1200", + "4. close": "130.9500", + "5. volume": "233868" + }, + "2020-12-23": { + "1. open": "129.4700", + "2. high": "131.8600", + "3. low": "129.1700", + "4. close": "130.4200", + "5. volume": "1012242" + }, + "2020-12-22": { + "1. open": "126.9400", + "2. high": "129.7400", + "3. low": "126.8100", + "4. close": "128.6900", + "5. volume": "2726125" + }, + "2020-12-21": { + "1. open": "126.9900", + "2. high": "127.5300", + "3. low": "125.1700", + "4. close": "126.9700", + "5. volume": "1151660" + }, + "2020-12-18": { + "1. open": "127.1500", + "2. high": "128.5900", + "3. low": "126.5300", + "4. close": "128.2600", + "5. volume": "2937608" + }, + "2020-12-17": { + "1. open": "124.9100", + "2. high": "126.9100", + "3. low": "124.3900", + "4. close": "126.8600", + "5. volume": "1377727" + }, + "2020-12-16": { + "1. open": "123.4500", + "2. high": "124.2700", + "3. low": "122.1200", + "4. close": "123.9100", + "5. volume": "1331899" + }, + "2020-12-15": { + "1. open": "125.1300", + "2. high": "125.6000", + "3. low": "122.8000", + "4. close": "123.3700", + "5. volume": "1243520" + }, + "2020-12-14": { + "1. open": "126.5500", + "2. high": "127.2500", + "3. low": "123.3200", + "4. close": "123.7200", + "5. volume": "1117900" + }, + "2020-12-11": { + "1. open": "124.5200", + "2. high": "126.4300", + "3. low": "123.7000", + "4. close": "126.3000", + "5. volume": "1080437" + }, + "2020-12-10": { + "1. open": "123.0800", + "2. high": "125.0500", + "3. low": "122.2800", + "4. close": "124.7600", + "5. volume": "957958" + }, + "2020-12-09": { + "1. open": "126.9200", + "2. high": "127.4999", + "3. low": "123.7800", + "4. close": "124.6700", + "5. volume": "1064032" + }, + "2020-12-08": { + "1. open": "124.6700", + "2. high": "127.3100", + "3. low": "124.5200", + "4. close": "127.1300", + "5. volume": "1489419" + }, + "2020-12-07": { + "1. open": "123.8800", + "2. high": "124.9200", + "3. low": "123.1200", + "4. close": "124.9100", + "5. volume": "1418626" + }, + "2020-12-04": { + "1. open": "123.1200", + "2. high": "124.7500", + "3. low": "122.6900", + "4. close": "123.2100", + "5. volume": "878994" + }, + "2020-12-03": { + "1. open": "121.8800", + "2. high": "123.0900", + "3. low": "121.6300", + "4. close": "122.6400", + "5. volume": "936311" + }, + "2020-12-02": { + "1. open": "120.4500", + "2. high": "122.0250", + "3. low": "120.4500", + "4. close": "121.8800", + "5. volume": "996716" + }, + "2020-12-01": { + "1. open": "120.5000", + "2. high": "122.9650", + "3. low": "120.0000", + "4. close": "121.8400", + "5. volume": "1479369" + }, + "2020-11-30": { + "1. open": "119.4000", + "2. high": "120.0900", + "3. low": "118.1650", + "4. close": "120.0400", + "5. volume": "1491133" + }, + "2020-11-27": { + "1. open": "118.2300", + "2. high": "120.6500", + "3. low": "118.0400", + "4. close": "119.0700", + "5. volume": "578119" + }, + "2020-11-25": { + "1. open": "117.8900", + "2. high": "119.1700", + "3. low": "117.1200", + "4. close": "118.5200", + "5. volume": "1154291" + }, + "2020-11-24": { + "1. open": "118.1400", + "2. high": "118.6100", + "3. low": "117.3700", + "4. close": "118.1200", + "5. volume": "1253631" + }, + "2020-11-23": { + "1. open": "117.0000", + "2. high": "117.8000", + "3. low": "115.7100", + "4. close": "117.1500", + "5. volume": "1213272" + }, + "2020-11-20": { + "1. open": "118.0000", + "2. high": "118.9900", + "3. low": "116.0200", + "4. close": "116.1700", + "5. volume": "1600075" + }, + "2020-11-19": { + "1. open": "114.2000", + "2. high": "118.4600", + "3. low": "112.6500", + "4. close": "117.9600", + "5. volume": "1966691" + }, + "2020-11-18": { + "1. open": "117.7800", + "2. high": "118.6700", + "3. low": "115.1400", + "4. close": "115.1400", + "5. volume": "1693506" + }, + "2020-11-17": { + "1. open": "117.0000", + "2. high": "118.1600", + "3. low": "115.4080", + "4. close": "117.5600", + "5. volume": "1084737" + }, + "2020-11-16": { + "1. open": "117.0000", + "2. high": "118.7700", + "3. low": "116.4100", + "4. close": "117.6700", + "5. volume": "1367364" + }, + "2020-11-13": { + "1. open": "115.0000", + "2. high": "116.4400", + "3. low": "114.1000", + "4. close": "116.1000", + "5. volume": "801207" + }, + "2020-11-12": { + "1. open": "115.0000", + "2. high": "115.2950", + "3. low": "113.2800", + "4. close": "114.0200", + "5. volume": "1129977" + }, + "2020-11-11": { + "1. open": "112.1900", + "2. high": "115.8550", + "3. low": "112.1900", + "4. close": "115.4400", + "5. volume": "1032556" + }, + "2020-11-10": { + "1. open": "114.7100", + "2. high": "114.7100", + "3. low": "111.8250", + "4. close": "112.0000", + "5. volume": "1437201" + }, + "2020-11-09": { + "1. open": "115.2900", + "2. high": "117.9200", + "3. low": "114.6400", + "4. close": "115.5600", + "5. volume": "1502206" + }, + "2020-11-06": { + "1. open": "110.7400", + "2. high": "113.5800", + "3. low": "109.9700", + "4. close": "112.9700", + "5. volume": "945077" + }, + "2020-11-05": { + "1. open": "109.0400", + "2. high": "111.7000", + "3. low": "109.0000", + "4. close": "111.1300", + "5. volume": "1113222" + }, + "2020-11-04": { + "1. open": "108.6100", + "2. high": "109.8700", + "3. low": "107.2400", + "4. close": "107.8000", + "5. volume": "1401313" + }, + "2020-11-03": { + "1. open": "106.0100", + "2. high": "109.3880", + "3. low": "106.0100", + "4. close": "107.7200", + "5. volume": "1282875" + }, + "2020-11-02": { + "1. open": "105.3700", + "2. high": "106.6200", + "3. low": "103.9400", + "4. close": "104.7400", + "5. volume": "793478" + }, + "2020-10-30": { + "1. open": "104.2400", + "2. high": "105.9500", + "3. low": "102.7700", + "4. close": "104.8700", + "5. volume": "1646307" + }, + "2020-10-29": { + "1. open": "104.0800", + "2. high": "105.9000", + "3. low": "103.6600", + "4. close": "104.5400", + "5. volume": "1210255" + }, + "2020-10-28": { + "1. open": "105.4200", + "2. high": "106.2600", + "3. low": "103.3950", + "4. close": "104.3000", + "5. volume": "967152" + }, + "2020-10-27": { + "1. open": "106.2300", + "2. high": "107.5900", + "3. low": "105.8200", + "4. close": "106.9000", + "5. volume": "852365" + }, + "2020-10-26": { + "1. open": "106.6500", + "2. high": "107.7100", + "3. low": "104.8600", + "4. close": "105.8500", + "5. volume": "707701" + }, + "2020-10-23": { + "1. open": "106.3700", + "2. high": "108.5000", + "3. low": "105.7900", + "4. close": "107.8800", + "5. volume": "1073355" + }, + "2020-10-22": { + "1. open": "106.2100", + "2. high": "106.8000", + "3. low": "104.9500", + "4. close": "106.2600", + "5. volume": "916843" + }, + "2020-10-21": { + "1. open": "106.0900", + "2. high": "107.4068", + "3. low": "105.7000", + "4. close": "105.7000", + "5. volume": "913545" + }, + "2020-10-20": { + "1. open": "107.0000", + "2. high": "107.6600", + "3. low": "105.2300", + "4. close": "105.4500", + "5. volume": "824414" + }, + "2020-10-19": { + "1. open": "105.1500", + "2. high": "107.9700", + "3. low": "105.1500", + "4. close": "106.6800", + "5. volume": "1124837" + }, + "2020-10-16": { + "1. open": "105.4900", + "2. high": "106.6290", + "3. low": "104.7100", + "4. close": "104.9100", + "5. volume": "800385" + }, + "2020-10-15": { + "1. open": "104.0300", + "2. high": "105.8900", + "3. low": "103.7200", + "4. close": "105.6800", + "5. volume": "1148547" + }, + "2020-10-14": { + "1. open": "104.9500", + "2. high": "105.5600", + "3. low": "103.9550", + "4. close": "104.9800", + "5. volume": "1056909" + }, + "2020-10-13": { + "1. open": "105.5700", + "2. high": "106.2500", + "3. low": "104.1300", + "4. close": "104.4900", + "5. volume": "1343915" + }, + "2020-10-12": { + "1. open": "105.4100", + "2. high": "105.9600", + "3. low": "104.7600", + "4. close": "105.7200", + "5. volume": "943005" + }, + "2020-10-09": { + "1. open": "103.5000", + "2. high": "106.2900", + "3. low": "103.3750", + "4. close": "105.2600", + "5. volume": "1104972" + }, + "2020-10-08": { + "1. open": "101.4000", + "2. high": "103.3950", + "3. low": "101.4000", + "4. close": "103.1800", + "5. volume": "1045349" + }, + "2020-10-07": { + "1. open": "100.5300", + "2. high": "102.0000", + "3. low": "100.0600", + "4. close": "101.1600", + "5. volume": "839029" + }, + "2020-10-06": { + "1. open": "99.6900", + "2. high": "102.1500", + "3. low": "99.3000", + "4. close": "99.4900", + "5. volume": "1046085" + }, + "2020-10-05": { + "1. open": "99.2900", + "2. high": "99.9000", + "3. low": "98.3100", + "4. close": "99.6900", + "5. volume": "1019928" + }, + "2020-10-02": { + "1. open": "96.0000", + "2. high": "98.9900", + "3. low": "95.4800", + "4. close": "98.2700", + "5. volume": "1235545" + }, + "2020-10-01": { + "1. open": "99.6800", + "2. high": "99.9400", + "3. low": "97.0000", + "4. close": "97.4800", + "5. volume": "1396091" + }, + "2020-09-30": { + "1. open": "99.6900", + "2. high": "100.1100", + "3. low": "98.3200", + "4. close": "98.7800", + "5. volume": "1187930" + }, + "2020-09-29": { + "1. open": "100.4900", + "2. high": "101.3000", + "3. low": "99.5950", + "4. close": "99.6000", + "5. volume": "820016" + }, + "2020-09-28": { + "1. open": "98.7900", + "2. high": "100.4200", + "3. low": "98.7000", + "4. close": "100.2500", + "5. volume": "1191728" + }, + "2020-09-25": { + "1. open": "96.1800", + "2. high": "98.4900", + "3. low": "95.9000", + "4. close": "98.1200", + "5. volume": "750964" + }, + "2020-09-24": { + "1. open": "96.0000", + "2. high": "97.3490", + "3. low": "95.6000", + "4. close": "96.6000", + "5. volume": "1264346" + }, + "2020-09-23": { + "1. open": "97.4500", + "2. high": "98.8250", + "3. low": "96.2300", + "4. close": "96.3600", + "5. volume": "1192506" + }, + "2020-09-22": { + "1. open": "97.9800", + "2. high": "98.4200", + "3. low": "95.4400", + "4. close": "97.4200", + "5. volume": "1287279" + }, + "2020-09-21": { + "1. open": "96.5800", + "2. high": "97.8600", + "3. low": "95.7750", + "4. close": "97.8000", + "5. volume": "1476507" + }, + "2020-09-18": { + "1. open": "98.2800", + "2. high": "99.8800", + "3. low": "96.0600", + "4. close": "97.1000", + "5. volume": "2194342" + }, + "2020-09-17": { + "1. open": "96.0700", + "2. high": "98.2700", + "3. low": "95.9500", + "4. close": "98.2500", + "5. volume": "1855529" + }, + "2020-09-16": { + "1. open": "98.2800", + "2. high": "99.0000", + "3. low": "97.5000", + "4. close": "97.9700", + "5. volume": "1545829" + }, + "2020-09-15": { + "1. open": "95.3000", + "2. high": "96.5600", + "3. low": "95.1500", + "4. close": "96.2100", + "5. volume": "854021" + }, + "2020-09-14": { + "1. open": "93.3300", + "2. high": "95.3500", + "3. low": "93.3300", + "4. close": "94.2300", + "5. volume": "1493954" + }, + "2020-09-11": { + "1. open": "91.2300", + "2. high": "92.5000", + "3. low": "90.7650", + "4. close": "92.3500", + "5. volume": "1701310" + }, + "2020-09-10": { + "1. open": "93.4700", + "2. high": "93.9500", + "3. low": "90.6200", + "4. close": "90.6900", + "5. volume": "2403470" + }, + "2020-09-09": { + "1. open": "94.8300", + "2. high": "95.2500", + "3. low": "92.8700", + "4. close": "92.8900", + "5. volume": "1890299" + }, + "2020-09-08": { + "1. open": "93.9600", + "2. high": "94.7600", + "3. low": "92.0300", + "4. close": "93.3900", + "5. volume": "2023588" + }, + "2020-09-04": { + "1. open": "97.2000", + "2. high": "98.2600", + "3. low": "94.0400", + "4. close": "94.9500", + "5. volume": "1605831" + }, + "2020-09-03": { + "1. open": "101.3300", + "2. high": "101.5000", + "3. low": "97.1100", + "4. close": "97.8900", + "5. volume": "2344141" + }, + "2020-09-02": { + "1. open": "99.5400", + "2. high": "102.8700", + "3. low": "99.4000", + "4. close": "102.5000", + "5. volume": "1775040" + }, + "2020-09-01": { + "1. open": "98.5400", + "2. high": "99.8150", + "3. low": "98.0500", + "4. close": "99.7400", + "5. volume": "1647348" + }, + "2020-08-31": { + "1. open": "98.0000", + "2. high": "98.7250", + "3. low": "96.7400", + "4. close": "98.5200", + "5. volume": "1333341" + }, + "2020-08-28": { + "1. open": "96.1900", + "2. high": "97.6900", + "3. low": "96.1900", + "4. close": "97.3300", + "5. volume": "1883997" + }, + "2020-08-27": { + "1. open": "98.8900", + "2. high": "99.1200", + "3. low": "95.4200", + "4. close": "95.6100", + "5. volume": "1713687" + }, + "2020-08-26": { + "1. open": "97.5900", + "2. high": "98.8000", + "3. low": "97.4400", + "4. close": "98.0700", + "5. volume": "1313779" + }, + "2020-08-25": { + "1. open": "96.5000", + "2. high": "98.1300", + "3. low": "96.4700", + "4. close": "97.5800", + "5. volume": "2116020" + }, + "2020-08-24": { + "1. open": "97.1500", + "2. high": "99.4300", + "3. low": "95.9000", + "4. close": "96.2900", + "5. volume": "3805023" + }, + "2020-08-21": { + "1. open": "105.6200", + "2. high": "106.3850", + "3. low": "95.1100", + "4. close": "95.8800", + "5. volume": "9291418" + }, + "2020-08-20": { + "1. open": "103.4200", + "2. high": "103.9900", + "3. low": "101.7000", + "4. close": "102.8200", + "5. volume": "2622544" + }, + "2020-08-19": { + "1. open": "103.0000", + "2. high": "105.6500", + "3. low": "102.4900", + "4. close": "104.0000", + "5. volume": "2513960" + }, + "2020-08-18": { + "1. open": "102.4700", + "2. high": "103.4400", + "3. low": "102.3800", + "4. close": "102.6900", + "5. volume": "1190895" + }, + "2020-08-17": { + "1. open": "103.5000", + "2. high": "104.1200", + "3. low": "102.0700", + "4. close": "102.6000", + "5. volume": "1381058" + }, + "2020-08-14": { + "1. open": "102.5500", + "2. high": "103.7396", + "3. low": "102.1600", + "4. close": "102.9500", + "5. volume": "1359385" + }, + "2020-08-13": { + "1. open": "101.8600", + "2. high": "103.7600", + "3. low": "101.1500", + "4. close": "103.2000", + "5. volume": "1507236" + }, + "2020-08-12": { + "1. open": "99.2700", + "2. high": "101.0000", + "3. low": "99.1500", + "4. close": "99.5700", + "5. volume": "935023" + }, + "2020-08-11": { + "1. open": "98.2300", + "2. high": "99.7700", + "3. low": "97.9600", + "4. close": "98.8100", + "5. volume": "1550721" + }, + "2020-08-10": { + "1. open": "98.1500", + "2. high": "98.4200", + "3. low": "96.6600", + "4. close": "97.7700", + "5. volume": "1098402" + }, + "2020-08-07": { + "1. open": "99.9000", + "2. high": "100.3700", + "3. low": "97.4000", + "4. close": "98.1400", + "5. volume": "1015287" + }, + "2020-08-06": { + "1. open": "100.1900", + "2. high": "100.5400", + "3. low": "99.6300", + "4. close": "99.9800", + "5. volume": "897606" + }, + "2020-08-05": { + "1. open": "100.5900", + "2. high": "100.7500", + "3. low": "99.3900", + "4. close": "100.3500", + "5. volume": "816672" + }, + "2020-08-04": { + "1. open": "101.0000", + "2. high": "101.0000", + "3. low": "99.1600", + "4. close": "100.3000", + "5. volume": "911704" + }, + "2020-08-03": { + "1. open": "99.2300", + "2. high": "101.1100", + "3. low": "98.7100", + "4. close": "100.7700", + "5. volume": "1108732" + }, + "2020-07-31": { + "1. open": "99.7700", + "2. high": "99.9300", + "3. low": "97.9200", + "4. close": "99.8900", + "5. volume": "1204396" + }, + "2020-07-30": { + "1. open": "95.8300", + "2. high": "99.2300", + "3. low": "95.5701", + "4. close": "98.9800", + "5. volume": "1034955" + }, + "2020-07-29": { + "1. open": "96.1700", + "2. high": "96.9300", + "3. low": "96.1100", + "4. close": "96.2100", + "5. volume": "959570" + }, + "2020-07-28": { + "1. open": "97.9400", + "2. high": "97.9750", + "3. low": "95.6500", + "4. close": "95.6800", + "5. volume": "896229" + }, + "2020-07-27": { + "1. open": "97.2000", + "2. high": "98.7850", + "3. low": "97.0500", + "4. close": "98.2000", + "5. volume": "950849" + }, + "2020-07-24": { + "1. open": "98.1500", + "2. high": "98.1500", + "3. low": "96.2300", + "4. close": "96.8500", + "5. volume": "889016" + }, + "2020-07-23": { + "1. open": "98.9200", + "2. high": "100.9833", + "3. low": "98.1900", + "4. close": "99.1800", + "5. volume": "1280091" + }, + "2020-07-22": { + "1. open": "98.9200", + "2. high": "99.2600", + "3. low": "97.9700", + "4. close": "98.3700", + "5. volume": "672481" + }, + "2020-07-21": { + "1. open": "98.3400", + "2. high": "99.4900", + "3. low": "97.4800", + "4. close": "98.4300", + "5. volume": "1159342" + }, + "2020-07-20": { + "1. open": "97.7800", + "2. high": "98.1100", + "3. low": "96.1600", + "4. close": "97.8700", + "5. volume": "1732799" + }, + "2020-07-17": { + "1. open": "96.7600", + "2. high": "98.1400", + "3. low": "96.6300", + "4. close": "97.7800", + "5. volume": "1067700" + }, + "2020-07-16": { + "1. open": "96.5300", + "2. high": "96.7000", + "3. low": "95.4500", + "4. close": "96.3800", + "5. volume": "707400" + }, + "2020-07-15": { + "1. open": "97.4100", + "2. high": "97.6300", + "3. low": "96.0400", + "4. close": "96.7800", + "5. volume": "1697400" + }, + "2020-07-14": { + "1. open": "94.0000", + "2. high": "96.2900", + "3. low": "93.1000", + "4. close": "95.8300", + "5. volume": "1514800" + }, + "2020-07-13": { + "1. open": "98.3100", + "2. high": "98.9400", + "3. low": "94.6500", + "4. close": "94.7700", + "5. volume": "2453900" + }, + "2020-07-10": { + "1. open": "99.5000", + "2. high": "99.8000", + "3. low": "96.8700", + "4. close": "97.6400", + "5. volume": "1897600" + }, + "2020-07-09": { + "1. open": "99.8300", + "2. high": "101.1900", + "3. low": "98.1000", + "4. close": "99.8300", + "5. volume": "1729300" + }, + "2020-07-08": { + "1. open": "100.4200", + "2. high": "100.4200", + "3. low": "98.5800", + "4. close": "99.1400", + "5. volume": "931700" + }, + "2020-07-07": { + "1. open": "100.9900", + "2. high": "101.4600", + "3. low": "99.4700", + "4. close": "99.8800", + "5. volume": "1001000" + }, + "2020-07-06": { + "1. open": "102.0000", + "2. high": "103.2300", + "3. low": "101.4700", + "4. close": "101.8200", + "5. volume": "908600" + }, + "2020-07-02": { + "1. open": "100.2500", + "2. high": "101.5500", + "3. low": "100.0100", + "4. close": "100.7300", + "5. volume": "983700" + }, + "2020-07-01": { + "1. open": "101.2000", + "2. high": "101.3700", + "3. low": "99.6700", + "4. close": "99.7100", + "5. volume": "1189700" + }, + "2020-06-30": { + "1. open": "97.9800", + "2. high": "101.3300", + "3. low": "97.8500", + "4. close": "100.7800", + "5. volume": "1939800" + }, + "2020-06-29": { + "1. open": "98.2500", + "2. high": "98.3900", + "3. low": "96.6800", + "4. close": "98.1300", + "5. volume": "990800" + }, + "2020-06-26": { + "1. open": "100.0000", + "2. high": "100.3900", + "3. low": "96.8600", + "4. close": "97.5600", + "5. volume": "4232736" + }, + "2020-06-25": { + "1. open": "100.9900", + "2. high": "101.1200", + "3. low": "98.3100", + "4. close": "100.3900", + "5. volume": "1540398" + }, + "2020-06-24": { + "1. open": "104.0000", + "2. high": "104.0000", + "3. low": "100.7500", + "4. close": "101.2300", + "5. volume": "1227078" + }, + "2020-06-23": { + "1. open": "105.5000", + "2. high": "106.4800", + "3. low": "103.8700", + "4. close": "104.3400", + "5. volume": "1348857" + }, + "2020-06-22": { + "1. open": "105.6800", + "2. high": "105.9900", + "3. low": "103.2500", + "4. close": "104.8200", + "5. volume": "1476472" + }, + "2020-06-19": { + "1. open": "104.0900", + "2. high": "106.7100", + "3. low": "101.6000", + "4. close": "106.4400", + "5. volume": "3784188" + }, + "2020-06-18": { + "1. open": "103.9700", + "2. high": "104.3100", + "3. low": "102.0300", + "4. close": "102.5900", + "5. volume": "1705540" + }, + "2020-06-17": { + "1. open": "102.2000", + "2. high": "105.4900", + "3. low": "101.9000", + "4. close": "104.3100", + "5. volume": "2459766" + }, + "2020-06-16": { + "1. open": "101.2900", + "2. high": "102.5500", + "3. low": "99.7300", + "4. close": "101.4500", + "5. volume": "1442613" + }, + "2020-06-15": { + "1. open": "94.0700", + "2. high": "98.7300", + "3. low": "93.9100", + "4. close": "98.5400", + "5. volume": "1504433" + }, + "2020-06-12": { + "1. open": "100.1000", + "2. high": "100.8200", + "3. low": "94.9400", + "4. close": "95.6700", + "5. volume": "2338862" + }, + "2020-06-11": { + "1. open": "99.9900", + "2. high": "101.0650", + "3. low": "97.4500", + "4. close": "97.8200", + "5. volume": "2211414" + }, + "2020-06-10": { + "1. open": "103.4000", + "2. high": "104.6400", + "3. low": "102.1600", + "4. close": "103.4900", + "5. volume": "1415886" + }, + "2020-06-09": { + "1. open": "102.7200", + "2. high": "104.3550", + "3. low": "102.4400", + "4. close": "103.1100", + "5. volume": "1494991" + }, + "2020-06-08": { + "1. open": "105.5200", + "2. high": "105.5300", + "3. low": "102.6400", + "4. close": "102.8700", + "5. volume": "1754347" + }, + "2020-06-05": { + "1. open": "103.6300", + "2. high": "107.0300", + "3. low": "102.9600", + "4. close": "106.4100", + "5. volume": "3314746" + }, + "2020-06-04": { + "1. open": "105.0000", + "2. high": "105.6000", + "3. low": "101.3700", + "4. close": "102.3800", + "5. volume": "2423646" + }, + "2020-06-03": { + "1. open": "106.5000", + "2. high": "108.1000", + "3. low": "105.9700", + "4. close": "106.5400", + "5. volume": "1950422" + }, + "2020-06-02": { + "1. open": "106.2500", + "2. high": "106.4200", + "3. low": "103.9700", + "4. close": "106.3100", + "5. volume": "2102241" + }, + "2020-06-01": { + "1. open": "107.9300", + "2. high": "107.9300", + "3. low": "105.3200", + "4. close": "106.9300", + "5. volume": "2728512" + }, + "2020-05-29": { + "1. open": "103.0000", + "2. high": "108.6500", + "3. low": "103.0000", + "4. close": "108.1300", + "5. volume": "9318642" + }, + "2020-05-28": { + "1. open": "102.0000", + "2. high": "107.1990", + "3. low": "101.6400", + "4. close": "103.6400", + "5. volume": "3203151" + }, + "2020-05-27": { + "1. open": "97.5000", + "2. high": "101.8300", + "3. low": "96.9100", + "4. close": "101.7400", + "5. volume": "4925997" + }, + "2020-05-26": { + "1. open": "103.0000", + "2. high": "106.9800", + "3. low": "103.0000", + "4. close": "103.4000", + "5. volume": "3201569" + }, + "2020-05-22": { + "1. open": "100.5800", + "2. high": "102.1900", + "3. low": "99.2800", + "4. close": "102.0600", + "5. volume": "1541971" + }, + "2020-05-21": { + "1. open": "102.4000", + "2. high": "102.5300", + "3. low": "99.5400", + "4. close": "99.9900", + "5. volume": "1959632" + }, + "2020-05-20": { + "1. open": "98.4100", + "2. high": "103.8000", + "3. low": "97.9900", + "4. close": "102.9200", + "5. volume": "3562144" + }, + "2020-05-19": { + "1. open": "96.8500", + "2. high": "97.5000", + "3. low": "95.7200", + "4. close": "96.0000", + "5. volume": "1663304" + }, + "2020-05-18": { + "1. open": "95.8600", + "2. high": "98.7500", + "3. low": "95.1800", + "4. close": "96.8500", + "5. volume": "1485008" + }, + "2020-05-15": { + "1. open": "96.2900", + "2. high": "97.6800", + "3. low": "93.1600", + "4. close": "94.7800", + "5. volume": "2462465" + }, + "2020-05-14": { + "1. open": "96.5600", + "2. high": "98.8500", + "3. low": "95.5000", + "4. close": "98.7000", + "5. volume": "1218952" + }, + "2020-05-13": { + "1. open": "99.0600", + "2. high": "100.6400", + "3. low": "96.3650", + "4. close": "97.5600", + "5. volume": "1087110" + }, + "2020-05-12": { + "1. open": "101.4000", + "2. high": "102.0500", + "3. low": "99.0100", + "4. close": "99.0100", + "5. volume": "1118398" + }, + "2020-05-11": { + "1. open": "99.7600", + "2. high": "102.3300", + "3. low": "99.2400", + "4. close": "101.0700", + "5. volume": "1292197" + }, + "2020-05-08": { + "1. open": "98.1800", + "2. high": "101.0000", + "3. low": "97.8400", + "4. close": "100.6900", + "5. volume": "1181698" + }, + "2020-05-07": { + "1. open": "99.7400", + "2. high": "100.3600", + "3. low": "96.8600", + "4. close": "96.9900", + "5. volume": "1313348" + }, + "2020-05-06": { + "1. open": "97.3100", + "2. high": "100.1900", + "3. low": "96.8100", + "4. close": "98.8900", + "5. volume": "1319127" + }, + "2020-05-05": { + "1. open": "94.4300", + "2. high": "97.4200", + "3. low": "94.3600", + "4. close": "96.0200", + "5. volume": "981955" + }, + "2020-05-04": { + "1. open": "93.4400", + "2. high": "93.9000", + "3. low": "92.2100", + "4. close": "93.4900", + "5. volume": "793756" + }, + "2020-05-01": { + "1. open": "95.0500", + "2. high": "95.5950", + "3. low": "93.1400", + "4. close": "93.8400", + "5. volume": "800768" + }, + "2020-04-30": { + "1. open": "98.1800", + "2. high": "98.1800", + "3. low": "96.3400", + "4. close": "96.7700", + "5. volume": "970774" + }, + "2020-04-29": { + "1. open": "98.5000", + "2. high": "99.4400", + "3. low": "97.3120", + "4. close": "98.9100", + "5. volume": "996452" + }, + "2020-04-28": { + "1. open": "98.2600", + "2. high": "98.3200", + "3. low": "95.0600", + "4. close": "95.9300", + "5. volume": "1049325" + }, + "2020-04-27": { + "1. open": "97.7500", + "2. high": "98.1800", + "3. low": "95.8400", + "4. close": "96.3300", + "5. volume": "2331231" + }, + "2020-04-24": { + "1. open": "96.0000", + "2. high": "97.8500", + "3. low": "94.5500", + "4. close": "97.5400", + "5. volume": "1122281" + }, + "2020-04-23": { + "1. open": "95.5900", + "2. high": "97.2800", + "3. low": "95.1000", + "4. close": "95.7600", + "5. volume": "1155633" + }, + "2020-04-22": { + "1. open": "93.6100", + "2. high": "95.8300", + "3. low": "93.3590", + "4. close": "95.2700", + "5. volume": "723475" + }, + "2020-04-21": { + "1. open": "94.4700", + "2. high": "94.4700", + "3. low": "91.2829", + "4. close": "91.6000", + "5. volume": "1006454" + }, + "2020-04-20": { + "1. open": "95.3700", + "2. high": "97.0900", + "3. low": "94.7000", + "4. close": "95.3100", + "5. volume": "1063289" + }, + "2020-04-17": { + "1. open": "97.6500", + "2. high": "98.5700", + "3. low": "94.8600", + "4. close": "95.8400", + "5. volume": "1652831" + }, + "2020-04-16": { + "1. open": "93.1300", + "2. high": "96.8800", + "3. low": "92.5850", + "4. close": "96.5800", + "5. volume": "1100885" + }, + "2020-04-15": { + "1. open": "93.2900", + "2. high": "93.4800", + "3. low": "91.8600", + "4. close": "92.9700", + "5. volume": "900694" + }, + "2020-04-14": { + "1. open": "93.6400", + "2. high": "96.1500", + "3. low": "93.5987", + "4. close": "94.8600", + "5. volume": "1026069" + }, + "2020-04-13": { + "1. open": "91.4100", + "2. high": "92.8600", + "3. low": "90.7157", + "4. close": "92.5500", + "5. volume": "1018624" + }, + "2020-04-09": { + "1. open": "91.0600", + "2. high": "93.2700", + "3. low": "90.3800", + "4. close": "92.1000", + "5. volume": "1040007" + }, + "2020-04-08": { + "1. open": "90.1100", + "2. high": "91.7400", + "3. low": "88.3011", + "4. close": "91.0000", + "5. volume": "1283025" + }, + "2020-04-07": { + "1. open": "93.3100", + "2. high": "94.6300", + "3. low": "89.0000", + "4. close": "89.2100", + "5. volume": "2201389" + }, + "2020-04-06": { + "1. open": "85.5600", + "2. high": "91.5300", + "3. low": "85.0000", + "4. close": "90.7300", + "5. volume": "1981570" + }, + "2020-04-03": { + "1. open": "83.6000", + "2. high": "84.9400", + "3. low": "80.6700", + "4. close": "82.5200", + "5. volume": "1300968" + }, + "2020-04-02": { + "1. open": "79.8900", + "2. high": "83.8800", + "3. low": "79.4050", + "4. close": "83.7500", + "5. volume": "1440326" + }, + "2020-04-01": { + "1. open": "81.1900", + "2. high": "83.3800", + "3. low": "80.0700", + "4. close": "80.8900", + "5. volume": "1279454" + }, + "2020-03-31": { + "1. open": "85.1800", + "2. high": "86.5800", + "3. low": "83.1900", + "4. close": "83.6800", + "5. volume": "2273542" + }, + "2020-03-30": { + "1. open": "79.3900", + "2. high": "86.4900", + "3. low": "78.9600", + "4. close": "85.6600", + "5. volume": "1935107" + }, + "2020-03-27": { + "1. open": "82.9800", + "2. high": "82.9800", + "3. low": "77.9300", + "4. close": "78.2800", + "5. volume": "2366616" + }, + "2020-03-26": { + "1. open": "82.1000", + "2. high": "86.2500", + "3. low": "81.7100", + "4. close": "84.2100", + "5. volume": "1930187" + }, + "2020-03-25": { + "1. open": "84.1800", + "2. high": "85.0000", + "3. low": "80.5900", + "4. close": "81.9600", + "5. volume": "2286688" + }, + "2020-03-24": { + "1. open": "84.7600", + "2. high": "86.8500", + "3. low": "81.8900", + "4. close": "85.0600", + "5. volume": "2161962" + }, + "2020-03-23": { + "1. open": "82.6600", + "2. high": "83.9000", + "3. low": "79.0000", + "4. close": "81.1700", + "5. volume": "2061276" + }, + "2020-03-20": { + "1. open": "86.1800", + "2. high": "86.4900", + "3. low": "81.1400", + "4. close": "83.0900", + "5. volume": "3254473" + }, + "2020-03-19": { + "1. open": "85.1600", + "2. high": "86.4900", + "3. low": "79.8700", + "4. close": "85.9700", + "5. volume": "2721370" + }, + "2020-03-18": { + "1. open": "86.6300", + "2. high": "91.1100", + "3. low": "82.4200", + "4. close": "86.0000", + "5. volume": "3052761" + }, + "2020-03-17": { + "1. open": "85.4000", + "2. high": "94.5000", + "3. low": "80.2001", + "4. close": "94.1900", + "5. volume": "2944312" + }, + "2020-03-16": { + "1. open": "80.7800", + "2. high": "89.3815", + "3. low": "80.0000", + "4. close": "83.7800", + "5. volume": "2764985" + }, + "2020-03-13": { + "1. open": "87.0900", + "2. high": "92.0300", + "3. low": "85.1100", + "4. close": "92.0300", + "5. volume": "2416973" + }, + "2020-03-12": { + "1. open": "85.7100", + "2. high": "88.5500", + "3. low": "82.3300", + "4. close": "82.3600", + "5. volume": "3435739" + }, + "2020-03-11": { + "1. open": "92.3700", + "2. high": "94.2100", + "3. low": "90.2700", + "4. close": "91.8000", + "5. volume": "2404195" + }, + "2020-03-10": { + "1. open": "91.7900", + "2. high": "94.9800", + "3. low": "88.8400", + "4. close": "94.8300", + "5. volume": "1991648" + }, + "2020-03-09": { + "1. open": "90.2000", + "2. high": "92.2600", + "3. low": "87.7100", + "4. close": "89.2000", + "5. volume": "3520211" + }, + "2020-03-06": { + "1. open": "95.8100", + "2. high": "96.8600", + "3. low": "93.6200", + "4. close": "96.0100", + "5. volume": "2477164" + }, + "2020-03-05": { + "1. open": "95.4100", + "2. high": "98.9200", + "3. low": "95.0000", + "4. close": "98.6000", + "5. volume": "2861864" + }, + "2020-03-04": { + "1. open": "95.4400", + "2. high": "98.0600", + "3. low": "93.6700", + "4. close": "97.9300", + "5. volume": "2133694" + }, + "2020-03-03": { + "1. open": "97.0000", + "2. high": "99.7700", + "3. low": "92.7400", + "4. close": "93.5100", + "5. volume": "2656388" + }, + "2020-03-02": { + "1. open": "94.9400", + "2. high": "97.4800", + "3. low": "93.4500", + "4. close": "97.4200", + "5. volume": "2516510" + }, + "2020-02-28": { + "1. open": "89.5000", + "2. high": "95.0000", + "3. low": "89.3600", + "4. close": "94.7600", + "5. volume": "3521364" + }, + "2020-02-27": { + "1. open": "91.3600", + "2. high": "96.0100", + "3. low": "90.6000", + "4. close": "92.4000", + "5. volume": "3432382" + }, + "2020-02-26": { + "1. open": "94.6800", + "2. high": "97.1700", + "3. low": "93.2600", + "4. close": "94.0700", + "5. volume": "3640190" + }, + "2020-02-25": { + "1. open": "99.7900", + "2. high": "99.8500", + "3. low": "93.1900", + "4. close": "93.6600", + "5. volume": "4298944" + }, + "2020-02-24": { + "1. open": "93.0000", + "2. high": "93.2290", + "3. low": "90.3500", + "4. close": "90.8900", + "5. volume": "2727427" + }, + "2020-02-21": { + "1. open": "97.8900", + "2. high": "98.3110", + "3. low": "95.6500", + "4. close": "96.1800", + "5. volume": "1966160" + }, + "2020-02-20": { + "1. open": "98.4800", + "2. high": "99.0300", + "3. low": "96.8900", + "4. close": "98.4600", + "5. volume": "1509835" + }, + "2020-02-19": { + "1. open": "97.8500", + "2. high": "99.0850", + "3. low": "97.7200", + "4. close": "98.4800", + "5. volume": "1386377" + }, + "2020-02-18": { + "1. open": "98.0000", + "2. high": "98.1280", + "3. low": "97.0000", + "4. close": "97.6000", + "5. volume": "1563167" + }, + "2020-02-14": { + "1. open": "97.0000", + "2. high": "98.2900", + "3. low": "96.8600", + "4. close": "98.1600", + "5. volume": "1460431" + }, + "2020-02-13": { + "1. open": "97.8300", + "2. high": "98.3430", + "3. low": "96.3800", + "4. close": "96.6100", + "5. volume": "1844588" + }, + "2020-02-12": { + "1. open": "96.8200", + "2. high": "98.7000", + "3. low": "96.8200", + "4. close": "98.4700", + "5. volume": "1670313" + }, + "2020-02-11": { + "1. open": "95.5000", + "2. high": "97.9600", + "3. low": "95.4800", + "4. close": "96.1500", + "5. volume": "1316528" + }, + "2020-02-10": { + "1. open": "94.2500", + "2. high": "94.8400", + "3. low": "93.9300", + "4. close": "94.5500", + "5. volume": "1494147" + }, + "2020-02-07": { + "1. open": "96.0000", + "2. high": "96.2840", + "3. low": "93.6600", + "4. close": "94.5000", + "5. volume": "1259114" + }, + "2020-02-06": { + "1. open": "96.7400", + "2. high": "97.9811", + "3. low": "95.8400", + "4. close": "96.4900", + "5. volume": "1553750" + }, + "2020-02-05": { + "1. open": "95.5500", + "2. high": "96.8090", + "3. low": "95.1300", + "4. close": "95.4000", + "5. volume": "1728024" + }, + "2020-02-04": { + "1. open": "94.8700", + "2. high": "95.9800", + "3. low": "93.9600", + "4. close": "94.6700", + "5. volume": "1907515" + }, + "2020-02-03": { + "1. open": "93.8500", + "2. high": "94.9900", + "3. low": "92.8200", + "4. close": "93.2100", + "5. volume": "1976466" + }, + "2020-01-31": { + "1. open": "95.1800", + "2. high": "95.4660", + "3. low": "92.5700", + "4. close": "92.9900", + "5. volume": "2237223" + }, + "2020-01-30": { + "1. open": "94.9800", + "2. high": "96.6950", + "3. low": "93.2300", + "4. close": "95.2900", + "5. volume": "2429068" + }, + "2020-01-29": { + "1. open": "102.7300", + "2. high": "102.9600", + "3. low": "95.1000", + "4. close": "95.6600", + "5. volume": "3420465" + }, + "2020-01-28": { + "1. open": "100.6200", + "2. high": "103.3600", + "3. low": "100.1000", + "4. close": "102.1400", + "5. volume": "1346732" + }, + "2020-01-27": { + "1. open": "100.6900", + "2. high": "101.1600", + "3. low": "99.1500", + "4. close": "100.0100", + "5. volume": "1291882" + }, + "2020-01-24": { + "1. open": "104.8400", + "2. high": "105.3000", + "3. low": "102.6300", + "4. close": "102.9800", + "5. volume": "1553437" + }, + "2020-01-23": { + "1. open": "106.1400", + "2. high": "106.8200", + "3. low": "103.1100", + "4. close": "104.1600", + "5. volume": "1822864" + }, + "2020-01-22": { + "1. open": "105.7600", + "2. high": "106.5700", + "3. low": "105.4600", + "4. close": "105.5100", + "5. volume": "1332726" + }, + "2020-01-21": { + "1. open": "105.3000", + "2. high": "106.3100", + "3. low": "104.7700", + "4. close": "104.8700", + "5. volume": "2088819" + }, + "2020-01-17": { + "1. open": "103.8700", + "2. high": "105.6003", + "3. low": "103.7550", + "4. close": "105.3700", + "5. volume": "1852978" + }, + "2020-01-16": { + "1. open": "102.0000", + "2. high": "103.4300", + "3. low": "101.8200", + "4. close": "103.3700", + "5. volume": "1328906" + }, + "2020-01-15": { + "1. open": "101.1200", + "2. high": "101.6300", + "3. low": "100.5100", + "4. close": "101.0600", + "5. volume": "1218738" + }, + "2020-01-14": { + "1. open": "102.4600", + "2. high": "102.5300", + "3. low": "100.6700", + "4. close": "101.3900", + "5. volume": "1954150" + }, + "2020-01-13": { + "1. open": "100.4400", + "2. high": "101.9700", + "3. low": "100.4200", + "4. close": "101.8000", + "5. volume": "1475535" + }, + "2020-01-10": { + "1. open": "102.0000", + "2. high": "102.1800", + "3. low": "100.1000", + "4. close": "100.3600", + "5. volume": "1051700" + }, + "2020-01-09": { + "1. open": "102.0000", + "2. high": "102.7500", + "3. low": "101.2200", + "4. close": "101.6100", + "5. volume": "1048434" + }, + "2020-01-08": { + "1. open": "100.6000", + "2. high": "102.0500", + "3. low": "100.5264", + "4. close": "101.0700", + "5. volume": "1233684" + }, + "2020-01-07": { + "1. open": "100.5700", + "2. high": "101.2900", + "3. low": "100.3100", + "4. close": "100.7800", + "5. volume": "1259799" + }, + "2020-01-06": { + "1. open": "100.8800", + "2. high": "100.8800", + "3. low": "99.6300", + "4. close": "100.1400", + "5. volume": "1193684" + }, + "2020-01-03": { + "1. open": "102.4100", + "2. high": "102.8500", + "3. low": "101.0040", + "4. close": "101.8800", + "5. volume": "1124022" + }, + "2020-01-02": { + "1. open": "103.8400", + "2. high": "104.2650", + "3. low": "102.2100", + "4. close": "104.1900", + "5. volume": "1231241" + }, + "2019-12-31": { + "1. open": "101.7200", + "2. high": "102.8883", + "3. low": "101.7200", + "4. close": "102.6300", + "5. volume": "727125" + }, + "2019-12-30": { + "1. open": "103.1200", + "2. high": "103.6500", + "3. low": "100.7700", + "4. close": "102.1800", + "5. volume": "1094049" + }, + "2019-12-27": { + "1. open": "103.9500", + "2. high": "104.3600", + "3. low": "102.6441", + "4. close": "103.2300", + "5. volume": "814801" + }, + "2019-12-26": { + "1. open": "104.0000", + "2. high": "104.9221", + "3. low": "103.0400", + "4. close": "103.6500", + "5. volume": "948673" + }, + "2019-12-24": { + "1. open": "104.0000", + "2. high": "104.4200", + "3. low": "102.6050", + "4. close": "103.2200", + "5. volume": "487363" + }, + "2019-12-23": { + "1. open": "103.1200", + "2. high": "104.7300", + "3. low": "102.9696", + "4. close": "103.9600", + "5. volume": "1058900" + }, + "2019-12-20": { + "1. open": "104.4400", + "2. high": "105.1900", + "3. low": "102.7000", + "4. close": "103.1200", + "5. volume": "2113733" + }, + "2019-12-19": { + "1. open": "103.9200", + "2. high": "104.6100", + "3. low": "103.2200", + "4. close": "103.8600", + "5. volume": "1203410" + }, + "2019-12-18": { + "1. open": "104.8900", + "2. high": "104.9700", + "3. low": "103.7300", + "4. close": "103.9300", + "5. volume": "994046" + }, + "2019-12-17": { + "1. open": "105.1700", + "2. high": "105.5796", + "3. low": "103.1100", + "4. close": "103.9400", + "5. volume": "1380852" + }, + "2019-12-16": { + "1. open": "108.0500", + "2. high": "108.4400", + "3. low": "104.9100", + "4. close": "105.1700", + "5. volume": "1720996" + }, + "2019-12-13": { + "1. open": "106.7600", + "2. high": "108.8000", + "3. low": "106.1300", + "4. close": "107.8100", + "5. volume": "1629378" + }, + "2019-12-12": { + "1. open": "103.4700", + "2. high": "107.4100", + "3. low": "103.3400", + "4. close": "107.3000", + "5. volume": "1705122" + }, + "2019-12-11": { + "1. open": "101.9000", + "2. high": "103.3200", + "3. low": "101.6000", + "4. close": "103.2400", + "5. volume": "1028955" + }, + "2019-12-10": { + "1. open": "101.4800", + "2. high": "102.8900", + "3. low": "101.3800", + "4. close": "101.6000", + "5. volume": "1164288" + }, + "2019-12-09": { + "1. open": "102.5400", + "2. high": "103.0300", + "3. low": "101.5600", + "4. close": "101.7200", + "5. volume": "1428828" + }, + "2019-12-06": { + "1. open": "102.2300", + "2. high": "104.8500", + "3. low": "102.1100", + "4. close": "103.2000", + "5. volume": "1708430" + }, + "2019-12-05": { + "1. open": "103.5000", + "2. high": "103.9700", + "3. low": "100.6600", + "4. close": "100.7700", + "5. volume": "1675471" + }, + "2019-12-04": { + "1. open": "102.4100", + "2. high": "104.2400", + "3. low": "102.4100", + "4. close": "103.1600", + "5. volume": "1361530" + }, + "2019-12-03": { + "1. open": "101.3900", + "2. high": "102.5000", + "3. low": "100.4400", + "4. close": "101.7400", + "5. volume": "1402260" + }, + "2019-12-02": { + "1. open": "107.0700", + "2. high": "107.3300", + "3. low": "102.8700", + "4. close": "103.2900", + "5. volume": "1594141" + }, + "2019-11-29": { + "1. open": "106.7400", + "2. high": "107.8000", + "3. low": "105.5000", + "4. close": "107.0300", + "5. volume": "893046" + }, + "2019-11-27": { + "1. open": "107.4600", + "2. high": "109.8000", + "3. low": "104.3100", + "4. close": "108.0400", + "5. volume": "4266982" + }, + "2019-11-26": { + "1. open": "107.2900", + "2. high": "107.4500", + "3. low": "105.2000", + "4. close": "105.7300", + "5. volume": "2470208" + }, + "2019-11-25": { + "1. open": "104.8400", + "2. high": "106.5850", + "3. low": "104.1100", + "4. close": "106.3000", + "5. volume": "2076897" + }, + "2019-11-22": { + "1. open": "106.0000", + "2. high": "106.2400", + "3. low": "103.4200", + "4. close": "103.6600", + "5. volume": "1857092" + }, + "2019-11-21": { + "1. open": "107.1700", + "2. high": "108.0000", + "3. low": "105.5950", + "4. close": "105.7500", + "5. volume": "1096732" + }, + "2019-11-20": { + "1. open": "107.6600", + "2. high": "108.7600", + "3. low": "106.9100", + "4. close": "107.5100", + "5. volume": "1099929" + }, + "2019-11-19": { + "1. open": "107.5100", + "2. high": "108.4750", + "3. low": "106.5700", + "4. close": "108.1300", + "5. volume": "769554" + }, + "2019-11-18": { + "1. open": "110.0000", + "2. high": "110.0000", + "3. low": "107.1100", + "4. close": "107.3700", + "5. volume": "1546361" + }, + "2019-11-15": { + "1. open": "107.6200", + "2. high": "109.1300", + "3. low": "107.1700", + "4. close": "109.0800", + "5. volume": "1223517" + }, + "2019-11-14": { + "1. open": "106.0000", + "2. high": "106.8600", + "3. low": "105.5900", + "4. close": "106.8300", + "5. volume": "743780" + }, + "2019-11-13": { + "1. open": "106.3500", + "2. high": "106.6800", + "3. low": "104.7800", + "4. close": "106.6500", + "5. volume": "992306" + }, + "2019-11-12": { + "1. open": "106.4300", + "2. high": "107.1800", + "3. low": "106.0000", + "4. close": "107.0600", + "5. volume": "989838" + }, + "2019-11-11": { + "1. open": "104.4900", + "2. high": "106.0400", + "3. low": "104.4250", + "4. close": "105.6200", + "5. volume": "820390" + }, + "2019-11-08": { + "1. open": "103.7400", + "2. high": "105.3600", + "3. low": "103.1700", + "4. close": "105.2500", + "5. volume": "737008" + }, + "2019-11-07": { + "1. open": "104.0000", + "2. high": "104.8800", + "3. low": "103.4400", + "4. close": "103.7200", + "5. volume": "673277" + }, + "2019-11-06": { + "1. open": "104.3700", + "2. high": "104.5400", + "3. low": "101.8000", + "4. close": "103.3800", + "5. volume": "1007306" + }, + "2019-11-05": { + "1. open": "104.9000", + "2. high": "105.6200", + "3. low": "103.8500", + "4. close": "104.1200", + "5. volume": "1580344" + }, + "2019-11-04": { + "1. open": "103.4300", + "2. high": "104.6900", + "3. low": "103.1700", + "4. close": "104.3000", + "5. volume": "1000783" + }, + "2019-11-01": { + "1. open": "101.5500", + "2. high": "102.0200", + "3. low": "100.5600", + "4. close": "101.9000", + "5. volume": "1183885" + }, + "2019-10-31": { + "1. open": "103.2000", + "2. high": "103.4512", + "3. low": "99.9000", + "4. close": "100.9100", + "5. volume": "1643530" + }, + "2019-10-30": { + "1. open": "104.0500", + "2. high": "104.0500", + "3. low": "102.2601", + "4. close": "103.2800", + "5. volume": "1386867" + }, + "2019-10-29": { + "1. open": "102.4200", + "2. high": "104.5400", + "3. low": "102.0300", + "4. close": "104.3900", + "5. volume": "1685301" + }, + "2019-10-28": { + "1. open": "102.3000", + "2. high": "103.1600", + "3. low": "102.1166", + "4. close": "102.4300", + "5. volume": "1178730" + }, + "2019-10-25": { + "1. open": "100.6000", + "2. high": "102.1000", + "3. low": "100.1700", + "4. close": "101.2800", + "5. volume": "916704" + }, + "2019-10-24": { + "1. open": "103.5000", + "2. high": "103.9456", + "3. low": "100.7300", + "4. close": "100.7300", + "5. volume": "1667789" + }, + "2019-10-23": { + "1. open": "102.0500", + "2. high": "103.5200", + "3. low": "100.6400", + "4. close": "103.4300", + "5. volume": "1478800" + }, + "2019-10-22": { + "1. open": "102.7500", + "2. high": "103.6100", + "3. low": "101.8700", + "4. close": "102.5000", + "5. volume": "1784361" + }, + "2019-10-21": { + "1. open": "98.9000", + "2. high": "103.6300", + "3. low": "98.8900", + "4. close": "102.9700", + "5. volume": "3133185" + }, + "2019-10-18": { + "1. open": "97.9200", + "2. high": "99.5300", + "3. low": "96.9400", + "4. close": "98.2600", + "5. volume": "1818015" + }, + "2019-10-17": { + "1. open": "96.4100", + "2. high": "97.1850", + "3. low": "96.1000", + "4. close": "97.0400", + "5. volume": "862354" + }, + "2019-10-16": { + "1. open": "97.5000", + "2. high": "97.5000", + "3. low": "95.4150", + "4. close": "95.5900", + "5. volume": "1005638" + }, + "2019-10-15": { + "1. open": "96.0500", + "2. high": "97.9800", + "3. low": "96.0000", + "4. close": "97.7300", + "5. volume": "754223" + }, + "2019-10-14": { + "1. open": "94.7500", + "2. high": "95.6000", + "3. low": "94.6300", + "4. close": "95.4800", + "5. volume": "1180683" + }, + "2019-10-11": { + "1. open": "96.5600", + "2. high": "96.9300", + "3. low": "94.6800", + "4. close": "95.0000", + "5. volume": "1347768" + }, + "2019-10-10": { + "1. open": "94.3300", + "2. high": "95.8300", + "3. low": "94.2000", + "4. close": "94.4300", + "5. volume": "1056351" + }, + "2019-10-09": { + "1. open": "92.7400", + "2. high": "95.1600", + "3. low": "92.6250", + "4. close": "94.6100", + "5. volume": "1694549" + }, + "2019-10-08": { + "1. open": "96.0200", + "2. high": "96.0200", + "3. low": "91.4200", + "4. close": "91.4200", + "5. volume": "2504726" + }, + "2019-10-07": { + "1. open": "96.2800", + "2. high": "97.0000", + "3. low": "95.5100", + "4. close": "96.2100", + "5. volume": "1458274" + }, + "2019-10-04": { + "1. open": "95.4600", + "2. high": "96.7000", + "3. low": "94.8300", + "4. close": "96.5800", + "5. volume": "903209" + }, + "2019-10-03": { + "1. open": "94.9200", + "2. high": "95.8300", + "3. low": "92.9200", + "4. close": "95.4600", + "5. volume": "1679902" + }, + "2019-10-02": { + "1. open": "94.7600", + "2. high": "95.1500", + "3. low": "93.0600", + "4. close": "94.8000", + "5. volume": "1465038" + }, + "2019-10-01": { + "1. open": "97.8600", + "2. high": "98.6417", + "3. low": "95.7000", + "4. close": "95.9200", + "5. volume": "1608706" + }, + "2019-09-30": { + "1. open": "96.7400", + "2. high": "98.0000", + "3. low": "96.3600", + "4. close": "97.2500", + "5. volume": "1168705" + }, + "2019-09-27": { + "1. open": "99.9500", + "2. high": "100.3099", + "3. low": "95.3700", + "4. close": "96.2900", + "5. volume": "1378299" + }, + "2019-09-26": { + "1. open": "99.6000", + "2. high": "99.8200", + "3. low": "97.5800", + "4. close": "99.2800", + "5. volume": "805869" + }, + "2019-09-25": { + "1. open": "98.0000", + "2. high": "99.7300", + "3. low": "96.6600", + "4. close": "99.6000", + "5. volume": "846724" + }, + "2019-09-24": { + "1. open": "100.9000", + "2. high": "101.4800", + "3. low": "97.8500", + "4. close": "98.1000", + "5. volume": "1433074" + }, + "2019-09-23": { + "1. open": "99.0400", + "2. high": "100.4700", + "3. low": "98.1500", + "4. close": "99.8700", + "5. volume": "1167888" + }, + "2019-09-20": { + "1. open": "100.4400", + "2. high": "100.7200", + "3. low": "98.5900", + "4. close": "98.7700", + "5. volume": "2018631" + }, + "2019-09-19": { + "1. open": "101.3000", + "2. high": "102.0000", + "3. low": "99.9521", + "4. close": "100.0100", + "5. volume": "957311" + }, + "2019-09-18": { + "1. open": "101.1600", + "2. high": "101.9300", + "3. low": "99.9200", + "4. close": "101.3400", + "5. volume": "1367159" + }, + "2019-09-17": { + "1. open": "99.3500", + "2. high": "101.7500", + "3. low": "99.0200", + "4. close": "101.3800", + "5. volume": "2049998" + }, + "2019-09-16": { + "1. open": "99.0500", + "2. high": "99.6900", + "3. low": "98.5700", + "4. close": "98.9800", + "5. volume": "847383" + }, + "2019-09-13": { + "1. open": "99.0400", + "2. high": "100.8800", + "3. low": "98.2400", + "4. close": "99.5800", + "5. volume": "1618949" + }, + "2019-09-12": { + "1. open": "98.8600", + "2. high": "99.6900", + "3. low": "97.8750", + "4. close": "99.0400", + "5. volume": "1334131" + }, + "2019-09-11": { + "1. open": "98.4600", + "2. high": "98.8000", + "3. low": "97.2001", + "4. close": "98.5300", + "5. volume": "1111621" + }, + "2019-09-10": { + "1. open": "97.6500", + "2. high": "98.4700", + "3. low": "95.5350", + "4. close": "98.4400", + "5. volume": "1671360" + }, + "2019-09-09": { + "1. open": "99.2100", + "2. high": "100.5300", + "3. low": "97.7800", + "4. close": "98.6300", + "5. volume": "2059398" + }, + "2019-09-06": { + "1. open": "99.0300", + "2. high": "99.0300", + "3. low": "97.6000", + "4. close": "98.0500", + "5. volume": "1183356" + }, + "2019-09-05": { + "1. open": "96.5800", + "2. high": "99.9700", + "3. low": "96.5800", + "4. close": "99.3000", + "5. volume": "2596061" + }, + "2019-09-04": { + "1. open": "96.0700", + "2. high": "96.9400", + "3. low": "95.1700", + "4. close": "95.8400", + "5. volume": "1223468" + }, + "2019-09-03": { + "1. open": "96.0000", + "2. high": "96.2950", + "3. low": "93.7300", + "4. close": "94.7900", + "5. volume": "1404781" + }, + "2019-08-30": { + "1. open": "97.0800", + "2. high": "97.8800", + "3. low": "95.7800", + "4. close": "96.8600", + "5. volume": "1304755" + }, + "2019-08-29": { + "1. open": "97.3500", + "2. high": "97.7800", + "3. low": "95.1700", + "4. close": "96.8200", + "5. volume": "1521821" + }, + "2019-08-28": { + "1. open": "94.3600", + "2. high": "96.5800", + "3. low": "93.0500", + "4. close": "96.0900", + "5. volume": "1954582" + }, + "2019-08-27": { + "1. open": "95.2300", + "2. high": "95.8750", + "3. low": "93.8800", + "4. close": "94.5100", + "5. volume": "1907846" + }, + "2019-08-26": { + "1. open": "94.1700", + "2. high": "95.6600", + "3. low": "93.2600", + "4. close": "95.1700", + "5. volume": "2643405" + }, + "2019-08-23": { + "1. open": "97.4800", + "2. high": "98.6700", + "3. low": "92.6000", + "4. close": "93.1800", + "5. volume": "5116717" + }, + "2019-08-22": { + "1. open": "94.4400", + "2. high": "101.5800", + "3. low": "91.6010", + "4. close": "100.3500", + "5. volume": "11178645" + }, + "2019-08-21": { + "1. open": "88.5500", + "2. high": "89.2250", + "3. low": "88.1600", + "4. close": "89.1400", + "5. volume": "2499332" + }, + "2019-08-20": { + "1. open": "87.1100", + "2. high": "88.4700", + "3. low": "86.2400", + "4. close": "87.3000", + "5. volume": "2137691" + }, + "2019-08-19": { + "1. open": "87.6600", + "2. high": "88.0500", + "3. low": "86.7200", + "4. close": "87.3700", + "5. volume": "1035584" + }, + "2019-08-16": { + "1. open": "84.4000", + "2. high": "86.0300", + "3. low": "84.0000", + "4. close": "85.6900", + "5. volume": "966358" + }, + "2019-08-15": { + "1. open": "84.2600", + "2. high": "84.5000", + "3. low": "82.4100", + "4. close": "83.3400", + "5. volume": "1790489" + }, + "2019-08-14": { + "1. open": "86.8200", + "2. high": "87.0200", + "3. low": "83.6200", + "4. close": "84.0100", + "5. volume": "1595245" + }, + "2019-08-13": { + "1. open": "85.5500", + "2. high": "89.0700", + "3. low": "85.5500", + "4. close": "88.4700", + "5. volume": "1372285" + }, + "2019-08-12": { + "1. open": "86.6000", + "2. high": "87.3750", + "3. low": "86.0600", + "4. close": "86.2500", + "5. volume": "662100" + }, + "2019-08-09": { + "1. open": "88.4200", + "2. high": "88.5200", + "3. low": "86.3900", + "4. close": "87.3900", + "5. volume": "1117142" + }, + "2019-08-08": { + "1. open": "86.9200", + "2. high": "89.3000", + "3. low": "86.6700", + "4. close": "89.2600", + "5. volume": "1237195" + }, + "2019-08-07": { + "1. open": "84.4500", + "2. high": "85.4600", + "3. low": "83.6900", + "4. close": "85.2300", + "5. volume": "1054750" + }, + "2019-08-06": { + "1. open": "84.5900", + "2. high": "86.0200", + "3. low": "83.9800", + "4. close": "85.8800", + "5. volume": "950065" + }, + "2019-08-05": { + "1. open": "85.2900", + "2. high": "86.0000", + "3. low": "82.7200", + "4. close": "83.5400", + "5. volume": "1454101" + }, + "2019-08-02": { + "1. open": "89.0000", + "2. high": "89.0000", + "3. low": "86.0300", + "4. close": "88.1000", + "5. volume": "1149216" + }, + "2019-08-01": { + "1. open": "89.3400", + "2. high": "92.7900", + "3. low": "89.1600", + "4. close": "89.5900", + "5. volume": "1129529" + }, + "2019-07-31": { + "1. open": "91.1700", + "2. high": "91.2800", + "3. low": "88.4100", + "4. close": "89.5200", + "5. volume": "1431778" + }, + "2019-07-30": { + "1. open": "89.8500", + "2. high": "91.6500", + "3. low": "89.5100", + "4. close": "91.2100", + "5. volume": "827535" + }, + "2019-07-29": { + "1. open": "91.0000", + "2. high": "91.0000", + "3. low": "89.4100", + "4. close": "90.2600", + "5. volume": "572361" + }, + "2019-07-26": { + "1. open": "91.4500", + "2. high": "91.9200", + "3. low": "90.4400", + "4. close": "90.8000", + "5. volume": "965315" + }, + "2019-07-25": { + "1. open": "93.0000", + "2. high": "93.0000", + "3. low": "90.4693", + "4. close": "90.7500", + "5. volume": "1798398" + }, + "2019-07-24": { + "1. open": "89.3900", + "2. high": "93.8600", + "3. low": "89.2000", + "4. close": "93.7100", + "5. volume": "2063516" + }, + "2019-07-23": { + "1. open": "87.6700", + "2. high": "89.0000", + "3. low": "87.3900", + "4. close": "88.7800", + "5. volume": "665516" + }, + "2019-07-22": { + "1. open": "85.6200", + "2. high": "87.9400", + "3. low": "85.6200", + "4. close": "87.4300", + "5. volume": "956220" + }, + "2019-07-19": { + "1. open": "87.7400", + "2. high": "88.2900", + "3. low": "87.4200", + "4. close": "87.4600", + "5. volume": "892154" + }, + "2019-07-18": { + "1. open": "87.7500", + "2. high": "87.9400", + "3. low": "86.5100", + "4. close": "87.3800", + "5. volume": "916070" + }, + "2019-07-17": { + "1. open": "89.2000", + "2. high": "89.3750", + "3. low": "88.0750", + "4. close": "88.2200", + "5. volume": "1138968" + }, + "2019-07-16": { + "1. open": "90.8300", + "2. high": "90.9300", + "3. low": "89.1600", + "4. close": "89.4200", + "5. volume": "815611" + }, + "2019-07-15": { + "1. open": "91.5000", + "2. high": "91.6083", + "3. low": "90.1800", + "4. close": "91.0100", + "5. volume": "772025" + }, + "2019-07-12": { + "1. open": "89.6800", + "2. high": "91.5500", + "3. low": "89.3500", + "4. close": "91.3700", + "5. volume": "938714" + }, + "2019-07-11": { + "1. open": "89.2500", + "2. high": "89.8800", + "3. low": "88.5500", + "4. close": "89.7600", + "5. volume": "1345317" + }, + "2019-07-10": { + "1. open": "90.4700", + "2. high": "91.7300", + "3. low": "88.9200", + "4. close": "88.9500", + "5. volume": "1813691" + }, + "2019-07-09": { + "1. open": "89.7000", + "2. high": "90.3900", + "3. low": "89.0200", + "4. close": "90.0500", + "5. volume": "1739832" + }, + "2019-07-08": { + "1. open": "90.5200", + "2. high": "90.8100", + "3. low": "89.6600", + "4. close": "89.8300", + "5. volume": "1162153" + }, + "2019-07-05": { + "1. open": "90.5000", + "2. high": "91.5000", + "3. low": "89.0100", + "4. close": "91.4700", + "5. volume": "1032909" + }, + "2019-07-03": { + "1. open": "90.8500", + "2. high": "91.4400", + "3. low": "89.9300", + "4. close": "91.3600", + "5. volume": "756465" + }, + "2019-07-02": { + "1. open": "92.5000", + "2. high": "92.5000", + "3. low": "89.5800", + "4. close": "90.8500", + "5. volume": "2096308" + }, + "2019-07-01": { + "1. open": "91.9000", + "2. high": "94.5200", + "3. low": "91.5000", + "4. close": "92.8300", + "5. volume": "3011390" + }, + "2019-06-28": { + "1. open": "87.3200", + "2. high": "89.9900", + "3. low": "86.5600", + "4. close": "89.8100", + "5. volume": "7289959" + }, + "2019-06-27": { + "1. open": "87.5800", + "2. high": "88.1050", + "3. low": "87.0500", + "4. close": "87.1200", + "5. volume": "1313818" + }, + "2019-06-26": { + "1. open": "86.0100", + "2. high": "88.0100", + "3. low": "85.8500", + "4. close": "87.2300", + "5. volume": "1494020" + }, + "2019-06-25": { + "1. open": "86.1200", + "2. high": "86.2500", + "3. low": "84.7750", + "4. close": "85.2200", + "5. volume": "1404745" + }, + "2019-06-24": { + "1. open": "86.2700", + "2. high": "86.6600", + "3. low": "85.6100", + "4. close": "86.4500", + "5. volume": "1277190" + }, + "2019-06-21": { + "1. open": "88.0000", + "2. high": "88.0000", + "3. low": "86.3000", + "4. close": "86.4200", + "5. volume": "2073556" + }, + "2019-06-20": { + "1. open": "87.6200", + "2. high": "88.6000", + "3. low": "87.5700", + "4. close": "88.4000", + "5. volume": "1863755" + }, + "2019-06-19": { + "1. open": "86.0000", + "2. high": "86.9400", + "3. low": "85.7800", + "4. close": "86.7900", + "5. volume": "1393841" + }, + "2019-06-18": { + "1. open": "83.8100", + "2. high": "86.0600", + "3. low": "83.6500", + "4. close": "86.0000", + "5. volume": "1320030" + }, + "2019-06-17": { + "1. open": "83.8000", + "2. high": "84.8100", + "3. low": "83.2200", + "4. close": "83.3400", + "5. volume": "1331587" + }, + "2019-06-14": { + "1. open": "84.2400", + "2. high": "84.4300", + "3. low": "82.9200", + "4. close": "83.8300", + "5. volume": "1726622" + }, + "2019-06-13": { + "1. open": "84.4100", + "2. high": "85.3250", + "3. low": "84.2850", + "4. close": "84.8300", + "5. volume": "2098167" + }, + "2019-06-12": { + "1. open": "83.6700", + "2. high": "84.4598", + "3. low": "83.1300", + "4. close": "84.3600", + "5. volume": "1424872" + }, + "2019-06-11": { + "1. open": "82.9300", + "2. high": "83.7700", + "3. low": "82.5700", + "4. close": "83.6700", + "5. volume": "2451533" + }, + "2019-06-10": { + "1. open": "82.8100", + "2. high": "83.5800", + "3. low": "82.2200", + "4. close": "82.3600", + "5. volume": "1641566" + }, + "2019-06-07": { + "1. open": "80.1000", + "2. high": "82.3400", + "3. low": "79.9400", + "4. close": "82.1300", + "5. volume": "1954689" + }, + "2019-06-06": { + "1. open": "79.3500", + "2. high": "80.0800", + "3. low": "77.7700", + "4. close": "79.9200", + "5. volume": "2314874" + }, + "2019-06-05": { + "1. open": "78.7400", + "2. high": "79.5350", + "3. low": "78.0000", + "4. close": "79.0800", + "5. volume": "2514136" + }, + "2019-06-04": { + "1. open": "75.2500", + "2. high": "78.3700", + "3. low": "75.1500", + "4. close": "78.1600", + "5. volume": "2413399" + }, + "2019-06-03": { + "1. open": "75.1500", + "2. high": "75.9300", + "3. low": "73.6100", + "4. close": "74.2100", + "5. volume": "3018114" + }, + "2019-05-31": { + "1. open": "78.5800", + "2. high": "78.9600", + "3. low": "74.9400", + "4. close": "75.1300", + "5. volume": "2882502" + }, + "2019-05-30": { + "1. open": "79.7600", + "2. high": "81.7800", + "3. low": "77.0107", + "4. close": "79.4900", + "5. volume": "6986442" + }, + "2019-05-29": { + "1. open": "72.5400", + "2. high": "72.7400", + "3. low": "71.0300", + "4. close": "71.4200", + "5. volume": "2425816" + }, + "2019-05-28": { + "1. open": "74.0900", + "2. high": "74.5568", + "3. low": "72.8900", + "4. close": "73.1300", + "5. volume": "2782318" + }, + "2019-05-24": { + "1. open": "74.1500", + "2. high": "74.5400", + "3. low": "73.5000", + "4. close": "73.6900", + "5. volume": "1231388" + }, + "2019-05-23": { + "1. open": "74.6700", + "2. high": "74.7100", + "3. low": "72.9700", + "4. close": "73.5600", + "5. volume": "2287308" + }, + "2019-05-22": { + "1. open": "75.0000", + "2. high": "76.7199", + "3. low": "74.3600", + "4. close": "75.7600", + "5. volume": "1489476" + }, + "2019-05-21": { + "1. open": "75.4700", + "2. high": "75.9692", + "3. low": "75.1100", + "4. close": "75.3600", + "5. volume": "2392640" + }, + "2019-05-20": { + "1. open": "77.8100", + "2. high": "77.8100", + "3. low": "72.6400", + "4. close": "74.5600", + "5. volume": "4710093" + }, + "2019-05-17": { + "1. open": "83.9800", + "2. high": "84.0500", + "3. low": "81.6500", + "4. close": "81.8600", + "5. volume": "2187236" + }, + "2019-05-16": { + "1. open": "84.4800", + "2. high": "85.8300", + "3. low": "84.2600", + "4. close": "85.1900", + "5. volume": "1169424" + }, + "2019-05-15": { + "1. open": "83.5000", + "2. high": "84.9200", + "3. low": "82.9000", + "4. close": "84.4100", + "5. volume": "962939" + }, + "2019-05-14": { + "1. open": "82.9000", + "2. high": "84.1000", + "3. low": "82.8300", + "4. close": "83.7900", + "5. volume": "1512741" + }, + "2019-05-13": { + "1. open": "84.1200", + "2. high": "84.1800", + "3. low": "82.3591", + "4. close": "82.6200", + "5. volume": "1523354" + }, + "2019-05-10": { + "1. open": "85.8000", + "2. high": "86.6600", + "3. low": "84.3000", + "4. close": "85.8300", + "5. volume": "867003" + }, + "2019-05-09": { + "1. open": "85.8400", + "2. high": "87.2700", + "3. low": "84.8300", + "4. close": "86.3000", + "5. volume": "956395" + }, + "2019-05-08": { + "1. open": "86.4000", + "2. high": "87.5400", + "3. low": "86.2200", + "4. close": "86.7500", + "5. volume": "1177987" + }, + "2019-05-07": { + "1. open": "87.2000", + "2. high": "87.6300", + "3. low": "85.6200", + "4. close": "86.4200", + "5. volume": "1219764" + }, + "2019-05-06": { + "1. open": "86.1500", + "2. high": "88.3350", + "3. low": "85.6900", + "4. close": "88.1400", + "5. volume": "968123" + }, + "2019-05-03": { + "1. open": "88.0000", + "2. high": "88.2200", + "3. low": "87.2550", + "4. close": "88.1800", + "5. volume": "908645" + }, + "2019-05-02": { + "1. open": "85.7500", + "2. high": "87.6900", + "3. low": "85.6000", + "4. close": "87.3500", + "5. volume": "1303448" + }, + "2019-05-01": { + "1. open": "88.0000", + "2. high": "88.4700", + "3. low": "85.7900", + "4. close": "85.8600", + "5. volume": "1891023" + }, + "2019-04-30": { + "1. open": "86.5000", + "2. high": "87.1000", + "3. low": "86.0150", + "4. close": "87.0300", + "5. volume": "1331404" + }, + "2019-04-29": { + "1. open": "86.2800", + "2. high": "86.8400", + "3. low": "85.2400", + "4. close": "86.7300", + "5. volume": "1745873" + }, + "2019-04-26": { + "1. open": "87.2300", + "2. high": "87.4900", + "3. low": "84.0700", + "4. close": "85.8800", + "5. volume": "4195797" + }, + "2019-04-25": { + "1. open": "92.0200", + "2. high": "92.0800", + "3. low": "87.0300", + "4. close": "87.7400", + "5. volume": "2614186" + }, + "2019-04-24": { + "1. open": "92.3700", + "2. high": "93.7700", + "3. low": "92.1500", + "4. close": "92.7900", + "5. volume": "1482749" + }, + "2019-04-23": { + "1. open": "90.8500", + "2. high": "92.8400", + "3. low": "90.8400", + "4. close": "92.2700", + "5. volume": "1864351" + }, + "2019-04-22": { + "1. open": "90.0000", + "2. high": "91.2500", + "3. low": "89.6000", + "4. close": "90.5900", + "5. volume": "1220684" + }, + "2019-04-18": { + "1. open": "88.4900", + "2. high": "89.8500", + "3. low": "88.0700", + "4. close": "89.8400", + "5. volume": "1339574" + }, + "2019-04-17": { + "1. open": "91.0000", + "2. high": "91.4700", + "3. low": "88.1600", + "4. close": "88.3000", + "5. volume": "2337779" + }, + "2019-04-16": { + "1. open": "92.0000", + "2. high": "92.1300", + "3. low": "90.3800", + "4. close": "90.5200", + "5. volume": "1360087" + }, + "2019-04-15": { + "1. open": "92.0000", + "2. high": "92.9900", + "3. low": "91.1100", + "4. close": "91.7000", + "5. volume": "1305796" + }, + "2019-04-12": { + "1. open": "91.7800", + "2. high": "92.0000", + "3. low": "90.8700", + "4. close": "91.8400", + "5. volume": "1184348" + }, + "2019-04-11": { + "1. open": "90.8400", + "2. high": "91.4200", + "3. low": "90.3000", + "4. close": "91.3700", + "5. volume": "1462674" + }, + "2019-04-10": { + "1. open": "90.1200", + "2. high": "90.8900", + "3. low": "89.9310", + "4. close": "90.6200", + "5. volume": "1048570" + }, + "2019-04-09": { + "1. open": "89.4400", + "2. high": "90.9300", + "3. low": "89.3400", + "4. close": "90.1200", + "5. volume": "1296221" + }, + "2019-04-08": { + "1. open": "89.1900", + "2. high": "89.9000", + "3. low": "88.5200", + "4. close": "89.8500", + "5. volume": "1182906" + }, + "2019-04-05": { + "1. open": "89.3700", + "2. high": "89.9250", + "3. low": "89.1000", + "4. close": "89.4400", + "5. volume": "1045890" + }, + "2019-04-04": { + "1. open": "90.0000", + "2. high": "90.3450", + "3. low": "88.1100", + "4. close": "88.9700", + "5. volume": "1277323" + }, + "2019-04-03": { + "1. open": "89.6800", + "2. high": "90.3476", + "3. low": "88.9500", + "4. close": "89.9900", + "5. volume": "1192540" + }, + "2019-04-02": { + "1. open": "89.2700", + "2. high": "89.6000", + "3. low": "88.3900", + "4. close": "89.2900", + "5. volume": "1471524" + }, + "2019-04-01": { + "1. open": "88.0000", + "2. high": "89.5600", + "3. low": "87.9700", + "4. close": "89.1400", + "5. volume": "1404964" + }, + "2019-03-29": { + "1. open": "87.0000", + "2. high": "87.5700", + "3. low": "86.6000", + "4. close": "87.2000", + "5. volume": "1208483" + }, + "2019-03-28": { + "1. open": "85.6200", + "2. high": "87.1200", + "3. low": "85.3700", + "4. close": "86.5100", + "5. volume": "1462480" + }, + "2019-03-27": { + "1. open": "85.6300", + "2. high": "86.1900", + "3. low": "84.3300", + "4. close": "85.3200", + "5. volume": "1103820" + }, + "2019-03-26": { + "1. open": "85.5000", + "2. high": "86.2100", + "3. low": "84.5700", + "4. close": "85.3600", + "5. volume": "1221159" + }, + "2019-03-25": { + "1. open": "84.7500", + "2. high": "85.0150", + "3. low": "83.7900", + "4. close": "84.7800", + "5. volume": "1306313" + }, + "2019-03-22": { + "1. open": "87.0800", + "2. high": "88.0900", + "3. low": "84.6800", + "4. close": "84.7600", + "5. volume": "1596633" + }, + "2019-03-21": { + "1. open": "86.2500", + "2. high": "88.0000", + "3. low": "86.0000", + "4. close": "87.5300", + "5. volume": "993853" + }, + "2019-03-20": { + "1. open": "86.4000", + "2. high": "87.1999", + "3. low": "85.6000", + "4. close": "86.3600", + "5. volume": "1054423" + }, + "2019-03-19": { + "1. open": "86.2200", + "2. high": "86.7500", + "3. low": "85.7100", + "4. close": "86.2900", + "5. volume": "1924794" + }, + "2019-03-18": { + "1. open": "85.9800", + "2. high": "86.5500", + "3. low": "85.2700", + "4. close": "85.7400", + "5. volume": "2537097" + }, + "2019-03-15": { + "1. open": "85.3600", + "2. high": "86.5121", + "3. low": "85.0600", + "4. close": "85.9800", + "5. volume": "3138879" + }, + "2019-03-14": { + "1. open": "84.4100", + "2. high": "85.5000", + "3. low": "84.0000", + "4. close": "85.3300", + "5. volume": "2090581" + }, + "2019-03-13": { + "1. open": "85.2100", + "2. high": "85.7100", + "3. low": "84.1650", + "4. close": "84.2100", + "5. volume": "3057790" + }, + "2019-03-12": { + "1. open": "85.0400", + "2. high": "85.3689", + "3. low": "84.2600", + "4. close": "84.8900", + "5. volume": "1307185" + }, + "2019-03-11": { + "1. open": "84.3000", + "2. high": "85.1100", + "3. low": "84.1800", + "4. close": "85.0000", + "5. volume": "1257050" + }, + "2019-03-08": { + "1. open": "83.6700", + "2. high": "84.2000", + "3. low": "83.1501", + "4. close": "83.9900", + "5. volume": "957309" + }, + "2019-03-07": { + "1. open": "85.0000", + "2. high": "85.2500", + "3. low": "84.0016", + "4. close": "84.5800", + "5. volume": "1557070" + }, + "2019-03-06": { + "1. open": "85.3500", + "2. high": "85.4900", + "3. low": "84.5100", + "4. close": "85.2500", + "5. volume": "1967900" + }, + "2019-03-05": { + "1. open": "85.5000", + "2. high": "85.5000", + "3. low": "84.5300", + "4. close": "85.2600", + "5. volume": "1713690" + }, + "2019-03-04": { + "1. open": "86.1500", + "2. high": "86.5900", + "3. low": "84.2900", + "4. close": "85.2300", + "5. volume": "1850096" + }, + "2019-03-01": { + "1. open": "85.0000", + "2. high": "85.9900", + "3. low": "84.7100", + "4. close": "85.9000", + "5. volume": "1679390" + }, + "2019-02-28": { + "1. open": "84.6000", + "2. high": "84.9500", + "3. low": "83.9800", + "4. close": "84.4100", + "5. volume": "1650113" + }, + "2019-02-27": { + "1. open": "84.5000", + "2. high": "85.4700", + "3. low": "84.1700", + "4. close": "84.8200", + "5. volume": "1595140" + }, + "2019-02-26": { + "1. open": "83.2000", + "2. high": "84.8500", + "3. low": "83.1100", + "4. close": "84.6400", + "5. volume": "2164701" + }, + "2019-02-25": { + "1. open": "83.3200", + "2. high": "84.7100", + "3. low": "83.0000", + "4. close": "83.0800", + "5. volume": "2405180" + }, + "2019-02-22": { + "1. open": "84.1400", + "2. high": "86.0100", + "3. low": "81.6000", + "4. close": "82.4600", + "5. volume": "4069922" + }, + "2019-02-21": { + "1. open": "81.4600", + "2. high": "82.0000", + "3. low": "80.0400", + "4. close": "81.7500", + "5. volume": "2878289" + }, + "2019-02-20": { + "1. open": "81.0000", + "2. high": "81.6500", + "3. low": "80.7800", + "4. close": "81.0800", + "5. volume": "1883710" + }, + "2019-02-19": { + "1. open": "81.3300", + "2. high": "81.4800", + "3. low": "80.5088", + "4. close": "80.6600", + "5. volume": "1807558" + }, + "2019-02-15": { + "1. open": "79.8900", + "2. high": "80.4900", + "3. low": "79.4000", + "4. close": "80.3800", + "5. volume": "1694251" + }, + "2019-02-14": { + "1. open": "78.8600", + "2. high": "79.4700", + "3. low": "78.4700", + "4. close": "79.0200", + "5. volume": "2388116" + }, + "2019-02-13": { + "1. open": "78.9800", + "2. high": "79.8300", + "3. low": "78.7300", + "4. close": "78.9000", + "5. volume": "1444531" + }, + "2019-02-12": { + "1. open": "78.4500", + "2. high": "78.9100", + "3. low": "78.1100", + "4. close": "78.3200", + "5. volume": "1895330" + }, + "2019-02-11": { + "1. open": "77.1300", + "2. high": "78.2900", + "3. low": "77.0000", + "4. close": "78.0100", + "5. volume": "1873546" + }, + "2019-02-08": { + "1. open": "75.8000", + "2. high": "77.0700", + "3. low": "75.5400", + "4. close": "76.8600", + "5. volume": "1897245" + }, + "2019-02-07": { + "1. open": "76.5100", + "2. high": "76.7699", + "3. low": "75.2600", + "4. close": "76.3000", + "5. volume": "1124470" + }, + "2019-02-06": { + "1. open": "75.6400", + "2. high": "77.0850", + "3. low": "74.7200", + "4. close": "77.0500", + "5. volume": "1797130" + }, + "2019-02-05": { + "1. open": "75.8500", + "2. high": "75.9400", + "3. low": "74.8800", + "4. close": "75.6400", + "5. volume": "1713393" + }, + "2019-02-04": { + "1. open": "75.2600", + "2. high": "75.6167", + "3. low": "74.6200", + "4. close": "75.3900", + "5. volume": "1570215" + }, + "2019-02-01": { + "1. open": "74.3500", + "2. high": "75.5800", + "3. low": "74.1400", + "4. close": "75.1800", + "5. volume": "3211716" + }, + "2019-01-31": { + "1. open": "73.4100", + "2. high": "74.1059", + "3. low": "73.2000", + "4. close": "74.0200", + "5. volume": "2316170" + }, + "2019-01-30": { + "1. open": "72.1000", + "2. high": "73.5600", + "3. low": "71.2700", + "4. close": "73.3000", + "5. volume": "1737695" + }, + "2019-01-29": { + "1. open": "72.5600", + "2. high": "72.7900", + "3. low": "71.6000", + "4. close": "71.6500", + "5. volume": "1440695" + }, + "2019-01-28": { + "1. open": "71.1300", + "2. high": "72.2900", + "3. low": "70.7100", + "4. close": "72.2900", + "5. volume": "2081606" + }, + "2019-01-25": { + "1. open": "71.5400", + "2. high": "71.8300", + "3. low": "70.7000", + "4. close": "71.0700", + "5. volume": "2495987" + }, + "2019-01-24": { + "1. open": "67.9400", + "2. high": "71.1800", + "3. low": "67.9350", + "4. close": "70.6500", + "5. volume": "3327590" + }, + "2019-01-23": { + "1. open": "68.2300", + "2. high": "68.5050", + "3. low": "66.9600", + "4. close": "67.6200", + "5. volume": "1933943" + }, + "2019-01-22": { + "1. open": "69.3200", + "2. high": "69.3900", + "3. low": "67.4200", + "4. close": "67.8000", + "5. volume": "2487627" + }, + "2019-01-18": { + "1. open": "69.5200", + "2. high": "70.2000", + "3. low": "68.8700", + "4. close": "69.5800", + "5. volume": "2418456" + }, + "2019-01-17": { + "1. open": "69.0500", + "2. high": "69.2882", + "3. low": "67.8200", + "4. close": "69.2200", + "5. volume": "2160924" + }, + "2019-01-16": { + "1. open": "68.5100", + "2. high": "69.4000", + "3. low": "67.8800", + "4. close": "69.0500", + "5. volume": "1514141" + }, + "2019-01-15": { + "1. open": "67.4100", + "2. high": "68.5200", + "3. low": "67.2900", + "4. close": "68.5100", + "5. volume": "1193835" + }, + "2019-01-14": { + "1. open": "67.1800", + "2. high": "67.7100", + "3. low": "66.5500", + "4. close": "67.3100", + "5. volume": "1421919" + }, + "2019-01-11": { + "1. open": "66.8900", + "2. high": "67.5900", + "3. low": "66.6200", + "4. close": "67.2400", + "5. volume": "1168056" + }, + "2019-01-10": { + "1. open": "66.8500", + "2. high": "67.2900", + "3. low": "66.3000", + "4. close": "67.2600", + "5. volume": "1136830" + }, + "2019-01-09": { + "1. open": "65.9900", + "2. high": "67.2800", + "3. low": "65.5100", + "4. close": "67.0700", + "5. volume": "1029186" + }, + "2019-01-08": { + "1. open": "65.0400", + "2. high": "65.8800", + "3. low": "64.1300", + "4. close": "65.6500", + "5. volume": "1448668" + }, + "2019-01-07": { + "1. open": "61.9900", + "2. high": "64.6600", + "3. low": "61.8700", + "4. close": "64.4900", + "5. volume": "2224848" + }, + "2019-01-04": { + "1. open": "59.3600", + "2. high": "61.9500", + "3. low": "59.0200", + "4. close": "61.9500", + "5. volume": "1737018" + }, + "2019-01-03": { + "1. open": "60.6800", + "2. high": "61.4800", + "3. low": "58.2400", + "4. close": "58.3200", + "5. volume": "1216355" + }, + "2019-01-02": { + "1. open": "61.1700", + "2. high": "61.9100", + "3. low": "60.6300", + "4. close": "61.4200", + "5. volume": "1021045" + }, + "2018-12-31": { + "1. open": "60.7300", + "2. high": "62.0800", + "3. low": "60.7100", + "4. close": "62.0800", + "5. volume": "1547120" + }, + "2018-12-28": { + "1. open": "59.8300", + "2. high": "60.8450", + "3. low": "59.2400", + "4. close": "60.1300", + "5. volume": "1097622" + }, + "2018-12-27": { + "1. open": "57.9800", + "2. high": "59.4500", + "3. low": "57.1500", + "4. close": "59.4500", + "5. volume": "1095194" + }, + "2018-12-26": { + "1. open": "56.3600", + "2. high": "58.7100", + "3. low": "56.1100", + "4. close": "58.7000", + "5. volume": "1026478" + }, + "2018-12-24": { + "1. open": "56.8400", + "2. high": "57.0600", + "3. low": "55.9144", + "4. close": "56.0400", + "5. volume": "779707" + }, + "2018-12-21": { + "1. open": "58.9200", + "2. high": "59.9900", + "3. low": "57.0400", + "4. close": "57.1300", + "5. volume": "3179368" + }, + "2018-12-20": { + "1. open": "59.9800", + "2. high": "60.5100", + "3. low": "57.7300", + "4. close": "58.5700", + "5. volume": "1802593" + }, + "2018-12-19": { + "1. open": "60.9400", + "2. high": "61.9200", + "3. low": "59.4100", + "4. close": "60.0700", + "5. volume": "2197441" + }, + "2018-12-18": { + "1. open": "60.3800", + "2. high": "61.3500", + "3. low": "60.2700", + "4. close": "60.7200", + "5. volume": "2051702" + }, + "2018-12-17": { + "1. open": "61.3300", + "2. high": "61.3300", + "3. low": "59.5700", + "4. close": "59.9000", + "5. volume": "1914563" + }, + "2018-12-14": { + "1. open": "60.1300", + "2. high": "61.5400", + "3. low": "60.0400", + "4. close": "61.4900", + "5. volume": "2596386" + }, + "2018-12-13": { + "1. open": "60.7700", + "2. high": "61.1700", + "3. low": "59.7100", + "4. close": "60.6200", + "5. volume": "1565728" + }, + "2018-12-12": { + "1. open": "60.5500", + "2. high": "61.3700", + "3. low": "60.2300", + "4. close": "60.6700", + "5. volume": "1270076" + }, + "2018-12-11": { + "1. open": "60.6600", + "2. high": "60.7700", + "3. low": "59.2000", + "4. close": "59.5300", + "5. volume": "968011" + }, + "2018-12-10": { + "1. open": "58.5900", + "2. high": "60.0000", + "3. low": "58.1700", + "4. close": "59.6100", + "5. volume": "1128331" + }, + "2018-12-07": { + "1. open": "60.6500", + "2. high": "60.9350", + "3. low": "58.2500", + "4. close": "58.6800", + "5. volume": "1296038" + }, + "2018-12-06": { + "1. open": "59.7900", + "2. high": "60.8500", + "3. low": "59.4900", + "4. close": "60.7100", + "5. volume": "1446636" + }, + "2018-12-04": { + "1. open": "62.1900", + "2. high": "62.4800", + "3. low": "60.5700", + "4. close": "60.9800", + "5. volume": "1543711" + }, + "2018-12-03": { + "1. open": "62.6900", + "2. high": "63.0900", + "3. low": "61.9500", + "4. close": "62.4100", + "5. volume": "1259448" + }, + "2018-11-30": { + "1. open": "61.5200", + "2. high": "61.8700", + "3. low": "61.0300", + "4. close": "61.8200", + "5. volume": "1765128" + }, + "2018-11-29": { + "1. open": "61.3800", + "2. high": "61.8800", + "3. low": "60.9800", + "4. close": "61.5200", + "5. volume": "1793495" + }, + "2018-11-28": { + "1. open": "59.5100", + "2. high": "61.5800", + "3. low": "59.1500", + "4. close": "61.5000", + "5. volume": "1822651" + }, + "2018-11-27": { + "1. open": "58.2900", + "2. high": "59.7900", + "3. low": "58.0400", + "4. close": "59.4000", + "5. volume": "2611789" + }, + "2018-11-26": { + "1. open": "57.2800", + "2. high": "58.6200", + "3. low": "56.8500", + "4. close": "58.5300", + "5. volume": "2070619" + }, + "2018-11-23": { + "1. open": "56.5700", + "2. high": "57.3400", + "3. low": "56.4700", + "4. close": "56.5800", + "5. volume": "818944" + }, + "2018-11-21": { + "1. open": "57.5200", + "2. high": "59.0000", + "3. low": "56.8500", + "4. close": "57.3300", + "5. volume": "4279325" + }, + "2018-11-20": { + "1. open": "54.7200", + "2. high": "55.2800", + "3. low": "53.2100", + "4. close": "54.3500", + "5. volume": "3043037" + }, + "2018-11-19": { + "1. open": "57.9300", + "2. high": "58.1300", + "3. low": "55.5400", + "4. close": "55.5700", + "5. volume": "2814716" + }, + "2018-11-16": { + "1. open": "58.3700", + "2. high": "58.8000", + "3. low": "57.7650", + "4. close": "57.9900", + "5. volume": "1655637" + }, + "2018-11-15": { + "1. open": "57.3500", + "2. high": "58.8200", + "3. low": "57.1400", + "4. close": "58.7300", + "5. volume": "1239077" + }, + "2018-11-14": { + "1. open": "58.4700", + "2. high": "58.9000", + "3. low": "57.0800", + "4. close": "57.4600", + "5. volume": "1421628" + }, + "2018-11-13": { + "1. open": "58.1600", + "2. high": "59.1700", + "3. low": "57.7200", + "4. close": "57.8500", + "5. volume": "1121679" + }, + "2018-11-12": { + "1. open": "58.8000", + "2. high": "58.9900", + "3. low": "57.9400", + "4. close": "58.1500", + "5. volume": "1414638" + }, + "2018-11-09": { + "1. open": "60.4000", + "2. high": "60.5100", + "3. low": "58.2800", + "4. close": "59.1900", + "5. volume": "1992152" + }, + "2018-11-08": { + "1. open": "60.8900", + "2. high": "61.4800", + "3. low": "60.5200", + "4. close": "60.8100", + "5. volume": "1621768" + }, + "2018-11-07": { + "1. open": "59.0500", + "2. high": "60.8000", + "3. low": "58.5500", + "4. close": "60.6700", + "5. volume": "3037924" + }, + "2018-11-06": { + "1. open": "58.2000", + "2. high": "59.1373", + "3. low": "58.2000", + "4. close": "58.7000", + "5. volume": "2699547" + }, + "2018-11-05": { + "1. open": "57.1900", + "2. high": "58.7000", + "3. low": "56.3500", + "4. close": "58.3400", + "5. volume": "47677813" + }, + "2018-11-02": { + "1. open": "57.8400", + "2. high": "58.0800", + "3. low": "56.2200", + "4. close": "57.1800", + "5. volume": "2954182" + }, + "2018-11-01": { + "1. open": "57.6400", + "2. high": "57.8000", + "3. low": "56.0500", + "4. close": "57.5600", + "5. volume": "3626044" + }, + "2018-10-31": { + "1. open": "55.3200", + "2. high": "57.7000", + "3. low": "54.7600", + "4. close": "57.0800", + "5. volume": "5419600" + }, + "2018-10-30": { + "1. open": "56.4100", + "2. high": "57.5500", + "3. low": "55.8800", + "4. close": "57.1300", + "5. volume": "1104192" + }, + "2018-10-29": { + "1. open": "59.4500", + "2. high": "59.6500", + "3. low": "55.6300", + "4. close": "56.5100", + "5. volume": "833055" + }, + "2018-10-26": { + "1. open": "58.2400", + "2. high": "59.7400", + "3. low": "57.3700", + "4. close": "58.5300", + "5. volume": "1059284" + }, + "2018-10-25": { + "1. open": "58.1500", + "2. high": "59.7300", + "3. low": "58.1500", + "4. close": "59.3800", + "5. volume": "1512978" + }, + "2018-10-24": { + "1. open": "61.5700", + "2. high": "61.7400", + "3. low": "58.3800", + "4. close": "58.4900", + "5. volume": "890810" + }, + "2018-10-23": { + "1. open": "61.1700", + "2. high": "62.0600", + "3. low": "60.1007", + "4. close": "61.6100", + "5. volume": "684178" + }, + "2018-10-22": { + "1. open": "62.0200", + "2. high": "62.5648", + "3. low": "61.4201", + "4. close": "61.9400", + "5. volume": "921245" + }, + "2018-10-19": { + "1. open": "63.4400", + "2. high": "63.6800", + "3. low": "61.6600", + "4. close": "61.7800", + "5. volume": "888560" + }, + "2018-10-18": { + "1. open": "64.5000", + "2. high": "65.0400", + "3. low": "62.6400", + "4. close": "63.0700", + "5. volume": "1052062" + }, + "2018-10-17": { + "1. open": "63.1300", + "2. high": "63.4200", + "3. low": "61.3500", + "4. close": "63.2300", + "5. volume": "1657282" + }, + "2018-10-16": { + "1. open": "62.0000", + "2. high": "63.1200", + "3. low": "61.4900", + "4. close": "63.0800", + "5. volume": "1670845" + }, + "2018-10-15": { + "1. open": "62.0000", + "2. high": "62.0400", + "3. low": "61.1300", + "4. close": "61.4700", + "5. volume": "788115" + }, + "2018-10-12": { + "1. open": "61.8300", + "2. high": "62.3300", + "3. low": "60.5900", + "4. close": "62.0200", + "5. volume": "1418813" + }, + "2018-10-11": { + "1. open": "60.6300", + "2. high": "61.8800", + "3. low": "60.2000", + "4. close": "60.4400", + "5. volume": "1049791" + }, + "2018-10-10": { + "1. open": "64.4600", + "2. high": "64.4900", + "3. low": "61.3100", + "4. close": "61.3900", + "5. volume": "1212098" + }, + "2018-10-09": { + "1. open": "63.7700", + "2. high": "64.6400", + "3. low": "63.4400", + "4. close": "64.4600", + "5. volume": "767901" + }, + "2018-10-08": { + "1. open": "64.8700", + "2. high": "64.8700", + "3. low": "62.8200", + "4. close": "63.9700", + "5. volume": "587307" + }, + "2018-10-05": { + "1. open": "65.4900", + "2. high": "66.5000", + "3. low": "64.6800", + "4. close": "65.2000", + "5. volume": "1233689" + }, + "2018-10-04": { + "1. open": "66.0100", + "2. high": "66.0200", + "3. low": "64.7500", + "4. close": "65.4900", + "5. volume": "1332740" + }, + "2018-10-03": { + "1. open": "66.1100", + "2. high": "66.2800", + "3. low": "65.7000", + "4. close": "66.1100", + "5. volume": "549318" + }, + "2018-10-02": { + "1. open": "65.9500", + "2. high": "66.2900", + "3. low": "65.3300", + "4. close": "65.7900", + "5. volume": "798547" + }, + "2018-10-01": { + "1. open": "66.7000", + "2. high": "67.0000", + "3. low": "65.8200", + "4. close": "66.1100", + "5. volume": "920661" + }, + "2018-09-28": { + "1. open": "65.6900", + "2. high": "66.8300", + "3. low": "65.6900", + "4. close": "66.2800", + "5. volume": "1161896" + }, + "2018-09-27": { + "1. open": "65.0500", + "2. high": "65.7100", + "3. low": "65.0500", + "4. close": "65.6500", + "5. volume": "817017" + }, + "2018-09-26": { + "1. open": "65.8900", + "2. high": "66.3700", + "3. low": "64.8000", + "4. close": "64.9500", + "5. volume": "696786" + }, + "2018-09-25": { + "1. open": "64.9500", + "2. high": "65.8000", + "3. low": "64.8750", + "4. close": "65.5100", + "5. volume": "1289082" + }, + "2018-09-24": { + "1. open": "64.3900", + "2. high": "64.9200", + "3. low": "63.9001", + "4. close": "64.9100", + "5. volume": "1855110" + }, + "2018-09-21": { + "1. open": "64.9600", + "2. high": "65.9000", + "3. low": "64.5900", + "4. close": "64.6300", + "5. volume": "1815502" + }, + "2018-09-20": { + "1. open": "65.4000", + "2. high": "65.4400", + "3. low": "64.8100", + "4. close": "64.8600", + "5. volume": "1479894" + }, + "2018-09-19": { + "1. open": "65.3900", + "2. high": "65.6800", + "3. low": "64.5600", + "4. close": "64.9300", + "5. volume": "1388397" + }, + "2018-09-18": { + "1. open": "64.2200", + "2. high": "65.4300", + "3. low": "64.2200", + "4. close": "65.2000", + "5. volume": "1405743" + }, + "2018-09-17": { + "1. open": "65.8000", + "2. high": "65.9500", + "3. low": "64.0900", + "4. close": "64.1400", + "5. volume": "893300" + }, + "2018-09-14": { + "1. open": "66.4000", + "2. high": "66.6700", + "3. low": "65.3700", + "4. close": "65.8000", + "5. volume": "1171219" + }, + "2018-09-13": { + "1. open": "66.4900", + "2. high": "67.0800", + "3. low": "66.1800", + "4. close": "66.4000", + "5. volume": "1091151" + }, + "2018-09-12": { + "1. open": "66.5500", + "2. high": "66.6250", + "3. low": "65.1100", + "4. close": "66.1300", + "5. volume": "1051578" + }, + "2018-09-11": { + "1. open": "65.9200", + "2. high": "66.5700", + "3. low": "65.8450", + "4. close": "66.5000", + "5. volume": "667923" + }, + "2018-09-10": { + "1. open": "66.0000", + "2. high": "66.3000", + "3. low": "65.6650", + "4. close": "66.0900", + "5. volume": "753333" + }, + "2018-09-07": { + "1. open": "65.5400", + "2. high": "66.0800", + "3. low": "65.3300", + "4. close": "65.6500", + "5. volume": "852330" + }, + "2018-09-06": { + "1. open": "65.6000", + "2. high": "66.3300", + "3. low": "65.3450", + "4. close": "65.7400", + "5. volume": "961136" + }, + "2018-09-05": { + "1. open": "65.5200", + "2. high": "65.7800", + "3. low": "64.7501", + "4. close": "65.5500", + "5. volume": "1376705" + }, + "2018-09-04": { + "1. open": "64.9000", + "2. high": "65.6300", + "3. low": "64.3500", + "4. close": "65.4800", + "5. volume": "1160131" + }, + "2018-08-31": { + "1. open": "64.3900", + "2. high": "65.0150", + "3. low": "64.3400", + "4. close": "64.8900", + "5. volume": "761102" + }, + "2018-08-30": { + "1. open": "64.4000", + "2. high": "64.9600", + "3. low": "64.1400", + "4. close": "64.3200", + "5. volume": "800506" + }, + "2018-08-29": { + "1. open": "64.3300", + "2. high": "64.7200", + "3. low": "64.0400", + "4. close": "64.4500", + "5. volume": "608945" + }, + "2018-08-28": { + "1. open": "64.5300", + "2. high": "64.8000", + "3. low": "63.6600", + "4. close": "64.1100", + "5. volume": "906307" + }, + "2018-08-27": { + "1. open": "63.2300", + "2. high": "64.5400", + "3. low": "63.2300", + "4. close": "64.5200", + "5. volume": "1002403" + }, + "2018-08-24": { + "1. open": "62.9900", + "2. high": "63.5000", + "3. low": "62.5900", + "4. close": "62.8900", + "5. volume": "1719892" + }, + "2018-08-23": { + "1. open": "64.3500", + "2. high": "65.0400", + "3. low": "62.8900", + "4. close": "62.9700", + "5. volume": "1743053" + }, + "2018-08-22": { + "1. open": "69.5100", + "2. high": "70.4000", + "3. low": "63.8600", + "4. close": "64.1700", + "5. volume": "4895436" + }, + "2018-08-21": { + "1. open": "60.3000", + "2. high": "60.7000", + "3. low": "60.0000", + "4. close": "60.4400", + "5. volume": "1393437" + }, + "2018-08-20": { + "1. open": "59.9500", + "2. high": "60.5100", + "3. low": "59.8300", + "4. close": "60.1900", + "5. volume": "1299188" + }, + "2018-08-17": { + "1. open": "59.6900", + "2. high": "59.8950", + "3. low": "59.0500", + "4. close": "59.8200", + "5. volume": "830560" + }, + "2018-08-16": { + "1. open": "59.1500", + "2. high": "60.3600", + "3. low": "59.1200", + "4. close": "59.6400", + "5. volume": "1152695" + }, + "2018-08-15": { + "1. open": "60.2400", + "2. high": "60.4400", + "3. low": "58.8900", + "4. close": "58.9300", + "5. volume": "1462211" + }, + "2018-08-14": { + "1. open": "60.0000", + "2. high": "61.0700", + "3. low": "59.4500", + "4. close": "60.4900", + "5. volume": "1262017" + }, + "2018-08-13": { + "1. open": "59.9000", + "2. high": "60.6400", + "3. low": "59.7050", + "4. close": "59.7900", + "5. volume": "999744" + }, + "2018-08-10": { + "1. open": "60.0000", + "2. high": "60.2200", + "3. low": "59.6601", + "4. close": "59.9300", + "5. volume": "546987" + }, + "2018-08-09": { + "1. open": "60.4500", + "2. high": "61.2000", + "3. low": "60.1500", + "4. close": "60.2500", + "5. volume": "884752" + }, + "2018-08-08": { + "1. open": "60.5300", + "2. high": "60.5700", + "3. low": "59.8800", + "4. close": "60.4600", + "5. volume": "495256" + }, + "2018-08-07": { + "1. open": "60.1700", + "2. high": "60.5800", + "3. low": "60.1500", + "4. close": "60.3900", + "5. volume": "591742" + }, + "2018-08-06": { + "1. open": "59.4300", + "2. high": "60.3450", + "3. low": "59.4300", + "4. close": "60.1300", + "5. volume": "685350" + }, + "2018-08-03": { + "1. open": "59.6600", + "2. high": "59.8297", + "3. low": "58.7200", + "4. close": "59.3100", + "5. volume": "664697" + }, + "2018-08-02": { + "1. open": "58.4000", + "2. high": "59.9000", + "3. low": "58.2400", + "4. close": "59.6900", + "5. volume": "624812" + }, + "2018-08-01": { + "1. open": "58.0000", + "2. high": "58.8700", + "3. low": "58.0000", + "4. close": "58.7400", + "5. volume": "657846" + }, + "2018-07-31": { + "1. open": "57.7300", + "2. high": "58.6600", + "3. low": "57.0100", + "4. close": "58.0000", + "5. volume": "830005" + }, + "2018-07-30": { + "1. open": "59.1200", + "2. high": "59.4700", + "3. low": "57.3800", + "4. close": "57.4600", + "5. volume": "846844" + }, + "2018-07-27": { + "1. open": "60.5600", + "2. high": "60.8695", + "3. low": "58.9500", + "4. close": "59.1600", + "5. volume": "580828" + }, + "2018-07-26": { + "1. open": "59.6300", + "2. high": "60.4900", + "3. low": "59.5700", + "4. close": "60.4100", + "5. volume": "898530" + }, + "2018-07-25": { + "1. open": "59.2100", + "2. high": "59.9300", + "3. low": "59.1695", + "4. close": "59.6300", + "5. volume": "966028" + }, + "2018-07-24": { + "1. open": "60.1500", + "2. high": "60.3900", + "3. low": "58.7800", + "4. close": "59.1600", + "5. volume": "525948" + }, + "2018-07-23": { + "1. open": "60.4000", + "2. high": "60.4000", + "3. low": "59.4250", + "4. close": "59.6100", + "5. volume": "768769" + }, + "2018-07-20": { + "1. open": "61.0200", + "2. high": "61.1700", + "3. low": "60.4500", + "4. close": "60.5900", + "5. volume": "424958" + }, + "2018-07-19": { + "1. open": "60.8000", + "2. high": "61.1800", + "3. low": "60.6500", + "4. close": "60.9200", + "5. volume": "679876" + }, + "2018-07-18": { + "1. open": "60.5400", + "2. high": "61.2500", + "3. low": "60.1400", + "4. close": "60.7100", + "5. volume": "454628" + }, + "2018-07-17": { + "1. open": "59.5800", + "2. high": "60.4700", + "3. low": "59.2101", + "4. close": "60.3000", + "5. volume": "290741" + }, + "2018-07-16": { + "1. open": "60.0000", + "2. high": "60.1643", + "3. low": "59.4400", + "4. close": "59.6200", + "5. volume": "446480" + }, + "2018-07-13": { + "1. open": "60.1700", + "2. high": "60.5100", + "3. low": "59.7700", + "4. close": "59.9700", + "5. volume": "489172" + }, + "2018-07-12": { + "1. open": "59.9500", + "2. high": "60.3100", + "3. low": "59.8300", + "4. close": "60.0800", + "5. volume": "792030" + }, + "2018-07-11": { + "1. open": "60.1900", + "2. high": "60.4100", + "3. low": "59.6400", + "4. close": "59.7400", + "5. volume": "1123408" + }, + "2018-07-10": { + "1. open": "60.3900", + "2. high": "60.8200", + "3. low": "60.1900", + "4. close": "60.4200", + "5. volume": "606887" + }, + "2018-07-09": { + "1. open": "60.0000", + "2. high": "60.3600", + "3. low": "59.7300", + "4. close": "60.1400", + "5. volume": "982178" + }, + "2018-07-06": { + "1. open": "59.5000", + "2. high": "60.0200", + "3. low": "59.4800", + "4. close": "59.8300", + "5. volume": "685992" + }, + "2018-07-05": { + "1. open": "59.6400", + "2. high": "59.6800", + "3. low": "58.9300", + "4. close": "59.5000", + "5. volume": "774099" + }, + "2018-07-03": { + "1. open": "59.9200", + "2. high": "59.9200", + "3. low": "59.2050", + "4. close": "59.4500", + "5. volume": "461827" + }, + "2018-07-02": { + "1. open": "58.5500", + "2. high": "59.7800", + "3. low": "58.5100", + "4. close": "59.6800", + "5. volume": "648126" + }, + "2018-06-29": { + "1. open": "59.2000", + "2. high": "59.8500", + "3. low": "59.0100", + "4. close": "59.0300", + "5. volume": "868953" + }, + "2018-06-28": { + "1. open": "58.2900", + "2. high": "59.2400", + "3. low": "58.1700", + "4. close": "59.0700", + "5. volume": "762059" + }, + "2018-06-27": { + "1. open": "59.5500", + "2. high": "59.7300", + "3. low": "58.5300", + "4. close": "58.5500", + "5. volume": "682313" + }, + "2018-06-26": { + "1. open": "58.8700", + "2. high": "59.8900", + "3. low": "58.8700", + "4. close": "59.3600", + "5. volume": "1013779" + }, + "2018-06-25": { + "1. open": "59.8000", + "2. high": "59.8114", + "3. low": "58.3400", + "4. close": "58.7400", + "5. volume": "962517" + }, + "2018-06-22": { + "1. open": "60.6500", + "2. high": "60.6500", + "3. low": "60.0750", + "4. close": "60.1000", + "5. volume": "1384042" + }, + "2018-06-21": { + "1. open": "60.7900", + "2. high": "60.9700", + "3. low": "60.2700", + "4. close": "60.5300", + "5. volume": "892578" + }, + "2018-06-20": { + "1. open": "61.5700", + "2. high": "61.7900", + "3. low": "60.8400", + "4. close": "60.9800", + "5. volume": "800234" + }, + "2018-06-19": { + "1. open": "61.2000", + "2. high": "61.3600", + "3. low": "60.1800", + "4. close": "61.2400", + "5. volume": "1179657" + }, + "2018-06-18": { + "1. open": "60.6200", + "2. high": "61.5100", + "3. low": "60.2000", + "4. close": "61.5000", + "5. volume": "779471" + }, + "2018-06-15": { + "1. open": "61.0800", + "2. high": "61.3100", + "3. low": "60.7600", + "4. close": "61.2300", + "5. volume": "2147602" + }, + "2018-06-14": { + "1. open": "61.5400", + "2. high": "61.7400", + "3. low": "61.0200", + "4. close": "61.2200", + "5. volume": "1275345" + }, + "2018-06-13": { + "1. open": "61.6100", + "2. high": "62.2100", + "3. low": "61.1900", + "4. close": "61.4000", + "5. volume": "1956509" + }, + "2018-06-12": { + "1. open": "61.6900", + "2. high": "61.8600", + "3. low": "61.3200", + "4. close": "61.6000", + "5. volume": "714411" + }, + "2018-06-11": { + "1. open": "60.9800", + "2. high": "61.8000", + "3. low": "60.8400", + "4. close": "61.6900", + "5. volume": "646565" + }, + "2018-06-08": { + "1. open": "60.2400", + "2. high": "61.1100", + "3. low": "60.1050", + "4. close": "60.9900", + "5. volume": "981830" + }, + "2018-06-07": { + "1. open": "61.9800", + "2. high": "62.0400", + "3. low": "60.0700", + "4. close": "60.4000", + "5. volume": "1465993" + }, + "2018-06-06": { + "1. open": "61.5500", + "2. high": "62.1900", + "3. low": "61.3800", + "4. close": "61.9200", + "5. volume": "1561673" + }, + "2018-06-05": { + "1. open": "61.2600", + "2. high": "61.7900", + "3. low": "61.1100", + "4. close": "61.3600", + "5. volume": "1148562" + }, + "2018-06-04": { + "1. open": "59.9900", + "2. high": "61.1100", + "3. low": "59.6600", + "4. close": "61.1100", + "5. volume": "2658609" + }, + "2018-06-01": { + "1. open": "59.4200", + "2. high": "59.8200", + "3. low": "58.5100", + "4. close": "59.8100", + "5. volume": "3214233" + }, + "2018-05-31": { + "1. open": "59.1400", + "2. high": "62.4100", + "3. low": "56.5100", + "4. close": "58.7400", + "5. volume": "14763845" + }, + "2018-05-30": { + "1. open": "53.3600", + "2. high": "53.7200", + "3. low": "52.9600", + "4. close": "52.9900", + "5. volume": "2803383" + }, + "2018-05-29": { + "1. open": "53.0100", + "2. high": "53.7500", + "3. low": "52.6700", + "4. close": "53.0300", + "5. volume": "1315654" + }, + "2018-05-25": { + "1. open": "53.4600", + "2. high": "53.6900", + "3. low": "53.1400", + "4. close": "53.3000", + "5. volume": "943086" + }, + "2018-05-24": { + "1. open": "53.6100", + "2. high": "53.9550", + "3. low": "53.1400", + "4. close": "53.4400", + "5. volume": "1201110" + }, + "2018-05-23": { + "1. open": "53.5300", + "2. high": "53.7400", + "3. low": "53.2350", + "4. close": "53.5900", + "5. volume": "1114045" + }, + "2018-05-22": { + "1. open": "54.2000", + "2. high": "54.3800", + "3. low": "53.7800", + "4. close": "53.8300", + "5. volume": "710593" + }, + "2018-05-21": { + "1. open": "54.1000", + "2. high": "54.5100", + "3. low": "53.7700", + "4. close": "54.0000", + "5. volume": "891367" + }, + "2018-05-18": { + "1. open": "53.8500", + "2. high": "54.4550", + "3. low": "53.7500", + "4. close": "53.8300", + "5. volume": "930040" + }, + "2018-05-17": { + "1. open": "53.5100", + "2. high": "53.9100", + "3. low": "53.4300", + "4. close": "53.7600", + "5. volume": "979549" + }, + "2018-05-16": { + "1. open": "53.5100", + "2. high": "53.9750", + "3. low": "53.3800", + "4. close": "53.5300", + "5. volume": "1066296" + }, + "2018-05-15": { + "1. open": "52.9800", + "2. high": "53.8100", + "3. low": "52.5529", + "4. close": "53.4500", + "5. volume": "1730910" + }, + "2018-05-14": { + "1. open": "53.8400", + "2. high": "54.2400", + "3. low": "53.2800", + "4. close": "53.4100", + "5. volume": "1428548" + }, + "2018-05-11": { + "1. open": "53.1000", + "2. high": "53.7900", + "3. low": "52.9100", + "4. close": "53.6400", + "5. volume": "1800550" + }, + "2018-05-10": { + "1. open": "53.3100", + "2. high": "53.7300", + "3. low": "53.0800", + "4. close": "53.0900", + "5. volume": "890766" + }, + "2018-05-09": { + "1. open": "52.8600", + "2. high": "53.2500", + "3. low": "52.5900", + "4. close": "53.1500", + "5. volume": "754695" + }, + "2018-05-08": { + "1. open": "52.2400", + "2. high": "52.9600", + "3. low": "52.2400", + "4. close": "52.7300", + "5. volume": "764645" + }, + "2018-05-07": { + "1. open": "52.5100", + "2. high": "52.7500", + "3. low": "52.2200", + "4. close": "52.2400", + "5. volume": "790361" + }, + "2018-05-04": { + "1. open": "51.6000", + "2. high": "52.5900", + "3. low": "51.2300", + "4. close": "52.4300", + "5. volume": "1048266" + }, + "2018-05-03": { + "1. open": "51.0800", + "2. high": "51.7500", + "3. low": "50.5900", + "4. close": "51.6300", + "5. volume": "1155447" + }, + "2018-05-02": { + "1. open": "51.4700", + "2. high": "51.7199", + "3. low": "51.0300", + "4. close": "51.2100", + "5. volume": "1733991" + }, + "2018-05-01": { + "1. open": "51.4700", + "2. high": "51.7600", + "3. low": "50.8800", + "4. close": "51.3500", + "5. volume": "1757393" + }, + "2018-04-30": { + "1. open": "52.1300", + "2. high": "52.4900", + "3. low": "51.6600", + "4. close": "51.6800", + "5. volume": "1736454" + }, + "2018-04-27": { + "1. open": "53.7900", + "2. high": "54.0000", + "3. low": "52.3100", + "4. close": "52.3200", + "5. volume": "1460878" + }, + "2018-04-26": { + "1. open": "53.5500", + "2. high": "54.2050", + "3. low": "53.2600", + "4. close": "53.7900", + "5. volume": "561693" + }, + "2018-04-25": { + "1. open": "53.3900", + "2. high": "53.7900", + "3. low": "52.6326", + "4. close": "53.5300", + "5. volume": "683140" + }, + "2018-04-24": { + "1. open": "54.3400", + "2. high": "54.8300", + "3. low": "53.2000", + "4. close": "53.6100", + "5. volume": "554508" + }, + "2018-04-23": { + "1. open": "53.7200", + "2. high": "54.5800", + "3. low": "53.7200", + "4. close": "54.2300", + "5. volume": "910040" + }, + "2018-04-20": { + "1. open": "54.0200", + "2. high": "54.4400", + "3. low": "53.5500", + "4. close": "53.5600", + "5. volume": "616662" + }, + "2018-04-19": { + "1. open": "54.3300", + "2. high": "54.5200", + "3. low": "53.7700", + "4. close": "54.1100", + "5. volume": "543402" + }, + "2018-04-18": { + "1. open": "54.6100", + "2. high": "55.0200", + "3. low": "54.3900", + "4. close": "54.5700", + "5. volume": "592419" + }, + "2018-04-17": { + "1. open": "53.9500", + "2. high": "54.8400", + "3. low": "53.7800", + "4. close": "54.5100", + "5. volume": "734189" + }, + "2018-04-16": { + "1. open": "54.2800", + "2. high": "54.3900", + "3. low": "53.6100", + "4. close": "53.8000", + "5. volume": "849403" + }, + "2018-04-13": { + "1. open": "54.0800", + "2. high": "54.7000", + "3. low": "53.8350", + "4. close": "53.8900", + "5. volume": "1198610" + }, + "2018-04-12": { + "1. open": "53.2700", + "2. high": "54.0600", + "3. low": "53.2700", + "4. close": "53.8400", + "5. volume": "795427" + }, + "2018-04-11": { + "1. open": "52.5900", + "2. high": "53.1900", + "3. low": "52.5600", + "4. close": "53.1100", + "5. volume": "673569" + }, + "2018-04-10": { + "1. open": "52.1100", + "2. high": "53.2500", + "3. low": "52.0600", + "4. close": "52.8300", + "5. volume": "916923" + }, + "2018-04-09": { + "1. open": "51.0800", + "2. high": "52.2300", + "3. low": "51.0050", + "4. close": "51.2900", + "5. volume": "681493" + }, + "2018-04-06": { + "1. open": "51.7200", + "2. high": "52.2600", + "3. low": "50.2500", + "4. close": "50.5700", + "5. volume": "758174" + }, + "2018-04-05": { + "1. open": "52.3300", + "2. high": "52.4100", + "3. low": "51.6100", + "4. close": "52.0500", + "5. volume": "726454" + }, + "2018-04-04": { + "1. open": "50.7100", + "2. high": "52.1250", + "3. low": "50.5500", + "4. close": "52.0200", + "5. volume": "767169" + }, + "2018-04-03": { + "1. open": "51.4300", + "2. high": "51.9900", + "3. low": "51.1500", + "4. close": "51.6300", + "5. volume": "966316" + }, + "2018-04-02": { + "1. open": "51.9900", + "2. high": "52.3200", + "3. low": "50.6600", + "4. close": "51.1400", + "5. volume": "771154" + }, + "2018-03-29": { + "1. open": "51.3600", + "2. high": "52.7800", + "3. low": "51.2650", + "4. close": "52.3900", + "5. volume": "602116" + }, + "2018-03-28": { + "1. open": "51.3400", + "2. high": "51.5800", + "3. low": "50.3900", + "4. close": "51.2300", + "5. volume": "795359" + }, + "2018-03-27": { + "1. open": "52.4500", + "2. high": "53.0900", + "3. low": "51.1100", + "4. close": "51.3400", + "5. volume": "843306" + }, + "2018-03-26": { + "1. open": "51.6800", + "2. high": "52.3000", + "3. low": "50.9000", + "4. close": "52.1900", + "5. volume": "704159" + }, + "2018-03-23": { + "1. open": "51.8200", + "2. high": "52.1700", + "3. low": "50.7700", + "4. close": "50.8100", + "5. volume": "654007" + }, + "2018-03-22": { + "1. open": "52.7100", + "2. high": "53.1500", + "3. low": "51.8700", + "4. close": "51.8900", + "5. volume": "691158" + }, + "2018-03-21": { + "1. open": "52.6900", + "2. high": "53.6800", + "3. low": "52.6900", + "4. close": "53.1600", + "5. volume": "1246406" + }, + "2018-03-20": { + "1. open": "52.6200", + "2. high": "53.0700", + "3. low": "52.4500", + "4. close": "52.7000", + "5. volume": "811778" + }, + "2018-03-19": { + "1. open": "53.1500", + "2. high": "53.3600", + "3. low": "52.1400", + "4. close": "52.6900", + "5. volume": "809224" + }, + "2018-03-16": { + "1. open": "53.4000", + "2. high": "53.7100", + "3. low": "53.2800", + "4. close": "53.3900", + "5. volume": "2121894" + }, + "2018-03-15": { + "1. open": "53.8200", + "2. high": "53.9700", + "3. low": "53.2400", + "4. close": "53.3800", + "5. volume": "1044703" + }, + "2018-03-14": { + "1. open": "54.0200", + "2. high": "54.1400", + "3. low": "53.3700", + "4. close": "53.5800", + "5. volume": "966369" + }, + "2018-03-13": { + "1. open": "54.6500", + "2. high": "55.1900", + "3. low": "53.7800", + "4. close": "53.8700", + "5. volume": "670119" + }, + "2018-03-12": { + "1. open": "54.1900", + "2. high": "55.2100", + "3. low": "54.1000", + "4. close": "54.6200", + "5. volume": "919424" + }, + "2018-03-09": { + "1. open": "53.0800", + "2. high": "54.1100", + "3. low": "52.8400", + "4. close": "54.0700", + "5. volume": "1178524" + }, + "2018-03-08": { + "1. open": "53.0000", + "2. high": "53.3290", + "3. low": "52.4100", + "4. close": "52.5900", + "5. volume": "933397" + }, + "2018-03-07": { + "1. open": "52.2700", + "2. high": "52.8700", + "3. low": "51.8400", + "4. close": "52.6100", + "5. volume": "1811342" + }, + "2018-03-06": { + "1. open": "51.2100", + "2. high": "52.8600", + "3. low": "51.2000", + "4. close": "52.5500", + "5. volume": "2284351" + }, + "2018-03-05": { + "1. open": "48.9900", + "2. high": "50.7150", + "3. low": "48.9100", + "4. close": "50.5400", + "5. volume": "1894380" + }, + "2018-03-02": { + "1. open": "47.0500", + "2. high": "50.0400", + "3. low": "47.0500", + "4. close": "49.4200", + "5. volume": "2951274" + }, + "2018-03-01": { + "1. open": "47.0400", + "2. high": "47.2000", + "3. low": "45.9800", + "4. close": "46.5800", + "5. volume": "801472" + }, + "2018-02-28": { + "1. open": "47.5400", + "2. high": "47.7900", + "3. low": "46.9500", + "4. close": "47.0100", + "5. volume": "647923" + }, + "2018-02-27": { + "1. open": "47.6000", + "2. high": "48.1600", + "3. low": "47.3240", + "4. close": "47.4300", + "5. volume": "1150575" + }, + "2018-02-26": { + "1. open": "46.5500", + "2. high": "47.9428", + "3. low": "46.4900", + "4. close": "47.7500", + "5. volume": "819283" + }, + "2018-02-23": { + "1. open": "45.8300", + "2. high": "46.3400", + "3. low": "45.5600", + "4. close": "46.2900", + "5. volume": "580699" + }, + "2018-02-22": { + "1. open": "45.8200", + "2. high": "46.0600", + "3. low": "45.3100", + "4. close": "45.5700", + "5. volume": "604549" + }, + "2018-02-21": { + "1. open": "45.8800", + "2. high": "46.2850", + "3. low": "45.5700", + "4. close": "45.5700", + "5. volume": "394436" + }, + "2018-02-20": { + "1. open": "45.5900", + "2. high": "46.0300", + "3. low": "45.5400", + "4. close": "45.7000", + "5. volume": "403075" + }, + "2018-02-16": { + "1. open": "45.9100", + "2. high": "46.0600", + "3. low": "45.5200", + "4. close": "45.8700", + "5. volume": "258363" + }, + "2018-02-15": { + "1. open": "45.5500", + "2. high": "46.0400", + "3. low": "45.1000", + "4. close": "45.9800", + "5. volume": "548199" + }, + "2018-02-14": { + "1. open": "44.0500", + "2. high": "45.5500", + "3. low": "43.9600", + "4. close": "45.3700", + "5. volume": "623479" + }, + "2018-02-13": { + "1. open": "43.7900", + "2. high": "44.5900", + "3. low": "43.6400", + "4. close": "44.4700", + "5. volume": "433519" + }, + "2018-02-12": { + "1. open": "43.5500", + "2. high": "44.3000", + "3. low": "43.4900", + "4. close": "44.0300", + "5. volume": "573761" + }, + "2018-02-09": { + "1. open": "44.2700", + "2. high": "44.5500", + "3. low": "42.1300", + "4. close": "43.2600", + "5. volume": "992451" + }, + "2018-02-08": { + "1. open": "45.2800", + "2. high": "45.2800", + "3. low": "43.8100", + "4. close": "43.8100", + "5. volume": "792364" + }, + "2018-02-07": { + "1. open": "44.9400", + "2. high": "45.5900", + "3. low": "44.7100", + "4. close": "45.2300", + "5. volume": "994115" + }, + "2018-02-06": { + "1. open": "43.9400", + "2. high": "45.3100", + "3. low": "43.0200", + "4. close": "45.1500", + "5. volume": "1114228" + }, + "2018-02-05": { + "1. open": "45.7600", + "2. high": "46.6550", + "3. low": "44.8300", + "4. close": "44.8400", + "5. volume": "974390" + }, + "2018-02-02": { + "1. open": "46.7000", + "2. high": "46.9200", + "3. low": "46.1200", + "4. close": "46.3800", + "5. volume": "561602" + }, + "2018-02-01": { + "1. open": "46.5300", + "2. high": "47.2300", + "3. low": "46.4600", + "4. close": "47.1500", + "5. volume": "628174" + }, + "2018-01-31": { + "1. open": "47.5000", + "2. high": "47.9500", + "3. low": "46.6400", + "4. close": "46.7200", + "5. volume": "799820" + }, + "2018-01-30": { + "1. open": "46.9800", + "2. high": "47.6600", + "3. low": "46.8500", + "4. close": "47.2000", + "5. volume": "997757" + }, + "2018-01-29": { + "1. open": "46.8000", + "2. high": "48.0300", + "3. low": "46.8000", + "4. close": "47.6500", + "5. volume": "1233099" + }, + "2018-01-26": { + "1. open": "46.0200", + "2. high": "46.5800", + "3. low": "45.8200", + "4. close": "46.5800", + "5. volume": "410098" + }, + "2018-01-25": { + "1. open": "46.3600", + "2. high": "46.4600", + "3. low": "45.5500", + "4. close": "45.7400", + "5. volume": "414813" + }, + "2018-01-24": { + "1. open": "46.5300", + "2. high": "46.9000", + "3. low": "45.9800", + "4. close": "46.0300", + "5. volume": "780146" + }, + "2018-01-23": { + "1. open": "46.5000", + "2. high": "46.6300", + "3. low": "46.3800", + "4. close": "46.5500", + "5. volume": "759783" + }, + "2018-01-22": { + "1. open": "46.2400", + "2. high": "46.4900", + "3. low": "45.9200", + "4. close": "46.4800", + "5. volume": "549840" + }, + "2018-01-19": { + "1. open": "45.8300", + "2. high": "46.4300", + "3. low": "45.8100", + "4. close": "46.3300", + "5. volume": "732060" + }, + "2018-01-18": { + "1. open": "45.9200", + "2. high": "46.1200", + "3. low": "45.6400", + "4. close": "45.7700", + "5. volume": "450760" + }, + "2018-01-17": { + "1. open": "44.9700", + "2. high": "46.0200", + "3. low": "44.8600", + "4. close": "46.0100", + "5. volume": "752719" + }, + "2018-01-16": { + "1. open": "45.0400", + "2. high": "45.1600", + "3. low": "44.4700", + "4. close": "44.7500", + "5. volume": "695137" + }, + "2018-01-12": { + "1. open": "44.9700", + "2. high": "45.0800", + "3. low": "44.6400", + "4. close": "44.8200", + "5. volume": "505320" + }, + "2018-01-11": { + "1. open": "44.4000", + "2. high": "44.9400", + "3. low": "44.2800", + "4. close": "44.9200", + "5. volume": "482328" + }, + "2018-01-10": { + "1. open": "45.0500", + "2. high": "45.1000", + "3. low": "44.2900", + "4. close": "44.3400", + "5. volume": "846446" + }, + "2018-01-09": { + "1. open": "44.7000", + "2. high": "45.7800", + "3. low": "44.6350", + "4. close": "45.1500", + "5. volume": "1105385" + }, + "2018-01-08": { + "1. open": "44.0500", + "2. high": "44.7100", + "3. low": "43.9800", + "4. close": "44.5700", + "5. volume": "869836" + }, + "2018-01-05": { + "1. open": "43.3100", + "2. high": "44.1200", + "3. low": "43.0300", + "4. close": "43.9200", + "5. volume": "1200473" + }, + "2018-01-04": { + "1. open": "42.9200", + "2. high": "43.2000", + "3. low": "42.5100", + "4. close": "42.9600", + "5. volume": "779297" + }, + "2018-01-03": { + "1. open": "42.1500", + "2. high": "42.8300", + "3. low": "42.0400", + "4. close": "42.7500", + "5. volume": "606847" + }, + "2018-01-02": { + "1. open": "41.9000", + "2. high": "42.2900", + "3. low": "41.5950", + "4. close": "42.1500", + "5. volume": "656049" + }, + "2017-12-29": { + "1. open": "42.1800", + "2. high": "42.4790", + "3. low": "41.5300", + "4. close": "41.6000", + "5. volume": "634428" + }, + "2017-12-28": { + "1. open": "41.7500", + "2. high": "42.2400", + "3. low": "41.5300", + "4. close": "42.1800", + "5. volume": "580899" + }, + "2017-12-27": { + "1. open": "41.5600", + "2. high": "41.7500", + "3. low": "41.3300", + "4. close": "41.5400", + "5. volume": "338069" + }, + "2017-12-26": { + "1. open": "41.8600", + "2. high": "42.0000", + "3. low": "41.5700", + "4. close": "41.6000", + "5. volume": "237826" + }, + "2017-12-22": { + "1. open": "42.2800", + "2. high": "42.6000", + "3. low": "41.6700", + "4. close": "42.0700", + "5. volume": "443956" + }, + "2017-12-21": { + "1. open": "42.9500", + "2. high": "43.1100", + "3. low": "42.5900", + "4. close": "42.6200", + "5. volume": "554213" + }, + "2017-12-20": { + "1. open": "43.1400", + "2. high": "43.3000", + "3. low": "42.6900", + "4. close": "42.9300", + "5. volume": "490595" + }, + "2017-12-19": { + "1. open": "43.3400", + "2. high": "43.4099", + "3. low": "42.9800", + "4. close": "43.0000", + "5. volume": "740683" + }, + "2017-12-18": { + "1. open": "43.1300", + "2. high": "43.1800", + "3. low": "42.7700", + "4. close": "43.0500", + "5. volume": "600146" + }, + "2017-12-15": { + "1. open": "42.1900", + "2. high": "42.8800", + "3. low": "41.7700", + "4. close": "42.6800", + "5. volume": "1652852" + }, + "2017-12-14": { + "1. open": "42.1000", + "2. high": "42.4500", + "3. low": "41.8400", + "4. close": "42.2300", + "5. volume": "1227478" + }, + "2017-12-13": { + "1. open": "41.8200", + "2. high": "42.3700", + "3. low": "41.7500", + "4. close": "41.8200", + "5. volume": "606285" + }, + "2017-12-12": { + "1. open": "42.3400", + "2. high": "42.3400", + "3. low": "41.8400", + "4. close": "42.0300", + "5. volume": "720844" + }, + "2017-12-11": { + "1. open": "43.2200", + "2. high": "43.3500", + "3. low": "42.1400", + "4. close": "42.2300", + "5. volume": "800477" + }, + "2017-12-08": { + "1. open": "42.7900", + "2. high": "43.5600", + "3. low": "42.2600", + "4. close": "43.3500", + "5. volume": "1803312" + }, + "2017-12-07": { + "1. open": "44.5000", + "2. high": "45.0800", + "3. low": "42.2800", + "4. close": "42.7200", + "5. volume": "2120724" + }, + "2017-12-06": { + "1. open": "42.0600", + "2. high": "42.2300", + "3. low": "41.6800", + "4. close": "42.0800", + "5. volume": "1150686" + }, + "2017-12-05": { + "1. open": "42.0000", + "2. high": "42.5900", + "3. low": "41.9600", + "4. close": "42.1900", + "5. volume": "949133" + }, + "2017-12-04": { + "1. open": "43.7000", + "2. high": "43.8700", + "3. low": "41.8400", + "4. close": "41.9000", + "5. volume": "787715" + }, + "2017-12-01": { + "1. open": "43.3700", + "2. high": "43.4700", + "3. low": "42.5000", + "4. close": "43.4600", + "5. volume": "584536" + }, + "2017-11-30": { + "1. open": "43.1600", + "2. high": "43.9400", + "3. low": "42.7300", + "4. close": "43.5000", + "5. volume": "1440558" + }, + "2017-11-29": { + "1. open": "44.6400", + "2. high": "44.6900", + "3. low": "43.0200", + "4. close": "43.1000", + "5. volume": "921495" + }, + "2017-11-28": { + "1. open": "45.0300", + "2. high": "45.0350", + "3. low": "44.6500", + "4. close": "44.7100", + "5. volume": "1309094" + }, + "2017-11-27": { + "1. open": "45.2200", + "2. high": "45.3200", + "3. low": "44.8101", + "4. close": "44.8800", + "5. volume": "694182" + }, + "2017-11-24": { + "1. open": "45.3000", + "2. high": "45.4600", + "3. low": "45.1600", + "4. close": "45.3400", + "5. volume": "154017" + }, + "2017-11-22": { + "1. open": "45.3300", + "2. high": "45.3550", + "3. low": "45.0450", + "4. close": "45.1900", + "5. volume": "379761" + }, + "2017-11-21": { + "1. open": "44.1700", + "2. high": "45.1500", + "3. low": "44.1700", + "4. close": "45.1500", + "5. volume": "578608" + }, + "2017-11-20": { + "1. open": "43.6800", + "2. high": "44.0400", + "3. low": "43.6800", + "4. close": "44.0100", + "5. volume": "997226" + }, + "2017-11-17": { + "1. open": "43.8300", + "2. high": "44.0100", + "3. low": "43.6100", + "4. close": "43.6200", + "5. volume": "435252" + }, + "2017-11-16": { + "1. open": "43.7300", + "2. high": "44.0400", + "3. low": "43.5700", + "4. close": "43.9000", + "5. volume": "549927" + }, + "2017-11-15": { + "1. open": "43.7200", + "2. high": "43.7600", + "3. low": "43.4700", + "4. close": "43.5800", + "5. volume": "527393" + }, + "2017-11-14": { + "1. open": "44.1100", + "2. high": "44.3000", + "3. low": "43.8700", + "4. close": "44.0000", + "5. volume": "456405" + }, + "2017-11-13": { + "1. open": "44.2800", + "2. high": "44.5000", + "3. low": "44.1850", + "4. close": "44.3200", + "5. volume": "883874" + }, + "2017-11-10": { + "1. open": "44.2800", + "2. high": "44.7050", + "3. low": "44.1900", + "4. close": "44.5600", + "5. volume": "417798" + }, + "2017-11-09": { + "1. open": "45.0900", + "2. high": "45.1900", + "3. low": "44.2400", + "4. close": "44.4800", + "5. volume": "517307" + }, + "2017-11-08": { + "1. open": "45.1800", + "2. high": "45.5100", + "3. low": "45.1800", + "4. close": "45.3900", + "5. volume": "830352" + }, + "2017-11-07": { + "1. open": "44.9800", + "2. high": "45.6500", + "3. low": "44.9000", + "4. close": "45.4100", + "5. volume": "827484" + }, + "2017-11-06": { + "1. open": "44.7600", + "2. high": "45.1050", + "3. low": "44.1100", + "4. close": "45.0800", + "5. volume": "700795" + }, + "2017-11-03": { + "1. open": "44.3700", + "2. high": "44.8600", + "3. low": "44.3300", + "4. close": "44.7800", + "5. volume": "821626" + }, + "2017-11-02": { + "1. open": "44.4300", + "2. high": "44.7600", + "3. low": "44.0400", + "4. close": "44.3600", + "5. volume": "578862" + }, + "2017-11-01": { + "1. open": "44.8400", + "2. high": "44.9400", + "3. low": "44.5500", + "4. close": "44.5700", + "5. volume": "519550" + }, + "2017-10-31": { + "1. open": "44.3100", + "2. high": "44.7900", + "3. low": "44.2810", + "4. close": "44.6700", + "5. volume": "759891" + }, + "2017-10-30": { + "1. open": "44.0000", + "2. high": "44.3300", + "3. low": "43.7400", + "4. close": "44.2500", + "5. volume": "789039" + }, + "2017-10-27": { + "1. open": "42.9900", + "2. high": "44.2900", + "3. low": "42.9300", + "4. close": "44.2900", + "5. volume": "854362" + }, + "2017-10-26": { + "1. open": "43.1600", + "2. high": "43.3200", + "3. low": "42.7900", + "4. close": "42.9900", + "5. volume": "631201" + }, + "2017-10-25": { + "1. open": "43.0000", + "2. high": "43.2400", + "3. low": "42.5300", + "4. close": "43.0700", + "5. volume": "449323" + }, + "2017-10-24": { + "1. open": "42.5200", + "2. high": "43.0000", + "3. low": "42.4300", + "4. close": "42.9900", + "5. volume": "355007" + }, + "2017-10-23": { + "1. open": "42.9400", + "2. high": "42.9900", + "3. low": "42.5000", + "4. close": "42.5300", + "5. volume": "314608" + }, + "2017-10-20": { + "1. open": "43.0200", + "2. high": "43.1900", + "3. low": "42.8400", + "4. close": "42.8600", + "5. volume": "436917" + }, + "2017-10-19": { + "1. open": "42.6500", + "2. high": "42.8600", + "3. low": "42.4000", + "4. close": "42.7500", + "5. volume": "292352" + }, + "2017-10-18": { + "1. open": "42.6400", + "2. high": "42.9600", + "3. low": "42.5000", + "4. close": "42.8500", + "5. volume": "455670" + }, + "2017-10-17": { + "1. open": "42.4800", + "2. high": "42.9900", + "3. low": "42.2800", + "4. close": "42.5000", + "5. volume": "841716" + }, + "2017-10-16": { + "1. open": "42.8100", + "2. high": "42.8200", + "3. low": "42.2850", + "4. close": "42.5000", + "5. volume": "676622" + }, + "2017-10-13": { + "1. open": "42.5200", + "2. high": "42.8500", + "3. low": "42.3900", + "4. close": "42.7200", + "5. volume": "492413" + }, + "2017-10-12": { + "1. open": "42.3200", + "2. high": "42.6400", + "3. low": "42.2200", + "4. close": "42.5300", + "5. volume": "378250" + }, + "2017-10-11": { + "1. open": "42.1200", + "2. high": "42.3700", + "3. low": "41.8700", + "4. close": "42.3700", + "5. volume": "344362" + }, + "2017-10-10": { + "1. open": "41.7900", + "2. high": "42.2950", + "3. low": "41.7600", + "4. close": "42.1700", + "5. volume": "404670" + }, + "2017-10-09": { + "1. open": "41.8000", + "2. high": "41.8850", + "3. low": "41.4600", + "4. close": "41.7600", + "5. volume": "349795" + }, + "2017-10-06": { + "1. open": "41.8100", + "2. high": "42.1000", + "3. low": "41.6850", + "4. close": "41.8000", + "5. volume": "489905" + }, + "2017-10-05": { + "1. open": "42.6500", + "2. high": "42.6500", + "3. low": "41.9500", + "4. close": "42.0100", + "5. volume": "478314" + }, + "2017-10-04": { + "1. open": "42.1700", + "2. high": "42.6000", + "3. low": "42.0600", + "4. close": "42.5500", + "5. volume": "1436002" + }, + "2017-10-03": { + "1. open": "42.1800", + "2. high": "42.4400", + "3. low": "41.6400", + "4. close": "42.2500", + "5. volume": "733031" + }, + "2017-10-02": { + "1. open": "41.6800", + "2. high": "42.2300", + "3. low": "41.5500", + "4. close": "42.2100", + "5. volume": "688588" + }, + "2017-09-29": { + "1. open": "41.3800", + "2. high": "41.7300", + "3. low": "41.3200", + "4. close": "41.6600", + "5. volume": "771371" + }, + "2017-09-28": { + "1. open": "40.6800", + "2. high": "41.3800", + "3. low": "40.6800", + "4. close": "41.3700", + "5. volume": "581888" + }, + "2017-09-27": { + "1. open": "40.0800", + "2. high": "40.9300", + "3. low": "40.0200", + "4. close": "40.8400", + "5. volume": "535589" + }, + "2017-09-26": { + "1. open": "40.1200", + "2. high": "40.3400", + "3. low": "39.5400", + "4. close": "39.7600", + "5. volume": "509774" + }, + "2017-09-25": { + "1. open": "40.3200", + "2. high": "40.4200", + "3. low": "39.7000", + "4. close": "39.9500", + "5. volume": "771257" + }, + "2017-09-22": { + "1. open": "40.5000", + "2. high": "40.7400", + "3. low": "40.4200", + "4. close": "40.5000", + "5. volume": "312905" + }, + "2017-09-21": { + "1. open": "40.6000", + "2. high": "40.7400", + "3. low": "40.2100", + "4. close": "40.5900", + "5. volume": "576517" + }, + "2017-09-20": { + "1. open": "41.3100", + "2. high": "41.3250", + "3. low": "40.5700", + "4. close": "40.5800", + "5. volume": "521427" + }, + "2017-09-19": { + "1. open": "41.6400", + "2. high": "41.6400", + "3. low": "41.2100", + "4. close": "41.3300", + "5. volume": "1216160" + }, + "2017-09-18": { + "1. open": "41.4600", + "2. high": "41.6400", + "3. low": "41.2700", + "4. close": "41.6200", + "5. volume": "421089" + }, + "2017-09-15": { + "1. open": "41.0300", + "2. high": "41.4300", + "3. low": "40.9650", + "4. close": "41.3700", + "5. volume": "1287131" + }, + "2017-09-14": { + "1. open": "40.6600", + "2. high": "41.0100", + "3. low": "40.5250", + "4. close": "40.9500", + "5. volume": "677298" + }, + "2017-09-13": { + "1. open": "40.5300", + "2. high": "40.8700", + "3. low": "40.2800", + "4. close": "40.7000", + "5. volume": "698554" + }, + "2017-09-12": { + "1. open": "40.1500", + "2. high": "40.6000", + "3. low": "39.9800", + "4. close": "40.6000", + "5. volume": "520114" + }, + "2017-09-11": { + "1. open": "40.0600", + "2. high": "40.2490", + "3. low": "39.8400", + "4. close": "39.9900", + "5. volume": "704016" + }, + "2017-09-08": { + "1. open": "40.0500", + "2. high": "40.1150", + "3. low": "39.5800", + "4. close": "39.6200", + "5. volume": "550894" + }, + "2017-09-07": { + "1. open": "40.0800", + "2. high": "40.2100", + "3. low": "39.9600", + "4. close": "40.0800", + "5. volume": "675811" + }, + "2017-09-06": { + "1. open": "40.0800", + "2. high": "40.1900", + "3. low": "39.9000", + "4. close": "40.1100", + "5. volume": "477357" + }, + "2017-09-05": { + "1. open": "40.4700", + "2. high": "40.5600", + "3. low": "39.8100", + "4. close": "39.9700", + "5. volume": "690113" + }, + "2017-09-01": { + "1. open": "40.8100", + "2. high": "40.8100", + "3. low": "40.1300", + "4. close": "40.5500", + "5. volume": "1257762" + }, + "2017-08-31": { + "1. open": "40.2500", + "2. high": "40.9800", + "3. low": "40.2500", + "4. close": "40.8600", + "5. volume": "1713487" + }, + "2017-08-30": { + "1. open": "39.4500", + "2. high": "40.2700", + "3. low": "39.3100", + "4. close": "40.2000", + "5. volume": "885328" + }, + "2017-08-29": { + "1. open": "39.5400", + "2. high": "39.7200", + "3. low": "39.2100", + "4. close": "39.4500", + "5. volume": "733505" + }, + "2017-08-28": { + "1. open": "39.9400", + "2. high": "39.9700", + "3. low": "39.5800", + "4. close": "39.8600", + "5. volume": "1168226" + }, + "2017-08-25": { + "1. open": "39.9900", + "2. high": "40.1300", + "3. low": "39.6000", + "4. close": "39.8200", + "5. volume": "917523" + }, + "2017-08-24": { + "1. open": "39.7500", + "2. high": "40.0200", + "3. low": "39.5700", + "4. close": "39.7600", + "5. volume": "1071916" + }, + "2017-08-23": { + "1. open": "40.0300", + "2. high": "40.2500", + "3. low": "39.4100", + "4. close": "39.4300", + "5. volume": "2017585" + }, + "2017-08-22": { + "1. open": "39.9800", + "2. high": "40.4000", + "3. low": "39.9000", + "4. close": "40.2900", + "5. volume": "884631" + }, + "2017-08-21": { + "1. open": "40.3700", + "2. high": "40.4700", + "3. low": "39.7600", + "4. close": "39.9200", + "5. volume": "769441" + }, + "2017-08-18": { + "1. open": "40.6800", + "2. high": "40.8300", + "3. low": "40.3800", + "4. close": "40.3900", + "5. volume": "714385" + }, + "2017-08-17": { + "1. open": "41.5500", + "2. high": "41.6800", + "3. low": "40.8000", + "4. close": "40.8300", + "5. volume": "397359" + }, + "2017-08-16": { + "1. open": "41.6800", + "2. high": "41.8000", + "3. low": "41.4600", + "4. close": "41.7900", + "5. volume": "640559" + }, + "2017-08-15": { + "1. open": "41.9400", + "2. high": "42.0000", + "3. low": "41.5300", + "4. close": "41.5800", + "5. volume": "433171" + }, + "2017-08-14": { + "1. open": "41.7800", + "2. high": "42.0700", + "3. low": "41.6400", + "4. close": "41.7800", + "5. volume": "390713" + }, + "2017-08-11": { + "1. open": "41.1000", + "2. high": "41.8700", + "3. low": "41.0000", + "4. close": "41.4900", + "5. volume": "375826" + }, + "2017-08-10": { + "1. open": "42.0500", + "2. high": "42.0840", + "3. low": "41.1200", + "4. close": "41.2500", + "5. volume": "422840" + }, + "2017-08-09": { + "1. open": "42.5000", + "2. high": "42.6300", + "3. low": "42.1500", + "4. close": "42.2900", + "5. volume": "344189" + }, + "2017-08-08": { + "1. open": "42.6900", + "2. high": "43.1500", + "3. low": "42.4600", + "4. close": "42.7500", + "5. volume": "723779" + }, + "2017-08-07": { + "1. open": "41.8900", + "2. high": "42.9500", + "3. low": "41.8400", + "4. close": "42.8400", + "5. volume": "1095014" + }, + "2017-08-04": { + "1. open": "41.7600", + "2. high": "42.0000", + "3. low": "41.5700", + "4. close": "41.8800", + "5. volume": "481516" + }, + "2017-08-03": { + "1. open": "41.7700", + "2. high": "41.9500", + "3. low": "41.3900", + "4. close": "41.6500", + "5. volume": "365526" + }, + "2017-08-02": { + "1. open": "42.0900", + "2. high": "42.0900", + "3. low": "40.8500", + "4. close": "41.6900", + "5. volume": "692582" + }, + "2017-08-01": { + "1. open": "41.9100", + "2. high": "42.0500", + "3. low": "41.7400", + "4. close": "41.9900", + "5. volume": "595375" + }, + "2017-07-31": { + "1. open": "41.9800", + "2. high": "42.0200", + "3. low": "41.5800", + "4. close": "41.5900", + "5. volume": "466052" + }, + "2017-07-28": { + "1. open": "42.0500", + "2. high": "42.3200", + "3. low": "41.8300", + "4. close": "41.9200", + "5. volume": "395643" + }, + "2017-07-27": { + "1. open": "42.6400", + "2. high": "42.8900", + "3. low": "41.5450", + "4. close": "42.2200", + "5. volume": "551151" + }, + "2017-07-26": { + "1. open": "42.8100", + "2. high": "42.9800", + "3. low": "42.2500", + "4. close": "42.5300", + "5. volume": "348086" + }, + "2017-07-25": { + "1. open": "42.6300", + "2. high": "42.9300", + "3. low": "42.4700", + "4. close": "42.8300", + "5. volume": "1054565" + }, + "2017-07-24": { + "1. open": "42.0600", + "2. high": "42.5700", + "3. low": "41.8300", + "4. close": "42.5000", + "5. volume": "890069" + }, + "2017-07-21": { + "1. open": "41.5900", + "2. high": "42.1500", + "3. low": "41.2300", + "4. close": "41.9700", + "5. volume": "549404" + }, + "2017-07-20": { + "1. open": "41.9000", + "2. high": "41.9900", + "3. low": "41.6600", + "4. close": "41.8000", + "5. volume": "569978" + }, + "2017-07-19": { + "1. open": "41.7500", + "2. high": "42.1900", + "3. low": "41.7300", + "4. close": "41.9400", + "5. volume": "1064156" + }, + "2017-07-18": { + "1. open": "41.7200", + "2. high": "42.0200", + "3. low": "41.5250", + "4. close": "41.7000", + "5. volume": "970715" + }, + "2017-07-17": { + "1. open": "41.6600", + "2. high": "42.0800", + "3. low": "41.4000", + "4. close": "41.9500", + "5. volume": "1480911" + }, + "2017-07-14": { + "1. open": "41.2300", + "2. high": "41.7250", + "3. low": "41.1500", + "4. close": "41.6100", + "5. volume": "779398" + }, + "2017-07-13": { + "1. open": "40.9300", + "2. high": "41.4600", + "3. low": "40.7400", + "4. close": "41.3200", + "5. volume": "961686" + }, + "2017-07-12": { + "1. open": "40.6400", + "2. high": "40.9600", + "3. low": "40.6400", + "4. close": "40.9500", + "5. volume": "921487" + }, + "2017-07-11": { + "1. open": "40.4600", + "2. high": "40.4800", + "3. low": "39.9400", + "4. close": "40.3400", + "5. volume": "1477211" + }, + "2017-07-10": { + "1. open": "39.9400", + "2. high": "40.6200", + "3. low": "39.6700", + "4. close": "40.4900", + "5. volume": "1543757" + }, + "2017-07-07": { + "1. open": "38.8800", + "2. high": "40.0900", + "3. low": "38.7650", + "4. close": "40.0700", + "5. volume": "1653500" + }, + "2017-07-06": { + "1. open": "39.0200", + "2. high": "39.1800", + "3. low": "38.5100", + "4. close": "38.6900", + "5. volume": "1678076" + }, + "2017-07-05": { + "1. open": "38.6900", + "2. high": "39.2900", + "3. low": "38.6000", + "4. close": "39.1500", + "5. volume": "1188517" + }, + "2017-07-03": { + "1. open": "39.1000", + "2. high": "39.3000", + "3. low": "38.6900", + "4. close": "38.7100", + "5. volume": "669942" + }, + "2017-06-30": { + "1. open": "38.5600", + "2. high": "39.1000", + "3. low": "38.4900", + "4. close": "38.9300", + "5. volume": "1799322" + }, + "2017-06-29": { + "1. open": "39.0500", + "2. high": "39.0600", + "3. low": "37.8950", + "4. close": "38.6000", + "5. volume": "2745920" + }, + "2017-06-28": { + "1. open": "38.6000", + "2. high": "39.0800", + "3. low": "38.5100", + "4. close": "38.9600", + "5. volume": "2516787" + }, + "2017-06-27": { + "1. open": "38.1500", + "2. high": "38.6300", + "3. low": "37.9600", + "4. close": "38.3300", + "5. volume": "1697796" + }, + "2017-06-26": { + "1. open": "38.3300", + "2. high": "38.5900", + "3. low": "38.0200", + "4. close": "38.1700", + "5. volume": "904686" + }, + "2017-06-23": { + "1. open": "38.1000", + "2. high": "38.6800", + "3. low": "38.0600", + "4. close": "38.2800", + "5. volume": "2239920" + }, + "2017-06-22": { + "1. open": "37.8100", + "2. high": "38.2100", + "3. low": "37.5200", + "4. close": "38.1000", + "5. volume": "1545583" + }, + "2017-06-21": { + "1. open": "37.9600", + "2. high": "38.1000", + "3. low": "37.7300", + "4. close": "37.8500", + "5. volume": "1183179" + }, + "2017-06-20": { + "1. open": "37.9100", + "2. high": "38.0300", + "3. low": "37.6200", + "4. close": "37.9500", + "5. volume": "1334151" + }, + "2017-06-19": { + "1. open": "38.1000", + "2. high": "38.4000", + "3. low": "37.7100", + "4. close": "37.9900", + "5. volume": "1133151" + }, + "2017-06-16": { + "1. open": "37.9000", + "2. high": "38.4600", + "3. low": "37.3100", + "4. close": "37.9800", + "5. volume": "3014568" + }, + "2017-06-15": { + "1. open": "36.0900", + "2. high": "36.6800", + "3. low": "35.6200", + "4. close": "36.5300", + "5. volume": "1401605" + }, + "2017-06-14": { + "1. open": "36.8600", + "2. high": "36.9460", + "3. low": "35.9800", + "4. close": "36.3400", + "5. volume": "865541" + }, + "2017-06-13": { + "1. open": "37.2600", + "2. high": "37.2600", + "3. low": "36.3700", + "4. close": "36.6000", + "5. volume": "1096773" + }, + "2017-06-12": { + "1. open": "37.5900", + "2. high": "37.6000", + "3. low": "36.4100", + "4. close": "37.0000", + "5. volume": "1294451" + }, + "2017-06-09": { + "1. open": "38.2900", + "2. high": "38.5500", + "3. low": "37.0800", + "4. close": "37.6400", + "5. volume": "1509095" + }, + "2017-06-08": { + "1. open": "38.4300", + "2. high": "38.9700", + "3. low": "37.8200", + "4. close": "38.3000", + "5. volume": "1446520" + }, + "2017-06-07": { + "1. open": "41.8500", + "2. high": "41.9900", + "3. low": "38.1300", + "4. close": "38.6200", + "5. volume": "3193176" + }, + "2017-06-06": { + "1. open": "39.9300", + "2. high": "40.7500", + "3. low": "39.6600", + "4. close": "40.2500", + "5. volume": "1963525" + }, + "2017-06-05": { + "1. open": "39.7000", + "2. high": "40.1200", + "3. low": "39.6500", + "4. close": "39.9200", + "5. volume": "727445" + }, + "2017-06-02": { + "1. open": "39.3300", + "2. high": "39.9500", + "3. low": "39.2100", + "4. close": "39.7600", + "5. volume": "1473354" + }, + "2017-06-01": { + "1. open": "39.0000", + "2. high": "39.2200", + "3. low": "38.7700", + "4. close": "39.0800", + "5. volume": "1284778" + }, + "2017-05-31": { + "1. open": "39.0900", + "2. high": "39.1400", + "3. low": "38.2900", + "4. close": "38.6400", + "5. volume": "781924" + }, + "2017-05-30": { + "1. open": "38.5500", + "2. high": "39.2900", + "3. low": "38.5000", + "4. close": "39.1000", + "5. volume": "789606" + }, + "2017-05-26": { + "1. open": "38.1700", + "2. high": "38.5600", + "3. low": "37.9900", + "4. close": "38.3600", + "5. volume": "491626" + }, + "2017-05-25": { + "1. open": "38.2000", + "2. high": "38.4000", + "3. low": "38.0100", + "4. close": "38.2400", + "5. volume": "424273" + }, + "2017-05-24": { + "1. open": "37.6100", + "2. high": "38.1100", + "3. low": "37.5500", + "4. close": "38.0700", + "5. volume": "732174" + }, + "2017-05-23": { + "1. open": "37.7600", + "2. high": "37.8400", + "3. low": "37.4100", + "4. close": "37.5600", + "5. volume": "362541" + }, + "2017-05-22": { + "1. open": "37.6000", + "2. high": "37.7450", + "3. low": "37.2300", + "4. close": "37.6400", + "5. volume": "813547" + }, + "2017-05-19": { + "1. open": "37.4900", + "2. high": "37.9300", + "3. low": "37.4600", + "4. close": "37.4900", + "5. volume": "764216" + }, + "2017-05-18": { + "1. open": "37.6500", + "2. high": "37.6500", + "3. low": "37.1000", + "4. close": "37.4500", + "5. volume": "830525" + }, + "2017-05-17": { + "1. open": "39.0800", + "2. high": "39.0800", + "3. low": "37.7600", + "4. close": "37.8400", + "5. volume": "1068461" + }, + "2017-05-16": { + "1. open": "39.3000", + "2. high": "39.3000", + "3. low": "38.8700", + "4. close": "39.0800", + "5. volume": "523190" + }, + "2017-05-15": { + "1. open": "38.9800", + "2. high": "39.4900", + "3. low": "38.9550", + "4. close": "39.2300", + "5. volume": "478931" + }, + "2017-05-12": { + "1. open": "39.0000", + "2. high": "39.0100", + "3. low": "38.7200", + "4. close": "38.9800", + "5. volume": "440215" + }, + "2017-05-11": { + "1. open": "38.9600", + "2. high": "39.0800", + "3. low": "38.5900", + "4. close": "39.0800", + "5. volume": "399674" + }, + "2017-05-10": { + "1. open": "38.9800", + "2. high": "39.3050", + "3. low": "38.9100", + "4. close": "39.2100", + "5. volume": "501224" + }, + "2017-05-09": { + "1. open": "39.0200", + "2. high": "39.3000", + "3. low": "38.9100", + "4. close": "39.1300", + "5. volume": "523628" + }, + "2017-05-08": { + "1. open": "38.9500", + "2. high": "39.2900", + "3. low": "38.6450", + "4. close": "39.0400", + "5. volume": "638425" + }, + "2017-05-05": { + "1. open": "38.5000", + "2. high": "38.9200", + "3. low": "38.3400", + "4. close": "38.9200", + "5. volume": "731444" + }, + "2017-05-04": { + "1. open": "38.2800", + "2. high": "38.5800", + "3. low": "38.2300", + "4. close": "38.4500", + "5. volume": "634909" + }, + "2017-05-03": { + "1. open": "37.6900", + "2. high": "38.2900", + "3. low": "37.4300", + "4. close": "38.1400", + "5. volume": "985820" + }, + "2017-05-02": { + "1. open": "37.8400", + "2. high": "38.0900", + "3. low": "37.6100", + "4. close": "37.8800", + "5. volume": "643360" + }, + "2017-05-01": { + "1. open": "37.5500", + "2. high": "37.8500", + "3. low": "37.4500", + "4. close": "37.7700", + "5. volume": "415839" + }, + "2017-04-28": { + "1. open": "38.0400", + "2. high": "38.1000", + "3. low": "37.3600", + "4. close": "37.4300", + "5. volume": "988281" + }, + "2017-04-27": { + "1. open": "37.9300", + "2. high": "38.1650", + "3. low": "37.7500", + "4. close": "37.9800", + "5. volume": "609317" + }, + "2017-04-26": { + "1. open": "37.7200", + "2. high": "38.1400", + "3. low": "37.6600", + "4. close": "37.8500", + "5. volume": "624020" + }, + "2017-04-25": { + "1. open": "37.3000", + "2. high": "37.8700", + "3. low": "37.1400", + "4. close": "37.7500", + "5. volume": "693682" + }, + "2017-04-24": { + "1. open": "36.4300", + "2. high": "37.0300", + "3. low": "36.2100", + "4. close": "37.0100", + "5. volume": "1303388" + }, + "2017-04-21": { + "1. open": "36.6200", + "2. high": "36.6600", + "3. low": "35.8700", + "4. close": "35.8800", + "5. volume": "627543" + }, + "2017-04-20": { + "1. open": "36.8100", + "2. high": "36.8700", + "3. low": "36.2400", + "4. close": "36.7000", + "5. volume": "832142" + }, + "2017-04-19": { + "1. open": "36.3500", + "2. high": "36.6300", + "3. low": "35.9810", + "4. close": "36.6200", + "5. volume": "931828" + }, + "2017-04-18": { + "1. open": "35.8500", + "2. high": "35.9900", + "3. low": "35.5200", + "4. close": "35.7700", + "5. volume": "742171" + }, + "2017-04-17": { + "1. open": "35.5700", + "2. high": "35.9900", + "3. low": "35.3300", + "4. close": "35.9500", + "5. volume": "639154" + }, + "2017-04-13": { + "1. open": "35.3700", + "2. high": "35.7900", + "3. low": "35.0510", + "4. close": "35.3000", + "5. volume": "778263" + }, + "2017-04-12": { + "1. open": "35.9800", + "2. high": "35.9800", + "3. low": "35.3400", + "4. close": "35.3800", + "5. volume": "850073" + }, + "2017-04-11": { + "1. open": "35.6000", + "2. high": "35.8100", + "3. low": "35.2500", + "4. close": "35.7900", + "5. volume": "794763" + }, + "2017-04-10": { + "1. open": "35.9800", + "2. high": "36.1500", + "3. low": "35.6600", + "4. close": "35.6900", + "5. volume": "717578" + }, + "2017-04-07": { + "1. open": "36.2300", + "2. high": "36.4600", + "3. low": "35.7600", + "4. close": "35.9400", + "5. volume": "736024" + }, + "2017-04-06": { + "1. open": "36.5200", + "2. high": "36.7500", + "3. low": "36.1500", + "4. close": "36.4400", + "5. volume": "617545" + }, + "2017-04-05": { + "1. open": "36.9600", + "2. high": "37.3000", + "3. low": "36.1100", + "4. close": "36.2600", + "5. volume": "1506844" + }, + "2017-04-04": { + "1. open": "36.1300", + "2. high": "36.6800", + "3. low": "36.0500", + "4. close": "36.2400", + "5. volume": "1113211" + }, + "2017-04-03": { + "1. open": "36.2400", + "2. high": "36.4900", + "3. low": "35.9100", + "4. close": "36.2000", + "5. volume": "836035" + }, + "2017-03-31": { + "1. open": "36.6000", + "2. high": "36.6200", + "3. low": "36.1200", + "4. close": "36.1400", + "5. volume": "1044724" + }, + "2017-03-30": { + "1. open": "36.5000", + "2. high": "36.9400", + "3. low": "36.4950", + "4. close": "36.5900", + "5. volume": "587751" + }, + "2017-03-29": { + "1. open": "36.6800", + "2. high": "36.6800", + "3. low": "36.3400", + "4. close": "36.3700", + "5. volume": "777123" + }, + "2017-03-28": { + "1. open": "36.4400", + "2. high": "36.9700", + "3. low": "36.3100", + "4. close": "36.7200", + "5. volume": "647428" + }, + "2017-03-27": { + "1. open": "36.1900", + "2. high": "36.5900", + "3. low": "36.0150", + "4. close": "36.5200", + "5. volume": "989697" + }, + "2017-03-24": { + "1. open": "37.2000", + "2. high": "37.3500", + "3. low": "36.6650", + "4. close": "36.8100", + "5. volume": "1016072" + }, + "2017-03-23": { + "1. open": "35.5100", + "2. high": "37.5100", + "3. low": "35.5000", + "4. close": "37.2000", + "5. volume": "9991570" + }, + "2017-03-22": { + "1. open": "36.4500", + "2. high": "36.5600", + "3. low": "35.8950", + "4. close": "36.1700", + "5. volume": "964504" + }, + "2017-03-21": { + "1. open": "38.7000", + "2. high": "38.8800", + "3. low": "36.5500", + "4. close": "36.6100", + "5. volume": "1103701" + }, + "2017-03-20": { + "1. open": "39.1100", + "2. high": "39.1100", + "3. low": "38.7000", + "4. close": "38.7500", + "5. volume": "682164" + }, + "2017-03-17": { + "1. open": "39.1900", + "2. high": "39.2400", + "3. low": "38.8000", + "4. close": "39.0200", + "5. volume": "1244888" + }, + "2017-03-16": { + "1. open": "39.0900", + "2. high": "39.3600", + "3. low": "38.9800", + "4. close": "39.1200", + "5. volume": "404502" + }, + "2017-03-15": { + "1. open": "38.4600", + "2. high": "39.1500", + "3. low": "38.3000", + "4. close": "39.0600", + "5. volume": "642659" + }, + "2017-03-14": { + "1. open": "38.2400", + "2. high": "38.3900", + "3. low": "38.0500", + "4. close": "38.3000", + "5. volume": "411687" + }, + "2017-03-13": { + "1. open": "38.7900", + "2. high": "38.9100", + "3. low": "38.3500", + "4. close": "38.4400", + "5. volume": "505673" + }, + "2017-03-10": { + "1. open": "38.2800", + "2. high": "38.9400", + "3. low": "38.1600", + "4. close": "38.8600", + "5. volume": "781090" + }, + "2017-03-09": { + "1. open": "37.8200", + "2. high": "38.0700", + "3. low": "37.7810", + "4. close": "38.0200", + "5. volume": "361998" + }, + "2017-03-08": { + "1. open": "37.9700", + "2. high": "38.1400", + "3. low": "37.8500", + "4. close": "37.9000", + "5. volume": "360888" + }, + "2017-03-07": { + "1. open": "37.8600", + "2. high": "38.2700", + "3. low": "37.7200", + "4. close": "37.9000", + "5. volume": "519727" + }, + "2017-03-06": { + "1. open": "37.9100", + "2. high": "38.1600", + "3. low": "37.8450", + "4. close": "37.9300", + "5. volume": "829637" + }, + "2017-03-03": { + "1. open": "37.8600", + "2. high": "38.3700", + "3. low": "37.7800", + "4. close": "38.2800", + "5. volume": "623517" + }, + "2017-03-02": { + "1. open": "37.9500", + "2. high": "38.1700", + "3. low": "37.7200", + "4. close": "37.9200", + "5. volume": "647537" + }, + "2017-03-01": { + "1. open": "37.9700", + "2. high": "38.0900", + "3. low": "37.5400", + "4. close": "38.0300", + "5. volume": "1136656" + }, + "2017-02-28": { + "1. open": "37.4700", + "2. high": "37.7000", + "3. low": "37.1600", + "4. close": "37.6000", + "5. volume": "905819" + }, + "2017-02-27": { + "1. open": "37.5200", + "2. high": "37.7400", + "3. low": "37.3700", + "4. close": "37.6100", + "5. volume": "462136" + }, + "2017-02-24": { + "1. open": "37.3500", + "2. high": "37.7600", + "3. low": "37.3000", + "4. close": "37.5500", + "5. volume": "626374" + }, + "2017-02-23": { + "1. open": "38.1700", + "2. high": "38.2000", + "3. low": "37.1700", + "4. close": "37.7600", + "5. volume": "463694" + }, + "2017-02-22": { + "1. open": "37.9400", + "2. high": "38.1500", + "3. low": "37.8400", + "4. close": "38.1200", + "5. volume": "480120" + }, + "2017-02-21": { + "1. open": "37.8300", + "2. high": "38.1800", + "3. low": "37.7300", + "4. close": "38.0400", + "5. volume": "582640" + }, + "2017-02-17": { + "1. open": "38.4100", + "2. high": "38.4800", + "3. low": "36.6900", + "4. close": "37.9200", + "5. volume": "1050447" + }, + "2017-02-16": { + "1. open": "38.1500", + "2. high": "38.4700", + "3. low": "37.8400", + "4. close": "38.2200", + "5. volume": "831977" + }, + "2017-02-15": { + "1. open": "37.3000", + "2. high": "38.3400", + "3. low": "37.2700", + "4. close": "38.1000", + "5. volume": "960939" + }, + "2017-02-14": { + "1. open": "37.2300", + "2. high": "37.6000", + "3. low": "37.0500", + "4. close": "37.4500", + "5. volume": "512556" + }, + "2017-02-13": { + "1. open": "37.7200", + "2. high": "37.8350", + "3. low": "37.4200", + "4. close": "37.4200", + "5. volume": "404338" + }, + "2017-02-10": { + "1. open": "37.0900", + "2. high": "37.6450", + "3. low": "36.7500", + "4. close": "37.6300", + "5. volume": "1516106" + }, + "2017-02-09": { + "1. open": "37.2200", + "2. high": "37.4800", + "3. low": "36.9700", + "4. close": "36.9900", + "5. volume": "627163" + }, + "2017-02-08": { + "1. open": "36.5400", + "2. high": "37.4000", + "3. low": "36.3000", + "4. close": "37.2000", + "5. volume": "735844" + }, + "2017-02-07": { + "1. open": "36.8200", + "2. high": "37.1900", + "3. low": "36.4300", + "4. close": "36.5700", + "5. volume": "865912" + }, + "2017-02-06": { + "1. open": "37.0000", + "2. high": "37.0770", + "3. low": "36.5500", + "4. close": "36.6800", + "5. volume": "712079" + }, + "2017-02-03": { + "1. open": "36.4900", + "2. high": "37.5200", + "3. low": "36.3300", + "4. close": "37.3500", + "5. volume": "1704293" + }, + "2017-02-02": { + "1. open": "36.8500", + "2. high": "37.0000", + "3. low": "36.1000", + "4. close": "36.1300", + "5. volume": "1459218" + }, + "2017-02-01": { + "1. open": "37.1400", + "2. high": "37.4800", + "3. low": "36.4100", + "4. close": "36.7200", + "5. volume": "1514431" + }, + "2017-01-31": { + "1. open": "36.7800", + "2. high": "37.1700", + "3. low": "36.3100", + "4. close": "37.0700", + "5. volume": "777977" + }, + "2017-01-30": { + "1. open": "37.5600", + "2. high": "37.5600", + "3. low": "36.5000", + "4. close": "36.9900", + "5. volume": "1142147" + }, + "2017-01-27": { + "1. open": "37.1900", + "2. high": "37.4260", + "3. low": "36.8600", + "4. close": "37.0100", + "5. volume": "409372" + }, + "2017-01-26": { + "1. open": "37.6600", + "2. high": "37.6805", + "3. low": "37.1500", + "4. close": "37.2400", + "5. volume": "544710" + }, + "2017-01-25": { + "1. open": "36.9900", + "2. high": "37.8600", + "3. low": "36.7500", + "4. close": "37.7100", + "5. volume": "686742" + }, + "2017-01-24": { + "1. open": "36.3500", + "2. high": "37.0000", + "3. low": "36.1900", + "4. close": "36.9500", + "5. volume": "423549" + }, + "2017-01-23": { + "1. open": "35.9600", + "2. high": "36.3800", + "3. low": "35.7900", + "4. close": "36.3000", + "5. volume": "453923" + }, + "2017-01-20": { + "1. open": "35.8800", + "2. high": "36.1700", + "3. low": "35.7600", + "4. close": "36.1600", + "5. volume": "439423" + }, + "2017-01-19": { + "1. open": "35.9700", + "2. high": "36.3900", + "3. low": "35.6000", + "4. close": "35.7300", + "5. volume": "390867" + }, + "2017-01-18": { + "1. open": "35.9500", + "2. high": "36.3900", + "3. low": "35.7300", + "4. close": "35.9000", + "5. volume": "471441" + }, + "2017-01-17": { + "1. open": "36.6100", + "2. high": "36.8300", + "3. low": "35.8100", + "4. close": "35.8800", + "5. volume": "520433" + }, + "2017-01-13": { + "1. open": "36.5200", + "2. high": "36.9900", + "3. low": "36.5100", + "4. close": "36.9300", + "5. volume": "349216" + }, + "2017-01-12": { + "1. open": "36.4000", + "2. high": "36.4000", + "3. low": "35.6900", + "4. close": "36.3500", + "5. volume": "304493" + }, + "2017-01-11": { + "1. open": "36.2600", + "2. high": "36.6200", + "3. low": "36.1300", + "4. close": "36.5000", + "5. volume": "574183" + }, + "2017-01-10": { + "1. open": "36.2600", + "2. high": "36.3550", + "3. low": "36.0200", + "4. close": "36.3100", + "5. volume": "749150" + }, + "2017-01-09": { + "1. open": "36.1300", + "2. high": "36.3700", + "3. low": "35.9000", + "4. close": "36.1000", + "5. volume": "916603" + }, + "2017-01-06": { + "1. open": "36.5500", + "2. high": "36.6000", + "3. low": "36.1200", + "4. close": "36.2000", + "5. volume": "652922" + }, + "2017-01-05": { + "1. open": "36.9800", + "2. high": "37.1800", + "3. low": "36.3100", + "4. close": "36.4500", + "5. volume": "1206081" + }, + "2017-01-04": { + "1. open": "36.2500", + "2. high": "37.1800", + "3. low": "36.2500", + "4. close": "36.8800", + "5. volume": "693670" + }, + "2017-01-03": { + "1. open": "36.6000", + "2. high": "37.1600", + "3. low": "36.0300", + "4. close": "36.2800", + "5. volume": "630944" + }, + "2016-12-30": { + "1. open": "36.8800", + "2. high": "36.9500", + "3. low": "36.3200", + "4. close": "36.5700", + "5. volume": "476198" + }, + "2016-12-29": { + "1. open": "36.5800", + "2. high": "36.8600", + "3. low": "36.2900", + "4. close": "36.6300", + "5. volume": "309366" + }, + "2016-12-28": { + "1. open": "37.0600", + "2. high": "37.0800", + "3. low": "36.2500", + "4. close": "36.4600", + "5. volume": "544769" + }, + "2016-12-27": { + "1. open": "36.7500", + "2. high": "37.1900", + "3. low": "36.7500", + "4. close": "37.0000", + "5. volume": "323070" + }, + "2016-12-23": { + "1. open": "36.3300", + "2. high": "36.8900", + "3. low": "36.3300", + "4. close": "36.8700", + "5. volume": "299907" + }, + "2016-12-22": { + "1. open": "36.1800", + "2. high": "36.3900", + "3. low": "35.8100", + "4. close": "36.2100", + "5. volume": "512692" + }, + "2016-12-21": { + "1. open": "36.0900", + "2. high": "36.4100", + "3. low": "36.0100", + "4. close": "36.1500", + "5. volume": "381698" + }, + "2016-12-20": { + "1. open": "36.1500", + "2. high": "36.3000", + "3. low": "35.6900", + "4. close": "35.9900", + "5. volume": "589481" + }, + "2016-12-19": { + "1. open": "36.2000", + "2. high": "36.4800", + "3. low": "35.7850", + "4. close": "35.8900", + "5. volume": "741410" + }, + "2016-12-16": { + "1. open": "36.5700", + "2. high": "36.7400", + "3. low": "36.2800", + "4. close": "36.3000", + "5. volume": "2149884" + }, + "2016-12-15": { + "1. open": "36.5200", + "2. high": "36.6900", + "3. low": "36.4200", + "4. close": "36.5100", + "5. volume": "645916" + }, + "2016-12-14": { + "1. open": "37.0100", + "2. high": "37.2200", + "3. low": "36.3100", + "4. close": "36.3500", + "5. volume": "763810" + }, + "2016-12-13": { + "1. open": "37.3400", + "2. high": "37.5400", + "3. low": "37.0800", + "4. close": "37.1500", + "5. volume": "401455" + }, + "2016-12-12": { + "1. open": "36.9000", + "2. high": "37.2200", + "3. low": "36.7100", + "4. close": "37.1200", + "5. volume": "446277" + }, + "2016-12-09": { + "1. open": "37.0000", + "2. high": "37.3000", + "3. low": "36.8100", + "4. close": "37.1200", + "5. volume": "459447" + }, + "2016-12-08": { + "1. open": "36.7200", + "2. high": "37.0700", + "3. low": "36.6100", + "4. close": "36.9500", + "5. volume": "1205504" + }, + "2016-12-07": { + "1. open": "36.3300", + "2. high": "36.7000", + "3. low": "35.9600", + "4. close": "36.6300", + "5. volume": "528586" + }, + "2016-12-06": { + "1. open": "36.0000", + "2. high": "36.3800", + "3. low": "35.7600", + "4. close": "36.3700", + "5. volume": "530655" + }, + "2016-12-05": { + "1. open": "35.5600", + "2. high": "36.0900", + "3. low": "35.5600", + "4. close": "35.8400", + "5. volume": "695915" + }, + "2016-12-02": { + "1. open": "35.5400", + "2. high": "35.8300", + "3. low": "35.2300", + "4. close": "35.3500", + "5. volume": "1106601" + }, + "2016-12-01": { + "1. open": "36.9000", + "2. high": "36.9000", + "3. low": "35.3500", + "4. close": "35.4900", + "5. volume": "1103396" + }, + "2016-11-30": { + "1. open": "37.3600", + "2. high": "37.4800", + "3. low": "36.8300", + "4. close": "36.8300", + "5. volume": "801246" + }, + "2016-11-29": { + "1. open": "37.9000", + "2. high": "37.9800", + "3. low": "37.2500", + "4. close": "37.2600", + "5. volume": "634192" + }, + "2016-11-28": { + "1. open": "38.0000", + "2. high": "38.0800", + "3. low": "37.6100", + "4. close": "37.9800", + "5. volume": "879764" + }, + "2016-11-25": { + "1. open": "37.6500", + "2. high": "38.2800", + "3. low": "37.6100", + "4. close": "38.2600", + "5. volume": "345738" + }, + "2016-11-23": { + "1. open": "36.5900", + "2. high": "37.6800", + "3. low": "36.5900", + "4. close": "37.6500", + "5. volume": "733530" + }, + "2016-11-22": { + "1. open": "35.9000", + "2. high": "36.6000", + "3. low": "35.8400", + "4. close": "36.6000", + "5. volume": "754594" + }, + "2016-11-21": { + "1. open": "35.9000", + "2. high": "36.0900", + "3. low": "35.8050", + "4. close": "35.9000", + "5. volume": "659417" + }, + "2016-11-18": { + "1. open": "35.3000", + "2. high": "36.5200", + "3. low": "34.7910", + "4. close": "35.8900", + "5. volume": "1035224" + }, + "2016-11-17": { + "1. open": "35.0000", + "2. high": "35.5800", + "3. low": "35.0000", + "4. close": "35.2200", + "5. volume": "737278" + }, + "2016-11-16": { + "1. open": "35.0000", + "2. high": "35.3700", + "3. low": "34.7357", + "4. close": "35.1100", + "5. volume": "476766" + }, + "2016-11-15": { + "1. open": "34.7500", + "2. high": "35.3200", + "3. low": "34.6111", + "4. close": "35.1300", + "5. volume": "548066" + }, + "2016-11-14": { + "1. open": "34.6800", + "2. high": "34.9500", + "3. low": "34.5800", + "4. close": "34.8000", + "5. volume": "439779" + }, + "2016-11-11": { + "1. open": "33.7800", + "2. high": "34.5900", + "3. low": "33.7800", + "4. close": "34.5700", + "5. volume": "435247" + }, + "2016-11-10": { + "1. open": "33.9900", + "2. high": "34.2500", + "3. low": "33.7800", + "4. close": "33.9300", + "5. volume": "557594" + }, + "2016-11-09": { + "1. open": "32.6700", + "2. high": "33.7800", + "3. low": "32.6300", + "4. close": "33.7800", + "5. volume": "624441" + }, + "2016-11-08": { + "1. open": "33.0800", + "2. high": "33.5000", + "3. low": "32.8310", + "4. close": "33.2100", + "5. volume": "560826" + }, + "2016-11-07": { + "1. open": "32.2000", + "2. high": "33.2600", + "3. low": "32.0900", + "4. close": "33.2600", + "5. volume": "731814" + }, + "2016-11-04": { + "1. open": "32.0200", + "2. high": "32.3600", + "3. low": "31.8200", + "4. close": "31.8200", + "5. volume": "406691" + }, + "2016-11-03": { + "1. open": "32.0000", + "2. high": "32.0600", + "3. low": "31.8100", + "4. close": "31.9800", + "5. volume": "425694" + }, + "2016-11-02": { + "1. open": "32.6000", + "2. high": "32.8200", + "3. low": "31.9400", + "4. close": "31.9800", + "5. volume": "477013" + }, + "2016-11-01": { + "1. open": "32.9400", + "2. high": "33.0000", + "3. low": "32.3700", + "4. close": "32.6600", + "5. volume": "487477" + }, + "2016-10-31": { + "1. open": "32.9300", + "2. high": "33.1000", + "3. low": "32.7600", + "4. close": "32.8000", + "5. volume": "609918" + }, + "2016-10-28": { + "1. open": "32.9100", + "2. high": "33.1400", + "3. low": "32.7000", + "4. close": "32.8100", + "5. volume": "335973" + }, + "2016-10-27": { + "1. open": "32.9500", + "2. high": "33.0500", + "3. low": "32.7500", + "4. close": "32.8900", + "5. volume": "602011" + }, + "2016-10-26": { + "1. open": "32.7400", + "2. high": "33.0500", + "3. low": "32.5200", + "4. close": "32.7500", + "5. volume": "494532" + }, + "2016-10-25": { + "1. open": "32.9800", + "2. high": "33.0320", + "3. low": "32.7200", + "4. close": "32.8800", + "5. volume": "686024" + }, + "2016-10-24": { + "1. open": "32.7800", + "2. high": "33.1200", + "3. low": "32.5100", + "4. close": "33.0500", + "5. volume": "365769" + }, + "2016-10-21": { + "1. open": "32.4000", + "2. high": "32.5700", + "3. low": "32.2700", + "4. close": "32.4900", + "5. volume": "1044189" + }, + "2016-10-20": { + "1. open": "32.5000", + "2. high": "32.7400", + "3. low": "32.4300", + "4. close": "32.6600", + "5. volume": "1101038" + }, + "2016-10-19": { + "1. open": "31.9900", + "2. high": "32.5500", + "3. low": "31.9200", + "4. close": "32.5100", + "5. volume": "453657" + }, + "2016-10-18": { + "1. open": "31.9400", + "2. high": "31.9900", + "3. low": "31.7600", + "4. close": "31.9400", + "5. volume": "507230" + }, + "2016-10-17": { + "1. open": "31.6400", + "2. high": "31.7000", + "3. low": "31.5100", + "4. close": "31.6500", + "5. volume": "530823" + }, + "2016-10-14": { + "1. open": "31.4700", + "2. high": "31.7200", + "3. low": "31.3200", + "4. close": "31.6000", + "5. volume": "568581" + }, + "2016-10-13": { + "1. open": "31.1100", + "2. high": "31.3500", + "3. low": "30.9300", + "4. close": "31.3200", + "5. volume": "569400" + }, + "2016-10-12": { + "1. open": "31.2600", + "2. high": "31.2700", + "3. low": "31.0100", + "4. close": "31.2500", + "5. volume": "404550" + }, + "2016-10-11": { + "1. open": "31.1800", + "2. high": "31.4100", + "3. low": "30.9900", + "4. close": "31.1600", + "5. volume": "465761" + }, + "2016-10-10": { + "1. open": "31.5200", + "2. high": "31.9200", + "3. low": "31.3500", + "4. close": "31.4100", + "5. volume": "193374" + }, + "2016-10-07": { + "1. open": "31.5000", + "2. high": "31.5800", + "3. low": "31.1100", + "4. close": "31.2800", + "5. volume": "345819" + }, + "2016-10-06": { + "1. open": "31.4400", + "2. high": "31.5500", + "3. low": "31.1100", + "4. close": "31.5400", + "5. volume": "327901" + }, + "2016-10-05": { + "1. open": "31.5000", + "2. high": "31.9800", + "3. low": "31.5000", + "4. close": "31.5600", + "5. volume": "334446" + }, + "2016-10-04": { + "1. open": "31.4200", + "2. high": "31.8800", + "3. low": "31.0800", + "4. close": "31.2800", + "5. volume": "298899" + }, + "2016-10-03": { + "1. open": "31.3500", + "2. high": "31.6500", + "3. low": "31.2200", + "4. close": "31.3500", + "5. volume": "362874" + }, + "2016-09-30": { + "1. open": "31.1400", + "2. high": "31.8000", + "3. low": "31.1000", + "4. close": "31.6900", + "5. volume": "404766" + }, + "2016-09-29": { + "1. open": "31.5600", + "2. high": "31.6700", + "3. low": "30.8800", + "4. close": "31.1000", + "5. volume": "381243" + }, + "2016-09-28": { + "1. open": "31.2600", + "2. high": "31.7600", + "3. low": "31.1200", + "4. close": "31.7500", + "5. volume": "378970" + }, + "2016-09-27": { + "1. open": "30.8400", + "2. high": "31.1600", + "3. low": "30.8000", + "4. close": "31.1500", + "5. volume": "466540" + }, + "2016-09-26": { + "1. open": "31.1800", + "2. high": "31.2600", + "3. low": "30.8700", + "4. close": "30.9700", + "5. volume": "332721" + }, + "2016-09-23": { + "1. open": "31.3800", + "2. high": "31.6200", + "3. low": "31.3500", + "4. close": "31.4700", + "5. volume": "307565" + }, + "2016-09-22": { + "1. open": "31.1000", + "2. high": "31.7550", + "3. low": "31.0850", + "4. close": "31.6400", + "5. volume": "567508" + }, + "2016-09-21": { + "1. open": "30.7600", + "2. high": "31.0900", + "3. low": "30.6500", + "4. close": "31.0700", + "5. volume": "417108" + }, + "2016-09-20": { + "1. open": "30.8800", + "2. high": "31.1300", + "3. low": "30.4400", + "4. close": "30.6600", + "5. volume": "578449" + }, + "2016-09-19": { + "1. open": "29.8400", + "2. high": "30.9400", + "3. low": "29.8400", + "4. close": "30.6500", + "5. volume": "1078308" + }, + "2016-09-16": { + "1. open": "29.9300", + "2. high": "29.9300", + "3. low": "29.2500", + "4. close": "29.2500", + "5. volume": "668904" + }, + "2016-09-15": { + "1. open": "29.3400", + "2. high": "30.0800", + "3. low": "29.2900", + "4. close": "29.9800", + "5. volume": "359262" + }, + "2016-09-14": { + "1. open": "29.8500", + "2. high": "29.8700", + "3. low": "29.3300", + "4. close": "29.3900", + "5. volume": "314038" + }, + "2016-09-13": { + "1. open": "29.9500", + "2. high": "30.0000", + "3. low": "29.4600", + "4. close": "29.7800", + "5. volume": "769807" + }, + "2016-09-12": { + "1. open": "29.4500", + "2. high": "30.2900", + "3. low": "29.3100", + "4. close": "30.2900", + "5. volume": "532286" + }, + "2016-09-09": { + "1. open": "30.2200", + "2. high": "30.3100", + "3. low": "29.5200", + "4. close": "29.5300", + "5. volume": "722489" + }, + "2016-09-08": { + "1. open": "30.2600", + "2. high": "30.4700", + "3. low": "30.2100", + "4. close": "30.3700", + "5. volume": "391057" + }, + "2016-09-07": { + "1. open": "30.3500", + "2. high": "30.7200", + "3. low": "30.3200", + "4. close": "30.4000", + "5. volume": "610347" + }, + "2016-09-06": { + "1. open": "30.4000", + "2. high": "30.4900", + "3. low": "30.2147", + "4. close": "30.4000", + "5. volume": "512217" + }, + "2016-09-02": { + "1. open": "30.7600", + "2. high": "30.9000", + "3. low": "30.4000", + "4. close": "30.4400", + "5. volume": "727670" + }, + "2016-09-01": { + "1. open": "30.4000", + "2. high": "30.6800", + "3. low": "30.3000", + "4. close": "30.5900", + "5. volume": "508843" + }, + "2016-08-31": { + "1. open": "30.4000", + "2. high": "30.5200", + "3. low": "30.3100", + "4. close": "30.4300", + "5. volume": "796848" + }, + "2016-08-30": { + "1. open": "30.2700", + "2. high": "30.5400", + "3. low": "30.2200", + "4. close": "30.4600", + "5. volume": "367299" + }, + "2016-08-29": { + "1. open": "30.0800", + "2. high": "30.5000", + "3. low": "30.0000", + "4. close": "30.2600", + "5. volume": "483394" + }, + "2016-08-26": { + "1. open": "30.0400", + "2. high": "30.2600", + "3. low": "29.9100", + "4. close": "30.0400", + "5. volume": "357488" + }, + "2016-08-25": { + "1. open": "29.7800", + "2. high": "30.2200", + "3. low": "29.7100", + "4. close": "29.9800", + "5. volume": "374832" + }, + "2016-08-24": { + "1. open": "30.2100", + "2. high": "30.3600", + "3. low": "29.6500", + "4. close": "29.7700", + "5. volume": "569302" + }, + "2016-08-23": { + "1. open": "30.3800", + "2. high": "30.6200", + "3. low": "30.2700", + "4. close": "30.2900", + "5. volume": "652414" + }, + "2016-08-22": { + "1. open": "30.1900", + "2. high": "30.3000", + "3. low": "30.0300", + "4. close": "30.3000", + "5. volume": "632809" + }, + "2016-08-19": { + "1. open": "29.2000", + "2. high": "30.3500", + "3. low": "29.1700", + "4. close": "30.1900", + "5. volume": "1221562" + }, + "2016-08-18": { + "1. open": "26.9500", + "2. high": "29.7300", + "3. low": "26.8700", + "4. close": "29.4100", + "5. volume": "2780481" + }, + "2016-08-17": { + "1. open": "29.5400", + "2. high": "29.7500", + "3. low": "29.2800", + "4. close": "29.6800", + "5. volume": "948739" + }, + "2016-08-16": { + "1. open": "29.6500", + "2. high": "29.7500", + "3. low": "29.3700", + "4. close": "29.6000", + "5. volume": "519247" + }, + "2016-08-15": { + "1. open": "29.1000", + "2. high": "29.7700", + "3. low": "29.1000", + "4. close": "29.6700", + "5. volume": "428389" + }, + "2016-08-12": { + "1. open": "29.1500", + "2. high": "29.3600", + "3. low": "29.0300", + "4. close": "29.3200", + "5. volume": "262657" + }, + "2016-08-11": { + "1. open": "29.0800", + "2. high": "29.2500", + "3. low": "28.9607", + "4. close": "29.2100", + "5. volume": "339583" + }, + "2016-08-10": { + "1. open": "28.8600", + "2. high": "29.1000", + "3. low": "28.7500", + "4. close": "29.0300", + "5. volume": "394743" + }, + "2016-08-09": { + "1. open": "28.9000", + "2. high": "29.0700", + "3. low": "28.7800", + "4. close": "28.7900", + "5. volume": "374770" + }, + "2016-08-08": { + "1. open": "28.8800", + "2. high": "29.0950", + "3. low": "28.8700", + "4. close": "28.9300", + "5. volume": "284235" + }, + "2016-08-05": { + "1. open": "28.6700", + "2. high": "28.9300", + "3. low": "28.5800", + "4. close": "28.9300", + "5. volume": "479892" + }, + "2016-08-04": { + "1. open": "28.6700", + "2. high": "28.7200", + "3. low": "28.4700", + "4. close": "28.4900", + "5. volume": "354652" + }, + "2016-08-03": { + "1. open": "28.2400", + "2. high": "28.6300", + "3. low": "28.2200", + "4. close": "28.6100", + "5. volume": "463621" + }, + "2016-08-02": { + "1. open": "29.2200", + "2. high": "29.3000", + "3. low": "28.1800", + "4. close": "28.2000", + "5. volume": "572603" + }, + "2016-08-01": { + "1. open": "29.2000", + "2. high": "29.4600", + "3. low": "29.1000", + "4. close": "29.1900", + "5. volume": "343161" + }, + "2016-07-29": { + "1. open": "29.5900", + "2. high": "29.5900", + "3. low": "28.9200", + "4. close": "29.2400", + "5. volume": "925632" + }, + "2016-07-28": { + "1. open": "29.7100", + "2. high": "29.8400", + "3. low": "29.4993", + "4. close": "29.5700", + "5. volume": "481368" + }, + "2016-07-27": { + "1. open": "29.7300", + "2. high": "29.8200", + "3. low": "29.5400", + "4. close": "29.7600", + "5. volume": "449030" + }, + "2016-07-26": { + "1. open": "29.5400", + "2. high": "29.8300", + "3. low": "29.4100", + "4. close": "29.6700", + "5. volume": "488471" + }, + "2016-07-25": { + "1. open": "29.7500", + "2. high": "29.7500", + "3. low": "29.3100", + "4. close": "29.4800", + "5. volume": "491606" + }, + "2016-07-22": { + "1. open": "29.4700", + "2. high": "30.0000", + "3. low": "29.2200", + "4. close": "29.8600", + "5. volume": "538661" + }, + "2016-07-21": { + "1. open": "29.6400", + "2. high": "29.8100", + "3. low": "29.4000", + "4. close": "29.5200", + "5. volume": "517695" + }, + "2016-07-20": { + "1. open": "29.3800", + "2. high": "29.7500", + "3. low": "29.2500", + "4. close": "29.7200", + "5. volume": "749870" + }, + "2016-07-19": { + "1. open": "29.3100", + "2. high": "29.3700", + "3. low": "29.0700", + "4. close": "29.2600", + "5. volume": "546892" + }, + "2016-07-18": { + "1. open": "29.1800", + "2. high": "29.4400", + "3. low": "29.0400", + "4. close": "29.3200", + "5. volume": "673372" + }, + "2016-07-15": { + "1. open": "28.9800", + "2. high": "29.2200", + "3. low": "28.7939", + "4. close": "29.1000", + "5. volume": "491370" + }, + "2016-07-14": { + "1. open": "29.0100", + "2. high": "29.0400", + "3. low": "28.7700", + "4. close": "28.8800", + "5. volume": "490912" + }, + "2016-07-13": { + "1. open": "29.0200", + "2. high": "29.0900", + "3. low": "28.3850", + "4. close": "28.7200", + "5. volume": "852879" + }, + "2016-07-12": { + "1. open": "28.8000", + "2. high": "29.0300", + "3. low": "28.7900", + "4. close": "28.9000", + "5. volume": "599235" + }, + "2016-07-11": { + "1. open": "29.1600", + "2. high": "29.2000", + "3. low": "28.5300", + "4. close": "28.5300", + "5. volume": "562001" + }, + "2016-07-08": { + "1. open": "28.4000", + "2. high": "29.1000", + "3. low": "28.1300", + "4. close": "29.0200", + "5. volume": "1836773" + }, + "2016-07-07": { + "1. open": "28.3400", + "2. high": "28.5900", + "3. low": "27.9000", + "4. close": "28.1800", + "5. volume": "704377" + }, + "2016-07-06": { + "1. open": "28.2200", + "2. high": "28.3100", + "3. low": "27.9100", + "4. close": "28.2500", + "5. volume": "760555" + }, + "2016-07-05": { + "1. open": "28.7100", + "2. high": "28.8400", + "3. low": "28.1100", + "4. close": "28.3900", + "5. volume": "639591" + }, + "2016-07-01": { + "1. open": "29.0400", + "2. high": "29.3100", + "3. low": "28.8600", + "4. close": "28.9300", + "5. volume": "643933" + }, + "2016-06-30": { + "1. open": "29.0700", + "2. high": "29.1400", + "3. low": "28.8550", + "4. close": "29.0900", + "5. volume": "1212908" + }, + "2016-06-29": { + "1. open": "29.3800", + "2. high": "29.5100", + "3. low": "28.8300", + "4. close": "29.0800", + "5. volume": "1068591" + }, + "2016-06-28": { + "1. open": "28.8000", + "2. high": "29.1200", + "3. low": "28.5000", + "4. close": "28.9300", + "5. volume": "543366" + }, + "2016-06-27": { + "1. open": "29.3700", + "2. high": "29.3900", + "3. low": "28.4600", + "4. close": "28.4900", + "5. volume": "717545" + }, + "2016-06-24": { + "1. open": "29.7100", + "2. high": "30.2200", + "3. low": "29.4600", + "4. close": "29.6600", + "5. volume": "2720091" + }, + "2016-06-23": { + "1. open": "30.6300", + "2. high": "31.0300", + "3. low": "30.6000", + "4. close": "31.0300", + "5. volume": "739400" + }, + "2016-06-22": { + "1. open": "30.0900", + "2. high": "30.5500", + "3. low": "30.0000", + "4. close": "30.4000", + "5. volume": "595733" + }, + "2016-06-21": { + "1. open": "30.5100", + "2. high": "30.5100", + "3. low": "29.7900", + "4. close": "30.0600", + "5. volume": "546975" + }, + "2016-06-20": { + "1. open": "30.1000", + "2. high": "30.4900", + "3. low": "30.0800", + "4. close": "30.4500", + "5. volume": "577169" + }, + "2016-06-17": { + "1. open": "29.4000", + "2. high": "29.8200", + "3. low": "29.2800", + "4. close": "29.6600", + "5. volume": "1077347" + }, + "2016-06-16": { + "1. open": "29.6200", + "2. high": "29.6200", + "3. low": "29.3000", + "4. close": "29.4900", + "5. volume": "583980" + }, + "2016-06-15": { + "1. open": "29.8100", + "2. high": "30.1300", + "3. low": "29.6300", + "4. close": "29.8400", + "5. volume": "924671" + }, + "2016-06-14": { + "1. open": "29.8300", + "2. high": "29.9700", + "3. low": "29.4500", + "4. close": "29.6300", + "5. volume": "1101155" + }, + "2016-06-13": { + "1. open": "30.4600", + "2. high": "30.5800", + "3. low": "29.8800", + "4. close": "29.9100", + "5. volume": "616184" + }, + "2016-06-10": { + "1. open": "31.0000", + "2. high": "31.0600", + "3. low": "30.5500", + "4. close": "30.6400", + "5. volume": "405139" + }, + "2016-06-09": { + "1. open": "31.4300", + "2. high": "31.8700", + "3. low": "31.2400", + "4. close": "31.2600", + "5. volume": "520228" + }, + "2016-06-08": { + "1. open": "31.3300", + "2. high": "31.7000", + "3. low": "31.2100", + "4. close": "31.7000", + "5. volume": "534846" + }, + "2016-06-07": { + "1. open": "31.5700", + "2. high": "31.5700", + "3. low": "31.1400", + "4. close": "31.3300", + "5. volume": "381676" + }, + "2016-06-06": { + "1. open": "31.3600", + "2. high": "31.7300", + "3. low": "31.3200", + "4. close": "31.5700", + "5. volume": "526052" + }, + "2016-06-03": { + "1. open": "31.2500", + "2. high": "31.4500", + "3. low": "31.0500", + "4. close": "31.4200", + "5. volume": "517691" + }, + "2016-06-02": { + "1. open": "30.8100", + "2. high": "31.5000", + "3. low": "30.7996", + "4. close": "31.3900", + "5. volume": "947453" + }, + "2016-06-01": { + "1. open": "30.4300", + "2. high": "30.8900", + "3. low": "30.3700", + "4. close": "30.8400", + "5. volume": "533024" + }, + "2016-05-31": { + "1. open": "30.7300", + "2. high": "30.8400", + "3. low": "30.4100", + "4. close": "30.6300", + "5. volume": "625854" + }, + "2016-05-27": { + "1. open": "30.5000", + "2. high": "30.9050", + "3. low": "30.4800", + "4. close": "30.7200", + "5. volume": "416157" + }, + "2016-05-26": { + "1. open": "30.5100", + "2. high": "30.5600", + "3. low": "30.2350", + "4. close": "30.4800", + "5. volume": "561023" + }, + "2016-05-25": { + "1. open": "30.4800", + "2. high": "30.7100", + "3. low": "30.3300", + "4. close": "30.4900", + "5. volume": "546498" + }, + "2016-05-24": { + "1. open": "30.1700", + "2. high": "30.5600", + "3. low": "30.0700", + "4. close": "30.4200", + "5. volume": "713853" + }, + "2016-05-23": { + "1. open": "29.9400", + "2. high": "30.4800", + "3. low": "29.7401", + "4. close": "30.1300", + "5. volume": "967348" + }, + "2016-05-20": { + "1. open": "27.2500", + "2. high": "30.3200", + "3. low": "27.2500", + "4. close": "29.9400", + "5. volume": "3513231" + }, + "2016-05-19": { + "1. open": "25.9400", + "2. high": "26.3100", + "3. low": "25.9100", + "4. close": "25.9900", + "5. volume": "1147527" + }, + "2016-05-18": { + "1. open": "26.1100", + "2. high": "26.6150", + "3. low": "26.0750", + "4. close": "26.2100", + "5. volume": "493899" + }, + "2016-05-17": { + "1. open": "26.1200", + "2. high": "26.3950", + "3. low": "26.0100", + "4. close": "26.2100", + "5. volume": "699869" + }, + "2016-05-16": { + "1. open": "25.9300", + "2. high": "26.3600", + "3. low": "25.9300", + "4. close": "26.2700", + "5. volume": "1968268" + }, + "2016-05-13": { + "1. open": "26.2600", + "2. high": "26.4099", + "3. low": "25.8750", + "4. close": "25.9800", + "5. volume": "514811" + }, + "2016-05-12": { + "1. open": "25.9200", + "2. high": "26.6000", + "3. low": "25.6800", + "4. close": "26.2700", + "5. volume": "2312025" + }, + "2016-05-11": { + "1. open": "26.1600", + "2. high": "26.2400", + "3. low": "25.8100", + "4. close": "25.8400", + "5. volume": "322570" + }, + "2016-05-10": { + "1. open": "25.7500", + "2. high": "26.2400", + "3. low": "25.5100", + "4. close": "26.2100", + "5. volume": "251175" + }, + "2016-05-09": { + "1. open": "25.8700", + "2. high": "26.1000", + "3. low": "25.6650", + "4. close": "25.7200", + "5. volume": "360520" + }, + "2016-05-06": { + "1. open": "25.7000", + "2. high": "26.0400", + "3. low": "25.4900", + "4. close": "25.9800", + "5. volume": "446765" + }, + "2016-05-05": { + "1. open": "25.9800", + "2. high": "26.1400", + "3. low": "25.8000", + "4. close": "25.8300", + "5. volume": "387633" + }, + "2016-05-04": { + "1. open": "25.8700", + "2. high": "26.1300", + "3. low": "25.7200", + "4. close": "25.9100", + "5. volume": "366317" + }, + "2016-05-03": { + "1. open": "25.8700", + "2. high": "26.1200", + "3. low": "25.6800", + "4. close": "26.0000", + "5. volume": "522764" + }, + "2016-05-02": { + "1. open": "26.0800", + "2. high": "26.2100", + "3. low": "25.7600", + "4. close": "26.0000", + "5. volume": "1226792" + }, + "2016-04-29": { + "1. open": "26.3300", + "2. high": "26.4300", + "3. low": "25.7500", + "4. close": "26.0800", + "5. volume": "722225" + }, + "2016-04-28": { + "1. open": "27.0100", + "2. high": "27.1350", + "3. low": "26.4100", + "4. close": "26.4500", + "5. volume": "531612" + }, + "2016-04-27": { + "1. open": "27.2100", + "2. high": "27.3800", + "3. low": "26.8200", + "4. close": "27.1200", + "5. volume": "425101" + }, + "2016-04-26": { + "1. open": "27.0300", + "2. high": "27.3700", + "3. low": "26.8900", + "4. close": "27.2900", + "5. volume": "283935" + }, + "2016-04-25": { + "1. open": "27.3600", + "2. high": "27.3600", + "3. low": "26.7000", + "4. close": "26.9200", + "5. volume": "408916" + }, + "2016-04-22": { + "1. open": "27.0900", + "2. high": "27.4500", + "3. low": "27.0900", + "4. close": "27.4300", + "5. volume": "576330" + }, + "2016-04-21": { + "1. open": "27.0400", + "2. high": "27.2460", + "3. low": "26.9200", + "4. close": "27.0700", + "5. volume": "346904" + }, + "2016-04-20": { + "1. open": "27.2800", + "2. high": "27.5700", + "3. low": "27.1350", + "4. close": "27.1600", + "5. volume": "495767" + }, + "2016-04-19": { + "1. open": "27.2400", + "2. high": "27.3000", + "3. low": "27.0600", + "4. close": "27.2600", + "5. volume": "383153" + }, + "2016-04-18": { + "1. open": "27.0700", + "2. high": "27.3400", + "3. low": "26.9250", + "4. close": "27.1000", + "5. volume": "372839" + }, + "2016-04-15": { + "1. open": "27.2500", + "2. high": "27.4900", + "3. low": "27.0900", + "4. close": "27.1400", + "5. volume": "1003628" + }, + "2016-04-14": { + "1. open": "27.7300", + "2. high": "27.7850", + "3. low": "27.2200", + "4. close": "27.3200", + "5. volume": "766639" + }, + "2016-04-13": { + "1. open": "26.8900", + "2. high": "27.9700", + "3. low": "26.8900", + "4. close": "27.8000", + "5. volume": "578636" + }, + "2016-04-12": { + "1. open": "26.8800", + "2. high": "26.9900", + "3. low": "26.5700", + "4. close": "26.7200", + "5. volume": "1019306" + }, + "2016-04-11": { + "1. open": "26.8400", + "2. high": "27.1300", + "3. low": "26.5800", + "4. close": "26.9400", + "5. volume": "897447" + }, + "2016-04-08": { + "1. open": "26.6300", + "2. high": "27.0500", + "3. low": "26.4700", + "4. close": "26.7200", + "5. volume": "477274" + }, + "2016-04-07": { + "1. open": "26.6800", + "2. high": "26.7850", + "3. low": "26.2700", + "4. close": "26.4300", + "5. volume": "586905" + }, + "2016-04-06": { + "1. open": "26.9000", + "2. high": "26.9800", + "3. low": "26.6400", + "4. close": "26.7700", + "5. volume": "495699" + }, + "2016-04-05": { + "1. open": "26.9400", + "2. high": "27.0400", + "3. low": "26.8000", + "4. close": "26.9000", + "5. volume": "755478" + }, + "2016-04-04": { + "1. open": "27.7700", + "2. high": "27.9150", + "3. low": "27.1700", + "4. close": "27.3500", + "5. volume": "628979" + }, + "2016-04-01": { + "1. open": "27.1800", + "2. high": "28.0500", + "3. low": "27.1800", + "4. close": "27.8100", + "5. volume": "715661" + }, + "2016-03-31": { + "1. open": "27.3700", + "2. high": "27.7700", + "3. low": "26.9900", + "4. close": "27.7400", + "5. volume": "692387" + }, + "2016-03-30": { + "1. open": "27.9500", + "2. high": "28.0200", + "3. low": "27.2800", + "4. close": "27.4200", + "5. volume": "359345" + }, + "2016-03-29": { + "1. open": "27.1200", + "2. high": "27.7550", + "3. low": "26.9000", + "4. close": "27.7400", + "5. volume": "627693" + }, + "2016-03-28": { + "1. open": "27.0700", + "2. high": "27.3300", + "3. low": "26.8600", + "4. close": "27.2400", + "5. volume": "415543" + }, + "2016-03-24": { + "1. open": "26.8200", + "2. high": "27.1100", + "3. low": "26.5200", + "4. close": "27.0000", + "5. volume": "763435" + }, + "2016-03-23": { + "1. open": "28.0700", + "2. high": "28.0700", + "3. low": "26.9900", + "4. close": "27.0000", + "5. volume": "635755" + }, + "2016-03-22": { + "1. open": "27.9400", + "2. high": "28.3900", + "3. low": "27.8000", + "4. close": "28.2200", + "5. volume": "581779" + }, + "2016-03-21": { + "1. open": "27.6900", + "2. high": "28.1000", + "3. low": "27.6200", + "4. close": "27.9400", + "5. volume": "510456" + }, + "2016-03-18": { + "1. open": "27.2200", + "2. high": "27.7600", + "3. low": "27.1900", + "4. close": "27.7400", + "5. volume": "1616717" + }, + "2016-03-17": { + "1. open": "26.5200", + "2. high": "27.3400", + "3. low": "26.5200", + "4. close": "27.2500", + "5. volume": "339047" + }, + "2016-03-16": { + "1. open": "26.0600", + "2. high": "26.5875", + "3. low": "26.0600", + "4. close": "26.5200", + "5. volume": "370785" + }, + "2016-03-15": { + "1. open": "26.4000", + "2. high": "26.7000", + "3. low": "26.0700", + "4. close": "26.2100", + "5. volume": "443716" + }, + "2016-03-14": { + "1. open": "26.5600", + "2. high": "26.8600", + "3. low": "26.4400", + "4. close": "26.5700", + "5. volume": "433662" + }, + "2016-03-11": { + "1. open": "26.2500", + "2. high": "26.9100", + "3. low": "26.2500", + "4. close": "26.5600", + "5. volume": "521991" + }, + "2016-03-10": { + "1. open": "25.9600", + "2. high": "26.1400", + "3. low": "25.7398", + "4. close": "26.0500", + "5. volume": "578394" + }, + "2016-03-09": { + "1. open": "25.6500", + "2. high": "25.9800", + "3. low": "25.2900", + "4. close": "25.8000", + "5. volume": "818569" + }, + "2016-03-08": { + "1. open": "27.0100", + "2. high": "27.0700", + "3. low": "26.6800", + "4. close": "26.7400", + "5. volume": "708612" + }, + "2016-03-07": { + "1. open": "27.0700", + "2. high": "27.3950", + "3. low": "26.9400", + "4. close": "27.1500", + "5. volume": "668746" + }, + "2016-03-04": { + "1. open": "27.1300", + "2. high": "27.3300", + "3. low": "26.8000", + "4. close": "27.2200", + "5. volume": "811786" + }, + "2016-03-03": { + "1. open": "26.8200", + "2. high": "27.1200", + "3. low": "26.7500", + "4. close": "27.0900", + "5. volume": "555651" + }, + "2016-03-02": { + "1. open": "26.2800", + "2. high": "26.8900", + "3. low": "26.2130", + "4. close": "26.8800", + "5. volume": "588700" + }, + "2016-03-01": { + "1. open": "26.2700", + "2. high": "26.7600", + "3. low": "26.1700", + "4. close": "26.3400", + "5. volume": "982837" + }, + "2016-02-29": { + "1. open": "25.9300", + "2. high": "26.1900", + "3. low": "25.7750", + "4. close": "26.0900", + "5. volume": "846190" + }, + "2016-02-26": { + "1. open": "25.9000", + "2. high": "25.9800", + "3. low": "25.5200", + "4. close": "25.9400", + "5. volume": "897891" + }, + "2016-02-25": { + "1. open": "25.7400", + "2. high": "25.8600", + "3. low": "25.2000", + "4. close": "25.7400", + "5. volume": "964040" + }, + "2016-02-24": { + "1. open": "25.0000", + "2. high": "25.7800", + "3. low": "24.7200", + "4. close": "25.7300", + "5. volume": "1180139" + }, + "2016-02-23": { + "1. open": "24.5000", + "2. high": "25.2350", + "3. low": "24.4500", + "4. close": "25.1800", + "5. volume": "1201551" + }, + "2016-02-22": { + "1. open": "24.0600", + "2. high": "24.7250", + "3. low": "23.9750", + "4. close": "24.6700", + "5. volume": "1112154" + }, + "2016-02-19": { + "1. open": "22.1700", + "2. high": "24.0700", + "3. low": "22.1600", + "4. close": "23.9000", + "5. volume": "1656800" + }, + "2016-02-18": { + "1. open": "23.1500", + "2. high": "23.2900", + "3. low": "22.9500", + "4. close": "23.2200", + "5. volume": "663992" + }, + "2016-02-17": { + "1. open": "22.7200", + "2. high": "23.1300", + "3. low": "22.6600", + "4. close": "23.0500", + "5. volume": "745871" + }, + "2016-02-16": { + "1. open": "22.4600", + "2. high": "22.7600", + "3. low": "22.2100", + "4. close": "22.6000", + "5. volume": "623270" + }, + "2016-02-12": { + "1. open": "21.7400", + "2. high": "22.2400", + "3. low": "21.5500", + "4. close": "22.2100", + "5. volume": "553669" + }, + "2016-02-11": { + "1. open": "21.3800", + "2. high": "21.8100", + "3. low": "21.0710", + "4. close": "21.5500", + "5. volume": "822869" + }, + "2016-02-10": { + "1. open": "21.4000", + "2. high": "21.9700", + "3. low": "21.3600", + "4. close": "21.7600", + "5. volume": "724951" + }, + "2016-02-09": { + "1. open": "21.1800", + "2. high": "21.7000", + "3. low": "21.1700", + "4. close": "21.1800", + "5. volume": "871128" + }, + "2016-02-08": { + "1. open": "22.0000", + "2. high": "22.0650", + "3. low": "21.2000", + "4. close": "21.3800", + "5. volume": "889020" + }, + "2016-02-05": { + "1. open": "22.8500", + "2. high": "22.9400", + "3. low": "22.1700", + "4. close": "22.2400", + "5. volume": "550408" + }, + "2016-02-04": { + "1. open": "22.4000", + "2. high": "22.9900", + "3. low": "22.4000", + "4. close": "22.9400", + "5. volume": "833437" + }, + "2016-02-03": { + "1. open": "22.4800", + "2. high": "22.4900", + "3. low": "21.9801", + "4. close": "22.3900", + "5. volume": "655587" + }, + "2016-02-02": { + "1. open": "22.8200", + "2. high": "22.9800", + "3. low": "22.3100", + "4. close": "22.4400", + "5. volume": "1090709" + }, + "2016-02-01": { + "1. open": "23.1400", + "2. high": "23.2200", + "3. low": "22.8800", + "4. close": "23.0000", + "5. volume": "1368170" + }, + "2016-01-29": { + "1. open": "23.2400", + "2. high": "23.6700", + "3. low": "23.2000", + "4. close": "23.4000", + "5. volume": "1915526" + }, + "2016-01-28": { + "1. open": "23.7000", + "2. high": "23.7000", + "3. low": "23.0800", + "4. close": "23.1400", + "5. volume": "420507" + }, + "2016-01-27": { + "1. open": "23.8300", + "2. high": "23.9600", + "3. low": "23.3800", + "4. close": "23.4700", + "5. volume": "457309" + }, + "2016-01-26": { + "1. open": "24.1300", + "2. high": "24.3700", + "3. low": "23.8200", + "4. close": "23.9900", + "5. volume": "696973" + }, + "2016-01-25": { + "1. open": "23.9000", + "2. high": "24.0700", + "3. low": "23.8400", + "4. close": "23.9600", + "5. volume": "922636" + }, + "2016-01-22": { + "1. open": "23.7300", + "2. high": "24.0400", + "3. low": "23.6600", + "4. close": "24.0000", + "5. volume": "1013208" + }, + "2016-01-21": { + "1. open": "23.0200", + "2. high": "23.8050", + "3. low": "22.8000", + "4. close": "23.3300", + "5. volume": "924641" + }, + "2016-01-20": { + "1. open": "22.9200", + "2. high": "23.0200", + "3. low": "22.1500", + "4. close": "22.9100", + "5. volume": "1626557" + }, + "2016-01-19": { + "1. open": "23.7300", + "2. high": "23.9300", + "3. low": "23.0800", + "4. close": "23.2100", + "5. volume": "708274" + }, + "2016-01-15": { + "1. open": "24.0400", + "2. high": "24.2850", + "3. low": "23.3100", + "4. close": "23.5300", + "5. volume": "858847" + }, + "2016-01-14": { + "1. open": "24.4800", + "2. high": "24.8800", + "3. low": "24.0900", + "4. close": "24.6500", + "5. volume": "900001" + }, + "2016-01-13": { + "1. open": "25.3100", + "2. high": "25.5400", + "3. low": "24.4000", + "4. close": "24.4300", + "5. volume": "1365567" + }, + "2016-01-12": { + "1. open": "25.1500", + "2. high": "25.4100", + "3. low": "24.6500", + "4. close": "25.2500", + "5. volume": "1124755" + }, + "2016-01-11": { + "1. open": "25.4500", + "2. high": "25.5800", + "3. low": "24.8000", + "4. close": "24.9300", + "5. volume": "930330" + }, + "2016-01-08": { + "1. open": "25.8400", + "2. high": "26.0800", + "3. low": "25.3200", + "4. close": "25.4500", + "5. volume": "1485017" + }, + "2016-01-07": { + "1. open": "26.7900", + "2. high": "26.9200", + "3. low": "26.2000", + "4. close": "26.2200", + "5. volume": "872455" + }, + "2016-01-06": { + "1. open": "27.3700", + "2. high": "27.6600", + "3. low": "27.2100", + "4. close": "27.3000", + "5. volume": "756742" + }, + "2016-01-05": { + "1. open": "27.9100", + "2. high": "28.3500", + "3. low": "27.6100", + "4. close": "27.7500", + "5. volume": "796358" + }, + "2016-01-04": { + "1. open": "27.9300", + "2. high": "28.1500", + "3. low": "27.7500", + "4. close": "27.8100", + "5. volume": "951913" + }, + "2015-12-31": { + "1. open": "28.4800", + "2. high": "28.7000", + "3. low": "28.3000", + "4. close": "28.3300", + "5. volume": "588215" + }, + "2015-12-30": { + "1. open": "28.5100", + "2. high": "28.7500", + "3. low": "28.4800", + "4. close": "28.5800", + "5. volume": "434457" + }, + "2015-12-29": { + "1. open": "28.7300", + "2. high": "28.9800", + "3. low": "28.3600", + "4. close": "28.6200", + "5. volume": "458750" + }, + "2015-12-28": { + "1. open": "28.8300", + "2. high": "28.9900", + "3. low": "28.3600", + "4. close": "28.7800", + "5. volume": "388191" + }, + "2015-12-24": { + "1. open": "28.9200", + "2. high": "29.1500", + "3. low": "28.8000", + "4. close": "28.9500", + "5. volume": "456713" + }, + "2015-12-23": { + "1. open": "28.6700", + "2. high": "29.0500", + "3. low": "28.5600", + "4. close": "29.0000", + "5. volume": "634116" + }, + "2015-12-22": { + "1. open": "28.1900", + "2. high": "28.5700", + "3. low": "28.0100", + "4. close": "28.5600", + "5. volume": "723408" + }, + "2015-12-21": { + "1. open": "28.2500", + "2. high": "28.4200", + "3. low": "27.9800", + "4. close": "28.1100", + "5. volume": "595271" + }, + "2015-12-18": { + "1. open": "28.4400", + "2. high": "28.5200", + "3. low": "28.0100", + "4. close": "28.0100", + "5. volume": "2670965" + }, + "2015-12-17": { + "1. open": "28.3800", + "2. high": "28.6200", + "3. low": "28.3000", + "4. close": "28.4600", + "5. volume": "731767" + }, + "2015-12-16": { + "1. open": "28.4700", + "2. high": "28.6400", + "3. low": "28.0300", + "4. close": "28.3700", + "5. volume": "572887" + }, + "2015-12-15": { + "1. open": "28.0800", + "2. high": "28.3800", + "3. low": "28.0000", + "4. close": "28.3600", + "5. volume": "854823" + }, + "2015-12-14": { + "1. open": "28.6000", + "2. high": "28.7000", + "3. low": "27.7500", + "4. close": "27.8600", + "5. volume": "782830" + }, + "2015-12-11": { + "1. open": "28.6800", + "2. high": "29.1600", + "3. low": "28.5300", + "4. close": "28.6400", + "5. volume": "828338" + }, + "2015-12-10": { + "1. open": "28.9100", + "2. high": "29.1700", + "3. low": "28.8700", + "4. close": "29.0000", + "5. volume": "655002" + }, + "2015-12-09": { + "1. open": "29.1800", + "2. high": "29.3200", + "3. low": "28.8100", + "4. close": "28.9400", + "5. volume": "692977" + }, + "2015-12-08": { + "1. open": "28.9300", + "2. high": "29.2200", + "3. low": "28.7907", + "4. close": "29.2100", + "5. volume": "887912" + }, + "2015-12-07": { + "1. open": "29.4100", + "2. high": "29.6300", + "3. low": "29.0300", + "4. close": "29.1800", + "5. volume": "674282" + }, + "2015-12-04": { + "1. open": "28.9800", + "2. high": "29.6150", + "3. low": "28.9600", + "4. close": "29.5800", + "5. volume": "817579" + }, + "2015-12-03": { + "1. open": "29.9600", + "2. high": "29.9900", + "3. low": "28.8400", + "4. close": "29.0500", + "5. volume": "857269" + }, + "2015-12-02": { + "1. open": "29.8100", + "2. high": "30.0200", + "3. low": "29.7200", + "4. close": "29.8000", + "5. volume": "805744" + }, + "2015-12-01": { + "1. open": "30.7000", + "2. high": "30.7900", + "3. low": "29.9050", + "4. close": "29.9900", + "5. volume": "702001" + }, + "2015-11-30": { + "1. open": "30.7900", + "2. high": "30.9300", + "3. low": "30.7000", + "4. close": "30.8100", + "5. volume": "649817" + }, + "2015-11-27": { + "1. open": "30.5900", + "2. high": "30.8800", + "3. low": "30.5900", + "4. close": "30.8000", + "5. volume": "283648" + }, + "2015-11-25": { + "1. open": "30.5100", + "2. high": "30.6500", + "3. low": "30.0800", + "4. close": "30.6000", + "5. volume": "624608" + }, + "2015-11-24": { + "1. open": "29.9400", + "2. high": "30.5800", + "3. low": "29.8500", + "4. close": "30.5700", + "5. volume": "930188" + }, + "2015-11-23": { + "1. open": "29.4200", + "2. high": "30.0800", + "3. low": "29.1100", + "4. close": "30.0800", + "5. volume": "971461" + }, + "2015-11-20": { + "1. open": "29.8900", + "2. high": "30.2399", + "3. low": "28.5500", + "4. close": "29.4700", + "5. volume": "2638580" + }, + "2015-11-19": { + "1. open": "31.1300", + "2. high": "31.5200", + "3. low": "30.9900", + "4. close": "31.1300", + "5. volume": "472663" + }, + "2015-11-18": { + "1. open": "30.9500", + "2. high": "31.2400", + "3. low": "30.7500", + "4. close": "31.2300", + "5. volume": "818856" + }, + "2015-11-17": { + "1. open": "30.9900", + "2. high": "31.2400", + "3. low": "30.7100", + "4. close": "30.8100", + "5. volume": "365160" + }, + "2015-11-16": { + "1. open": "30.3800", + "2. high": "31.0600", + "3. low": "30.2900", + "4. close": "30.9900", + "5. volume": "769222" + }, + "2015-11-13": { + "1. open": "30.2500", + "2. high": "30.7300", + "3. low": "30.0200", + "4. close": "30.3800", + "5. volume": "587574" + }, + "2015-11-12": { + "1. open": "30.7900", + "2. high": "31.0250", + "3. low": "30.3000", + "4. close": "30.3200", + "5. volume": "366509" + }, + "2015-11-11": { + "1. open": "30.9800", + "2. high": "31.1400", + "3. low": "30.8200", + "4. close": "31.0500", + "5. volume": "602953" + }, + "2015-11-10": { + "1. open": "31.5000", + "2. high": "31.6100", + "3. low": "30.7000", + "4. close": "30.8400", + "5. volume": "989045" + }, + "2015-11-09": { + "1. open": "31.8900", + "2. high": "32.1250", + "3. low": "31.4500", + "4. close": "31.6600", + "5. volume": "398872" + }, + "2015-11-06": { + "1. open": "31.9500", + "2. high": "32.4000", + "3. low": "31.8900", + "4. close": "31.9900", + "5. volume": "578011" + }, + "2015-11-05": { + "1. open": "32.8400", + "2. high": "32.8400", + "3. low": "32.2600", + "4. close": "32.2700", + "5. volume": "463201" + }, + "2015-11-04": { + "1. open": "33.1200", + "2. high": "33.3900", + "3. low": "32.6100", + "4. close": "32.7000", + "5. volume": "378089" + }, + "2015-11-03": { + "1. open": "33.0900", + "2. high": "33.4300", + "3. low": "32.8900", + "4. close": "33.0800", + "5. volume": "453212" + }, + "2015-11-02": { + "1. open": "33.0000", + "2. high": "33.4800", + "3. low": "32.7100", + "4. close": "33.3700", + "5. volume": "373367" + }, + "2015-10-30": { + "1. open": "33.3000", + "2. high": "33.3500", + "3. low": "32.7000", + "4. close": "33.0800", + "5. volume": "415594" + }, + "2015-10-29": { + "1. open": "32.7800", + "2. high": "33.3300", + "3. low": "32.6843", + "4. close": "33.0600", + "5. volume": "336292" + }, + "2015-10-28": { + "1. open": "31.9200", + "2. high": "33.0000", + "3. low": "31.8800", + "4. close": "32.9900", + "5. volume": "439027" + }, + "2015-10-27": { + "1. open": "31.7200", + "2. high": "32.1200", + "3. low": "31.6500", + "4. close": "31.8000", + "5. volume": "734178" + }, + "2015-10-26": { + "1. open": "32.1800", + "2. high": "32.3860", + "3. low": "31.8100", + "4. close": "32.0100", + "5. volume": "345587" + }, + "2015-10-23": { + "1. open": "32.2600", + "2. high": "32.3300", + "3. low": "32.0450", + "4. close": "32.3000", + "5. volume": "259169" + }, + "2015-10-22": { + "1. open": "31.7000", + "2. high": "32.0900", + "3. low": "31.5500", + "4. close": "32.0100", + "5. volume": "305438" + }, + "2015-10-21": { + "1. open": "32.1100", + "2. high": "32.3300", + "3. low": "31.4800", + "4. close": "31.5300", + "5. volume": "290874" + }, + "2015-10-20": { + "1. open": "31.8600", + "2. high": "32.4300", + "3. low": "31.6100", + "4. close": "32.0000", + "5. volume": "282345" + }, + "2015-10-19": { + "1. open": "32.3600", + "2. high": "32.6200", + "3. low": "31.9650", + "4. close": "32.0300", + "5. volume": "533605" + }, + "2015-10-16": { + "1. open": "32.7300", + "2. high": "32.7900", + "3. low": "32.3100", + "4. close": "32.5900", + "5. volume": "365251" + }, + "2015-10-15": { + "1. open": "32.5000", + "2. high": "32.7800", + "3. low": "32.3700", + "4. close": "32.7600", + "5. volume": "367989" + }, + "2015-10-14": { + "1. open": "32.0300", + "2. high": "32.6100", + "3. low": "31.9800", + "4. close": "32.4400", + "5. volume": "424233" + }, + "2015-10-13": { + "1. open": "32.1800", + "2. high": "32.5300", + "3. low": "31.9700", + "4. close": "32.0000", + "5. volume": "430637" + }, + "2015-10-12": { + "1. open": "32.6800", + "2. high": "32.6800", + "3. low": "32.2600", + "4. close": "32.3000", + "5. volume": "222480" + }, + "2015-10-09": { + "1. open": "33.1700", + "2. high": "33.3900", + "3. low": "32.6500", + "4. close": "32.6800", + "5. volume": "313309" + }, + "2015-10-08": { + "1. open": "32.6500", + "2. high": "33.3500", + "3. low": "32.5400", + "4. close": "33.1200", + "5. volume": "394235" + }, + "2015-10-07": { + "1. open": "32.3100", + "2. high": "32.8600", + "3. low": "32.2000", + "4. close": "32.7000", + "5. volume": "629733" + }, + "2015-10-06": { + "1. open": "32.1400", + "2. high": "32.3100", + "3. low": "31.8100", + "4. close": "32.1500", + "5. volume": "519437" + }, + "2015-10-05": { + "1. open": "31.5600", + "2. high": "32.1800", + "3. low": "31.3800", + "4. close": "32.1000", + "5. volume": "492296" + }, + "2015-10-02": { + "1. open": "30.0200", + "2. high": "31.3100", + "3. low": "30.0000", + "4. close": "31.3000", + "5. volume": "645750" + }, + "2015-10-01": { + "1. open": "30.8500", + "2. high": "30.8800", + "3. low": "30.3400", + "4. close": "30.4300", + "5. volume": "520249" + }, + "2015-09-30": { + "1. open": "30.5000", + "2. high": "30.9700", + "3. low": "30.5000", + "4. close": "30.8400", + "5. volume": "486979" + }, + "2015-09-29": { + "1. open": "30.2600", + "2. high": "30.4000", + "3. low": "29.9400", + "4. close": "30.1700", + "5. volume": "492134" + }, + "2015-09-28": { + "1. open": "30.8300", + "2. high": "30.9100", + "3. low": "30.1600", + "4. close": "30.2300", + "5. volume": "405926" + }, + "2015-09-25": { + "1. open": "31.3800", + "2. high": "31.3800", + "3. low": "30.8600", + "4. close": "31.0100", + "5. volume": "347657" + }, + "2015-09-24": { + "1. open": "31.4800", + "2. high": "31.5700", + "3. low": "31.0200", + "4. close": "31.2100", + "5. volume": "461572" + }, + "2015-09-23": { + "1. open": "32.1700", + "2. high": "32.2200", + "3. low": "31.6300", + "4. close": "31.7800", + "5. volume": "312049" + }, + "2015-09-22": { + "1. open": "32.4700", + "2. high": "32.4700", + "3. low": "31.9200", + "4. close": "32.0500", + "5. volume": "661085" + }, + "2015-09-21": { + "1. open": "33.0200", + "2. high": "33.2600", + "3. low": "32.8300", + "4. close": "32.9000", + "5. volume": "535800" + }, + "2015-09-18": { + "1. open": "33.3400", + "2. high": "33.6800", + "3. low": "32.7200", + "4. close": "32.8300", + "5. volume": "1112165" + }, + "2015-09-17": { + "1. open": "33.6100", + "2. high": "34.1300", + "3. low": "33.5350", + "4. close": "33.7100", + "5. volume": "508203" + }, + "2015-09-16": { + "1. open": "32.9200", + "2. high": "33.6100", + "3. low": "32.8100", + "4. close": "33.5500", + "5. volume": "417031" + }, + "2015-09-15": { + "1. open": "32.8500", + "2. high": "33.0100", + "3. low": "32.5700", + "4. close": "32.9500", + "5. volume": "361470" + }, + "2015-09-14": { + "1. open": "32.8400", + "2. high": "32.8400", + "3. low": "32.3900", + "4. close": "32.8300", + "5. volume": "355536" + }, + "2015-09-11": { + "1. open": "32.7800", + "2. high": "32.9700", + "3. low": "32.7198", + "4. close": "32.8400", + "5. volume": "273638" + }, + "2015-09-10": { + "1. open": "32.6800", + "2. high": "33.0600", + "3. low": "32.4700", + "4. close": "32.9700", + "5. volume": "649579" + }, + "2015-09-09": { + "1. open": "33.2500", + "2. high": "33.3900", + "3. low": "32.6400", + "4. close": "32.7200", + "5. volume": "758818" + }, + "2015-09-08": { + "1. open": "32.5600", + "2. high": "33.1400", + "3. low": "32.3100", + "4. close": "33.0900", + "5. volume": "993386" + }, + "2015-09-04": { + "1. open": "32.2500", + "2. high": "32.5000", + "3. low": "31.9900", + "4. close": "32.2400", + "5. volume": "500160" + }, + "2015-09-03": { + "1. open": "31.9300", + "2. high": "32.7300", + "3. low": "31.9300", + "4. close": "32.6100", + "5. volume": "790886" + }, + "2015-09-02": { + "1. open": "31.7700", + "2. high": "31.8450", + "3. low": "31.4400", + "4. close": "31.8400", + "5. volume": "542495" + }, + "2015-09-01": { + "1. open": "31.3700", + "2. high": "31.6800", + "3. low": "31.1700", + "4. close": "31.2500", + "5. volume": "984804" + }, + "2015-08-31": { + "1. open": "31.7400", + "2. high": "32.2200", + "3. low": "31.6800", + "4. close": "32.0400", + "5. volume": "689831" + }, + "2015-08-28": { + "1. open": "31.5700", + "2. high": "31.9500", + "3. low": "31.3100", + "4. close": "31.9200", + "5. volume": "486428" + }, + "2015-08-27": { + "1. open": "31.3200", + "2. high": "31.8170", + "3. low": "31.0000", + "4. close": "31.6700", + "5. volume": "665385" + }, + "2015-08-26": { + "1. open": "30.9800", + "2. high": "31.1636", + "3. low": "30.1900", + "4. close": "31.0600", + "5. volume": "725406" + }, + "2015-08-25": { + "1. open": "31.2500", + "2. high": "31.2600", + "3. low": "30.2900", + "4. close": "30.3500", + "5. volume": "928282" + }, + "2015-08-24": { + "1. open": "30.6300", + "2. high": "31.8400", + "3. low": "30.1000", + "4. close": "30.5900", + "5. volume": "1000861" + }, + "2015-08-21": { + "1. open": "32.3200", + "2. high": "33.2900", + "3. low": "32.3100", + "4. close": "32.3500", + "5. volume": "1276544" + }, + "2015-08-20": { + "1. open": "32.5500", + "2. high": "33.2400", + "3. low": "32.4400", + "4. close": "32.7700", + "5. volume": "2895064" + }, + "2015-08-19": { + "1. open": "29.9700", + "2. high": "30.0000", + "3. low": "29.4200", + "4. close": "29.5400", + "5. volume": "805452" + }, + "2015-08-18": { + "1. open": "30.3800", + "2. high": "30.6600", + "3. low": "29.9800", + "4. close": "30.0000", + "5. volume": "531508" + }, + "2015-08-17": { + "1. open": "30.2900", + "2. high": "30.4900", + "3. low": "30.1500", + "4. close": "30.3800", + "5. volume": "601530" + }, + "2015-08-14": { + "1. open": "29.9100", + "2. high": "30.3900", + "3. low": "29.8500", + "4. close": "30.3700", + "5. volume": "448229" + }, + "2015-08-13": { + "1. open": "29.9100", + "2. high": "30.1400", + "3. low": "29.8000", + "4. close": "29.9100", + "5. volume": "457191" + }, + "2015-08-12": { + "1. open": "29.6900", + "2. high": "29.9900", + "3. low": "29.2800", + "4. close": "29.8800", + "5. volume": "636685" + }, + "2015-08-11": { + "1. open": "30.1700", + "2. high": "30.4900", + "3. low": "29.9700", + "4. close": "30.0800", + "5. volume": "584697" + }, + "2015-08-10": { + "1. open": "30.0500", + "2. high": "30.8100", + "3. low": "30.0400", + "4. close": "30.6400", + "5. volume": "463550" + }, + "2015-08-07": { + "1. open": "29.6000", + "2. high": "29.8600", + "3. low": "29.4150", + "4. close": "29.8600", + "5. volume": "459840" + }, + "2015-08-06": { + "1. open": "30.3100", + "2. high": "30.3800", + "3. low": "29.5800", + "4. close": "29.7200", + "5. volume": "750055" + }, + "2015-08-05": { + "1. open": "30.4700", + "2. high": "30.9000", + "3. low": "30.3200", + "4. close": "30.3500", + "5. volume": "656723" + }, + "2015-08-04": { + "1. open": "30.3500", + "2. high": "30.7100", + "3. low": "30.1700", + "4. close": "30.4100", + "5. volume": "428593" + }, + "2015-08-03": { + "1. open": "30.7100", + "2. high": "30.8900", + "3. low": "30.3900", + "4. close": "30.4900", + "5. volume": "633658" + }, + "2015-07-31": { + "1. open": "30.7000", + "2. high": "31.0000", + "3. low": "30.5100", + "4. close": "30.5400", + "5. volume": "616121" + }, + "2015-07-30": { + "1. open": "30.3500", + "2. high": "30.6600", + "3. low": "30.1800", + "4. close": "30.6400", + "5. volume": "572853" + }, + "2015-07-29": { + "1. open": "30.0700", + "2. high": "30.5300", + "3. low": "29.9000", + "4. close": "30.4900", + "5. volume": "487508" + }, + "2015-07-28": { + "1. open": "29.7400", + "2. high": "30.2000", + "3. low": "29.5150", + "4. close": "30.0600", + "5. volume": "773221" + }, + "2015-07-27": { + "1. open": "30.0000", + "2. high": "30.0000", + "3. low": "29.6500", + "4. close": "29.6800", + "5. volume": "441984" + }, + "2015-07-24": { + "1. open": "30.2500", + "2. high": "30.4400", + "3. low": "30.0500", + "4. close": "30.0600", + "5. volume": "703438" + }, + "2015-07-23": { + "1. open": "30.7300", + "2. high": "30.8600", + "3. low": "30.2000", + "4. close": "30.3000", + "5. volume": "599445" + }, + "2015-07-22": { + "1. open": "30.1800", + "2. high": "30.7800", + "3. low": "30.1300", + "4. close": "30.7400", + "5. volume": "582881" + }, + "2015-07-21": { + "1. open": "30.7000", + "2. high": "30.8600", + "3. low": "30.3900", + "4. close": "30.4200", + "5. volume": "709907" + }, + "2015-07-20": { + "1. open": "30.6400", + "2. high": "30.8900", + "3. low": "30.5500", + "4. close": "30.7600", + "5. volume": "499099" + }, + "2015-07-17": { + "1. open": "30.8700", + "2. high": "30.9713", + "3. low": "30.5000", + "4. close": "30.5600", + "5. volume": "988452" + }, + "2015-07-16": { + "1. open": "30.7300", + "2. high": "31.0100", + "3. low": "30.6900", + "4. close": "30.7900", + "5. volume": "2007322" + }, + "2015-07-15": { + "1. open": "30.9000", + "2. high": "31.1600", + "3. low": "30.5000", + "4. close": "30.5100", + "5. volume": "733508" + }, + "2015-07-14": { + "1. open": "30.7500", + "2. high": "30.9400", + "3. low": "30.6801", + "4. close": "30.9300", + "5. volume": "463988" + }, + "2015-07-13": { + "1. open": "30.5300", + "2. high": "30.8400", + "3. low": "30.4200", + "4. close": "30.7400", + "5. volume": "574172" + }, + "2015-07-10": { + "1. open": "30.5900", + "2. high": "30.6531", + "3. low": "30.2900", + "4. close": "30.3500", + "5. volume": "707724" + }, + "2015-07-09": { + "1. open": "30.6200", + "2. high": "30.6200", + "3. low": "30.2500", + "4. close": "30.3200", + "5. volume": "1021752" + }, + "2015-07-08": { + "1. open": "30.9300", + "2. high": "31.2200", + "3. low": "30.2500", + "4. close": "30.3800", + "5. volume": "936235" + }, + "2015-07-07": { + "1. open": "31.2200", + "2. high": "31.4800", + "3. low": "30.8200", + "4. close": "31.2300", + "5. volume": "1156753" + }, + "2015-07-06": { + "1. open": "31.0900", + "2. high": "31.4500", + "3. low": "31.0100", + "4. close": "31.2500", + "5. volume": "1126768" + }, + "2015-07-02": { + "1. open": "31.3700", + "2. high": "31.5900", + "3. low": "31.3300", + "4. close": "31.4700", + "5. volume": "449653" + }, + "2015-07-01": { + "1. open": "31.3500", + "2. high": "31.3940", + "3. low": "30.8400", + "4. close": "31.2500", + "5. volume": "1025434" + }, + "2015-06-30": { + "1. open": "31.6500", + "2. high": "31.8000", + "3. low": "31.0200", + "4. close": "31.1900", + "5. volume": "1050594" + }, + "2015-06-29": { + "1. open": "31.8500", + "2. high": "32.0698", + "3. low": "31.3800", + "4. close": "31.4000", + "5. volume": "988176" + }, + "2015-06-26": { + "1. open": "32.2500", + "2. high": "32.3800", + "3. low": "31.7300", + "4. close": "32.2500", + "5. volume": "3082893" + }, + "2015-06-25": { + "1. open": "32.5300", + "2. high": "32.7300", + "3. low": "31.9550", + "4. close": "32.1600", + "5. volume": "693845" + }, + "2015-06-24": { + "1. open": "32.9400", + "2. high": "33.0000", + "3. low": "32.4407", + "4. close": "32.4600", + "5. volume": "622076" + }, + "2015-06-23": { + "1. open": "33.5500", + "2. high": "33.5500", + "3. low": "32.7600", + "4. close": "32.8900", + "5. volume": "903113" + }, + "2015-06-22": { + "1. open": "33.4000", + "2. high": "33.7100", + "3. low": "33.1900", + "4. close": "33.5000", + "5. volume": "898955" + }, + "2015-06-19": { + "1. open": "33.4900", + "2. high": "33.4900", + "3. low": "33.1600", + "4. close": "33.2900", + "5. volume": "844788" + }, + "2015-06-18": { + "1. open": "32.9900", + "2. high": "33.4000", + "3. low": "32.9500", + "4. close": "33.4000", + "5. volume": "701208" + }, + "2015-06-17": { + "1. open": "32.6800", + "2. high": "33.1100", + "3. low": "32.6550", + "4. close": "33.0100", + "5. volume": "768042" + }, + "2015-06-16": { + "1. open": "32.5300", + "2. high": "32.7400", + "3. low": "32.2800", + "4. close": "32.6200", + "5. volume": "472467" + }, + "2015-06-15": { + "1. open": "32.7900", + "2. high": "32.9220", + "3. low": "32.3500", + "4. close": "32.6200", + "5. volume": "634872" + }, + "2015-06-12": { + "1. open": "33.1100", + "2. high": "33.1600", + "3. low": "32.9200", + "4. close": "33.0300", + "5. volume": "454243" + }, + "2015-06-11": { + "1. open": "33.1200", + "2. high": "33.2200", + "3. low": "32.9400", + "4. close": "33.1500", + "5. volume": "1596128" + }, + "2015-06-10": { + "1. open": "32.8900", + "2. high": "33.1950", + "3. low": "32.7900", + "4. close": "33.1100", + "5. volume": "1087170" + }, + "2015-06-09": { + "1. open": "32.8200", + "2. high": "33.0050", + "3. low": "32.6600", + "4. close": "32.8600", + "5. volume": "721346" + }, + "2015-06-08": { + "1. open": "32.9200", + "2. high": "32.9800", + "3. low": "32.6500", + "4. close": "32.7700", + "5. volume": "384661" + }, + "2015-06-05": { + "1. open": "32.9300", + "2. high": "33.0680", + "3. low": "32.5000", + "4. close": "32.8900", + "5. volume": "514843" + }, + "2015-06-04": { + "1. open": "33.0600", + "2. high": "33.3000", + "3. low": "32.7700", + "4. close": "32.8800", + "5. volume": "498229" + }, + "2015-06-03": { + "1. open": "33.1500", + "2. high": "33.4100", + "3. low": "32.9400", + "4. close": "33.2200", + "5. volume": "837736" + }, + "2015-06-02": { + "1. open": "32.6900", + "2. high": "33.1050", + "3. low": "32.6300", + "4. close": "32.9700", + "5. volume": "535414" + }, + "2015-06-01": { + "1. open": "32.8700", + "2. high": "32.9800", + "3. low": "32.6900", + "4. close": "32.8400", + "5. volume": "1046705" + }, + "2015-05-29": { + "1. open": "32.8400", + "2. high": "33.1300", + "3. low": "32.7800", + "4. close": "32.8600", + "5. volume": "699257" + }, + "2015-05-28": { + "1. open": "32.9800", + "2. high": "32.9880", + "3. low": "32.7000", + "4. close": "32.9000", + "5. volume": "695987" + }, + "2015-05-27": { + "1. open": "32.6000", + "2. high": "33.0000", + "3. low": "32.5500", + "4. close": "32.9700", + "5. volume": "619065" + }, + "2015-05-26": { + "1. open": "33.0100", + "2. high": "33.1500", + "3. low": "32.3400", + "4. close": "32.6100", + "5. volume": "1020681" + }, + "2015-05-22": { + "1. open": "33.0000", + "2. high": "33.1200", + "3. low": "32.7400", + "4. close": "33.0800", + "5. volume": "2249485" + }, + "2015-05-21": { + "1. open": "32.3400", + "2. high": "33.1100", + "3. low": "32.1700", + "4. close": "33.0300", + "5. volume": "2218580" + }, + "2015-05-20": { + "1. open": "33.0400", + "2. high": "33.0700", + "3. low": "32.2500", + "4. close": "32.3800", + "5. volume": "5979425" + }, + "2015-05-19": { + "1. open": "36.2000", + "2. high": "36.2750", + "3. low": "34.6100", + "4. close": "34.9900", + "5. volume": "1747414" + }, + "2015-05-18": { + "1. open": "35.3600", + "2. high": "36.3100", + "3. low": "35.3500", + "4. close": "36.2200", + "5. volume": "905438" + }, + "2015-05-15": { + "1. open": "35.3100", + "2. high": "35.4500", + "3. low": "35.1500", + "4. close": "35.3300", + "5. volume": "418228" + }, + "2015-05-14": { + "1. open": "35.4100", + "2. high": "35.4900", + "3. low": "35.1000", + "4. close": "35.1900", + "5. volume": "584748" + }, + "2015-05-13": { + "1. open": "34.9000", + "2. high": "35.6300", + "3. low": "34.8000", + "4. close": "35.2500", + "5. volume": "697799" + }, + "2015-05-12": { + "1. open": "34.8500", + "2. high": "34.9200", + "3. low": "34.2600", + "4. close": "34.7600", + "5. volume": "670139" + }, + "2015-05-11": { + "1. open": "34.5900", + "2. high": "35.1100", + "3. low": "34.5200", + "4. close": "35.0200", + "5. volume": "586612" + }, + "2015-05-08": { + "1. open": "34.2400", + "2. high": "34.7000", + "3. low": "34.1100", + "4. close": "34.5800", + "5. volume": "597879" + }, + "2015-05-07": { + "1. open": "33.7100", + "2. high": "34.0900", + "3. low": "33.7000", + "4. close": "33.9100", + "5. volume": "726347" + }, + "2015-05-06": { + "1. open": "34.1100", + "2. high": "34.1100", + "3. low": "33.5950", + "4. close": "33.6500", + "5. volume": "587188" + }, + "2015-05-05": { + "1. open": "34.4800", + "2. high": "34.8099", + "3. low": "33.9800", + "4. close": "34.0000", + "5. volume": "880128" + }, + "2015-05-04": { + "1. open": "34.4400", + "2. high": "35.3580", + "3. low": "34.4400", + "4. close": "34.4800", + "5. volume": "1342099" + }, + "2015-05-01": { + "1. open": "33.5900", + "2. high": "33.8700", + "3. low": "33.4300", + "4. close": "33.6100", + "5. volume": "882321" + }, + "2015-04-30": { + "1. open": "33.6100", + "2. high": "33.9800", + "3. low": "33.3700", + "4. close": "33.4600", + "5. volume": "790119" + }, + "2015-04-29": { + "1. open": "33.9000", + "2. high": "33.9500", + "3. low": "33.5800", + "4. close": "33.7800", + "5. volume": "1244676" + }, + "2015-04-28": { + "1. open": "34.2200", + "2. high": "34.4200", + "3. low": "33.9100", + "4. close": "33.9400", + "5. volume": "1625489" + }, + "2015-04-27": { + "1. open": "35.0200", + "2. high": "35.2300", + "3. low": "34.1500", + "4. close": "34.3400", + "5. volume": "1144725" + }, + "2015-04-24": { + "1. open": "35.4500", + "2. high": "35.4500", + "3. low": "34.9700", + "4. close": "34.9900", + "5. volume": "444091" + }, + "2015-04-23": { + "1. open": "35.7500", + "2. high": "35.7500", + "3. low": "35.3550", + "4. close": "35.4400", + "5. volume": "512901" + }, + "2015-04-22": { + "1. open": "36.2000", + "2. high": "36.2300", + "3. low": "35.8900", + "4. close": "36.0100", + "5. volume": "486749" + }, + "2015-04-21": { + "1. open": "36.1800", + "2. high": "36.3600", + "3. low": "35.7900", + "4. close": "36.2100", + "5. volume": "494362" + }, + "2015-04-20": { + "1. open": "35.4700", + "2. high": "36.3100", + "3. low": "35.4700", + "4. close": "36.1300", + "5. volume": "594623" + }, + "2015-04-17": { + "1. open": "35.9300", + "2. high": "36.1200", + "3. low": "35.2800", + "4. close": "35.3600", + "5. volume": "616442" + }, + "2015-04-16": { + "1. open": "36.3100", + "2. high": "36.3100", + "3. low": "36.0000", + "4. close": "36.0700", + "5. volume": "389873" + }, + "2015-04-15": { + "1. open": "36.2500", + "2. high": "36.5400", + "3. low": "36.1100", + "4. close": "36.1900", + "5. volume": "370633" + }, + "2015-04-14": { + "1. open": "36.4600", + "2. high": "36.7600", + "3. low": "36.0505", + "4. close": "36.1500", + "5. volume": "351237" + }, + "2015-04-13": { + "1. open": "36.9800", + "2. high": "37.4500", + "3. low": "36.5800", + "4. close": "36.5900", + "5. volume": "228258" + }, + "2015-04-10": { + "1. open": "37.1700", + "2. high": "37.3900", + "3. low": "36.7500", + "4. close": "37.0500", + "5. volume": "505049" + }, + "2015-04-09": { + "1. open": "36.4000", + "2. high": "37.2400", + "3. low": "36.4000", + "4. close": "37.1800", + "5. volume": "336832" + }, + "2015-04-08": { + "1. open": "36.5200", + "2. high": "36.7200", + "3. low": "36.3400", + "4. close": "36.4900", + "5. volume": "497850" + }, + "2015-04-07": { + "1. open": "36.6800", + "2. high": "36.8800", + "3. low": "36.2900", + "4. close": "36.3800", + "5. volume": "556471" + }, + "2015-04-06": { + "1. open": "36.7000", + "2. high": "36.8900", + "3. low": "36.4500", + "4. close": "36.7300", + "5. volume": "933511" + }, + "2015-04-02": { + "1. open": "36.7300", + "2. high": "37.4700", + "3. low": "36.6200", + "4. close": "36.7900", + "5. volume": "395303" + }, + "2015-04-01": { + "1. open": "37.1800", + "2. high": "37.4800", + "3. low": "36.4300", + "4. close": "36.6100", + "5. volume": "593701" + }, + "2015-03-31": { + "1. open": "36.0900", + "2. high": "37.3200", + "3. low": "35.9400", + "4. close": "37.1500", + "5. volume": "809102" + }, + "2015-03-30": { + "1. open": "36.3600", + "2. high": "36.7000", + "3. low": "36.0500", + "4. close": "36.1200", + "5. volume": "630743" + }, + "2015-03-27": { + "1. open": "36.7300", + "2. high": "36.7300", + "3. low": "36.2200", + "4. close": "36.2700", + "5. volume": "413528" + }, + "2015-03-26": { + "1. open": "37.0900", + "2. high": "37.2500", + "3. low": "36.6000", + "4. close": "36.7200", + "5. volume": "479507" + }, + "2015-03-25": { + "1. open": "38.6300", + "2. high": "38.7800", + "3. low": "37.2100", + "4. close": "37.2600", + "5. volume": "441840" + }, + "2015-03-24": { + "1. open": "38.9400", + "2. high": "38.9900", + "3. low": "38.3000", + "4. close": "38.6800", + "5. volume": "569447" + }, + "2015-03-23": { + "1. open": "38.6700", + "2. high": "38.9900", + "3. low": "38.5000", + "4. close": "38.8900", + "5. volume": "470808" + }, + "2015-03-20": { + "1. open": "38.7500", + "2. high": "38.9900", + "3. low": "38.3701", + "4. close": "38.7400", + "5. volume": "1337741" + }, + "2015-03-19": { + "1. open": "38.4300", + "2. high": "38.8000", + "3. low": "38.2600", + "4. close": "38.7200", + "5. volume": "281803" + }, + "2015-03-18": { + "1. open": "38.0300", + "2. high": "38.9800", + "3. low": "38.0000", + "4. close": "38.7200", + "5. volume": "493121" + }, + "2015-03-17": { + "1. open": "37.7700", + "2. high": "38.2700", + "3. low": "37.6200", + "4. close": "38.1900", + "5. volume": "509059" + }, + "2015-03-16": { + "1. open": "37.3300", + "2. high": "37.9800", + "3. low": "37.2101", + "4. close": "37.9400", + "5. volume": "446995" + }, + "2015-03-13": { + "1. open": "37.1800", + "2. high": "37.4440", + "3. low": "36.7800", + "4. close": "37.2500", + "5. volume": "235420" + }, + "2015-03-12": { + "1. open": "37.2200", + "2. high": "37.4400", + "3. low": "37.0200", + "4. close": "37.3300", + "5. volume": "360782" + }, + "2015-03-11": { + "1. open": "36.7300", + "2. high": "37.3300", + "3. low": "36.5701", + "4. close": "37.2400", + "5. volume": "563986" + }, + "2015-03-10": { + "1. open": "37.0900", + "2. high": "37.4160", + "3. low": "36.7500", + "4. close": "36.7700", + "5. volume": "787996" + }, + "2015-03-09": { + "1. open": "37.1700", + "2. high": "37.5800", + "3. low": "37.0350", + "4. close": "37.3900", + "5. volume": "443799" + }, + "2015-03-06": { + "1. open": "37.1900", + "2. high": "37.7700", + "3. low": "36.9800", + "4. close": "37.1300", + "5. volume": "447523" + }, + "2015-03-05": { + "1. open": "37.5900", + "2. high": "37.6900", + "3. low": "37.2700", + "4. close": "37.3400", + "5. volume": "420106" + }, + "2015-03-04": { + "1. open": "37.3800", + "2. high": "37.7600", + "3. low": "37.0000", + "4. close": "37.6800", + "5. volume": "617572" + }, + "2015-03-03": { + "1. open": "37.7500", + "2. high": "37.9588", + "3. low": "37.4100", + "4. close": "37.5300", + "5. volume": "465257" + }, + "2015-03-02": { + "1. open": "37.0800", + "2. high": "38.1000", + "3. low": "36.8900", + "4. close": "37.8800", + "5. volume": "470069" + }, + "2015-02-27": { + "1. open": "37.3300", + "2. high": "37.6900", + "3. low": "37.0631", + "4. close": "37.5400", + "5. volume": "549243" + }, + "2015-02-26": { + "1. open": "37.2600", + "2. high": "37.6900", + "3. low": "37.0500", + "4. close": "37.4400", + "5. volume": "245494" + }, + "2015-02-25": { + "1. open": "37.6400", + "2. high": "37.6500", + "3. low": "37.0800", + "4. close": "37.3000", + "5. volume": "279165" + }, + "2015-02-24": { + "1. open": "36.6700", + "2. high": "37.9300", + "3. low": "36.6440", + "4. close": "37.5900", + "5. volume": "485674" + }, + "2015-02-23": { + "1. open": "37.1600", + "2. high": "37.1600", + "3. low": "36.4000", + "4. close": "36.6900", + "5. volume": "1614154" + }, + "2015-02-20": { + "1. open": "37.0900", + "2. high": "37.6000", + "3. low": "35.7800", + "4. close": "37.3000", + "5. volume": "1032411" + }, + "2015-02-19": { + "1. open": "36.3800", + "2. high": "37.4100", + "3. low": "35.8500", + "4. close": "37.3100", + "5. volume": "716519" + }, + "2015-02-18": { + "1. open": "36.3600", + "2. high": "36.5900", + "3. low": "35.9200", + "4. close": "36.5000", + "5. volume": "861942" + }, + "2015-02-17": { + "1. open": "36.5000", + "2. high": "36.7600", + "3. low": "36.3300", + "4. close": "36.5200", + "5. volume": "974749" + }, + "2015-02-13": { + "1. open": "36.1500", + "2. high": "36.6100", + "3. low": "36.1400", + "4. close": "36.4900", + "5. volume": "437434" + }, + "2015-02-12": { + "1. open": "35.8000", + "2. high": "36.3000", + "3. low": "35.5740", + "4. close": "36.2200", + "5. volume": "679638" + }, + "2015-02-11": { + "1. open": "35.7500", + "2. high": "35.7900", + "3. low": "35.3400", + "4. close": "35.5700", + "5. volume": "738807" + }, + "2015-02-10": { + "1. open": "35.0700", + "2. high": "35.8000", + "3. low": "34.9220", + "4. close": "35.7600", + "5. volume": "744889" + }, + "2015-02-09": { + "1. open": "35.0000", + "2. high": "35.5000", + "3. low": "34.8100", + "4. close": "34.9700", + "5. volume": "1708759" + }, + "2015-02-06": { + "1. open": "34.5700", + "2. high": "35.0800", + "3. low": "34.3601", + "4. close": "35.0800", + "5. volume": "768276" + }, + "2015-02-05": { + "1. open": "34.1900", + "2. high": "34.7800", + "3. low": "33.9529", + "4. close": "34.6100", + "5. volume": "286118" + }, + "2015-02-04": { + "1. open": "34.0500", + "2. high": "34.2900", + "3. low": "33.7200", + "4. close": "34.2100", + "5. volume": "712260" + }, + "2015-02-03": { + "1. open": "34.3200", + "2. high": "34.7400", + "3. low": "33.9500", + "4. close": "34.0500", + "5. volume": "694745" + }, + "2015-02-02": { + "1. open": "33.4400", + "2. high": "34.3800", + "3. low": "33.3700", + "4. close": "34.3300", + "5. volume": "619245" + }, + "2015-01-30": { + "1. open": "33.4000", + "2. high": "33.5878", + "3. low": "33.1200", + "4. close": "33.3900", + "5. volume": "765978" + }, + "2015-01-29": { + "1. open": "33.4800", + "2. high": "33.7300", + "3. low": "33.2500", + "4. close": "33.6800", + "5. volume": "800872" + }, + "2015-01-28": { + "1. open": "33.7600", + "2. high": "34.0000", + "3. low": "33.2500", + "4. close": "33.3400", + "5. volume": "969360" + }, + "2015-01-27": { + "1. open": "34.0800", + "2. high": "34.2300", + "3. low": "33.6500", + "4. close": "33.7300", + "5. volume": "781644" + }, + "2015-01-26": { + "1. open": "34.7600", + "2. high": "34.9100", + "3. low": "34.0200", + "4. close": "34.3300", + "5. volume": "1292406" + }, + "2015-01-23": { + "1. open": "35.7300", + "2. high": "35.7800", + "3. low": "34.5800", + "4. close": "34.8700", + "5. volume": "1305736" + }, + "2015-01-22": { + "1. open": "35.6700", + "2. high": "36.3300", + "3. low": "35.3800", + "4. close": "35.7800", + "5. volume": "1527423" + }, + "2015-01-21": { + "1. open": "34.6600", + "2. high": "35.9000", + "3. low": "34.5200", + "4. close": "35.7400", + "5. volume": "1616285" + }, + "2015-01-20": { + "1. open": "34.6800", + "2. high": "35.2000", + "3. low": "34.4500", + "4. close": "34.9200", + "5. volume": "1031214" + }, + "2015-01-16": { + "1. open": "34.2600", + "2. high": "35.0000", + "3. low": "34.2167", + "4. close": "34.9600", + "5. volume": "1271472" + }, + "2015-01-15": { + "1. open": "34.9200", + "2. high": "34.9900", + "3. low": "34.2000", + "4. close": "34.4700", + "5. volume": "954349" + }, + "2015-01-14": { + "1. open": "34.2900", + "2. high": "34.9400", + "3. low": "34.1701", + "4. close": "34.9300", + "5. volume": "500019" + }, + "2015-01-13": { + "1. open": "34.4400", + "2. high": "34.9000", + "3. low": "34.1100", + "4. close": "34.6900", + "5. volume": "816987" + }, + "2015-01-12": { + "1. open": "33.9000", + "2. high": "34.5800", + "3. low": "33.9000", + "4. close": "34.4600", + "5. volume": "901800" + }, + "2015-01-09": { + "1. open": "34.0400", + "2. high": "34.2400", + "3. low": "33.7700", + "4. close": "33.9600", + "5. volume": "712792" + }, + "2015-01-08": { + "1. open": "34.0000", + "2. high": "34.3900", + "3. low": "33.8200", + "4. close": "34.1200", + "5. volume": "1429574" + }, + "2015-01-07": { + "1. open": "33.6700", + "2. high": "34.4300", + "3. low": "33.6700", + "4. close": "33.8800", + "5. volume": "2022059" + }, + "2015-01-06": { + "1. open": "33.6500", + "2. high": "33.8550", + "3. low": "33.5003", + "4. close": "33.6100", + "5. volume": "1495968" + }, + "2015-01-05": { + "1. open": "33.0500", + "2. high": "33.6000", + "3. low": "33.0500", + "4. close": "33.5400", + "5. volume": "732165" + }, + "2015-01-02": { + "1. open": "33.8100", + "2. high": "34.0900", + "3. low": "33.1305", + "4. close": "33.4200", + "5. volume": "813127" + }, + "2014-12-31": { + "1. open": "33.8700", + "2. high": "34.1700", + "3. low": "33.6400", + "4. close": "33.7700", + "5. volume": "329859" + }, + "2014-12-30": { + "1. open": "33.8000", + "2. high": "34.2900", + "3. low": "33.6818", + "4. close": "33.8800", + "5. volume": "383917" + }, + "2014-12-29": { + "1. open": "33.5700", + "2. high": "34.0500", + "3. low": "32.7400", + "4. close": "33.9100", + "5. volume": "474322" + }, + "2014-12-26": { + "1. open": "33.9400", + "2. high": "34.0000", + "3. low": "33.5500", + "4. close": "33.7300", + "5. volume": "460349" + }, + "2014-12-24": { + "1. open": "33.6500", + "2. high": "34.3800", + "3. low": "33.5100", + "4. close": "33.8000", + "5. volume": "1505693" + }, + "2014-12-23": { + "1. open": "33.9300", + "2. high": "34.2000", + "3. low": "33.5400", + "4. close": "33.6300", + "5. volume": "734840" + }, + "2014-12-22": { + "1. open": "33.9000", + "2. high": "34.1900", + "3. low": "33.8250", + "4. close": "33.9400", + "5. volume": "741316" + }, + "2014-12-19": { + "1. open": "34.1100", + "2. high": "34.5700", + "3. low": "33.5800", + "4. close": "33.9800", + "5. volume": "1859998" + }, + "2014-12-18": { + "1. open": "34.0000", + "2. high": "34.4700", + "3. low": "33.4200", + "4. close": "34.1100", + "5. volume": "880624" + }, + "2014-12-17": { + "1. open": "32.8200", + "2. high": "34.2100", + "3. low": "32.3900", + "4. close": "33.8300", + "5. volume": "1027747" + }, + "2014-12-16": { + "1. open": "32.5200", + "2. high": "33.3300", + "3. low": "32.5000", + "4. close": "32.8900", + "5. volume": "1882724" + }, + "2014-12-15": { + "1. open": "32.9100", + "2. high": "33.3700", + "3. low": "32.7400", + "4. close": "32.8800", + "5. volume": "969223" + }, + "2014-12-12": { + "1. open": "33.4800", + "2. high": "33.6000", + "3. low": "32.5801", + "4. close": "32.8600", + "5. volume": "1175374" + }, + "2014-12-11": { + "1. open": "33.5000", + "2. high": "33.8900", + "3. low": "33.4500", + "4. close": "33.4900", + "5. volume": "598964" + }, + "2014-12-10": { + "1. open": "33.8700", + "2. high": "33.9800", + "3. low": "33.4000", + "4. close": "33.4700", + "5. volume": "1442594" + }, + "2014-12-09": { + "1. open": "33.2000", + "2. high": "34.2400", + "3. low": "33.2000", + "4. close": "33.7500", + "5. volume": "988773" + }, + "2014-12-08": { + "1. open": "34.1000", + "2. high": "34.3400", + "3. low": "34.0000", + "4. close": "34.1900", + "5. volume": "956916" + }, + "2014-12-05": { + "1. open": "34.2400", + "2. high": "34.4800", + "3. low": "34.0000", + "4. close": "34.1000", + "5. volume": "762054" + }, + "2014-12-04": { + "1. open": "33.8900", + "2. high": "34.3000", + "3. low": "33.7100", + "4. close": "34.1400", + "5. volume": "1352422" + }, + "2014-12-03": { + "1. open": "34.5100", + "2. high": "34.6500", + "3. low": "34.2500", + "4. close": "34.3100", + "5. volume": "1150905" + }, + "2014-12-02": { + "1. open": "34.7300", + "2. high": "34.9350", + "3. low": "34.3000", + "4. close": "34.7800", + "5. volume": "1788961" + }, + "2014-12-01": { + "1. open": "35.0100", + "2. high": "35.1800", + "3. low": "34.7600", + "4. close": "34.9000", + "5. volume": "1484316" + }, + "2014-11-28": { + "1. open": "33.9400", + "2. high": "35.3800", + "3. low": "33.8800", + "4. close": "35.2000", + "5. volume": "425327" + }, + "2014-11-26": { + "1. open": "33.0000", + "2. high": "34.9800", + "3. low": "33.0000", + "4. close": "34.2000", + "5. volume": "1583374" + }, + "2014-11-25": { + "1. open": "32.9700", + "2. high": "33.1100", + "3. low": "32.5800", + "4. close": "32.8500", + "5. volume": "1798681" + }, + "2014-11-24": { + "1. open": "32.8800", + "2. high": "33.0400", + "3. low": "32.3400", + "4. close": "33.0000", + "5. volume": "2402554" + }, + "2014-11-21": { + "1. open": "31.6500", + "2. high": "32.5000", + "3. low": "31.4500", + "4. close": "32.3000", + "5. volume": "4703593" + }, + "2014-11-20": { + "1. open": "30.7700", + "2. high": "31.5000", + "3. low": "30.6500", + "4. close": "31.4100", + "5. volume": "2157563" + }, + "2014-11-19": { + "1. open": "30.7200", + "2. high": "31.1400", + "3. low": "30.5900", + "4. close": "30.9700", + "5. volume": "3013016" + }, + "2014-11-18": { + "1. open": "30.5900", + "2. high": "31.1350", + "3. low": "30.2100", + "4. close": "31.0000", + "5. volume": "3007685" + }, + "2014-11-17": { + "1. open": "30.7000", + "2. high": "31.4200", + "3. low": "30.5500", + "4. close": "31.0500", + "5. volume": "2389024" + }, + "2014-11-14": { + "1. open": "30.2900", + "2. high": "30.9100", + "3. low": "30.2200", + "4. close": "30.7000", + "5. volume": "1481271" + }, + "2014-11-13": { + "1. open": "30.7400", + "2. high": "31.3000", + "3. low": "30.0300", + "4. close": "30.4100", + "5. volume": "2432710" + }, + "2014-11-12": { + "1. open": "30.4000", + "2. high": "31.2300", + "3. low": "30.0000", + "4. close": "30.8300", + "5. volume": "4852125" + }, + "2014-11-11": { + "1. open": "29.4200", + "2. high": "30.7300", + "3. low": "29.0600", + "4. close": "30.0400", + "5. volume": "4535899" + }, + "2014-11-10": { + "1. open": "29.0300", + "2. high": "30.2300", + "3. low": "28.5600", + "4. close": "29.7800", + "5. volume": "5114209" + }, + "2014-11-07": { + "1. open": "29.4900", + "2. high": "30.3900", + "3. low": "29.0100", + "4. close": "29.7600", + "5. volume": "9563298" + }, + "2014-11-06": { + "1. open": "30.2000", + "2. high": "30.4590", + "3. low": "29.8800", + "4. close": "30.0500", + "5. volume": "2991591" + }, + "2014-11-05": { + "1. open": "30.6700", + "2. high": "31.0000", + "3. low": "30.0000", + "4. close": "30.1800", + "5. volume": "3958253" + }, + "2014-11-04": { + "1. open": "30.7500", + "2. high": "30.8300", + "3. low": "30.0800", + "4. close": "30.1600", + "5. volume": "6483846" + }, + "2014-11-03": { + "1. open": "30.6100", + "2. high": "31.8900", + "3. low": "30.3800", + "4. close": "31.1500", + "5. volume": "9243881" + }, + "2014-10-31": { + "1. open": "30.2500", + "2. high": "31.9800", + "3. low": "30.2500", + "4. close": "31.5000", + "5. volume": "29854340" + }, + "2014-10-30": { + "1. open": "30.1500", + "2. high": "30.6900", + "3. low": "29.7500", + "4. close": "30.2500", + "5. volume": "415576" + }, + "2014-10-29": { + "1. open": "30.6500", + "2. high": "31.0000", + "3. low": "29.9400", + "4. close": "30.0000", + "5. volume": "596335" + }, + "2014-10-28": { + "1. open": "30.3000", + "2. high": "31.2900", + "3. low": "29.9400", + "4. close": "30.6500", + "5. volume": "536173" + }, + "2014-10-27": { + "1. open": "29.8500", + "2. high": "30.2900", + "3. low": "29.3700", + "4. close": "30.1000", + "5. volume": "766723" + }, + "2014-10-24": { + "1. open": "29.1100", + "2. high": "30.0900", + "3. low": "29.1100", + "4. close": "29.7500", + "5. volume": "1540721" + }, + "2014-10-23": { + "1. open": "28.7500", + "2. high": "29.8900", + "3. low": "28.6000", + "4. close": "29.2500", + "5. volume": "1270749" + }, + "2014-10-22": { + "1. open": "28.4700", + "2. high": "28.9100", + "3. low": "28.0000", + "4. close": "28.7500", + "5. volume": "768836" + }, + "2014-10-21": { + "1. open": "28.4900", + "2. high": "29.4900", + "3. low": "28.3000", + "4. close": "28.3100", + "5. volume": "697668" + }, + "2014-10-20": { + "1. open": "27.9000", + "2. high": "33.0000", + "3. low": "27.3200", + "4. close": "28.2500", + "5. volume": "1333559" + } + } +} \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/Keysight_Technologies_(NYSE_KEYS)_-_Q2_2024_Earnings_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/Keysight_Technologies_(NYSE_KEYS)_-_Q2_2024_Earnings_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..6c020db3dced14cacabf905b2b28c29edc1eeda3 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/Keysight_Technologies_(NYSE_KEYS)_-_Q2_2024_Earnings_Call_Emotion.txt @@ -0,0 +1,436 @@ +{"timestamp": "2025-07-17 04:02:03.433", "mode": "azero-full", "language": "en", "target": "en", "text": "Good day, ladies and gentlemen.", "text_tts": "Good day ladies and gentlemen", "translate": "Good day, ladies and gentlemen.", "translate_tts": "Good day ladies and gentlemen", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sierra (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:08.055", "mode": "azero-full", "language": "en", "target": "en", "text": "And welcome to Keyfight Technologies Fiscal Second Quarter twenty twenty four Earnings Conference Call.", "text_tts": "r twenty twenty four Earnings Conference Call", "translate": "And welcome to Keyfight Technologies Fiscal Second Quarter twenty twenty four Earnings Conference Call.", "translate_tts": "And welcome to Keyfight Technologies Fiscal Second Quarter twenty twenty four Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sierra (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:11.001", "mode": "azero-full", "language": "en", "target": "en", "text": "My name is Sierra, and I will be your lead operator today.", "text_tts": "and I will be your lead operator today", "translate": "My name is Sierra, and I will be your lead operator today.", "translate_tts": "My name is Sierra and I will be your lead operator today", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sierra (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:14.787", "mode": "azero-full", "language": "en", "target": "en", "text": "If at any time during the conference, you need to reach an operator.", "text_tts": "ing the conference you need to reach an operator", "translate": "If at any time during the conference, you need to reach an operator.", "translate_tts": "If at any time during the conference you need to reach an operator", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sierra (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:15.933", "mode": "azero-full", "language": "en", "target": "en", "text": "Please press STAR ZERO.", "text_tts": "Please press STAR ZERO", "translate": "Please press STAR ZERO.", "translate_tts": "Please press STAR ZERO", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sierra (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:23.072", "mode": "azero-full", "language": "en", "target": "en", "text": "This call is being recorded today, Monday, may twentieth, twenty twenty four at one thirty PM Pacific time.", "text_tts": "twenty twenty four at one thirty PM Pacific time", "translate": "This call is being recorded today, Monday, may twentieth, twenty twenty four at one thirty PM Pacific time.", "translate_tts": "This call is being recorded today Monday may twentieth twenty twenty four at one thirty PM Pacific time", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sierra (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:26.043", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to hand the call over to Jason Carey.", "text_tts": "call over to Jason Carey", "translate": "I would now like to hand the call over to Jason Carey.", "translate_tts": "I would now like to hand the call over to Jason Carey", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sierra (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:29.142", "mode": "azero-full", "language": "en", "target": "en", "text": "Vice President, Treasurer, and Investor Relations.", "text_tts": "Treasurer and Investor Relations", "translate": "Vice President, Treasurer, and Investor Relations.", "translate_tts": "Vice President Treasurer and Investor Relations", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sierra (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:29.763", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead, mister Carey.", "text_tts": "Please go ahead mister Carey", "translate": "Please go ahead, mister Carey.", "translate_tts": "Please go ahead mister Carey", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sierra (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:42.751", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and welcome, everyone, to Keysight's Second Quarter Earnings Conference Call for Fiscal Year twenty twenty four. Joining me are Keysight's President and CEO, Satish Danishakaran, and our CFO, Neil Doherty.", "text_tts": "ran and our CFO Neil Doherty", "translate": "Thank you, and welcome, everyone, to Keysight's Second Quarter Earnings Conference Call for Fiscal Year twenty twenty four. Joining me are Keysight's President and CEO, Satish Danishakaran, and our CFO, Neil Doherty.", "translate_tts": "Thank you and welcome everyone to Keysights Second Quarter Earnings Conference Call for Fiscal Year twenty twenty four Joining me are Keysights President and CEO Satish Danishakaran and our CFO Neil Doherty", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:46.763", "mode": "azero-full", "language": "en", "target": "en", "text": "In the Q and A session, we'll be joined by Chief Customer Officer, Mark Wallace.", "text_tts": "Chief Customer Officer Mark Wallace", "translate": "In the Q and A session, we'll be joined by Chief Customer Officer, Mark Wallace.", "translate_tts": "In the Q and A session well be joined by Chief Customer Officer Mark Wallace", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:02:55.078", "mode": "azero-full", "language": "en", "target": "en", "text": "The press release and information to supplement today's discussion are on our website at investor dot keysight dot com under Financial Information and Quarterly Reports.", "text_tts": "Quarterly Reports", "translate": "The press release and information to supplement today's discussion are on our website at investor dot keysight dot com under Financial Information and Quarterly Reports.", "translate_tts": "The press release and information to supplement todays discussion are on our website at investor dot keysight dot com under Financial Information and Quarterly Reports", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:07.437", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's comments will refer to non GAAP financial measures. We will also make reference to core growth, which excludes the impacts of currency movements and acquisitions or divestitures completed within the last twelve months.", "text_tts": "welve months", "translate": "Today's comments will refer to non GAAP financial measures. We will also make reference to core growth, which excludes the impacts of currency movements and acquisitions or divestitures completed within the last twelve months.", "translate_tts": "Todays comments will refer to non GAAP financial measures We will also make reference to core growth which excludes the impacts of currency movements and acquisitions or divestitures completed within the last twelve months", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:16.580", "mode": "azero-full", "language": "en", "target": "en", "text": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all our comparisons are on a year over year basis, unless otherwise noted.", "text_tts": "year basis unless otherwise noted", "translate": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all our comparisons are on a year over year basis, unless otherwise noted.", "translate_tts": "The most directly comparable GAAP financial metrics and reconciliations are on our website and all our comparisons are on a year over year basis unless otherwise noted", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:25.861", "mode": "azero-full", "language": "en", "target": "en", "text": "We will make forward looking statements about the financial performance of the company on today's call. These statements are subject to risks and uncertainties and are only valid as of today.", "text_tts": "as of today", "translate": "We will make forward looking statements about the financial performance of the company on today's call. These statements are subject to risks and uncertainties and are only valid as of today.", "translate_tts": "We will make forward looking statements about the financial performance of the company on todays call These statements are subject to risks and uncertainties and are only valid as of today", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:33.201", "mode": "azero-full", "language": "en", "target": "en", "text": "We assume no obligation to update them and encourage you to review our recent SEC filings for a more complete view of these risks and other factors.", "text_tts": "complete view of these risks and other factors", "translate": "We assume no obligation to update them and encourage you to review our recent SEC filings for a more complete view of these risks and other factors.", "translate_tts": "We assume no obligation to update them and encourage you to review our recent SEC filings for a more complete view of these risks and other factors", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:39.751", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, management is scheduled to participate in upcoming investor conferences hosted by Baird and UBS.", "text_tts": "nd UBS", "translate": "Lastly, management is scheduled to participate in upcoming investor conferences hosted by Baird and UBS.", "translate_tts": "Lastly management is scheduled to participate in upcoming investor conferences hosted by Baird and UBS", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:42.011", "mode": "azero-full", "language": "en", "target": "en", "text": "And now I will turn the call over to Satish.", "text_tts": "the call over to Satish", "translate": "And now I will turn the call over to Satish.", "translate_tts": "And now I will turn the call over to Satish", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:47.514", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon, everyone, and thank you for joining us today.", "text_tts": "us today", "translate": "Good afternoon, everyone, and thank you for joining us today.", "translate_tts": "Good afternoon everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:51.313", "mode": "azero-full", "language": "en", "target": "en", "text": "My comments will focus on three key headlines.", "text_tts": "focus on three key headlines", "translate": "My comments will focus on three key headlines.", "translate_tts": "My comments will focus on three key headlines", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:51.560", "mode": "azero-full", "language": "en", "target": "en", "text": "First.", "text_tts": "First", "translate": "First.", "translate_tts": "First", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:58.462", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight executed well in a market environment that was largely unchanged from the first quarter.", "text_tts": "s largely unchanged from the first quarter", "translate": "Keysight executed well in a market environment that was largely unchanged from the first quarter.", "translate_tts": "Keysight executed well in a market environment that was largely unchanged from the first quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:04:06.416", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue of one point two billion dollars and earnings per share of one dollar forty one cents exceeded the high end of our guidance.", "text_tts": "of our guidance", "translate": "revenue of one point two billion dollars and earnings per share of one dollar forty one cents exceeded the high end of our guidance.", "translate_tts": "revenue of one point two billion dollars and earnings per share of one dollar forty one cents exceeded the high end of our guidance", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:06.589", "mode": "azero-full", "language": "en", "target": "en", "text": "Second.", "text_tts": "Second", "translate": "Second.", "translate_tts": "Second", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:10.484", "mode": "azero-full", "language": "en", "target": "en", "text": "Orders of one point two billion were in line", "text_tts": "ne point two billion were in line", "translate": "Orders of one point two billion were in line", "translate_tts": "Orders of one point two billion were in line", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:04:11.078", "mode": "azero-full", "language": "en", "target": "en", "text": "with prior quarter.", "text_tts": "with prior quarter", "translate": "with prior quarter.", "translate_tts": "with prior quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:04:19.037", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw pockets of growth and stability across multiple end markets even as customer spending remained constrained.", "text_tts": "spending remained constrained", "translate": "We saw pockets of growth and stability across multiple end markets even as customer spending remained constrained.", "translate_tts": "We saw pockets of growth and stability across multiple end markets even as customer spending remained constrained", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:04:22.514", "mode": "azero-full", "language": "en", "target": "en", "text": "Our base case scenario for the full year is unchanged,", "text_tts": "scenario for the full year is unchanged", "translate": "Our base case scenario for the full year is unchanged,", "translate_tts": "Our base case scenario for the full year is unchanged", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:04:29.909", "mode": "azero-full", "language": "en", "target": "en", "text": "with revenue relatively stable from Q two to Q three and orders increasing modestly in the second half.", "text_tts": "half", "translate": "with revenue relatively stable from Q two to Q three and orders increasing modestly in the second half.", "translate_tts": "with revenue relatively stable from Q two to Q three and orders increasing modestly in the second half", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:04:31.286", "mode": "azero-full", "language": "en", "target": "en", "text": "Third.", "text_tts": "Third", "translate": "Third.", "translate_tts": "Third", "is_final": false, "emotion": "😡", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:04:38.083", "mode": "azero-full", "language": "en", "target": "en", "text": "Our deep customer collaborations and relationships are strong and continue to inform our future road maps.", "text_tts": "nd continue to inform our future road maps", "translate": "Our deep customer collaborations and relationships are strong and continue to inform our future road maps.", "translate_tts": "Our deep customer collaborations and relationships are strong and continue to inform our future road maps", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:04:45.000", "mode": "azero-full", "language": "en", "target": "en", "text": "These engagements reinforce our confidence in the long term secular growth trends of our markets.", "text_tts": "term secular growth trends of our markets", "translate": "These engagements reinforce our confidence in the long term secular growth trends of our markets.", "translate_tts": "These engagements reinforce our confidence in the long term secular growth trends of our markets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:04:57.123", "mode": "azero-full", "language": "en", "target": "en", "text": "The pace of innovation is accelerating across multiple vectors. And while remaining disciplined, we are investing to increase our differentiation and to capitalize on the waves of technology inflection ahead of us.", "text_tts": "inflection ahead of us", "translate": "The pace of innovation is accelerating across multiple vectors. And while remaining disciplined, we are investing to increase our differentiation and to capitalize on the waves of technology inflection ahead of us.", "translate_tts": "The pace of innovation is accelerating across multiple vectors And while remaining disciplined we are investing to increase our differentiation and to capitalize on the waves of technology inflection ahead of us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:01.131", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let me begin with a brief overview of Keysight's second quarter performance.", "text_tts": "s second quarter performance", "translate": "Now let me begin with a brief overview of Keysight's second quarter performance.", "translate_tts": "Now let me begin with a brief overview of Keysights second quarter performance", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:08.395", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue of one point two billion dollars and earnings per share of one dollar forty one cents were above our expectations.", "text_tts": "ne cents were above our expectations", "translate": "revenue of one point two billion dollars and earnings per share of one dollar forty one cents were above our expectations.", "translate_tts": "revenue of one point two billion dollars and earnings per share of one dollar forty one cents were above our expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:10.512", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue and orders continue to normalize,", "text_tts": "s continue to normalize", "translate": "revenue and orders continue to normalize,", "translate_tts": "revenue and orders continue to normalize", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:17.319", "mode": "azero-full", "language": "en", "target": "en", "text": "from the strong prior year but were stable on a sequential basis, excluding ESI seasonality.", "text_tts": "basis excluding ESI seasonality", "translate": "from the strong prior year but were stable on a sequential basis, excluding ESI seasonality.", "translate_tts": "from the strong prior year but were stable on a sequential basis excluding ESI seasonality", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:20.521", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered operating margin of twenty four percent,", "text_tts": "operating margin of twenty four percent", "translate": "We delivered operating margin of twenty four percent,", "translate_tts": "We delivered operating margin of twenty four percent", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:24.019", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting a healthy gross margin of sixty five percent,", "text_tts": "y gross margin of sixty five percent", "translate": "reflecting a healthy gross margin of sixty five percent,", "translate_tts": "reflecting a healthy gross margin of sixty five percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:27.463", "mode": "azero-full", "language": "en", "target": "en", "text": "and the cost actions and discipline that we have exercised to date.", "text_tts": "exercised to date", "translate": "and the cost actions and discipline that we have exercised to date.", "translate_tts": "and the cost actions and discipline that we have exercised to date", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:31.233", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our business segments.", "text_tts": "business segments", "translate": "Turning to our business segments.", "translate_tts": "Turning to our business segments", "is_final": false, "emotion": "😡", "events": "👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:38.067", "mode": "azero-full", "language": "en", "target": "en", "text": "Communication Solutions Group revenue declined versus prior year, which benefited from robust backlog conversion.", "text_tts": "efited from robust backlog conversion", "translate": "Communication Solutions Group revenue declined versus prior year, which benefited from robust backlog conversion.", "translate_tts": "Communication Solutions Group revenue declined versus prior year which benefited from robust backlog conversion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:45.977", "mode": "azero-full", "language": "en", "target": "en", "text": "On the demand front, orders were flat year over year and grew four percent on a sequential basis.", "text_tts": "sequential basis", "translate": "On the demand front, orders were flat year over year and grew four percent on a sequential basis.", "translate_tts": "On the demand front orders were flat year over year and grew four percent on a sequential basis", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:05:51.507", "mode": "azero-full", "language": "en", "target": "en", "text": "Investment in defense modernization continued to drive activity in aerospace, defense and government,", "text_tts": "ivity in aerospace defense and government", "translate": "Investment in defense modernization continued to drive activity in aerospace, defense and government,", "translate_tts": "Investment in defense modernization continued to drive activity in aerospace defense and government", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:58.854", "mode": "azero-full", "language": "en", "target": "en", "text": "and we were pleased to see commercial communications order growth for the first time after six consecutive quarters of declines.", "text_tts": "consecutive quarters of declines", "translate": "and we were pleased to see commercial communications order growth for the first time after six consecutive quarters of declines.", "translate_tts": "and we were pleased to see commercial communications order growth for the first time after six consecutive quarters of declines", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:05.844", "mode": "azero-full", "language": "en", "target": "en", "text": "Wireline orders grew on a robust demand for our differentiated AI data center solutions.", "text_tts": "our differentiated AI data center solutions", "translate": "Wireline orders grew on a robust demand for our differentiated AI data center solutions.", "translate_tts": "Wireline orders grew on a robust demand for our differentiated AI data center solutions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:10.350", "mode": "azero-full", "language": "en", "target": "en", "text": "These include a new AI test platform that is being used by several industry leaders,", "text_tts": "being used by several industry leaders", "translate": "These include a new AI test platform that is being used by several industry leaders,", "translate_tts": "These include a new AI test platform that is being used by several industry leaders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:11.828", "mode": "azero-full", "language": "en", "target": "en", "text": "to emulate AI workloads,", "text_tts": "AI workloads", "translate": "to emulate AI workloads,", "translate_tts": "to emulate AI workloads", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:13.305", "mode": "azero-full", "language": "en", "target": "en", "text": "and benchmark network performance.", "text_tts": "network performance", "translate": "and benchmark network performance.", "translate_tts": "and benchmark network performance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:20.440", "mode": "azero-full", "language": "en", "target": "en", "text": "Hyperscaler customer engagements remained high as they accelerated their AI application development.", "text_tts": "accelerated their AI application development", "translate": "Hyperscaler customer engagements remained high as they accelerated their AI application development.", "translate_tts": "Hyperscaler customer engagements remained high as they accelerated their AI application development", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:27.854", "mode": "azero-full", "language": "en", "target": "en", "text": "We deepened our R and D collaboration with NVIDIA on next generation communication technologies this quarter.", "text_tts": "ation communication technologies this quarter", "translate": "We deepened our R and D collaboration with NVIDIA on next generation communication technologies this quarter.", "translate_tts": "We deepened our R and D collaboration with NVIDIA on next generation communication technologies this quarter", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:30.079", "mode": "azero-full", "language": "en", "target": "en", "text": "We also saw strong demand,", "text_tts": "strong demand", "translate": "We also saw strong demand,", "translate_tts": "We also saw strong demand", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:33.348", "mode": "azero-full", "language": "en", "target": "en", "text": "for AI infrastructure solutions, including test,", "text_tts": "solutions including test", "translate": "for AI infrastructure solutions, including test,", "translate_tts": "for AI infrastructure solutions including test", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:37.464", "mode": "azero-full", "language": "en", "target": "en", "text": "and validation of four hundred and eight hundred gig transceivers", "text_tts": "gig transceivers", "translate": "and validation of four hundred and eight hundred gig transceivers", "translate_tts": "and validation of four hundred and eight hundred gig transceivers", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:40.316", "mode": "azero-full", "language": "en", "target": "en", "text": "and ultra high speed interconnects", "text_tts": "a high speed interconnects", "translate": "and ultra high speed interconnects", "translate_tts": "and ultra high speed interconnects", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:42.452", "mode": "azero-full", "language": "en", "target": "en", "text": "in GPU based compute systems.", "text_tts": "U based compute systems", "translate": "in GPU based compute systems.", "translate_tts": "in GPU based compute systems", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:58.533", "mode": "azero-full", "language": "en", "target": "en", "text": "Our advancement of leading edge network innovation was on display at the optical fiber conference, where we demonstrated the industry's first one point six terabit Ethernet test solution in partnership with industry leaders.", "text_tts": "test solution in partnership with industry leaders", "translate": "Our advancement of leading edge network innovation was on display at the optical fiber conference, where we demonstrated the industry's first one point six terabit Ethernet test solution in partnership with industry leaders.", "translate_tts": "Our advancement of leading edge network innovation was on display at the optical fiber conference where we demonstrated the industrys first one point six terabit Ethernet test solution in partnership with industry leaders", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:59.432", "mode": "azero-full", "language": "en", "target": "en", "text": "in wireless.", "text_tts": "in wireless", "translate": "in wireless.", "translate_tts": "in wireless", "is_final": false, "emotion": "😡", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:07.360", "mode": "azero-full", "language": "en", "target": "en", "text": "There are some encouraging signs of incremental improvement in the industry outlook as parts of the ecosystem continue to normalize.", "text_tts": "continue to normalize", "translate": "There are some encouraging signs of incremental improvement in the industry outlook as parts of the ecosystem continue to normalize.", "translate_tts": "There are some encouraging signs of incremental improvement in the industry outlook as parts of the ecosystem continue to normalize", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:16.697", "mode": "azero-full", "language": "en", "target": "en", "text": "Our latest suite of five G solutions launched over the past year is enabling ongoing investment in evolution of five G standards,", "text_tts": "investment in evolution of five G standards", "translate": "Our latest suite of five G solutions launched over the past year is enabling ongoing investment in evolution of five G standards,", "translate_tts": "Our latest suite of five G solutions launched over the past year is enabling ongoing investment in evolution of five G standards", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:18.089", "mode": "azero-full", "language": "en", "target": "en", "text": "non terrestrial networks and open RAM.", "text_tts": "al networks and open RAM", "translate": "non terrestrial networks and open RAM.", "translate_tts": "non terrestrial networks and open RAM", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:26.243", "mode": "azero-full", "language": "en", "target": "en", "text": "With the first round of NTIA grants to enhance testing of interoperability, performance and security of open RAN networks,", "text_tts": "RAN networks", "translate": "With the first round of NTIA grants to enhance testing of interoperability, performance and security of open RAN networks,", "translate_tts": "With the first round of NTIA grants to enhance testing of interoperability performance and security of open RAN networks", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:29.548", "mode": "azero-full", "language": "en", "target": "en", "text": "we secured key wins with several customers in the US.", "text_tts": "key wins with several customers in the US", "translate": "we secured key wins with several customers in the US.", "translate_tts": "we secured key wins with several customers in the US", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:35.043", "mode": "azero-full", "language": "en", "target": "en", "text": "We also saw increased demand for chipset R and D as well as component production.", "text_tts": "D as well as component production", "translate": "We also saw increased demand for chipset R and D as well as component production.", "translate_tts": "We also saw increased demand for chipset R and D as well as component production", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:44.148", "mode": "azero-full", "language": "en", "target": "en", "text": "Earlier in the quarter, we partnered with industry leaders to showcase new products and solutions at Mobile World Congress, including non terrestrial network", "text_tts": "orld Congress including non terrestrial network", "translate": "Earlier in the quarter, we partnered with industry leaders to showcase new products and solutions at Mobile World Congress, including non terrestrial network", "translate_tts": "Earlier in the quarter we partnered with industry leaders to showcase new products and solutions at Mobile World Congress including non terrestrial network", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:46.155", "mode": "azero-full", "language": "en", "target": "en", "text": "Chipset development with Quakam.", "text_tts": "with Quakam", "translate": "Chipset development with Quakam.", "translate_tts": "Chipset development with Quakam", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:48.903", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to aerospace, defense and government.", "text_tts": "space defense and government", "translate": "Turning to aerospace, defense and government.", "translate_tts": "Turning to aerospace defense and government", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:54.461", "mode": "azero-full", "language": "en", "target": "en", "text": "Defense modernization spending continued in radar and spectrum operations,", "text_tts": "ctrum operations", "translate": "Defense modernization spending continued in radar and spectrum operations,", "translate_tts": "Defense modernization spending continued in radar and spectrum operations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:56.878", "mode": "azero-full", "language": "en", "target": "en", "text": "space and satellite and signal monitoring.", "text_tts": "and signal monitoring", "translate": "space and satellite and signal monitoring.", "translate_tts": "space and satellite and signal monitoring", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:00.956", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw a healthy demand from the US government and Primes in the quarter.", "text_tts": "Primes in the quarter", "translate": "We saw a healthy demand from the US government and Primes in the quarter.", "translate_tts": "We saw a healthy demand from the US government and Primes in the quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:03.509", "mode": "azero-full", "language": "en", "target": "en", "text": "After several continuing resolutions.", "text_tts": "continuing resolutions", "translate": "After several continuing resolutions.", "translate_tts": "After several continuing resolutions", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:07.726", "mode": "azero-full", "language": "en", "target": "en", "text": "the twenty twenty four US Defense Budget was approved in late March.", "text_tts": "as approved in late March", "translate": "the twenty twenty four US Defense Budget was approved in late March.", "translate_tts": "the twenty twenty four US Defense Budget was approved in late March", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:15.781", "mode": "azero-full", "language": "en", "target": "en", "text": "It includes a five percent increase for research, development, test and evaluation, which is expected to drive incremental program spend.", "text_tts": "to drive incremental program spend", "translate": "It includes a five percent increase for research, development, test and evaluation, which is expected to drive incremental program spend.", "translate_tts": "It includes a five percent increase for research development test and evaluation which is expected to drive incremental program spend", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:24.587", "mode": "azero-full", "language": "en", "target": "en", "text": "Strong demand for electromagnetic spectrum operation applications resulted in significant wins at US and Europeans Prime.", "text_tts": "Europeans Prime", "translate": "Strong demand for electromagnetic spectrum operation applications resulted in significant wins at US and Europeans Prime.", "translate_tts": "Strong demand for electromagnetic spectrum operation applications resulted in significant wins at US and Europeans Prime", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:29.381", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect this trend to continue into the second half and twenty twenty five.", "text_tts": "and twenty twenty five", "translate": "We expect this trend to continue into the second half and twenty twenty five.", "translate_tts": "We expect this trend to continue into the second half and twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:08:36.521", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to Electronic Industrial Solutions Group. Orders and revenue continue to normalize from a record prior year.", "text_tts": "prior year", "translate": "Turning to Electronic Industrial Solutions Group. Orders and revenue continue to normalize from a record prior year.", "translate_tts": "Turning to Electronic Industrial Solutions Group Orders and revenue continue to normalize from a record prior year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:08:38.393", "mode": "azero-full", "language": "en", "target": "en", "text": "declining double digits as expected.", "text_tts": "gits as expected", "translate": "declining double digits as expected.", "translate_tts": "declining double digits as expected", "is_final": false, "emotion": "🤢", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:08:45.928", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer spending and market conditions remained muted, but we saw relative stability on a sequential basis.", "text_tts": "basis", "translate": "Customer spending and market conditions remained muted, but we saw relative stability on a sequential basis.", "translate_tts": "Customer spending and market conditions remained muted but we saw relative stability on a sequential basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:08:48.029", "mode": "azero-full", "language": "en", "target": "en", "text": "in semiconductor,", "text_tts": "in semiconductor", "translate": "in semiconductor,", "translate_tts": "in semiconductor", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:52.462", "mode": "azero-full", "language": "en", "target": "en", "text": "the industry outlook is improving with projections of recovery in twenty twenty five.", "text_tts": "in twenty twenty five", "translate": "the industry outlook is improving with projections of recovery in twenty twenty five.", "translate_tts": "the industry outlook is improving with projections of recovery in twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:08:55.689", "mode": "azero-full", "language": "en", "target": "en", "text": "Inventories are coming down to more healthy levels,", "text_tts": "coming down to more healthy levels", "translate": "Inventories are coming down to more healthy levels,", "translate_tts": "Inventories are coming down to more healthy levels", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:08:59.539", "mode": "azero-full", "language": "en", "target": "en", "text": "and demand is picking up in certain areas such as high bandwidth memory.", "text_tts": "bandwidth memory", "translate": "and demand is picking up in certain areas such as high bandwidth memory.", "translate_tts": "and demand is picking up in certain areas such as high bandwidth memory", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:09:12.323", "mode": "azero-full", "language": "en", "target": "en", "text": "Additional new fab installations were announced this quarter. In the near term, foundry customers are working through delays in existing projects and expect production to begin in late twenty four and twenty five.", "text_tts": "four and twenty five", "translate": "Additional new fab installations were announced this quarter. In the near term, foundry customers are working through delays in existing projects and expect production to begin in late twenty four and twenty five.", "translate_tts": "Additional new fab installations were announced this quarter In the near term foundry customers are working through delays in existing projects and expect production to begin in late twenty four and twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:23.637", "mode": "azero-full", "language": "en", "target": "en", "text": "Consistent with this backdrop, we saw improvement in our memory related business and ongoing steady demand for Keysight's proprietary laser interferometer positioning systems.", "text_tts": "ferometer positioning systems", "translate": "Consistent with this backdrop, we saw improvement in our memory related business and ongoing steady demand for Keysight's proprietary laser interferometer positioning systems.", "translate_tts": "Consistent with this backdrop we saw improvement in our memory related business and ongoing steady demand for Keysights proprietary laser interferometer positioning systems", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:23.819", "mode": "azero-full", "language": "en", "target": "en", "text": "in automotive.", "text_tts": "in automotive", "translate": "in automotive.", "translate_tts": "in automotive", "is_final": false, "emotion": "😡", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:26.823", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue was sequentially stable when excluding acquisitions.", "text_tts": "ble when excluding acquisitions", "translate": "revenue was sequentially stable when excluding acquisitions.", "translate_tts": "revenue was sequentially stable when excluding acquisitions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:31.269", "mode": "azero-full", "language": "en", "target": "en", "text": "we had a steady demand for both our EV and AV solutions.", "text_tts": "V solutions", "translate": "we had a steady demand for both our EV and AV solutions.", "translate_tts": "we had a steady demand for both our EV and AV solutions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:37.191", "mode": "azero-full", "language": "en", "target": "en", "text": "Beyond the headlines, consumer adoption of EV continues to grow, although at a slower pace.", "text_tts": "to grow although at a slower pace", "translate": "Beyond the headlines, consumer adoption of EV continues to grow, although at a slower pace.", "translate_tts": "Beyond the headlines consumer adoption of EV continues to grow although at a slower pace", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:09:49.085", "mode": "azero-full", "language": "en", "target": "en", "text": "The development of cost effective, longer range batteries and a more robust charging infrastructure remains a strategic priority for OEMs and governments", "text_tts": "priority for OEMs and governments", "translate": "The development of cost effective, longer range batteries and a more robust charging infrastructure remains a strategic priority for OEMs and governments", "translate_tts": "The development of cost effective longer range batteries and a more robust charging infrastructure remains a strategic priority for OEMs and governments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:09:50.530", "mode": "azero-full", "language": "en", "target": "en", "text": "in a very competitive market.", "text_tts": "market", "translate": "in a very competitive market.", "translate_tts": "in a very competitive market", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:09:54.027", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we expanded our global battery test footprint", "text_tts": "footprint", "translate": "During the quarter, we expanded our global battery test footprint", "translate_tts": "During the quarter we expanded our global battery test footprint", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:57.366", "mode": "azero-full", "language": "en", "target": "en", "text": "with a new large gigafactory customer in Europe.", "text_tts": "large gigafactory customer in Europe", "translate": "with a new large gigafactory customer in Europe.", "translate_tts": "with a new large gigafactory customer in Europe", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:03.450", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also pleased with the addition of ESI to our automotive and simulation software solutions portfolio.", "text_tts": "and simulation software solutions portfolio", "translate": "We're also pleased with the addition of ESI to our automotive and simulation software solutions portfolio.", "translate_tts": "Were also pleased with the addition of ESI to our automotive and simulation software solutions portfolio", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:07.750", "mode": "azero-full", "language": "en", "target": "en", "text": "The business is tracking well to both top line and profit expectations.", "text_tts": "and profit expectations", "translate": "The business is tracking well to both top line and profit expectations.", "translate_tts": "The business is tracking well to both top line and profit expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:19.836", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, ESI expanded its multi decade collaboration with Volkswagen Group, establishing a joint material testing and intelligence simulation lab in Asia.", "text_tts": "Asia", "translate": "This quarter, ESI expanded its multi decade collaboration with Volkswagen Group, establishing a joint material testing and intelligence simulation lab in Asia.", "translate_tts": "This quarter ESI expanded its multi decade collaboration with Volkswagen Group establishing a joint material testing and intelligence simulation lab in Asia", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:28.657", "mode": "azero-full", "language": "en", "target": "en", "text": "This collaboration will advance automotive simulation technology and drive new industry standards, safety and efficiency forward in the region.", "text_tts": "forward in the region", "translate": "This collaboration will advance automotive simulation technology and drive new industry standards, safety and efficiency forward in the region.", "translate_tts": "This collaboration will advance automotive simulation technology and drive new industry standards safety and efficiency forward in the region", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:33.895", "mode": "azero-full", "language": "en", "target": "en", "text": "In general electronics markets, customer spending remains constrained, particularly in manufacturing.", "text_tts": "particularly in manufacturing", "translate": "In general electronics markets, customer spending remains constrained, particularly in manufacturing.", "translate_tts": "In general electronics markets customer spending remains constrained particularly in manufacturing", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:10:46.094", "mode": "azero-full", "language": "en", "target": "en", "text": "China and the distribution channel, we do continue to see growth in digital health and advanced research supported by government funding in Asia and the US, such as the Chips Act.", "text_tts": "hips Act", "translate": "China and the distribution channel, we do continue to see growth in digital health and advanced research supported by government funding in Asia and the US, such as the Chips Act.", "translate_tts": "China and the distribution channel we do continue to see growth in digital health and advanced research supported by government funding in Asia and the US such as the Chips Act", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:10:55.148", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, we expanded our partnership with EMVision in Australia to enable innovation in novel point of care medical imaging technology and analysis.", "text_tts": "cal imaging technology and analysis", "translate": "This quarter, we expanded our partnership with EMVision in Australia to enable innovation in novel point of care medical imaging technology and analysis.", "translate_tts": "This quarter we expanded our partnership with EMVision in Australia to enable innovation in novel point of care medical imaging technology and analysis", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:57.649", "mode": "azero-full", "language": "en", "target": "en", "text": "as a key element of our solution strategy,", "text_tts": "of our solution strategy", "translate": "as a key element of our solution strategy,", "translate_tts": "as a key element of our solution strategy", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:02.363", "mode": "azero-full", "language": "en", "target": "en", "text": "software and services orders and revenue growth continued to outpace overall Keysign.", "text_tts": "pace overall Keysign", "translate": "software and services orders and revenue growth continued to outpace overall Keysign.", "translate_tts": "software and services orders and revenue growth continued to outpace overall Keysign", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:07.298", "mode": "azero-full", "language": "en", "target": "en", "text": "At approximately thirty nine percent of total revenue, software and services enhance", "text_tts": "tware and services enhance", "translate": "At approximately thirty nine percent of total revenue, software and services enhance", "translate_tts": "At approximately thirty nine percent of total revenue software and services enhance", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:11.580", "mode": "azero-full", "language": "en", "target": "en", "text": "the differentiation of our solutions and are more resilient in current market conditions.", "text_tts": "market conditions", "translate": "the differentiation of our solutions and are more resilient in current market conditions.", "translate_tts": "the differentiation of our solutions and are more resilient in current market conditions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:12.237", "mode": "azero-full", "language": "en", "target": "en", "text": "within the chip domain.", "text_tts": "within the chip domain", "translate": "within the chip domain.", "translate_tts": "within the chip domain", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:19.943", "mode": "azero-full", "language": "en", "target": "en", "text": "Next generation performance demands are driving an exponential increase in system level design requirements and complexity.", "text_tts": "and complexity", "translate": "Next generation performance demands are driving an exponential increase in system level design requirements and complexity.", "translate_tts": "Next generation performance demands are driving an exponential increase in system level design requirements and complexity", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:22.707", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight simulation and emulation software capabilities,", "text_tts": "and emulation software capabilities", "translate": "Keysight simulation and emulation software capabilities,", "translate_tts": "Keysight simulation and emulation software capabilities", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:28.869", "mode": "azero-full", "language": "en", "target": "en", "text": "enable our customers to address these challenges and accelerate time to market for their advanced systems and chips.", "text_tts": "nced systems and chips", "translate": "enable our customers to address these challenges and accelerate time to market for their advanced systems and chips.", "translate_tts": "enable our customers to address these challenges and accelerate time to market for their advanced systems and chips", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:37.300", "mode": "azero-full", "language": "en", "target": "en", "text": "We recently introduced Quantum Pro, an integrated EDA solution for Qubit design and the development of quantum computers.", "text_tts": "quantum computers", "translate": "We recently introduced Quantum Pro, an integrated EDA solution for Qubit design and the development of quantum computers.", "translate_tts": "We recently introduced Quantum Pro an integrated EDA solution for Qubit design and the development of quantum computers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:45.051", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, we launched a new solution for die to die interconnect simulation, which is a key step in verifying performance", "text_tts": "step in verifying performance", "translate": "In addition, we launched a new solution for die to die interconnect simulation, which is a key step in verifying performance", "translate_tts": "In addition we launched a new solution for die to die interconnect simulation which is a key step in verifying performance", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:50.030", "mode": "azero-full", "language": "en", "target": "en", "text": "of heterogeneous and three D integrated circuit designs commonly known as chiplets.", "text_tts": "designs commonly known as chiplets", "translate": "of heterogeneous and three D integrated circuit designs commonly known as chiplets.", "translate_tts": "of heterogeneous and three D integrated circuit designs commonly known as chiplets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:52.894", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking ahead, the pace of technology innovation", "text_tts": "pace of technology innovation", "translate": "Looking ahead, the pace of technology innovation", "translate_tts": "Looking ahead the pace of technology innovation", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:58.757", "mode": "azero-full", "language": "en", "target": "en", "text": "and digitization is accelerating and proliferating across multiple industries and use cases.", "text_tts": "industries and use cases", "translate": "and digitization is accelerating and proliferating across multiple industries and use cases.", "translate_tts": "and digitization is accelerating and proliferating across multiple industries and use cases", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:06.408", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight is investing today both organically and inorganically to capitalize on these future technology waves and inflections.", "text_tts": "technology waves and inflections", "translate": "Keysight is investing today both organically and inorganically to capitalize on these future technology waves and inflections.", "translate_tts": "Keysight is investing today both organically and inorganically to capitalize on these future technology waves and inflections", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:16.394", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition to steady organic investment in R and D, we are expanding our solutions portfolio and our served addressable markets through M", "text_tts": "d our served addressable markets through M", "translate": "In addition to steady organic investment in R and D, we are expanding our solutions portfolio and our served addressable markets through M", "translate_tts": "In addition to steady organic investment in R and D we are expanding our solutions portfolio and our served addressable markets through M", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:20.305", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, we announced our intent to acquire Spider Communications", "text_tts": "Communications", "translate": "This quarter, we announced our intent to acquire Spider Communications", "translate_tts": "This quarter we announced our intent to acquire Spider Communications", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:22.940", "mode": "azero-full", "language": "en", "target": "en", "text": "a highly complementary business in network analytics.", "text_tts": "business in network analytics", "translate": "a highly complementary business in network analytics.", "translate_tts": "a highly complementary business in network analytics", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:31.948", "mode": "azero-full", "language": "en", "target": "en", "text": "We also completed the acquisition of Riskure in the quarter, expanding our automated security assessment capabilities and solutions for semiconductors", "text_tts": "and solutions for semiconductors", "translate": "We also completed the acquisition of Riskure in the quarter, expanding our automated security assessment capabilities and solutions for semiconductors", "translate_tts": "We also completed the acquisition of Riskure in the quarter expanding our automated security assessment capabilities and solutions for semiconductors", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:34.940", "mode": "azero-full", "language": "en", "target": "en", "text": "embedded systems and connected devices.", "text_tts": "d connected devices", "translate": "embedded systems and connected devices.", "translate_tts": "embedded systems and connected devices", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:36.431", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing,", "text_tts": "In closing", "translate": "In closing,", "translate_tts": "In closing", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:43.090", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to thank our employees once again for consistently delivering value to our customers and shareholders.", "text_tts": "shareholders", "translate": "I would like to thank our employees once again for consistently delivering value to our customers and shareholders.", "translate_tts": "I would like to thank our employees once again for consistently delivering value to our customers and shareholders", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:50.400", "mode": "azero-full", "language": "en", "target": "en", "text": "The Keysight team's high performance and winning culture is key to our success and a competitive differentiator.", "text_tts": "competitive differentiator", "translate": "The Keysight team's high performance and winning culture is key to our success and a competitive differentiator.", "translate_tts": "The Keysight teams high performance and winning culture is key to our success and a competitive differentiator", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:01.583", "mode": "azero-full", "language": "en", "target": "en", "text": "While it's difficult to call the timing of the recovery, we're encouraged by pockets of growth that are emerging, the relative stability of investment levels and the strength of our customer collaborations.", "text_tts": "of our customer collaborations", "translate": "While it's difficult to call the timing of the recovery, we're encouraged by pockets of growth that are emerging, the relative stability of investment levels and the strength of our customer collaborations.", "translate_tts": "While its difficult to call the timing of the recovery were encouraged by pockets of growth that are emerging the relative stability of investment levels and the strength of our customer collaborations", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:12.042", "mode": "azero-full", "language": "en", "target": "en", "text": "Consistent with the Keysight leadership model, we remain disciplined and continue to streamline our operations to ensure strong financial performance in these dynamic market conditions.", "text_tts": "se dynamic market conditions", "translate": "Consistent with the Keysight leadership model, we remain disciplined and continue to streamline our operations to ensure strong financial performance in these dynamic market conditions.", "translate_tts": "Consistent with the Keysight leadership model we remain disciplined and continue to streamline our operations to ensure strong financial performance in these dynamic market conditions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:18.861", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look beyond the current period of normalization, the long term secular growth trends driving our business are intact.", "text_tts": "are intact", "translate": "As we look beyond the current period of normalization, the long term secular growth trends driving our business are intact.", "translate_tts": "As we look beyond the current period of normalization the long term secular growth trends driving our business are intact", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:20.075", "mode": "azero-full", "language": "en", "target": "en", "text": "taken together,", "text_tts": "taken together", "translate": "taken together,", "translate_tts": "taken together", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:24.428", "mode": "azero-full", "language": "en", "target": "en", "text": "Our broad portfolio of differentiated solutions, strong customer relationships", "text_tts": "of differentiated solutions strong customer relationships", "translate": "Our broad portfolio of differentiated solutions, strong customer relationships", "translate_tts": "Our broad portfolio of differentiated solutions strong customer relationships", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:26.013", "mode": "azero-full", "language": "en", "target": "en", "text": "Technology leadership,", "text_tts": "leadership", "translate": "Technology leadership,", "translate_tts": "Technology leadership", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:30.653", "mode": "azero-full", "language": "en", "target": "en", "text": "and durable financial model positions us well into a market recovery.", "text_tts": "a market recovery", "translate": "and durable financial model positions us well into a market recovery.", "translate_tts": "and durable financial model positions us well into a market recovery", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:34.681", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn it over to Neil to discuss our financial performance and outlook.", "text_tts": "our financial performance and outlook", "translate": "With that, I'll turn it over to Neil to discuss our financial performance and outlook.", "translate_tts": "With that Ill turn it over to Neil to discuss our financial performance and outlook", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:39.037", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Satish, and hello everyone.", "text_tts": "sh and hello everyone", "translate": "Thank you, Satish, and hello everyone.", "translate_tts": "Thank you Satish and hello everyone", "is_final": false, "emotion": "😊", "events": "📯⌨👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:46.576", "mode": "azero-full", "language": "en", "target": "en", "text": "second quarter revenue of one billion, two hundred sixteen million dollars was just above the high end of our guidance range and down thirteen percent sign,", "text_tts": "range and down thirteen percent sign", "translate": "second quarter revenue of one billion, two hundred sixteen million dollars was just above the high end of our guidance range and down thirteen percent sign,", "translate_tts": "second quarter revenue of one billion two hundred sixteen million dollars was just above the high end of our guidance range and down thirteen percent sign", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:48.745", "mode": "azero-full", "language": "en", "target": "en", "text": "or fourteen percent on a core basis.", "text_tts": "urteen percent on a core basis", "translate": "or fourteen percent on a core basis.", "translate_tts": "or fourteen percent on a core basis", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:55.587", "mode": "azero-full", "language": "en", "target": "en", "text": "orders of one billion, two hundred nineteen million dollars declined eight percent or nine percent on a core basis.", "text_tts": "e percent on a core basis", "translate": "orders of one billion, two hundred nineteen million dollars declined eight percent or nine percent on a core basis.", "translate_tts": "orders of one billion two hundred nineteen million dollars declined eight percent or nine percent on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:14:08.455", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, Keysight's historical first to second quarter seasonality was muted by the cadence of the ESI business, with approximately half of ESI orders and revenue recognized in the first quarter of the fiscal year.", "text_tts": "cal year", "translate": "As a reminder, Keysight's historical first to second quarter seasonality was muted by the cadence of the ESI business, with approximately half of ESI orders and revenue recognized in the first quarter of the fiscal year.", "translate_tts": "As a reminder Keysights historical first to second quarter seasonality was muted by the cadence of the ESI business with approximately half of ESI orders and revenue recognized in the first quarter of the fiscal year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:14.143", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding ESI, orders grew four percent sequentially and revenue was in line with Q one.", "text_tts": "ly and revenue was in line with Q one", "translate": "Excluding ESI, orders grew four percent sequentially and revenue was in line with Q one.", "translate_tts": "Excluding ESI orders grew four percent sequentially and revenue was in line with Q one", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:18.398", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the quarter with two point three billion dollars in backlog.", "text_tts": "with two point three billion dollars in backlog", "translate": "We ended the quarter with two point three billion dollars in backlog.", "translate_tts": "We ended the quarter with two point three billion dollars in backlog", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:23.953", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking at our operational results for Q two, we reported gross margin of sixty five percent.", "text_tts": "ross margin of sixty five percent", "translate": "Looking at our operational results for Q two, we reported gross margin of sixty five percent.", "translate_tts": "Looking at our operational results for Q two we reported gross margin of sixty five percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:32.811", "mode": "azero-full", "language": "en", "target": "en", "text": "Operating expenses of four hundred ninety six million dollars were down two percent year over year even with the addition of ESI and Rescure.", "text_tts": "ion of ESI and Rescure", "translate": "Operating expenses of four hundred ninety six million dollars were down two percent year over year even with the addition of ESI and Rescure.", "translate_tts": "Operating expenses of four hundred ninety six million dollars were down two percent year over year even with the addition of ESI and Rescure", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:43.098", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding these acquisitions, SGNA expenses were down ten percent or twenty nine million dollars, reflecting the flexibility of our cost structure and actions taken to date.", "text_tts": "cture and actions taken to date", "translate": "Excluding these acquisitions, SGNA expenses were down ten percent or twenty nine million dollars, reflecting the flexibility of our cost structure and actions taken to date.", "translate_tts": "Excluding these acquisitions SGNA expenses were down ten percent or twenty nine million dollars reflecting the flexibility of our cost structure and actions taken to date", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:48.732", "mode": "azero-full", "language": "en", "target": "en", "text": "Q two operating margin was twenty four percent or twenty five percent on a core basis.", "text_tts": "or twenty five percent on a core basis", "translate": "Q two operating margin was twenty four percent or twenty five percent on a core basis.", "translate_tts": "Q two operating margin was twenty four percent or twenty five percent on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:53.022", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite a fourteen percent decline in core revenue in the first half,", "text_tts": "urteen percent decline in core revenue in the first half", "translate": "Despite a fourteen percent decline in core revenue in the first half,", "translate_tts": "Despite a fourteen percent decline in core revenue in the first half", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:02.908", "mode": "azero-full", "language": "en", "target": "en", "text": "First half operating margin declined four hundred basis points, outperforming Keysight's downside model expectations and demonstrating the financial resiliency of the business.", "text_tts": "business", "translate": "First half operating margin declined four hundred basis points, outperforming Keysight's downside model expectations and demonstrating the financial resiliency of the business.", "translate_tts": "First half operating margin declined four hundred basis points outperforming Keysights downside model expectations and demonstrating the financial resiliency of the business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:04.154", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to earnings.", "text_tts": "Turning to earnings", "translate": "Turning to earnings.", "translate_tts": "Turning to earnings", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:11.194", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved two hundred forty seven million dollars of net income and delivered earnings of one dollar forty one cents per share.", "text_tts": "of one dollar forty one cents per share", "translate": "We achieved two hundred forty seven million dollars of net income and delivered earnings of one dollar forty one cents per share.", "translate_tts": "We achieved two hundred forty seven million dollars of net income and delivered earnings of one dollar forty one cents per share", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:15.195", "mode": "azero-full", "language": "en", "target": "en", "text": "Our weighted average share count for the quarter was one hundred seventy five million shares.", "text_tts": "hundred seventy five million shares", "translate": "Our weighted average share count for the quarter was one hundred seventy five million shares.", "translate_tts": "Our weighted average share count for the quarter was one hundred seventy five million shares", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:18.905", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the performance of our segments.", "text_tts": "of our segments", "translate": "Moving to the performance of our segments.", "translate_tts": "Moving to the performance of our segments", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞✨", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:25.158", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Communications Solutions Group generated revenue of eight hundred forty million dollars", "text_tts": "ht hundred forty million dollars", "translate": "Our Communications Solutions Group generated revenue of eight hundred forty million dollars", "translate_tts": "Our Communications Solutions Group generated revenue of eight hundred forty million dollars", "is_final": false, "emotion": "", "events": "👨📯⌨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:28.022", "mode": "azero-full", "language": "en", "target": "en", "text": "down ten percent or eleven percent on a core basis.", "text_tts": "e basis", "translate": "down ten percent or eleven percent on a core basis.", "translate_tts": "down ten percent or eleven percent on a core basis", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:15:33.479", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial communications revenue of five hundred sixty three million dollars declined ten percent,", "text_tts": "hree million dollars declined ten percent", "translate": "Commercial communications revenue of five hundred sixty three million dollars declined ten percent,", "translate_tts": "Commercial communications revenue of five hundred sixty three million dollars declined ten percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:15:40.416", "mode": "azero-full", "language": "en", "target": "en", "text": "while aerospace, defense and government revenue of two hundred seventy seven million dollars was down eleven percent.", "text_tts": "wn eleven percent", "translate": "while aerospace, defense and government revenue of two hundred seventy seven million dollars was down eleven percent.", "translate_tts": "while aerospace defense and government revenue of two hundred seventy seven million dollars was down eleven percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:15:47.432", "mode": "azero-full", "language": "en", "target": "en", "text": "Altogether, CSG delivered gross margin of sixty eight percent and operating margin of twenty seven percent.", "text_tts": "ercent", "translate": "Altogether, CSG delivered gross margin of sixty eight percent and operating margin of twenty seven percent.", "translate_tts": "Altogether CSG delivered gross margin of sixty eight percent and operating margin of twenty seven percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:58.337", "mode": "azero-full", "language": "en", "target": "en", "text": "The Electronic Industrial Solutions Group generated revenue of three hundred seventy six million dollars, down seventeen percent or twenty one percent on a core basis.", "text_tts": "rcent on a core basis", "translate": "The Electronic Industrial Solutions Group generated revenue of three hundred seventy six million dollars, down seventeen percent or twenty one percent on a core basis.", "translate_tts": "The Electronic Industrial Solutions Group generated revenue of three hundred seventy six million dollars down seventeen percent or twenty one percent on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:07.732", "mode": "azero-full", "language": "en", "target": "en", "text": "EISG reported gross margin of fifty eight percent and operating margin of nineteen percent due to the seasonality of ESI profitability,", "text_tts": "ESI profitability", "translate": "EISG reported gross margin of fifty eight percent and operating margin of nineteen percent due to the seasonality of ESI profitability,", "translate_tts": "EISG reported gross margin of fifty eight percent and operating margin of nineteen percent due to the seasonality of ESI profitability", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:11.430", "mode": "azero-full", "language": "en", "target": "en", "text": "lower revenue volume and some unfavorability in mix.", "text_tts": "volume and some unfavorability in mix", "translate": "lower revenue volume and some unfavorability in mix.", "translate_tts": "lower revenue volume and some unfavorability in mix", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:13.887", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the balance sheet and cash flow.", "text_tts": "sheet and cash flow", "translate": "Moving to the balance sheet and cash flow.", "translate_tts": "Moving to the balance sheet and cash flow", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:18.589", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the quarter with one point seven billion dollars in cash and cash equivalents.", "text_tts": "in cash and cash equivalents", "translate": "We ended the quarter with one point seven billion dollars in cash and cash equivalents.", "translate_tts": "We ended the quarter with one point seven billion dollars in cash and cash equivalents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:26.020", "mode": "azero-full", "language": "en", "target": "en", "text": "generating cash flow from operations of one hundred ten million dollars and free cash flow of seventy four million dollars.", "text_tts": "venty four million dollars", "translate": "generating cash flow from operations of one hundred ten million dollars and free cash flow of seventy four million dollars.", "translate_tts": "generating cash flow from operations of one hundred ten million dollars and free cash flow of seventy four million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:30.410", "mode": "azero-full", "language": "en", "target": "en", "text": "which reflected higher cash taxes and the timing of collections in the quarter.", "text_tts": "s in the quarter", "translate": "which reflected higher cash taxes and the timing of collections in the quarter.", "translate_tts": "which reflected higher cash taxes and the timing of collections in the quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:42.179", "mode": "azero-full", "language": "en", "target": "en", "text": "Share purchases this quarter totaled three hundred two thousand shares at an average price per share of approximately one hundred and fifty three dollars for a total consideration of forty six million dollars.", "text_tts": "onsideration of forty six million dollars", "translate": "Share purchases this quarter totaled three hundred two thousand shares at an average price per share of approximately one hundred and fifty three dollars for a total consideration of forty six million dollars.", "translate_tts": "Share purchases this quarter totaled three hundred two thousand shares at an average price per share of approximately one hundred and fifty three dollars for a total consideration of forty six million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:44.615", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to our outlook.", "text_tts": "outlook", "translate": "Now turning to our outlook.", "translate_tts": "Now turning to our outlook", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:59.561", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect third quarter revenue to be in the range of one billion one hundred eighty million dollars to one billion two hundred million dollars and Q three earnings per share to be in the range of one dollar thirty cents to one dollar thirty six cents based on a weighted diluted share", "text_tts": "one dollar thirty six cents based on a weighted diluted share", "translate": "We expect third quarter revenue to be in the range of one billion one hundred eighty million dollars to one billion two hundred million dollars and Q three earnings per share to be in the range of one dollar thirty cents to one dollar thirty six cents based on a weighted diluted share", "translate_tts": "We expect third quarter revenue to be in the range of one billion one hundred eighty million dollars to one billion two hundred million dollars and Q three earnings per share to be in the range of one dollar thirty cents to one dollar thirty six cents based on a weighted diluted share", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:02.925", "mode": "azero-full", "language": "en", "target": "en", "text": "amount of approximately one hundred seventy five million shares.", "text_tts": "ely one hundred seventy five million shares", "translate": "amount of approximately one hundred seventy five million shares.", "translate_tts": "amount of approximately one hundred seventy five million shares", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:12.047", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look to the full year, our base case scenario remains the same and assumes a mid single digit increase in revenue from Q three to Q four.", "text_tts": "from Q three to Q four", "translate": "As we look to the full year, our base case scenario remains the same and assumes a mid single digit increase in revenue from Q three to Q four.", "translate_tts": "As we look to the full year our base case scenario remains the same and assumes a mid single digit increase in revenue from Q three to Q four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:16.469", "mode": "azero-full", "language": "en", "target": "en", "text": "which implies full year revenue of approximately four point nine billion dollars.", "text_tts": "billion dollars", "translate": "which implies full year revenue of approximately four point nine billion dollars.", "translate_tts": "which implies full year revenue of approximately four point nine billion dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:20.991", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, we remain disciplined and focused on what we control.", "text_tts": "at we control", "translate": "In closing, we remain disciplined and focused on what we control.", "translate_tts": "In closing we remain disciplined and focused on what we control", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:26.400", "mode": "azero-full", "language": "en", "target": "en", "text": "while investing to capitalize on the best growth opportunities as markets normalize and recover.", "text_tts": "as markets normalize and recover", "translate": "while investing to capitalize on the best growth opportunities as markets normalize and recover.", "translate_tts": "while investing to capitalize on the best growth opportunities as markets normalize and recover", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:38.113", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight's customer focus, technology leadership and broad solutions portfolio give us confidence in the long term trajectory of the business and the ability to outperform in a variety of market conditions.", "text_tts": "a variety of market conditions", "translate": "Keysight's customer focus, technology leadership and broad solutions portfolio give us confidence in the long term trajectory of the business and the ability to outperform in a variety of market conditions.", "translate_tts": "Keysights customer focus technology leadership and broad solutions portfolio give us confidence in the long term trajectory of the business and the ability to outperform in a variety of market conditions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:40.482", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I will now turn it back to Jason for the Q and A.", "text_tts": "son for the Q and A", "translate": "With that, I will now turn it back to Jason for the Q and A.", "translate_tts": "With that I will now turn it back to Jason for the Q and A", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:43.593", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Neil.", "text_tts": "Thank you Neil", "translate": "Thank you, Neil.", "translate_tts": "Thank you Neil", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:46.282", "mode": "azero-full", "language": "en", "target": "en", "text": "Sierra, would you give the instructions for the Q and A, please?", "text_tts": "e instructions for the Q and A please", "translate": "Sierra, would you give the instructions for the Q and A, please?", "translate_tts": "Sierra would you give the instructions for the Q and A please", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:51.326", "mode": "azero-full", "language": "en", "target": "en", "text": "Absolutely.", "text_tts": "Absolutely", "translate": "Absolutely.", "translate_tts": "Absolutely", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sierra (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:54.921", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to ask a question, please press star one.", "text_tts": "tion please press star one", "translate": "If you'd like to ask a question, please press star one.", "translate_tts": "If youd like to ask a question please press star one", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sierra (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:58.651", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask that you please limit yourself to one question and one follow up.", "text_tts": "limit yourself to one question and one follow up", "translate": "We ask that you please limit yourself to one question and one follow up.", "translate_tts": "We ask that you please limit yourself to one question and one follow up", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sierra (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:01.923", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, press the pound sign.", "text_tts": "press the pound sign", "translate": "To withdraw your question, press the pound sign.", "translate_tts": "To withdraw your question press the pound sign", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sierra (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:04.481", "mode": "azero-full", "language": "en", "target": "en", "text": "Please hold while we compile our Q and A roster.", "text_tts": "ile our Q and A roster", "translate": "Please hold while we compile our Q and A roster.", "translate_tts": "Please hold while we compile our Q and A roster", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sierra (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:13.561", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question today comes from the line of Rob Mason with Bayard.", "text_tts": "f Rob Mason with Bayard", "translate": "Our first question today comes from the line of Rob Mason with Bayard.", "translate_tts": "Our first question today comes from the line of Rob Mason with Bayard", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:14.007", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:18.025", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Good afternoon. Thanks for the question.", "text_tts": "Thanks for the question", "translate": "Yes. Good afternoon. Thanks for the question.", "translate_tts": "Yes Good afternoon Thanks for the question", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:18.803", "mode": "azero-full", "language": "en", "target": "en", "text": "So I'm", "text_tts": "So Im", "translate": "So I'm", "translate_tts": "So Im", "is_final": false, "emotion": "", "events": "😮📯🥴👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:24.750", "mode": "azero-full", "language": "en", "target": "en", "text": "thinking it sounds like your base case for the year obviously is still intact.", "text_tts": "ar obviously is still intact", "translate": "thinking it sounds like your base case for the year obviously is still intact.", "translate_tts": "thinking it sounds like your base case for the year obviously is still intact", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:27.820", "mode": "azero-full", "language": "en", "target": "en", "text": "Just thinking through that more thoroughly. The the orders", "text_tts": "at more thoroughly The the orders", "translate": "Just thinking through that more thoroughly. The the orders", "translate_tts": "Just thinking through that more thoroughly The the orders", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:30.167", "mode": "azero-full", "language": "en", "target": "en", "text": "Typically in the third quarter.", "text_tts": "the third quarter", "translate": "Typically in the third quarter.", "translate_tts": "Typically in the third quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:39.873", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe flat to down slightly sequentially and then you have better order trends in the fourth quarter seasonally.", "text_tts": "", "translate": "maybe flat to down slightly sequentially and then you have better order trends in the fourth quarter seasonally.", "translate_tts": "maybe flat to down slightly sequentially and then you have better order trends in the fourth quarter seasonally", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:43.604", "mode": "azero-full", "language": "en", "target": "en", "text": "Should we think this is, um, again, still tied more to book and ship?", "text_tts": "um again still tied more to book and ship", "translate": "Should we think this is, um, again, still tied more to book and ship?", "translate_tts": "Should we think this is um again still tied more to book and ship", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:48.613", "mode": "azero-full", "language": "en", "target": "en", "text": "as you think about the revenue upticking in the fourth quarter?", "text_tts": "urth quarter", "translate": "as you think about the revenue upticking in the fourth quarter?", "translate_tts": "as you think about the revenue upticking in the fourth quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:50.212", "mode": "azero-full", "language": "en", "target": "en", "text": "Or any any help you can,", "text_tts": "help you can", "translate": "Or any any help you can,", "translate_tts": "Or any any help you can", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:18:53.004", "mode": "azero-full", "language": "en", "target": "en", "text": "provide just on the the clarity for that that slope.", "text_tts": "the the clarity for that that slope", "translate": "provide just on the the clarity for that that slope.", "translate_tts": "provide just on the the clarity for that that slope", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:09.557", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So first of all, I agree with your assessment of the typical seasonality of our business as we typically move from Q two to Q three. I'd say the small downtick in both orders and revenue would be typical seasonality admittedly hard to find over the", "text_tts": "edly hard to find over the", "translate": "Yes. So first of all, I agree with your assessment of the typical seasonality of our business as we typically move from Q two to Q three. I'd say the small downtick in both orders and revenue would be typical seasonality admittedly hard to find over the", "translate_tts": "Yes So first of all I agree with your assessment of the typical seasonality of our business as we typically move from Q two to Q three Id say the small downtick in both orders and revenue would be typical seasonality admittedly hard to find over the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:23.018", "mode": "azero-full", "language": "en", "target": "en", "text": "couple of years COVID COVID recovery supply chain. But if you went back in time that would have been the typical seasonality then with a mid single digit uptick into Q four driven by", "text_tts": "four driven by", "translate": "couple of years COVID COVID recovery supply chain. But if you went back in time that would have been the typical seasonality then with a mid single digit uptick into Q four driven by", "translate_tts": "couple of years COVID COVID recovery supply chain But if you went back in time that would have been the typical seasonality then with a mid single digit uptick into Q four driven by", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:38.640", "mode": "azero-full", "language": "en", "target": "en", "text": "the end of our annualized sales cycle or second half sales cycle as well as the strength of Aerospace Defense business tied to the government fiscal year end. And I think that's largely what we're seeing here this year as well.", "text_tts": "e this year as well", "translate": "the end of our annualized sales cycle or second half sales cycle as well as the strength of Aerospace Defense business tied to the government fiscal year end. And I think that's largely what we're seeing here this year as well.", "translate_tts": "the end of our annualized sales cycle or second half sales cycle as well as the strength of Aerospace Defense business tied to the government fiscal year end And I think thats largely what were seeing here this year as well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:42.720", "mode": "azero-full", "language": "en", "target": "en", "text": "as we in terms of in terms of our expectation for the remainder of the year.", "text_tts": "n for the remainder of the year", "translate": "as we in terms of in terms of our expectation for the remainder of the year.", "translate_tts": "as we in terms of in terms of our expectation for the remainder of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:19:57.874", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good. And then just as a follow up, could you dig a little bit deeper into your overall wireline business? The AI data center piece, obviously, seeing some strength. I'm just curious with these new platforms.", "text_tts": "ese new platforms", "translate": "Very good. And then just as a follow up, could you dig a little bit deeper into your overall wireline business? The AI data center piece, obviously, seeing some strength. I'm just curious with these new platforms.", "translate_tts": "Very good And then just as a follow up could you dig a little bit deeper into your overall wireline business The AI data center piece obviously seeing some strength Im just curious with these new platforms", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:01.517", "mode": "azero-full", "language": "en", "target": "en", "text": "that are rolling out. You know, what stage of adoption", "text_tts": "You know what stage of adoption", "translate": "that are rolling out. You know, what stage of adoption", "translate_tts": "that are rolling out You know what stage of adoption", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:12.122", "mode": "azero-full", "language": "en", "target": "en", "text": "are we seeing with those? And just comment more broadly on the wireline business over and beyond the AI data center exposure.", "text_tts": "r exposure", "translate": "are we seeing with those? And just comment more broadly on the wireline business over and beyond the AI data center exposure.", "translate_tts": "are we seeing with those And just comment more broadly on the wireline business over and beyond the AI data center exposure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:20.296", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rob. I think this quarter, for the first time in six quarters, our commercial communications orders grew.", "text_tts": "commercial communications orders grew", "translate": "Thank you, Rob. I think this quarter, for the first time in six quarters, our commercial communications orders grew.", "translate_tts": "Thank you Rob I think this quarter for the first time in six quarters our commercial communications orders grew", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:23.702", "mode": "azero-full", "language": "en", "target": "en", "text": "And as a result of the inflection that we're seeing", "text_tts": "result of the inflection that were seeing", "translate": "And as a result of the inflection that we're seeing", "translate_tts": "And as a result of the inflection that were seeing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:27.469", "mode": "azero-full", "language": "en", "target": "en", "text": "in the wireline business associated with AI.", "text_tts": "business associated with AI", "translate": "in the wireline business associated with AI.", "translate_tts": "in the wireline business associated with AI", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:32.110", "mode": "azero-full", "language": "en", "target": "en", "text": "And it's still very early days as the world continues to look at", "text_tts": "rld continues to look at", "translate": "And it's still very early days as the world continues to look at", "translate_tts": "And its still very early days as the world continues to look at", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:36.685", "mode": "azero-full", "language": "en", "target": "en", "text": "all of the applications that could be that could be launched.", "text_tts": "that could be that could be launched", "translate": "all of the applications that could be that could be launched.", "translate_tts": "all of the applications that could be that could be launched", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:37.904", "mode": "azero-full", "language": "en", "target": "en", "text": "leveraging AI at scale.", "text_tts": "t scale", "translate": "leveraging AI at scale.", "translate_tts": "leveraging AI at scale", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:49.007", "mode": "azero-full", "language": "en", "target": "en", "text": "And I would say it's still very early days, even for Keysight's business. So what we're seeing is probably a first inflection, I would say.", "text_tts": "inflection I would say", "translate": "And I would say it's still very early days, even for Keysight's business. So what we're seeing is probably a first inflection, I would say.", "translate_tts": "And I would say its still very early days even for Keysights business So what were seeing is probably a first inflection I would say", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:55.234", "mode": "azero-full", "language": "en", "target": "en", "text": "The big headline that we've seen in the last couple of quarters and that accelerated this quarter,", "text_tts": "of quarters and that accelerated this quarter", "translate": "The big headline that we've seen in the last couple of quarters and that accelerated this quarter,", "translate_tts": "The big headline that weve seen in the last couple of quarters and that accelerated this quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:00.603", "mode": "azero-full", "language": "en", "target": "en", "text": "was the push from customers to lead in the hardware infrastructure space", "text_tts": "the hardware infrastructure space", "translate": "was the push from customers to lead in the hardware infrastructure space", "translate_tts": "was the push from customers to lead in the hardware infrastructure space", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:03.534", "mode": "azero-full", "language": "en", "target": "en", "text": "and how critical its performance is,", "text_tts": "its performance is", "translate": "and how critical its performance is,", "translate_tts": "and how critical its performance is", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:10.406", "mode": "azero-full", "language": "en", "target": "en", "text": "for cost, for energy and, in general, for the user experience in the AI application.", "text_tts": "experience in the AI application", "translate": "for cost, for energy and, in general, for the user experience in the AI application.", "translate_tts": "for cost for energy and in general for the user experience in the AI application", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:20.588", "mode": "azero-full", "language": "en", "target": "en", "text": "For Keysight in our wireline business, having the breadth of the portfolio that caters to networking, computing, storage, interconnects", "text_tts": "nnects", "translate": "For Keysight in our wireline business, having the breadth of the portfolio that caters to networking, computing, storage, interconnects", "translate_tts": "For Keysight in our wireline business having the breadth of the portfolio that caters to networking computing storage interconnects", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:27.200", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're able to make contributions that are broad, but we're just getting started is the way I would frame it up.", "text_tts": "rame it up", "translate": "And we're able to make contributions that are broad, but we're just getting started is the way I would frame it up.", "translate_tts": "And were able to make contributions that are broad but were just getting started is the way I would frame it up", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:35.396", "mode": "azero-full", "language": "en", "target": "en", "text": "the heterogeneous environment there is helping us play a critical role, and we're also engaged in a number of these standards bodies. So we saw strong", "text_tts": "bodies So we saw strong", "translate": "the heterogeneous environment there is helping us play a critical role, and we're also engaged in a number of these standards bodies. So we saw strong", "translate_tts": "the heterogeneous environment there is helping us play a critical role and were also engaged in a number of these standards bodies So we saw strong", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:38.824", "mode": "azero-full", "language": "en", "target": "en", "text": "double digit growth in the business.", "text_tts": "n the business", "translate": "double digit growth in the business.", "translate_tts": "double digit growth in the business", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:45.544", "mode": "azero-full", "language": "en", "target": "en", "text": "for the wireline business this quarter and also sequentially a strong uptake in Q two.", "text_tts": "lly a strong uptake in Q two", "translate": "for the wireline business this quarter and also sequentially a strong uptake in Q two.", "translate_tts": "for the wireline business this quarter and also sequentially a strong uptake in Q two", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:46.988", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good. That's helpful. Thanks, Latisha.", "text_tts": "Thanks Latisha", "translate": "Very good. That's helpful. Thanks, Latisha.", "translate_tts": "Very good Thats helpful Thanks Latisha", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:48.004", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you have a question today?", "text_tts": "Do you have a question today", "translate": "Do you have a question today?", "translate_tts": "Do you have a question today", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:50.088", "mode": "azero-full", "language": "en", "target": "en", "text": "It comes from Mark Delany with Goldman Sachs.", "text_tts": "ny with Goldman Sachs", "translate": "It comes from Mark Delany with Goldman Sachs.", "translate_tts": "It comes from Mark Delany with Goldman Sachs", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:50.424", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:05.880", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good afternoon, everyone, and you have Will Bryant on from Mark Delaney, and thank you for taking our question. So in your press release, you all reiterated that you are assuming modest order growth in the second half of the fiscal year. Can you give us some additional color on what gives you confidence that the orders will pick up in the second half?", "text_tts": "nfidence that the orders will pick up in the second half", "translate": "Hey, good afternoon, everyone, and you have Will Bryant on from Mark Delaney, and thank you for taking our question. So in your press release, you all reiterated that you are assuming modest order growth in the second half of the fiscal year. Can you give us some additional color on what gives you confidence that the orders will pick up in the second half?", "translate_tts": "Hey good afternoon everyone and you have Will Bryant on from Mark Delaney and thank you for taking our question So in your press release you all reiterated that you are assuming modest order growth in the second half of the fiscal year Can you give us some additional color on what gives you confidence that the orders will pick up in the second half", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Will Bryant (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:06.305", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Will Bryant (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:08.894", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thank you. I think what we said is", "text_tts": "I think what we said is", "translate": "Yeah, thank you. I think what we said is", "translate_tts": "Yeah thank you I think what we said is", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:12.790", "mode": "azero-full", "language": "en", "target": "en", "text": "the market environment remains unchanged. And as we said in the previous call,", "text_tts": "l", "translate": "the market environment remains unchanged. And as we said in the previous call,", "translate_tts": "the market environment remains unchanged And as we said in the previous call", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:15.599", "mode": "azero-full", "language": "en", "target": "en", "text": "We're not our base case does not assume.", "text_tts": "our base case does not assume", "translate": "We're not our base case does not assume.", "translate_tts": "Were not our base case does not assume", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:24.496", "mode": "azero-full", "language": "en", "target": "en", "text": "any significant market recovery, right? So barring that it's just a seasonal uptick in Q four as Neil just referenced coming from our aerospace defense business.", "text_tts": "g from our aerospace defense business", "translate": "any significant market recovery, right? So barring that it's just a seasonal uptick in Q four as Neil just referenced coming from our aerospace defense business.", "translate_tts": "any significant market recovery right So barring that its just a seasonal uptick in Q four as Neil just referenced coming from our aerospace defense business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:28.319", "mode": "azero-full", "language": "en", "target": "en", "text": "But we are continuing to feel that the demand environment is stabilizing.", "text_tts": "is stabilizing", "translate": "But we are continuing to feel that the demand environment is stabilizing.", "translate_tts": "But we are continuing to feel that the demand environment is stabilizing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:30.195", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say, as I pointed out earlier,", "text_tts": "pointed out earlier", "translate": "I would say, as I pointed out earlier,", "translate_tts": "I would say as I pointed out earlier", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:36.012", "mode": "azero-full", "language": "en", "target": "en", "text": "wireline inflections and demand remain strong. It's say the aerospace defense is stable.", "text_tts": "e aerospace defense is stable", "translate": "wireline inflections and demand remain strong. It's say the aerospace defense is stable.", "translate_tts": "wireline inflections and demand remain strong Its say the aerospace defense is stable", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:42.266", "mode": "azero-full", "language": "en", "target": "en", "text": "And our EISG business, which had we just start which had seen four quarters, including the current quarter of", "text_tts": "the current quarter of", "translate": "And our EISG business, which had we just start which had seen four quarters, including the current quarter of", "translate_tts": "And our EISG business which had we just start which had seen four quarters including the current quarter of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:45.753", "mode": "azero-full", "language": "en", "target": "en", "text": "declines stemming from normalization in manufacturing.", "text_tts": "mming from normalization in manufacturing", "translate": "declines stemming from normalization in manufacturing.", "translate_tts": "declines stemming from normalization in manufacturing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:51.855", "mode": "azero-full", "language": "en", "target": "en", "text": "is also starting to show some seasonal or starting to show some sequential growth, I should say, this quarter.", "text_tts": "say this quarter", "translate": "is also starting to show some seasonal or starting to show some sequential growth, I should say, this quarter.", "translate_tts": "is also starting to show some seasonal or starting to show some sequential growth I should say this quarter", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:54.836", "mode": "azero-full", "language": "en", "target": "en", "text": "all of which we view as tense of stability in the business.", "text_tts": "view as tense of stability in the business", "translate": "all of which we view as tense of stability in the business.", "translate_tts": "all of which we view as tense of stability in the business", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:11.019", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. That's helpful. And just one quick follow up and just thinking about how you guys are managing Opex as you guys are planning the business in these volatile end markets, can you give us any additional color about what you're doing to manage Opex?", "text_tts": "ex", "translate": "Thank you. That's helpful. And just one quick follow up and just thinking about how you guys are managing Opex as you guys are planning the business in these volatile end markets, can you give us any additional color about what you're doing to manage Opex?", "translate_tts": "Thank you Thats helpful And just one quick follow up and just thinking about how you guys are managing Opex as you guys are planning the business in these volatile end markets can you give us any additional color about what youre doing to manage Opex", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:16.390", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, first I'd remind you of the statements we made a quarter ago that we do expect", "text_tts": "we do expect", "translate": "Yeah, first I'd remind you of the statements we made a quarter ago that we do expect", "translate_tts": "Yeah first Id remind you of the statements we made a quarter ago that we do expect", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:30.975", "mode": "azero-full", "language": "en", "target": "en", "text": "If excluding the additional OpEx from our acquisitions, our total OpEx spending could be down about three percent on a year over year basis with all of that savings coming from the SG and A line items as we look to maintain our investments in R and D to ensure", "text_tts": "maintain our investments in R and D to ensure", "translate": "If excluding the additional OpEx from our acquisitions, our total OpEx spending could be down about three percent on a year over year basis with all of that savings coming from the SG and A line items as we look to maintain our investments in R and D to ensure", "translate_tts": "If excluding the additional OpEx from our acquisitions our total OpEx spending could be down about three percent on a year over year basis with all of that savings coming from the SG and A line items as we look to maintain our investments in R and D to ensure", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:35.818", "mode": "azero-full", "language": "en", "target": "en", "text": "that the business is well positioned to capture the upswing when it occurs.", "text_tts": "when it occurs", "translate": "that the business is well positioned to capture the upswing when it occurs.", "translate_tts": "that the business is well positioned to capture the upswing when it occurs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:46.985", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we're looking in terms of the types of actions that we're taking, we're obviously always looking for ways to streamline operations and drive efficiency in our business. I think if you take a look, you'll notice", "text_tts": "k youll notice", "translate": "I think we're looking in terms of the types of actions that we're taking, we're obviously always looking for ways to streamline operations and drive efficiency in our business. I think if you take a look, you'll notice", "translate_tts": "I think were looking in terms of the types of actions that were taking were obviously always looking for ways to streamline operations and drive efficiency in our business I think if you take a look youll notice", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:01.408", "mode": "azero-full", "language": "en", "target": "en", "text": "that over the course of the last four quarters our headcounts are down about five percentage as we look to absorb attrition. We've provided some incentives for folks to transition into retirement and been absorbing those during this period of time.", "text_tts": "his period of time", "translate": "that over the course of the last four quarters our headcounts are down about five percentage as we look to absorb attrition. We've provided some incentives for folks to transition into retirement and been absorbing those during this period of time.", "translate_tts": "that over the course of the last four quarters our headcounts are down about five percentage as we look to absorb attrition Weve provided some incentives for folks to transition into retirement and been absorbing those during this period of time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:05.001", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, we obviously have a very flexible cost structure.", "text_tts": "structure", "translate": "In addition, we obviously have a very flexible cost structure.", "translate_tts": "In addition we obviously have a very flexible cost structure", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:11.619", "mode": "azero-full", "language": "en", "target": "en", "text": "cost structure has been flexing as expected, which is also contributing to the financial performance in line with our model.", "text_tts": "contributing to the financial performance in line with our model", "translate": "cost structure has been flexing as expected, which is also contributing to the financial performance in line with our model.", "translate_tts": "cost structure has been flexing as expected which is also contributing to the financial performance in line with our model", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:14.071", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:21.786", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question today comes from Aaron Rakers with Will Fargo.", "text_tts": "Aaron Rakers with Will Fargo", "translate": "Our next question today comes from Aaron Rakers with Will Fargo.", "translate_tts": "Our next question today comes from Aaron Rakers with Will Fargo", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:22.290", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:39.245", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thanks for taking the questions. I'll just put them both out there right away. I guess on the EISG segment, I'm curious on the semiconductor space. Can you first of all help us appreciate the size of that or any kind of clarity you could give in terms of", "text_tts": "e in terms of", "translate": "Yes, thanks for taking the questions. I'll just put them both out there right away. I guess on the EISG segment, I'm curious on the semiconductor space. Can you first of all help us appreciate the size of that or any kind of clarity you could give in terms of", "translate_tts": "Yes thanks for taking the questions Ill just put them both out there right away I guess on the EISG segment Im curious on the semiconductor space Can you first of all help us appreciate the size of that or any kind of clarity you could give in terms of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:40.920", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, that piece of ESIG.", "text_tts": "ESIG", "translate": "You know, that piece of ESIG.", "translate_tts": "You know that piece of ESIG", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:43.729", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, within that, how do we think about these?", "text_tts": "thin that how do we think about these", "translate": "And you know, within that, how do we think about these?", "translate_tts": "And you know within that how do we think about these", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:45.512", "mode": "azero-full", "language": "en", "target": "en", "text": "fab projects being delayed.", "text_tts": "being delayed", "translate": "fab projects being delayed.", "translate_tts": "fab projects being delayed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:59.731", "mode": "azero-full", "language": "en", "target": "en", "text": "into late calendar twenty four and into twenty five and the timing when that starts to turn more positive. And then I'd also be curious on the interconnect side you mentioned chip to chip interconnect simulation stuff. I'm curious of how much of an opportunity?", "text_tts": "of how much of an opportunity", "translate": "into late calendar twenty four and into twenty five and the timing when that starts to turn more positive. And then I'd also be curious on the interconnect side you mentioned chip to chip interconnect simulation stuff. I'm curious of how much of an opportunity?", "translate_tts": "into late calendar twenty four and into twenty five and the timing when that starts to turn more positive And then Id also be curious on the interconnect side you mentioned chip to chip interconnect simulation stuff Im curious of how much of an opportunity", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:25:03.127", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, presents. Who are you competing against there?", "text_tts": "s Who are you competing against there", "translate": "Yeah, presents. Who are you competing against there?", "translate_tts": "Yeah presents Who are you competing against there", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:25:06.863", "mode": "azero-full", "language": "en", "target": "en", "text": "And just kind of framing that out as far as opportunities we look forward.", "text_tts": "we look forward", "translate": "And just kind of framing that out as far as opportunities we look forward.", "translate_tts": "And just kind of framing that out as far as opportunities we look forward", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:25:21.462", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So I'll take the first question, sizing of semi, and then we'll hand it over to Mark to make some comments on the market. What we've said is that our semi business is kind of tenish percent of total Keysight, maybe a little less.", "text_tts": "t of total Keysight maybe a little less", "translate": "Yes. So I'll take the first question, sizing of semi, and then we'll hand it over to Mark to make some comments on the market. What we've said is that our semi business is kind of tenish percent of total Keysight, maybe a little less.", "translate_tts": "Yes So Ill take the first question sizing of semi and then well hand it over to Mark to make some comments on the market What weve said is that our semi business is kind of tenish percent of total Keysight maybe a little less", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:25:25.362", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Yeah. And then in terms of the", "text_tts": "hen in terms of the", "translate": "Okay. Yeah. And then in terms of the", "translate_tts": "Okay Yeah And then in terms of the", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:27.217", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of the fabs.", "text_tts": "in terms of the fabs", "translate": "in terms of the fabs.", "translate_tts": "in terms of the fabs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:44.143", "mode": "azero-full", "language": "en", "target": "en", "text": "and the delays of timing. We've been watching that closely over the last several quarters. We have seen some movement. We've said before that our funnel gives us about six months of visibility out into market timing. And", "text_tts": "into market timing And", "translate": "and the delays of timing. We've been watching that closely over the last several quarters. We have seen some movement. We've said before that our funnel gives us about six months of visibility out into market timing. And", "translate_tts": "and the delays of timing Weve been watching that closely over the last several quarters We have seen some movement Weve said before that our funnel gives us about six months of visibility out into market timing And", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:49.886", "mode": "azero-full", "language": "en", "target": "en", "text": "starting to see some activity that would suggest that some of those fab expansions that have been delayed,", "text_tts": "me of those fab expansions that have been delayed", "translate": "starting to see some activity that would suggest that some of those fab expansions that have been delayed,", "translate_tts": "starting to see some activity that would suggest that some of those fab expansions that have been delayed", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:02.406", "mode": "azero-full", "language": "en", "target": "en", "text": "the funding associated with them should be beginning to show some signs of CapEx spend perhaps toward the end of the calendar year. But we're watching it very closely. We have very deep relationships", "text_tts": "ry closely We have very deep relationships", "translate": "the funding associated with them should be beginning to show some signs of CapEx spend perhaps toward the end of the calendar year. But we're watching it very closely. We have very deep relationships", "translate_tts": "the funding associated with them should be beginning to show some signs of CapEx spend perhaps toward the end of the calendar year But were watching it very closely We have very deep relationships", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:04.057", "mode": "azero-full", "language": "en", "target": "en", "text": "with the customers.", "text_tts": "with the customers", "translate": "with the customers.", "translate_tts": "with the customers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:16.987", "mode": "azero-full", "language": "en", "target": "en", "text": "And certainly, the underlying drivers for advanced process technologies related back to AI are continuing to be very strong as these applications begin to grow at scale.", "text_tts": "these applications begin to grow at scale", "translate": "And certainly, the underlying drivers for advanced process technologies related back to AI are continuing to be very strong as these applications begin to grow at scale.", "translate_tts": "And certainly the underlying drivers for advanced process technologies related back to AI are continuing to be very strong as these applications begin to grow at scale", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:20.713", "mode": "azero-full", "language": "en", "target": "en", "text": "And then last point of your question was on interconnect.", "text_tts": "t point of your question was on interconnect", "translate": "And then last point of your question was on interconnect.", "translate_tts": "And then last point of your question was on interconnect", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:27.124", "mode": "azero-full", "language": "en", "target": "en", "text": "the last part of your question, I didn't want to miss it, it was our interconnect technologies. And as you think about", "text_tts": "ink about", "translate": "the last part of your question, I didn't want to miss it, it was our interconnect technologies. And as you think about", "translate_tts": "the last part of your question I didnt want to miss it it was our interconnect technologies And as you think about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:31.442", "mode": "azero-full", "language": "en", "target": "en", "text": "Data center scaling from today's node sizes of", "text_tts": "scaling from todays node sizes of", "translate": "Data center scaling from today's node sizes of", "translate_tts": "Data center scaling from todays node sizes of", "is_final": false, "emotion": "", "events": "🚪🔔🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:33.628", "mode": "azero-full", "language": "en", "target": "en", "text": "three hundred k or two hundred and fifty k to", "text_tts": "ndred k or two hundred and fifty k to", "translate": "three hundred k or two hundred and fifty k to", "translate_tts": "three hundred k or two hundred and fifty k to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:35.922", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, to a million and beyond.", "text_tts": "and beyond", "translate": "You know, to a million and beyond.", "translate_tts": "You know to a million and beyond", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:39.721", "mode": "azero-full", "language": "en", "target": "en", "text": "at some point. I think interconnects become very important. The nature of those interconnects", "text_tts": "The nature of those interconnects", "translate": "at some point. I think interconnects become very important. The nature of those interconnects", "translate_tts": "at some point I think interconnects become very important The nature of those interconnects", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:53.044", "mode": "azero-full", "language": "en", "target": "en", "text": "the high performance requirement associated with them are critical and therefore interoperability testing needs are key. And Keysight's differentiated technologies across our core product line", "text_tts": "across our core product line", "translate": "the high performance requirement associated with them are critical and therefore interoperability testing needs are key. And Keysight's differentiated technologies across our core product line", "translate_tts": "the high performance requirement associated with them are critical and therefore interoperability testing needs are key And Keysights differentiated technologies across our core product line", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:59.219", "mode": "azero-full", "language": "en", "target": "en", "text": "is playing a critical role already and will continue to play a critical role moving forward to help our customers.", "text_tts": "role moving forward to help our customers", "translate": "is playing a critical role already and will continue to play a critical role moving forward to help our customers.", "translate_tts": "is playing a critical role already and will continue to play a critical role moving forward to help our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:59.741", "mode": "azero-full", "language": "en", "target": "en", "text": "but", "text_tts": "but", "translate": "but", "translate_tts": "but", "is_final": false, "emotion": "😔", "events": "🥴👂🐶📢🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:00.527", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:04.641", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:09.685", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question today comes from Mita Marshall with Morgan Stanley.", "text_tts": "s from Mita Marshall with Morgan Stanley", "translate": "Our next question today comes from Mita Marshall with Morgan Stanley.", "translate_tts": "Our next question today comes from Mita Marshall with Morgan Stanley", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:10.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:23.750", "mode": "azero-full", "language": "en", "target": "en", "text": "Great, thanks. Maybe a couple of questions for me. First, just on ESI, you know, any commentary in terms of ability to", "text_tts": "y to", "translate": "Great, thanks. Maybe a couple of questions for me. First, just on ESI, you know, any commentary in terms of ability to", "translate_tts": "Great thanks Maybe a couple of questions for me First just on ESI you know any commentary in terms of ability to", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Meta Marshall (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:38.635", "mode": "azero-full", "language": "en", "target": "en", "text": "sell that product to other customers as you get it integrated in or just any commentary on early performance. And then just maybe as a second question, any update on long dated orders or contribution of orders from long dated orders.", "text_tts": "n of orders from long dated orders", "translate": "sell that product to other customers as you get it integrated in or just any commentary on early performance. And then just maybe as a second question, any update on long dated orders or contribution of orders from long dated orders.", "translate_tts": "sell that product to other customers as you get it integrated in or just any commentary on early performance And then just maybe as a second question any update on long dated orders or contribution of orders from long dated orders", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Meta Marshall (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:39.377", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks.", "text_tts": "Okay thanks", "translate": "Okay, thanks.", "translate_tts": "Okay thanks", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Meta Marshall (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:46.736", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Meto. Again, we're quite quite pleased with the acquisition, the performance in the first half", "text_tts": "the acquisition the performance in the first half", "translate": "Thank you, Meto. Again, we're quite quite pleased with the acquisition, the performance in the first half", "translate_tts": "Thank you Meto Again were quite quite pleased with the acquisition the performance in the first half", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:50.125", "mode": "azero-full", "language": "en", "target": "en", "text": "has exceeded our initial plans, so which is which is good.", "text_tts": "initial plans so which is which is good", "translate": "has exceeded our initial plans, so which is which is good.", "translate_tts": "has exceeded our initial plans so which is which is good", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:00.576", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, I view this simulation emulation as a long term strategic priority for the company and ESI was clearly gave us some", "text_tts": "s clearly gave us some", "translate": "Again, I view this simulation emulation as a long term strategic priority for the company and ESI was clearly gave us some", "translate_tts": "Again I view this simulation emulation as a long term strategic priority for the company and ESI was clearly gave us some", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:02.600", "mode": "azero-full", "language": "en", "target": "en", "text": "differentiated capability to go pursue it.", "text_tts": "to go pursue it", "translate": "differentiated capability to go pursue it.", "translate_tts": "differentiated capability to go pursue it", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:17.631", "mode": "azero-full", "language": "en", "target": "en", "text": "the culture fit one two quarters in is re traded because our teams are working seamlessly. The collaborative culture, the focus on technology, all of those things are headed in the right direction.", "text_tts": "aded in the right direction", "translate": "the culture fit one two quarters in is re traded because our teams are working seamlessly. The collaborative culture, the focus on technology, all of those things are headed in the right direction.", "translate_tts": "the culture fit one two quarters in is re traded because our teams are working seamlessly The collaborative culture the focus on technology all of those things are headed in the right direction", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:19.628", "mode": "azero-full", "language": "en", "target": "en", "text": "And from a revenue acceleration perspective,", "text_tts": "revenue acceleration perspective", "translate": "And from a revenue acceleration perspective,", "translate_tts": "And from a revenue acceleration perspective", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:27.702", "mode": "azero-full", "language": "en", "target": "en", "text": "That's the focus for this team, right? We're really prioritizing taking ESI's core products into aerospace defense in the US", "text_tts": "rospace defense in the US", "translate": "That's the focus for this team, right? We're really prioritizing taking ESI's core products into aerospace defense in the US", "translate_tts": "Thats the focus for this team right Were really prioritizing taking ESIs core products into aerospace defense in the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:30.344", "mode": "azero-full", "language": "en", "target": "en", "text": "and increasing our exposure with Asian auto manufacturers.", "text_tts": "exposure with Asian auto manufacturers", "translate": "and increasing our exposure with Asian auto manufacturers.", "translate_tts": "and increasing our exposure with Asian auto manufacturers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:36.241", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll let Mark make some comments on how the sales team is doing on that front. But overall, quite pleased with the acquisition.", "text_tts": "overall quite pleased with the acquisition", "translate": "I'll let Mark make some comments on how the sales team is doing on that front. But overall, quite pleased with the acquisition.", "translate_tts": "Ill let Mark make some comments on how the sales team is doing on that front But overall quite pleased with the acquisition", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:45.318", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Satish. It's been an exciting quarter and a half for us as we've begun to work more closely across different geographies, really the plan that we put in place", "text_tts": "we put in place", "translate": "Thanks, Satish. It's been an exciting quarter and a half for us as we've begun to work more closely across different geographies, really the plan that we put in place", "translate_tts": "Thanks Satish Its been an exciting quarter and a half for us as weve begun to work more closely across different geographies really the plan that we put in place", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:49.365", "mode": "azero-full", "language": "en", "target": "en", "text": "back in late Q one continues to be the plan we're executing around our", "text_tts": "ere executing around our", "translate": "back in late Q one continues to be the plan we're executing around our", "translate_tts": "back in late Q one continues to be the plan were executing around our", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:56.903", "mode": "azero-full", "language": "en", "target": "en", "text": "Common areas of focus from a customer standpoint in North America where ESI is underexposed with aerospace defense.", "text_tts": "exposed with aerospace defense", "translate": "Common areas of focus from a customer standpoint in North America where ESI is underexposed with aerospace defense.", "translate_tts": "Common areas of focus from a customer standpoint in North America where ESI is underexposed with aerospace defense", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:08.387", "mode": "azero-full", "language": "en", "target": "en", "text": "And then in both directions around auto, especially in Europe, we're seeing opportunities open for both our classic business and working closely with ESI. So momentum, these are", "text_tts": "ESI So momentum these are", "translate": "And then in both directions around auto, especially in Europe, we're seeing opportunities open for both our classic business and working closely with ESI. So momentum, these are", "translate_tts": "And then in both directions around auto especially in Europe were seeing opportunities open for both our classic business and working closely with ESI So momentum these are", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:09.242", "mode": "azero-full", "language": "en", "target": "en", "text": "fairly long.", "text_tts": "fairly long", "translate": "fairly long.", "translate_tts": "fairly long", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:19.471", "mode": "azero-full", "language": "en", "target": "en", "text": "cycle sales cycles many months to get to a point of closure but we're already starting to see some progress in our funnel and I'm encouraged with the way the teams are working together.", "text_tts": "working together", "translate": "cycle sales cycles many months to get to a point of closure but we're already starting to see some progress in our funnel and I'm encouraged with the way the teams are working together.", "translate_tts": "cycle sales cycles many months to get to a point of closure but were already starting to see some progress in our funnel and Im encouraged with the way the teams are working together", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:26.504", "mode": "azero-full", "language": "en", "target": "en", "text": "And just a quick comment on long dated orders. The mix of long dated orders within the quarter were consistent with the recent past.", "text_tts": "r were consistent with the recent past", "translate": "And just a quick comment on long dated orders. The mix of long dated orders within the quarter were consistent with the recent past.", "translate_tts": "And just a quick comment on long dated orders The mix of long dated orders within the quarter were consistent with the recent past", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:28.409", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you.", "text_tts": "Great Thank you", "translate": "Great. Thank you.", "translate_tts": "Great Thank you", "is_final": false, "emotion": "😊", "events": "📞📞", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:30.998", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:35.794", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Matt nicknam with Deutsche Bank.", "text_tts": "from Matt nicknam with Deutsche Bank", "translate": "Our next question comes from Matt nicknam with Deutsche Bank.", "translate_tts": "Our next question comes from Matt nicknam with Deutsche Bank", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:36.691", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:41.437", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, thanks so much for taking the question. Um.", "text_tts": "for taking the question Um", "translate": "Hey, thanks so much for taking the question. Um.", "translate_tts": "Hey thanks so much for taking the question Um", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:55.796", "mode": "azero-full", "language": "en", "target": "en", "text": "Just two if I could. First, maybe big picture if you could talk a little bit about the Spirent deal, why now and maybe some of the strategic rationale behind that deal. And then secondarily, just as we think about operating cash flow maybe.", "text_tts": "n secondarily just as we think about operating cash flow maybe", "translate": "Just two if I could. First, maybe big picture if you could talk a little bit about the Spirent deal, why now and maybe some of the strategic rationale behind that deal. And then secondarily, just as we think about operating cash flow maybe.", "translate_tts": "Just two if I could First maybe big picture if you could talk a little bit about the Spirent deal why now and maybe some of the strategic rationale behind that deal And then secondarily just as we think about operating cash flow maybe", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:57.564", "mode": "azero-full", "language": "en", "target": "en", "text": "For Neil, if you could just maybe", "text_tts": "if you could just maybe", "translate": "For Neil, if you could just maybe", "translate_tts": "For Neil if you could just maybe", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:09.141", "mode": "azero-full", "language": "en", "target": "en", "text": "talk a little bit about some of the drivers of relative softness this quarter and how to think about working cap and some of the other items that go into that for the second half of the year. Thanks.", "text_tts": "for the second half of the year Thanks", "translate": "talk a little bit about some of the drivers of relative softness this quarter and how to think about working cap and some of the other items that go into that for the second half of the year. Thanks.", "translate_tts": "talk a little bit about some of the drivers of relative softness this quarter and how to think about working cap and some of the other items that go into that for the second half of the year Thanks", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:10.351", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:21.130", "mode": "azero-full", "language": "en", "target": "en", "text": "Spine's been a company we've known for some time. We used to have a partnership with them. And I think the rationale headlines are first.", "text_tts": "are first", "translate": "Spine's been a company we've known for some time. We used to have a partnership with them. And I think the rationale headlines are first.", "translate_tts": "Spines been a company weve known for some time We used to have a partnership with them And I think the rationale headlines are first", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:28.292", "mode": "azero-full", "language": "en", "target": "en", "text": "it's a SAM expansion opportunity. Think about the portfolio at Spirent with the focus on service assurance", "text_tts": "ce", "translate": "it's a SAM expansion opportunity. Think about the portfolio at Spirent with the focus on service assurance", "translate_tts": "its a SAM expansion opportunity Think about the portfolio at Spirent with the focus on service assurance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:29.136", "mode": "azero-full", "language": "en", "target": "en", "text": "positioning.", "text_tts": "ing", "translate": "positioning.", "translate_tts": "positioning", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:42.010", "mode": "azero-full", "language": "en", "target": "en", "text": "really a good fit to that network analytics expansion opportunity I laid out at Investor Day. And then when I think about the financial aspect of this deal, I think it creates", "text_tts": "it creates", "translate": "really a good fit to that network analytics expansion opportunity I laid out at Investor Day. And then when I think about the financial aspect of this deal, I think it creates", "translate_tts": "really a good fit to that network analytics expansion opportunity I laid out at Investor Day And then when I think about the financial aspect of this deal I think it creates", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:43.296", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, value for customers.", "text_tts": "You know value for customers", "translate": "You know, value for customers.", "translate_tts": "You know value for customers", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:50.295", "mode": "azero-full", "language": "en", "target": "en", "text": "and more scale and synergies inside the Keyside environment, but equally for our shareholders.", "text_tts": "t equally for our shareholders", "translate": "and more scale and synergies inside the Keyside environment, but equally for our shareholders.", "translate_tts": "and more scale and synergies inside the Keyside environment but equally for our shareholders", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:04.823", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a good deal from a point of view of it meets our hurdles, M and A hurdles internally and it's accretive to gross and operating margins post integration. So we feel really good about the opportunity. We're continuing to work through the regulatory process.", "text_tts": "ontinuing to work through the regulatory process", "translate": "It's a good deal from a point of view of it meets our hurdles, M and A hurdles internally and it's accretive to gross and operating margins post integration. So we feel really good about the opportunity. We're continuing to work through the regulatory process.", "translate_tts": "Its a good deal from a point of view of it meets our hurdles M and A hurdles internally and its accretive to gross and operating margins post integration So we feel really good about the opportunity Were continuing to work through the regulatory process", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:05.089", "mode": "azero-full", "language": "en", "target": "en", "text": "Right now.", "text_tts": "Right now", "translate": "Right now.", "translate_tts": "Right now", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:17.547", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, and then getting to your question on free cash flow and working capital, so obviously free cash flow is a little bit softer within the quarter, but pointing out north of three hundred fifty million through the first half of this year.", "text_tts": "ed fifty million through the first half of this year", "translate": "Yeah, and then getting to your question on free cash flow and working capital, so obviously free cash flow is a little bit softer within the quarter, but pointing out north of three hundred fifty million through the first half of this year.", "translate_tts": "Yeah and then getting to your question on free cash flow and working capital so obviously free cash flow is a little bit softer within the quarter but pointing out north of three hundred fifty million through the first half of this year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:28.247", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of within the quarter, as I mentioned in the prepared remarks, we do have seasonally higher tax payments in the second quarter of the fiscal year that was expected.", "text_tts": "xpected", "translate": "In terms of within the quarter, as I mentioned in the prepared remarks, we do have seasonally higher tax payments in the second quarter of the fiscal year that was expected.", "translate_tts": "In terms of within the quarter as I mentioned in the prepared remarks we do have seasonally higher tax payments in the second quarter of the fiscal year that was expected", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:34.016", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the timing of revenue you know over the past couple of quarters was was", "text_tts": "past couple of quarters was was", "translate": "And then the timing of revenue you know over the past couple of quarters was was", "translate_tts": "And then the timing of revenue you know over the past couple of quarters was was", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:48.942", "mode": "azero-full", "language": "en", "target": "en", "text": "Not conducive to high collections within the quarter is the best way to to say that we actually entered the quarter with about ninety million dollars lower accounts receivable than we entered the prior quarter and then because of Lunar New Year and other things we got off to a bit of a slow start in February and so that", "text_tts": "a bit of a slow start in February and so that", "translate": "Not conducive to high collections within the quarter is the best way to to say that we actually entered the quarter with about ninety million dollars lower accounts receivable than we entered the prior quarter and then because of Lunar New Year and other things we got off to a bit of a slow start in February and so that", "translate_tts": "Not conducive to high collections within the quarter is the best way to to say that we actually entered the quarter with about ninety million dollars lower accounts receivable than we entered the prior quarter and then because of Lunar New Year and other things we got off to a bit of a slow start in February and so that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:59.248", "mode": "azero-full", "language": "en", "target": "en", "text": "That meant that those Q two revenues that otherwise would have been collectible within the quarter was we were off to a slow start.", "text_tts": "w start", "translate": "That meant that those Q two revenues that otherwise would have been collectible within the quarter was we were off to a slow start.", "translate_tts": "That meant that those Q two revenues that otherwise would have been collectible within the quarter was we were off to a slow start", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:02.142", "mode": "azero-full", "language": "en", "target": "en", "text": "I think your question about working capital, just a couple of comments.", "text_tts": "about working capital just a couple of comments", "translate": "I think your question about working capital, just a couple of comments.", "translate_tts": "I think your question about working capital just a couple of comments", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:06.586", "mode": "azero-full", "language": "en", "target": "en", "text": "So while collections were lower within the quarter, we do not have", "text_tts": "we do not have", "translate": "So while collections were lower within the quarter, we do not have", "translate_tts": "So while collections were lower within the quarter we do not have", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:09.684", "mode": "azero-full", "language": "en", "target": "en", "text": "any material increased risk around accounts receivable are are", "text_tts": "increased risk around accounts receivable are are", "translate": "any material increased risk around accounts receivable are are", "translate_tts": "any material increased risk around accounts receivable are are", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:15.140", "mode": "azero-full", "language": "en", "target": "en", "text": "allowance for bad debt is very low and we tend to not have issues in that area.", "text_tts": "tend to not have issues in that area", "translate": "allowance for bad debt is very low and we tend to not have issues in that area.", "translate_tts": "allowance for bad debt is very low and we tend to not have issues in that area", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:29.958", "mode": "azero-full", "language": "en", "target": "en", "text": "We do, however, have significantly increased inventory over the past couple of years, largely stemming from various things related to the supply chain. We delayed for a long time the refresh of our demo portfolio so we could take new products and get", "text_tts": "portfolio so we could take new products and get", "translate": "We do, however, have significantly increased inventory over the past couple of years, largely stemming from various things related to the supply chain. We delayed for a long time the refresh of our demo portfolio so we could take new products and get", "translate_tts": "We do however have significantly increased inventory over the past couple of years largely stemming from various things related to the supply chain We delayed for a long time the refresh of our demo portfolio so we could take new products and get", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:30.966", "mode": "azero-full", "language": "en", "target": "en", "text": "to customers.", "text_tts": "to customers", "translate": "to customers.", "translate_tts": "to customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:42.925", "mode": "azero-full", "language": "en", "target": "en", "text": "When supply chains normalized, we did refresh our demo portfolio and took the existing demo equipment and put it in our used equipment pool, which is a benefit now because it gives us yet another opportunity to serve customers.", "text_tts": "rtunity to serve customers", "translate": "When supply chains normalized, we did refresh our demo portfolio and took the existing demo equipment and put it in our used equipment pool, which is a benefit now because it gives us yet another opportunity to serve customers.", "translate_tts": "When supply chains normalized we did refresh our demo portfolio and took the existing demo equipment and put it in our used equipment pool which is a benefit now because it gives us yet another opportunity to serve customers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:47.696", "mode": "azero-full", "language": "en", "target": "en", "text": "And we also had to make some investments because some of our vendors were", "text_tts": "of our vendors were", "translate": "And we also had to make some investments because some of our vendors were", "translate_tts": "And we also had to make some investments because some of our vendors were", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:47.891", "mode": "azero-full", "language": "en", "target": "en", "text": "Huh?", "text_tts": "Huh", "translate": "Huh?", "translate_tts": "Huh", "is_final": false, "emotion": "🤢", "events": "🥴👂😮📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:02.728", "mode": "azero-full", "language": "en", "target": "en", "text": "Cleaning up their part lists, we had to make some longer term investments in assurance of supply and inventory. So I feel pretty good about it. I think there is a path to reducing inventory over time, but it's going to be tard to market recovery.", "text_tts": "ket recovery", "translate": "Cleaning up their part lists, we had to make some longer term investments in assurance of supply and inventory. So I feel pretty good about it. I think there is a path to reducing inventory over time, but it's going to be tard to market recovery.", "translate_tts": "Cleaning up their part lists we had to make some longer term investments in assurance of supply and inventory So I feel pretty good about it I think there is a path to reducing inventory over time but its going to be tard to market recovery", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:03.035", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠🥴👂🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:09.477", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question today comes from David Ridley Lane with Bank of America.", "text_tts": "of America", "translate": "Our next question today comes from David Ridley Lane with Bank of America.", "translate_tts": "Our next question today comes from David Ridley Lane with Bank of America", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:10.305", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:13.694", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good afternoon.", "text_tts": "Thank you Good afternoon", "translate": "Thank you. Good afternoon.", "translate_tts": "Thank you Good afternoon", "is_final": false, "emotion": "😊", "events": "📞📞", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:21.467", "mode": "azero-full", "language": "en", "target": "en", "text": "several competitors have pushed out their own recovery timelines. You're obviously sticking with yours.", "text_tts": "ines Youre obviously sticking with yours", "translate": "several competitors have pushed out their own recovery timelines. You're obviously sticking with yours.", "translate_tts": "several competitors have pushed out their own recovery timelines Youre obviously sticking with yours", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:23.582", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, what are the one or two things that", "text_tts": "or two things that", "translate": "Ah, what are the one or two things that", "translate_tts": "Ah what are the one or two things that", "is_final": false, "emotion": "", "events": "📳👂🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:28.790", "mode": "azero-full", "language": "en", "target": "en", "text": "you would point to in the results that give you the most confidence in that outlook?", "text_tts": "t confidence in that outlook", "translate": "you would point to in the results that give you the most confidence in that outlook?", "translate_tts": "you would point to in the results that give you the most confidence in that outlook", "is_final": false, "emotion": "", "events": "📳👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:40.524", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thank you, David. I think, look, we look at it one quarter at a time and so far our focus has been on execution.", "text_tts": "on execution", "translate": "Yeah, thank you, David. I think, look, we look at it one quarter at a time and so far our focus has been on execution.", "translate_tts": "Yeah thank you David I think look we look at it one quarter at a time and so far our focus has been on execution", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:49.513", "mode": "azero-full", "language": "en", "target": "en", "text": "In our discussion with customers, I would say that's the most relevant one is many customers have commented that they are going through the bottom.", "text_tts": "going through the bottom", "translate": "In our discussion with customers, I would say that's the most relevant one is many customers have commented that they are going through the bottom.", "translate_tts": "In our discussion with customers I would say thats the most relevant one is many customers have commented that they are going through the bottom", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:58.025", "mode": "azero-full", "language": "en", "target": "en", "text": "As their own economics improved, they've come back and they have doubled down on the programs and projects that we've been in discussions with. So", "text_tts": "ssions with So", "translate": "As their own economics improved, they've come back and they have doubled down on the programs and projects that we've been in discussions with. So", "translate_tts": "As their own economics improved theyve come back and they have doubled down on the programs and projects that weve been in discussions with So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:05.139", "mode": "azero-full", "language": "en", "target": "en", "text": "That inflecting nature and the correlation to their business is perhaps the most important one that we look at.", "text_tts": "one that we look at", "translate": "That inflecting nature and the correlation to their business is perhaps the most important one that we look at.", "translate_tts": "That inflecting nature and the correlation to their business is perhaps the most important one that we look at", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:19.771", "mode": "azero-full", "language": "en", "target": "en", "text": "Big picture when we start to look at macro factors, I would say SIA, you look at even smartphone sales, PC sales, other things, you start to see some improvement along with the PMI indices that are growing. So while not calling", "text_tts": "ndices that are growing So while not calling", "translate": "Big picture when we start to look at macro factors, I would say SIA, you look at even smartphone sales, PC sales, other things, you start to see some improvement along with the PMI indices that are growing. So while not calling", "translate_tts": "Big picture when we start to look at macro factors I would say SIA you look at even smartphone sales PC sales other things you start to see some improvement along with the PMI indices that are growing So while not calling", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:20.143", "mode": "azero-full", "language": "en", "target": "en", "text": "Four.", "text_tts": "Four", "translate": "Four.", "translate_tts": "Four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:24.134", "mode": "azero-full", "language": "en", "target": "en", "text": "timing or magnitude of the recovery, you know, at this point.", "text_tts": "of the recovery you know at this point", "translate": "timing or magnitude of the recovery, you know, at this point.", "translate_tts": "timing or magnitude of the recovery you know at this point", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:28.285", "mode": "azero-full", "language": "en", "target": "en", "text": "we remain focused on execution. The one tactical area", "text_tts": "n execution The one tactical area", "translate": "we remain focused on execution. The one tactical area", "translate_tts": "we remain focused on execution The one tactical area", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:38.052", "mode": "azero-full", "language": "en", "target": "en", "text": "the data that we have in houses on our pipeline. I'll have Mark make a comment on the pipeline. Yeah, David, I would just simply say our pipeline supports this expectation of", "text_tts": "", "translate": "the data that we have in houses on our pipeline. I'll have Mark make a comment on the pipeline. Yeah, David, I would just simply say our pipeline supports this expectation of", "translate_tts": "the data that we have in houses on our pipeline Ill have Mark make a comment on the pipeline Yeah David I would just simply say our pipeline supports this expectation of", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:42.829", "mode": "azero-full", "language": "en", "target": "en", "text": "The modest improvement in H two orders driven by the seasonality in Q four.", "text_tts": "ity in Q four", "translate": "The modest improvement in H two orders driven by the seasonality in Q four.", "translate_tts": "The modest improvement in H two orders driven by the seasonality in Q four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:51.749", "mode": "azero-full", "language": "en", "target": "en", "text": "Funnel intake, which is growth of new business into the funnel, is up in pockets with the green shoots that we've already spoken about with AI and wireline memory.", "text_tts": "AI and wireline memory", "translate": "Funnel intake, which is growth of new business into the funnel, is up in pockets with the green shoots that we've already spoken about with AI and wireline memory.", "translate_tts": "Funnel intake which is growth of new business into the funnel is up in pockets with the green shoots that weve already spoken about with AI and wireline memory", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:05.846", "mode": "azero-full", "language": "en", "target": "en", "text": "and continued demand in the longer term secular businesses that we've spoken about with aerospace defense and EV. We have not yet seen the lift from the US defense budget being signed in the middle of March, so we hope", "text_tts": "efense budget being signed in the middle of March so we hope", "translate": "and continued demand in the longer term secular businesses that we've spoken about with aerospace defense and EV. We have not yet seen the lift from the US defense budget being signed in the middle of March, so we hope", "translate_tts": "and continued demand in the longer term secular businesses that weve spoken about with aerospace defense and EV We have not yet seen the lift from the US defense budget being signed in the middle of March so we hope", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:07.074", "mode": "azero-full", "language": "en", "target": "en", "text": "Do some of that?", "text_tts": "Do some of that", "translate": "Do some of that?", "translate_tts": "Do some of that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:13.979", "mode": "azero-full", "language": "en", "target": "en", "text": "come through as well. And again, velocity is key and we're starting to see some of that pick up, which shows some confidence in our customers.", "text_tts": "ick up which shows some confidence in our customers", "translate": "come through as well. And again, velocity is key and we're starting to see some of that pick up, which shows some confidence in our customers.", "translate_tts": "come through as well And again velocity is key and were starting to see some of that pick up which shows some confidence in our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Mark Wallace (CCO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:19.862", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Okay. And and just", "text_tts": "And and just", "translate": "Got it. Okay. And and just", "translate_tts": "Got it Okay And and just", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:21.256", "mode": "azero-full", "language": "en", "target": "en", "text": "Quick follow up on.", "text_tts": "Quick follow up on", "translate": "Quick follow up on.", "translate_tts": "Quick follow up on", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:23.204", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, yeah.", "text_tts": "You know yeah", "translate": "You know, yeah.", "translate_tts": "You know yeah", "is_final": false, "emotion": "🤢", "events": "🥴👂📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:37.835", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, you have your internal plans in terms of the cost actions you're taking. I was a bit surprised at the sort of the magnitude of the restructuring costs in the quarter though. Did you take expanded actions? Or is this all part of the plan as", "text_tts": "plan as", "translate": "Obviously, you have your internal plans in terms of the cost actions you're taking. I was a bit surprised at the sort of the magnitude of the restructuring costs in the quarter though. Did you take expanded actions? Or is this all part of the plan as", "translate_tts": "Obviously you have your internal plans in terms of the cost actions youre taking I was a bit surprised at the sort of the magnitude of the restructuring costs in the quarter though Did you take expanded actions Or is this all part of the plan as", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:40.616", "mode": "azero-full", "language": "en", "target": "en", "text": "Envisioned, you know, three, six months ago.", "text_tts": "d you know three six months ago", "translate": "Envisioned, you know, three, six months ago.", "translate_tts": "Envisioned you know three six months ago", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:55.564", "mode": "azero-full", "language": "en", "target": "en", "text": "No expanded actions. I think if you're looking at the reconciliations that were provided, the categories actually listed as restriction slash other and there was a modest legal settlement that occurred within the quarter as well that's skewing that number higher.", "text_tts": "ll thats skewing that number higher", "translate": "No expanded actions. I think if you're looking at the reconciliations that were provided, the categories actually listed as restriction slash other and there was a modest legal settlement that occurred within the quarter as well that's skewing that number higher.", "translate_tts": "No expanded actions I think if youre looking at the reconciliations that were provided the categories actually listed as restriction slash other and there was a modest legal settlement that occurred within the quarter as well thats skewing that number higher", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:57.128", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:59.489", "mode": "azero-full", "language": "en", "target": "en", "text": "That explains it. Thank you very much.", "text_tts": "Thank you very much", "translate": "That explains it. Thank you very much.", "translate_tts": "That explains it Thank you very much", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:01.248", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:06.303", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question today comes from Adam Town. What if?", "text_tts": "comes from Adam Town What if", "translate": "Our next question today comes from Adam Town. What if?", "translate_tts": "Our next question today comes from Adam Town What if", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:08.033", "mode": "azero-full", "language": "en", "target": "en", "text": "Thomas Davidson.", "text_tts": "Thomas Davidson", "translate": "Thomas Davidson.", "translate_tts": "Thomas Davidson", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:11.233", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed. Hey, hey, good afternoon, guys.", "text_tts": "ey good afternoon guys", "translate": "Please proceed. Hey, hey, good afternoon, guys.", "translate_tts": "Please proceed Hey hey good afternoon guys", "is_final": false, "emotion": "", "events": "📞🌠🤒🤧", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:14.497", "mode": "azero-full", "language": "en", "target": "en", "text": "In the E I S G segment.", "text_tts": "I S G segment", "translate": "In the E I S G segment.", "translate_tts": "In the E I S G segment", "is_final": false, "emotion": "", "events": "😮📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Touns (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:17.945", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. In the EISG segment, do you see revenue", "text_tts": "revenue", "translate": "Yeah. In the EISG segment, do you see revenue", "translate_tts": "Yeah In the EISG segment do you see revenue", "is_final": false, "emotion": "", "events": "🔔💥", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Touns (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:23.042", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you see further weakness in revenue and margins in the back half? Or do you think things improve versus", "text_tts": "improve versus", "translate": "Do you see further weakness in revenue and margins in the back half? Or do you think things improve versus", "translate_tts": "Do you see further weakness in revenue and margins in the back half Or do you think things improve versus", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Touns (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:23.202", "mode": "azero-full", "language": "en", "target": "en", "text": "Q two.", "text_tts": "Q two", "translate": "Q two.", "translate_tts": "Q two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Touns (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:29.915", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I think, um, you know, it it", "text_tts": "um you know it it", "translate": "Yeah, I think, um, you know, it it", "translate_tts": "Yeah I think um you know it it", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:36.996", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say the answer is twofold, right? One is on the order line, we think the demand environment improves.", "text_tts": "demand environment improves", "translate": "I would say the answer is twofold, right? One is on the order line, we think the demand environment improves.", "translate_tts": "I would say the answer is twofold right One is on the order line we think the demand environment improves", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:52.122", "mode": "azero-full", "language": "en", "target": "en", "text": "a bit as we go into the second half, especially Q four, driven by some of the semiconductor spend that we're expecting to land in Q four. But again, revenue would be offset because some of the business that we book in the EIG does have a bigger", "text_tts": "the EIG does have a bigger", "translate": "a bit as we go into the second half, especially Q four, driven by some of the semiconductor spend that we're expecting to land in Q four. But again, revenue would be offset because some of the business that we book in the EIG does have a bigger", "translate_tts": "a bit as we go into the second half especially Q four driven by some of the semiconductor spend that were expecting to land in Q four But again revenue would be offset because some of the business that we book in the EIG does have a bigger", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:55.064", "mode": "azero-full", "language": "en", "target": "en", "text": "percentage of long dated sort of backlog items. So", "text_tts": "f long dated sort of backlog items So", "translate": "percentage of long dated sort of backlog items. So", "translate_tts": "percentage of long dated sort of backlog items So", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:01.626", "mode": "azero-full", "language": "en", "target": "en", "text": "It is twofold. We expect that Neil can give us a we'd expect that revenue would be", "text_tts": "s a wed expect that revenue would be", "translate": "It is twofold. We expect that Neil can give us a we'd expect that revenue would be", "translate_tts": "It is twofold We expect that Neil can give us a wed expect that revenue would be", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:05.659", "mode": "azero-full", "language": "en", "target": "en", "text": "would face some headwinds in the second half.", "text_tts": "ome headwinds in the second half", "translate": "would face some headwinds in the second half.", "translate_tts": "would face some headwinds in the second half", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:07.489", "mode": "azero-full", "language": "en", "target": "en", "text": "even as owners improve.", "text_tts": "even as owners improve", "translate": "even as owners improve.", "translate_tts": "even as owners improve", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:18.116", "mode": "azero-full", "language": "en", "target": "en", "text": "As you think about the margin situation in EISG, I highlighted kind of three factors right the seasonality of ESI, which is", "text_tts": "", "translate": "As you think about the margin situation in EISG, I highlighted kind of three factors right the seasonality of ESI, which is", "translate_tts": "As you think about the margin situation in EISG I highlighted kind of three factors right the seasonality of ESI which is", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:31.712", "mode": "azero-full", "language": "en", "target": "en", "text": "strongly profitable in Q one and in a modest loss position the remainder of the year that is impacting EISC profit but by far the biggest driver is the revenue decline right so revenues", "text_tts": "revenues", "translate": "strongly profitable in Q one and in a modest loss position the remainder of the year that is impacting EISC profit but by far the biggest driver is the revenue decline right so revenues", "translate_tts": "strongly profitable in Q one and in a modest loss position the remainder of the year that is impacting EISC profit but by far the biggest driver is the revenue decline right so revenues", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:44.776", "mode": "azero-full", "language": "en", "target": "en", "text": "down sharply here in Q two. And I think as long as we're operating in these revenue ranges, it's going to be reasonably range bound in the current operating margin vicinity.", "text_tts": "t operating margin vicinity", "translate": "down sharply here in Q two. And I think as long as we're operating in these revenue ranges, it's going to be reasonably range bound in the current operating margin vicinity.", "translate_tts": "down sharply here in Q two And I think as long as were operating in these revenue ranges its going to be reasonably range bound in the current operating margin vicinity", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:58.276", "mode": "azero-full", "language": "en", "target": "en", "text": "And just one add on the order line, the EISG businesses in Asia went in about two quarters after CSG. So that was just lapped at the end of Q two, so that gives us some confidence that the comparison piece will be getting easier in the second half.", "text_tts": "in the second half", "translate": "And just one add on the order line, the EISG businesses in Asia went in about two quarters after CSG. So that was just lapped at the end of Q two, so that gives us some confidence that the comparison piece will be getting easier in the second half.", "translate_tts": "And just one add on the order line the EISG businesses in Asia went in about two quarters after CSG So that was just lapped at the end of Q two so that gives us some confidence that the comparison piece will be getting easier in the second half", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:00.551", "mode": "azero-full", "language": "en", "target": "en", "text": "and then", "text_tts": "and then", "translate": "and then", "translate_tts": "and then", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:03.979", "mode": "azero-full", "language": "en", "target": "en", "text": "One for commercial communications on", "text_tts": "communications on", "translate": "One for commercial communications on", "translate_tts": "One for commercial communications on", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:08.643", "mode": "azero-full", "language": "en", "target": "en", "text": "can you help us frame the A. I. data center opportunity for you guys?", "text_tts": "the A I data center opportunity for you guys", "translate": "can you help us frame the A. I. data center opportunity for you guys?", "translate_tts": "can you help us frame the A I data center opportunity for you guys", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:10.841", "mode": "azero-full", "language": "en", "target": "en", "text": "versus five G at the peak?", "text_tts": "G at the peak", "translate": "versus five G at the peak?", "translate_tts": "versus five G at the peak", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:19.963", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, first of all from a timing perspective, it's", "text_tts": "from a timing perspective its", "translate": "Well, first of all from a timing perspective, it's", "translate_tts": "Well first of all from a timing perspective its", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:22.309", "mode": "azero-full", "language": "en", "target": "en", "text": "It's very early days.", "text_tts": "early days", "translate": "It's very early days.", "translate_tts": "Its very early days", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:28.377", "mode": "azero-full", "language": "en", "target": "en", "text": "for the AI opportunity, primarily because there are obviously logical areas where we engage with customers.", "text_tts": "cal areas where we engage with customers", "translate": "for the AI opportunity, primarily because there are obviously logical areas where we engage with customers.", "translate_tts": "for the AI opportunity primarily because there are obviously logical areas where we engage with customers", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:31.656", "mode": "azero-full", "language": "en", "target": "en", "text": "But we have several active collaborations underway.", "text_tts": "active collaborations underway", "translate": "But we have several active collaborations underway.", "translate_tts": "But we have several active collaborations underway", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:33.669", "mode": "azero-full", "language": "en", "target": "en", "text": "around silicon.", "text_tts": "around silicon", "translate": "around silicon.", "translate_tts": "around silicon", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:37.222", "mode": "azero-full", "language": "en", "target": "en", "text": "One on real real time training of clusters.", "text_tts": "real real time training of clusters", "translate": "One on real real time training of clusters.", "translate_tts": "One on real real time training of clusters", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:37.907", "mode": "azero-full", "language": "en", "target": "en", "text": "interconnects.", "text_tts": "interconnects", "translate": "interconnects.", "translate_tts": "interconnects", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:45.470", "mode": "azero-full", "language": "en", "target": "en", "text": "testing methodologies for benchmarking AI, protocol aspects of the new standard UEC.", "text_tts": "", "translate": "testing methodologies for benchmarking AI, protocol aspects of the new standard UEC.", "translate_tts": "testing methodologies for benchmarking AI protocol aspects of the new standard UEC", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:51.743", "mode": "azero-full", "language": "en", "target": "en", "text": "transceiver manufacturing interoperability. So while we're while we are in booking some business today.", "text_tts": "re in booking some business today", "translate": "transceiver manufacturing interoperability. So while we're while we are in booking some business today.", "translate_tts": "transceiver manufacturing interoperability So while were while we are in booking some business today", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:02.357", "mode": "azero-full", "language": "en", "target": "en", "text": "And we have some several active collaborations underway, which are quite promising and the ecosystem of customers that we serve will expand over time.", "text_tts": "will expand over time", "translate": "And we have some several active collaborations underway, which are quite promising and the ecosystem of customers that we serve will expand over time.", "translate_tts": "And we have some several active collaborations underway which are quite promising and the ecosystem of customers that we serve will expand over time", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:04.336", "mode": "azero-full", "language": "en", "target": "en", "text": "very hard to compare and contrast.", "text_tts": "and contrast", "translate": "very hard to compare and contrast.", "translate_tts": "very hard to compare and contrast", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:10.870", "mode": "azero-full", "language": "en", "target": "en", "text": "with five G or a wireless side, but I think the key for the commercial comps business has always been", "text_tts": "cial comps business has always been", "translate": "with five G or a wireless side, but I think the key for the commercial comps business has always been", "translate_tts": "with five G or a wireless side but I think the key for the commercial comps business has always been", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:17.191", "mode": "azero-full", "language": "en", "target": "en", "text": "to increase our emphasis on early R and D because we know that it makes us much more strategic and critical to customers", "text_tts": "uch more strategic and critical to customers", "translate": "to increase our emphasis on early R and D because we know that it makes us much more strategic and critical to customers", "translate_tts": "to increase our emphasis on early R and D because we know that it makes us much more strategic and critical to customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:23.142", "mode": "azero-full", "language": "en", "target": "en", "text": "Second is to maintain diversity in application sets, so we have both equal focus on wireless and wireline", "text_tts": "d wireline", "translate": "Second is to maintain diversity in application sets, so we have both equal focus on wireless and wireline", "translate_tts": "Second is to maintain diversity in application sets so we have both equal focus on wireless and wireline", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:28.069", "mode": "azero-full", "language": "en", "target": "en", "text": "that give us ways to drive growth above market and then feel really good about our", "text_tts": "and then feel really good about our", "translate": "that give us ways to drive growth above market and then feel really good about our", "translate_tts": "that give us ways to drive growth above market and then feel really good about our", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:30.723", "mode": "azero-full", "language": "en", "target": "en", "text": "our competitive position on our portfolio strength", "text_tts": "on our portfolio strength", "translate": "our competitive position on our portfolio strength", "translate_tts": "our competitive position on our portfolio strength", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:35.259", "mode": "azero-full", "language": "en", "target": "en", "text": "and it's only going to grow as we as the industry adopts AI at scale.", "text_tts": "opts AI at scale", "translate": "and it's only going to grow as we as the industry adopts AI at scale.", "translate_tts": "and its only going to grow as we as the industry adopts AI at scale", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:38.287", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, good color, thanks.", "text_tts": "Okay good color thanks", "translate": "Okay, good color, thanks.", "translate_tts": "Okay good color thanks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:39:45.000", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Media Hossein with sick.", "text_tts": "Media Hossein with sick", "translate": "Our next question comes from Media Hossein with sick.", "translate_tts": "Our next question comes from Media Hossein with sick", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:39:46.165", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed.", "text_tts": "Please proceed", "translate": "Please proceed.", "translate_tts": "Please proceed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:39:51.142", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sir. Thanks for taking my question. Two follow ups.", "text_tts": "anks for taking my question Two follow ups", "translate": "Yes, sir. Thanks for taking my question. Two follow ups.", "translate_tts": "Yes sir Thanks for taking my question Two follow ups", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:39:54.678", "mode": "azero-full", "language": "en", "target": "en", "text": "So please, I'm trying to better understand how you're managing business.", "text_tts": "etter understand how youre managing business", "translate": "So please, I'm trying to better understand how you're managing business.", "translate_tts": "So please Im trying to better understand how youre managing business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:39:55.996", "mode": "azero-full", "language": "en", "target": "en", "text": "beyond the second half.", "text_tts": "beyond the second half", "translate": "beyond the second half.", "translate_tts": "beyond the second half", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:40:10.909", "mode": "azero-full", "language": "en", "target": "en", "text": "And I want to go back to the Analyst Day talking about the five percent to seven percent longer term revenue growth. And obviously, twenty twenty three fiscal year twenty three turned out to be a lot worse, so it helps you with a lower base.", "text_tts": "elps you with a lower base", "translate": "And I want to go back to the Analyst Day talking about the five percent to seven percent longer term revenue growth. And obviously, twenty twenty three fiscal year twenty three turned out to be a lot worse, so it helps you with a lower base.", "translate_tts": "And I want to go back to the Analyst Day talking about the five percent to seven percent longer term revenue growth And obviously twenty twenty three fiscal year twenty three turned out to be a lot worse so it helps you with a lower base", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:40:24.832", "mode": "azero-full", "language": "en", "target": "en", "text": "And if I even think of the low end of that longer term revenue target range, your revenues in FY twenty five and twenty six would need to be up double digits. And what I want to understand as I noted earlier, I want to see how you", "text_tts": "ed earlier I want to see how you", "translate": "And if I even think of the low end of that longer term revenue target range, your revenues in FY twenty five and twenty six would need to be up double digits. And what I want to understand as I noted earlier, I want to see how you", "translate_tts": "And if I even think of the low end of that longer term revenue target range your revenues in FY twenty five and twenty six would need to be up double digits And what I want to understand as I noted earlier I want to see how you", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:40:41.360", "mode": "azero-full", "language": "en", "target": "en", "text": "how you're running the operation. I don't see any one killer app on the horizon. There are several smaller killer apps. And to what extent M and A is going to be part of your strategy to hit that revenue target and have a follow up.", "text_tts": "to hit that revenue target and have a follow up", "translate": "how you're running the operation. I don't see any one killer app on the horizon. There are several smaller killer apps. And to what extent M and A is going to be part of your strategy to hit that revenue target and have a follow up.", "translate_tts": "how youre running the operation I dont see any one killer app on the horizon There are several smaller killer apps And to what extent M and A is going to be part of your strategy to hit that revenue target and have a follow up", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:40:51.529", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thank you, Mehdi. So I know you asked several questions in one, but let's make sure I hit all of them. But I'll start by saying look, we feel", "text_tts": "eel", "translate": "Yeah, thank you, Mehdi. So I know you asked several questions in one, but let's make sure I hit all of them. But I'll start by saying look, we feel", "translate_tts": "Yeah thank you Mehdi So I know you asked several questions in one but lets make sure I hit all of them But Ill start by saying look we feel", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Hosseini (Susquehanna Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:55.026", "mode": "azero-full", "language": "en", "target": "en", "text": "really good about our long term growth expectations for the business.", "text_tts": "business", "translate": "really good about our long term growth expectations for the business.", "translate_tts": "really good about our long term growth expectations for the business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:56.449", "mode": "azero-full", "language": "en", "target": "en", "text": "and as we laid out, ah,", "text_tts": "and as we laid out ah", "translate": "and as we laid out, ah,", "translate_tts": "and as we laid out ah", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:11.540", "mode": "azero-full", "language": "en", "target": "en", "text": "the three prong growth strategy at Investor Day we see these technology trends are accelerating, we see transforming industries increasing our ecosystem of customers we can serve, and we see market dynamics with governments around the world investing.", "text_tts": "rnments around the world investing", "translate": "the three prong growth strategy at Investor Day we see these technology trends are accelerating, we see transforming industries increasing our ecosystem of customers we can serve, and we see market dynamics with governments around the world investing.", "translate_tts": "the three prong growth strategy at Investor Day we see these technology trends are accelerating we see transforming industries increasing our ecosystem of customers we can serve and we see market dynamics with governments around the world investing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:16.396", "mode": "azero-full", "language": "en", "target": "en", "text": "For organic IP, so you know, none of those have fundamentally changed.", "text_tts": "ave fundamentally changed", "translate": "For organic IP, so you know, none of those have fundamentally changed.", "translate_tts": "For organic IP so you know none of those have fundamentally changed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:30.914", "mode": "azero-full", "language": "en", "target": "en", "text": "and we feel like we're in a good position. And if you look at our strategy through this downturn is to continue to invest in R and D in a prudent way, but really focus those investments on where our customers need the most help, especially in the R and D labs of our customers", "text_tts": "the R and D labs of our customers", "translate": "and we feel like we're in a good position. And if you look at our strategy through this downturn is to continue to invest in R and D in a prudent way, but really focus those investments on where our customers need the most help, especially in the R and D labs of our customers", "translate_tts": "and we feel like were in a good position And if you look at our strategy through this downturn is to continue to invest in R and D in a prudent way but really focus those investments on where our customers need the most help especially in the R and D labs of our customers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:42.404", "mode": "azero-full", "language": "en", "target": "en", "text": "us more strategic and the cost actions that we've taken in navigating this downturn has been largely on the SG and A line. So we feel good about the opportunity that we see ahead.", "text_tts": "see ahead", "translate": "us more strategic and the cost actions that we've taken in navigating this downturn has been largely on the SG and A line. So we feel good about the opportunity that we see ahead.", "translate_tts": "us more strategic and the cost actions that weve taken in navigating this downturn has been largely on the SG and A line So we feel good about the opportunity that we see ahead", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:56.751", "mode": "azero-full", "language": "en", "target": "en", "text": "As far as our ability to deliver to those results, clearly, while we feel good, it is possible that the timeline pushes out a bit given the decline that we've had in twenty", "text_tts": "", "translate": "As far as our ability to deliver to those results, clearly, while we feel good, it is possible that the timeline pushes out a bit given the decline that we've had in twenty", "translate_tts": "As far as our ability to deliver to those results clearly while we feel good it is possible that the timeline pushes out a bit given the decline that weve had in twenty", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:57.586", "mode": "azero-full", "language": "en", "target": "en", "text": "Four.", "text_tts": "Four", "translate": "Four.", "translate_tts": "Four", "is_final": false, "emotion": "🤢", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:09.914", "mode": "azero-full", "language": "en", "target": "en", "text": "And so a lot depends on the timing of the recovery. But if history is any measure, every time we've had strong pullbacks, we've had stronger uptrend as well in terms of orders.", "text_tts": "in terms of orders", "translate": "And so a lot depends on the timing of the recovery. But if history is any measure, every time we've had strong pullbacks, we've had stronger uptrend as well in terms of orders.", "translate_tts": "And so a lot depends on the timing of the recovery But if history is any measure every time weve had strong pullbacks weve had stronger uptrend as well in terms of orders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:14.813", "mode": "azero-full", "language": "en", "target": "en", "text": "So we continue to watch that strategically, you know, software and services has been an area of focus for us.", "text_tts": "services has been an area of focus for us", "translate": "So we continue to watch that strategically, you know, software and services has been an area of focus for us.", "translate_tts": "So we continue to watch that strategically you know software and services has been an area of focus for us", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:24.377", "mode": "azero-full", "language": "en", "target": "en", "text": "software and services now is roughly forty percent of the total company, which is a good trend, and we want to keep driving that higher. And as I've reiterated before,", "text_tts": "s Ive reiterated before", "translate": "software and services now is roughly forty percent of the total company, which is a good trend, and we want to keep driving that higher. And as I've reiterated before,", "translate_tts": "software and services now is roughly forty percent of the total company which is a good trend and we want to keep driving that higher And as Ive reiterated before", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:25.900", "mode": "azero-full", "language": "en", "target": "en", "text": "We look at.", "text_tts": "We look at", "translate": "We look at.", "translate_tts": "We look at", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:40.358", "mode": "azero-full", "language": "en", "target": "en", "text": "several deals. We've looked at over three hundred and fifty four hundred deals in the company and we've only done about twenty. So we're very selective in our strategy. It's not about revenue. We look strategically at the areas where we feel like we want to make a bigger contribution and where we can", "text_tts": "reas where we feel like we want to make a bigger contribution and where we can", "translate": "several deals. We've looked at over three hundred and fifty four hundred deals in the company and we've only done about twenty. So we're very selective in our strategy. It's not about revenue. We look strategically at the areas where we feel like we want to make a bigger contribution and where we can", "translate_tts": "several deals Weve looked at over three hundred and fifty four hundred deals in the company and weve only done about twenty So were very selective in our strategy Its not about revenue We look strategically at the areas where we feel like we want to make a bigger contribution and where we can", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:43.393", "mode": "azero-full", "language": "en", "target": "en", "text": "Bring value to those assets when they come inside Keysight.", "text_tts": "ide Keysight", "translate": "Bring value to those assets when they come inside Keysight.", "translate_tts": "Bring value to those assets when they come inside Keysight", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:46.718", "mode": "azero-full", "language": "en", "target": "en", "text": "So there is from that point of view, there's really no change.", "text_tts": "really no change", "translate": "So there is from that point of view, there's really no change.", "translate_tts": "So there is from that point of view theres really no change", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:53.192", "mode": "azero-full", "language": "en", "target": "en", "text": "We're an organic first company. We believe in investing with our customers to create long term value.", "text_tts": "with our customers to create long term value", "translate": "We're an organic first company. We believe in investing with our customers to create long term value.", "translate_tts": "Were an organic first company We believe in investing with our customers to create long term value", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:00.359", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you. And then maybe I'll follow up and put the question to Neil. As you think about", "text_tts": "As you think about", "translate": "Great. Thank you. And then maybe I'll follow up and put the question to Neil. As you think about", "translate_tts": "Great Thank you And then maybe Ill follow up and put the question to Neil As you think about", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:02.172", "mode": "azero-full", "language": "en", "target": "en", "text": "this longer term targets.", "text_tts": "argets", "translate": "this longer term targets.", "translate_tts": "this longer term targets", "is_final": false, "emotion": "", "events": "🕊🎶🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:06.087", "mode": "azero-full", "language": "en", "target": "en", "text": "and inventory cash flow normalizing", "text_tts": "cash flow normalizing", "translate": "and inventory cash flow normalizing", "translate_tts": "and inventory cash flow normalizing", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:10.136", "mode": "azero-full", "language": "en", "target": "en", "text": "Should we assume that your free cash flow would go back to the historical", "text_tts": "o back to the historical", "translate": "Should we assume that your free cash flow would go back to the historical", "translate_tts": "Should we assume that your free cash flow would go back to the historical", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:14.334", "mode": "azero-full", "language": "en", "target": "en", "text": "Average of like high teen percentage of revenue.", "text_tts": "gh teen percentage of revenue", "translate": "Average of like high teen percentage of revenue.", "translate_tts": "Average of like high teen percentage of revenue", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:19.632", "mode": "azero-full", "language": "en", "target": "en", "text": "that was very significant when we were going through the upcycle a couple of years ago.", "text_tts": "cycle a couple of years ago", "translate": "that was very significant when we were going through the upcycle a couple of years ago.", "translate_tts": "that was very significant when we were going through the upcycle a couple of years ago", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:36.085", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I think over time, but I think in the short run, you know, the way we think about free cash flow internally is we look for a relatively high conversion of non GAAP net income into free cash flow and we've talked about running that in the ninety percent.", "text_tts": "talked about running that in the ninety percent", "translate": "Yeah, I think over time, but I think in the short run, you know, the way we think about free cash flow internally is we look for a relatively high conversion of non GAAP net income into free cash flow and we've talked about running that in the ninety percent.", "translate_tts": "Yeah I think over time but I think in the short run you know the way we think about free cash flow internally is we look for a relatively high conversion of non GAAP net income into free cash flow and weve talked about running that in the ninety percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:37.656", "mode": "azero-full", "language": "en", "target": "en", "text": "or higher range.", "text_tts": "or higher range", "translate": "or higher range.", "translate_tts": "or higher range", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:48.816", "mode": "azero-full", "language": "en", "target": "en", "text": "And so while we don't have a specific free cash flow guide that we put out there, I think that's how we think about it over the longer term. The one thing that I would say, and you can see this by looking back in our history", "text_tts": "looking back in our history", "translate": "And so while we don't have a specific free cash flow guide that we put out there, I think that's how we think about it over the longer term. The one thing that I would say, and you can see this by looking back in our history", "translate_tts": "And so while we dont have a specific free cash flow guide that we put out there I think thats how we think about it over the longer term The one thing that I would say and you can see this by looking back in our history", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:02.948", "mode": "azero-full", "language": "en", "target": "en", "text": "is that there are periods in time where we have kind of non standard cash flow items that can reduce that level of free cash flow conversion. And specifically, I'm thinking about things like restructuring costs and most notably given where we are right now", "text_tts": "d most notably given where we are right now", "translate": "is that there are periods in time where we have kind of non standard cash flow items that can reduce that level of free cash flow conversion. And specifically, I'm thinking about things like restructuring costs and most notably given where we are right now", "translate_tts": "is that there are periods in time where we have kind of non standard cash flow items that can reduce that level of free cash flow conversion And specifically Im thinking about things like restructuring costs and most notably given where we are right now", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:04.407", "mode": "azero-full", "language": "en", "target": "en", "text": "Now, ah, m and a cost.", "text_tts": "Now ah m and a cost", "translate": "Now, ah, m and a cost.", "translate_tts": "Now ah m and a cost", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:09.612", "mode": "azero-full", "language": "en", "target": "en", "text": "costs either integration or transaction costs associated with M and A so as you start to think as", "text_tts": "so as you start to think as", "translate": "costs either integration or transaction costs associated with M and A so as you start to think as", "translate_tts": "costs either integration or transaction costs associated with M and A so as you start to think as", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:16.981", "mode": "azero-full", "language": "en", "target": "en", "text": "about us now working on the integration of ESI and hopefully in the not too distant future beginning to work on the integration of", "text_tts": "of", "translate": "about us now working on the integration of ESI and hopefully in the not too distant future beginning to work on the integration of", "translate_tts": "about us now working on the integration of ESI and hopefully in the not too distant future beginning to work on the integration of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:21.072", "mode": "azero-full", "language": "en", "target": "en", "text": "of Spirant. Those things will be short term drains on", "text_tts": "m drains on", "translate": "of Spirant. Those things will be short term drains on", "translate_tts": "of Spirant Those things will be short term drains on", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:32.687", "mode": "azero-full", "language": "en", "target": "en", "text": "on free cash flow conversion. I think the good news is the ability for us to drive future benefits. We talked about Spirent being ultimately accretive to operating margins.", "text_tts": "margins", "translate": "on free cash flow conversion. I think the good news is the ability for us to drive future benefits. We talked about Spirent being ultimately accretive to operating margins.", "translate_tts": "on free cash flow conversion I think the good news is the ability for us to drive future benefits We talked about Spirent being ultimately accretive to operating margins", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:37.834", "mode": "azero-full", "language": "en", "target": "en", "text": "it's ultimately going to drive higher free cash flows going forward once we get through those periods of integration.", "text_tts": "those periods of integration", "translate": "it's ultimately going to drive higher free cash flows going forward once we get through those periods of integration.", "translate_tts": "its ultimately going to drive higher free cash flows going forward once we get through those periods of integration", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Danishakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:40.343", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Thank you.", "text_tts": "Got it Thank you", "translate": "Got it. Thank you.", "translate_tts": "Got it Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:47.498", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you all for your questions.", "text_tts": "Thank you all for your questions", "translate": "Thank you all for your questions.", "translate_tts": "Thank you all for your questions", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:50.127", "mode": "azero-full", "language": "en", "target": "en", "text": "That will conclude our Q and A session for to day.", "text_tts": "Q and A session for to day", "translate": "That will conclude our Q and A session for to day.", "translate_tts": "That will conclude our Q and A session for to day", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:53.662", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to turn the call back to Jason Carey for any closing comments.", "text_tts": "y closing comments", "translate": "I would like to turn the call back to Jason Carey for any closing comments.", "translate_tts": "I would like to turn the call back to Jason Carey for any closing comments", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:03.772", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, everyone, for joining us and we appreciate the opportunity to speak with you today. We'll turn it back to Sierra just to wrap up and close the call.", "text_tts": "ra just to wrap up and close the call", "translate": "Thank you, everyone, for joining us and we appreciate the opportunity to speak with you today. We'll turn it back to Sierra just to wrap up and close the call.", "translate_tts": "Thank you everyone for joining us and we appreciate the opportunity to speak with you today Well turn it back to Sierra just to wrap up and close the call", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:04.430", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sierra (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:06.397", "mode": "azero-full", "language": "en", "target": "en", "text": "That will conclude today's conference call.", "text_tts": "That will conclude todays conference call", "translate": "That will conclude today's conference call.", "translate_tts": "That will conclude todays conference call", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sierra (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:10.263", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you all for your participation. You may now disconnect your line.", "text_tts": "You may now disconnect your line", "translate": "Thank you all for your participation. You may now disconnect your line.", "translate_tts": "Thank you all for your participation You may now disconnect your line", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "68a555bb-4ff8-4946-92af-3de5e5d0ae60", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sierra (Conference Operator)", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/Keysight_Technologies_(NYSE_KEYS)_-_Q3_2024_Earnings_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/Keysight_Technologies_(NYSE_KEYS)_-_Q3_2024_Earnings_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..09796eeb503d6cfc20f257fe51b20526b8cac559 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/Keysight_Technologies_(NYSE_KEYS)_-_Q3_2024_Earnings_Call_Emotion.txt @@ -0,0 +1,480 @@ +{"timestamp": "2025-07-17 04:07:33.849", "mode": "azero-full", "language": "en", "target": "en", "text": "Good day, ladies and gentlemen, and welcome to Keysight Technologies Fiscal Third Quarter twenty twenty four Earnings Conference Call.", "text_tts": "arter twenty twenty four Earnings Conference Call", "translate": "Good day, ladies and gentlemen, and welcome to Keysight Technologies Fiscal Third Quarter twenty twenty four Earnings Conference Call.", "translate_tts": "Good day ladies and gentlemen and welcome to Keysight Technologies Fiscal Third Quarter twenty twenty four Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:36.667", "mode": "azero-full", "language": "en", "target": "en", "text": "My name is Sierra, and I'll be your lead operator for to day.", "text_tts": "for to day", "translate": "My name is Sierra, and I'll be your lead operator for to day.", "translate_tts": "My name is Sierra and Ill be your lead operator for to day", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:41.210", "mode": "azero-full", "language": "en", "target": "en", "text": "If at any time during the conference you need to reach an operator, please press Star Zero.", "text_tts": "please press Star Zero", "translate": "If at any time during the conference you need to reach an operator, please press Star Zero.", "translate_tts": "If at any time during the conference you need to reach an operator please press Star Zero", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:48.587", "mode": "azero-full", "language": "en", "target": "en", "text": "This call is being recorded today, Tuesday, august twentieth, twenty twenty four, at one thirty PM Pacific time.", "text_tts": "wenty twenty four at one thirty PM Pacific time", "translate": "This call is being recorded today, Tuesday, august twentieth, twenty twenty four, at one thirty PM Pacific time.", "translate_tts": "This call is being recorded today Tuesday august twentieth twenty twenty four at one thirty PM Pacific time", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:52.936", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to hand the call over to Jason Carey, Vice President, Treasurer and Investor Relations.", "text_tts": "easurer and Investor Relations", "translate": "I would now like to hand the call over to Jason Carey, Vice President, Treasurer and Investor Relations.", "translate_tts": "I would now like to hand the call over to Jason Carey Vice President Treasurer and Investor Relations", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:54.027", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:02.026", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and welcome everyone to Keysight's Third Quarter Earnings Conference Call for Fiscal Year twenty twenty four.", "text_tts": "ty four", "translate": "Thank you, and welcome everyone to Keysight's Third Quarter Earnings Conference Call for Fiscal Year twenty twenty four.", "translate_tts": "Thank you and welcome everyone to Keysights Third Quarter Earnings Conference Call for Fiscal Year twenty twenty four", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:07.651", "mode": "azero-full", "language": "en", "target": "en", "text": "Joining me are Keysight's president and CEO, Satish Janoshekaran, and our CFO, Neil Doherty.", "text_tts": "Doherty", "translate": "Joining me are Keysight's president and CEO, Satish Janoshekaran, and our CFO, Neil Doherty.", "translate_tts": "Joining me are Keysights president and CEO Satish Janoshekaran and our CFO Neil Doherty", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:11.750", "mode": "azero-full", "language": "en", "target": "en", "text": "In the Q and A session, we'll be joined by Chief Customer Officer, Mark Wallace.", "text_tts": "Chief Customer Officer Mark Wallace", "translate": "In the Q and A session, we'll be joined by Chief Customer Officer, Mark Wallace.", "translate_tts": "In the Q and A session well be joined by Chief Customer Officer Mark Wallace", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:20.563", "mode": "azero-full", "language": "en", "target": "en", "text": "The press release and information to supplement today's discussions are on our website at investor dot keysight dot com comma under Financial Information and Quarterly Reports.", "text_tts": "Information and Quarterly Reports", "translate": "The press release and information to supplement today's discussions are on our website at investor dot keysight dot com comma under Financial Information and Quarterly Reports.", "translate_tts": "The press release and information to supplement todays discussions are on our website at investor dot keysight dot com comma under Financial Information and Quarterly Reports", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:24.195", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's comments will refer to non GAAP financial measures.", "text_tts": "measures", "translate": "Today's comments will refer to non GAAP financial measures.", "translate_tts": "Todays comments will refer to non GAAP financial measures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:26.397", "mode": "azero-full", "language": "en", "target": "en", "text": "We will also make reference to core growth,", "text_tts": "reference to core growth", "translate": "We will also make reference to core growth,", "translate_tts": "We will also make reference to core growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:32.214", "mode": "azero-full", "language": "en", "target": "en", "text": "which excludes the impact of currency movements and acquisitions or divestitures completed within the last twelve months.", "text_tts": "or divestitures completed within the last twelve months", "translate": "which excludes the impact of currency movements and acquisitions or divestitures completed within the last twelve months.", "translate_tts": "which excludes the impact of currency movements and acquisitions or divestitures completed within the last twelve months", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:40.923", "mode": "azero-full", "language": "en", "target": "en", "text": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all comparisons are on a year over year basis, unless otherwise noted.", "text_tts": "year basis unless otherwise noted", "translate": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all comparisons are on a year over year basis, unless otherwise noted.", "translate_tts": "The most directly comparable GAAP financial metrics and reconciliations are on our website and all comparisons are on a year over year basis unless otherwise noted", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:46.125", "mode": "azero-full", "language": "en", "target": "en", "text": "We will make forward looking statements about the financial performance of the company on today's call.", "text_tts": "of the company on todays call", "translate": "We will make forward looking statements about the financial performance of the company on today's call.", "translate_tts": "We will make forward looking statements about the financial performance of the company on todays call", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:50.434", "mode": "azero-full", "language": "en", "target": "en", "text": "These statements are subject to risks and uncertainties and are only valid as of today.", "text_tts": "only valid as of today", "translate": "These statements are subject to risks and uncertainties and are only valid as of today.", "translate_tts": "These statements are subject to risks and uncertainties and are only valid as of today", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:58.674", "mode": "azero-full", "language": "en", "target": "en", "text": "We assume no obligation to update them and encourage you to review our recent SEC filings for a more complete view of these risks and other factors.", "text_tts": "these risks and other factors", "translate": "We assume no obligation to update them and encourage you to review our recent SEC filings for a more complete view of these risks and other factors.", "translate_tts": "We assume no obligation to update them and encourage you to review our recent SEC filings for a more complete view of these risks and other factors", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:05.916", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, management is scheduled to participate in upcoming investor conferences hosted by Jefferies, Deutsche Bank Citi and Goldman Sachs.", "text_tts": "utsche Bank Citi and Goldman Sachs", "translate": "Lastly, management is scheduled to participate in upcoming investor conferences hosted by Jefferies, Deutsche Bank Citi and Goldman Sachs.", "translate_tts": "Lastly management is scheduled to participate in upcoming investor conferences hosted by Jefferies Deutsche Bank Citi and Goldman Sachs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:08.450", "mode": "azero-full", "language": "en", "target": "en", "text": "And now I will turn the call over to Satish.", "text_tts": "the call over to Satish", "translate": "And now I will turn the call over to Satish.", "translate_tts": "And now I will turn the call over to Satish", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:13.225", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon, everyone, and thank you for joining us today.", "text_tts": "everyone and thank you for joining us today", "translate": "Good afternoon, everyone, and thank you for joining us today.", "translate_tts": "Good afternoon everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:16.265", "mode": "azero-full", "language": "en", "target": "en", "text": "My comments will focus on three key headlines.", "text_tts": "focus on three key headlines", "translate": "My comments will focus on three key headlines.", "translate_tts": "My comments will focus on three key headlines", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:17.036", "mode": "azero-full", "language": "en", "target": "en", "text": "First.", "text_tts": "First", "translate": "First.", "translate_tts": "First", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:22.745", "mode": "azero-full", "language": "en", "target": "en", "text": "Keyside executed well by delivering revenue and earnings above the high end of our guidance", "text_tts": "above the high end of our guidance", "translate": "Keyside executed well by delivering revenue and earnings above the high end of our guidance", "translate_tts": "Keyside executed well by delivering revenue and earnings above the high end of our guidance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:27.168", "mode": "azero-full", "language": "en", "target": "en", "text": "in market conditions that were stable and consistent with our expectations.", "text_tts": "our expectations", "translate": "in market conditions that were stable and consistent with our expectations.", "translate_tts": "in market conditions that were stable and consistent with our expectations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:28.326", "mode": "azero-full", "language": "en", "target": "en", "text": "Second.", "text_tts": "Second", "translate": "Second.", "translate_tts": "Second", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:37.545", "mode": "azero-full", "language": "en", "target": "en", "text": "orders of one point two five billion were slightly above expectations and in line with prior year and growing low single digits sequentially.", "text_tts": "prior year and growing low single digits sequentially", "translate": "orders of one point two five billion were slightly above expectations and in line with prior year and growing low single digits sequentially.", "translate_tts": "orders of one point two five billion were slightly above expectations and in line with prior year and growing low single digits sequentially", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:43.454", "mode": "azero-full", "language": "en", "target": "en", "text": "In a mixed demand environment, we continue to see stability and pockets of growth", "text_tts": "and pockets of growth", "translate": "In a mixed demand environment, we continue to see stability and pockets of growth", "translate_tts": "In a mixed demand environment we continue to see stability and pockets of growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:09:45.723", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly in commercial communications.", "text_tts": "ercial communications", "translate": "particularly in commercial communications.", "translate_tts": "particularly in commercial communications", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:47.997", "mode": "azero-full", "language": "en", "target": "en", "text": "the funnel of opportunities,", "text_tts": "opportunities", "translate": "the funnel of opportunities,", "translate_tts": "the funnel of opportunities", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:52.681", "mode": "azero-full", "language": "en", "target": "en", "text": "supports our outlook for second half orders to be above first half orders", "text_tts": "above first half orders", "translate": "supports our outlook for second half orders to be above first half orders", "translate_tts": "supports our outlook for second half orders to be above first half orders", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:59.088", "mode": "azero-full", "language": "en", "target": "en", "text": "followed by a more gradual recovery in twenty twenty five, barring any further macroeconomic degradation.", "text_tts": "y five barring any further macroeconomic degradation", "translate": "followed by a more gradual recovery in twenty twenty five, barring any further macroeconomic degradation.", "translate_tts": "followed by a more gradual recovery in twenty twenty five barring any further macroeconomic degradation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:00.444", "mode": "azero-full", "language": "en", "target": "en", "text": "card.", "text_tts": "card", "translate": "card.", "translate_tts": "card", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:06.967", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain confident in the strength of our business model and are intently focused on value creation", "text_tts": "creation", "translate": "We remain confident in the strength of our business model and are intently focused on value creation", "translate_tts": "We remain confident in the strength of our business model and are intently focused on value creation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:09.245", "mode": "azero-full", "language": "en", "target": "en", "text": "for both customers and our shareholders.", "text_tts": "and our shareholders", "translate": "for both customers and our shareholders.", "translate_tts": "for both customers and our shareholders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:12.938", "mode": "azero-full", "language": "en", "target": "en", "text": "Our capital allocation priorities have not changed.", "text_tts": "priorities have not changed", "translate": "Our capital allocation priorities have not changed.", "translate_tts": "Our capital allocation priorities have not changed", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:20.185", "mode": "azero-full", "language": "en", "target": "en", "text": "First, we're strategically investing to deliver leading edge capabilities as new technologies inflect", "text_tts": "s as new technologies inflect", "translate": "First, we're strategically investing to deliver leading edge capabilities as new technologies inflect", "translate_tts": "First were strategically investing to deliver leading edge capabilities as new technologies inflect", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:24.238", "mode": "azero-full", "language": "en", "target": "en", "text": "and to return the company to our long term growth trajectory.", "text_tts": "growth trajectory", "translate": "and to return the company to our long term growth trajectory.", "translate_tts": "and to return the company to our long term growth trajectory", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:24.974", "mode": "azero-full", "language": "en", "target": "en", "text": "Second.", "text_tts": "Second", "translate": "Second.", "translate_tts": "Second", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:27.229", "mode": "azero-full", "language": "en", "target": "en", "text": "We're expanding our SAM.", "text_tts": "our SAM", "translate": "We're expanding our SAM.", "translate_tts": "Were expanding our SAM", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:30.299", "mode": "azero-full", "language": "en", "target": "en", "text": "and growth opportunities through disciplined M and A.", "text_tts": "through disciplined M and A", "translate": "and growth opportunities through disciplined M and A.", "translate_tts": "and growth opportunities through disciplined M and A", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:35.619", "mode": "azero-full", "language": "en", "target": "en", "text": "And third, we are committed to returning capital through share repurchases.", "text_tts": "are repurchases", "translate": "And third, we are committed to returning capital through share repurchases.", "translate_tts": "And third we are committed to returning capital through share repurchases", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:36.321", "mode": "azero-full", "language": "en", "target": "en", "text": "In fact.", "text_tts": "In fact", "translate": "In fact.", "translate_tts": "In fact", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:43.965", "mode": "azero-full", "language": "en", "target": "en", "text": "We returned over seven hundred fifteen million or seventy eight percent of free cash flow over the past four quarters.", "text_tts": "ash flow over the past four quarters", "translate": "We returned over seven hundred fifteen million or seventy eight percent of free cash flow over the past four quarters.", "translate_tts": "We returned over seven hundred fifteen million or seventy eight percent of free cash flow over the past four quarters", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:48.642", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's begin with a brief overview of Keysight's third quarter performance.", "text_tts": "ysights third quarter performance", "translate": "Now let's begin with a brief overview of Keysight's third quarter performance.", "translate_tts": "Now lets begin with a brief overview of Keysights third quarter performance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:54.652", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue of one point two billion and earnings per share of one dollar fifty seven cents,", "text_tts": "share of one dollar fifty seven cents", "translate": "revenue of one point two billion and earnings per share of one dollar fifty seven cents,", "translate_tts": "revenue of one point two billion and earnings per share of one dollar fifty seven cents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:56.284", "mode": "azero-full", "language": "en", "target": "en", "text": "were above our expectations.", "text_tts": "ur expectations", "translate": "were above our expectations.", "translate_tts": "were above our expectations", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:03.216", "mode": "azero-full", "language": "en", "target": "en", "text": "and for the second consecutive quarter, we saw relative stability in both orders and revenue.", "text_tts": "in both orders and revenue", "translate": "and for the second consecutive quarter, we saw relative stability in both orders and revenue.", "translate_tts": "and for the second consecutive quarter we saw relative stability in both orders and revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:05.390", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our business.", "text_tts": "Turning to our business", "translate": "Turning to our business.", "translate_tts": "Turning to our business", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:05.776", "mode": "azero-full", "language": "en", "target": "en", "text": "segments.", "text_tts": "segments", "translate": "segments.", "translate_tts": "segments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:09.482", "mode": "azero-full", "language": "en", "target": "en", "text": "CSG returned to order growth in Q three.", "text_tts": "returned to order growth in Q three", "translate": "CSG returned to order growth in Q three.", "translate_tts": "CSG returned to order growth in Q three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:16.013", "mode": "azero-full", "language": "en", "target": "en", "text": "While revenue declined eight percent year over year, we saw some modest improvement sequentially.", "text_tts": "we saw some modest improvement sequentially", "translate": "While revenue declined eight percent year over year, we saw some modest improvement sequentially.", "translate_tts": "While revenue declined eight percent year over year we saw some modest improvement sequentially", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:20.089", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial communications orders grew low double digits.", "text_tts": "s grew low double digits", "translate": "Commercial communications orders grew low double digits.", "translate_tts": "Commercial communications orders grew low double digits", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:26.227", "mode": "azero-full", "language": "en", "target": "en", "text": "Strong growth in wireline driven by AI more than offset the year over year decline.", "text_tts": "the year over year decline", "translate": "Strong growth in wireline driven by AI more than offset the year over year decline.", "translate_tts": "Strong growth in wireline driven by AI more than offset the year over year decline", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:28.755", "mode": "azero-full", "language": "en", "target": "en", "text": "in a sequentially stable wireless business.", "text_tts": "ly stable wireless business", "translate": "in a sequentially stable wireless business.", "translate_tts": "in a sequentially stable wireless business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:33.761", "mode": "azero-full", "language": "en", "target": "en", "text": "Wireline orders grew for the third consecutive quarter driven by robust investment", "text_tts": "driven by robust investment", "translate": "Wireline orders grew for the third consecutive quarter driven by robust investment", "translate_tts": "Wireline orders grew for the third consecutive quarter driven by robust investment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:36.785", "mode": "azero-full", "language": "en", "target": "en", "text": "in the rearchitecture of data center networks,", "text_tts": "architecture of data center networks", "translate": "in the rearchitecture of data center networks,", "translate_tts": "in the rearchitecture of data center networks", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:40.913", "mode": "azero-full", "language": "en", "target": "en", "text": "for four hundred gig, eight hundred gig, and terabit Ethernet data rates,", "text_tts": "Ethernet data rates", "translate": "for four hundred gig, eight hundred gig, and terabit Ethernet data rates,", "translate_tts": "for four hundred gig eight hundred gig and terabit Ethernet data rates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:43.934", "mode": "azero-full", "language": "en", "target": "en", "text": "AI model training and network performance.", "text_tts": "training and network performance", "translate": "AI model training and network performance.", "translate_tts": "AI model training and network performance", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:50.437", "mode": "azero-full", "language": "en", "target": "en", "text": "We're benefiting from the investments we have made to position Keyside ahead of this technology inflection.", "text_tts": "ogy inflection", "translate": "We're benefiting from the investments we have made to position Keyside ahead of this technology inflection.", "translate_tts": "Were benefiting from the investments we have made to position Keyside ahead of this technology inflection", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:59.889", "mode": "azero-full", "language": "en", "target": "en", "text": "In R and D, we're enabling customers with our design and emulation solutions across the technology stack for key applications, including GPU servers,", "text_tts": "stack for key applications including GPU servers", "translate": "In R and D, we're enabling customers with our design and emulation solutions across the technology stack for key applications, including GPU servers,", "translate_tts": "In R and D were enabling customers with our design and emulation solutions across the technology stack for key applications including GPU servers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:01.784", "mode": "azero-full", "language": "en", "target": "en", "text": "AI workload emulation.", "text_tts": "emulation", "translate": "AI workload emulation.", "translate_tts": "AI workload emulation", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:03.649", "mode": "azero-full", "language": "en", "target": "en", "text": "and performance benchmarking.", "text_tts": "and performance benchmarking", "translate": "and performance benchmarking.", "translate_tts": "and performance benchmarking", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:09.694", "mode": "azero-full", "language": "en", "target": "en", "text": "In manufacturing, AI cluster and switching deployments drove capacity demand this quarter.", "text_tts": "capacity demand this quarter", "translate": "In manufacturing, AI cluster and switching deployments drove capacity demand this quarter.", "translate_tts": "In manufacturing AI cluster and switching deployments drove capacity demand this quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:13.731", "mode": "azero-full", "language": "en", "target": "en", "text": "and we secured key wins in GPU rack connectivity applications", "text_tts": "applications", "translate": "and we secured key wins in GPU rack connectivity applications", "translate_tts": "and we secured key wins in GPU rack connectivity applications", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:15.611", "mode": "azero-full", "language": "en", "target": "en", "text": "with market leading customers.", "text_tts": "leading customers", "translate": "with market leading customers.", "translate_tts": "with market leading customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:19.396", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight also collaborated with Cisco and Pondute.", "text_tts": "o collaborated with Cisco and Pondute", "translate": "Keysight also collaborated with Cisco and Pondute.", "translate_tts": "Keysight also collaborated with Cisco and Pondute", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:23.522", "mode": "azero-full", "language": "en", "target": "en", "text": "to demonstrate interconnect technologies in AI cluster networks", "text_tts": "connect technologies in AI cluster networks", "translate": "to demonstrate interconnect technologies in AI cluster networks", "translate_tts": "to demonstrate interconnect technologies in AI cluster networks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:25.444", "mode": "azero-full", "language": "en", "target": "en", "text": "to reduce power consumption.", "text_tts": "consumption", "translate": "to reduce power consumption.", "translate_tts": "to reduce power consumption", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:28.066", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also actively engaged with customers,", "text_tts": "engaged with customers", "translate": "We're also actively engaged with customers,", "translate_tts": "Were also actively engaged with customers", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:30.366", "mode": "azero-full", "language": "en", "target": "en", "text": "In the Ultra Ethernet Consortium.", "text_tts": "Ethernet Consortium", "translate": "In the Ultra Ethernet Consortium.", "translate_tts": "In the Ultra Ethernet Consortium", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:35.790", "mode": "azero-full", "language": "en", "target": "en", "text": "to define future network architectures for AI and high performance workloads.", "text_tts": "workloads", "translate": "to define future network architectures for AI and high performance workloads.", "translate_tts": "to define future network architectures for AI and high performance workloads", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:37.870", "mode": "azero-full", "language": "en", "target": "en", "text": "in wireless.", "text_tts": "in wireless", "translate": "in wireless.", "translate_tts": "in wireless", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:44.357", "mode": "azero-full", "language": "en", "target": "en", "text": "Demand has been stable for the past three quarters, albeit at a lower level on a year over year basis.", "text_tts": "a year over year basis", "translate": "Demand has been stable for the past three quarters, albeit at a lower level on a year over year basis.", "translate_tts": "Demand has been stable for the past three quarters albeit at a lower level on a year over year basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:46.990", "mode": "azero-full", "language": "en", "target": "en", "text": "While customer spending remains cautious,", "text_tts": "spending remains cautious", "translate": "While customer spending remains cautious,", "translate_tts": "While customer spending remains cautious", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:54.532", "mode": "azero-full", "language": "en", "target": "en", "text": "The breadth of our solutions portfolio is enabling us to capture ongoing R and D investment in non terrestrial networks,", "text_tts": "on terrestrial networks", "translate": "The breadth of our solutions portfolio is enabling us to capture ongoing R and D investment in non terrestrial networks,", "translate_tts": "The breadth of our solutions portfolio is enabling us to capture ongoing R and D investment in non terrestrial networks", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:59.576", "mode": "azero-full", "language": "en", "target": "en", "text": "open radio access network deployments and release eighteen of the three GPP standard.", "text_tts": "of the three GPP standard", "translate": "open radio access network deployments and release eighteen of the three GPP standard.", "translate_tts": "open radio access network deployments and release eighteen of the three GPP standard", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:05.845", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers are also investing in scaling five G and evaluating next generation technologies.", "text_tts": "evaluating next generation technologies", "translate": "Customers are also investing in scaling five G and evaluating next generation technologies.", "translate_tts": "Customers are also investing in scaling five G and evaluating next generation technologies", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:10.436", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, at the recent IEEE International Conference on Communications,", "text_tts": "e on Communications", "translate": "For example, at the recent IEEE International Conference on Communications,", "translate_tts": "For example at the recent IEEE International Conference on Communications", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:15.312", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysights showcased early six G technology together with Ericsson.", "text_tts": "th Ericsson", "translate": "Keysights showcased early six G technology together with Ericsson.", "translate_tts": "Keysights showcased early six G technology together with Ericsson", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:26.025", "mode": "azero-full", "language": "en", "target": "en", "text": "Government incentives, particularly in US, Europe and Japan, are driving development of a robust ecosystem to commercialize open radio access networks,", "text_tts": "orks", "translate": "Government incentives, particularly in US, Europe and Japan, are driving development of a robust ecosystem to commercialize open radio access networks,", "translate_tts": "Government incentives particularly in US Europe and Japan are driving development of a robust ecosystem to commercialize open radio access networks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:37.439", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, Keysight's OpenRadio Access Network solutions enabled state of the art open testing and integration centers across the globe from Europe to North America to Asia.", "text_tts": "from Europe to North America to Asia", "translate": "This quarter, Keysight's OpenRadio Access Network solutions enabled state of the art open testing and integration centers across the globe from Europe to North America to Asia.", "translate_tts": "This quarter Keysights OpenRadio Access Network solutions enabled state of the art open testing and integration centers across the globe from Europe to North America to Asia", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:39.768", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to aerospace, defense and government.", "text_tts": "space defense and government", "translate": "Turning to aerospace, defense and government.", "translate_tts": "Turning to aerospace defense and government", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:43.297", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue and orders were down year over year, but sequentially flat.", "text_tts": "flat", "translate": "Revenue and orders were down year over year, but sequentially flat.", "translate_tts": "Revenue and orders were down year over year but sequentially flat", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:50.845", "mode": "azero-full", "language": "en", "target": "en", "text": "The prolonged US budget approval process has caused delays in appropriation of funding for new projects", "text_tts": "new projects", "translate": "The prolonged US budget approval process has caused delays in appropriation of funding for new projects", "translate_tts": "The prolonged US budget approval process has caused delays in appropriation of funding for new projects", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:53.832", "mode": "azero-full", "language": "en", "target": "en", "text": "which we expect to filter through over the next few quarters.", "text_tts": "to filter through over the next few quarters", "translate": "which we expect to filter through over the next few quarters.", "translate_tts": "which we expect to filter through over the next few quarters", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:13:55.259", "mode": "azero-full", "language": "en", "target": "en", "text": "and the interim.", "text_tts": "and the interim", "translate": "and the interim.", "translate_tts": "and the interim", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:01.442", "mode": "azero-full", "language": "en", "target": "en", "text": "spending on defense modernization remained steady with healthy demand from US primes and allied governments.", "text_tts": "from US primes and allied governments", "translate": "spending on defense modernization remained steady with healthy demand from US primes and allied governments.", "translate_tts": "spending on defense modernization remained steady with healthy demand from US primes and allied governments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:06.353", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight recently expanded its engagement with US government", "text_tts": "y expanded its engagement with US government", "translate": "Keysight recently expanded its engagement with US government", "translate_tts": "Keysight recently expanded its engagement with US government", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:11.941", "mode": "azero-full", "language": "en", "target": "en", "text": "through joint cyber defense collaborative to enhance cybersecurity resiliency.", "text_tts": "cybersecurity resiliency", "translate": "through joint cyber defense collaborative to enhance cybersecurity resiliency.", "translate_tts": "through joint cyber defense collaborative to enhance cybersecurity resiliency", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:19.188", "mode": "azero-full", "language": "en", "target": "en", "text": "In the quarter, we secured key wins with US and European primes for spectrum operation applications.", "text_tts": "peration applications", "translate": "In the quarter, we secured key wins with US and European primes for spectrum operation applications.", "translate_tts": "In the quarter we secured key wins with US and European primes for spectrum operation applications", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:26.604", "mode": "azero-full", "language": "en", "target": "en", "text": "We also expanded our quantum footprint with a multi hundred qubit application win with a key government customer.", "text_tts": "a key government customer", "translate": "We also expanded our quantum footprint with a multi hundred qubit application win with a key government customer.", "translate_tts": "We also expanded our quantum footprint with a multi hundred qubit application win with a key government customer", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:30.848", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to Electronic Industrial Solutions Group.", "text_tts": "Electronic Industrial Solutions Group", "translate": "Turning to Electronic Industrial Solutions Group.", "translate_tts": "Turning to Electronic Industrial Solutions Group", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:32.971", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue continued to normalize.", "text_tts": "rmalize", "translate": "revenue continued to normalize.", "translate_tts": "revenue continued to normalize", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:37.311", "mode": "azero-full", "language": "en", "target": "en", "text": "from a strong prior year, declining double digits as expected.", "text_tts": "prior year declining double digits as expected", "translate": "from a strong prior year, declining double digits as expected.", "translate_tts": "from a strong prior year declining double digits as expected", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:43.060", "mode": "azero-full", "language": "en", "target": "en", "text": "customer spending and market conditions remained muted, but we saw relative stability in orders,", "text_tts": "e saw relative stability in orders", "translate": "customer spending and market conditions remained muted, but we saw relative stability in orders,", "translate_tts": "customer spending and market conditions remained muted but we saw relative stability in orders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:14:45.552", "mode": "azero-full", "language": "en", "target": "en", "text": "and revenue on a sequential basis.", "text_tts": "a sequential basis", "translate": "and revenue on a sequential basis.", "translate_tts": "and revenue on a sequential basis", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:53.112", "mode": "azero-full", "language": "en", "target": "en", "text": "In semiconductor, revenue was also down year over year versus an all time high in Q three last year.", "text_tts": "Q three last year", "translate": "In semiconductor, revenue was also down year over year versus an all time high in Q three last year.", "translate_tts": "In semiconductor revenue was also down year over year versus an all time high in Q three last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:14:58.435", "mode": "azero-full", "language": "en", "target": "en", "text": "Orders increased low single digits and were up strongly on a sequential basis.", "text_tts": "strongly on a sequential basis", "translate": "Orders increased low single digits and were up strongly on a sequential basis.", "translate_tts": "Orders increased low single digits and were up strongly on a sequential basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:07.773", "mode": "azero-full", "language": "en", "target": "en", "text": "While certain segments of the market continue to work through excess inventory, higher performance requirements for AI workloads drove spending in advanced nodes", "text_tts": "AI workloads drove spending in advanced nodes", "translate": "While certain segments of the market continue to work through excess inventory, higher performance requirements for AI workloads drove spending in advanced nodes", "translate_tts": "While certain segments of the market continue to work through excess inventory higher performance requirements for AI workloads drove spending in advanced nodes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:11.252", "mode": "azero-full", "language": "en", "target": "en", "text": "high bandwidth memory and silicon photonics technologies.", "text_tts": "memory and silicon photonics technologies", "translate": "high bandwidth memory and silicon photonics technologies.", "translate_tts": "high bandwidth memory and silicon photonics technologies", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:13.464", "mode": "azero-full", "language": "en", "target": "en", "text": "The investments that we have made.", "text_tts": "The investments that we have made", "translate": "The investments that we have made.", "translate_tts": "The investments that we have made", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:19.373", "mode": "azero-full", "language": "en", "target": "en", "text": "specific to these market opportunities, resulted in increased demand from foundry and memory customers", "text_tts": "ndry and memory customers", "translate": "specific to these market opportunities, resulted in increased demand from foundry and memory customers", "translate_tts": "specific to these market opportunities resulted in increased demand from foundry and memory customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:22.288", "mode": "azero-full", "language": "en", "target": "en", "text": "for our parametric wafer test solutions.", "text_tts": "ic wafer test solutions", "translate": "for our parametric wafer test solutions.", "translate_tts": "for our parametric wafer test solutions", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:24.065", "mode": "azero-full", "language": "en", "target": "en", "text": "in automotive.", "text_tts": "in automotive", "translate": "in automotive.", "translate_tts": "in automotive", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:15:31.247", "mode": "azero-full", "language": "en", "target": "en", "text": "orders and revenue declined double digits. Lower auto manufacturing activity remains a headwind in the near term.", "text_tts": "activity remains a headwind in the near term", "translate": "orders and revenue declined double digits. Lower auto manufacturing activity remains a headwind in the near term.", "translate_tts": "orders and revenue declined double digits Lower auto manufacturing activity remains a headwind in the near term", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:15:35.888", "mode": "azero-full", "language": "en", "target": "en", "text": "In new mobility, EV orders were lower as demand for some battery tests.", "text_tts": "for some battery tests", "translate": "In new mobility, EV orders were lower as demand for some battery tests.", "translate_tts": "In new mobility EV orders were lower as demand for some battery tests", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:15:38.713", "mode": "azero-full", "language": "en", "target": "en", "text": "and charging infrastructure investments were delayed.", "text_tts": "investments were delayed", "translate": "and charging infrastructure investments were delayed.", "translate_tts": "and charging infrastructure investments were delayed", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:15:42.629", "mode": "azero-full", "language": "en", "target": "en", "text": "while AV orders grew mid single digits on a sequential basis.", "text_tts": "a sequential basis", "translate": "while AV orders grew mid single digits on a sequential basis.", "translate_tts": "while AV orders grew mid single digits on a sequential basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:44.501", "mode": "azero-full", "language": "en", "target": "en", "text": "The opportunities in R and D,", "text_tts": "in R and D", "translate": "The opportunities in R and D,", "translate_tts": "The opportunities in R and D", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:50.487", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to grow as customer engagement in transition to software defined vehicles ramps.", "text_tts": "defined vehicles ramps", "translate": "continue to grow as customer engagement in transition to software defined vehicles ramps.", "translate_tts": "continue to grow as customer engagement in transition to software defined vehicles ramps", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:53.514", "mode": "azero-full", "language": "en", "target": "en", "text": "As an example, risk cure successfully completed", "text_tts": "risk cure successfully completed", "translate": "As an example, risk cure successfully completed", "translate_tts": "As an example risk cure successfully completed", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:00.054", "mode": "azero-full", "language": "en", "target": "en", "text": "the first car connectivity consortium digital key certification in conjunction with NXP.", "text_tts": "conjunction with NXP", "translate": "the first car connectivity consortium digital key certification in conjunction with NXP.", "translate_tts": "the first car connectivity consortium digital key certification in conjunction with NXP", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:03.127", "mode": "azero-full", "language": "en", "target": "en", "text": "This certification strengthens trust,", "text_tts": "strengthens trust", "translate": "This certification strengthens trust,", "translate_tts": "This certification strengthens trust", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:05.556", "mode": "azero-full", "language": "en", "target": "en", "text": "in security of next generation vehicles.", "text_tts": "of next generation vehicles", "translate": "in security of next generation vehicles.", "translate_tts": "in security of next generation vehicles", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:11.344", "mode": "azero-full", "language": "en", "target": "en", "text": "It also further expands Keysight's security evaluation offering for the automotive industry.", "text_tts": "ng for the automotive industry", "translate": "It also further expands Keysight's security evaluation offering for the automotive industry.", "translate_tts": "It also further expands Keysights security evaluation offering for the automotive industry", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:15.192", "mode": "azero-full", "language": "en", "target": "en", "text": "In general electronics, customer spending remains constrained.", "text_tts": "s customer spending remains constrained", "translate": "In general electronics, customer spending remains constrained.", "translate_tts": "In general electronics customer spending remains constrained", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:18.859", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly in manufacturing, China and the distribution channel.", "text_tts": "turing China and the distribution channel", "translate": "particularly in manufacturing, China and the distribution channel.", "translate_tts": "particularly in manufacturing China and the distribution channel", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:21.692", "mode": "azero-full", "language": "en", "target": "en", "text": "There were pockets of growth in digital health.", "text_tts": "of growth in digital health", "translate": "There were pockets of growth in digital health.", "translate_tts": "There were pockets of growth in digital health", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:25.343", "mode": "azero-full", "language": "en", "target": "en", "text": "and advanced research where orders grew low double digits.", "text_tts": "where orders grew low double digits", "translate": "and advanced research where orders grew low double digits.", "translate_tts": "and advanced research where orders grew low double digits", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:32.938", "mode": "azero-full", "language": "en", "target": "en", "text": "Software and Services revenues are resilient and grew this quarter while accounting for thirty nine percentage of total Keysight revenue.", "text_tts": "e of total Keysight revenue", "translate": "Software and Services revenues are resilient and grew this quarter while accounting for thirty nine percentage of total Keysight revenue.", "translate_tts": "Software and Services revenues are resilient and grew this quarter while accounting for thirty nine percentage of total Keysight revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:37.707", "mode": "azero-full", "language": "en", "target": "en", "text": "Annual recurring revenue from software and services also increased year over year", "text_tts": "lso increased year over year", "translate": "Annual recurring revenue from software and services also increased year over year", "translate_tts": "Annual recurring revenue from software and services also increased year over year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:41.506", "mode": "azero-full", "language": "en", "target": "en", "text": "and in Q three accounted for roughly twenty nine percent of overall Keysight.", "text_tts": "rcent of overall Keysight", "translate": "and in Q three accounted for roughly twenty nine percent of overall Keysight.", "translate_tts": "and in Q three accounted for roughly twenty nine percent of overall Keysight", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:49.552", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Eggplient software test automation platform is expanding with multiple consecutive quarters of double digit growth.", "text_tts": "double digit growth", "translate": "Our Eggplient software test automation platform is expanding with multiple consecutive quarters of double digit growth.", "translate_tts": "Our Eggplient software test automation platform is expanding with multiple consecutive quarters of double digit growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:57.790", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also gaining early traction in sales channel leverage between ESI and Keysight to expand into select accounts and geographies.", "text_tts": "and into select accounts and geographies", "translate": "We're also gaining early traction in sales channel leverage between ESI and Keysight to expand into select accounts and geographies.", "translate_tts": "Were also gaining early traction in sales channel leverage between ESI and Keysight to expand into select accounts and geographies", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:03.439", "mode": "azero-full", "language": "en", "target": "en", "text": "The collaboration resulted in a key win in the satellite communications space.", "text_tts": "satellite communications space", "translate": "The collaboration resulted in a key win in the satellite communications space.", "translate_tts": "The collaboration resulted in a key win in the satellite communications space", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:08.538", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, Keysight's design engineering software platform continues to grow.", "text_tts": "continues to grow", "translate": "Lastly, Keysight's design engineering software platform continues to grow.", "translate_tts": "Lastly Keysights design engineering software platform continues to grow", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:13.739", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, we launched new releases for virtual prototyping and simulation capabilities", "text_tts": "typing and simulation capabilities", "translate": "This quarter, we launched new releases for virtual prototyping and simulation capabilities", "translate_tts": "This quarter we launched new releases for virtual prototyping and simulation capabilities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:20.918", "mode": "azero-full", "language": "en", "target": "en", "text": "which address high performance use cases across our communications, aerospace and defense and automotive end markets.", "text_tts": "end markets", "translate": "which address high performance use cases across our communications, aerospace and defense and automotive end markets.", "translate_tts": "which address high performance use cases across our communications aerospace and defense and automotive end markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:29.500", "mode": "azero-full", "language": "en", "target": "en", "text": "In summary, the strength and differentiation of Keysight's business model is enabling us to outperform in a variety of economic conditions.", "text_tts": "conditions", "translate": "In summary, the strength and differentiation of Keysight's business model is enabling us to outperform in a variety of economic conditions.", "translate_tts": "In summary the strength and differentiation of Keysights business model is enabling us to outperform in a variety of economic conditions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:38.625", "mode": "azero-full", "language": "en", "target": "en", "text": "We're well positioned to capitalize on technology inflections ahead of us and remain laser focused on value creation for both customers and shareholders.", "text_tts": "reation for both customers and shareholders", "translate": "We're well positioned to capitalize on technology inflections ahead of us and remain laser focused on value creation for both customers and shareholders.", "translate_tts": "Were well positioned to capitalize on technology inflections ahead of us and remain laser focused on value creation for both customers and shareholders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:43.151", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn it over to Neil to discuss our financial performance and outlook.", "text_tts": "to discuss our financial performance and outlook", "translate": "With that, I'll turn it over to Neil to discuss our financial performance and outlook.", "translate_tts": "With that Ill turn it over to Neil to discuss our financial performance and outlook", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:46.775", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Satish, and hello, everyone.", "text_tts": "sh and hello everyone", "translate": "Thank you, Satish, and hello, everyone.", "translate_tts": "Thank you Satish and hello everyone", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:55.314", "mode": "azero-full", "language": "en", "target": "en", "text": "Third quarter revenue of one billion two hundred seventeen million dollars was above the high end of our guidance range and down twelve percent or thirteen percent on a core basis.", "text_tts": "and down twelve percent or thirteen percent on a core basis", "translate": "Third quarter revenue of one billion two hundred seventeen million dollars was above the high end of our guidance range and down twelve percent or thirteen percent on a core basis.", "translate_tts": "Third quarter revenue of one billion two hundred seventeen million dollars was above the high end of our guidance range and down twelve percent or thirteen percent on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:00.005", "mode": "azero-full", "language": "en", "target": "en", "text": "Orders of one billion two hundred forty nine million dollars were essentially flat,", "text_tts": "s were essentially flat", "translate": "Orders of one billion two hundred forty nine million dollars were essentially flat,", "translate_tts": "Orders of one billion two hundred forty nine million dollars were essentially flat", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:01.871", "mode": "azero-full", "language": "en", "target": "en", "text": "or down one percent on a core basis.", "text_tts": "ne percent on a core basis", "translate": "or down one percent on a core basis.", "translate_tts": "or down one percent on a core basis", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:07.275", "mode": "azero-full", "language": "en", "target": "en", "text": "Backlog at the end of the quarter grew thirty million dollars to finish at two point three billion dollars.", "text_tts": "dollars to finish at two point three billion dollars", "translate": "Backlog at the end of the quarter grew thirty million dollars to finish at two point three billion dollars.", "translate_tts": "Backlog at the end of the quarter grew thirty million dollars to finish at two point three billion dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:13.335", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking at our operational results for Q three, we reported gross margin of sixty four percent.", "text_tts": "gross margin of sixty four percent", "translate": "Looking at our operational results for Q three, we reported gross margin of sixty four percent.", "translate_tts": "Looking at our operational results for Q three we reported gross margin of sixty four percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:18.685", "mode": "azero-full", "language": "en", "target": "en", "text": "Operating expenses of four hundred eighty four million dollars were up one percent year over year.", "text_tts": "year", "translate": "Operating expenses of four hundred eighty four million dollars were up one percent year over year.", "translate_tts": "Operating expenses of four hundred eighty four million dollars were up one percent year over year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:26.274", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding acquisitions, SG and A expenses were down seven percent, reflecting our cost flexibility and actions taken to date.", "text_tts": "and actions taken to date", "translate": "Excluding acquisitions, SG and A expenses were down seven percent, reflecting our cost flexibility and actions taken to date.", "translate_tts": "Excluding acquisitions SG and A expenses were down seven percent reflecting our cost flexibility and actions taken to date", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:31.995", "mode": "azero-full", "language": "en", "target": "en", "text": "Q three operating margin was twenty four percent or twenty six percent on a core basis.", "text_tts": "percent or twenty six percent on a core basis", "translate": "Q three operating margin was twenty four percent or twenty six percent on a core basis.", "translate_tts": "Q three operating margin was twenty four percent or twenty six percent on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:42.724", "mode": "azero-full", "language": "en", "target": "en", "text": "Year to date, core operating margin is down only four hundred basis points, continuing to outperform Keysight's down cycle model and demonstrating the financial resiliency of the business.", "text_tts": "resiliency of the business", "translate": "Year to date, core operating margin is down only four hundred basis points, continuing to outperform Keysight's down cycle model and demonstrating the financial resiliency of the business.", "translate_tts": "Year to date core operating margin is down only four hundred basis points continuing to outperform Keysights down cycle model and demonstrating the financial resiliency of the business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:51.400", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we amended our tax returns from twenty twenty onward to reflect an amortization deduction related to a prior period corporate restructuring.", "text_tts": "on deduction related to a prior period corporate restructuring", "translate": "During the quarter, we amended our tax returns from twenty twenty onward to reflect an amortization deduction related to a prior period corporate restructuring.", "translate_tts": "During the quarter we amended our tax returns from twenty twenty onward to reflect an amortization deduction related to a prior period corporate restructuring", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:56.702", "mode": "azero-full", "language": "en", "target": "en", "text": "This change reduces our effective non GAAP tax rate from seventeen percent to fourteen percent.", "text_tts": "rteen percent", "translate": "This change reduces our effective non GAAP tax rate from seventeen percent to fourteen percent.", "translate_tts": "This change reduces our effective non GAAP tax rate from seventeen percent to fourteen percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:01.198", "mode": "azero-full", "language": "en", "target": "en", "text": "or three hundred basis points for fiscal year twenty twenty four and going forward.", "text_tts": "al year twenty twenty four and going forward", "translate": "or three hundred basis points for fiscal year twenty twenty four and going forward.", "translate_tts": "or three hundred basis points for fiscal year twenty twenty four and going forward", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:11.959", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to earnings. We achieved two hundred seventy five million dollars of net income and delivered earnings of one dollar forty one cents per share excluding the impact of the tax rate change.", "text_tts": "per share excluding the impact of the tax rate change", "translate": "Turning to earnings. We achieved two hundred seventy five million dollars of net income and delivered earnings of one dollar forty one cents per share excluding the impact of the tax rate change.", "translate_tts": "Turning to earnings We achieved two hundred seventy five million dollars of net income and delivered earnings of one dollar forty one cents per share excluding the impact of the tax rate change", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:21.878", "mode": "azero-full", "language": "en", "target": "en", "text": "This tax change added an additional sixteen cents to earnings per share, of which eleven cents relates to the first half of FY twenty four and five cents to Q three.", "text_tts": "first half of FY twenty four and five cents to Q three", "translate": "This tax change added an additional sixteen cents to earnings per share, of which eleven cents relates to the first half of FY twenty four and five cents to Q three.", "translate_tts": "This tax change added an additional sixteen cents to earnings per share of which eleven cents relates to the first half of FY twenty four and five cents to Q three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:26.813", "mode": "azero-full", "language": "en", "target": "en", "text": "All in, we finished the quarter at one dollar fifty seven cents in earnings per share.", "text_tts": "lar fifty seven cents in earnings per share", "translate": "All in, we finished the quarter at one dollar fifty seven cents in earnings per share.", "translate_tts": "All in we finished the quarter at one dollar fifty seven cents in earnings per share", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:31.375", "mode": "azero-full", "language": "en", "target": "en", "text": "our weighted average share count for the quarter was one hundred seventy five million shares.", "text_tts": "res", "translate": "our weighted average share count for the quarter was one hundred seventy five million shares.", "translate_tts": "our weighted average share count for the quarter was one hundred seventy five million shares", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:33.757", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the performance of our segments.", "text_tts": "of our segments", "translate": "Moving to the performance of our segments.", "translate_tts": "Moving to the performance of our segments", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:39.070", "mode": "azero-full", "language": "en", "target": "en", "text": "The Communication Solutions Group generated revenue of eight hundred forty seven million dollars.", "text_tts": "forty seven million dollars", "translate": "The Communication Solutions Group generated revenue of eight hundred forty seven million dollars.", "translate_tts": "The Communication Solutions Group generated revenue of eight hundred forty seven million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:41.954", "mode": "azero-full", "language": "en", "target": "en", "text": "down eight percent on both the reported and core basis.", "text_tts": "on both the reported and core basis", "translate": "down eight percent on both the reported and core basis.", "translate_tts": "down eight percent on both the reported and core basis", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:47.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial communications revenue of five hundred seventy two million dollars declined six percent,", "text_tts": "on dollars declined six percent", "translate": "Commercial communications revenue of five hundred seventy two million dollars declined six percent,", "translate_tts": "Commercial communications revenue of five hundred seventy two million dollars declined six percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:53.390", "mode": "azero-full", "language": "en", "target": "en", "text": "while aerospace, defense and government revenue of two hundred seventy five million dollars was down ten percent.", "text_tts": "wo hundred seventy five million dollars was down ten percent", "translate": "while aerospace, defense and government revenue of two hundred seventy five million dollars was down ten percent.", "translate_tts": "while aerospace defense and government revenue of two hundred seventy five million dollars was down ten percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:00.185", "mode": "azero-full", "language": "en", "target": "en", "text": "Altogether, CSG delivered gross margin of sixty seven percent and operating margin of twenty six percent.", "text_tts": "twenty six percent", "translate": "Altogether, CSG delivered gross margin of sixty seven percent and operating margin of twenty six percent.", "translate_tts": "Altogether CSG delivered gross margin of sixty seven percent and operating margin of twenty six percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:10.080", "mode": "azero-full", "language": "en", "target": "en", "text": "The Electronic Industrial Solutions Group generated revenue of three hundred seventy million dollars, down twenty percent or twenty four percent on a core basis.", "text_tts": "rcent or twenty four percent on a core basis", "translate": "The Electronic Industrial Solutions Group generated revenue of three hundred seventy million dollars, down twenty percent or twenty four percent on a core basis.", "translate_tts": "The Electronic Industrial Solutions Group generated revenue of three hundred seventy million dollars down twenty percent or twenty four percent on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:21.266", "mode": "azero-full", "language": "en", "target": "en", "text": "EISG reported gross margin of fifty eight percent and operating margin of twenty percent, an increase of approximately one hundred basis points versus the prior quarter on slightly lower revenue.", "text_tts": "r quarter on slightly lower revenue", "translate": "EISG reported gross margin of fifty eight percent and operating margin of twenty percent, an increase of approximately one hundred basis points versus the prior quarter on slightly lower revenue.", "translate_tts": "EISG reported gross margin of fifty eight percent and operating margin of twenty percent an increase of approximately one hundred basis points versus the prior quarter on slightly lower revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:23.784", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the balance sheet and cash flow.", "text_tts": "sheet and cash flow", "translate": "Moving to the balance sheet and cash flow.", "translate_tts": "Moving to the balance sheet and cash flow", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:27.614", "mode": "azero-full", "language": "en", "target": "en", "text": "we ended the quarter with one point six billion dollars in cash and cash equivalents.", "text_tts": "in cash and cash equivalents", "translate": "we ended the quarter with one point six billion dollars in cash and cash equivalents.", "translate_tts": "we ended the quarter with one point six billion dollars in cash and cash equivalents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:32.162", "mode": "azero-full", "language": "en", "target": "en", "text": "generating cash flow from operations of two hundred fifty five million dollars,", "text_tts": "fifty five million dollars", "translate": "generating cash flow from operations of two hundred fifty five million dollars,", "translate_tts": "generating cash flow from operations of two hundred fifty five million dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:35.233", "mode": "azero-full", "language": "en", "target": "en", "text": "and free cash flow of two hundred twenty two million dollars.", "text_tts": "flow of two hundred twenty two million dollars", "translate": "and free cash flow of two hundred twenty two million dollars.", "translate_tts": "and free cash flow of two hundred twenty two million dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:44.443", "mode": "azero-full", "language": "en", "target": "en", "text": "Share repurchases this quarter totaled one point zero seven million shares at an average price per share of approximately one hundred and forty dollars.", "text_tts": "er share of approximately one hundred and forty dollars", "translate": "Share repurchases this quarter totaled one point zero seven million shares at an average price per share of approximately one hundred and forty dollars.", "translate_tts": "Share repurchases this quarter totaled one point zero seven million shares at an average price per share of approximately one hundred and forty dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:47.675", "mode": "azero-full", "language": "en", "target": "en", "text": "for a total consideration of one hundred fifty million dollars.", "text_tts": "of one hundred fifty million dollars", "translate": "for a total consideration of one hundred fifty million dollars.", "translate_tts": "for a total consideration of one hundred fifty million dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:49.934", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to our outlook.", "text_tts": "Now turning to our outlook", "translate": "Now turning to our outlook.", "translate_tts": "Now turning to our outlook", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:05.295", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to finish the year slightly better than anticipated with fourth quarter revenue in the range of one billion two hundred forty five million dollars to one billion two hundred sixty five million dollars and Q four earnings per share in the range of one dollar fifty three cents", "text_tts": "the range of one dollar fifty three cents", "translate": "We expect to finish the year slightly better than anticipated with fourth quarter revenue in the range of one billion two hundred forty five million dollars to one billion two hundred sixty five million dollars and Q four earnings per share in the range of one dollar fifty three cents", "translate_tts": "We expect to finish the year slightly better than anticipated with fourth quarter revenue in the range of one billion two hundred forty five million dollars to one billion two hundred sixty five million dollars and Q four earnings per share in the range of one dollar fifty three cents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:12.016", "mode": "azero-full", "language": "en", "target": "en", "text": "to one dollar fifty nine cents based on a weighted diluted share count of approximately one hundred seventy four million shares.", "text_tts": "oximately one hundred seventy four million shares", "translate": "to one dollar fifty nine cents based on a weighted diluted share count of approximately one hundred seventy four million shares.", "translate_tts": "to one dollar fifty nine cents based on a weighted diluted share count of approximately one hundred seventy four million shares", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:13.347", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing,", "text_tts": "In closing", "translate": "In closing,", "translate_tts": "In closing", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:17.914", "mode": "azero-full", "language": "en", "target": "en", "text": "In an uncertain macro environment, we are executing on the dimensions that we control", "text_tts": "the dimensions that we control", "translate": "In an uncertain macro environment, we are executing on the dimensions that we control", "translate_tts": "In an uncertain macro environment we are executing on the dimensions that we control", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:23.760", "mode": "azero-full", "language": "en", "target": "en", "text": "capturing the current market opportunities and positioning Keysight for success as markets recover.", "text_tts": "ess as markets recover", "translate": "capturing the current market opportunities and positioning Keysight for success as markets recover.", "translate_tts": "capturing the current market opportunities and positioning Keysight for success as markets recover", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:26.272", "mode": "azero-full", "language": "en", "target": "en", "text": "With that I will turn it back to Jason for the Q and A.", "text_tts": "turn it back to Jason for the Q and A", "translate": "With that I will turn it back to Jason for the Q and A.", "translate_tts": "With that I will turn it back to Jason for the Q and A", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:31.917", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Neil. Sierra, could you please the instructions for the Q and A?", "text_tts": "s for the Q and A", "translate": "Thank you, Neil. Sierra, could you please the instructions for the Q and A?", "translate_tts": "Thank you Neil Sierra could you please the instructions for the Q and A", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:34.047", "mode": "azero-full", "language": "en", "target": "en", "text": "Absolutely.", "text_tts": "Absolutely", "translate": "Absolutely.", "translate_tts": "Absolutely", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:37.547", "mode": "azero-full", "language": "en", "target": "en", "text": "If you would like to ask a question, press Star One.", "text_tts": "a question press Star One", "translate": "If you would like to ask a question, press Star One.", "translate_tts": "If you would like to ask a question press Star One", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:40.867", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask that you please limit yourselves to one question and one follow up.", "text_tts": "ase limit yourselves to one question and one follow up", "translate": "We ask that you please limit yourselves to one question and one follow up.", "translate_tts": "We ask that you please limit yourselves to one question and one follow up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:43.576", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, press the pound sign.", "text_tts": "press the pound sign", "translate": "To withdraw your question, press the pound sign.", "translate_tts": "To withdraw your question press the pound sign", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:46.185", "mode": "azero-full", "language": "en", "target": "en", "text": "We will hold while we compile our Q and A roster.", "text_tts": "compile our Q and A roster", "translate": "We will hold while we compile our Q and A roster.", "translate_tts": "We will hold while we compile our Q and A roster", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:53.751", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from the line of Mark Delaney with Goldman Sachs.", "text_tts": "laney with Goldman Sachs", "translate": "Our first question comes from the line of Mark Delaney with Goldman Sachs.", "translate_tts": "Our first question comes from the line of Mark Delaney with Goldman Sachs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:55.581", "mode": "azero-full", "language": "en", "target": "en", "text": "Caroline is not open.", "text_tts": "is not open", "translate": "Caroline is not open.", "translate_tts": "Caroline is not open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:00.116", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, um, good afternoon, thanks very much for taking my question.", "text_tts": "my question", "translate": "Yes, um, good afternoon, thanks very much for taking my question.", "translate_tts": "Yes um good afternoon thanks very much for taking my question", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:12.177", "mode": "azero-full", "language": "en", "target": "en", "text": "orders were up slightly, both sequentially and year on year after being down year on year for the prior six quarters. Maybe you can help us better understand how meaningful you think the pickup in orders is as a sign that the cyclical environment may be changing?", "text_tts": "in orders is as a sign that the cyclical environment may be changing", "translate": "orders were up slightly, both sequentially and year on year after being down year on year for the prior six quarters. Maybe you can help us better understand how meaningful you think the pickup in orders is as a sign that the cyclical environment may be changing?", "translate_tts": "orders were up slightly both sequentially and year on year after being down year on year for the prior six quarters Maybe you can help us better understand how meaningful you think the pickup in orders is as a sign that the cyclical environment may be changing", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:19.968", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, hi Mark. Thanks for the question. Obviously we're encouraged by", "text_tts": "encouraged by", "translate": "Yeah, hi Mark. Thanks for the question. Obviously we're encouraged by", "translate_tts": "Yeah hi Mark Thanks for the question Obviously were encouraged by", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:24.041", "mode": "azero-full", "language": "en", "target": "en", "text": "the continued stability that we see in our base business,", "text_tts": "business", "translate": "the continued stability that we see in our base business,", "translate_tts": "the continued stability that we see in our base business", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:28.273", "mode": "azero-full", "language": "en", "target": "en", "text": "inflections that are material in our wireline business.", "text_tts": "business", "translate": "inflections that are material in our wireline business.", "translate_tts": "inflections that are material in our wireline business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:33.096", "mode": "azero-full", "language": "en", "target": "en", "text": "some signs of rebound in semi, although it's too early to call it.", "text_tts": "too early to call it", "translate": "some signs of rebound in semi, although it's too early to call it.", "translate_tts": "some signs of rebound in semi although its too early to call it", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:40.424", "mode": "azero-full", "language": "en", "target": "en", "text": "So and then there's some incremental weakness in the automotive sector. So we put it all in the blender and it say", "text_tts": "the blender and it say", "translate": "So and then there's some incremental weakness in the automotive sector. So we put it all in the blender and it say", "translate_tts": "So and then theres some incremental weakness in the automotive sector So we put it all in the blender and it say", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:44.156", "mode": "azero-full", "language": "en", "target": "en", "text": "In this current environment, we're encouraged by this.", "text_tts": "environment were encouraged by this", "translate": "In this current environment, we're encouraged by this.", "translate_tts": "In this current environment were encouraged by this", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:48.536", "mode": "azero-full", "language": "en", "target": "en", "text": "returning to slight year over year growth as we've seen.", "text_tts": "h as weve seen", "translate": "returning to slight year over year growth as we've seen.", "translate_tts": "returning to slight year over year growth as weve seen", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:51.576", "mode": "azero-full", "language": "en", "target": "en", "text": "But it might be too soon to call a recovery at this time.", "text_tts": "soon to call a recovery at this time", "translate": "But it might be too soon to call a recovery at this time.", "translate_tts": "But it might be too soon to call a recovery at this time", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:56.463", "mode": "azero-full", "language": "en", "target": "en", "text": "And the key point is we're executing well, and we feel good about the", "text_tts": "and we feel good about the", "translate": "And the key point is we're executing well, and we feel good about the", "translate_tts": "And the key point is were executing well and we feel good about the", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:02.539", "mode": "azero-full", "language": "en", "target": "en", "text": "our own portfolio and its differentiation and the investments we have made to continue to keep that going.", "text_tts": "to keep that going", "translate": "our own portfolio and its differentiation and the investments we have made to continue to keep that going.", "translate_tts": "our own portfolio and its differentiation and the investments we have made to continue to keep that going", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:19.786", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for that. Satish, my other question was a follow up on the orders. You mentioned AI as a positive contributor yet again to commercial communications. Maybe you can help us better understand what percentage of commercial communications orders are tied to AI at this point and how", "text_tts": "AI at this point and how", "translate": "Thanks for that. Satish, my other question was a follow up on the orders. You mentioned AI as a positive contributor yet again to commercial communications. Maybe you can help us better understand what percentage of commercial communications orders are tied to AI at this point and how", "translate_tts": "Thanks for that Satish my other question was a follow up on the orders You mentioned AI as a positive contributor yet again to commercial communications Maybe you can help us better understand what percentage of commercial communications orders are tied to AI at this point and how", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:25.584", "mode": "azero-full", "language": "en", "target": "en", "text": "impactful might AI be for revenue within commercial comms as you look out over the next twelve months or so. Thank you.", "text_tts": "twelve months or so Thank you", "translate": "impactful might AI be for revenue within commercial comms as you look out over the next twelve months or so. Thank you.", "translate_tts": "impactful might AI be for revenue within commercial comms as you look out over the next twelve months or so Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:32.014", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Mark. Yes, we're quite pleased that commercial communications orders", "text_tts": "ications orders", "translate": "Thanks, Mark. Yes, we're quite pleased that commercial communications orders", "translate_tts": "Thanks Mark Yes were quite pleased that commercial communications orders", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:35.789", "mode": "azero-full", "language": "en", "target": "en", "text": "grew double digits this quarter.", "text_tts": "its this quarter", "translate": "grew double digits this quarter.", "translate_tts": "grew double digits this quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:41.020", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, as I mentioned, we have a pretty diverse portfolio.", "text_tts": "", "translate": "Again, as I mentioned, we have a pretty diverse portfolio.", "translate_tts": "Again as I mentioned we have a pretty diverse portfolio", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:44.424", "mode": "azero-full", "language": "en", "target": "en", "text": "that caters to the entire communications ecosystem with solutions.", "text_tts": "entire communications ecosystem with solutions", "translate": "that caters to the entire communications ecosystem with solutions.", "translate_tts": "that caters to the entire communications ecosystem with solutions", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:53.236", "mode": "azero-full", "language": "en", "target": "en", "text": "So you can think of wireless and wireline, and the wireline ecosystem represents roughly about forty percent to forty five percent of our commercial communications business", "text_tts": "ommercial communications business", "translate": "So you can think of wireless and wireline, and the wireline ecosystem represents roughly about forty percent to forty five percent of our commercial communications business", "translate_tts": "So you can think of wireless and wireline and the wireline ecosystem represents roughly about forty percent to forty five percent of our commercial communications business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:56.396", "mode": "azero-full", "language": "en", "target": "en", "text": "and it's inflecting driven by the AI spend.", "text_tts": "flecting driven by the AI spend", "translate": "and it's inflecting driven by the AI spend.", "translate_tts": "and its inflecting driven by the AI spend", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:07.797", "mode": "azero-full", "language": "en", "target": "en", "text": "Now when you think about how big this could be longer term, I think the answer is becoming quite clear that AI is going to be a pretty transformational technology", "text_tts": "transformational technology", "translate": "Now when you think about how big this could be longer term, I think the answer is becoming quite clear that AI is going to be a pretty transformational technology", "translate_tts": "Now when you think about how big this could be longer term I think the answer is becoming quite clear that AI is going to be a pretty transformational technology", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:15.570", "mode": "azero-full", "language": "en", "target": "en", "text": "that's going to lead to evolutions of multiple underlying waves of standards and technologies, but it's not yet played out.", "text_tts": "not yet played out", "translate": "that's going to lead to evolutions of multiple underlying waves of standards and technologies, but it's not yet played out.", "translate_tts": "thats going to lead to evolutions of multiple underlying waves of standards and technologies but its not yet played out", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:19.908", "mode": "azero-full", "language": "en", "target": "en", "text": "Today, the state of the affairs is it's a highly concentrated opportunity set", "text_tts": "highly concentrated opportunity set", "translate": "Today, the state of the affairs is it's a highly concentrated opportunity set", "translate_tts": "Today the state of the affairs is its a highly concentrated opportunity set", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:23.218", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by the big investments made by the hyperscalers,", "text_tts": "the big investments made by the hyperscalers", "translate": "driven by the big investments made by the hyperscalers,", "translate_tts": "driven by the big investments made by the hyperscalers", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:29.098", "mode": "azero-full", "language": "en", "target": "en", "text": "And it is a constricted sort of constraint, I should say, sort of", "text_tts": "should say sort of", "translate": "And it is a constricted sort of constraint, I should say, sort of", "translate_tts": "And it is a constricted sort of constraint I should say sort of", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:34.658", "mode": "azero-full", "language": "en", "target": "en", "text": "environment from a supply perspective. So there are some challenges that the customers are working through.", "text_tts": "ing through", "translate": "environment from a supply perspective. So there are some challenges that the customers are working through.", "translate_tts": "environment from a supply perspective So there are some challenges that the customers are working through", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:48.751", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're seeing and we're picking up some of that capital investments that are playing out through our manufacturing business that is rapidly expanding. But equally, we're making good progress, I would say, in engaging with standardization", "text_tts": "s I would say in engaging with standardization", "translate": "So we're seeing and we're picking up some of that capital investments that are playing out through our manufacturing business that is rapidly expanding. But equally, we're making good progress, I would say, in engaging with standardization", "translate_tts": "So were seeing and were picking up some of that capital investments that are playing out through our manufacturing business that is rapidly expanding But equally were making good progress I would say in engaging with standardization", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:49.212", "mode": "azero-full", "language": "en", "target": "en", "text": "Good.", "text_tts": "Good", "translate": "Good.", "translate_tts": "Good", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:51.574", "mode": "azero-full", "language": "en", "target": "en", "text": "across the entire stack.", "text_tts": "stack", "translate": "across the entire stack.", "translate_tts": "across the entire stack", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:54.973", "mode": "azero-full", "language": "en", "target": "en", "text": "and in making meaningful contributions in R and D.", "text_tts": "meaningful contributions in R and D", "translate": "and in making meaningful contributions in R and D.", "translate_tts": "and in making meaningful contributions in R and D", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:56.761", "mode": "azero-full", "language": "en", "target": "en", "text": "across compute.", "text_tts": "across compute", "translate": "across compute.", "translate_tts": "across compute", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:58.651", "mode": "azero-full", "language": "en", "target": "en", "text": "power and thermal networking.", "text_tts": "networking", "translate": "power and thermal networking.", "translate_tts": "power and thermal networking", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:02.049", "mode": "azero-full", "language": "en", "target": "en", "text": "protocols and memory. All aspects of innovation", "text_tts": "ry All aspects of innovation", "translate": "protocols and memory. All aspects of innovation", "translate_tts": "protocols and memory All aspects of innovation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:05.723", "mode": "azero-full", "language": "en", "target": "en", "text": "that customers are playing into. But again, the ecosystem", "text_tts": "playing into But again the ecosystem", "translate": "that customers are playing into. But again, the ecosystem", "translate_tts": "that customers are playing into But again the ecosystem", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:12.418", "mode": "azero-full", "language": "en", "target": "en", "text": "I believe will broaden over time. And our goal has been for the last eighteen months to intercept this opportunity", "text_tts": "months to intercept this opportunity", "translate": "I believe will broaden over time. And our goal has been for the last eighteen months to intercept this opportunity", "translate_tts": "I believe will broaden over time And our goal has been for the last eighteen months to intercept this opportunity", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:14.126", "mode": "azero-full", "language": "en", "target": "en", "text": "feel good about our market position.", "text_tts": "market position", "translate": "feel good about our market position.", "translate_tts": "feel good about our market position", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:16.759", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:22.085", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question today comes from Aaron Rakers with Wells Fargo.", "text_tts": "comes from Aaron Rakers with Wells Fargo", "translate": "Our next question today comes from Aaron Rakers with Wells Fargo.", "translate_tts": "Our next question today comes from Aaron Rakers with Wells Fargo", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:23.855", "mode": "azero-full", "language": "en", "target": "en", "text": "Your lap is not open.", "text_tts": "Your lap is not open", "translate": "Your lap is not open.", "translate_tts": "Your lap is not open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:24.674", "mode": "azero-full", "language": "en", "target": "en", "text": "Yep.", "text_tts": "Yep", "translate": "Yep.", "translate_tts": "Yep", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊🥴👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:25:28.826", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Thanks for taking the question. Questions.", "text_tts": "for taking the question Questions", "translate": "Yes. Thanks for taking the question. Questions.", "translate_tts": "Yes Thanks for taking the question Questions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:25:38.071", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to go back, it's been a little while, but at the Analyst Day a little over a year ago, you had outlined a revenue CAGR of five percent sign to seven percent sign", "text_tts": "percent sign", "translate": "I want to go back, it's been a little while, but at the Analyst Day a little over a year ago, you had outlined a revenue CAGR of five percent sign to seven percent sign", "translate_tts": "I want to go back its been a little while but at the Analyst Day a little over a year ago you had outlined a revenue CAGR of five percent sign to seven percent sign", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:25:52.226", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm curious as we kind of see the stabilization of orders, we think about the return of growth here. Is there anything that's changed as we start to think about the next fiscal year that you would put out there for us to think about relative to that five percent sign to seven percent sign growth rate?", "text_tts": "at five percent sign to seven percent sign growth rate", "translate": "I'm curious as we kind of see the stabilization of orders, we think about the return of growth here. Is there anything that's changed as we start to think about the next fiscal year that you would put out there for us to think about relative to that five percent sign to seven percent sign growth rate?", "translate_tts": "Im curious as we kind of see the stabilization of orders we think about the return of growth here Is there anything thats changed as we start to think about the next fiscal year that you would put out there for us to think about relative to that five percent sign to seven percent sign growth rate", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:25:58.564", "mode": "azero-full", "language": "en", "target": "en", "text": "And if so, I mean, why wouldn't we expect even a stronger growth rate just given the easy comps that you're looking at?", "text_tts": "oking at", "translate": "And if so, I mean, why wouldn't we expect even a stronger growth rate just given the easy comps that you're looking at?", "translate_tts": "And if so I mean why wouldnt we expect even a stronger growth rate just given the easy comps that youre looking at", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:26:07.508", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Thank you, Aaron. Obviously, our long term view of the opportunities and the underlying drivers", "text_tts": "rlying drivers", "translate": "Yes. Thank you, Aaron. Obviously, our long term view of the opportunities and the underlying drivers", "translate_tts": "Yes Thank you Aaron Obviously our long term view of the opportunities and the underlying drivers", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:08.864", "mode": "azero-full", "language": "en", "target": "en", "text": "remain unchanged.", "text_tts": "remain unchanged", "translate": "remain unchanged.", "translate_tts": "remain unchanged", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:15.232", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we would expect the business to trend back to those levels. That's point number one.", "text_tts": "hose levels Thats point number one", "translate": "And so we would expect the business to trend back to those levels. That's point number one.", "translate_tts": "And so we would expect the business to trend back to those levels Thats point number one", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:21.352", "mode": "azero-full", "language": "en", "target": "en", "text": "However, look, twenty one and twenty two have been outsized years for our markets.", "text_tts": "have been outsized years for our markets", "translate": "However, look, twenty one and twenty two have been outsized years for our markets.", "translate_tts": "However look twenty one and twenty two have been outsized years for our markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:26:26.329", "mode": "azero-full", "language": "en", "target": "en", "text": "And twenty three was a flat year, a flattish year. We continue to deliver value in twenty four,", "text_tts": "value in twenty four", "translate": "And twenty three was a flat year, a flattish year. We continue to deliver value in twenty four,", "translate_tts": "And twenty three was a flat year a flattish year We continue to deliver value in twenty four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:36.355", "mode": "azero-full", "language": "en", "target": "en", "text": "is a down year for the market. And so our first priority is to say that we can with the business conditions have stabilized. That was our sort of first milestone, I should say.", "text_tts": "milestone I should say", "translate": "is a down year for the market. And so our first priority is to say that we can with the business conditions have stabilized. That was our sort of first milestone, I should say.", "translate_tts": "is a down year for the market And so our first priority is to say that we can with the business conditions have stabilized That was our sort of first milestone I should say", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:42.642", "mode": "azero-full", "language": "en", "target": "en", "text": "And as a sign of that, we feel good about what we had shared with you last quarter, which is that the second half orders", "text_tts": "which is that the second half orders", "translate": "And as a sign of that, we feel good about what we had shared with you last quarter, which is that the second half orders", "translate_tts": "And as a sign of that we feel good about what we had shared with you last quarter which is that the second half orders", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:44.009", "mode": "azero-full", "language": "en", "target": "en", "text": "would be greater than the first half.", "text_tts": "would be greater than the first half", "translate": "would be greater than the first half.", "translate_tts": "would be greater than the first half", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:47.665", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, so that's that's the first thing. Second is", "text_tts": "thats thats the first thing Second is", "translate": "Okay, so that's that's the first thing. Second is", "translate_tts": "Okay so thats thats the first thing Second is", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:52.981", "mode": "azero-full", "language": "en", "target": "en", "text": "the shape of the recovery as we've seen, it's still a pretty mixed environment and", "text_tts": "", "translate": "the shape of the recovery as we've seen, it's still a pretty mixed environment and", "translate_tts": "the shape of the recovery as weve seen its still a pretty mixed environment and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:53.784", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:00.662", "mode": "azero-full", "language": "en", "target": "en", "text": "we're not at this point factoring in an in phase recovery, if you will, across all our multiple end markets. And therefore,", "text_tts": "ultiple end markets And therefore", "translate": "we're not at this point factoring in an in phase recovery, if you will, across all our multiple end markets. And therefore,", "translate_tts": "were not at this point factoring in an in phase recovery if you will across all our multiple end markets And therefore", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:00.932", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:08.312", "mode": "azero-full", "language": "en", "target": "en", "text": "we would at this point say we're thinking about this as a slow gradual recovery in twenty twenty five", "text_tts": "y twenty five", "translate": "we would at this point say we're thinking about this as a slow gradual recovery in twenty twenty five", "translate_tts": "we would at this point say were thinking about this as a slow gradual recovery in twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:14.686", "mode": "azero-full", "language": "en", "target": "en", "text": "However, the actions that we're taking in terms of things we control are innovations, engagements with customers,", "text_tts": "th customers", "translate": "However, the actions that we're taking in terms of things we control are innovations, engagements with customers,", "translate_tts": "However the actions that were taking in terms of things we control are innovations engagements with customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:22.880", "mode": "azero-full", "language": "en", "target": "en", "text": "are all with an intent to maximize, and I feel good about Keysight's position. Obviously, we want to see some more progression", "text_tts": "more progression", "translate": "are all with an intent to maximize, and I feel good about Keysight's position. Obviously, we want to see some more progression", "translate_tts": "are all with an intent to maximize and I feel good about Keysights position Obviously we want to see some more progression", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:27.667", "mode": "azero-full", "language": "en", "target": "en", "text": "in the funnel dynamics, which are trending positive, but you'll hear more from Mark later.", "text_tts": "hear more from Mark later", "translate": "in the funnel dynamics, which are trending positive, but you'll hear more from Mark later.", "translate_tts": "in the funnel dynamics which are trending positive but youll hear more from Mark later", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:32.024", "mode": "azero-full", "language": "en", "target": "en", "text": "we want to see that progress a bit more before we can", "text_tts": "", "translate": "we want to see that progress a bit more before we can", "translate_tts": "we want to see that progress a bit more before we can", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:32.731", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, talk about.", "text_tts": "You know talk about", "translate": "You know, talk about.", "translate_tts": "You know talk about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:36.651", "mode": "azero-full", "language": "en", "target": "en", "text": "You know what what those growth rates might be for twenty five.", "text_tts": "what those growth rates might be for twenty five", "translate": "You know what what those growth rates might be for twenty five.", "translate_tts": "You know what what those growth rates might be for twenty five", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:50.250", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, very helpful. And then just as a quick follow up, I'm curious as you Neil, I think a quarter or two ago you talked about longer dated backlog build or orders. I'm curious any update on that and what you're seeing in the market today.", "text_tts": "e seeing in the market today", "translate": "Yes, very helpful. And then just as a quick follow up, I'm curious as you Neil, I think a quarter or two ago you talked about longer dated backlog build or orders. I'm curious any update on that and what you're seeing in the market today.", "translate_tts": "Yes very helpful And then just as a quick follow up Im curious as you Neil I think a quarter or two ago you talked about longer dated backlog build or orders Im curious any update on that and what youre seeing in the market today", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:57.882", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, the incoming order rate remains reasonably stable in that upper single digits level of mix.", "text_tts": "mix", "translate": "Yes, the incoming order rate remains reasonably stable in that upper single digits level of mix.", "translate_tts": "Yes the incoming order rate remains reasonably stable in that upper single digits level of mix", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:03.230", "mode": "azero-full", "language": "en", "target": "en", "text": "And on the revenue side, we are trending in that direction. We're not yet to the point where", "text_tts": "Were not yet to the point where", "translate": "And on the revenue side, we are trending in that direction. We're not yet to the point where", "translate_tts": "And on the revenue side we are trending in that direction Were not yet to the point where", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:08.696", "mode": "azero-full", "language": "en", "target": "en", "text": "the revenues are at that level. But in the next quarter or two, we'd expect to achieve that.", "text_tts": "quarter or two wed expect to achieve that", "translate": "the revenues are at that level. But in the next quarter or two, we'd expect to achieve that.", "translate_tts": "the revenues are at that level But in the next quarter or two wed expect to achieve that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:11.089", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:14.814", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. My next question.", "text_tts": "Thank you My next question", "translate": "Thank you. My next question.", "translate_tts": "Thank you My next question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:18.598", "mode": "azero-full", "language": "en", "target": "en", "text": "Apologies. Our next question comes from Matt Nickman with Deutsche Bank.", "text_tts": "t question comes from Matt Nickman with Deutsche Bank", "translate": "Apologies. Our next question comes from Matt Nickman with Deutsche Bank.", "translate_tts": "Apologies Our next question comes from Matt Nickman with Deutsche Bank", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:19.985", "mode": "azero-full", "language": "en", "target": "en", "text": "Your mind is not open.", "text_tts": "Your mind is not open", "translate": "Your mind is not open.", "translate_tts": "Your mind is not open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:25.995", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, thanks for taking the question. This is Michael Allen on for Matt Nixon.", "text_tts": "hael Allen on for Matt Nixon", "translate": "Hey guys, thanks for taking the question. This is Michael Allen on for Matt Nixon.", "translate_tts": "Hey guys thanks for taking the question This is Michael Allen on for Matt Nixon", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Allen (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:28:27.409", "mode": "azero-full", "language": "en", "target": "en", "text": "I was just wondering if you could", "text_tts": "I was just wondering if you could", "translate": "I was just wondering if you could", "translate_tts": "I was just wondering if you could", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Allen (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:28:28.711", "mode": "azero-full", "language": "en", "target": "en", "text": "Am I going to eat a little more?", "text_tts": "Am I going to eat a little more", "translate": "Am I going to eat a little more?", "translate_tts": "Am I going to eat a little more", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Allen (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:28:34.561", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll dig dig a little more to the the a the aerospace the eighty eighty g segment um", "text_tts": "more to the the a the aerospace the eighty eighty g segment um", "translate": "I'll dig dig a little more to the the a the aerospace the eighty eighty g segment um", "translate_tts": "Ill dig dig a little more to the the a the aerospace the eighty eighty g segment um", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Allen (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:35.444", "mode": "azero-full", "language": "en", "target": "en", "text": "is", "text_tts": "is", "translate": "is", "translate_tts": "is", "is_final": false, "emotion": "", "events": "🐓🌅", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Allen (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:41.552", "mode": "azero-full", "language": "en", "target": "en", "text": "Are these delays just kind of pushing more into into the next quarter or is this?", "text_tts": "to into the next quarter or is this", "translate": "Are these delays just kind of pushing more into into the next quarter or is this?", "translate_tts": "Are these delays just kind of pushing more into into the next quarter or is this", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Allen (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:44.761", "mode": "azero-full", "language": "en", "target": "en", "text": "you know kind of a slowdown of of when you expect to see more of it year over year.", "text_tts": "to see more of it year over year", "translate": "you know kind of a slowdown of of when you expect to see more of it year over year.", "translate_tts": "you know kind of a slowdown of of when you expect to see more of it year over year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Allen (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:48.336", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross rates or just any more color on that.", "text_tts": "st any more color on that", "translate": "Gross rates or just any more color on that.", "translate_tts": "Gross rates or just any more color on that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Allen (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:53.502", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thank you. I'd say the overarching trends", "text_tts": "Id say the overarching trends", "translate": "Yeah, thank you. I'd say the overarching trends", "translate_tts": "Yeah thank you Id say the overarching trends", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:59.590", "mode": "azero-full", "language": "en", "target": "en", "text": "given the geopolitics that we're under are positive, so that's number one.", "text_tts": "so thats number one", "translate": "given the geopolitics that we're under are positive, so that's number one.", "translate_tts": "given the geopolitics that were under are positive so thats number one", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:00.986", "mode": "azero-full", "language": "en", "target": "en", "text": "There is bipartisan support.", "text_tts": "isan support", "translate": "There is bipartisan support.", "translate_tts": "There is bipartisan support", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:01.521", "mode": "azero-full", "language": "en", "target": "en", "text": "for", "text_tts": "for", "translate": "for", "translate_tts": "for", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:03.688", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, budgets in defense.", "text_tts": "s in defense", "translate": "You know, budgets in defense.", "translate_tts": "You know budgets in defense", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:10.116", "mode": "azero-full", "language": "en", "target": "en", "text": "in the United States and increasing support for raising budgets around the world. Japan just announced", "text_tts": "s around the world Japan just announced", "translate": "in the United States and increasing support for raising budgets around the world. Japan just announced", "translate_tts": "in the United States and increasing support for raising budgets around the world Japan just announced", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:15.516", "mode": "azero-full", "language": "en", "target": "en", "text": "an increase and Europe is also focused on that. And I feel good about Keysites", "text_tts": "sites", "translate": "an increase and Europe is also focused on that. And I feel good about Keysites", "translate_tts": "an increase and Europe is also focused on that And I feel good about Keysites", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:18.849", "mode": "azero-full", "language": "en", "target": "en", "text": "focus, long term focus we've had in defense modernization", "text_tts": "odernization", "translate": "focus, long term focus we've had in defense modernization", "translate_tts": "focus long term focus weve had in defense modernization", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:27.395", "mode": "azero-full", "language": "en", "target": "en", "text": "with quantum solutions with solutions for electromagnetic spectrum operations, space and satellite, they're all aligned with the right priorities.", "text_tts": "d with the right priorities", "translate": "with quantum solutions with solutions for electromagnetic spectrum operations, space and satellite, they're all aligned with the right priorities.", "translate_tts": "with quantum solutions with solutions for electromagnetic spectrum operations space and satellite theyre all aligned with the right priorities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:34.278", "mode": "azero-full", "language": "en", "target": "en", "text": "Having said that, you know, the budgets and appropriation timing does have an impact really hard to predict on a quarterly basis.", "text_tts": "quarterly basis", "translate": "Having said that, you know, the budgets and appropriation timing does have an impact really hard to predict on a quarterly basis.", "translate_tts": "Having said that you know the budgets and appropriation timing does have an impact really hard to predict on a quarterly basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:36.516", "mode": "azero-full", "language": "en", "target": "en", "text": "But we like the pipeline that's building.", "text_tts": "pipeline thats building", "translate": "But we like the pipeline that's building.", "translate_tts": "But we like the pipeline thats building", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:38.689", "mode": "azero-full", "language": "en", "target": "en", "text": "The prime contractors backlog.", "text_tts": "s backlog", "translate": "The prime contractors backlog.", "translate_tts": "The prime contractors backlog", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:46.297", "mode": "azero-full", "language": "en", "target": "en", "text": "increases are also something we monitor in the US, and we feel good that those will all eventually flush into orders for us.", "text_tts": "will all eventually flush into orders for us", "translate": "increases are also something we monitor in the US, and we feel good that those will all eventually flush into orders for us.", "translate_tts": "increases are also something we monitor in the US and we feel good that those will all eventually flush into orders for us", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:52.555", "mode": "azero-full", "language": "en", "target": "en", "text": "This year, obviously, we're lapping a full year of twenty twenty three of record levels for", "text_tts": "for", "translate": "This year, obviously, we're lapping a full year of twenty twenty three of record levels for", "translate_tts": "This year obviously were lapping a full year of twenty twenty three of record levels for", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:55.011", "mode": "azero-full", "language": "en", "target": "en", "text": "for order and revenue for the aerospace and defense business. So", "text_tts": "business So", "translate": "for order and revenue for the aerospace and defense business. So", "translate_tts": "for order and revenue for the aerospace and defense business So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:01.280", "mode": "azero-full", "language": "en", "target": "en", "text": "you'll see some the revenue levels are down. And to the point about the long dated backlog,", "text_tts": "to the point about the long dated backlog", "translate": "you'll see some the revenue levels are down. And to the point about the long dated backlog,", "translate_tts": "youll see some the revenue levels are down And to the point about the long dated backlog", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:09.277", "mode": "azero-full", "language": "en", "target": "en", "text": "We have won some large systems businesses last year and this year, which will also convert into revenue next year. So", "text_tts": "convert into revenue next year So", "translate": "We have won some large systems businesses last year and this year, which will also convert into revenue next year. So", "translate_tts": "We have won some large systems businesses last year and this year which will also convert into revenue next year So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:16.003", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say that the drivers are remaining intact. Our position remains solid and the pipeline is strong. Thank you.", "text_tts": "trong Thank you", "translate": "I would say that the drivers are remaining intact. Our position remains solid and the pipeline is strong. Thank you.", "translate_tts": "I would say that the drivers are remaining intact Our position remains solid and the pipeline is strong Thank you", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:18.940", "mode": "azero-full", "language": "en", "target": "en", "text": "Awesome, thank you.", "text_tts": "Awesome thank you", "translate": "Awesome, thank you.", "translate_tts": "Awesome thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:26.372", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from David Ridley Lane with Bank of America.", "text_tts": "from David Ridley Lane with Bank of America", "translate": "Our next question comes from David Ridley Lane with Bank of America.", "translate_tts": "Our next question comes from David Ridley Lane with Bank of America", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:27.528", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is not open.", "text_tts": "Your line is not open", "translate": "Your line is not open.", "translate_tts": "Your line is not open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:31.494", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Yes, uh.", "text_tts": "Thank you Yes uh", "translate": "Thank you. Yes, uh.", "translate_tts": "Thank you Yes uh", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:34.309", "mode": "azero-full", "language": "en", "target": "en", "text": "Just on the automotive. I mean, I think.", "text_tts": "ve I mean I think", "translate": "Just on the automotive. I mean, I think.", "translate_tts": "Just on the automotive I mean I think", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:38.179", "mode": "azero-full", "language": "en", "target": "en", "text": "the broader weakness in the EV market is well known.", "text_tts": "in the EV market is well known", "translate": "the broader weakness in the EV market is well known.", "translate_tts": "the broader weakness in the EV market is well known", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:38.318", "mode": "azero-full", "language": "en", "target": "en", "text": "the", "text_tts": "the", "translate": "the", "translate_tts": "the", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:41.978", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, I I saw you mentioned clients delaying projects.", "text_tts": "I saw you mentioned clients delaying projects", "translate": "You know, I I saw you mentioned clients delaying projects.", "translate_tts": "You know I I saw you mentioned clients delaying projects", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:47.293", "mode": "azero-full", "language": "en", "target": "en", "text": "Are they looking to kind of restart maybe at the beginning of calendar twenty twenty five?", "text_tts": "of calendar twenty twenty five", "translate": "Are they looking to kind of restart maybe at the beginning of calendar twenty twenty five?", "translate_tts": "Are they looking to kind of restart maybe at the beginning of calendar twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:51.615", "mode": "azero-full", "language": "en", "target": "en", "text": "Just sort of gain a sense of the tone in those customer conversations.", "text_tts": "customer conversations", "translate": "Just sort of gain a sense of the tone in those customer conversations.", "translate_tts": "Just sort of gain a sense of the tone in those customer conversations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:55.131", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, David, this is Mark.", "text_tts": "this is Mark", "translate": "Yeah, David, this is Mark.", "translate_tts": "Yeah David this is Mark", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:00.229", "mode": "azero-full", "language": "en", "target": "en", "text": "It's hard to predict when the timing is for some of these projects.", "text_tts": "these projects", "translate": "It's hard to predict when the timing is for some of these projects.", "translate_tts": "Its hard to predict when the timing is for some of these projects", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:06.310", "mode": "azero-full", "language": "en", "target": "en", "text": "Some of them have very long processes associated with the procurement process.", "text_tts": "procurement process", "translate": "Some of them have very long processes associated with the procurement process.", "translate_tts": "Some of them have very long processes associated with the procurement process", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:10.350", "mode": "azero-full", "language": "en", "target": "en", "text": "including proof of concepts and then the projects themselves", "text_tts": "themselves", "translate": "including proof of concepts and then the projects themselves", "translate_tts": "including proof of concepts and then the projects themselves", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:10.600", "mode": "azero-full", "language": "en", "target": "en", "text": "Last.", "text_tts": "Last", "translate": "Last.", "translate_tts": "Last", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:18.506", "mode": "azero-full", "language": "en", "target": "en", "text": "many quarters, it falls into this category of some of the long dated business that we've been talking about for quite a while.", "text_tts": "that weve been talking about for quite a while", "translate": "many quarters, it falls into this category of some of the long dated business that we've been talking about for quite a while.", "translate_tts": "many quarters it falls into this category of some of the long dated business that weve been talking about for quite a while", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:24.945", "mode": "azero-full", "language": "en", "target": "en", "text": "What I think we are seeing, though, is the continuous focus on innovation with our key automotive customers.", "text_tts": "customers", "translate": "What I think we are seeing, though, is the continuous focus on innovation with our key automotive customers.", "translate_tts": "What I think we are seeing though is the continuous focus on innovation with our key automotive customers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:34.699", "mode": "azero-full", "language": "en", "target": "en", "text": "The AV side and software defined vehicles that this is now migrating toward continued to show growth in the quarter sequentially.", "text_tts": "ow growth in the quarter sequentially", "translate": "The AV side and software defined vehicles that this is now migrating toward continued to show growth in the quarter sequentially.", "translate_tts": "The AV side and software defined vehicles that this is now migrating toward continued to show growth in the quarter sequentially", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:36.825", "mode": "azero-full", "language": "en", "target": "en", "text": "We are continuing to work with", "text_tts": "to work with", "translate": "We are continuing to work with", "translate_tts": "We are continuing to work with", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:45.188", "mode": "azero-full", "language": "en", "target": "en", "text": "customers in all regions. So this is a global situation that we are well positioned for.", "text_tts": "", "translate": "customers in all regions. So this is a global situation that we are well positioned for.", "translate_tts": "customers in all regions So this is a global situation that we are well positioned for", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:47.644", "mode": "azero-full", "language": "en", "target": "en", "text": "And what I would look for in twenty twenty five is", "text_tts": "look for in twenty twenty five is", "translate": "And what I would look for in twenty twenty five is", "translate_tts": "And what I would look for in twenty twenty five is", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:53.310", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the moderation of the slowness that we've experienced for many quarters around manufacturing.", "text_tts": "for many quarters around manufacturing", "translate": "some of the moderation of the slowness that we've experienced for many quarters around manufacturing.", "translate_tts": "some of the moderation of the slowness that weve experienced for many quarters around manufacturing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:56.886", "mode": "azero-full", "language": "en", "target": "en", "text": "as capacities are required to increase.", "text_tts": "acities are required to increase", "translate": "as capacities are required to increase.", "translate_tts": "as capacities are required to increase", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:08.493", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I think given the regulatory situation, the political climate and the long term commitments to e mobility, I would expect the pause that we're seeing right now in some of these", "text_tts": "that were seeing right now in some of these", "translate": "And then I think given the regulatory situation, the political climate and the long term commitments to e mobility, I would expect the pause that we're seeing right now in some of these", "translate_tts": "And then I think given the regulatory situation the political climate and the long term commitments to e mobility I would expect the pause that were seeing right now in some of these", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:10.888", "mode": "azero-full", "language": "en", "target": "en", "text": "Battery test and EV projects.", "text_tts": "EV projects", "translate": "Battery test and EV projects.", "translate_tts": "Battery test and EV projects", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:14.875", "mode": "azero-full", "language": "en", "target": "en", "text": "to begin gaining some momentum you know in the next several quarters.", "text_tts": "next several quarters", "translate": "to begin gaining some momentum you know in the next several quarters.", "translate_tts": "to begin gaining some momentum you know in the next several quarters", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:17.983", "mode": "azero-full", "language": "en", "target": "en", "text": "Understood. And then a quick one for Neil.", "text_tts": "then a quick one for Neil", "translate": "Understood. And then a quick one for Neil.", "translate_tts": "Understood And then a quick one for Neil", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:23.471", "mode": "azero-full", "language": "en", "target": "en", "text": "Just to just to check when you said fourteen percent tax rate going forward.", "text_tts": "t tax rate going forward", "translate": "Just to just to check when you said fourteen percent tax rate going forward.", "translate_tts": "Just to just to check when you said fourteen percent tax rate going forward", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:28.694", "mode": "azero-full", "language": "en", "target": "en", "text": "That's a good baseline modeling assumption for next fiscal year.", "text_tts": "baseline modeling assumption for next fiscal year", "translate": "That's a good baseline modeling assumption for next fiscal year.", "translate_tts": "Thats a good baseline modeling assumption for next fiscal year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:34.897", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, for next fiscal year, we actually would expect it to that tax rate to hold for multiple years.", "text_tts": "or multiple years", "translate": "Yes, for next fiscal year, we actually would expect it to that tax rate to hold for multiple years.", "translate_tts": "Yes for next fiscal year we actually would expect it to that tax rate to hold for multiple years", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:46.098", "mode": "azero-full", "language": "en", "target": "en", "text": "The next thing that we're aware of is the US guilty tax rates. That's a tax on offshore profitability is scheduled to increase in twenty twenty seven.", "text_tts": "ase in twenty twenty seven", "translate": "The next thing that we're aware of is the US guilty tax rates. That's a tax on offshore profitability is scheduled to increase in twenty twenty seven.", "translate_tts": "The next thing that were aware of is the US guilty tax rates Thats a tax on offshore profitability is scheduled to increase in twenty twenty seven", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:52.838", "mode": "azero-full", "language": "en", "target": "en", "text": "So we'll need to evaluate the impact of that on Keysight once we get closer to that implementation date. And then the only other thing I would add is", "text_tts": "nly other thing I would add is", "translate": "So we'll need to evaluate the impact of that on Keysight once we get closer to that implementation date. And then the only other thing I would add is", "translate_tts": "So well need to evaluate the impact of that on Keysight once we get closer to that implementation date And then the only other thing I would add is", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:58.031", "mode": "azero-full", "language": "en", "target": "en", "text": "Both of the current presidential candidates have prioritized tax legislation for the first year of a new administration.", "text_tts": "for the first year of a new administration", "translate": "Both of the current presidential candidates have prioritized tax legislation for the first year of a new administration.", "translate_tts": "Both of the current presidential candidates have prioritized tax legislation for the first year of a new administration", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:08.239", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, we don't have any way to assess what those programs would be like and so this doesn't account for anything that could be passed as part of a new presidential administration, but", "text_tts": "new presidential administration but", "translate": "Obviously, we don't have any way to assess what those programs would be like and so this doesn't account for anything that could be passed as part of a new presidential administration, but", "translate_tts": "Obviously we dont have any way to assess what those programs would be like and so this doesnt account for anything that could be passed as part of a new presidential administration but", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:10.579", "mode": "azero-full", "language": "en", "target": "en", "text": "But the status quo through twenty seven.", "text_tts": "atus quo through twenty seven", "translate": "But the status quo through twenty seven.", "translate_tts": "But the status quo through twenty seven", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:12.540", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Thank you very much.", "text_tts": "Got it Thank you very much", "translate": "Got it. Thank you very much.", "translate_tts": "Got it Thank you very much", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:19.598", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Meta Marshall with Morgan Stanley.", "text_tts": "from Meta Marshall with Morgan Stanley", "translate": "Our next question comes from Meta Marshall with Morgan Stanley.", "translate_tts": "Our next question comes from Meta Marshall with Morgan Stanley", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:20.420", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is not open.", "text_tts": "Your line is not open", "translate": "Your line is not open.", "translate_tts": "Your line is not open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:37.715", "mode": "azero-full", "language": "en", "target": "en", "text": "Great thanks. A couple of questions maybe on kind of the communications business and what do you see as catalysts for improvement in fiscal twenty five in that business, even if they are gradual? And then just maybe as the second", "text_tts": "ey are gradual And then just maybe as the second", "translate": "Great thanks. A couple of questions maybe on kind of the communications business and what do you see as catalysts for improvement in fiscal twenty five in that business, even if they are gradual? And then just maybe as the second", "translate_tts": "Great thanks A couple of questions maybe on kind of the communications business and what do you see as catalysts for improvement in fiscal twenty five in that business even if they are gradual And then just maybe as the second", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Meta Marshall (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:41.887", "mode": "azero-full", "language": "en", "target": "en", "text": "Question realize probably limited updates, but any update on Spire and acquisition. Thanks.", "text_tts": "e on Spire and acquisition Thanks", "translate": "Question realize probably limited updates, but any update on Spire and acquisition. Thanks.", "translate_tts": "Question realize probably limited updates but any update on Spire and acquisition Thanks", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Meta Marshall (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:48.833", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I would just say, you know, from a spine, I'll take the second one first.", "text_tts": "e second one first", "translate": "Yeah, I would just say, you know, from a spine, I'll take the second one first.", "translate_tts": "Yeah I would just say you know from a spine Ill take the second one first", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Meta Marshall (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:51.373", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, obviously, I'm gonna be.", "text_tts": "Im gonna be", "translate": "You know, obviously, I'm gonna be.", "translate_tts": "You know obviously Im gonna be", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:59.408", "mode": "azero-full", "language": "en", "target": "en", "text": "limited by what I can add, but I think an update to the situation is that we've received the shareholder approval", "text_tts": "that weve received the shareholder approval", "translate": "limited by what I can add, but I think an update to the situation is that we've received the shareholder approval", "translate_tts": "limited by what I can add but I think an update to the situation is that weve received the shareholder approval", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:04.397", "mode": "azero-full", "language": "en", "target": "en", "text": "Spiren shareholder approval for the transaction, and we're working through the regulatory", "text_tts": "working through the regulatory", "translate": "Spiren shareholder approval for the transaction, and we're working through the regulatory", "translate_tts": "Spiren shareholder approval for the transaction and were working through the regulatory", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:09.909", "mode": "azero-full", "language": "en", "target": "en", "text": "regulatory process. And at this point, as we have stated before,", "text_tts": "before", "translate": "regulatory process. And at this point, as we have stated before,", "translate_tts": "regulatory process And at this point as we have stated before", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:14.538", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect the transaction to be completed in the first half of fiscal twenty five.", "text_tts": "half of fiscal twenty five", "translate": "We expect the transaction to be completed in the first half of fiscal twenty five.", "translate_tts": "We expect the transaction to be completed in the first half of fiscal twenty five", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:25.233", "mode": "azero-full", "language": "en", "target": "en", "text": "As far as your original question, I mean it is quite exciting to see tremendous demand and inflection in the wireline business, as I mentioned before.", "text_tts": "tioned before", "translate": "As far as your original question, I mean it is quite exciting to see tremendous demand and inflection in the wireline business, as I mentioned before.", "translate_tts": "As far as your original question I mean it is quite exciting to see tremendous demand and inflection in the wireline business as I mentioned before", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:28.737", "mode": "azero-full", "language": "en", "target": "en", "text": "It is concentrated and it is in a supply constrained environment.", "text_tts": "strained environment", "translate": "It is concentrated and it is in a supply constrained environment.", "translate_tts": "It is concentrated and it is in a supply constrained environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:30.851", "mode": "azero-full", "language": "en", "target": "en", "text": "So it remains to be seen how long", "text_tts": "seen how long", "translate": "So it remains to be seen how long", "translate_tts": "So it remains to be seen how long", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:34.470", "mode": "azero-full", "language": "en", "target": "en", "text": "the manufacturing build outs go.", "text_tts": "build outs go", "translate": "the manufacturing build outs go.", "translate_tts": "the manufacturing build outs go", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:49.120", "mode": "azero-full", "language": "en", "target": "en", "text": "but that's a near term dynamic, and we're capitalizing on it. I think the R and D opportunities associated with the multiple areas that I touched upon, the Keysites engaging with customers on, we feel like it gives us a good pipeline to go", "text_tts": "like it gives us a good pipeline to go", "translate": "but that's a near term dynamic, and we're capitalizing on it. I think the R and D opportunities associated with the multiple areas that I touched upon, the Keysites engaging with customers on, we feel like it gives us a good pipeline to go", "translate_tts": "but thats a near term dynamic and were capitalizing on it I think the R and D opportunities associated with the multiple areas that I touched upon the Keysites engaging with customers on we feel like it gives us a good pipeline to go", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:50.070", "mode": "azero-full", "language": "en", "target": "en", "text": "Execute for the next.", "text_tts": "Execute for the next", "translate": "Execute for the next.", "translate_tts": "Execute for the next", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:53.248", "mode": "azero-full", "language": "en", "target": "en", "text": "three to five year horizon, because there is going to be", "text_tts": "horizon because there is going to be", "translate": "three to five year horizon, because there is going to be", "translate_tts": "three to five year horizon because there is going to be", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:03.305", "mode": "azero-full", "language": "en", "target": "en", "text": "a bigger wave. And with any of these technology trends, hard to really see it until it happens. So but we're engaged and we're making meaningful contributions for our customers.", "text_tts": "contributions for our customers", "translate": "a bigger wave. And with any of these technology trends, hard to really see it until it happens. So but we're engaged and we're making meaningful contributions for our customers.", "translate_tts": "a bigger wave And with any of these technology trends hard to really see it until it happens So but were engaged and were making meaningful contributions for our customers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:08.415", "mode": "azero-full", "language": "en", "target": "en", "text": "But I would expect, you know, stability in wireless to continue.", "text_tts": "continue", "translate": "But I would expect, you know, stability in wireless to continue.", "translate_tts": "But I would expect you know stability in wireless to continue", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:10.667", "mode": "azero-full", "language": "en", "target": "en", "text": "and some increase perhaps in.", "text_tts": "increase perhaps in", "translate": "and some increase perhaps in.", "translate_tts": "and some increase perhaps in", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:18.778", "mode": "azero-full", "language": "en", "target": "en", "text": "in deployment activity across the globe, which would give further some signs of growth to our component test business there.", "text_tts": "test business there", "translate": "in deployment activity across the globe, which would give further some signs of growth to our component test business there.", "translate_tts": "in deployment activity across the globe which would give further some signs of growth to our component test business there", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:26.789", "mode": "azero-full", "language": "en", "target": "en", "text": "And then as I think about the wireline side of the business, continued investments in R and D,", "text_tts": "", "translate": "And then as I think about the wireline side of the business, continued investments in R and D,", "translate_tts": "And then as I think about the wireline side of the business continued investments in R and D", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:31.888", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe some moderating manufacturing investments in the second half of next year. So that's sort of our", "text_tts": "year So thats sort of our", "translate": "maybe some moderating manufacturing investments in the second half of next year. So that's sort of our", "translate_tts": "maybe some moderating manufacturing investments in the second half of next year So thats sort of our", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:32.505", "mode": "azero-full", "language": "en", "target": "en", "text": "are thinking at this point.", "text_tts": "are thinking at this point", "translate": "are thinking at this point.", "translate_tts": "are thinking at this point", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:34.799", "mode": "azero-full", "language": "en", "target": "en", "text": "Right. Thank you.", "text_tts": "Right Thank you", "translate": "Right. Thank you.", "translate_tts": "Right Thank you", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:41.701", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Metti Houssini with SIG.", "text_tts": "from Metti Houssini with SIG", "translate": "Our next question comes from Metti Houssini with SIG.", "translate_tts": "Our next question comes from Metti Houssini with SIG", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:42.249", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, mine's not open.", "text_tts": "Yeah mines not open", "translate": "Yeah, mine's not open.", "translate_tts": "Yeah mines not open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:47.061", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sir. Thanks for taking my question. A couple of follow ups for me.", "text_tts": "ple of follow ups for me", "translate": "Yes, sir. Thanks for taking my question. A couple of follow ups for me.", "translate_tts": "Yes sir Thanks for taking my question A couple of follow ups for me", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:52.611", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for color on the booking trends into the October quarter. But if I were just to", "text_tts": "o the October quarter But if I were just to", "translate": "Thanks for color on the booking trends into the October quarter. But if I were just to", "translate_tts": "Thanks for color on the booking trends into the October quarter But if I were just to", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:56.105", "mode": "azero-full", "language": "en", "target": "en", "text": "take a look into the Q one fiscal year twenty five.", "text_tts": "the Q one fiscal year twenty five", "translate": "take a look into the Q one fiscal year twenty five.", "translate_tts": "take a look into the Q one fiscal year twenty five", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:58.061", "mode": "azero-full", "language": "en", "target": "en", "text": "Historically, ah.", "text_tts": "ah", "translate": "Historically, ah.", "translate_tts": "Historically ah", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:08.626", "mode": "azero-full", "language": "en", "target": "en", "text": "Q one has been seasonally down in terms of booking. And is there anything with the start of a new fiscal year that would make this year any different than prior years? And I have a follow up.", "text_tts": "rior years And I have a follow up", "translate": "Q one has been seasonally down in terms of booking. And is there anything with the start of a new fiscal year that would make this year any different than prior years? And I have a follow up.", "translate_tts": "Q one has been seasonally down in terms of booking And is there anything with the start of a new fiscal year that would make this year any different than prior years And I have a follow up", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:13.706", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I think as it relates that by twenty five, I think", "text_tts": "ty five I think", "translate": "Yeah, I think as it relates that by twenty five, I think", "translate_tts": "Yeah I think as it relates that by twenty five I think", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:22.250", "mode": "azero-full", "language": "en", "target": "en", "text": "given visibility, it's probably a little bit premature for us to give too much guidance. As Satis said, we are expecting", "text_tts": "cting", "translate": "given visibility, it's probably a little bit premature for us to give too much guidance. As Satis said, we are expecting", "translate_tts": "given visibility its probably a little bit premature for us to give too much guidance As Satis said we are expecting", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:27.845", "mode": "azero-full", "language": "en", "target": "en", "text": "a moderate recovery into twenty five. I think as you have just noted,", "text_tts": "you have just noted", "translate": "a moderate recovery into twenty five. I think as you have just noted,", "translate_tts": "a moderate recovery into twenty five I think as you have just noted", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:36.354", "mode": "azero-full", "language": "en", "target": "en", "text": "in Keysight's core business, we do typically see a sequential decrease in the mid single digits orders and revenue as we move from", "text_tts": "ingle digits orders and revenue as we move from", "translate": "in Keysight's core business, we do typically see a sequential decrease in the mid single digits orders and revenue as we move from", "translate_tts": "in Keysights core business we do typically see a sequential decrease in the mid single digits orders and revenue as we move from", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:40.043", "mode": "azero-full", "language": "en", "target": "en", "text": "Q one Q four into Q one.", "text_tts": "four into Q one", "translate": "Q one Q four into Q one.", "translate_tts": "Q one Q four into Q one", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:50.190", "mode": "azero-full", "language": "en", "target": "en", "text": "The one thing that we you will need to account for, however, is the ESI business has kind of the opposite seasonality, recognizing about forty five percent sign, forty percent sign to forty five percent sign", "text_tts": "forty five percent sign forty percent sign to forty five percent sign", "translate": "The one thing that we you will need to account for, however, is the ESI business has kind of the opposite seasonality, recognizing about forty five percent sign, forty percent sign to forty five percent sign", "translate_tts": "The one thing that we you will need to account for however is the ESI business has kind of the opposite seasonality recognizing about forty five percent sign forty percent sign to forty five percent sign", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:03.688", "mode": "azero-full", "language": "en", "target": "en", "text": "of their revenues in the first quarter of Keysight's fiscal year. So you'll have the historical history would suggest you'll have the Keysight business sequentially down and ESI sequentially up, and we'll have to see how that plays out given the", "text_tts": "at plays out given the", "translate": "of their revenues in the first quarter of Keysight's fiscal year. So you'll have the historical history would suggest you'll have the Keysight business sequentially down and ESI sequentially up, and we'll have to see how that plays out given the", "translate_tts": "of their revenues in the first quarter of Keysights fiscal year So youll have the historical history would suggest youll have the Keysight business sequentially down and ESI sequentially up and well have to see how that plays out given the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:03.966", "mode": "azero-full", "language": "en", "target": "en", "text": "market environment.", "text_tts": "market environment", "translate": "market environment.", "translate_tts": "market environment", "is_final": false, "emotion": "😔", "events": "🏠🔊👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:08.077", "mode": "azero-full", "language": "en", "target": "en", "text": "And maybe Mark can make a comment on the funnel dynamics", "text_tts": "l dynamics", "translate": "And maybe Mark can make a comment on the funnel dynamics", "translate_tts": "And maybe Mark can make a comment on the funnel dynamics", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:08.289", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:15.210", "mode": "azero-full", "language": "en", "target": "en", "text": "So Media, the funnel, as we said before, is trending positive, I would say.", "text_tts": "rending positive I would say", "translate": "So Media, the funnel, as we said before, is trending positive, I would say.", "translate_tts": "So Media the funnel as we said before is trending positive I would say", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:19.512", "mode": "azero-full", "language": "en", "target": "en", "text": "And as I look at where we are today versus three months ago,", "text_tts": "months ago", "translate": "And as I look at where we are today versus three months ago,", "translate_tts": "And as I look at where we are today versus three months ago", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:22.408", "mode": "azero-full", "language": "en", "target": "en", "text": "So this is kind of a sequential trend.", "text_tts": "a sequential trend", "translate": "So this is kind of a sequential trend.", "translate_tts": "So this is kind of a sequential trend", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:27.941", "mode": "azero-full", "language": "en", "target": "en", "text": "We're seeing more funnel intake, so that's new opportunities coming into our pipeline.", "text_tts": "coming into our pipeline", "translate": "We're seeing more funnel intake, so that's new opportunities coming into our pipeline.", "translate_tts": "Were seeing more funnel intake so thats new opportunities coming into our pipeline", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:28.499", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're seeing.", "text_tts": "And were seeing", "translate": "And we're seeing.", "translate_tts": "And were seeing", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:33.520", "mode": "azero-full", "language": "en", "target": "en", "text": "speed or the velocity at which some of those deals are going through the funnel and closing.", "text_tts": "are going through the funnel and closing", "translate": "speed or the velocity at which some of those deals are going through the funnel and closing.", "translate_tts": "speed or the velocity at which some of those deals are going through the funnel and closing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:34.503", "mode": "azero-full", "language": "en", "target": "en", "text": "increasing as well.", "text_tts": "as well", "translate": "increasing as well.", "translate_tts": "increasing as well", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:35.972", "mode": "azero-full", "language": "en", "target": "en", "text": "So that gives us a", "text_tts": "So that gives us a", "translate": "So that gives us a", "translate_tts": "So that gives us a", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:40.506", "mode": "azero-full", "language": "en", "target": "en", "text": "a short term funnel that supports our guide for Q four.", "text_tts": "l that supports our guide for Q four", "translate": "a short term funnel that supports our guide for Q four.", "translate_tts": "a short term funnel that supports our guide for Q four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:47.217", "mode": "azero-full", "language": "en", "target": "en", "text": "and we'll continue to watch this carefully, but there are improving pipeline dynamics that we're seeing in the business.", "text_tts": "in the business", "translate": "and we'll continue to watch this carefully, but there are improving pipeline dynamics that we're seeing in the business.", "translate_tts": "and well continue to watch this carefully but there are improving pipeline dynamics that were seeing in the business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:51.441", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks for all the details then if I may just", "text_tts": "for all the details then if I may just", "translate": "Great. Thanks for all the details then if I may just", "translate_tts": "Great Thanks for all the details then if I may just", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:53.150", "mode": "azero-full", "language": "en", "target": "en", "text": "I have a follow up on that.", "text_tts": "ow up on that", "translate": "I have a follow up on that.", "translate_tts": "I have a follow up on that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:57.315", "mode": "azero-full", "language": "en", "target": "en", "text": "As you look into next fiscal year, calendar year,", "text_tts": "next fiscal year calendar year", "translate": "As you look into next fiscal year, calendar year,", "translate_tts": "As you look into next fiscal year calendar year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:00.255", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there anything with wireless infrastructure?", "text_tts": "with wireless infrastructure", "translate": "Is there anything with wireless infrastructure?", "translate_tts": "Is there anything with wireless infrastructure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:01.686", "mode": "azero-full", "language": "en", "target": "en", "text": "Anything that would", "text_tts": "that would", "translate": "Anything that would", "translate_tts": "Anything that would", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:04.967", "mode": "azero-full", "language": "en", "target": "en", "text": "Help with some technology upgrade.", "text_tts": "technology upgrade", "translate": "Help with some technology upgrade.", "translate_tts": "Help with some technology upgrade", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:05.396", "mode": "azero-full", "language": "en", "target": "en", "text": "What?", "text_tts": "What", "translate": "What?", "translate_tts": "What", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:06.195", "mode": "azero-full", "language": "en", "target": "en", "text": "What the?", "text_tts": "What the", "translate": "What the?", "translate_tts": "What the", "is_final": false, "emotion": "🤢", "events": "👨📯📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:10.146", "mode": "azero-full", "language": "en", "target": "en", "text": "And I and I mean like with with existing base stations.", "text_tts": "like with with existing base stations", "translate": "And I and I mean like with with existing base stations.", "translate_tts": "And I and I mean like with with existing base stations", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:24.533", "mode": "azero-full", "language": "en", "target": "en", "text": "would need to be upgraded from a not a standalone to a standalone? Or is there anything else that is out there that would also help with the upgrade? Or is the recovery in the core telecom wireless telecom going to be driven by just a capacity expansion?", "text_tts": "", "translate": "would need to be upgraded from a not a standalone to a standalone? Or is there anything else that is out there that would also help with the upgrade? Or is the recovery in the core telecom wireless telecom going to be driven by just a capacity expansion?", "translate_tts": "would need to be upgraded from a not a standalone to a standalone Or is there anything else that is out there that would also help with the upgrade Or is the recovery in the core telecom wireless telecom going to be driven by just a capacity expansion", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:32.798", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, it's a really good question, Mehdi. I think the thing about our business is", "text_tts": "about our business is", "translate": "Yes, it's a really good question, Mehdi. I think the thing about our business is", "translate_tts": "Yes its a really good question Mehdi I think the thing about our business is", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:35.000", "mode": "azero-full", "language": "en", "target": "en", "text": "We tend to be more on the R and D.", "text_tts": "more on the R and D", "translate": "We tend to be more on the R and D.", "translate_tts": "We tend to be more on the R and D", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:35.228", "mode": "azero-full", "language": "en", "target": "en", "text": "um, and,", "text_tts": "um and", "translate": "um, and,", "translate_tts": "um and", "is_final": false, "emotion": "😊", "events": "🏠🔊📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:38.873", "mode": "azero-full", "language": "en", "target": "en", "text": "labs of our customers. So we're on the front end.", "text_tts": "So were on the front end", "translate": "labs of our customers. So we're on the front end.", "translate_tts": "labs of our customers So were on the front end", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:54.632", "mode": "azero-full", "language": "en", "target": "en", "text": "So towards that end, we see continued progression of standards release seventeen release eighteen release nineteen coming in and new themes such as AI in the context of RAN becoming real, open RAN deployments or open RAN interoperability.", "text_tts": "AN deployments or open RAN interoperability", "translate": "So towards that end, we see continued progression of standards release seventeen release eighteen release nineteen coming in and new themes such as AI in the context of RAN becoming real, open RAN deployments or open RAN interoperability.", "translate_tts": "So towards that end we see continued progression of standards release seventeen release eighteen release nineteen coming in and new themes such as AI in the context of RAN becoming real open RAN deployments or open RAN interoperability", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:57.891", "mode": "azero-full", "language": "en", "target": "en", "text": "Labs around the world are scaling.", "text_tts": "are scaling", "translate": "Labs around the world are scaling.", "translate_tts": "Labs around the world are scaling", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:05.532", "mode": "azero-full", "language": "en", "target": "en", "text": "So all those are, I would say, positive trends from a sequential basis. And obviously,", "text_tts": "", "translate": "So all those are, I would say, positive trends from a sequential basis. And obviously,", "translate_tts": "So all those are I would say positive trends from a sequential basis And obviously", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:10.187", "mode": "azero-full", "language": "en", "target": "en", "text": "we're down from the peak as the CapEx cycle from telcos are down.", "text_tts": "telcos are down", "translate": "we're down from the peak as the CapEx cycle from telcos are down.", "translate_tts": "were down from the peak as the CapEx cycle from telcos are down", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:17.455", "mode": "azero-full", "language": "en", "target": "en", "text": "But the stability in the business is good. We feel good about our engagements around these next generation themes that I mentioned.", "text_tts": "ext generation themes that I mentioned", "translate": "But the stability in the business is good. We feel good about our engagements around these next generation themes that I mentioned.", "translate_tts": "But the stability in the business is good We feel good about our engagements around these next generation themes that I mentioned", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:22.294", "mode": "azero-full", "language": "en", "target": "en", "text": "And then some earlier activity around six G is picking up, which we're making contributions to. So", "text_tts": "g up which were making contributions to So", "translate": "And then some earlier activity around six G is picking up, which we're making contributions to. So", "translate_tts": "And then some earlier activity around six G is picking up which were making contributions to So", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:27.900", "mode": "azero-full", "language": "en", "target": "en", "text": "But again, I would expect that the five G business will have some stability", "text_tts": "ability", "translate": "But again, I would expect that the five G business will have some stability", "translate_tts": "But again I would expect that the five G business will have some stability", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:36.573", "mode": "azero-full", "language": "en", "target": "en", "text": "because there's more deployment activities around the world and that should provide it some more stability until six G arrives.", "text_tts": "more stability until six G arrives", "translate": "because there's more deployment activities around the world and that should provide it some more stability until six G arrives.", "translate_tts": "because theres more deployment activities around the world and that should provide it some more stability until six G arrives", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:37.154", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:39.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:45.142", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Adam Thauheimer with Thomas Davis.", "text_tts": "from Adam Thauheimer with Thomas Davis", "translate": "Our next question comes from Adam Thauheimer with Thomas Davis.", "translate_tts": "Our next question comes from Adam Thauheimer with Thomas Davis", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:46.255", "mode": "azero-full", "language": "en", "target": "en", "text": "And why is not open?", "text_tts": "And why is not open", "translate": "And why is not open?", "translate_tts": "And why is not open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:49.717", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good afternoon guys. Nice quarter.", "text_tts": "guys Nice quarter", "translate": "Hey, good afternoon guys. Nice quarter.", "translate_tts": "Hey good afternoon guys Nice quarter", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thauheimer (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:52.441", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, all right. Thank you, Adam.", "text_tts": "Ah all right Thank you Adam", "translate": "Ah, all right. Thank you, Adam.", "translate_tts": "Ah all right Thank you Adam", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thauheimer (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:58.470", "mode": "azero-full", "language": "en", "target": "en", "text": "sorry if I missed this, but the sequential revenue growth that you're looking for in Q four", "text_tts": "for in Q four", "translate": "sorry if I missed this, but the sequential revenue growth that you're looking for in Q four", "translate_tts": "sorry if I missed this but the sequential revenue growth that youre looking for in Q four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thauheimer (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:03.844", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that weighted more towards communications? Like, do you expect both segments to be sequentially up?", "text_tts": "ect both segments to be sequentially up", "translate": "Is that weighted more towards communications? Like, do you expect both segments to be sequentially up?", "translate_tts": "Is that weighted more towards communications Like do you expect both segments to be sequentially up", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:09.287", "mode": "azero-full", "language": "en", "target": "en", "text": "I got one moment.", "text_tts": "I got one moment", "translate": "I got one moment.", "translate_tts": "I got one moment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:13.709", "mode": "azero-full", "language": "en", "target": "en", "text": "But yeah, so the seasonal", "text_tts": "the seasonal", "translate": "But yeah, so the seasonal", "translate_tts": "But yeah so the seasonal", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:25.503", "mode": "azero-full", "language": "en", "target": "en", "text": "uptick, obviously, we see in both businesses. It's probably going to skew a little bit more towards the comms business than the industrial business at this point, given some of the pressure that we", "text_tts": "he pressure that we", "translate": "uptick, obviously, we see in both businesses. It's probably going to skew a little bit more towards the comms business than the industrial business at this point, given some of the pressure that we", "translate_tts": "uptick obviously we see in both businesses Its probably going to skew a little bit more towards the comms business than the industrial business at this point given some of the pressure that we", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:28.485", "mode": "azero-full", "language": "en", "target": "en", "text": "contingency in manufacturing and automotive that's a teacher just", "text_tts": "y in manufacturing and automotive thats a teacher just", "translate": "contingency in manufacturing and automotive that's a teacher just", "translate_tts": "contingency in manufacturing and automotive thats a teacher just", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:32.189", "mode": "azero-full", "language": "en", "target": "en", "text": "And typically the end of the year, Adam, we would expect", "text_tts": "would expect", "translate": "And typically the end of the year, Adam, we would expect", "translate_tts": "And typically the end of the year Adam we would expect", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:34.900", "mode": "azero-full", "language": "en", "target": "en", "text": "seasonal uptick in our aerospace and defense business, which", "text_tts": "our aerospace and defense business which", "translate": "seasonal uptick in our aerospace and defense business, which", "translate_tts": "seasonal uptick in our aerospace and defense business which", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:37.786", "mode": "azero-full", "language": "en", "target": "en", "text": "It's always been the case, so that's other contributor as well.", "text_tts": "so thats other contributor as well", "translate": "It's always been the case, so that's other contributor as well.", "translate_tts": "Its always been the case so thats other contributor as well", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:43.267", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And there w there on the semiconductor side last quarter you talked about", "text_tts": "st quarter you talked about", "translate": "Okay. And there w there on the semiconductor side last quarter you talked about", "translate_tts": "Okay And there w there on the semiconductor side last quarter you talked about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:51.655", "mode": "azero-full", "language": "en", "target": "en", "text": "fabrication delays. I think you said might come back late Q four or twenty twenty five. Can you just give an update there?", "text_tts": "ty five Can you just give an update there", "translate": "fabrication delays. I think you said might come back late Q four or twenty twenty five. Can you just give an update there?", "translate_tts": "fabrication delays I think you said might come back late Q four or twenty twenty five Can you just give an update there", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:57.802", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, on the semi side, I'd say that the project activities are returning.", "text_tts": "activities are returning", "translate": "Yeah, on the semi side, I'd say that the project activities are returning.", "translate_tts": "Yeah on the semi side Id say that the project activities are returning", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:05.182", "mode": "azero-full", "language": "en", "target": "en", "text": "and we started to see some sequential growth. The pipeline remains solid and especially around", "text_tts": "ally around", "translate": "and we started to see some sequential growth. The pipeline remains solid and especially around", "translate_tts": "and we started to see some sequential growth The pipeline remains solid and especially around", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:12.945", "mode": "azero-full", "language": "en", "target": "en", "text": "memory, which is stronger and technology such as silicon photonics where we had invested with customers", "text_tts": "h customers", "translate": "memory, which is stronger and technology such as silicon photonics where we had invested with customers", "translate_tts": "memory which is stronger and technology such as silicon photonics where we had invested with customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:20.020", "mode": "azero-full", "language": "en", "target": "en", "text": "And now AI is driving a sense of a higher sense of urgency to pull the trigger on those", "text_tts": "sense of urgency to pull the trigger on those", "translate": "And now AI is driving a sense of a higher sense of urgency to pull the trigger on those", "translate_tts": "And now AI is driving a sense of a higher sense of urgency to pull the trigger on those", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:20.313", "mode": "azero-full", "language": "en", "target": "en", "text": "activities.", "text_tts": "activities", "translate": "activities.", "translate_tts": "activities", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:27.492", "mode": "azero-full", "language": "en", "target": "en", "text": "Some parts on the logic side still you know it's still a mixed environment on the logic side, but", "text_tts": "side but", "translate": "Some parts on the logic side still you know it's still a mixed environment on the logic side, but", "translate_tts": "Some parts on the logic side still you know its still a mixed environment on the logic side but", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:28.265", "mode": "azero-full", "language": "en", "target": "en", "text": "we feel good about.", "text_tts": "we feel good about", "translate": "we feel good about.", "translate_tts": "we feel good about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:29.758", "mode": "azero-full", "language": "en", "target": "en", "text": "sequential recovery in that business.", "text_tts": "in that business", "translate": "sequential recovery in that business.", "translate_tts": "sequential recovery in that business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:32.628", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks, guys.", "text_tts": "Great Thanks guys", "translate": "Great. Thanks, guys.", "translate_tts": "Great Thanks guys", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:34.537", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:41.131", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Rob Jameson with Vertical Research Partners.", "text_tts": "from Rob Jameson with Vertical Research Partners", "translate": "Our next question comes from Rob Jameson with Vertical Research Partners.", "translate_tts": "Our next question comes from Rob Jameson with Vertical Research Partners", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:41.753", "mode": "azero-full", "language": "en", "target": "en", "text": "Your mind's not open.", "text_tts": "Your minds not open", "translate": "Your mind's not open.", "translate_tts": "Your minds not open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:48.473", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi there. Yeah, just a just a quick question on.", "text_tts": "", "translate": "Hi there. Yeah, just a just a quick question on.", "translate_tts": "Hi there Yeah just a just a quick question on", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:04.844", "mode": "azero-full", "language": "en", "target": "en", "text": "the auto exposure here. I know you talked about the EV weakness and some of the political headwinds there. But on the autonomous vehicle side, just a look to kind of have you expand a little bit on how that leans on your core competencies of communications and", "text_tts": "ations and", "translate": "the auto exposure here. I know you talked about the EV weakness and some of the political headwinds there. But on the autonomous vehicle side, just a look to kind of have you expand a little bit on how that leans on your core competencies of communications and", "translate_tts": "the auto exposure here I know you talked about the EV weakness and some of the political headwinds there But on the autonomous vehicle side just a look to kind of have you expand a little bit on how that leans on your core competencies of communications and", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:08.677", "mode": "azero-full", "language": "en", "target": "en", "text": "And maybe some color around what that opportunity might look like in the long term and?", "text_tts": "like in the long term and", "translate": "And maybe some color around what that opportunity might look like in the long term and?", "translate_tts": "And maybe some color around what that opportunity might look like in the long term and", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:12.353", "mode": "azero-full", "language": "en", "target": "en", "text": "And how much as a percentage of total orders that is for that business?", "text_tts": "for that business", "translate": "And how much as a percentage of total orders that is for that business?", "translate_tts": "And how much as a percentage of total orders that is for that business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:20.424", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, so thank you. You know, as you rightfully.", "text_tts": "fully", "translate": "Yes, so thank you. You know, as you rightfully.", "translate_tts": "Yes so thank you You know as you rightfully", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:20.583", "mode": "azero-full", "language": "en", "target": "en", "text": "noted.", "text_tts": "noted", "translate": "noted.", "translate_tts": "noted", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:25.868", "mode": "azero-full", "language": "en", "target": "en", "text": "the automotive business and the automotive marketplace is transforming, right? And I think", "text_tts": "ight And I think", "translate": "the automotive business and the automotive marketplace is transforming, right? And I think", "translate_tts": "the automotive business and the automotive marketplace is transforming right And I think", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:31.256", "mode": "azero-full", "language": "en", "target": "en", "text": "for Keysight, historically, very low exposure in that area. And as we have said before,", "text_tts": "And as we have said before", "translate": "for Keysight, historically, very low exposure in that area. And as we have said before,", "translate_tts": "for Keysight historically very low exposure in that area And as we have said before", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:42.301", "mode": "azero-full", "language": "en", "target": "en", "text": "we had grown the business to five hundred million almost from a very small base. And a big part of that was really manufacturing. One third of the business is manufacturing and productions.", "text_tts": "e business is manufacturing and productions", "translate": "we had grown the business to five hundred million almost from a very small base. And a big part of that was really manufacturing. One third of the business is manufacturing and productions.", "translate_tts": "we had grown the business to five hundred million almost from a very small base And a big part of that was really manufacturing One third of the business is manufacturing and productions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:46.374", "mode": "azero-full", "language": "en", "target": "en", "text": "where we are engaged in the electronics manufacturing of it, and we have a differentiated position there.", "text_tts": "we have a differentiated position there", "translate": "where we are engaged in the electronics manufacturing of it, and we have a differentiated position there.", "translate_tts": "where we are engaged in the electronics manufacturing of it and we have a differentiated position there", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:53.683", "mode": "azero-full", "language": "en", "target": "en", "text": "two thirds of the business, obviously, is all new mobility, EV that Mark Wallace talked about earlier and AV.", "text_tts": "about earlier and AV", "translate": "two thirds of the business, obviously, is all new mobility, EV that Mark Wallace talked about earlier and AV.", "translate_tts": "two thirds of the business obviously is all new mobility EV that Mark Wallace talked about earlier and AV", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:58.958", "mode": "azero-full", "language": "en", "target": "en", "text": "as well. And it's a it's a marketplace that continues to transform on one dimension you have", "text_tts": "on you have", "translate": "as well. And it's a it's a marketplace that continues to transform on one dimension you have", "translate_tts": "as well And its a its a marketplace that continues to transform on one dimension you have", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:08.242", "mode": "azero-full", "language": "en", "target": "en", "text": "Chinese battery call it commoditization pressures that customers are feeling.", "text_tts": "", "translate": "Chinese battery call it commoditization pressures that customers are feeling.", "translate_tts": "Chinese battery call it commoditization pressures that customers are feeling", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:12.470", "mode": "azero-full", "language": "en", "target": "en", "text": "And yet the regulations are on batteries and their safety needs.", "text_tts": "regulations are on batteries and their safety needs", "translate": "And yet the regulations are on batteries and their safety needs.", "translate_tts": "And yet the regulations are on batteries and their safety needs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:15.470", "mode": "azero-full", "language": "en", "target": "en", "text": "dictate more testing there in region.", "text_tts": "sting there in region", "translate": "dictate more testing there in region.", "translate_tts": "dictate more testing there in region", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:25.518", "mode": "azero-full", "language": "en", "target": "en", "text": "And on the other side, I think the commercial ecosystem is starting to engage directly with automakers, and that's what Mark defined as the software defined vehicle opportunity set.", "text_tts": "vehicle opportunity set", "translate": "And on the other side, I think the commercial ecosystem is starting to engage directly with automakers, and that's what Mark defined as the software defined vehicle opportunity set.", "translate_tts": "And on the other side I think the commercial ecosystem is starting to engage directly with automakers and thats what Mark defined as the software defined vehicle opportunity set", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:34.798", "mode": "azero-full", "language": "en", "target": "en", "text": "with silicon software combining and it really plays to Keysight's traditional strength and it's more an extension of what we do for traditional comms customers", "text_tts": "nal comms customers", "translate": "with silicon software combining and it really plays to Keysight's traditional strength and it's more an extension of what we do for traditional comms customers", "translate_tts": "with silicon software combining and it really plays to Keysights traditional strength and its more an extension of what we do for traditional comms customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:48.722", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're able to take those and go to market for them. Mark, anything further? Yes, no, you hit on the last part. I was going to point out that this crosses over many parts of our business going back many years.", "text_tts": "ur business going back many years", "translate": "and we're able to take those and go to market for them. Mark, anything further? Yes, no, you hit on the last part. I was going to point out that this crosses over many parts of our business going back many years.", "translate_tts": "and were able to take those and go to market for them Mark anything further Yes no you hit on the last part I was going to point out that this crosses over many parts of our business going back many years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:52.654", "mode": "azero-full", "language": "en", "target": "en", "text": "from our semiconductor and our ComZDA design tools.", "text_tts": "", "translate": "from our semiconductor and our ComZDA design tools.", "translate_tts": "from our semiconductor and our ComZDA design tools", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:08.496", "mode": "azero-full", "language": "en", "target": "en", "text": "to more and more our security and cyber types of tools that go into these environments with silicon. They obviously leverage our strengths in commercial comms, which we've been capturing for many years with communication standards connected", "text_tts": "many years with communication standards connected", "translate": "to more and more our security and cyber types of tools that go into these environments with silicon. They obviously leverage our strengths in commercial comms, which we've been capturing for many years with communication standards connected", "translate_tts": "to more and more our security and cyber types of tools that go into these environments with silicon They obviously leverage our strengths in commercial comms which weve been capturing for many years with communication standards connected", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:09.547", "mode": "azero-full", "language": "en", "target": "en", "text": "Vehicles to everything.", "text_tts": "to everything", "translate": "Vehicles to everything.", "translate_tts": "Vehicles to everything", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:11.717", "mode": "azero-full", "language": "en", "target": "en", "text": "into the components that are used to", "text_tts": "that are used to", "translate": "into the components that are used to", "translate_tts": "into the components that are used to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:26.344", "mode": "azero-full", "language": "en", "target": "en", "text": "to sense as well as the computational capabilities and the standards that go within the digital standards and the optical standards that go within the vehicle itself. So that's the from radar to connected cars this is crossing over multiple.", "text_tts": "crossing over multiple", "translate": "to sense as well as the computational capabilities and the standards that go within the digital standards and the optical standards that go within the vehicle itself. So that's the from radar to connected cars this is crossing over multiple.", "translate_tts": "to sense as well as the computational capabilities and the standards that go within the digital standards and the optical standards that go within the vehicle itself So thats the from radar to connected cars this is crossing over multiple", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:28.907", "mode": "azero-full", "language": "en", "target": "en", "text": "areas where Keysight has a leadership position.", "text_tts": "eysight has a leadership position", "translate": "areas where Keysight has a leadership position.", "translate_tts": "areas where Keysight has a leadership position", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:32.599", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's why we continue to see such an active customer landscape.", "text_tts": "customer landscape", "translate": "And that's why we continue to see such an active customer landscape.", "translate_tts": "And thats why we continue to see such an active customer landscape", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:48.279", "mode": "azero-full", "language": "en", "target": "en", "text": "That's really helpful. Perfect. Thank you. And then I guess just one last one. I know there was a lot of volatility in the end of July, but just curious on demand trends through maybe the back half of the quarter and early look into", "text_tts": "and early look into", "translate": "That's really helpful. Perfect. Thank you. And then I guess just one last one. I know there was a lot of volatility in the end of July, but just curious on demand trends through maybe the back half of the quarter and early look into", "translate_tts": "Thats really helpful Perfect Thank you And then I guess just one last one I know there was a lot of volatility in the end of July but just curious on demand trends through maybe the back half of the quarter and early look into", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:51.395", "mode": "azero-full", "language": "en", "target": "en", "text": "You know August, you know, was there any material changes or?", "text_tts": "nges or", "translate": "You know August, you know, was there any material changes or?", "translate_tts": "You know August you know was there any material changes or", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:57.585", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, is it just kind of like plodding along or you know any positive negatives that we should be aware of?", "text_tts": "ou know any positive negatives that we should be aware of", "translate": "You know, is it just kind of like plodding along or you know any positive negatives that we should be aware of?", "translate_tts": "You know is it just kind of like plodding along or you know any positive negatives that we should be aware of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jameson (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:05.740", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, we saw ramping in the quarter from month to month, but it wasn't necessarily unusual. We ended our first half in May", "text_tts": "l We ended our first half in May", "translate": "Well, we saw ramping in the quarter from month to month, but it wasn't necessarily unusual. We ended our first half in May", "translate_tts": "Well we saw ramping in the quarter from month to month but it wasnt necessarily unusual We ended our first half in May", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:20.723", "mode": "azero-full", "language": "en", "target": "en", "text": "And that typically pulls some business in because we most of our sellers are on a six month quota, so we had to start a little bit with a depleted funnel, but then we quickly threw that in. As I said, what we've seen throughout the last three months", "text_tts": "said what weve seen throughout the last three months", "translate": "And that typically pulls some business in because we most of our sellers are on a six month quota, so we had to start a little bit with a depleted funnel, but then we quickly threw that in. As I said, what we've seen throughout the last three months", "translate_tts": "And that typically pulls some business in because we most of our sellers are on a six month quota so we had to start a little bit with a depleted funnel but then we quickly threw that in As I said what weve seen throughout the last three months", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:29.769", "mode": "azero-full", "language": "en", "target": "en", "text": "is the positive funnel dynamics, which is more funnel intake and then moving that business through the funnel. So I would say it was a fairly typical seasonality to the quarter and", "text_tts": "fairly typical seasonality to the quarter and", "translate": "is the positive funnel dynamics, which is more funnel intake and then moving that business through the funnel. So I would say it was a fairly typical seasonality to the quarter and", "translate_tts": "is the positive funnel dynamics which is more funnel intake and then moving that business through the funnel So I would say it was a fairly typical seasonality to the quarter and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:30.857", "mode": "azero-full", "language": "en", "target": "en", "text": "We're two weeks into Q four now.", "text_tts": "Q four now", "translate": "We're two weeks into Q four now.", "translate_tts": "Were two weeks into Q four now", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:31.299", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you.", "text_tts": "Great Thank you", "translate": "Great. Thank you.", "translate_tts": "Great Thank you", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:34.708", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you too. Thank you.", "text_tts": "Thank you too Thank you", "translate": "Thank you too. Thank you.", "translate_tts": "Thank you too Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:39.815", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Sameek Chatterjee with JP Morgan.", "text_tts": "from Sameek Chatterjee with JP Morgan", "translate": "Our next question comes from Sameek Chatterjee with JP Morgan.", "translate_tts": "Our next question comes from Sameek Chatterjee with JP Morgan", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:40.350", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, why is that open?", "text_tts": "Yeah why is that open", "translate": "Yeah, why is that open?", "translate_tts": "Yeah why is that open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:45.647", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, this is Priyanka Thafa on for Sonic Chatter G.", "text_tts": "Priyanka Thafa on for Sonic Chatter G", "translate": "Hi, this is Priyanka Thafa on for Sonic Chatter G.", "translate_tts": "Hi this is Priyanka Thafa on for Sonic Chatter G", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:49.066", "mode": "azero-full", "language": "en", "target": "en", "text": "Just one question.", "text_tts": "", "translate": "Just one question.", "translate_tts": "Just one question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:54.526", "mode": "azero-full", "language": "en", "target": "en", "text": "You stated that you have a huge opportunity set because of hyperscaler investments.", "text_tts": "set because of hyperscaler investments", "translate": "You stated that you have a huge opportunity set because of hyperscaler investments.", "translate_tts": "You stated that you have a huge opportunity set because of hyperscaler investments", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:02.535", "mode": "azero-full", "language": "en", "target": "en", "text": "Are these hyperscalers direct customers for test equipment relative to the AI data center equipment testing?", "text_tts": "equipment testing", "translate": "Are these hyperscalers direct customers for test equipment relative to the AI data center equipment testing?", "translate_tts": "Are these hyperscalers direct customers for test equipment relative to the AI data center equipment testing", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:07.735", "mode": "azero-full", "language": "en", "target": "en", "text": "And which kind of areas can you potentially see this exposure to hyperscalers broadening out over time?", "text_tts": "exposure to hyperscalers broadening out over time", "translate": "And which kind of areas can you potentially see this exposure to hyperscalers broadening out over time?", "translate_tts": "And which kind of areas can you potentially see this exposure to hyperscalers broadening out over time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:08.228", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "😊", "events": "🤒🤧😮📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sameek Chatterjee (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:17.101", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Priyanka. So what I stated was obviously the hyperscaler investment in digital infrastructure upgrade", "text_tts": "pgrade", "translate": "Thank you, Priyanka. So what I stated was obviously the hyperscaler investment in digital infrastructure upgrade", "translate_tts": "Thank you Priyanka So what I stated was obviously the hyperscaler investment in digital infrastructure upgrade", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:18.977", "mode": "azero-full", "language": "en", "target": "en", "text": "and the capital equipment being deployed.", "text_tts": "equipment being deployed", "translate": "and the capital equipment being deployed.", "translate_tts": "and the capital equipment being deployed", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:25.831", "mode": "azero-full", "language": "en", "target": "en", "text": "to upgrade their networks to be more AI ready, if you will.", "text_tts": "if you will", "translate": "to upgrade their networks to be more AI ready, if you will.", "translate_tts": "to upgrade their networks to be more AI ready if you will", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:27.555", "mode": "azero-full", "language": "en", "target": "en", "text": "is proliferating to the ecosystem.", "text_tts": "rating to the ecosystem", "translate": "is proliferating to the ecosystem.", "translate_tts": "is proliferating to the ecosystem", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:33.429", "mode": "azero-full", "language": "en", "target": "en", "text": "and the large supply chain and we're benefiting from the manufacturing exposure there. So that was point number one.", "text_tts": "exposure there So that was point number one", "translate": "and the large supply chain and we're benefiting from the manufacturing exposure there. So that was point number one.", "translate_tts": "and the large supply chain and were benefiting from the manufacturing exposure there So that was point number one", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:37.036", "mode": "azero-full", "language": "en", "target": "en", "text": "But we're increasing our exposure, as", "text_tts": "our exposure as", "translate": "But we're increasing our exposure, as", "translate_tts": "But were increasing our exposure as", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:43.796", "mode": "azero-full", "language": "en", "target": "en", "text": "Some of the hyperscalers enter into silicon programs and build their own organic capability that's a growing customer base.", "text_tts": "ts a growing customer base", "translate": "Some of the hyperscalers enter into silicon programs and build their own organic capability that's a growing customer base.", "translate_tts": "Some of the hyperscalers enter into silicon programs and build their own organic capability thats a growing customer base", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:49.256", "mode": "azero-full", "language": "en", "target": "en", "text": "that we're continuing to expand into. We're also participating in consortiums", "text_tts": "re also participating in consortiums", "translate": "that we're continuing to expand into. We're also participating in consortiums", "translate_tts": "that were continuing to expand into Were also participating in consortiums", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:54.844", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, for more open standardization that some of the hyperscalers are leading.", "text_tts": "rscalers are leading", "translate": "You know, for more open standardization that some of the hyperscalers are leading.", "translate_tts": "You know for more open standardization that some of the hyperscalers are leading", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:55.400", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're making a.", "text_tts": "So were making a", "translate": "So we're making a.", "translate_tts": "So were making a", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:58.035", "mode": "azero-full", "language": "en", "target": "en", "text": "growing contribution there and we feel good about", "text_tts": "there and we feel good about", "translate": "growing contribution there and we feel good about", "translate_tts": "growing contribution there and we feel good about", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:02.040", "mode": "azero-full", "language": "en", "target": "en", "text": "our ability to take the physical and protocol layer assets", "text_tts": "layer assets", "translate": "our ability to take the physical and protocol layer assets", "translate_tts": "our ability to take the physical and protocol layer assets", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:13.022", "mode": "azero-full", "language": "en", "target": "en", "text": "into this marketplace and provide total solutions for customers, not only in traditional areas you would expect us to in computation or connectivity", "text_tts": "or connectivity", "translate": "into this marketplace and provide total solutions for customers, not only in traditional areas you would expect us to in computation or connectivity", "translate_tts": "into this marketplace and provide total solutions for customers not only in traditional areas you would expect us to in computation or connectivity", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:14.269", "mode": "azero-full", "language": "en", "target": "en", "text": "but also into emulating.", "text_tts": "emulating", "translate": "but also into emulating.", "translate_tts": "but also into emulating", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:18.486", "mode": "azero-full", "language": "en", "target": "en", "text": "training and inference schemes so that AI can scale effectively.", "text_tts": "ffectively", "translate": "training and inference schemes so that AI can scale effectively.", "translate_tts": "training and inference schemes so that AI can scale effectively", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:22.225", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:24.129", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:29.997", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you all for your questions.", "text_tts": "Thank you all for your questions", "translate": "Thank you all for your questions.", "translate_tts": "Thank you all for your questions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:33.062", "mode": "azero-full", "language": "en", "target": "en", "text": "That concludes our Q and A session for today.", "text_tts": "Q and A session for today", "translate": "That concludes our Q and A session for today.", "translate_tts": "That concludes our Q and A session for today", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:36.122", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to turn the call back to Jason Carey for any closing remarks.", "text_tts": "back to Jason Carey for any closing remarks", "translate": "I would like to turn the call back to Jason Carey for any closing remarks.", "translate_tts": "I would like to turn the call back to Jason Carey for any closing remarks", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Sierra)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:46.691", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, thanks, Sierra, and thanks everyone for joining us today. We look forward to seeing you at the upcoming conferences this quarter and have a great day.", "text_tts": "and have a great day", "translate": "Well, thanks, Sierra, and thanks everyone for joining us today. We look forward to seeing you at the upcoming conferences this quarter and have a great day.", "translate_tts": "Well thanks Sierra and thanks everyone for joining us today We look forward to seeing you at the upcoming conferences this quarter and have a great day", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:51.424", "mode": "azero-full", "language": "en", "target": "en", "text": "This concludes our conference call.", "text_tts": "This concludes our conference call", "translate": "This concludes our conference call.", "translate_tts": "This concludes our conference call", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:52.417", "mode": "azero-full", "language": "en", "target": "en", "text": "You may now disconnect.", "text_tts": "You may now disconnect", "translate": "You may now disconnect.", "translate_tts": "You may now disconnect", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:54.303", "mode": "azero-full", "language": "en", "target": "en", "text": "p p p pccccccccccccccccccccccccccccccccccccccc", "text_tts": "p p p pccccccccccccccccccccccccccccccccccccccc", "translate": "p p p pccccccccccccccccccccccccccccccccccccccc", "translate_tts": "p p p pccccccccccccccccccccccccccccccccccccccc", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "4c89027d-19ef-482a-9378-1bbc6fd454cc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "System", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/Keysight_Technologies_(NYSE_KEYS)_-_Q4_2024_Earnings_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/Keysight_Technologies_(NYSE_KEYS)_-_Q4_2024_Earnings_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..284781c2ab41873e0bd062c83b0feb9c0821941b --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/Keysight_Technologies_(NYSE_KEYS)_-_Q4_2024_Earnings_Call_Emotion.txt @@ -0,0 +1,476 @@ +{"timestamp": "2025-07-17 04:08:27.663", "mode": "azero-full", "language": "en", "target": "en", "text": "Good day, ladies and gentlemen, and welcome to the Keysight Technologies Fiscal Fourth Quarter twenty twenty four Earnings Conference Call.", "text_tts": "er twenty twenty four Earnings Conference Call", "translate": "Good day, ladies and gentlemen, and welcome to the Keysight Technologies Fiscal Fourth Quarter twenty twenty four Earnings Conference Call.", "translate_tts": "Good day ladies and gentlemen and welcome to the Keysight Technologies Fiscal Fourth Quarter twenty twenty four Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Joel)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:30.611", "mode": "azero-full", "language": "en", "target": "en", "text": "My name is Joel and I will be your lead operator today.", "text_tts": "today", "translate": "My name is Joel and I will be your lead operator today.", "translate_tts": "My name is Joel and I will be your lead operator today", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Joel)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:35.517", "mode": "azero-full", "language": "en", "target": "en", "text": "If at any time during the conference, you need to reach an operator, please dial Star Zero.", "text_tts": "an operator please dial Star Zero", "translate": "If at any time during the conference, you need to reach an operator, please dial Star Zero.", "translate_tts": "If at any time during the conference you need to reach an operator please dial Star Zero", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Joel)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:41.247", "mode": "azero-full", "language": "en", "target": "en", "text": "This call is being recorded today, Tuesday, november nineteenth, twenty twenty four at one thirty PM Pacific time.", "text_tts": "enty four at one thirty PM Pacific time", "translate": "This call is being recorded today, Tuesday, november nineteenth, twenty twenty four at one thirty PM Pacific time.", "translate_tts": "This call is being recorded today Tuesday november nineteenth twenty twenty four at one thirty PM Pacific time", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Joel)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:46.134", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to hand the call over to Paulina Sims, Director of Investor Relations.", "text_tts": "irector of Investor Relations", "translate": "I would now like to hand the call over to Paulina Sims, Director of Investor Relations.", "translate_tts": "I would now like to hand the call over to Paulina Sims Director of Investor Relations", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator (Joel)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:47.068", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead, Miss Simms.", "text_tts": "Please go ahead Miss Simms", "translate": "Please go ahead, Miss Simms.", "translate_tts": "Please go ahead Miss Simms", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:55.527", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and welcome, everyone, to Keysight's Fourth Quarter Earnings Conference Call for Fiscal Year twenty twenty four.", "text_tts": "Year twenty twenty four", "translate": "Thank you, and welcome, everyone, to Keysight's Fourth Quarter Earnings Conference Call for Fiscal Year twenty twenty four.", "translate_tts": "Thank you and welcome everyone to Keysights Fourth Quarter Earnings Conference Call for Fiscal Year twenty twenty four", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:03.522", "mode": "azero-full", "language": "en", "target": "en", "text": "Joining me are Keysight's president and CEO, Satish Dana Shakaran, and our CFO, Neil Doherty.", "text_tts": "na Shakaran and our CFO Neil Doherty", "translate": "Joining me are Keysight's president and CEO, Satish Dana Shakaran, and our CFO, Neil Doherty.", "translate_tts": "Joining me are Keysights president and CEO Satish Dana Shakaran and our CFO Neil Doherty", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:08.857", "mode": "azero-full", "language": "en", "target": "en", "text": "In the Q and A session, we will be joined by Chief Customer Officer, Mark Wallace.", "text_tts": "oined by Chief Customer Officer Mark Wallace", "translate": "In the Q and A session, we will be joined by Chief Customer Officer, Mark Wallace.", "translate_tts": "In the Q and A session we will be joined by Chief Customer Officer Mark Wallace", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:22.666", "mode": "azero-full", "language": "en", "target": "en", "text": "The press release and information to supplement today's discussion are on our website at investor dot keysight dot com comma under Financial Information and Quarterly Reports.", "text_tts": "nformation and Quarterly Reports", "translate": "The press release and information to supplement today's discussion are on our website at investor dot keysight dot com comma under Financial Information and Quarterly Reports.", "translate_tts": "The press release and information to supplement todays discussion are on our website at investor dot keysight dot com comma under Financial Information and Quarterly Reports", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:26.267", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's comments will refer to non GAAP financial measures.", "text_tts": "measures", "translate": "Today's comments will refer to non GAAP financial measures.", "translate_tts": "Todays comments will refer to non GAAP financial measures", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:38.749", "mode": "azero-full", "language": "en", "target": "en", "text": "We will also make reference to core growth, which excludes the impact of currency movements and acquisitions or divestitures completed within the last twelve months.", "text_tts": "ithin the last twelve months", "translate": "We will also make reference to core growth, which excludes the impact of currency movements and acquisitions or divestitures completed within the last twelve months.", "translate_tts": "We will also make reference to core growth which excludes the impact of currency movements and acquisitions or divestitures completed within the last twelve months", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:45.918", "mode": "azero-full", "language": "en", "target": "en", "text": "The most directly comparable GAAP financial metrics and reconciliations are on our website.", "text_tts": "s are on our website", "translate": "The most directly comparable GAAP financial metrics and reconciliations are on our website.", "translate_tts": "The most directly comparable GAAP financial metrics and reconciliations are on our website", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:51.760", "mode": "azero-full", "language": "en", "target": "en", "text": "and all comparisons are on a year over year basis, unless otherwise noted.", "text_tts": "year basis unless otherwise noted", "translate": "and all comparisons are on a year over year basis, unless otherwise noted.", "translate_tts": "and all comparisons are on a year over year basis unless otherwise noted", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:05.744", "mode": "azero-full", "language": "en", "target": "en", "text": "We will make forward looking statements about the financial performance of the company on today's call. These statements are subject to risks and uncertainties and are only valid as of today.", "text_tts": "as of today", "translate": "We will make forward looking statements about the financial performance of the company on today's call. These statements are subject to risks and uncertainties and are only valid as of today.", "translate_tts": "We will make forward looking statements about the financial performance of the company on todays call These statements are subject to risks and uncertainties and are only valid as of today", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:13.298", "mode": "azero-full", "language": "en", "target": "en", "text": "We assume no obligation to update them and encourage you to review our recent SEC filings", "text_tts": "filings", "translate": "We assume no obligation to update them and encourage you to review our recent SEC filings", "translate_tts": "We assume no obligation to update them and encourage you to review our recent SEC filings", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:16.771", "mode": "azero-full", "language": "en", "target": "en", "text": "for a more complete view of these risks and other factors.", "text_tts": "te view of these risks and other factors", "translate": "for a more complete view of these risks and other factors.", "translate_tts": "for a more complete view of these risks and other factors", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:17.434", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly.", "text_tts": "Lastly", "translate": "Lastly.", "translate_tts": "Lastly", "is_final": false, "emotion": "😊", "events": "🏠🔊👩📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:24.950", "mode": "azero-full", "language": "en", "target": "en", "text": "Management is scheduled to participate in upcoming investor conferences hosted by Wells Fargo and Barclays.", "text_tts": "ences hosted by Wells Fargo and Barclays", "translate": "Management is scheduled to participate in upcoming investor conferences hosted by Wells Fargo and Barclays.", "translate_tts": "Management is scheduled to participate in upcoming investor conferences hosted by Wells Fargo and Barclays", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:28.354", "mode": "azero-full", "language": "en", "target": "en", "text": "And now I will turn the call over to Satish.", "text_tts": "to Satish", "translate": "And now I will turn the call over to Satish.", "translate_tts": "And now I will turn the call over to Satish", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:32.027", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon, everyone, and thank you for joining us today.", "text_tts": "us today", "translate": "Good afternoon, everyone, and thank you for joining us today.", "translate_tts": "Good afternoon everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:35.481", "mode": "azero-full", "language": "en", "target": "en", "text": "My comments will focus on three key headlines.", "text_tts": "will focus on three key headlines", "translate": "My comments will focus on three key headlines.", "translate_tts": "My comments will focus on three key headlines", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:35.946", "mode": "azero-full", "language": "en", "target": "en", "text": "First.", "text_tts": "First", "translate": "First.", "translate_tts": "First", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:37.037", "mode": "azero-full", "language": "en", "target": "en", "text": "Keyside executed well.", "text_tts": "well", "translate": "Keyside executed well.", "translate_tts": "Keyside executed well", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:43.251", "mode": "azero-full", "language": "en", "target": "en", "text": "and delivered fourth quarter revenue and earnings per share above the high end of our guidance range,", "text_tts": "the high end of our guidance range", "translate": "and delivered fourth quarter revenue and earnings per share above the high end of our guidance range,", "translate_tts": "and delivered fourth quarter revenue and earnings per share above the high end of our guidance range", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:50.408", "mode": "azero-full", "language": "en", "target": "en", "text": "under market conditions which remain consistent with our expectations. Orders finished slightly above our expectations", "text_tts": "Orders finished slightly above our expectations", "translate": "under market conditions which remain consistent with our expectations. Orders finished slightly above our expectations", "translate_tts": "under market conditions which remain consistent with our expectations Orders finished slightly above our expectations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:54.392", "mode": "azero-full", "language": "en", "target": "en", "text": "and grew one percent year over year and eight percent sequentially.", "text_tts": "sequentially", "translate": "and grew one percent year over year and eight percent sequentially.", "translate_tts": "and grew one percent year over year and eight percent sequentially", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:10:57.180", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by ongoing strength in A. I.", "text_tts": "ongoing strength in A I", "translate": "driven by ongoing strength in A. I.", "translate_tts": "driven by ongoing strength in A I", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:03.444", "mode": "azero-full", "language": "en", "target": "en", "text": "and strong year end bookings in our US Aerospace, Defense and Government business.", "text_tts": "Aerospace Defense and Government business", "translate": "and strong year end bookings in our US Aerospace, Defense and Government business.", "translate_tts": "and strong year end bookings in our US Aerospace Defense and Government business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:03.686", "mode": "azero-full", "language": "en", "target": "en", "text": "Second.", "text_tts": "Second", "translate": "Second.", "translate_tts": "Second", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:13.207", "mode": "azero-full", "language": "en", "target": "en", "text": "Strong execution and cost discipline drove full year revenue of five billion and earnings per share of six dollars twenty seven cents", "text_tts": "nty seven cents", "translate": "Strong execution and cost discipline drove full year revenue of five billion and earnings per share of six dollars twenty seven cents", "translate_tts": "Strong execution and cost discipline drove full year revenue of five billion and earnings per share of six dollars twenty seven cents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:16.781", "mode": "azero-full", "language": "en", "target": "en", "text": "which were down from record highs of twenty twenty three.", "text_tts": "from record highs of twenty twenty three", "translate": "which were down from record highs of twenty twenty three.", "translate_tts": "which were down from record highs of twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:23.237", "mode": "azero-full", "language": "en", "target": "en", "text": "Results were paced by gradual improvement throughout the year with better performance.", "text_tts": "year with better performance", "translate": "Results were paced by gradual improvement throughout the year with better performance.", "translate_tts": "Results were paced by gradual improvement throughout the year with better performance", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:25.083", "mode": "azero-full", "language": "en", "target": "en", "text": "In the second half, as expected.", "text_tts": "half as expected", "translate": "In the second half, as expected.", "translate_tts": "In the second half as expected", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:27.730", "mode": "azero-full", "language": "en", "target": "en", "text": "Under challenging market conditions.", "text_tts": "market conditions", "translate": "Under challenging market conditions.", "translate_tts": "Under challenging market conditions", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:38.206", "mode": "azero-full", "language": "en", "target": "en", "text": "we demonstrated the resilience of our business model by delivering twenty six percent operating profit and over nine hundred million in free cash flow.", "text_tts": "in free cash flow", "translate": "we demonstrated the resilience of our business model by delivering twenty six percent operating profit and over nine hundred million in free cash flow.", "translate_tts": "we demonstrated the resilience of our business model by delivering twenty six percent operating profit and over nine hundred million in free cash flow", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:41.625", "mode": "azero-full", "language": "en", "target": "en", "text": "We also returned approximately fifty percent", "text_tts": "approximately fifty percent", "translate": "We also returned approximately fifty percent", "translate_tts": "We also returned approximately fifty percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:46.242", "mode": "azero-full", "language": "en", "target": "en", "text": "of free cash flow to shareholders through repurchases.", "text_tts": "flow to shareholders through repurchases", "translate": "of free cash flow to shareholders through repurchases.", "translate_tts": "of free cash flow to shareholders through repurchases", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:50.510", "mode": "azero-full", "language": "en", "target": "en", "text": "Third, we progressed our software centric solution strategy", "text_tts": "progressed our software centric solution strategy", "translate": "Third, we progressed our software centric solution strategy", "translate_tts": "Third we progressed our software centric solution strategy", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:53.532", "mode": "azero-full", "language": "en", "target": "en", "text": "by investing to realize organic growth opportunities,", "text_tts": "to realize organic growth opportunities", "translate": "by investing to realize organic growth opportunities,", "translate_tts": "by investing to realize organic growth opportunities", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:56.719", "mode": "azero-full", "language": "en", "target": "en", "text": "through innovation and industry collaborations.", "text_tts": "and industry collaborations", "translate": "through innovation and industry collaborations.", "translate_tts": "through innovation and industry collaborations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:01.070", "mode": "azero-full", "language": "en", "target": "en", "text": "while expanding the breadth of our solutions through selective M and A.", "text_tts": "selective M and A", "translate": "while expanding the breadth of our solutions through selective M and A.", "translate_tts": "while expanding the breadth of our solutions through selective M and A", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:02.471", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look ahead,", "text_tts": "As we look ahead", "translate": "As we look ahead,", "translate_tts": "As we look ahead", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:05.302", "mode": "azero-full", "language": "en", "target": "en", "text": "the strength of our differentiated portfolio,", "text_tts": "our differentiated portfolio", "translate": "the strength of our differentiated portfolio,", "translate_tts": "the strength of our differentiated portfolio", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:07.432", "mode": "azero-full", "language": "en", "target": "en", "text": "Deep engagement with customers.", "text_tts": "ith customers", "translate": "Deep engagement with customers.", "translate_tts": "Deep engagement with customers", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:11.089", "mode": "azero-full", "language": "en", "target": "en", "text": "and the accelerating pace of technology innovation.", "text_tts": "pace of technology innovation", "translate": "and the accelerating pace of technology innovation.", "translate_tts": "and the accelerating pace of technology innovation", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:15.639", "mode": "azero-full", "language": "en", "target": "en", "text": "gives us confidence in our ability to outperform as markets recover.", "text_tts": "markets recover", "translate": "gives us confidence in our ability to outperform as markets recover.", "translate_tts": "gives us confidence in our ability to outperform as markets recover", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:21.532", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's begin with an overview of Keysight's fourth quarter business performance.", "text_tts": "r business performance", "translate": "Now let's begin with an overview of Keysight's fourth quarter business performance.", "translate_tts": "Now lets begin with an overview of Keysights fourth quarter business performance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:33.652", "mode": "azero-full", "language": "en", "target": "en", "text": "Communications Solutions Group revenue was flat year over year and grew six percent sequentially with growth across both commercial communications and aerospace, defense and government.", "text_tts": "nications and aerospace defense and government", "translate": "Communications Solutions Group revenue was flat year over year and grew six percent sequentially with growth across both commercial communications and aerospace, defense and government.", "translate_tts": "Communications Solutions Group revenue was flat year over year and grew six percent sequentially with growth across both commercial communications and aerospace defense and government", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:36.908", "mode": "azero-full", "language": "en", "target": "en", "text": "CSG orders returned to growth for the full year.", "text_tts": "returned to growth for the full year", "translate": "CSG orders returned to growth for the full year.", "translate_tts": "CSG orders returned to growth for the full year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:44.370", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting AI momentum in wireline, stability in wireless and consistent strength in ADG.", "text_tts": "wireless and consistent strength in ADG", "translate": "reflecting AI momentum in wireline, stability in wireless and consistent strength in ADG.", "translate_tts": "reflecting AI momentum in wireline stability in wireless and consistent strength in ADG", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:55.055", "mode": "azero-full", "language": "en", "target": "en", "text": "In wireline markets, demand remains strong due to ongoing expansion in AI data center infrastructure even as telco investments continue to be muted.", "text_tts": "to be muted", "translate": "In wireline markets, demand remains strong due to ongoing expansion in AI data center infrastructure even as telco investments continue to be muted.", "translate_tts": "In wireline markets demand remains strong due to ongoing expansion in AI data center infrastructure even as telco investments continue to be muted", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:00.897", "mode": "azero-full", "language": "en", "target": "en", "text": "As the timeline for eight hundred gig and one point six terabit adoption accelerates,", "text_tts": "one point six terabit adoption accelerates", "translate": "As the timeline for eight hundred gig and one point six terabit adoption accelerates,", "translate_tts": "As the timeline for eight hundred gig and one point six terabit adoption accelerates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:04.510", "mode": "azero-full", "language": "en", "target": "en", "text": "The industry is investing in advanced technologies, including silicon.", "text_tts": "is investing in advanced technologies including silicon", "translate": "The industry is investing in advanced technologies, including silicon.", "translate_tts": "The industry is investing in advanced technologies including silicon", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:05.803", "mode": "azero-full", "language": "en", "target": "en", "text": "Silicon Photonics.", "text_tts": "Silicon Photonics", "translate": "Silicon Photonics.", "translate_tts": "Silicon Photonics", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:06.552", "mode": "azero-full", "language": "en", "target": "en", "text": "Chiplets.", "text_tts": "Chiplets", "translate": "Chiplets.", "translate_tts": "Chiplets", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:10.049", "mode": "azero-full", "language": "en", "target": "en", "text": "and high speed electrical and optical interconnects.", "text_tts": "electrical and optical interconnects", "translate": "and high speed electrical and optical interconnects.", "translate_tts": "and high speed electrical and optical interconnects", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:13.880", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight continued to expand its portfolio of solutions,", "text_tts": "d to expand its portfolio of solutions", "translate": "Keysight continued to expand its portfolio of solutions,", "translate_tts": "Keysight continued to expand its portfolio of solutions", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:18.635", "mode": "azero-full", "language": "en", "target": "en", "text": "across the technology stack to enable customers in both R and D and manufacturing.", "text_tts": "R and D and manufacturing", "translate": "across the technology stack to enable customers in both R and D and manufacturing.", "translate_tts": "across the technology stack to enable customers in both R and D and manufacturing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:21.965", "mode": "azero-full", "language": "en", "target": "en", "text": "At the Open Compute Project in San Jose.", "text_tts": "Compute Project in San Jose", "translate": "At the Open Compute Project in San Jose.", "translate_tts": "At the Open Compute Project in San Jose", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:31.380", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight showcased our newly introduced AI workload and system emulation solution in collaboration with Academia and Hyperscalers.", "text_tts": "collaboration with Academia and Hyperscalers", "translate": "Keysight showcased our newly introduced AI workload and system emulation solution in collaboration with Academia and Hyperscalers.", "translate_tts": "Keysight showcased our newly introduced AI workload and system emulation solution in collaboration with Academia and Hyperscalers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:38.721", "mode": "azero-full", "language": "en", "target": "en", "text": "Our solution provides high fidelity emulation of AI model training and inferencing workloads,", "text_tts": "model training and inferencing workloads", "translate": "Our solution provides high fidelity emulation of AI model training and inferencing workloads,", "translate_tts": "Our solution provides high fidelity emulation of AI model training and inferencing workloads", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:43.934", "mode": "azero-full", "language": "en", "target": "en", "text": "to optimize training time and benchmark AI infrastructure performance.", "text_tts": "performance", "translate": "to optimize training time and benchmark AI infrastructure performance.", "translate_tts": "to optimize training time and benchmark AI infrastructure performance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:46.939", "mode": "azero-full", "language": "en", "target": "en", "text": "at Ecock Conference.", "text_tts": "ck Conference", "translate": "at Ecock Conference.", "translate_tts": "at Ecock Conference", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:48.166", "mode": "azero-full", "language": "en", "target": "en", "text": "Keyside showcased.", "text_tts": "Keyside showcased", "translate": "Keyside showcased.", "translate_tts": "Keyside showcased", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:59.388", "mode": "azero-full", "language": "en", "target": "en", "text": "physical and protocol layer solutions with industry leaders to enable eight hundred gig interoperability with critical optical and electrical interface technologies.", "text_tts": "interface technologies", "translate": "physical and protocol layer solutions with industry leaders to enable eight hundred gig interoperability with critical optical and electrical interface technologies.", "translate_tts": "physical and protocol layer solutions with industry leaders to enable eight hundred gig interoperability with critical optical and electrical interface technologies", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:59.598", "mode": "azero-full", "language": "en", "target": "en", "text": "in wireless.", "text_tts": "in wireless", "translate": "in wireless.", "translate_tts": "in wireless", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:08.112", "mode": "azero-full", "language": "en", "target": "en", "text": "demand was stable as smartphone industry nears the end of its inventory correction and telco CapEx normalizes from peak levels.", "text_tts": "o CapEx normalizes from peak levels", "translate": "demand was stable as smartphone industry nears the end of its inventory correction and telco CapEx normalizes from peak levels.", "translate_tts": "demand was stable as smartphone industry nears the end of its inventory correction and telco CapEx normalizes from peak levels", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:10.882", "mode": "azero-full", "language": "en", "target": "en", "text": "Investment continues in Open RAN,", "text_tts": "pen RAN", "translate": "Investment continues in Open RAN,", "translate_tts": "Investment continues in Open RAN", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:18.924", "mode": "azero-full", "language": "en", "target": "en", "text": "expansion, ongoing standards progression with emphasis on non terrestrial networks and early six G research.", "text_tts": "n terrestrial networks and early six G research", "translate": "expansion, ongoing standards progression with emphasis on non terrestrial networks and early six G research.", "translate_tts": "expansion ongoing standards progression with emphasis on non terrestrial networks and early six G research", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:21.953", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, we announced multiple O RAN", "text_tts": "we announced multiple O RAN", "translate": "This quarter, we announced multiple O RAN", "translate_tts": "This quarter we announced multiple O RAN", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:28.727", "mode": "azero-full", "language": "en", "target": "en", "text": "collaborations with industry leaders such as NTT Docomo, DISH Networks and Pegatron.", "text_tts": "T Docomo DISH Networks and Pegatron", "translate": "collaborations with industry leaders such as NTT Docomo, DISH Networks and Pegatron.", "translate_tts": "collaborations with industry leaders such as NTT Docomo DISH Networks and Pegatron", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:38.207", "mode": "azero-full", "language": "en", "target": "en", "text": "We also collaborated with Qualcomm to establish industry's first end to end interoperability and data connection in the candidate frequency band for six G", "text_tts": "y band for six G", "translate": "We also collaborated with Qualcomm to establish industry's first end to end interoperability and data connection in the candidate frequency band for six G", "translate_tts": "We also collaborated with Qualcomm to establish industrys first end to end interoperability and data connection in the candidate frequency band for six G", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:39.132", "mode": "azero-full", "language": "en", "target": "en", "text": "F. R. three.", "text_tts": "F R three", "translate": "F. R. three.", "translate_tts": "F R three", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:46.562", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also well poised to drive industry innovation forward with our differentiated full stack solutions.", "text_tts": "with our differentiated full stack solutions", "translate": "We're also well poised to drive industry innovation forward with our differentiated full stack solutions.", "translate_tts": "Were also well poised to drive industry innovation forward with our differentiated full stack solutions", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:49.023", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to aerospace, defense and government.", "text_tts": "erospace defense and government", "translate": "Turning to aerospace, defense and government.", "translate_tts": "Turning to aerospace defense and government", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:53.624", "mode": "azero-full", "language": "en", "target": "en", "text": "Stronger than expected seasonality drove orders to an all time high.", "text_tts": "time high", "translate": "Stronger than expected seasonality drove orders to an all time high.", "translate_tts": "Stronger than expected seasonality drove orders to an all time high", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:55.544", "mode": "azero-full", "language": "en", "target": "en", "text": "The funnel of opportunities remains strong.", "text_tts": "remains strong", "translate": "The funnel of opportunities remains strong.", "translate_tts": "The funnel of opportunities remains strong", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:59.944", "mode": "azero-full", "language": "en", "target": "en", "text": "The US defense budget is expected to grow low single digits", "text_tts": "single digits", "translate": "The US defense budget is expected to grow low single digits", "translate_tts": "The US defense budget is expected to grow low single digits", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:05.332", "mode": "azero-full", "language": "en", "target": "en", "text": "while government investment in defense modernization in Europe and Asia is projected to increase.", "text_tts": "Asia is projected to increase", "translate": "while government investment in defense modernization in Europe and Asia is projected to increase.", "translate_tts": "while government investment in defense modernization in Europe and Asia is projected to increase", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:13.640", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer engagements on electromagnetic spectrum operations, radar and advanced communication use cases remains high.", "text_tts": "advanced communication use cases remains high", "translate": "Customer engagements on electromagnetic spectrum operations, radar and advanced communication use cases remains high.", "translate_tts": "Customer engagements on electromagnetic spectrum operations radar and advanced communication use cases remains high", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:22.024", "mode": "azero-full", "language": "en", "target": "en", "text": "Satellite communication investments is expected to continue as more LIOS constellations are launched over the next few years.", "text_tts": "e next few years", "translate": "Satellite communication investments is expected to continue as more LIOS constellations are launched over the next few years.", "translate_tts": "Satellite communication investments is expected to continue as more LIOS constellations are launched over the next few years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:27.349", "mode": "azero-full", "language": "en", "target": "en", "text": "Keyside is capitalizing on the growing investment in defense modernization around the globe.", "text_tts": "defense modernization around the globe", "translate": "Keyside is capitalizing on the growing investment in defense modernization around the globe.", "translate_tts": "Keyside is capitalizing on the growing investment in defense modernization around the globe", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:34.183", "mode": "azero-full", "language": "en", "target": "en", "text": "At the recent European Microwave Conference, we showcased our leading capabilities in phased array,", "text_tts": "leading capabilities in phased array", "translate": "At the recent European Microwave Conference, we showcased our leading capabilities in phased array,", "translate_tts": "At the recent European Microwave Conference we showcased our leading capabilities in phased array", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:37.817", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the air compact antenna design and test.", "text_tts": "compact antenna design and test", "translate": "Over the air compact antenna design and test.", "translate_tts": "Over the air compact antenna design and test", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:39.512", "mode": "azero-full", "language": "en", "target": "en", "text": "in collaboration with analog devices.", "text_tts": "with analog devices", "translate": "in collaboration with analog devices.", "translate_tts": "in collaboration with analog devices", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:44.964", "mode": "azero-full", "language": "en", "target": "en", "text": "We also highlighted our latest flagship performance network analyzer,", "text_tts": "our latest flagship performance network analyzer", "translate": "We also highlighted our latest flagship performance network analyzer,", "translate_tts": "We also highlighted our latest flagship performance network analyzer", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:54.450", "mode": "azero-full", "language": "en", "target": "en", "text": "Its differentiated and industry leading capabilities include wideband, high dynamic range, preselected receivers for faster as parameter measurements.", "text_tts": "for faster as parameter measurements", "translate": "Its differentiated and industry leading capabilities include wideband, high dynamic range, preselected receivers for faster as parameter measurements.", "translate_tts": "Its differentiated and industry leading capabilities include wideband high dynamic range preselected receivers for faster as parameter measurements", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:57.396", "mode": "azero-full", "language": "en", "target": "en", "text": "to enable customers high frequency component designs.", "text_tts": "high frequency component designs", "translate": "to enable customers high frequency component designs.", "translate_tts": "to enable customers high frequency component designs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:05.537", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to Electronic Industrial Solutions Group. Revenue was down year over year as expected but grew mid single digits sequentially.", "text_tts": "but grew mid single digits sequentially", "translate": "Turning to Electronic Industrial Solutions Group. Revenue was down year over year as expected but grew mid single digits sequentially.", "translate_tts": "Turning to Electronic Industrial Solutions Group Revenue was down year over year as expected but grew mid single digits sequentially", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:07.134", "mode": "azero-full", "language": "en", "target": "en", "text": "orders were mixed,", "text_tts": "orders were mixed", "translate": "orders were mixed,", "translate_tts": "orders were mixed", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:10.872", "mode": "azero-full", "language": "en", "target": "en", "text": "With year over year growth in semi and general electronics,", "text_tts": "electronics", "translate": "With year over year growth in semi and general electronics,", "translate_tts": "With year over year growth in semi and general electronics", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:13.334", "mode": "azero-full", "language": "en", "target": "en", "text": "offset by automotive market headwinds.", "text_tts": "automotive market headwinds", "translate": "offset by automotive market headwinds.", "translate_tts": "offset by automotive market headwinds", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:16:19.967", "mode": "azero-full", "language": "en", "target": "en", "text": "In semiconductor, robust demand drove strong order growth for our parametric wafer test solutions.", "text_tts": "our parametric wafer test solutions", "translate": "In semiconductor, robust demand drove strong order growth for our parametric wafer test solutions.", "translate_tts": "In semiconductor robust demand drove strong order growth for our parametric wafer test solutions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:28.450", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw broad based foundry investment to expand capacity and address leading edge applications driven by AI.", "text_tts": "n by AI", "translate": "We saw broad based foundry investment to expand capacity and address leading edge applications driven by AI.", "translate_tts": "We saw broad based foundry investment to expand capacity and address leading edge applications driven by AI", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:36.593", "mode": "azero-full", "language": "en", "target": "en", "text": "This included advanced DRAM technologies such as high bandwidth memory and DDR five as well as silicon photonics.", "text_tts": "l as silicon photonics", "translate": "This included advanced DRAM technologies such as high bandwidth memory and DDR five as well as silicon photonics.", "translate_tts": "This included advanced DRAM technologies such as high bandwidth memory and DDR five as well as silicon photonics", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:41.465", "mode": "azero-full", "language": "en", "target": "en", "text": "enabling further advances in power semiconductor production and efficiency", "text_tts": "advances in power semiconductor production and efficiency", "translate": "enabling further advances in power semiconductor production and efficiency", "translate_tts": "enabling further advances in power semiconductor production and efficiency", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:48.944", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, Keysight introduced an innovative single pass three kV high voltage wafer test solution.", "text_tts": "ution", "translate": "This quarter, Keysight introduced an innovative single pass three kV high voltage wafer test solution.", "translate_tts": "This quarter Keysight introduced an innovative single pass three kV high voltage wafer test solution", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:50.051", "mode": "azero-full", "language": "en", "target": "en", "text": "in automotive.", "text_tts": "in automotive", "translate": "in automotive.", "translate_tts": "in automotive", "is_final": false, "emotion": "😡", "events": "👨📯📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:56.365", "mode": "azero-full", "language": "en", "target": "en", "text": "The industry is facing challenges, and we expect the headwinds to continue in twenty twenty five.", "text_tts": "s to continue in twenty twenty five", "translate": "The industry is facing challenges, and we expect the headwinds to continue in twenty twenty five.", "translate_tts": "The industry is facing challenges and we expect the headwinds to continue in twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:08.575", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, production related demand was sequentially stable while we saw incrementally cautious spending due to slowing EV sales and battery oversupply.", "text_tts": "oversupply", "translate": "This quarter, production related demand was sequentially stable while we saw incrementally cautious spending due to slowing EV sales and battery oversupply.", "translate_tts": "This quarter production related demand was sequentially stable while we saw incrementally cautious spending due to slowing EV sales and battery oversupply", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:10.252", "mode": "azero-full", "language": "en", "target": "en", "text": "But even with near term headwinds.", "text_tts": "with near term headwinds", "translate": "But even with near term headwinds.", "translate_tts": "But even with near term headwinds", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:14.911", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain focused on customers emerging innovation and design needs.", "text_tts": "on customers emerging innovation and design needs", "translate": "We remain focused on customers emerging innovation and design needs.", "translate_tts": "We remain focused on customers emerging innovation and design needs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:23.209", "mode": "azero-full", "language": "en", "target": "en", "text": "Our R and D engagements for software defined vehicle as well as broader electrical and physical design applications remain high.", "text_tts": "gn applications remain high", "translate": "Our R and D engagements for software defined vehicle as well as broader electrical and physical design applications remain high.", "translate_tts": "Our R and D engagements for software defined vehicle as well as broader electrical and physical design applications remain high", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:26.536", "mode": "azero-full", "language": "en", "target": "en", "text": "ESI grew its solution business this year.", "text_tts": "I grew its solution business this year", "translate": "ESI grew its solution business this year.", "translate_tts": "ESI grew its solution business this year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:30.677", "mode": "azero-full", "language": "en", "target": "en", "text": "through steady renewals and new customer additions.", "text_tts": "renewals and new customer additions", "translate": "through steady renewals and new customer additions.", "translate_tts": "through steady renewals and new customer additions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:45.305", "mode": "azero-full", "language": "en", "target": "en", "text": "Over this period, the ESI team also made significant contributions through the use of AI to improve product performance simulations and offering workflow solutions with immersive visualization to validate assembly.", "text_tts": "isualization to validate assembly", "translate": "Over this period, the ESI team also made significant contributions through the use of AI to improve product performance simulations and offering workflow solutions with immersive visualization to validate assembly.", "translate_tts": "Over this period the ESI team also made significant contributions through the use of AI to improve product performance simulations and offering workflow solutions with immersive visualization to validate assembly", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:51.206", "mode": "azero-full", "language": "en", "target": "en", "text": "Servicing. In general electronics, we saw stable manufacturing demand, albeit at lower levels.", "text_tts": "demand albeit at lower levels", "translate": "Servicing. In general electronics, we saw stable manufacturing demand, albeit at lower levels.", "translate_tts": "Servicing In general electronics we saw stable manufacturing demand albeit at lower levels", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:58.462", "mode": "azero-full", "language": "en", "target": "en", "text": "and a modest sequential improvement in consumer and industrial high speed connectivity applications.", "text_tts": "al high speed connectivity applications", "translate": "and a modest sequential improvement in consumer and industrial high speed connectivity applications.", "translate_tts": "and a modest sequential improvement in consumer and industrial high speed connectivity applications", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:10.618", "mode": "azero-full", "language": "en", "target": "en", "text": "Public and private sector investment in support of advanced research and technology workforce development grew this quarter, and digital health application demand was again strong.", "text_tts": "was again strong", "translate": "Public and private sector investment in support of advanced research and technology workforce development grew this quarter, and digital health application demand was again strong.", "translate_tts": "Public and private sector investment in support of advanced research and technology workforce development grew this quarter and digital health application demand was again strong", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:12.163", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to software and services.", "text_tts": "software and services", "translate": "Turning to software and services.", "translate_tts": "Turning to software and services", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:19.157", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenues grew eight percent this quarter and accounted for thirty nine percent of total Keyside revenue.", "text_tts": "ide revenue", "translate": "Revenues grew eight percent this quarter and accounted for thirty nine percent of total Keyside revenue.", "translate_tts": "Revenues grew eight percent this quarter and accounted for thirty nine percent of total Keyside revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:21.571", "mode": "azero-full", "language": "en", "target": "en", "text": "Annual recurring revenue from software and services,", "text_tts": "revenue from software and services", "translate": "Annual recurring revenue from software and services,", "translate_tts": "Annual recurring revenue from software and services", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:23.628", "mode": "azero-full", "language": "en", "target": "en", "text": "also grew sixteen percent.", "text_tts": "sixteen percent", "translate": "also grew sixteen percent.", "translate_tts": "also grew sixteen percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:31.975", "mode": "azero-full", "language": "en", "target": "en", "text": "to approximately one point five billion and accounted for roughly thirty percent of Keyside overall.", "text_tts": "roughly thirty percent of Keyside overall", "translate": "to approximately one point five billion and accounted for roughly thirty percent of Keyside overall.", "translate_tts": "to approximately one point five billion and accounted for roughly thirty percent of Keyside overall", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:44.327", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw solid growth in our design engineering software portfolio in twenty twenty four, reflecting the expansion of virtual prototyping across a broad range of industries.", "text_tts": "broad range of industries", "translate": "We saw solid growth in our design engineering software portfolio in twenty twenty four, reflecting the expansion of virtual prototyping across a broad range of industries.", "translate_tts": "We saw solid growth in our design engineering software portfolio in twenty twenty four reflecting the expansion of virtual prototyping across a broad range of industries", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:55.153", "mode": "azero-full", "language": "en", "target": "en", "text": "As a recognized thought leader in RFEDA, Keysight was selected to lead a US government joint public and private sector effort.", "text_tts": "tor effort", "translate": "As a recognized thought leader in RFEDA, Keysight was selected to lead a US government joint public and private sector effort.", "translate_tts": "As a recognized thought leader in RFEDA Keysight was selected to lead a US government joint public and private sector effort", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:56.242", "mode": "azero-full", "language": "en", "target": "en", "text": "to leverage AI.", "text_tts": "to leverage AI", "translate": "to leverage AI.", "translate_tts": "to leverage AI", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:03.328", "mode": "azero-full", "language": "en", "target": "en", "text": "and machine learning to automate and bring efficiencies to complex RF integrated circuit designs.", "text_tts": "complex RF integrated circuit designs", "translate": "and machine learning to automate and bring efficiencies to complex RF integrated circuit designs.", "translate_tts": "and machine learning to automate and bring efficiencies to complex RF integrated circuit designs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:20.133", "mode": "azero-full", "language": "en", "target": "en", "text": "In summary, Keysight has continued to sustain strategic progress and momentum through the downturn. The flexibility and discipline of our operating model has proven our ability to deliver strong financial results and healthy cash flows.", "text_tts": "r strong financial results and healthy cash flows", "translate": "In summary, Keysight has continued to sustain strategic progress and momentum through the downturn. The flexibility and discipline of our operating model has proven our ability to deliver strong financial results and healthy cash flows.", "translate_tts": "In summary Keysight has continued to sustain strategic progress and momentum through the downturn The flexibility and discipline of our operating model has proven our ability to deliver strong financial results and healthy cash flows", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:23.178", "mode": "azero-full", "language": "en", "target": "en", "text": "In a variety of economic conditions.", "text_tts": "of economic conditions", "translate": "In a variety of economic conditions.", "translate_tts": "In a variety of economic conditions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:28.092", "mode": "azero-full", "language": "en", "target": "en", "text": "We have positioned the business to emerge stronger as markets recover,", "text_tts": "markets recover", "translate": "We have positioned the business to emerge stronger as markets recover,", "translate_tts": "We have positioned the business to emerge stronger as markets recover", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:31.086", "mode": "azero-full", "language": "en", "target": "en", "text": "to capitalize on the opportunities ahead of us,", "text_tts": "ahead of us", "translate": "to capitalize on the opportunities ahead of us,", "translate_tts": "to capitalize on the opportunities ahead of us", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:33.517", "mode": "azero-full", "language": "en", "target": "en", "text": "and to create value for all stakeholders.", "text_tts": "value for all stakeholders", "translate": "and to create value for all stakeholders.", "translate_tts": "and to create value for all stakeholders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:34.134", "mode": "azero-full", "language": "en", "target": "en", "text": "Before I conclude,", "text_tts": "Before I conclude", "translate": "Before I conclude,", "translate_tts": "Before I conclude", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:37.477", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to sincerely thank our employees, once again,", "text_tts": "rely thank our employees once again", "translate": "I'd like to sincerely thank our employees, once again,", "translate_tts": "Id like to sincerely thank our employees once again", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:39.773", "mode": "azero-full", "language": "en", "target": "en", "text": "For all their outstanding contributions.", "text_tts": "r outstanding contributions", "translate": "For all their outstanding contributions.", "translate_tts": "For all their outstanding contributions", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:39.992", "mode": "azero-full", "language": "en", "target": "en", "text": "Commitment.", "text_tts": "Commitment", "translate": "Commitment.", "translate_tts": "Commitment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:42.843", "mode": "azero-full", "language": "en", "target": "en", "text": "and strong track record of execution,", "text_tts": "track record of execution", "translate": "and strong track record of execution,", "translate_tts": "and strong track record of execution", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:47.341", "mode": "azero-full", "language": "en", "target": "en", "text": "under a variety of market conditions. With that, I'll turn it over to Neil.", "text_tts": "turn it over to Neil", "translate": "under a variety of market conditions. With that, I'll turn it over to Neil.", "translate_tts": "under a variety of market conditions With that Ill turn it over to Neil", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:50.141", "mode": "azero-full", "language": "en", "target": "en", "text": "to discuss our financial performance and outlook.", "text_tts": "financial performance and outlook", "translate": "to discuss our financial performance and outlook.", "translate_tts": "to discuss our financial performance and outlook", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:51.612", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Satish, and hello everyone.", "text_tts": "and hello everyone", "translate": "Thank you, Satish, and hello everyone.", "translate_tts": "Thank you Satish and hello everyone", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:02.792", "mode": "azero-full", "language": "en", "target": "en", "text": "Fourth quarter revenue of one billion, two hundred eighty seven million dollars was above the high end of our guidance range and down two percent sign or down five percent sign on a core basis.", "text_tts": "five percent sign on a core basis", "translate": "Fourth quarter revenue of one billion, two hundred eighty seven million dollars was above the high end of our guidance range and down two percent sign or down five percent sign on a core basis.", "translate_tts": "Fourth quarter revenue of one billion two hundred eighty seven million dollars was above the high end of our guidance range and down two percent sign or down five percent sign on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:12.950", "mode": "azero-full", "language": "en", "target": "en", "text": "Orders of one billion, three hundred forty five million dollars were up one percent as reported or down one percent on a core basis.", "text_tts": "reported or down one percent on a core basis", "translate": "Orders of one billion, three hundred forty five million dollars were up one percent as reported or down one percent on a core basis.", "translate_tts": "Orders of one billion three hundred forty five million dollars were up one percent as reported or down one percent on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:18.205", "mode": "azero-full", "language": "en", "target": "en", "text": "Backlog increased fifty three million dollars in the quarter to finish at two point four billion dollars.", "text_tts": "r billion dollars", "translate": "Backlog increased fifty three million dollars in the quarter to finish at two point four billion dollars.", "translate_tts": "Backlog increased fifty three million dollars in the quarter to finish at two point four billion dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:24.614", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking at our operational results for Q four, we reported gross margin of sixty four point five percent.", "text_tts": "gross margin of sixty four point five percent", "translate": "Looking at our operational results for Q four, we reported gross margin of sixty four point five percent.", "translate_tts": "Looking at our operational results for Q four we reported gross margin of sixty four point five percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:29.607", "mode": "azero-full", "language": "en", "target": "en", "text": "Operating expenses of four hundred ninety seven million dollars were up five percent year over year.", "text_tts": "were up five percent year over year", "translate": "Operating expenses of four hundred ninety seven million dollars were up five percent year over year.", "translate_tts": "Operating expenses of four hundred ninety seven million dollars were up five percent year over year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:35.749", "mode": "azero-full", "language": "en", "target": "en", "text": "Q four operating margin was twenty six percent or twenty eight percent on a core basis.", "text_tts": "twenty eight percent on a core basis", "translate": "Q four operating margin was twenty six percent or twenty eight percent on a core basis.", "translate_tts": "Q four operating margin was twenty six percent or twenty eight percent on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:45.585", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to earnings. We achieved two hundred eighty eight million dollars of net income and delivered earnings per share of one dollar sixty five cents.", "text_tts": "xty five cents", "translate": "Turning to earnings. We achieved two hundred eighty eight million dollars of net income and delivered earnings per share of one dollar sixty five cents.", "translate_tts": "Turning to earnings We achieved two hundred eighty eight million dollars of net income and delivered earnings per share of one dollar sixty five cents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:50.179", "mode": "azero-full", "language": "en", "target": "en", "text": "Our weighted average share count for the quarter was one hundred seventy four million shares.", "text_tts": "one hundred seventy four million shares", "translate": "Our weighted average share count for the quarter was one hundred seventy four million shares.", "translate_tts": "Our weighted average share count for the quarter was one hundred seventy four million shares", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:01.438", "mode": "azero-full", "language": "en", "target": "en", "text": "For the full year, Keysight generated revenue of four billion, nine hundred seventy nine million dollars, down nine percent as reported or down twelve percent sign on a core basis.", "text_tts": "n twelve percent sign on a core basis", "translate": "For the full year, Keysight generated revenue of four billion, nine hundred seventy nine million dollars, down nine percent as reported or down twelve percent sign on a core basis.", "translate_tts": "For the full year Keysight generated revenue of four billion nine hundred seventy nine million dollars down nine percent as reported or down twelve percent sign on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:07.131", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross margin was sixty five percent, down sixty basis points versus the prior year.", "text_tts": "basis points versus the prior year", "translate": "Gross margin was sixty five percent, down sixty basis points versus the prior year.", "translate_tts": "Gross margin was sixty five percent down sixty basis points versus the prior year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:22.738", "mode": "azero-full", "language": "en", "target": "en", "text": "We sustained investment in R and D at eight hundred seventy one million dollars or seventeen point five percent of revenue while driving further operating efficiencies in SG and A, which declined seven percent sign, excluding acquisitions.", "text_tts": "ent sign excluding acquisitions", "translate": "We sustained investment in R and D at eight hundred seventy one million dollars or seventeen point five percent of revenue while driving further operating efficiencies in SG and A, which declined seven percent sign, excluding acquisitions.", "translate_tts": "We sustained investment in R and D at eight hundred seventy one million dollars or seventeen point five percent of revenue while driving further operating efficiencies in SG and A which declined seven percent sign excluding acquisitions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:37.718", "mode": "azero-full", "language": "en", "target": "en", "text": "full year core operating margin of twenty six point five percent was down three hundred seventy basis points, continuing to outperform Keysight's down cycle model and demonstrating the financial resilience of the business.", "text_tts": "the financial resilience of the business", "translate": "full year core operating margin of twenty six point five percent was down three hundred seventy basis points, continuing to outperform Keysight's down cycle model and demonstrating the financial resilience of the business.", "translate_tts": "full year core operating margin of twenty six point five percent was down three hundred seventy basis points continuing to outperform Keysights down cycle model and demonstrating the financial resilience of the business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:44.371", "mode": "azero-full", "language": "en", "target": "en", "text": "Net income of one point one billion dollars resulted in earnings per share of six dollars twenty seven cents.", "text_tts": "dollars twenty seven cents", "translate": "Net income of one point one billion dollars resulted in earnings per share of six dollars twenty seven cents.", "translate_tts": "Net income of one point one billion dollars resulted in earnings per share of six dollars twenty seven cents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:45.824", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the performance of our segments.", "text_tts": "of our segments", "translate": "Moving to the performance of our segments.", "translate_tts": "Moving to the performance of our segments", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:51.947", "mode": "azero-full", "language": "en", "target": "en", "text": "The Communication Solutions Group generated fourth quarter revenue of eight hundred ninety four million dollars.", "text_tts": "hundred ninety four million dollars", "translate": "The Communication Solutions Group generated fourth quarter revenue of eight hundred ninety four million dollars.", "translate_tts": "The Communication Solutions Group generated fourth quarter revenue of eight hundred ninety four million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:55.043", "mode": "azero-full", "language": "en", "target": "en", "text": "flat as reported or down two percent on a core basis.", "text_tts": "r down two percent on a core basis", "translate": "flat as reported or down two percent on a core basis.", "translate_tts": "flat as reported or down two percent on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:07.520", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial communications revenue of five hundred ninety one million dollars grew four percent, while Aerospace, Defense and Government revenue of three hundred three million dollars declined six percent sign.", "text_tts": "of three hundred three million dollars declined six percent sign", "translate": "Commercial communications revenue of five hundred ninety one million dollars grew four percent, while Aerospace, Defense and Government revenue of three hundred three million dollars declined six percent sign.", "translate_tts": "Commercial communications revenue of five hundred ninety one million dollars grew four percent while Aerospace Defense and Government revenue of three hundred three million dollars declined six percent sign", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:14.580", "mode": "azero-full", "language": "en", "target": "en", "text": "Altogether, CSG delivered gross margin of sixty seven percent and operating margin of twenty eight percent.", "text_tts": "ty eight percent", "translate": "Altogether, CSG delivered gross margin of sixty seven percent and operating margin of twenty eight percent.", "translate_tts": "Altogether CSG delivered gross margin of sixty seven percent and operating margin of twenty eight percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:22.065", "mode": "azero-full", "language": "en", "target": "en", "text": "The Electronic Industrial Solutions Group generated revenue of three hundred ninety three million dollars, down six percent or eleven percent on a core basis.", "text_tts": "ent or eleven percent on a core basis", "translate": "The Electronic Industrial Solutions Group generated revenue of three hundred ninety three million dollars, down six percent or eleven percent on a core basis.", "translate_tts": "The Electronic Industrial Solutions Group generated revenue of three hundred ninety three million dollars down six percent or eleven percent on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:32.533", "mode": "azero-full", "language": "en", "target": "en", "text": "EISG reported gross margin of fifty eight percent and operating margin of twenty one percent, an increase of approximately one hundred basis points versus the prior quarter.", "text_tts": "ne hundred basis points versus the prior quarter", "translate": "EISG reported gross margin of fifty eight percent and operating margin of twenty one percent, an increase of approximately one hundred basis points versus the prior quarter.", "translate_tts": "EISG reported gross margin of fifty eight percent and operating margin of twenty one percent an increase of approximately one hundred basis points versus the prior quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:33.869", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the balance sheet and cash flow.", "text_tts": "sheet and cash flow", "translate": "Moving to the balance sheet and cash flow.", "translate_tts": "Moving to the balance sheet and cash flow", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:37.620", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the quarter with one point eight billion dollars in cash and cash equivalents.", "text_tts": "rs in cash and cash equivalents", "translate": "We ended the quarter with one point eight billion dollars in cash and cash equivalents.", "translate_tts": "We ended the quarter with one point eight billion dollars in cash and cash equivalents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:44.793", "mode": "azero-full", "language": "en", "target": "en", "text": "generating cash flow from operations of three hundred fifty nine million dollars and free cash flow of three hundred twenty eight million dollars.", "text_tts": "free cash flow of three hundred twenty eight million dollars", "translate": "generating cash flow from operations of three hundred fifty nine million dollars and free cash flow of three hundred twenty eight million dollars.", "translate_tts": "generating cash flow from operations of three hundred fifty nine million dollars and free cash flow of three hundred twenty eight million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:48.326", "mode": "azero-full", "language": "en", "target": "en", "text": "Share repurchases this quarter totaled nine hundred seventy four thousand shares", "text_tts": "ed seventy four thousand shares", "translate": "Share repurchases this quarter totaled nine hundred seventy four thousand shares", "translate_tts": "Share repurchases this quarter totaled nine hundred seventy four thousand shares", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:52.033", "mode": "azero-full", "language": "en", "target": "en", "text": "and an average price per share of approximately one hundred and fifty four dollars.", "text_tts": "nd fifty four dollars", "translate": "and an average price per share of approximately one hundred and fifty four dollars.", "translate_tts": "and an average price per share of approximately one hundred and fifty four dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:54.689", "mode": "azero-full", "language": "en", "target": "en", "text": "for a total consideration of one hundred fifty million dollars.", "text_tts": "on of one hundred fifty million dollars", "translate": "for a total consideration of one hundred fifty million dollars.", "translate_tts": "for a total consideration of one hundred fifty million dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:03.171", "mode": "azero-full", "language": "en", "target": "en", "text": "Full year share repurchases total four hundred thirty nine million dollars or forty nine percent of the nine hundred five million dollars in free cash flow generated this year.", "text_tts": "his year", "translate": "Full year share repurchases total four hundred thirty nine million dollars or forty nine percent of the nine hundred five million dollars in free cash flow generated this year.", "translate_tts": "Full year share repurchases total four hundred thirty nine million dollars or forty nine percent of the nine hundred five million dollars in free cash flow generated this year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:07.709", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to our outlook. We expect the demand environment to remain mixed,", "text_tts": "environment to remain mixed", "translate": "Now turning to our outlook. We expect the demand environment to remain mixed,", "translate_tts": "Now turning to our outlook We expect the demand environment to remain mixed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:12.788", "mode": "azero-full", "language": "en", "target": "en", "text": "and for recovery to occur gradually through the year, barring any further macro degradation.", "text_tts": "barring any further macro degradation", "translate": "and for recovery to occur gradually through the year, barring any further macro degradation.", "translate_tts": "and for recovery to occur gradually through the year barring any further macro degradation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:23.259", "mode": "azero-full", "language": "en", "target": "en", "text": "our base case assumptions for FY twenty five are for revenue growth at the low end of our five percent to seven percent long term target and earnings growth in line with our ten percent sign target.", "text_tts": "rnings growth in line with our ten percent sign target", "translate": "our base case assumptions for FY twenty five are for revenue growth at the low end of our five percent to seven percent long term target and earnings growth in line with our ten percent sign target.", "translate_tts": "our base case assumptions for FY twenty five are for revenue growth at the low end of our five percent to seven percent long term target and earnings growth in line with our ten percent sign target", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:33.860", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, the timing of ESI's annual contract renewals typically results in forty percent to forty five percent of their full year revenue being recognized in our fiscal first quarter.", "text_tts": "ull year revenue being recognized in our fiscal first quarter", "translate": "As a reminder, the timing of ESI's annual contract renewals typically results in forty percent to forty five percent of their full year revenue being recognized in our fiscal first quarter.", "translate_tts": "As a reminder the timing of ESIs annual contract renewals typically results in forty percent to forty five percent of their full year revenue being recognized in our fiscal first quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:38.382", "mode": "azero-full", "language": "en", "target": "en", "text": "with the balance recognized relatively evenly over the remainder of the fiscal year.", "text_tts": "of the fiscal year", "translate": "with the balance recognized relatively evenly over the remainder of the fiscal year.", "translate_tts": "with the balance recognized relatively evenly over the remainder of the fiscal year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:43.491", "mode": "azero-full", "language": "en", "target": "en", "text": "For the rest of the business, we are modeling the typical mid single digit seasonal decline in revenue from Q four to Q one.", "text_tts": "four to Q one", "translate": "For the rest of the business, we are modeling the typical mid single digit seasonal decline in revenue from Q four to Q one.", "translate_tts": "For the rest of the business we are modeling the typical mid single digit seasonal decline in revenue from Q four to Q one", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:57.890", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, we expect first quarter revenue to be in the range of one billion two hundred sixty five million dollars to one billion two hundred eighty five million dollars and Q one earnings per share in the range of one dollar sixty five cents to one dollar seventy one cents.", "text_tts": "ngs per share in the range of one dollar sixty five cents to one dollar seventy one cents", "translate": "As a result, we expect first quarter revenue to be in the range of one billion two hundred sixty five million dollars to one billion two hundred eighty five million dollars and Q one earnings per share in the range of one dollar sixty five cents to one dollar seventy one cents.", "translate_tts": "As a result we expect first quarter revenue to be in the range of one billion two hundred sixty five million dollars to one billion two hundred eighty five million dollars and Q one earnings per share in the range of one dollar sixty five cents to one dollar seventy one cents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:03.499", "mode": "azero-full", "language": "en", "target": "en", "text": "cents based on a weighted diluted share count of approximately one hundred seventy four million shares.", "text_tts": "one hundred seventy four million shares", "translate": "cents based on a weighted diluted share count of approximately one hundred seventy four million shares.", "translate_tts": "cents based on a weighted diluted share count of approximately one hundred seventy four million shares", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:05.644", "mode": "azero-full", "language": "en", "target": "en", "text": "Now a few modeling considerations for the full year.", "text_tts": "ing considerations for the full year", "translate": "Now a few modeling considerations for the full year.", "translate_tts": "Now a few modeling considerations for the full year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:17.706", "mode": "azero-full", "language": "en", "target": "en", "text": "Given the annual ESI contract renewals in Q one, we expect a material sequential decrease in ESI revenue in Q two, and over the same period, we expect a low single digit increase in core Keysight revenue.", "text_tts": "Keysight revenue", "translate": "Given the annual ESI contract renewals in Q one, we expect a material sequential decrease in ESI revenue in Q two, and over the same period, we expect a low single digit increase in core Keysight revenue.", "translate_tts": "Given the annual ESI contract renewals in Q one we expect a material sequential decrease in ESI revenue in Q two and over the same period we expect a low single digit increase in core Keysight revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:23.401", "mode": "azero-full", "language": "en", "target": "en", "text": "At current debt levels, annual interest expense is expected to be approximately seventy million dollars", "text_tts": "to be approximately seventy million dollars", "translate": "At current debt levels, annual interest expense is expected to be approximately seventy million dollars", "translate_tts": "At current debt levels annual interest expense is expected to be approximately seventy million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:32.326", "mode": "azero-full", "language": "en", "target": "en", "text": "Capital expenditures are expected to be approximately one hundred fifty million dollars, and we are modeling a fourteen percent non GAAP effective tax rate for FY twenty five.", "text_tts": "rate for FY twenty five", "translate": "Capital expenditures are expected to be approximately one hundred fifty million dollars, and we are modeling a fourteen percent non GAAP effective tax rate for FY twenty five.", "translate_tts": "Capital expenditures are expected to be approximately one hundred fifty million dollars and we are modeling a fourteen percent non GAAP effective tax rate for FY twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:35.031", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I will now turn it back to Paulina for the Q and A.", "text_tts": "for the Q and A", "translate": "With that, I will now turn it back to Paulina for the Q and A.", "translate_tts": "With that I will now turn it back to Paulina for the Q and A", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:41.677", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Neil. Operator, will you please give the instructions for the Q and A?", "text_tts": "s for the Q and A", "translate": "Thank you, Neil. Operator, will you please give the instructions for the Q and A?", "translate_tts": "Thank you Neil Operator will you please give the instructions for the Q and A", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:48.671", "mode": "azero-full", "language": "en", "target": "en", "text": "Absolutely. Ladies and gentlemen, if you would like to ask a question, press star one.", "text_tts": "ne", "translate": "Absolutely. Ladies and gentlemen, if you would like to ask a question, press star one.", "translate_tts": "Absolutely Ladies and gentlemen if you would like to ask a question press star one", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:52.180", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask that you please limit yourself to one question and one follow up.", "text_tts": "and one follow up", "translate": "We ask that you please limit yourself to one question and one follow up.", "translate_tts": "We ask that you please limit yourself to one question and one follow up", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:55.145", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, press star two.", "text_tts": "question press star two", "translate": "To withdraw your question, press star two.", "translate_tts": "To withdraw your question press star two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:58.151", "mode": "azero-full", "language": "en", "target": "en", "text": "Please hold while we compile the Q and A roster.", "text_tts": "we compile the Q and A roster", "translate": "Please hold while we compile the Q and A roster.", "translate_tts": "Please hold while we compile the Q and A roster", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:06.668", "mode": "azero-full", "language": "en", "target": "en", "text": "The first question comes from the line of Aaron Rakers from Wells Fargo. Your line is now open.", "text_tts": "is now open", "translate": "The first question comes from the line of Aaron Rakers from Wells Fargo. Your line is now open.", "translate_tts": "The first question comes from the line of Aaron Rakers from Wells Fargo Your line is now open", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:19.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Thanks for taking the question and congrats on the results. I guess my first question is I want to ask you about the wireless piece of the business. It seems to be recovering. I think it was kind of", "text_tts": "ss It seems to be recovering I think it was kind of", "translate": "Yes. Thanks for taking the question and congrats on the results. I guess my first question is I want to ask you about the wireless piece of the business. It seems to be recovering. I think it was kind of", "translate_tts": "Yes Thanks for taking the question and congrats on the results I guess my first question is I want to ask you about the wireless piece of the business It seems to be recovering I think it was kind of", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:32.628", "mode": "azero-full", "language": "en", "target": "en", "text": "mid single digit, if I'm correct from the presentation, order growth in the quarter. I'm just curious of how you I guess the past conversations have suggested that's more of a stabilizing business as we move through this year.", "text_tts": "his year", "translate": "mid single digit, if I'm correct from the presentation, order growth in the quarter. I'm just curious of how you I guess the past conversations have suggested that's more of a stabilizing business as we move through this year.", "translate_tts": "mid single digit if Im correct from the presentation order growth in the quarter Im just curious of how you I guess the past conversations have suggested thats more of a stabilizing business as we move through this year", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:34.483", "mode": "azero-full", "language": "en", "target": "en", "text": "Has that started to change? Has your view?", "text_tts": "to change Has your view", "translate": "Has that started to change? Has your view?", "translate_tts": "Has that started to change Has your view", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:43.601", "mode": "azero-full", "language": "en", "target": "en", "text": "of growth kind of recovery in that business started to evolve or deepen as we look through this next fiscal year?", "text_tts": "", "translate": "of growth kind of recovery in that business started to evolve or deepen as we look through this next fiscal year?", "translate_tts": "of growth kind of recovery in that business started to evolve or deepen as we look through this next fiscal year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:51.417", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you, Aaron. Indeed, a good quarter. We executed well and capitalized on the opportunities we saw.", "text_tts": "we saw", "translate": "Yes, thank you, Aaron. Indeed, a good quarter. We executed well and capitalized on the opportunities we saw.", "translate_tts": "Yes thank you Aaron Indeed a good quarter We executed well and capitalized on the opportunities we saw", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:55.203", "mode": "azero-full", "language": "en", "target": "en", "text": "specific to your question on wireless, we continue to", "text_tts": "on wireless we continue to", "translate": "specific to your question on wireless, we continue to", "translate_tts": "specific to your question on wireless we continue to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:00.362", "mode": "azero-full", "language": "en", "target": "en", "text": "feel more confident, I would say, after two quarters where the business has stabilized", "text_tts": "where the business has stabilized", "translate": "feel more confident, I would say, after two quarters where the business has stabilized", "translate_tts": "feel more confident I would say after two quarters where the business has stabilized", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:05.189", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're seeing more strengths on the infrastructure side, where there's more activity", "text_tts": "ture side where theres more activity", "translate": "And we're seeing more strengths on the infrastructure side, where there's more activity", "translate_tts": "And were seeing more strengths on the infrastructure side where theres more activity", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:11.514", "mode": "azero-full", "language": "en", "target": "en", "text": "from customers around OpenRAN and six G Research. So that drives that.", "text_tts": "search So that drives that", "translate": "from customers around OpenRAN and six G Research. So that drives that.", "translate_tts": "from customers around OpenRAN and six G Research So that drives that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:19.733", "mode": "azero-full", "language": "en", "target": "en", "text": "And on the devices side, it's lagging a little bit where customers still continue to be focused on ongoing standards evolutions.", "text_tts": "on ongoing standards evolutions", "translate": "And on the devices side, it's lagging a little bit where customers still continue to be focused on ongoing standards evolutions.", "translate_tts": "And on the devices side its lagging a little bit where customers still continue to be focused on ongoing standards evolutions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:24.770", "mode": "azero-full", "language": "en", "target": "en", "text": "So I mean, at this point, we continue to believe that the business will remain stable.", "text_tts": "that the business will remain stable", "translate": "So I mean, at this point, we continue to believe that the business will remain stable.", "translate_tts": "So I mean at this point we continue to believe that the business will remain stable", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:27.960", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty five. We'll we'll call it when we see it.", "text_tts": "wenty five Well well call it when we see it", "translate": "in twenty five. We'll we'll call it when we see it.", "translate_tts": "in twenty five Well well call it when we see it", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:34.807", "mode": "azero-full", "language": "en", "target": "en", "text": "But we continue to feel good about the ongoing momentum we're seeing in our wireline business,", "text_tts": "e business", "translate": "But we continue to feel good about the ongoing momentum we're seeing in our wireline business,", "translate_tts": "But we continue to feel good about the ongoing momentum were seeing in our wireline business", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:37.098", "mode": "azero-full", "language": "en", "target": "en", "text": "that's driven growth for commercial communications.", "text_tts": "wth for commercial communications", "translate": "that's driven growth for commercial communications.", "translate_tts": "thats driven growth for commercial communications", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:43.415", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. And then as a quick follow up kind of sticking with looking at some of the segments,", "text_tts": "of sticking with looking at some of the segments", "translate": "Yes. And then as a quick follow up kind of sticking with looking at some of the segments,", "translate_tts": "Yes And then as a quick follow up kind of sticking with looking at some of the segments", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:00.200", "mode": "azero-full", "language": "en", "target": "en", "text": "The Aerospace and Defense segment, I'm curious because this question has come up with some investors. It sounds like you're pretty confident that that business continues to progress on the growth profile that you outlined. But have you seen any areas?", "text_tts": "eas", "translate": "The Aerospace and Defense segment, I'm curious because this question has come up with some investors. It sounds like you're pretty confident that that business continues to progress on the growth profile that you outlined. But have you seen any areas?", "translate_tts": "The Aerospace and Defense segment Im curious because this question has come up with some investors It sounds like youre pretty confident that that business continues to progress on the growth profile that you outlined But have you seen any areas", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:01.321", "mode": "azero-full", "language": "en", "target": "en", "text": "A concern or any kind of", "text_tts": "A concern or any kind of", "translate": "A concern or any kind of", "translate_tts": "A concern or any kind of", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:06.427", "mode": "azero-full", "language": "en", "target": "en", "text": "churn in programs, et cetera, around some of the federal dynamics of spend.", "text_tts": "", "translate": "churn in programs, et cetera, around some of the federal dynamics of spend.", "translate_tts": "churn in programs et cetera around some of the federal dynamics of spend", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:08.834", "mode": "azero-full", "language": "en", "target": "en", "text": "Any uncertainties around that that you would point to?", "text_tts": "certainties around that that you would point to", "translate": "Any uncertainties around that that you would point to?", "translate_tts": "Any uncertainties around that that you would point to", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:17.225", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I think Aaron, the long term trajectory of that business is actually the one that", "text_tts": "is actually the one that", "translate": "Yes, I think Aaron, the long term trajectory of that business is actually the one that", "translate_tts": "Yes I think Aaron the long term trajectory of that business is actually the one that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:25.797", "mode": "azero-full", "language": "en", "target": "en", "text": "is easiest to forecast given the budget clarity that typically gets and the priorities that get set both in the US and in allied nations.", "text_tts": "ied nations", "translate": "is easiest to forecast given the budget clarity that typically gets and the priorities that get set both in the US and in allied nations.", "translate_tts": "is easiest to forecast given the budget clarity that typically gets and the priorities that get set both in the US and in allied nations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:31.350", "mode": "azero-full", "language": "en", "target": "en", "text": "And if you look at electromagnetic spectrum operations, space and satellite and other areas,", "text_tts": "and other areas", "translate": "And if you look at electromagnetic spectrum operations, space and satellite and other areas,", "translate_tts": "And if you look at electromagnetic spectrum operations space and satellite and other areas", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:38.195", "mode": "azero-full", "language": "en", "target": "en", "text": "those are the areas where defense modernization investments are moving to, and we feel good about our position.", "text_tts": "our position", "translate": "those are the areas where defense modernization investments are moving to, and we feel good about our position.", "translate_tts": "those are the areas where defense modernization investments are moving to and we feel good about our position", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:42.965", "mode": "azero-full", "language": "en", "target": "en", "text": "Relative to the year, obviously, orders were slightly down year over year", "text_tts": "over year", "translate": "Relative to the year, obviously, orders were slightly down year over year", "translate_tts": "Relative to the year obviously orders were slightly down year over year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:52.537", "mode": "azero-full", "language": "en", "target": "en", "text": "but off off a record compare from a year ago. And some of the wins that we had were systems wins, which take us a little longer to ship, so you haven't yet seen that", "text_tts": "you havent yet seen that", "translate": "but off off a record compare from a year ago. And some of the wins that we had were systems wins, which take us a little longer to ship, so you haven't yet seen that", "translate_tts": "but off off a record compare from a year ago And some of the wins that we had were systems wins which take us a little longer to ship so you havent yet seen that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:54.273", "mode": "azero-full", "language": "en", "target": "en", "text": "in the revenue line.", "text_tts": "in the revenue line", "translate": "in the revenue line.", "translate_tts": "in the revenue line", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:00.781", "mode": "azero-full", "language": "en", "target": "en", "text": "But as we look ahead, obviously, the short term with the administration change in the US does bring some uncertainties.", "text_tts": "some uncertainties", "translate": "But as we look ahead, obviously, the short term with the administration change in the US does bring some uncertainties.", "translate_tts": "But as we look ahead obviously the short term with the administration change in the US does bring some uncertainties", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:28:05.446", "mode": "azero-full", "language": "en", "target": "en", "text": "But even at times like in twenty sixteen where that happened,", "text_tts": "like in twenty sixteen where that happened", "translate": "But even at times like in twenty sixteen where that happened,", "translate_tts": "But even at times like in twenty sixteen where that happened", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:28:15.146", "mode": "azero-full", "language": "en", "target": "en", "text": "we just had some business more out between quarters. And so we'll monitor the situation, but we feel good about the current situation with regard to our business there.", "text_tts": "current situation with regard to our business there", "translate": "we just had some business more out between quarters. And so we'll monitor the situation, but we feel good about the current situation with regard to our business there.", "translate_tts": "we just had some business more out between quarters And so well monitor the situation but we feel good about the current situation with regard to our business there", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:28:16.817", "mode": "azero-full", "language": "en", "target": "en", "text": "Yup.", "text_tts": "Yup", "translate": "Yup.", "translate_tts": "Yup", "is_final": false, "emotion": "", "events": "📞🌠🥴👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:17.761", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🥴👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:22.943", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:29.165", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Rob Mason with Baird. Your line is now open.", "text_tts": "Your line is now open", "translate": "The next question is from Rob Mason with Baird. Your line is now open.", "translate_tts": "The next question is from Rob Mason with Baird Your line is now open", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:37.734", "mode": "azero-full", "language": "en", "target": "en", "text": "I apologize. The next question is from Tim Wong with Barclays. Your line is now open.", "text_tts": "with Barclays Your line is now open", "translate": "I apologize. The next question is from Tim Wong with Barclays. Your line is now open.", "translate_tts": "I apologize The next question is from Tim Wong with Barclays Your line is now open", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:40.618", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, um.", "text_tts": "Thank you um", "translate": "Thank you, um.", "translate_tts": "Thank you um", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Wong (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:49.682", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, two for me as well. First, could you you mentioned AI leading the strength in wireline, obviously, a lot", "text_tts": "in wireline obviously a lot", "translate": "Yes, two for me as well. First, could you you mentioned AI leading the strength in wireline, obviously, a lot", "translate_tts": "Yes two for me as well First could you you mentioned AI leading the strength in wireline obviously a lot", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Wong (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:51.965", "mode": "azero-full", "language": "en", "target": "en", "text": "going on there a lot of activity. Could you?", "text_tts": "lot of activity Could you", "translate": "going on there a lot of activity. Could you?", "translate_tts": "going on there a lot of activity Could you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Wong (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:05.036", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe expand a little bit on how big that business is getting for you and maybe some examples of newer areas that Keysight is being pulled into because of the move in AI.", "text_tts": "of the move in AI", "translate": "maybe expand a little bit on how big that business is getting for you and maybe some examples of newer areas that Keysight is being pulled into because of the move in AI.", "translate_tts": "maybe expand a little bit on how big that business is getting for you and maybe some examples of newer areas that Keysight is being pulled into because of the move in AI", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Wong (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:11.487", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the second one, I just wanted to follow up on the software services, up to thirty nine percent of", "text_tts": "ne percent of", "translate": "And then the second one, I just wanted to follow up on the software services, up to thirty nine percent of", "translate_tts": "And then the second one I just wanted to follow up on the software services up to thirty nine percent of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Wong (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:17.919", "mode": "azero-full", "language": "en", "target": "en", "text": "revenues here. Maybe just talk a little bit about that evolving part of the business model and how", "text_tts": "del and how", "translate": "revenues here. Maybe just talk a little bit about that evolving part of the business model and how", "translate_tts": "revenues here Maybe just talk a little bit about that evolving part of the business model and how", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Wong (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:28.019", "mode": "azero-full", "language": "en", "target": "en", "text": "how Keyside's going to be able to move that number further and maybe impact on gross margin as that moves higher as well? Thank you.", "text_tts": "ves higher as well Thank you", "translate": "how Keyside's going to be able to move that number further and maybe impact on gross margin as that moves higher as well? Thank you.", "translate_tts": "how Keysides going to be able to move that number further and maybe impact on gross margin as that moves higher as well Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Wong (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:32.432", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Tim. Clearly, the waterline business", "text_tts": "Clearly the waterline business", "translate": "Thank you, Tim. Clearly, the waterline business", "translate_tts": "Thank you Tim Clearly the waterline business", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:42.401", "mode": "azero-full", "language": "en", "target": "en", "text": "has gained momentum this year driven by AI. But this is one of the examples of proof of concepts that I highlighted at Investor Day", "text_tts": "at I highlighted at Investor Day", "translate": "has gained momentum this year driven by AI. But this is one of the examples of proof of concepts that I highlighted at Investor Day", "translate_tts": "has gained momentum this year driven by AI But this is one of the examples of proof of concepts that I highlighted at Investor Day", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:49.007", "mode": "azero-full", "language": "en", "target": "en", "text": "last year. And so we're quite pleased with the way the opportunity has progressed. Our wireline business", "text_tts": "way the opportunity has progressed Our wireline business", "translate": "last year. And so we're quite pleased with the way the opportunity has progressed. Our wireline business", "translate_tts": "last year And so were quite pleased with the way the opportunity has progressed Our wireline business", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:53.543", "mode": "azero-full", "language": "en", "target": "en", "text": "has exceeded over one billion dollars in orders this year, growing at double digit rates.", "text_tts": "rs this year growing at double digit rates", "translate": "has exceeded over one billion dollars in orders this year, growing at double digit rates.", "translate_tts": "has exceeded over one billion dollars in orders this year growing at double digit rates", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:00.994", "mode": "azero-full", "language": "en", "target": "en", "text": "And we service a broad set of customers in that industry, right? You think about silicon designers,", "text_tts": "licon designers", "translate": "And we service a broad set of customers in that industry, right? You think about silicon designers,", "translate_tts": "And we service a broad set of customers in that industry right You think about silicon designers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:01.650", "mode": "azero-full", "language": "en", "target": "en", "text": "system integrators.", "text_tts": "system integrators", "translate": "system integrators.", "translate_tts": "system integrators", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:02.561", "mode": "azero-full", "language": "en", "target": "en", "text": "N E M's.", "text_tts": "N E Ms", "translate": "N E M's.", "translate_tts": "N E Ms", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:07.074", "mode": "azero-full", "language": "en", "target": "en", "text": "hyperscalers and contract manufacturers. So it's actually a broad set of customers.", "text_tts": "set of customers", "translate": "hyperscalers and contract manufacturers. So it's actually a broad set of customers.", "translate_tts": "hyperscalers and contract manufacturers So its actually a broad set of customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:13.018", "mode": "azero-full", "language": "en", "target": "en", "text": "But what's driving the activity in AI right now is actually a concentrated set of.", "text_tts": "is actually a concentrated set of", "translate": "But what's driving the activity in AI right now is actually a concentrated set of.", "translate_tts": "But whats driving the activity in AI right now is actually a concentrated set of", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:16.871", "mode": "azero-full", "language": "en", "target": "en", "text": "customers from hyperscalers that are investing in", "text_tts": "hyperscalers that are investing in", "translate": "customers from hyperscalers that are investing in", "translate_tts": "customers from hyperscalers that are investing in", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:21.269", "mode": "azero-full", "language": "en", "target": "en", "text": "in large infrastructure upgrades. So that's the effort.", "text_tts": "infrastructure upgrades So thats the effort", "translate": "in large infrastructure upgrades. So that's the effort.", "translate_tts": "in large infrastructure upgrades So thats the effort", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:25.443", "mode": "azero-full", "language": "en", "target": "en", "text": "And the supply chain right now continues to be constrained. So the investments are being made", "text_tts": "ed So the investments are being made", "translate": "And the supply chain right now continues to be constrained. So the investments are being made", "translate_tts": "And the supply chain right now continues to be constrained So the investments are being made", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:27.285", "mode": "azero-full", "language": "en", "target": "en", "text": "to unlock the supply chain, to enable", "text_tts": "supply chain to enable", "translate": "to unlock the supply chain, to enable", "translate_tts": "to unlock the supply chain to enable", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:30.099", "mode": "azero-full", "language": "en", "target": "en", "text": "the scale to build.", "text_tts": "the scale to build", "translate": "the scale to build.", "translate_tts": "the scale to build", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:36.688", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we're involved in that. We're capitalizing on that. But as we think about the future, we participated in some", "text_tts": "we participated in some", "translate": "And so we're involved in that. We're capitalizing on that. But as we think about the future, we participated in some", "translate_tts": "And so were involved in that Were capitalizing on that But as we think about the future we participated in some", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:44.225", "mode": "azero-full", "language": "en", "target": "en", "text": "forums like the OCP and ecoc earlier this year, and you can start to see the scale expand. It's not yet reflected in the results yet.", "text_tts": "in the results yet", "translate": "forums like the OCP and ecoc earlier this year, and you can start to see the scale expand. It's not yet reflected in the results yet.", "translate_tts": "forums like the OCP and ecoc earlier this year and you can start to see the scale expand Its not yet reflected in the results yet", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:46.000", "mode": "azero-full", "language": "en", "target": "en", "text": "but we start to build scale around", "text_tts": "build scale around", "translate": "but we start to build scale around", "translate_tts": "but we start to build scale around", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:53.035", "mode": "azero-full", "language": "en", "target": "en", "text": "compute, whether it's centralized or at the edge, power and terminal being very big issues for companies.", "text_tts": "or companies", "translate": "compute, whether it's centralized or at the edge, power and terminal being very big issues for companies.", "translate_tts": "compute whether its centralized or at the edge power and terminal being very big issues for companies", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:58.993", "mode": "azero-full", "language": "en", "target": "en", "text": "networking technologies are being adopted, maybe even faster than they were being adopted before this.", "text_tts": "n they were being adopted before this", "translate": "networking technologies are being adopted, maybe even faster than they were being adopted before this.", "translate_tts": "networking technologies are being adopted maybe even faster than they were being adopted before this", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:00.334", "mode": "azero-full", "language": "en", "target": "en", "text": "AI became a big trend.", "text_tts": "AI became a big trend", "translate": "AI became a big trend.", "translate_tts": "AI became a big trend", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:06.396", "mode": "azero-full", "language": "en", "target": "en", "text": "And our opportunities we're excited about are not just in the physical layer, but in the protocol layer.", "text_tts": "physical layer but in the protocol layer", "translate": "And our opportunities we're excited about are not just in the physical layer, but in the protocol layer.", "translate_tts": "And our opportunities were excited about are not just in the physical layer but in the protocol layer", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:07.954", "mode": "azero-full", "language": "en", "target": "en", "text": "allowing customers to emulate", "text_tts": "to emulate", "translate": "allowing customers to emulate", "translate_tts": "allowing customers to emulate", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:11.446", "mode": "azero-full", "language": "en", "target": "en", "text": "how traffic flows through an AI infrastructure,", "text_tts": "s through an AI infrastructure", "translate": "how traffic flows through an AI infrastructure,", "translate_tts": "how traffic flows through an AI infrastructure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:13.746", "mode": "azero-full", "language": "en", "target": "en", "text": "and therefore, optimize your investment. So", "text_tts": "optimize your investment So", "translate": "and therefore, optimize your investment. So", "translate_tts": "and therefore optimize your investment So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:18.408", "mode": "azero-full", "language": "en", "target": "en", "text": "we're pretty excited about the opportunities long term here. And", "text_tts": "d", "translate": "we're pretty excited about the opportunities long term here. And", "translate_tts": "were pretty excited about the opportunities long term here And", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:19.973", "mode": "azero-full", "language": "en", "target": "en", "text": "capitalizing on the near term struck.", "text_tts": "near term struck", "translate": "capitalizing on the near term struck.", "translate_tts": "capitalizing on the near term struck", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:26.827", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. And then as it relates to software and services, obviously continuing to see a nice mix shift", "text_tts": "continuing to see a nice mix shift", "translate": "Yes. And then as it relates to software and services, obviously continuing to see a nice mix shift", "translate_tts": "Yes And then as it relates to software and services obviously continuing to see a nice mix shift", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:29.211", "mode": "azero-full", "language": "en", "target": "en", "text": "towards those portions of our business.", "text_tts": "s of our business", "translate": "towards those portions of our business.", "translate_tts": "towards those portions of our business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:34.885", "mode": "azero-full", "language": "en", "target": "en", "text": "And as I think a part of your question addressed gross margin,", "text_tts": "stion addressed gross margin", "translate": "And as I think a part of your question addressed gross margin,", "translate_tts": "And as I think a part of your question addressed gross margin", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:49.351", "mode": "azero-full", "language": "en", "target": "en", "text": "The software portions of those businesses are accretive to Keysight's average gross margin. The services portions are slightly dilutive to Keysight's average gross margin. But overall, both the service business has a lower expense structure.", "text_tts": "cture", "translate": "The software portions of those businesses are accretive to Keysight's average gross margin. The services portions are slightly dilutive to Keysight's average gross margin. But overall, both the service business has a lower expense structure.", "translate_tts": "The software portions of those businesses are accretive to Keysights average gross margin The services portions are slightly dilutive to Keysights average gross margin But overall both the service business has a lower expense structure", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:52.850", "mode": "azero-full", "language": "en", "target": "en", "text": "Both contribute nicely to profitability when you think about it from the operating margin line.", "text_tts": "from the operating margin line", "translate": "Both contribute nicely to profitability when you think about it from the operating margin line.", "translate_tts": "Both contribute nicely to profitability when you think about it from the operating margin line", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:56.440", "mode": "azero-full", "language": "en", "target": "en", "text": "And then Tim, I would just add, this is Mark. As far as the expansion", "text_tts": "expansion", "translate": "And then Tim, I would just add, this is Mark. As far as the expansion", "translate_tts": "And then Tim I would just add this is Mark As far as the expansion", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:04.469", "mode": "azero-full", "language": "en", "target": "en", "text": "it's we've shown that it's more resilient to the current macro. Customers continue to invest in new methods", "text_tts": "ue to invest in new methods", "translate": "it's we've shown that it's more resilient to the current macro. Customers continue to invest in new methods", "translate_tts": "its weve shown that its more resilient to the current macro Customers continue to invest in new methods", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:13.607", "mode": "azero-full", "language": "en", "target": "en", "text": "shifting left on virtual simulation and emulation of their systems to help reduce costs and increase efficiencies, and we're seeing that.", "text_tts": "ncrease efficiencies and were seeing that", "translate": "shifting left on virtual simulation and emulation of their systems to help reduce costs and increase efficiencies, and we're seeing that.", "translate_tts": "shifting left on virtual simulation and emulation of their systems to help reduce costs and increase efficiencies and were seeing that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:14.909", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the second part, of course, is", "text_tts": "of course is", "translate": "And then the second part, of course, is", "translate_tts": "And then the second part of course is", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:23.848", "mode": "azero-full", "language": "en", "target": "en", "text": "the further leverage of some of our new assets, like ESI, being exposed to more of our customers in different regions, the US", "text_tts": "ent regions the US", "translate": "the further leverage of some of our new assets, like ESI, being exposed to more of our customers in different regions, the US", "translate_tts": "the further leverage of some of our new assets like ESI being exposed to more of our customers in different regions the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:31.891", "mode": "azero-full", "language": "en", "target": "en", "text": "for aerospace defense parts of Asia with the broad Keysight footprint in those regions, we see that as a driver for additional growth as we go forward.", "text_tts": "er for additional growth as we go forward", "translate": "for aerospace defense parts of Asia with the broad Keysight footprint in those regions, we see that as a driver for additional growth as we go forward.", "translate_tts": "for aerospace defense parts of Asia with the broad Keysight footprint in those regions we see that as a driver for additional growth as we go forward", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:33.402", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thank you.", "text_tts": "Okay thank you", "translate": "Okay, thank you.", "translate_tts": "Okay thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:35.871", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Tim.", "text_tts": "Thank you Tim", "translate": "Thank you, Tim.", "translate_tts": "Thank you Tim", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:40.843", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:47.551", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Rob Jamison with Vertical Research Partners. Your line is now open.", "text_tts": "Research Partners Your line is now open", "translate": "The next question is from Rob Jamison with Vertical Research Partners. Your line is now open.", "translate_tts": "The next question is from Rob Jamison with Vertical Research Partners Your line is now open", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:55.584", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, congrats on the quarter. Just a couple of quick ones for me. Just first on", "text_tts": "irst on", "translate": "Hey guys, congrats on the quarter. Just a couple of quick ones for me. Just first on", "translate_tts": "Hey guys congrats on the quarter Just a couple of quick ones for me Just first on", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:10.735", "mode": "azero-full", "language": "en", "target": "en", "text": "On the communications business, just what kind of benefit could we see from bead funding just in second half of twenty five? I mean, is there much benefit there if that funding does get actually released and finally comes to fruition? And then I guess also", "text_tts": "o", "translate": "On the communications business, just what kind of benefit could we see from bead funding just in second half of twenty five? I mean, is there much benefit there if that funding does get actually released and finally comes to fruition? And then I guess also", "translate_tts": "On the communications business just what kind of benefit could we see from bead funding just in second half of twenty five I mean is there much benefit there if that funding does get actually released and finally comes to fruition And then I guess also", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:12.117", "mode": "azero-full", "language": "en", "target": "en", "text": "Potential risk of that you know.", "text_tts": "that you know", "translate": "Potential risk of that you know.", "translate_tts": "Potential risk of that you know", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:18.490", "mode": "azero-full", "language": "en", "target": "en", "text": "being reversed just given some of Trump's advisers at this point that have been anti mead.", "text_tts": "een anti mead", "translate": "being reversed just given some of Trump's advisers at this point that have been anti mead.", "translate_tts": "being reversed just given some of Trumps advisers at this point that have been anti mead", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:18.637", "mode": "azero-full", "language": "en", "target": "en", "text": "funding.", "text_tts": "funding", "translate": "funding.", "translate_tts": "funding", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:29.842", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I think the good thing about Keysight's business model in comms and, in fact, the rest of our business is the broad set of customers we serve.", "text_tts": "omers we serve", "translate": "Yes, I think the good thing about Keysight's business model in comms and, in fact, the rest of our business is the broad set of customers we serve.", "translate_tts": "Yes I think the good thing about Keysights business model in comms and in fact the rest of our business is the broad set of customers we serve", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:35.323", "mode": "azero-full", "language": "en", "target": "en", "text": "that diversity and breadth is a source of great strength during times of change. And so", "text_tts": "strength during times of change And so", "translate": "that diversity and breadth is a source of great strength during times of change. And so", "translate_tts": "that diversity and breadth is a source of great strength during times of change And so", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:42.168", "mode": "azero-full", "language": "en", "target": "en", "text": "while we do pick up some incremental business every year from", "text_tts": "rom", "translate": "while we do pick up some incremental business every year from", "translate_tts": "while we do pick up some incremental business every year from", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:53.423", "mode": "azero-full", "language": "en", "target": "en", "text": "new logos that come up because they're funded directly or indirectly. There are some direct funding from government at times that flows into Open Rand. And we've called some of those wins out and even the Chips Act", "text_tts": "en the Chips Act", "translate": "new logos that come up because they're funded directly or indirectly. There are some direct funding from government at times that flows into Open Rand. And we've called some of those wins out and even the Chips Act", "translate_tts": "new logos that come up because theyre funded directly or indirectly There are some direct funding from government at times that flows into Open Rand And weve called some of those wins out and even the Chips Act", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:56.834", "mode": "azero-full", "language": "en", "target": "en", "text": "But we're not heavily tethered to any one of those things. So I would just say that", "text_tts": "So I would just say that", "translate": "But we're not heavily tethered to any one of those things. So I would just say that", "translate_tts": "But were not heavily tethered to any one of those things So I would just say that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:02.477", "mode": "azero-full", "language": "en", "target": "en", "text": "Those are incremental in some ways, but not as", "text_tts": "", "translate": "Those are incremental in some ways, but not as", "translate_tts": "Those are incremental in some ways but not as", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:09.245", "mode": "azero-full", "language": "en", "target": "en", "text": "as material as maybe the headlines would suggest, especially because we're more involved in the R and D side of", "text_tts": "the R and D side of", "translate": "as material as maybe the headlines would suggest, especially because we're more involved in the R and D side of", "translate_tts": "as material as maybe the headlines would suggest especially because were more involved in the R and D side of", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:20.460", "mode": "azero-full", "language": "en", "target": "en", "text": "of those labs. And so we forgot I think the momentum we see because of our renewed focus on go to market expansion that we had put in place", "text_tts": "put in place", "translate": "of those labs. And so we forgot I think the momentum we see because of our renewed focus on go to market expansion that we had put in place", "translate_tts": "of those labs And so we forgot I think the momentum we see because of our renewed focus on go to market expansion that we had put in place", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:30.191", "mode": "azero-full", "language": "en", "target": "en", "text": "with marketing is the continued attraction of new logos that we see across our business that continues to be the focus for us moving forward as well.", "text_tts": "s moving forward as well", "translate": "with marketing is the continued attraction of new logos that we see across our business that continues to be the focus for us moving forward as well.", "translate_tts": "with marketing is the continued attraction of new logos that we see across our business that continues to be the focus for us moving forward as well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:35.302", "mode": "azero-full", "language": "en", "target": "en", "text": "That's really helpful. I appreciate that. And then I guess just on, you know.", "text_tts": "on you know", "translate": "That's really helpful. I appreciate that. And then I guess just on, you know.", "translate_tts": "Thats really helpful I appreciate that And then I guess just on you know", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:35.581", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "🤢", "events": "🤮👂👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:44.763", "mode": "azero-full", "language": "en", "target": "en", "text": "Just real quick. And just you guys have been dealing with this in one way or another for over eight years. Can you just talk about your previous strategies around?", "text_tts": "bout your previous strategies around", "translate": "Just real quick. And just you guys have been dealing with this in one way or another for over eight years. Can you just talk about your previous strategies around?", "translate_tts": "Just real quick And just you guys have been dealing with this in one way or another for over eight years Can you just talk about your previous strategies around", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:52.576", "mode": "azero-full", "language": "en", "target": "en", "text": "your pivots in the APAC region, just whether it's been Yahweh, ZTE or even the Trump tariffs, just how you've kind of managed that in the past?", "text_tts": "", "translate": "your pivots in the APAC region, just whether it's been Yahweh, ZTE or even the Trump tariffs, just how you've kind of managed that in the past?", "translate_tts": "your pivots in the APAC region just whether its been Yahweh ZTE or even the Trump tariffs just how youve kind of managed that in the past", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Jamison (Vertical Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:00.370", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I would just say, you know, it's probably a question behind the question if I'm.", "text_tts": "m", "translate": "Yeah, I would just say, you know, it's probably a question behind the question if I'm.", "translate_tts": "Yeah I would just say you know its probably a question behind the question if Im", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:06.976", "mode": "azero-full", "language": "en", "target": "en", "text": "if I'm understanding you right, is what are the implications of the US elections and therefore the policy changes that may ensue?", "text_tts": "erefore the policy changes that may ensue", "translate": "if I'm understanding you right, is what are the implications of the US elections and therefore the policy changes that may ensue?", "translate_tts": "if Im understanding you right is what are the implications of the US elections and therefore the policy changes that may ensue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:11.082", "mode": "azero-full", "language": "en", "target": "en", "text": "And so like everybody, we're monitoring three areas, tax, trade", "text_tts": "were monitoring three areas tax trade", "translate": "And so like everybody, we're monitoring three areas, tax, trade", "translate_tts": "And so like everybody were monitoring three areas tax trade", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:17.380", "mode": "azero-full", "language": "en", "target": "en", "text": "both tariffs and trade restrictions, right, as areas. And along with defense spending,", "text_tts": "And along with defense spending", "translate": "both tariffs and trade restrictions, right, as areas. And along with defense spending,", "translate_tts": "both tariffs and trade restrictions right as areas And along with defense spending", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:25.817", "mode": "azero-full", "language": "en", "target": "en", "text": "that might ensue. It would be premature for us to comment on them except to say that we've been pretty agile in", "text_tts": "in", "translate": "that might ensue. It would be premature for us to comment on them except to say that we've been pretty agile in", "translate_tts": "that might ensue It would be premature for us to comment on them except to say that weve been pretty agile in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:29.582", "mode": "azero-full", "language": "en", "target": "en", "text": "and ensuring compliance when there is a new government restriction", "text_tts": "government restriction", "translate": "and ensuring compliance when there is a new government restriction", "translate_tts": "and ensuring compliance when there is a new government restriction", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:33.030", "mode": "azero-full", "language": "en", "target": "en", "text": "and pivoting our sales resources to go after new opportunities.", "text_tts": "sales resources to go after new opportunities", "translate": "and pivoting our sales resources to go after new opportunities.", "translate_tts": "and pivoting our sales resources to go after new opportunities", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:42.396", "mode": "azero-full", "language": "en", "target": "en", "text": "A potential offset could be and again I'm breaking my rule and speculating a little bit is if there were to be tariffs of the orders being discussed.", "text_tts": "g discussed", "translate": "A potential offset could be and again I'm breaking my rule and speculating a little bit is if there were to be tariffs of the orders being discussed.", "translate_tts": "A potential offset could be and again Im breaking my rule and speculating a little bit is if there were to be tariffs of the orders being discussed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:46.517", "mode": "azero-full", "language": "en", "target": "en", "text": "Many companies are looking to north China and to other areas in Southeast Asia.", "text_tts": "nd to other areas in Southeast Asia", "translate": "Many companies are looking to north China and to other areas in Southeast Asia.", "translate_tts": "Many companies are looking to north China and to other areas in Southeast Asia", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:50.994", "mode": "azero-full", "language": "en", "target": "en", "text": "and we remain prepared to capitalize on the opportunities should that occur.", "text_tts": "should that occur", "translate": "and we remain prepared to capitalize on the opportunities should that occur.", "translate_tts": "and we remain prepared to capitalize on the opportunities should that occur", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:58.418", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it, similar to like what we saw with reshoring and everything during supply chain disruptions, the benefit that we saw there.", "text_tts": "he benefit that we saw there", "translate": "Got it, similar to like what we saw with reshoring and everything during supply chain disruptions, the benefit that we saw there.", "translate_tts": "Got it similar to like what we saw with reshoring and everything during supply chain disruptions the benefit that we saw there", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:59.023", "mode": "azero-full", "language": "en", "target": "en", "text": "Exactly.", "text_tts": "Exactly", "translate": "Exactly.", "translate_tts": "Exactly", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:01.942", "mode": "azero-full", "language": "en", "target": "en", "text": "Exactly. Great, great. Thank you very much.", "text_tts": "reat Thank you very much", "translate": "Exactly. Great, great. Thank you very much.", "translate_tts": "Exactly Great great Thank you very much", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:03.800", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:07.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:11.591", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Rob Mason with Baird. Your line is now open.", "text_tts": "Your line is now open", "translate": "The next question is from Rob Mason with Baird. Your line is now open.", "translate_tts": "The next question is from Rob Mason with Baird Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:15.270", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon.", "text_tts": "Good afternoon", "translate": "Good afternoon.", "translate_tts": "Good afternoon", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:20.326", "mode": "azero-full", "language": "en", "target": "en", "text": "And again, nice jump on the quarter. Just with respect to your", "text_tts": "t to your", "translate": "And again, nice jump on the quarter. Just with respect to your", "translate_tts": "And again nice jump on the quarter Just with respect to your", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:22.368", "mode": "azero-full", "language": "en", "target": "en", "text": "thoughts around twenty twenty five revenue.", "text_tts": "enty twenty five revenue", "translate": "thoughts around twenty twenty five revenue.", "translate_tts": "thoughts around twenty twenty five revenue", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:27.479", "mode": "azero-full", "language": "en", "target": "en", "text": "Satisha, I know you covered some of the segments, but just at a high level.", "text_tts": "s but just at a high level", "translate": "Satisha, I know you covered some of the segments, but just at a high level.", "translate_tts": "Satisha I know you covered some of the segments but just at a high level", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:35.753", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, is it fair to think you think all of your major I'll say segments, again, we're talking wireline, wireless,", "text_tts": "", "translate": "I mean, is it fair to think you think all of your major I'll say segments, again, we're talking wireline, wireless,", "translate_tts": "I mean is it fair to think you think all of your major Ill say segments again were talking wireline wireless", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:39.683", "mode": "azero-full", "language": "en", "target": "en", "text": "Automotive, general electronics, some of these verticals.", "text_tts": "electronics some of these verticals", "translate": "Automotive, general electronics, some of these verticals.", "translate_tts": "Automotive general electronics some of these verticals", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:50.166", "mode": "azero-full", "language": "en", "target": "en", "text": "Would all of them have an opportunity to grow in twenty five, do you think within the kind of mid single digit profile that you're talking about? Automotive sound like maybe it was the most challenged, but", "text_tts": "d but", "translate": "Would all of them have an opportunity to grow in twenty five, do you think within the kind of mid single digit profile that you're talking about? Automotive sound like maybe it was the most challenged, but", "translate_tts": "Would all of them have an opportunity to grow in twenty five do you think within the kind of mid single digit profile that youre talking about Automotive sound like maybe it was the most challenged but", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:53.506", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd just like to get your thoughts there around.", "text_tts": "around", "translate": "I'd just like to get your thoughts there around.", "translate_tts": "Id just like to get your thoughts there around", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:59.469", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, that's good. Look, our job number one, Rob was to.", "text_tts": "e Rob was to", "translate": "Yeah, that's good. Look, our job number one, Rob was to.", "translate_tts": "Yeah thats good Look our job number one Rob was to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:02.235", "mode": "azero-full", "language": "en", "target": "en", "text": "stabilize the business and return for order growth.", "text_tts": "and return for order growth", "translate": "stabilize the business and return for order growth.", "translate_tts": "stabilize the business and return for order growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:07.377", "mode": "azero-full", "language": "en", "target": "en", "text": "which we set out as a priority for the second half, and I'm quite pleased that we've executed to that.", "text_tts": "executed to that", "translate": "which we set out as a priority for the second half, and I'm quite pleased that we've executed to that.", "translate_tts": "which we set out as a priority for the second half and Im quite pleased that weve executed to that", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:12.916", "mode": "azero-full", "language": "en", "target": "en", "text": "Now looking at the facts, you'd say CSG has returned to growth.", "text_tts": "SG has returned to growth", "translate": "Now looking at the facts, you'd say CSG has returned to growth.", "translate_tts": "Now looking at the facts youd say CSG has returned to growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:16.504", "mode": "azero-full", "language": "en", "target": "en", "text": "for the full year from an order perspective.", "text_tts": "ar from an order perspective", "translate": "for the full year from an order perspective.", "translate_tts": "for the full year from an order perspective", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:22.581", "mode": "azero-full", "language": "en", "target": "en", "text": "and EISG is yet to do that. So that sort of summarizes the mixed demand environment.", "text_tts": "nd environment", "translate": "and EISG is yet to do that. So that sort of summarizes the mixed demand environment.", "translate_tts": "and EISG is yet to do that So that sort of summarizes the mixed demand environment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:27.398", "mode": "azero-full", "language": "en", "target": "en", "text": "And just projecting forward, we expect continued sort of slow gradual recovery.", "text_tts": "of slow gradual recovery", "translate": "And just projecting forward, we expect continued sort of slow gradual recovery.", "translate_tts": "And just projecting forward we expect continued sort of slow gradual recovery", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:31.011", "mode": "azero-full", "language": "en", "target": "en", "text": "as we move into twenty twenty five. We're not baking in", "text_tts": "into twenty twenty five Were not baking in", "translate": "as we move into twenty twenty five. We're not baking in", "translate_tts": "as we move into twenty twenty five Were not baking in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:33.371", "mode": "azero-full", "language": "en", "target": "en", "text": "in our base case.", "text_tts": "", "translate": "in our base case.", "translate_tts": "in our base case", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:36.334", "mode": "azero-full", "language": "en", "target": "en", "text": "all segments inflecting, and should that happen?", "text_tts": "inflecting and should that happen", "translate": "all segments inflecting, and should that happen?", "translate_tts": "all segments inflecting and should that happen", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:42.957", "mode": "azero-full", "language": "en", "target": "en", "text": "will be prepared to capitalize on it. But our base case that Nils called out in his", "text_tts": "t in his", "translate": "will be prepared to capitalize on it. But our base case that Nils called out in his", "translate_tts": "will be prepared to capitalize on it But our base case that Nils called out in his", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:44.020", "mode": "azero-full", "language": "en", "target": "en", "text": "Outlook section.", "text_tts": "Outlook section", "translate": "Outlook section.", "translate_tts": "Outlook section", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:48.410", "mode": "azero-full", "language": "en", "target": "en", "text": "is for five percent revenue growth and ten percent EPS growth for the year.", "text_tts": "rowth for the year", "translate": "is for five percent revenue growth and ten percent EPS growth for the year.", "translate_tts": "is for five percent revenue growth and ten percent EPS growth for the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:52.221", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, okay, that's helpful.", "text_tts": "thats helpful", "translate": "Yes, okay, that's helpful.", "translate_tts": "Yes okay thats helpful", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊🥴👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:56.342", "mode": "azero-full", "language": "en", "target": "en", "text": "Just as a follow up and maybe this directed to Neil, just", "text_tts": "up and maybe this directed to Neil just", "translate": "Just as a follow up and maybe this directed to Neil, just", "translate_tts": "Just as a follow up and maybe this directed to Neil just", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:58.402", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, with the.", "text_tts": "You know with the", "translate": "You know, with the.", "translate_tts": "You know with the", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:03.390", "mode": "azero-full", "language": "en", "target": "en", "text": "higher ESI revenue in the first quarter, the I would assume that the gross margin", "text_tts": "gross margin", "translate": "higher ESI revenue in the first quarter, the I would assume that the gross margin", "translate_tts": "higher ESI revenue in the first quarter the I would assume that the gross margin", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:06.147", "mode": "azero-full", "language": "en", "target": "en", "text": "will reflect that at least sequentially.", "text_tts": "least sequentially", "translate": "will reflect that at least sequentially.", "translate_tts": "will reflect that at least sequentially", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:38:15.692", "mode": "azero-full", "language": "en", "target": "en", "text": "could you maybe give us a little bit of thoughts around your OpEx as you trend from fourth quarter into first quarter? There's often some", "text_tts": "often some", "translate": "could you maybe give us a little bit of thoughts around your OpEx as you trend from fourth quarter into first quarter? There's often some", "translate_tts": "could you maybe give us a little bit of thoughts around your OpEx as you trend from fourth quarter into first quarter Theres often some", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:38:21.850", "mode": "azero-full", "language": "en", "target": "en", "text": "some resets. I know seasonality as well influences that, but I'm just kind of curious what kind of trajectory OpEx is", "text_tts": "trajectory OpEx is", "translate": "some resets. I know seasonality as well influences that, but I'm just kind of curious what kind of trajectory OpEx is", "translate_tts": "some resets I know seasonality as well influences that but Im just kind of curious what kind of trajectory OpEx is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:38:23.607", "mode": "azero-full", "language": "en", "target": "en", "text": "is on as you enter the new year.", "text_tts": "enter the new year", "translate": "is on as you enter the new year.", "translate_tts": "is on as you enter the new year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:38:39.832", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, let me just touch on a couple of seasonality related comments since you've opened the door to that. I think first of all, as you mentioned with regard to gross margin, with the sizable uptick in ESI revenue, we would expect some gross margin", "text_tts": "ome gross margin", "translate": "Yes, let me just touch on a couple of seasonality related comments since you've opened the door to that. I think first of all, as you mentioned with regard to gross margin, with the sizable uptick in ESI revenue, we would expect some gross margin", "translate_tts": "Yes let me just touch on a couple of seasonality related comments since youve opened the door to that I think first of all as you mentioned with regard to gross margin with the sizable uptick in ESI revenue we would expect some gross margin", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:38:44.403", "mode": "azero-full", "language": "en", "target": "en", "text": "upside, you know, from that business in Q one.", "text_tts": "Q one", "translate": "upside, you know, from that business in Q one.", "translate_tts": "upside you know from that business in Q one", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:38:48.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Similarly though, then as you move from Q one to Q two, you have the reverse effect", "text_tts": "o Q two you have the reverse effect", "translate": "Similarly though, then as you move from Q one to Q two, you have the reverse effect", "translate_tts": "Similarly though then as you move from Q one to Q two you have the reverse effect", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:38:57.290", "mode": "azero-full", "language": "en", "target": "en", "text": "as that revenue comes out of comes out of the model. So just if you put it on one side you got to take it out on the other side.", "text_tts": "other side", "translate": "as that revenue comes out of comes out of the model. So just if you put it on one side you got to take it out on the other side.", "translate_tts": "as that revenue comes out of comes out of the model So just if you put it on one side you got to take it out on the other side", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:39:01.354", "mode": "azero-full", "language": "en", "target": "en", "text": "With regard to OpEx, just reminding you of some things that are kind of the norm for Keysight,", "text_tts": "for Keysight", "translate": "With regard to OpEx, just reminding you of some things that are kind of the norm for Keysight,", "translate_tts": "With regard to OpEx just reminding you of some things that are kind of the norm for Keysight", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:39:11.718", "mode": "azero-full", "language": "en", "target": "en", "text": "We do do salary administration for the entire company here in the first quarter of the year, so that will be impacting the P and L starting essentially now.", "text_tts": "and L starting essentially now", "translate": "We do do salary administration for the entire company here in the first quarter of the year, so that will be impacting the P and L starting essentially now.", "translate_tts": "We do do salary administration for the entire company here in the first quarter of the year so that will be impacting the P and L starting essentially now", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:39:17.787", "mode": "azero-full", "language": "en", "target": "en", "text": "And then as the business inflects from a period of contraction back to a period of growth,", "text_tts": "of growth", "translate": "And then as the business inflects from a period of contraction back to a period of growth,", "translate_tts": "And then as the business inflects from a period of contraction back to a period of growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:39:22.100", "mode": "azero-full", "language": "en", "target": "en", "text": "we have essentially our variable pay programs turning back on", "text_tts": "on", "translate": "we have essentially our variable pay programs turning back on", "translate_tts": "we have essentially our variable pay programs turning back on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:39:23.241", "mode": "azero-full", "language": "en", "target": "en", "text": "which will", "text_tts": "which will", "translate": "which will", "translate_tts": "which will", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:39:27.874", "mode": "azero-full", "language": "en", "target": "en", "text": "increase OpEx here starting in the first half of next year.", "text_tts": "lf of next year", "translate": "increase OpEx here starting in the first half of next year.", "translate_tts": "increase OpEx here starting in the first half of next year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:39:32.708", "mode": "azero-full", "language": "en", "target": "en", "text": "Very good, that's helpful. Thank you.", "text_tts": "Very good thats helpful Thank you", "translate": "Very good, that's helpful. Thank you.", "translate_tts": "Very good thats helpful Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:40.155", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO) & Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:44.832", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Matt Nicknam with Deutsche Bank. Your line is now open.", "text_tts": "tsche Bank Your line is now open", "translate": "The next question is from Matt Nicknam with Deutsche Bank. Your line is now open.", "translate_tts": "The next question is from Matt Nicknam with Deutsche Bank Your line is now open", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:50.461", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, uh, thank you so much for taking the question, um.", "text_tts": "ing the question um", "translate": "Hey guys, uh, thank you so much for taking the question, um.", "translate_tts": "Hey guys uh thank you so much for taking the question um", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:02.708", "mode": "azero-full", "language": "en", "target": "en", "text": "On macro, I'm curious if you can speak to how that backdrop has evolved over the last quarter, because it seems like there's some pockets that are getting better yet. It seems like others like auto that are maybe a little bit softer.", "text_tts": "that are maybe a little bit softer", "translate": "On macro, I'm curious if you can speak to how that backdrop has evolved over the last quarter, because it seems like there's some pockets that are getting better yet. It seems like others like auto that are maybe a little bit softer.", "translate_tts": "On macro Im curious if you can speak to how that backdrop has evolved over the last quarter because it seems like theres some pockets that are getting better yet It seems like others like auto that are maybe a little bit softer", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:04.831", "mode": "azero-full", "language": "en", "target": "en", "text": "Any general commentary on the macro backdrop?", "text_tts": "on the macro backdrop", "translate": "Any general commentary on the macro backdrop?", "translate_tts": "Any general commentary on the macro backdrop", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:06.631", "mode": "azero-full", "language": "en", "target": "en", "text": "You can provide and then.", "text_tts": "You can provide and then", "translate": "You can provide and then.", "translate_tts": "You can provide and then", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:16.322", "mode": "azero-full", "language": "en", "target": "en", "text": "Just as a follow up on Aerospace Defense, can you talk about maybe what changed later in the quarter? You mentioned the very strong closeout to the quarter, particularly around US", "text_tts": "g closeout to the quarter particularly around US", "translate": "Just as a follow up on Aerospace Defense, can you talk about maybe what changed later in the quarter? You mentioned the very strong closeout to the quarter, particularly around US", "translate_tts": "Just as a follow up on Aerospace Defense can you talk about maybe what changed later in the quarter You mentioned the very strong closeout to the quarter particularly around US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:22.606", "mode": "azero-full", "language": "en", "target": "en", "text": "Just curious in terms of what changed and how maybe that's trended into the start of fiscal one Q. Thanks.", "text_tts": "f fiscal one Q Thanks", "translate": "Just curious in terms of what changed and how maybe that's trended into the start of fiscal one Q. Thanks.", "translate_tts": "Just curious in terms of what changed and how maybe thats trended into the start of fiscal one Q Thanks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matt Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:31.873", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Why don't I start by making some comments about macro and then we'll let Mark Wallace make some comments about the broader aerospace defense business.", "text_tts": "broader aerospace defense business", "translate": "Yes. Why don't I start by making some comments about macro and then we'll let Mark Wallace make some comments about the broader aerospace defense business.", "translate_tts": "Yes Why dont I start by making some comments about macro and then well let Mark Wallace make some comments about the broader aerospace defense business", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:35.865", "mode": "azero-full", "language": "en", "target": "en", "text": "So first of all, as Satish mentioned in his prepared comments,", "text_tts": "ments", "translate": "So first of all, as Satish mentioned in his prepared comments,", "translate_tts": "So first of all as Satish mentioned in his prepared comments", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:49.797", "mode": "azero-full", "language": "en", "target": "en", "text": "the results in Q four were marginally better than we expected coming into the quarter. And so I think that's possible. A lot of that strength itself was in aerospace defense, and so Mark will talk about that. But I think as you think about macro changes,", "text_tts": "", "translate": "the results in Q four were marginally better than we expected coming into the quarter. And so I think that's possible. A lot of that strength itself was in aerospace defense, and so Mark will talk about that. But I think as you think about macro changes,", "translate_tts": "the results in Q four were marginally better than we expected coming into the quarter And so I think thats possible A lot of that strength itself was in aerospace defense and so Mark will talk about that But I think as you think about macro changes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:03.465", "mode": "azero-full", "language": "en", "target": "en", "text": "and the previous question alluded to this as well. I think the automotive business is where we're seeing the most pressure, significant pullback in spend around EV development at this point in time, which is impacting that industry pretty significantly.", "text_tts": "that industry pretty significantly", "translate": "and the previous question alluded to this as well. I think the automotive business is where we're seeing the most pressure, significant pullback in spend around EV development at this point in time, which is impacting that industry pretty significantly.", "translate_tts": "and the previous question alluded to this as well I think the automotive business is where were seeing the most pressure significant pullback in spend around EV development at this point in time which is impacting that industry pretty significantly", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:05.831", "mode": "azero-full", "language": "en", "target": "en", "text": "I think if you if you look across", "text_tts": "f you if you look across", "translate": "I think if you if you look across", "translate_tts": "I think if you if you look across", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:07.917", "mode": "azero-full", "language": "en", "target": "en", "text": "broader, strengthened wireline.", "text_tts": "ened wireline", "translate": "broader, strengthened wireline.", "translate_tts": "broader strengthened wireline", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:14.988", "mode": "azero-full", "language": "en", "target": "en", "text": "Stability, maybe not yet a strong catalyst for growth in wireless, but at least stability. Nice.", "text_tts": "", "translate": "Stability, maybe not yet a strong catalyst for growth in wireless, but at least stability. Nice.", "translate_tts": "Stability maybe not yet a strong catalyst for growth in wireless but at least stability Nice", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:16.815", "mode": "azero-full", "language": "en", "target": "en", "text": "forward momentum in aerospace defense.", "text_tts": "n aerospace defense", "translate": "forward momentum in aerospace defense.", "translate_tts": "forward momentum in aerospace defense", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:26.592", "mode": "azero-full", "language": "en", "target": "en", "text": "I think with regard to semi, it's a question of timing. When do I think everybody's optimistic about a turnback on in semi. The question is, when does that really begin in earnest?", "text_tts": "begin in earnest", "translate": "I think with regard to semi, it's a question of timing. When do I think everybody's optimistic about a turnback on in semi. The question is, when does that really begin in earnest?", "translate_tts": "I think with regard to semi its a question of timing When do I think everybodys optimistic about a turnback on in semi The question is when does that really begin in earnest", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:30.537", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the industrial end markets, you know, maybe the biggest question mark.", "text_tts": "iggest question mark", "translate": "And then the industrial end markets, you know, maybe the biggest question mark.", "translate_tts": "And then the industrial end markets you know maybe the biggest question mark", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:36.595", "mode": "azero-full", "language": "en", "target": "en", "text": "because I think some of that is going to be tied to how a lot of that capacity that was put in place", "text_tts": "y that was put in place", "translate": "because I think some of that is going to be tied to how a lot of that capacity that was put in place", "translate_tts": "because I think some of that is going to be tied to how a lot of that capacity that was put in place", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:40.753", "mode": "azero-full", "language": "en", "target": "en", "text": "during the twenty one, twenty two, twenty three supply chain disruptions.", "text_tts": "twenty one twenty two twenty three supply chain disruptions", "translate": "during the twenty one, twenty two, twenty three supply chain disruptions.", "translate_tts": "during the twenty one twenty two twenty three supply chain disruptions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:54.081", "mode": "azero-full", "language": "en", "target": "en", "text": "over what time is that capacity fully absorbed and people start to once again reinvest in manufacturing capacity? So that's kind of how we're thinking through the end markets from a macro perspective. Yes. And Matt, I think the aerospace defense, as Satish talked about, the", "text_tts": "space defense as Satish talked about the", "translate": "over what time is that capacity fully absorbed and people start to once again reinvest in manufacturing capacity? So that's kind of how we're thinking through the end markets from a macro perspective. Yes. And Matt, I think the aerospace defense, as Satish talked about, the", "translate_tts": "over what time is that capacity fully absorbed and people start to once again reinvest in manufacturing capacity So thats kind of how were thinking through the end markets from a macro perspective Yes And Matt I think the aerospace defense as Satish talked about the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:59.569", "mode": "azero-full", "language": "en", "target": "en", "text": "the focus on defense modernization has remained a top priority in the US and Allied nations.", "text_tts": "ied nations", "translate": "the focus on defense modernization has remained a top priority in the US and Allied nations.", "translate_tts": "the focus on defense modernization has remained a top priority in the US and Allied nations", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:10.632", "mode": "azero-full", "language": "en", "target": "en", "text": "We had continuing resolution in the first part of last fiscal year, the government fiscal year twenty four, which put some delays on new program starts. So as we entered into the fourth quarter with the government fiscal year ending September,", "text_tts": "ng September", "translate": "We had continuing resolution in the first part of last fiscal year, the government fiscal year twenty four, which put some delays on new program starts. So as we entered into the fourth quarter with the government fiscal year ending September,", "translate_tts": "We had continuing resolution in the first part of last fiscal year the government fiscal year twenty four which put some delays on new program starts So as we entered into the fourth quarter with the government fiscal year ending September", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:18.790", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw increased spend as we would normally see, which was not certain because of delays in the budgeting process. So that was a big positive.", "text_tts": "was a big positive", "translate": "We saw increased spend as we would normally see, which was not certain because of delays in the budgeting process. So that was a big positive.", "translate_tts": "We saw increased spend as we would normally see which was not certain because of delays in the budgeting process So that was a big positive", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:33.044", "mode": "azero-full", "language": "en", "target": "en", "text": "We see continued investments from the prime contractors as well as the direct government in the US and the prime contractors in Western Europe as well as we've been talking about for many quarters due to the geopolitical situation that continues to unfold. So those", "text_tts": "So those", "translate": "We see continued investments from the prime contractors as well as the direct government in the US and the prime contractors in Western Europe as well as we've been talking about for many quarters due to the geopolitical situation that continues to unfold. So those", "translate_tts": "We see continued investments from the prime contractors as well as the direct government in the US and the prime contractors in Western Europe as well as weve been talking about for many quarters due to the geopolitical situation that continues to unfold So those", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:41.305", "mode": "azero-full", "language": "en", "target": "en", "text": "factors come together. And then, you know, longer term, I think the areas that are promising for us continue to be around EMSO.", "text_tts": "", "translate": "factors come together. And then, you know, longer term, I think the areas that are promising for us continue to be around EMSO.", "translate_tts": "factors come together And then you know longer term I think the areas that are promising for us continue to be around EMSO", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:42.858", "mode": "azero-full", "language": "en", "target": "en", "text": "Space and satellite.", "text_tts": "Space and satellite", "translate": "Space and satellite.", "translate_tts": "Space and satellite", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:51.649", "mode": "azero-full", "language": "en", "target": "en", "text": "And Quantum, with some of the government funded research that's occurring in all parts of the world, continued to offer us opportunities over the coming quarters.", "text_tts": "", "translate": "And Quantum, with some of the government funded research that's occurring in all parts of the world, continued to offer us opportunities over the coming quarters.", "translate_tts": "And Quantum with some of the government funded research thats occurring in all parts of the world continued to offer us opportunities over the coming quarters", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:55.807", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:00.623", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO) & Mark Wallace (Chief Customer Officer)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:05.616", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Samak Tatterji with JP Morgan. Your line is now open.", "text_tts": "Morgan Your line is now open", "translate": "The next question is from Samak Tatterji with JP Morgan. Your line is now open.", "translate_tts": "The next question is from Samak Tatterji with JP Morgan Your line is now open", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:21.379", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for taking my question. I guess for my first one, Satish, if I can go back to your comments earlier about not really embedding sort of inflection in all of the businesses in your five percent sign growth target for fiscal twenty five.", "text_tts": "gn growth target for fiscal twenty five", "translate": "Thanks for taking my question. I guess for my first one, Satish, if I can go back to your comments earlier about not really embedding sort of inflection in all of the businesses in your five percent sign growth target for fiscal twenty five.", "translate_tts": "Thanks for taking my question I guess for my first one Satish if I can go back to your comments earlier about not really embedding sort of inflection in all of the businesses in your five percent sign growth target for fiscal twenty five", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:29.015", "mode": "azero-full", "language": "en", "target": "en", "text": "How should I think about what kind of recovery or what your expectations are embedded in for Semicap and General Electronics?", "text_tts": "p and General Electronics", "translate": "How should I think about what kind of recovery or what your expectations are embedded in for Semicap and General Electronics?", "translate_tts": "How should I think about what kind of recovery or what your expectations are embedded in for Semicap and General Electronics", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:39.184", "mode": "azero-full", "language": "en", "target": "en", "text": "seems like both are a bit mixed in terms of what you're seeing, but if you can just outline how you're thinking about those two areas in particular, and I have a quick follow up after that. Thank you.", "text_tts": "ank you", "translate": "seems like both are a bit mixed in terms of what you're seeing, but if you can just outline how you're thinking about those two areas in particular, and I have a quick follow up after that. Thank you.", "translate_tts": "seems like both are a bit mixed in terms of what youre seeing but if you can just outline how youre thinking about those two areas in particular and I have a quick follow up after that Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:47.648", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Sami. I think for semiconductor fabs, just based on what we're seeing and the pipeline of opportunities we see,", "text_tts": "see", "translate": "Thank you, Sami. I think for semiconductor fabs, just based on what we're seeing and the pipeline of opportunities we see,", "translate_tts": "Thank you Sami I think for semiconductor fabs just based on what were seeing and the pipeline of opportunities we see", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:53.646", "mode": "azero-full", "language": "en", "target": "en", "text": "for our wafer test solutions around silicon photonics and new memory topologies. And", "text_tts": "topologies And", "translate": "for our wafer test solutions around silicon photonics and new memory topologies. And", "translate_tts": "for our wafer test solutions around silicon photonics and new memory topologies And", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:58.062", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the higher voltage types of wafers", "text_tts": "higher voltage types of wafers", "translate": "some of the higher voltage types of wafers", "translate_tts": "some of the higher voltage types of wafers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:00.946", "mode": "azero-full", "language": "en", "target": "en", "text": "I think that strength continues for us.", "text_tts": "strength continues for us", "translate": "I think that strength continues for us.", "translate_tts": "I think that strength continues for us", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:04.964", "mode": "azero-full", "language": "en", "target": "en", "text": "in somewhat a little bit offset by and that's the bigger part of our semi business.", "text_tts": "semi business", "translate": "in somewhat a little bit offset by and that's the bigger part of our semi business.", "translate_tts": "in somewhat a little bit offset by and thats the bigger part of our semi business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:12.592", "mode": "azero-full", "language": "en", "target": "en", "text": "somewhat offset by a slowdown that a number of the semiconductor equipment manufacturers have reported as well. So", "text_tts": "as well So", "translate": "somewhat offset by a slowdown that a number of the semiconductor equipment manufacturers have reported as well. So", "translate_tts": "somewhat offset by a slowdown that a number of the semiconductor equipment manufacturers have reported as well So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:17.543", "mode": "azero-full", "language": "en", "target": "en", "text": "you put that in the mix, we still think semi grows from these levels.", "text_tts": "from these levels", "translate": "you put that in the mix, we still think semi grows from these levels.", "translate_tts": "you put that in the mix we still think semi grows from these levels", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:23.361", "mode": "azero-full", "language": "en", "target": "en", "text": "for us. And again, semiconductor is, as you know, it's roughly ten percent of our total", "text_tts": "ten percent of our total", "translate": "for us. And again, semiconductor is, as you know, it's roughly ten percent of our total", "translate_tts": "for us And again semiconductor is as you know its roughly ten percent of our total", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:25.162", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue at the company level.", "text_tts": "revenue at the company level", "translate": "revenue at the company level.", "translate_tts": "revenue at the company level", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:33.401", "mode": "azero-full", "language": "en", "target": "en", "text": "From a general electronics perspective, what we've started to see and again, one quarter doesn't make a trend, so I just want to caution you", "text_tts": "ution you", "translate": "From a general electronics perspective, what we've started to see and again, one quarter doesn't make a trend, so I just want to caution you", "translate_tts": "From a general electronics perspective what weve started to see and again one quarter doesnt make a trend so I just want to caution you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:36.884", "mode": "azero-full", "language": "en", "target": "en", "text": "But I do think in Q four, we saw stability in manufacturing", "text_tts": "in manufacturing", "translate": "But I do think in Q four, we saw stability in manufacturing", "translate_tts": "But I do think in Q four we saw stability in manufacturing", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:50.848", "mode": "azero-full", "language": "en", "target": "en", "text": "which finally resulted in the underlying strength in research spending around next generation technologies, the broad new customer logo, all of that returned that business to growth. Again, it's just one quarter", "text_tts": "gain its just one quarter", "translate": "which finally resulted in the underlying strength in research spending around next generation technologies, the broad new customer logo, all of that returned that business to growth. Again, it's just one quarter", "translate_tts": "which finally resulted in the underlying strength in research spending around next generation technologies the broad new customer logo all of that returned that business to growth Again its just one quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:57.470", "mode": "azero-full", "language": "en", "target": "en", "text": "But we think that, that stability in manufacturing continues as we move forward as well, which should", "text_tts": "ich should", "translate": "But we think that, that stability in manufacturing continues as we move forward as well, which should", "translate_tts": "But we think that that stability in manufacturing continues as we move forward as well which should", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:05.031", "mode": "azero-full", "language": "en", "target": "en", "text": "which should give some which should return which should put EISG on return to order growth at some point in the year.", "text_tts": "wth at some point in the year", "translate": "which should give some which should return which should put EISG on return to order growth at some point in the year.", "translate_tts": "which should give some which should return which should put EISG on return to order growth at some point in the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:06.913", "mode": "azero-full", "language": "en", "target": "en", "text": "But it's, you know, difficult to call at this point.", "text_tts": "t its you know difficult to call at this point", "translate": "But it's, you know, difficult to call at this point.", "translate_tts": "But its you know difficult to call at this point", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:08.983", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, okay, perfect.", "text_tts": "Okay okay perfect", "translate": "Okay, okay, perfect.", "translate_tts": "Okay okay perfect", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samik Tatterji (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:23.676", "mode": "azero-full", "language": "en", "target": "en", "text": "And if I follow up, maybe this is more for Neil. I think Neil, a question you're getting a lot from investors is when they look at some of your previous margin targets that were a bit more longer term for fiscal twenty six, you're not really that much different at this point.", "text_tts": "different at this point", "translate": "And if I follow up, maybe this is more for Neil. I think Neil, a question you're getting a lot from investors is when they look at some of your previous margin targets that were a bit more longer term for fiscal twenty six, you're not really that much different at this point.", "translate_tts": "And if I follow up maybe this is more for Neil I think Neil a question youre getting a lot from investors is when they look at some of your previous margin targets that were a bit more longer term for fiscal twenty six youre not really that much different at this point", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:45:36.027", "mode": "azero-full", "language": "en", "target": "en", "text": "gross margin perspective where the guidance was sixty six percent to sixty seven percent, but you're significantly at a gap to your operating margin target of thirty one percent to thirty two percent. How should we think about the drivers and", "text_tts": "ty two percent How should we think about the drivers and", "translate": "gross margin perspective where the guidance was sixty six percent to sixty seven percent, but you're significantly at a gap to your operating margin target of thirty one percent to thirty two percent. How should we think about the drivers and", "translate_tts": "gross margin perspective where the guidance was sixty six percent to sixty seven percent but youre significantly at a gap to your operating margin target of thirty one percent to thirty two percent How should we think about the drivers and", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:45:46.170", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of beyond volume leverage, how you're thinking about other drivers that get you closer to that target? Or is there something that sort of needs to be re evaluated relative to those targets?", "text_tts": "luated relative to those targets", "translate": "sort of beyond volume leverage, how you're thinking about other drivers that get you closer to that target? Or is there something that sort of needs to be re evaluated relative to those targets?", "translate_tts": "sort of beyond volume leverage how youre thinking about other drivers that get you closer to that target Or is there something that sort of needs to be re evaluated relative to those targets", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:45:53.684", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I'd say a couple of things. So first of all, I think we're pleased with how gross margins have held up.", "text_tts": "e held up", "translate": "Yes. I'd say a couple of things. So first of all, I think we're pleased with how gross margins have held up.", "translate_tts": "Yes Id say a couple of things So first of all I think were pleased with how gross margins have held up", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:02.414", "mode": "azero-full", "language": "en", "target": "en", "text": "on the downside of the cycle. Obviously, we've gotten some benefit here from the addition of the ESI software business. But even if you will get the core Keysight business,", "text_tts": "will get the core Keysight business", "translate": "on the downside of the cycle. Obviously, we've gotten some benefit here from the addition of the ESI software business. But even if you will get the core Keysight business,", "translate_tts": "on the downside of the cycle Obviously weve gotten some benefit here from the addition of the ESI software business But even if you will get the core Keysight business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:05.258", "mode": "azero-full", "language": "en", "target": "en", "text": "The gross margins have held up pretty well in total.", "text_tts": "total", "translate": "The gross margins have held up pretty well in total.", "translate_tts": "The gross margins have held up pretty well in total", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:09.389", "mode": "azero-full", "language": "en", "target": "en", "text": "on the downside of the cycle. I think when you start to think about", "text_tts": "u start to think about", "translate": "on the downside of the cycle. I think when you start to think about", "translate_tts": "on the downside of the cycle I think when you start to think about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:19.104", "mode": "azero-full", "language": "en", "target": "en", "text": "those targets that we put out sixty six percent, sixty seven percent operating margin targets where, again, we're one hundred fifty, two hundred basis points off of that at current levels.", "text_tts": "y two hundred basis points off of that at current levels", "translate": "those targets that we put out sixty six percent, sixty seven percent operating margin targets where, again, we're one hundred fifty, two hundred basis points off of that at current levels.", "translate_tts": "those targets that we put out sixty six percent sixty seven percent operating margin targets where again were one hundred fifty two hundred basis points off of that at current levels", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:31.159", "mode": "azero-full", "language": "en", "target": "en", "text": "and but we're significantly further off on the operating margin line. I think you need to look at the impact that the acquisitions are having in the short run, where we've made some acquisitions that are accretive to gross margins,", "text_tts": "ve to gross margins", "translate": "and but we're significantly further off on the operating margin line. I think you need to look at the impact that the acquisitions are having in the short run, where we've made some acquisitions that are accretive to gross margins,", "translate_tts": "and but were significantly further off on the operating margin line I think you need to look at the impact that the acquisitions are having in the short run where weve made some acquisitions that are accretive to gross margins", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:38.303", "mode": "azero-full", "language": "en", "target": "en", "text": "but significantly dilutive to operating margins. And I think as we get those businesses integrated and", "text_tts": "integrated and", "translate": "but significantly dilutive to operating margins. And I think as we get those businesses integrated and", "translate_tts": "but significantly dilutive to operating margins And I think as we get those businesses integrated and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:44.240", "mode": "azero-full", "language": "en", "target": "en", "text": "Start to operate them within the greater Keyside operating model, there's going to be opportunity for us.", "text_tts": "y for us", "translate": "Start to operate them within the greater Keyside operating model, there's going to be opportunity for us.", "translate_tts": "Start to operate them within the greater Keyside operating model theres going to be opportunity for us", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:46.745", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive significant profit leverage.", "text_tts": "profit leverage", "translate": "to drive significant profit leverage.", "translate_tts": "to drive significant profit leverage", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:51.319", "mode": "azero-full", "language": "en", "target": "en", "text": "on those acquisitions and start to close that gap on the operating margin side of things.", "text_tts": "the operating margin side of things", "translate": "on those acquisitions and start to close that gap on the operating margin side of things.", "translate_tts": "on those acquisitions and start to close that gap on the operating margin side of things", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:56.670", "mode": "azero-full", "language": "en", "target": "en", "text": "In summary, we remain confident in the long term growth opportunity.", "text_tts": "owth opportunity", "translate": "In summary, we remain confident in the long term growth opportunity.", "translate_tts": "In summary we remain confident in the long term growth opportunity", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:58.472", "mode": "azero-full", "language": "en", "target": "en", "text": "of this business.", "text_tts": "of this business", "translate": "of this business.", "translate_tts": "of this business", "is_final": false, "emotion": "", "events": "📞🌠🥴👂🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:00.826", "mode": "azero-full", "language": "en", "target": "en", "text": "And you've seen when we can deliver about.", "text_tts": "when we can deliver about", "translate": "And you've seen when we can deliver about.", "translate_tts": "And youve seen when we can deliver about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:07.646", "mode": "azero-full", "language": "en", "target": "en", "text": "model growth rates, the sort of earnings power and leverage we have, we continue to operate this business in a disciplined way.", "text_tts": "isciplined way", "translate": "model growth rates, the sort of earnings power and leverage we have, we continue to operate this business in a disciplined way.", "translate_tts": "model growth rates the sort of earnings power and leverage we have we continue to operate this business in a disciplined way", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:10.583", "mode": "azero-full", "language": "en", "target": "en", "text": "to be able to realize those and get us back on track.", "text_tts": "those and get us back on track", "translate": "to be able to realize those and get us back on track.", "translate_tts": "to be able to realize those and get us back on track", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:13.177", "mode": "azero-full", "language": "en", "target": "en", "text": "No.", "text_tts": "No", "translate": "No.", "translate_tts": "No", "is_final": false, "emotion": "😔", "events": "💨💨🤮👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:14.452", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Thanks.", "text_tts": "Thank you Thanks", "translate": "Thank you. Thanks.", "translate_tts": "Thank you Thanks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:16.209", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:18.843", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:23.848", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Amita Marshall with Morgan Stanley. Your line's now open.", "text_tts": "rgan Stanley Your lines now open", "translate": "The next question is from Amita Marshall with Morgan Stanley. Your line's now open.", "translate_tts": "The next question is from Amita Marshall with Morgan Stanley Your lines now open", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Amita Marshall (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:40.692", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, this is Karan on Fermida. Congrats on the quarter. So just starting on the automotive side, clearly you remain quite positive on simulation. But outside of that, are there any other exposures that you have within auto that could cause a pickup in the business?", "text_tts": "at could cause a pickup in the business", "translate": "Hi, this is Karan on Fermida. Congrats on the quarter. So just starting on the automotive side, clearly you remain quite positive on simulation. But outside of that, are there any other exposures that you have within auto that could cause a pickup in the business?", "translate_tts": "Hi this is Karan on Fermida Congrats on the quarter So just starting on the automotive side clearly you remain quite positive on simulation But outside of that are there any other exposures that you have within auto that could cause a pickup in the business", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Amita Marshall (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:44.243", "mode": "azero-full", "language": "en", "target": "en", "text": "Outside of maybe EV sales improving, and then I have a follow up, thank you.", "text_tts": "ank you", "translate": "Outside of maybe EV sales improving, and then I have a follow up, thank you.", "translate_tts": "Outside of maybe EV sales improving and then I have a follow up thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Amita Marshall (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:46.426", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Yeah. So.", "text_tts": "Sure Yeah So", "translate": "Sure. Yeah. So.", "translate_tts": "Sure Yeah So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Amita Marshall (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:53.709", "mode": "azero-full", "language": "en", "target": "en", "text": "there's several parts to automotive. The part that we're seeing the slowdown and project delays is around EV investments that", "text_tts": "around EV investments that", "translate": "there's several parts to automotive. The part that we're seeing the slowdown and project delays is around EV investments that", "translate_tts": "theres several parts to automotive The part that were seeing the slowdown and project delays is around EV investments that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Amita Marshall (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:57.503", "mode": "azero-full", "language": "en", "target": "en", "text": "have been quite robust over the last several years with battery test labs.", "text_tts": "test labs", "translate": "have been quite robust over the last several years with battery test labs.", "translate_tts": "have been quite robust over the last several years with battery test labs", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Amita Marshall (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:04.685", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're seeing a pause in that. We're seeing manufacturing demand also stay lower levels, but that's another part of our business that", "text_tts": "part of our business that", "translate": "So we're seeing a pause in that. We're seeing manufacturing demand also stay lower levels, but that's another part of our business that", "translate_tts": "So were seeing a pause in that Were seeing manufacturing demand also stay lower levels but thats another part of our business that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Amita Marshall (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:08.695", "mode": "azero-full", "language": "en", "target": "en", "text": "as inventories normalize that we should see some increasing", "text_tts": "increasing", "translate": "as inventories normalize that we should see some increasing", "translate_tts": "as inventories normalize that we should see some increasing", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Amita Marshall (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:17.945", "mode": "azero-full", "language": "en", "target": "en", "text": "flow through of manufacturing test for that. The part that's remained steady is the software defined vehicles or the ADAS, the autonomy side", "text_tts": "tonomy side", "translate": "flow through of manufacturing test for that. The part that's remained steady is the software defined vehicles or the ADAS, the autonomy side", "translate_tts": "flow through of manufacturing test for that The part thats remained steady is the software defined vehicles or the ADAS the autonomy side", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Amita Marshall (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:24.275", "mode": "azero-full", "language": "en", "target": "en", "text": "where we have continued innovation, crossing over multiple parts of our business into communications,", "text_tts": "business into communications", "translate": "where we have continued innovation, crossing over multiple parts of our business into communications,", "translate_tts": "where we have continued innovation crossing over multiple parts of our business into communications", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Amita Marshall (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:38.842", "mode": "azero-full", "language": "en", "target": "en", "text": "sensor technology and so forth, and a lot of that is software as well. So there's a lot of work being done in that frame. And the other one that doesn't get as much attention, at least from these calls, but gets a lot of attention on the news is the infrastructure. So the", "text_tts": "s is the infrastructure So the", "translate": "sensor technology and so forth, and a lot of that is software as well. So there's a lot of work being done in that frame. And the other one that doesn't get as much attention, at least from these calls, but gets a lot of attention on the news is the infrastructure. So the", "translate_tts": "sensor technology and so forth and a lot of that is software as well So theres a lot of work being done in that frame And the other one that doesnt get as much attention at least from these calls but gets a lot of attention on the news is the infrastructure So the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Amita Marshall (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:51.577", "mode": "azero-full", "language": "en", "target": "en", "text": "infrastructure and the standards associated with those in every region of the world represents additional opportunities that we're pursuing. So long term drivers of growth, secular drivers around", "text_tts": "d", "translate": "infrastructure and the standards associated with those in every region of the world represents additional opportunities that we're pursuing. So long term drivers of growth, secular drivers around", "translate_tts": "infrastructure and the standards associated with those in every region of the world represents additional opportunities that were pursuing So long term drivers of growth secular drivers around", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Amita Marshall (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:59.010", "mode": "azero-full", "language": "en", "target": "en", "text": "AV, the manufacturing coming back on, new advanced technologies remains an area of focus for us over many years.", "text_tts": "ocus for us over many years", "translate": "AV, the manufacturing coming back on, new advanced technologies remains an area of focus for us over many years.", "translate_tts": "AV the manufacturing coming back on new advanced technologies remains an area of focus for us over many years", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Amita Marshall (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:12.346", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it, that's helpful. And then coming back to the AI side, are there any areas that you see in your portfolio that you could maybe grow content or offer new products to sort of take advantage of the opportunity that you're seeing today? Thank you.", "text_tts": "today Thank you", "translate": "Got it, that's helpful. And then coming back to the AI side, are there any areas that you see in your portfolio that you could maybe grow content or offer new products to sort of take advantage of the opportunity that you're seeing today? Thank you.", "translate_tts": "Got it thats helpful And then coming back to the AI side are there any areas that you see in your portfolio that you could maybe grow content or offer new products to sort of take advantage of the opportunity that youre seeing today Thank you", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Amita Marshall (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:16.441", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, the ah, no.", "text_tts": "ah no", "translate": "Yeah, the ah, no.", "translate_tts": "Yeah the ah no", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:18.902", "mode": "azero-full", "language": "en", "target": "en", "text": "Good question. I think as as we mentioned.", "text_tts": "as as we mentioned", "translate": "Good question. I think as as we mentioned.", "translate_tts": "Good question I think as as we mentioned", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:26.519", "mode": "azero-full", "language": "en", "target": "en", "text": "the more logical areas which we have seen growth come from to date or results come from to date,", "text_tts": "esults come from to date", "translate": "the more logical areas which we have seen growth come from to date or results come from to date,", "translate_tts": "the more logical areas which we have seen growth come from to date or results come from to date", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:28.280", "mode": "azero-full", "language": "en", "target": "en", "text": "are associated with.", "text_tts": "with", "translate": "are associated with.", "translate_tts": "are associated with", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:34.130", "mode": "azero-full", "language": "en", "target": "en", "text": "the physical layer tools where we provide our oscilloscopes, our sampling scopes and other tools that we provide", "text_tts": "tools that we provide", "translate": "the physical layer tools where we provide our oscilloscopes, our sampling scopes and other tools that we provide", "translate_tts": "the physical layer tools where we provide our oscilloscopes our sampling scopes and other tools that we provide", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:40.528", "mode": "azero-full", "language": "en", "target": "en", "text": "And what we're seeing is a bigger opportunity for our emulation platforms. We're still in early pilots with Customer San", "text_tts": "re still in early pilots with Customer San", "translate": "And what we're seeing is a bigger opportunity for our emulation platforms. We're still in early pilots with Customer San", "translate_tts": "And what were seeing is a bigger opportunity for our emulation platforms Were still in early pilots with Customer San", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:44.246", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, it's a small it's a concentrated set of opportunities today.", "text_tts": "oday", "translate": "Again, it's a small it's a concentrated set of opportunities today.", "translate_tts": "Again its a small its a concentrated set of opportunities today", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:48.423", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect that industry and the impact AI is going to have to be broader.", "text_tts": "to be broader", "translate": "we expect that industry and the impact AI is going to have to be broader.", "translate_tts": "we expect that industry and the impact AI is going to have to be broader", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:56.019", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're participating in enabling the ecosystem with the right set of tools all the way from design emulation to test.", "text_tts": "ation to test", "translate": "and we're participating in enabling the ecosystem with the right set of tools all the way from design emulation to test.", "translate_tts": "and were participating in enabling the ecosystem with the right set of tools all the way from design emulation to test", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:03.582", "mode": "azero-full", "language": "en", "target": "en", "text": "And our focus is on the enabling our customers in the R and D parts of the workflow, and it's a pretty rich opportunity for us.", "text_tts": "y rich opportunity for us", "translate": "And our focus is on the enabling our customers in the R and D parts of the workflow, and it's a pretty rich opportunity for us.", "translate_tts": "And our focus is on the enabling our customers in the R and D parts of the workflow and its a pretty rich opportunity for us", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:04.199", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:10.219", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Dana Shakaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:15.617", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Adam Thalheimer with Thompson Davis. Your lines now open.", "text_tts": "on Davis Your lines now open", "translate": "The next question is from Adam Thalheimer with Thompson Davis. Your lines now open.", "translate_tts": "The next question is from Adam Thalheimer with Thompson Davis Your lines now open", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:22.396", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good afternoon guys congrats on the beat and mark congratulations on your retirement.", "text_tts": "mark congratulations on your retirement", "translate": "Hey, good afternoon guys congrats on the beat and mark congratulations on your retirement.", "translate_tts": "Hey good afternoon guys congrats on the beat and mark congratulations on your retirement", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:26.111", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, thanks, Adam. I wanted to ask first about", "text_tts": "m I wanted to ask first about", "translate": "Um, thanks, Adam. I wanted to ask first about", "translate_tts": "Um thanks Adam I wanted to ask first about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:33.059", "mode": "azero-full", "language": "en", "target": "en", "text": "wanted to ask first about the operating margin in communications. I think that was your best ever quarterly operating margin", "text_tts": "er quarterly operating margin", "translate": "wanted to ask first about the operating margin in communications. I think that was your best ever quarterly operating margin", "translate_tts": "wanted to ask first about the operating margin in communications I think that was your best ever quarterly operating margin", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:35.195", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of took me by surprise. Curious, um,", "text_tts": "rise Curious um", "translate": "kind of took me by surprise. Curious, um,", "translate_tts": "kind of took me by surprise Curious um", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:37.455", "mode": "azero-full", "language": "en", "target": "en", "text": "What drove that and what the outlook is there?", "text_tts": "what the outlook is there", "translate": "What drove that and what the outlook is there?", "translate_tts": "What drove that and what the outlook is there", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:56.280", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So obviously, we are very pleased with the results in CSG. Gross margins have held up very strong in that business. I think we see a tighter not only do we see a higher software content, higher recurring revenue from software, which obviously helps margins, but I think there's", "text_tts": "are which obviously helps margins but I think theres", "translate": "Yes. So obviously, we are very pleased with the results in CSG. Gross margins have held up very strong in that business. I think we see a tighter not only do we see a higher software content, higher recurring revenue from software, which obviously helps margins, but I think there's", "translate_tts": "Yes So obviously we are very pleased with the results in CSG Gross margins have held up very strong in that business I think we see a tighter not only do we see a higher software content higher recurring revenue from software which obviously helps margins but I think theres", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:03.703", "mode": "azero-full", "language": "en", "target": "en", "text": "There's less margin diversity in the CSG portfolio than we see on the ESG side, so less impact from mix.", "text_tts": "", "translate": "There's less margin diversity in the CSG portfolio than we see on the ESG side, so less impact from mix.", "translate_tts": "Theres less margin diversity in the CSG portfolio than we see on the ESG side so less impact from mix", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:13.121", "mode": "azero-full", "language": "en", "target": "en", "text": "From a profitability standpoint, I think we're very pleased that we're keeping our foot on the gas on the on the r amp d side, continuing to invest to position ourselves to capitalize on the upside", "text_tts": "pitalize on the upside", "translate": "From a profitability standpoint, I think we're very pleased that we're keeping our foot on the gas on the on the r amp d side, continuing to invest to position ourselves to capitalize on the upside", "translate_tts": "From a profitability standpoint I think were very pleased that were keeping our foot on the gas on the on the r amp d side continuing to invest to position ourselves to capitalize on the upside", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:28.090", "mode": "azero-full", "language": "en", "target": "en", "text": "while driving while driving significant efficiencies in SG and A resulting in the strong profitability that we saw. So it was the strongest profitability we saw this quarter, not an all time record, obviously, but very strong operating margins.", "text_tts": "operating margins", "translate": "while driving while driving significant efficiencies in SG and A resulting in the strong profitability that we saw. So it was the strongest profitability we saw this quarter, not an all time record, obviously, but very strong operating margins.", "translate_tts": "while driving while driving significant efficiencies in SG and A resulting in the strong profitability that we saw So it was the strongest profitability we saw this quarter not an all time record obviously but very strong operating margins", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:29.418", "mode": "azero-full", "language": "en", "target": "en", "text": "in CSG this quarter.", "text_tts": "in CSG this quarter", "translate": "in CSG this quarter.", "translate_tts": "in CSG this quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:33.716", "mode": "azero-full", "language": "en", "target": "en", "text": "And then an E. I. S. G.", "text_tts": "I S G", "translate": "And then an E. I. S. G.", "translate_tts": "And then an E I S G", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:40.165", "mode": "azero-full", "language": "en", "target": "en", "text": "As you think about the full year, what are the growth offsets to the weakness in auto?", "text_tts": "offsets to the weakness in auto", "translate": "As you think about the full year, what are the growth offsets to the weakness in auto?", "translate_tts": "As you think about the full year what are the growth offsets to the weakness in auto", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:45.596", "mode": "azero-full", "language": "en", "target": "en", "text": "You're talking about in twenty four or in twenty five?", "text_tts": "in twenty four or in twenty five", "translate": "You're talking about in twenty four or in twenty five?", "translate_tts": "Youre talking about in twenty four or in twenty five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:50.493", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, for fiscal twenty five, um,", "text_tts": "cal twenty five um", "translate": "Ah, for fiscal twenty five, um,", "translate_tts": "Ah for fiscal twenty five um", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:53.744", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, what office? Yeah, I mean, it's been an auto this year.", "text_tts": "e Yeah I mean its been an auto this year", "translate": "Ah, what office? Yeah, I mean, it's been an auto this year.", "translate_tts": "Ah what office Yeah I mean its been an auto this year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:02.932", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, I think as the teams look forward, as we look to semi and to the broader industrial markets,", "text_tts": "", "translate": "Yes. I mean, I think as the teams look forward, as we look to semi and to the broader industrial markets,", "translate_tts": "Yes I mean I think as the teams look forward as we look to semi and to the broader industrial markets", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:10.820", "mode": "azero-full", "language": "en", "target": "en", "text": "there is reason for optimism with some of the fab programs and the absorption of capacity that was put in place,", "text_tts": "at was put in place", "translate": "there is reason for optimism with some of the fab programs and the absorption of capacity that was put in place,", "translate_tts": "there is reason for optimism with some of the fab programs and the absorption of capacity that was put in place", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:12.544", "mode": "azero-full", "language": "en", "target": "en", "text": "in prior years.", "text_tts": "in prior years", "translate": "in prior years.", "translate_tts": "in prior years", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:22.478", "mode": "azero-full", "language": "en", "target": "en", "text": "again, likely to be more back end loaded. We've talked about at the Keysite level, a gradual improvement through the year. And so as Satis just said, we would expect", "text_tts": "d so as Satis just said we would expect", "translate": "again, likely to be more back end loaded. We've talked about at the Keysite level, a gradual improvement through the year. And so as Satis just said, we would expect", "translate_tts": "again likely to be more back end loaded Weve talked about at the Keysite level a gradual improvement through the year And so as Satis just said we would expect", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:36.592", "mode": "azero-full", "language": "en", "target": "en", "text": "there is an opportunity for EISG, which has not yet returned to order growth, to do so in the back half of the year. And I think that would be with some significant increase in the strength of the semi markets and some modest recovery in industrial end markets.", "text_tts": "end markets", "translate": "there is an opportunity for EISG, which has not yet returned to order growth, to do so in the back half of the year. And I think that would be with some significant increase in the strength of the semi markets and some modest recovery in industrial end markets.", "translate_tts": "there is an opportunity for EISG which has not yet returned to order growth to do so in the back half of the year And I think that would be with some significant increase in the strength of the semi markets and some modest recovery in industrial end markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:39.025", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Thanks, Neil.", "text_tts": "Got it Thanks Neil", "translate": "Got it. Thanks, Neil.", "translate_tts": "Got it Thanks Neil", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:43.547", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Thalheimer (Thompson Davis Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:49.409", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Mark Delaney with Goldman Sachs. Your line is now open.", "text_tts": "man Sachs Your line is now open", "translate": "The next question is from Mark Delaney with Goldman Sachs. Your line is now open.", "translate_tts": "The next question is from Mark Delaney with Goldman Sachs Your line is now open", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:05.553", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, thank you for taking my question. You have will on for Mark Delaney here. Just one on M and A. So with the proposed Byron transaction still ongoing, would Keysight be open to doing other larger transactions in the near term if one that made business", "text_tts": "m if one that made business", "translate": "Hey, thank you for taking my question. You have will on for Mark Delaney here. Just one on M and A. So with the proposed Byron transaction still ongoing, would Keysight be open to doing other larger transactions in the near term if one that made business", "translate_tts": "Hey thank you for taking my question You have will on for Mark Delaney here Just one on M and A So with the proposed Byron transaction still ongoing would Keysight be open to doing other larger transactions in the near term if one that made business", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:07.014", "mode": "azero-full", "language": "en", "target": "en", "text": "Financial assistance was available?", "text_tts": "ssistance was available", "translate": "Financial assistance was available?", "translate_tts": "Financial assistance was available", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:14.209", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I would just say, look, we have reiterated a very strong", "text_tts": "ed a very strong", "translate": "Yes, I would just say, look, we have reiterated a very strong", "translate_tts": "Yes I would just say look we have reiterated a very strong", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:16.117", "mode": "azero-full", "language": "en", "target": "en", "text": "organic growth strategy.", "text_tts": "strategy", "translate": "organic growth strategy.", "translate_tts": "organic growth strategy", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:18.125", "mode": "azero-full", "language": "en", "target": "en", "text": "They were focused on realizing.", "text_tts": "realizing", "translate": "They were focused on realizing.", "translate_tts": "They were focused on realizing", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:19.814", "mode": "azero-full", "language": "en", "target": "en", "text": "We've also identified", "text_tts": "Weve also identified", "translate": "We've also identified", "translate_tts": "Weve also identified", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:22.488", "mode": "azero-full", "language": "en", "target": "en", "text": "specific markets that we have studied", "text_tts": "that we have studied", "translate": "specific markets that we have studied", "translate_tts": "specific markets that we have studied", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:26.681", "mode": "azero-full", "language": "en", "target": "en", "text": "to pursue a selective M and A and", "text_tts": "selective M and A and", "translate": "to pursue a selective M and A and", "translate_tts": "to pursue a selective M and A and", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:30.233", "mode": "azero-full", "language": "en", "target": "en", "text": "And at this point, while we continue to evaluate targets, we'll", "text_tts": "well", "translate": "And at this point, while we continue to evaluate targets, we'll", "translate_tts": "And at this point while we continue to evaluate targets well", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:31.947", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, we always remain disciplined and", "text_tts": "remain disciplined and", "translate": "You know, we always remain disciplined and", "translate_tts": "You know we always remain disciplined and", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:33.770", "mode": "azero-full", "language": "en", "target": "en", "text": "And we'll look at them.", "text_tts": "And well look at them", "translate": "And we'll look at them.", "translate_tts": "And well look at them", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:43.783", "mode": "azero-full", "language": "en", "target": "en", "text": "But it's not a matter of capital as much as bandwidth to pursue more deals given the deals that we've already announced, which we're working through.", "text_tts": "h were working through", "translate": "But it's not a matter of capital as much as bandwidth to pursue more deals given the deals that we've already announced, which we're working through.", "translate_tts": "But its not a matter of capital as much as bandwidth to pursue more deals given the deals that weve already announced which were working through", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:59.520", "mode": "azero-full", "language": "en", "target": "en", "text": "No, that should be helpful. Thank you for that. And just one more on capital allocation. How should we be thinking about buybacks for fiscal twenty five? Any cadence commentary or any color that you can add there would be helpful? Thank you.", "text_tts": "you can add there would be helpful Thank you", "translate": "No, that should be helpful. Thank you for that. And just one more on capital allocation. How should we be thinking about buybacks for fiscal twenty five? Any cadence commentary or any color that you can add there would be helpful? Thank you.", "translate_tts": "No that should be helpful Thank you for that And just one more on capital allocation How should we be thinking about buybacks for fiscal twenty five Any cadence commentary or any color that you can add there would be helpful Thank you", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:08.736", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. The only thing I would say is that obviously, we look forward to the close of the Spiren transaction, which will be a significant capital outlay for the company.", "text_tts": "apital outlay for the company", "translate": "Yes. The only thing I would say is that obviously, we look forward to the close of the Spiren transaction, which will be a significant capital outlay for the company.", "translate_tts": "Yes The only thing I would say is that obviously we look forward to the close of the Spiren transaction which will be a significant capital outlay for the company", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:22.611", "mode": "azero-full", "language": "en", "target": "en", "text": "And but we do expect that we will at a minimum continue with our buyback program at at least the anti dilutive level, and then we'll be trying to strike a balance between starting to get the cash ready to close the Spiren transaction, trade it off", "text_tts": "n transaction trade it off", "translate": "And but we do expect that we will at a minimum continue with our buyback program at at least the anti dilutive level, and then we'll be trying to strike a balance between starting to get the cash ready to close the Spiren transaction, trade it off", "translate_tts": "And but we do expect that we will at a minimum continue with our buyback program at at least the anti dilutive level and then well be trying to strike a balance between starting to get the cash ready to close the Spiren transaction trade it off", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:28.635", "mode": "azero-full", "language": "en", "target": "en", "text": "against what we might see as opportunistic opportunities to do more on the buyback front.", "text_tts": "the buyback front", "translate": "against what we might see as opportunistic opportunities to do more on the buyback front.", "translate_tts": "against what we might see as opportunistic opportunities to do more on the buyback front", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:40.995", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Doherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:44.586", "mode": "azero-full", "language": "en", "target": "en", "text": "That concludes our question and answer session for today.", "text_tts": "question and answer session for today", "translate": "That concludes our question and answer session for today.", "translate_tts": "That concludes our question and answer session for today", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:48.166", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to turn the call back to Paulina Sims for any closing comments.", "text_tts": "call back to Paulina Sims for any closing comments", "translate": "I would like to turn the call back to Paulina Sims for any closing comments.", "translate_tts": "I would like to turn the call back to Paulina Sims for any closing comments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:54.366", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, operator, and thank you all for joining us today. Have a great day.", "text_tts": "us today Have a great day", "translate": "Thank you, operator, and thank you all for joining us today. Have a great day.", "translate_tts": "Thank you operator and thank you all for joining us today Have a great day", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "a6032491-6267-4237-8202-38ba62abfac3", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paulina Sims (Director of Investor Relations)", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/Keysight_Technologies_Inc_Q3_2023_Earnings_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/Keysight_Technologies_Inc_Q3_2023_Earnings_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..9eceee4576a92fe7cc2bc7edc61ae036335fceb4 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KEYS/Keysight_Technologies_Inc_Q3_2023_Earnings_Call_Emotion.txt @@ -0,0 +1,1353 @@ +{"timestamp": "2025-07-17 04:08:56.500", "mode": "azero-full", "language": "en", "target": "en", "text": "Good day, ladies and gentlemen, and welcome to the Keysight Technologies Fiscal Third Quarter twenty twenty three Earnings Conference Call.", "text_tts": "twenty twenty three Earnings Conference Call", "translate": "Good day, ladies and gentlemen, and welcome to the Keysight Technologies Fiscal Third Quarter twenty twenty three Earnings Conference Call.", "translate_tts": "Good day ladies and gentlemen and welcome to the Keysight Technologies Fiscal Third Quarter twenty twenty three Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:59.314", "mode": "azero-full", "language": "en", "target": "en", "text": "Good day, ladies and gentlemen, and welcome to the Keysight Technologies Fiscal Third Quarter twenty twenty three Earnings Conference Call.", "text_tts": "twenty twenty three Earnings Conference Call", "translate": "Good day, ladies and gentlemen, and welcome to the Keysight Technologies Fiscal Third Quarter twenty twenty three Earnings Conference Call.", "translate_tts": "Good day ladies and gentlemen and welcome to the Keysight Technologies Fiscal Third Quarter twenty twenty three Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:59.386", "mode": "azero-full", "language": "en", "target": "en", "text": "My name is Cole, and I'll be your lead operator today.", "text_tts": "and Ill be your lead operator today", "translate": "My name is Cole, and I'll be your lead operator today.", "translate_tts": "My name is Cole and Ill be your lead operator today", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:00.739", "mode": "azero-full", "language": "en", "target": "en", "text": "Good day, ladies and gentlemen, and welcome to the Keysight Technologies Fiscal Third Quarter twenty twenty three Earnings Conference Call.", "text_tts": "twenty twenty three Earnings Conference Call", "translate": "Good day, ladies and gentlemen, and welcome to the Keysight Technologies Fiscal Third Quarter twenty twenty three Earnings Conference Call.", "translate_tts": "Good day ladies and gentlemen and welcome to the Keysight Technologies Fiscal Third Quarter twenty twenty three Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:02.256", "mode": "azero-full", "language": "en", "target": "en", "text": "My name is Cole, and I'll be your lead operator today.", "text_tts": "and Ill be your lead operator today", "translate": "My name is Cole, and I'll be your lead operator today.", "translate_tts": "My name is Cole and Ill be your lead operator today", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:03.011", "mode": "azero-full", "language": "en", "target": "en", "text": "My name is Cole, and I'll be your lead operator today.", "text_tts": "and Ill be your lead operator today", "translate": "My name is Cole, and I'll be your lead operator today.", "translate_tts": "My name is Cole and Ill be your lead operator today", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:05.047", "mode": "azero-full", "language": "en", "target": "en", "text": "If at any time during the conference you need to reach an operator, please press Star Zero.", "text_tts": "Zero", "translate": "If at any time during the conference you need to reach an operator, please press Star Zero.", "translate_tts": "If at any time during the conference you need to reach an operator please press Star Zero", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:07.951", "mode": "azero-full", "language": "en", "target": "en", "text": "If at any time during the conference you need to reach an operator, please press Star Zero.", "text_tts": "Zero", "translate": "If at any time during the conference you need to reach an operator, please press Star Zero.", "translate_tts": "If at any time during the conference you need to reach an operator please press Star Zero", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:08.698", "mode": "azero-full", "language": "en", "target": "en", "text": "If at any time during the conference you need to reach an operator, please press Star Zero.", "text_tts": "Zero", "translate": "If at any time during the conference you need to reach an operator, please press Star Zero.", "translate_tts": "If at any time during the conference you need to reach an operator please press Star Zero", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:12.239", "mode": "azero-full", "language": "en", "target": "en", "text": "This call is being recorded today, Thursday, august seventeenth, twenty twenty three at one thirty PM Pacific time.", "text_tts": "nteenth twenty twenty three at one thirty PM Pacific time", "translate": "This call is being recorded today, Thursday, august seventeenth, twenty twenty three at one thirty PM Pacific time.", "translate_tts": "This call is being recorded today Thursday august seventeenth twenty twenty three at one thirty PM Pacific time", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:14.936", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to hand the call over to Jason Carey.", "text_tts": "the call over to Jason Carey", "translate": "I would now like to hand the call over to Jason Carey.", "translate_tts": "I would now like to hand the call over to Jason Carey", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:15.101", "mode": "azero-full", "language": "en", "target": "en", "text": "This call is being recorded today, Thursday, august seventeenth, twenty twenty three at one thirty PM Pacific time.", "text_tts": "nteenth twenty twenty three at one thirty PM Pacific time", "translate": "This call is being recorded today, Thursday, august seventeenth, twenty twenty three at one thirty PM Pacific time.", "translate_tts": "This call is being recorded today Thursday august seventeenth twenty twenty three at one thirty PM Pacific time", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:16.453", "mode": "azero-full", "language": "en", "target": "en", "text": "This call is being recorded today, Thursday, august seventeenth, twenty twenty three at one thirty PM Pacific time.", "text_tts": "nteenth twenty twenty three at one thirty PM Pacific time", "translate": "This call is being recorded today, Thursday, august seventeenth, twenty twenty three at one thirty PM Pacific time.", "translate_tts": "This call is being recorded today Thursday august seventeenth twenty twenty three at one thirty PM Pacific time", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:17.649", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to hand the call over to Jason Carey.", "text_tts": "the call over to Jason Carey", "translate": "I would now like to hand the call over to Jason Carey.", "translate_tts": "I would now like to hand the call over to Jason Carey", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:17.850", "mode": "azero-full", "language": "en", "target": "en", "text": "Vice President, Treasurer and Investor Relations.", "text_tts": "Treasurer and Investor Relations", "translate": "Vice President, Treasurer and Investor Relations.", "translate_tts": "Vice President Treasurer and Investor Relations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:18.767", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to hand the call over to Jason Carey.", "text_tts": "the call over to Jason Carey", "translate": "I would now like to hand the call over to Jason Carey.", "translate_tts": "I would now like to hand the call over to Jason Carey", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:19.743", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead, Mr. Carey.", "text_tts": "Carey", "translate": "Please go ahead, Mr. Carey.", "translate_tts": "Please go ahead Mr Carey", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:20.591", "mode": "azero-full", "language": "en", "target": "en", "text": "Vice President, Treasurer and Investor Relations.", "text_tts": "Treasurer and Investor Relations", "translate": "Vice President, Treasurer and Investor Relations.", "translate_tts": "Vice President Treasurer and Investor Relations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:21.599", "mode": "azero-full", "language": "en", "target": "en", "text": "Vice President, Treasurer and Investor Relations.", "text_tts": "Treasurer and Investor Relations", "translate": "Vice President, Treasurer and Investor Relations.", "translate_tts": "Vice President Treasurer and Investor Relations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:22.435", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead, Mr. Carey.", "text_tts": "Carey", "translate": "Please go ahead, Mr. Carey.", "translate_tts": "Please go ahead Mr Carey", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:23.361", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead, Mr. Carey.", "text_tts": "Carey", "translate": "Please go ahead, Mr. Carey.", "translate_tts": "Please go ahead Mr Carey", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:38.279", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and welcome, everyone, to Keysight's Third Quarter Earnings Conference Call for Fiscal Year twenty twenty three. Joining me are Keysight's President and CEO, Satish Janoshekaran, and our CFO, Neil Dougherty. In the Q and A session, we'll be joined by Chief Customer Officer, Mark Wallace.", "text_tts": "well be joined by Chief Customer Officer Mark Wallace", "translate": "Thank you, and welcome, everyone, to Keysight's Third Quarter Earnings Conference Call for Fiscal Year twenty twenty three. Joining me are Keysight's President and CEO, Satish Janoshekaran, and our CFO, Neil Dougherty. In the Q and A session, we'll be joined by Chief Customer Officer, Mark Wallace.", "translate_tts": "Thank you and welcome everyone to Keysights Third Quarter Earnings Conference Call for Fiscal Year twenty twenty three Joining me are Keysights President and CEO Satish Janoshekaran and our CFO Neil Dougherty In the Q and A session well be joined by Chief Customer Officer Mark Wallace", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:41.439", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and welcome, everyone, to Keysight's Third Quarter Earnings Conference Call for Fiscal Year twenty twenty three. Joining me are Keysight's President and CEO, Satish Janoshekaran, and our CFO, Neil Dougherty. In the Q and A session, we'll be joined by Chief Customer Officer, Mark Wallace.", "text_tts": "well be joined by Chief Customer Officer Mark Wallace", "translate": "Thank you, and welcome, everyone, to Keysight's Third Quarter Earnings Conference Call for Fiscal Year twenty twenty three. Joining me are Keysight's President and CEO, Satish Janoshekaran, and our CFO, Neil Dougherty. In the Q and A session, we'll be joined by Chief Customer Officer, Mark Wallace.", "translate_tts": "Thank you and welcome everyone to Keysights Third Quarter Earnings Conference Call for Fiscal Year twenty twenty three Joining me are Keysights President and CEO Satish Janoshekaran and our CFO Neil Dougherty In the Q and A session well be joined by Chief Customer Officer Mark Wallace", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:45.096", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and welcome, everyone, to Keysight's Third Quarter Earnings Conference Call for Fiscal Year twenty twenty three. Joining me are Keysight's President and CEO, Satish Janoshekaran, and our CFO, Neil Dougherty. In the Q and A session, we'll be joined by Chief Customer Officer, Mark Wallace.", "text_tts": "well be joined by Chief Customer Officer Mark Wallace", "translate": "Thank you, and welcome, everyone, to Keysight's Third Quarter Earnings Conference Call for Fiscal Year twenty twenty three. Joining me are Keysight's President and CEO, Satish Janoshekaran, and our CFO, Neil Dougherty. In the Q and A session, we'll be joined by Chief Customer Officer, Mark Wallace.", "translate_tts": "Thank you and welcome everyone to Keysights Third Quarter Earnings Conference Call for Fiscal Year twenty twenty three Joining me are Keysights President and CEO Satish Janoshekaran and our CFO Neil Dougherty In the Q and A session well be joined by Chief Customer Officer Mark Wallace", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:52.946", "mode": "azero-full", "language": "en", "target": "en", "text": "The press release and information to supplement today's discussion are on our website at investor dot keysight dot com under the Financial Information tab and quarterly reports. Today's comments will refer to non GAAP financial measures. We will also make reference to core growth, which excludes", "text_tts": "make reference to core growth which excludes", "translate": "The press release and information to supplement today's discussion are on our website at investor dot keysight dot com under the Financial Information tab and quarterly reports. Today's comments will refer to non GAAP financial measures. We will also make reference to core growth, which excludes", "translate_tts": "The press release and information to supplement todays discussion are on our website at investor dot keysight dot com under the Financial Information tab and quarterly reports Todays comments will refer to non GAAP financial measures We will also make reference to core growth which excludes", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:55.606", "mode": "azero-full", "language": "en", "target": "en", "text": "The press release and information to supplement today's discussion are on our website at investor dot keysight dot com under the Financial Information tab and quarterly reports. Today's comments will refer to non GAAP financial measures. We will also make reference to core growth, which excludes", "text_tts": "make reference to core growth which excludes", "translate": "The press release and information to supplement today's discussion are on our website at investor dot keysight dot com under the Financial Information tab and quarterly reports. Today's comments will refer to non GAAP financial measures. We will also make reference to core growth, which excludes", "translate_tts": "The press release and information to supplement todays discussion are on our website at investor dot keysight dot com under the Financial Information tab and quarterly reports Todays comments will refer to non GAAP financial measures We will also make reference to core growth which excludes", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:58.366", "mode": "azero-full", "language": "en", "target": "en", "text": "impact of currency movements and acquisitions or divestitures completed within the last twelve months.", "text_tts": "within the last twelve months", "translate": "impact of currency movements and acquisitions or divestitures completed within the last twelve months.", "translate_tts": "impact of currency movements and acquisitions or divestitures completed within the last twelve months", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:01.067", "mode": "azero-full", "language": "en", "target": "en", "text": "impact of currency movements and acquisitions or divestitures completed within the last twelve months.", "text_tts": "within the last twelve months", "translate": "impact of currency movements and acquisitions or divestitures completed within the last twelve months.", "translate_tts": "impact of currency movements and acquisitions or divestitures completed within the last twelve months", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:03.210", "mode": "azero-full", "language": "en", "target": "en", "text": "The press release and information to supplement today's discussion are on our website at investor dot keysight dot com under the Financial Information tab and quarterly reports. Today's comments will refer to non GAAP financial measures. We will also make reference to core growth, which excludes", "text_tts": "make reference to core growth which excludes", "translate": "The press release and information to supplement today's discussion are on our website at investor dot keysight dot com under the Financial Information tab and quarterly reports. Today's comments will refer to non GAAP financial measures. We will also make reference to core growth, which excludes", "translate_tts": "The press release and information to supplement todays discussion are on our website at investor dot keysight dot com under the Financial Information tab and quarterly reports Todays comments will refer to non GAAP financial measures We will also make reference to core growth which excludes", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:06.364", "mode": "azero-full", "language": "en", "target": "en", "text": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all comparisons are on a year over year basis, unless otherwise noted.", "text_tts": "over year basis unless otherwise noted", "translate": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all comparisons are on a year over year basis, unless otherwise noted.", "translate_tts": "The most directly comparable GAAP financial metrics and reconciliations are on our website and all comparisons are on a year over year basis unless otherwise noted", "is_final": false, "emotion": "", "events": "👨📯🐴💨", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:09.108", "mode": "azero-full", "language": "en", "target": "en", "text": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all comparisons are on a year over year basis, unless otherwise noted.", "text_tts": "over year basis unless otherwise noted", "translate": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all comparisons are on a year over year basis, unless otherwise noted.", "translate_tts": "The most directly comparable GAAP financial metrics and reconciliations are on our website and all comparisons are on a year over year basis unless otherwise noted", "is_final": false, "emotion": "", "events": "👨📯🐴💨", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:09.462", "mode": "azero-full", "language": "en", "target": "en", "text": "impact of currency movements and acquisitions or divestitures completed within the last twelve months.", "text_tts": "within the last twelve months", "translate": "impact of currency movements and acquisitions or divestitures completed within the last twelve months.", "translate_tts": "impact of currency movements and acquisitions or divestitures completed within the last twelve months", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:18.344", "mode": "azero-full", "language": "en", "target": "en", "text": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all comparisons are on a year over year basis, unless otherwise noted.", "text_tts": "over year basis unless otherwise noted", "translate": "The most directly comparable GAAP financial metrics and reconciliations are on our website, and all comparisons are on a year over year basis, unless otherwise noted.", "translate_tts": "The most directly comparable GAAP financial metrics and reconciliations are on our website and all comparisons are on a year over year basis unless otherwise noted", "is_final": false, "emotion": "", "events": "👨📯🐴💨", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:20.910", "mode": "azero-full", "language": "en", "target": "en", "text": "We will make forward looking statements about the financial performance of the company on today's call. These statements are subject to risks and uncertainties and are only valid as of today. We assume no obligation to update them. Please review our recent SEC filings for a more complete picture of these", "text_tts": "SEC filings for a more complete picture of these", "translate": "We will make forward looking statements about the financial performance of the company on today's call. These statements are subject to risks and uncertainties and are only valid as of today. We assume no obligation to update them. Please review our recent SEC filings for a more complete picture of these", "translate_tts": "We will make forward looking statements about the financial performance of the company on todays call These statements are subject to risks and uncertainties and are only valid as of today We assume no obligation to update them Please review our recent SEC filings for a more complete picture of these", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:23.595", "mode": "azero-full", "language": "en", "target": "en", "text": "We will make forward looking statements about the financial performance of the company on today's call. These statements are subject to risks and uncertainties and are only valid as of today. We assume no obligation to update them. Please review our recent SEC filings for a more complete picture of these", "text_tts": "SEC filings for a more complete picture of these", "translate": "We will make forward looking statements about the financial performance of the company on today's call. These statements are subject to risks and uncertainties and are only valid as of today. We assume no obligation to update them. Please review our recent SEC filings for a more complete picture of these", "translate_tts": "We will make forward looking statements about the financial performance of the company on todays call These statements are subject to risks and uncertainties and are only valid as of today We assume no obligation to update them Please review our recent SEC filings for a more complete picture of these", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:28.552", "mode": "azero-full", "language": "en", "target": "en", "text": "and other factors. Lastly, management is scheduled to participate in upcoming investor conferences hosted by Deutsche Bank, Goldman Sachs and Citi.", "text_tts": "utsche Bank Goldman Sachs and Citi", "translate": "and other factors. Lastly, management is scheduled to participate in upcoming investor conferences hosted by Deutsche Bank, Goldman Sachs and Citi.", "translate_tts": "and other factors Lastly management is scheduled to participate in upcoming investor conferences hosted by Deutsche Bank Goldman Sachs and Citi", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:30.703", "mode": "azero-full", "language": "en", "target": "en", "text": "And now I will turn the call over to Satish.", "text_tts": "the call over to Satish", "translate": "And now I will turn the call over to Satish.", "translate_tts": "And now I will turn the call over to Satish", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞✨", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:31.328", "mode": "azero-full", "language": "en", "target": "en", "text": "and other factors. Lastly, management is scheduled to participate in upcoming investor conferences hosted by Deutsche Bank, Goldman Sachs and Citi.", "text_tts": "utsche Bank Goldman Sachs and Citi", "translate": "and other factors. Lastly, management is scheduled to participate in upcoming investor conferences hosted by Deutsche Bank, Goldman Sachs and Citi.", "translate_tts": "and other factors Lastly management is scheduled to participate in upcoming investor conferences hosted by Deutsche Bank Goldman Sachs and Citi", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:33.413", "mode": "azero-full", "language": "en", "target": "en", "text": "And now I will turn the call over to Satish.", "text_tts": "the call over to Satish", "translate": "And now I will turn the call over to Satish.", "translate_tts": "And now I will turn the call over to Satish", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞✨", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:34.197", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon, everyone, and thank you for joining us today.", "text_tts": "everyone and thank you for joining us today", "translate": "Good afternoon, everyone, and thank you for joining us today.", "translate_tts": "Good afternoon everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:34.902", "mode": "azero-full", "language": "en", "target": "en", "text": "We will make forward looking statements about the financial performance of the company on today's call. These statements are subject to risks and uncertainties and are only valid as of today. We assume no obligation to update them. Please review our recent SEC filings for a more complete picture of these", "text_tts": "SEC filings for a more complete picture of these", "translate": "We will make forward looking statements about the financial performance of the company on today's call. These statements are subject to risks and uncertainties and are only valid as of today. We assume no obligation to update them. Please review our recent SEC filings for a more complete picture of these", "translate_tts": "We will make forward looking statements about the financial performance of the company on todays call These statements are subject to risks and uncertainties and are only valid as of today We assume no obligation to update them Please review our recent SEC filings for a more complete picture of these", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:36.859", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon, everyone, and thank you for joining us today.", "text_tts": "everyone and thank you for joining us today", "translate": "Good afternoon, everyone, and thank you for joining us today.", "translate_tts": "Good afternoon everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:42.194", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight reported solid results in the third quarter, demonstrating the strength of our portfolio and the resilience of our financial model.", "text_tts": "resilience of our financial model", "translate": "Keysight reported solid results in the third quarter, demonstrating the strength of our portfolio and the resilience of our financial model.", "translate_tts": "Keysight reported solid results in the third quarter demonstrating the strength of our portfolio and the resilience of our financial model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:43.786", "mode": "azero-full", "language": "en", "target": "en", "text": "and other factors. Lastly, management is scheduled to participate in upcoming investor conferences hosted by Deutsche Bank, Goldman Sachs and Citi.", "text_tts": "utsche Bank Goldman Sachs and Citi", "translate": "and other factors. Lastly, management is scheduled to participate in upcoming investor conferences hosted by Deutsche Bank, Goldman Sachs and Citi.", "translate_tts": "and other factors Lastly management is scheduled to participate in upcoming investor conferences hosted by Deutsche Bank Goldman Sachs and Citi", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:44.869", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight reported solid results in the third quarter, demonstrating the strength of our portfolio and the resilience of our financial model.", "text_tts": "resilience of our financial model", "translate": "Keysight reported solid results in the third quarter, demonstrating the strength of our portfolio and the resilience of our financial model.", "translate_tts": "Keysight reported solid results in the third quarter demonstrating the strength of our portfolio and the resilience of our financial model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:45.770", "mode": "azero-full", "language": "en", "target": "en", "text": "And now I will turn the call over to Satish.", "text_tts": "the call over to Satish", "translate": "And now I will turn the call over to Satish.", "translate_tts": "And now I will turn the call over to Satish", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞✨", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:48.757", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon, everyone, and thank you for joining us today.", "text_tts": "everyone and thank you for joining us today", "translate": "Good afternoon, everyone, and thank you for joining us today.", "translate_tts": "Good afternoon everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:50.025", "mode": "azero-full", "language": "en", "target": "en", "text": "We are executing on our strategy and delivering on our commitments to customers and shareholders in a challenging macro environment.", "text_tts": "macro environment", "translate": "We are executing on our strategy and delivering on our commitments to customers and shareholders in a challenging macro environment.", "translate_tts": "We are executing on our strategy and delivering on our commitments to customers and shareholders in a challenging macro environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:53.103", "mode": "azero-full", "language": "en", "target": "en", "text": "We are executing on our strategy and delivering on our commitments to customers and shareholders in a challenging macro environment.", "text_tts": "macro environment", "translate": "We are executing on our strategy and delivering on our commitments to customers and shareholders in a challenging macro environment.", "translate_tts": "We are executing on our strategy and delivering on our commitments to customers and shareholders in a challenging macro environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:54.143", "mode": "azero-full", "language": "en", "target": "en", "text": "My comments today will focus on three key headlines.", "text_tts": "will focus on three key headlines", "translate": "My comments today will focus on three key headlines.", "translate_tts": "My comments today will focus on three key headlines", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:54.518", "mode": "azero-full", "language": "en", "target": "en", "text": "First.", "text_tts": "First", "translate": "First.", "translate_tts": "First", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:55.912", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight reported solid results in the third quarter, demonstrating the strength of our portfolio and the resilience of our financial model.", "text_tts": "resilience of our financial model", "translate": "Keysight reported solid results in the third quarter, demonstrating the strength of our portfolio and the resilience of our financial model.", "translate_tts": "Keysight reported solid results in the third quarter demonstrating the strength of our portfolio and the resilience of our financial model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:56.798", "mode": "azero-full", "language": "en", "target": "en", "text": "My comments today will focus on three key headlines.", "text_tts": "will focus on three key headlines", "translate": "My comments today will focus on three key headlines.", "translate_tts": "My comments today will focus on three key headlines", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:57.218", "mode": "azero-full", "language": "en", "target": "en", "text": "First.", "text_tts": "First", "translate": "First.", "translate_tts": "First", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:57.960", "mode": "azero-full", "language": "en", "target": "en", "text": "we delivered another quarter of strong financial performance,", "text_tts": "of strong financial performance", "translate": "we delivered another quarter of strong financial performance,", "translate_tts": "we delivered another quarter of strong financial performance", "is_final": false, "emotion": "😊", "events": "👨📯📞✨💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:00.660", "mode": "azero-full", "language": "en", "target": "en", "text": "we delivered another quarter of strong financial performance,", "text_tts": "of strong financial performance", "translate": "we delivered another quarter of strong financial performance,", "translate_tts": "we delivered another quarter of strong financial performance", "is_final": false, "emotion": "😊", "events": "👨📯📞✨💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:03.229", "mode": "azero-full", "language": "en", "target": "en", "text": "We are executing on our strategy and delivering on our commitments to customers and shareholders in a challenging macro environment.", "text_tts": "macro environment", "translate": "We are executing on our strategy and delivering on our commitments to customers and shareholders in a challenging macro environment.", "translate_tts": "We are executing on our strategy and delivering on our commitments to customers and shareholders in a challenging macro environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:03.694", "mode": "azero-full", "language": "en", "target": "en", "text": "demonstrating Keysight's diversified portfolio, strong execution and operating discipline.", "text_tts": "rating discipline", "translate": "demonstrating Keysight's diversified portfolio, strong execution and operating discipline.", "translate_tts": "demonstrating Keysights diversified portfolio strong execution and operating discipline", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:05.989", "mode": "azero-full", "language": "en", "target": "en", "text": "My comments today will focus on three key headlines.", "text_tts": "will focus on three key headlines", "translate": "My comments today will focus on three key headlines.", "translate_tts": "My comments today will focus on three key headlines", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:06.170", "mode": "azero-full", "language": "en", "target": "en", "text": "First.", "text_tts": "First", "translate": "First.", "translate_tts": "First", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:06.355", "mode": "azero-full", "language": "en", "target": "en", "text": "demonstrating Keysight's diversified portfolio, strong execution and operating discipline.", "text_tts": "rating discipline", "translate": "demonstrating Keysight's diversified portfolio, strong execution and operating discipline.", "translate_tts": "demonstrating Keysights diversified portfolio strong execution and operating discipline", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:07.693", "mode": "azero-full", "language": "en", "target": "en", "text": "Third quarter revenue was in line with our expectations,", "text_tts": "was in line with our expectations", "translate": "Third quarter revenue was in line with our expectations,", "translate_tts": "Third quarter revenue was in line with our expectations", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:08.981", "mode": "azero-full", "language": "en", "target": "en", "text": "we delivered another quarter of strong financial performance,", "text_tts": "of strong financial performance", "translate": "we delivered another quarter of strong financial performance,", "translate_tts": "we delivered another quarter of strong financial performance", "is_final": false, "emotion": "😊", "events": "👨📯📞✨💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:10.419", "mode": "azero-full", "language": "en", "target": "en", "text": "Third quarter revenue was in line with our expectations,", "text_tts": "was in line with our expectations", "translate": "Third quarter revenue was in line with our expectations,", "translate_tts": "Third quarter revenue was in line with our expectations", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:11.179", "mode": "azero-full", "language": "en", "target": "en", "text": "while record earnings per share exceeded our guidance range.", "text_tts": "earnings per share exceeded our guidance range", "translate": "while record earnings per share exceeded our guidance range.", "translate_tts": "while record earnings per share exceeded our guidance range", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:12.265", "mode": "azero-full", "language": "en", "target": "en", "text": "Second.", "text_tts": "Second", "translate": "Second.", "translate_tts": "Second", "is_final": false, "emotion": "😡", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:13.906", "mode": "azero-full", "language": "en", "target": "en", "text": "while record earnings per share exceeded our guidance range.", "text_tts": "earnings per share exceeded our guidance range", "translate": "while record earnings per share exceeded our guidance range.", "translate_tts": "while record earnings per share exceeded our guidance range", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:13.954", "mode": "azero-full", "language": "en", "target": "en", "text": "demonstrating Keysight's diversified portfolio, strong execution and operating discipline.", "text_tts": "rating discipline", "translate": "demonstrating Keysight's diversified portfolio, strong execution and operating discipline.", "translate_tts": "demonstrating Keysights diversified portfolio strong execution and operating discipline", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:14.968", "mode": "azero-full", "language": "en", "target": "en", "text": "Second.", "text_tts": "Second", "translate": "Second.", "translate_tts": "Second", "is_final": false, "emotion": "😡", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:16.585", "mode": "azero-full", "language": "en", "target": "en", "text": "Third quarter revenue was in line with our expectations,", "text_tts": "was in line with our expectations", "translate": "Third quarter revenue was in line with our expectations,", "translate_tts": "Third quarter revenue was in line with our expectations", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:20.081", "mode": "azero-full", "language": "en", "target": "en", "text": "while record earnings per share exceeded our guidance range.", "text_tts": "earnings per share exceeded our guidance range", "translate": "while record earnings per share exceeded our guidance range.", "translate_tts": "while record earnings per share exceeded our guidance range", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:20.271", "mode": "azero-full", "language": "en", "target": "en", "text": "Second.", "text_tts": "Second", "translate": "Second.", "translate_tts": "Second", "is_final": false, "emotion": "😡", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:22.632", "mode": "azero-full", "language": "en", "target": "en", "text": "While orders came in at the low end of our expectations, we saw positives in steady customer R and D spending and continued stability in commercial communications.", "text_tts": "ty in commercial communications", "translate": "While orders came in at the low end of our expectations, we saw positives in steady customer R and D spending and continued stability in commercial communications.", "translate_tts": "While orders came in at the low end of our expectations we saw positives in steady customer R and D spending and continued stability in commercial communications", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:25.123", "mode": "azero-full", "language": "en", "target": "en", "text": "growth in Aerospace, Defense and Government.", "text_tts": "space Defense and Government", "translate": "growth in Aerospace, Defense and Government.", "translate_tts": "growth in Aerospace Defense and Government", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:25.279", "mode": "azero-full", "language": "en", "target": "en", "text": "While orders came in at the low end of our expectations, we saw positives in steady customer R and D spending and continued stability in commercial communications.", "text_tts": "ty in commercial communications", "translate": "While orders came in at the low end of our expectations, we saw positives in steady customer R and D spending and continued stability in commercial communications.", "translate_tts": "While orders came in at the low end of our expectations we saw positives in steady customer R and D spending and continued stability in commercial communications", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:27.824", "mode": "azero-full", "language": "en", "target": "en", "text": "growth in Aerospace, Defense and Government.", "text_tts": "space Defense and Government", "translate": "growth in Aerospace, Defense and Government.", "translate_tts": "growth in Aerospace Defense and Government", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:28.899", "mode": "azero-full", "language": "en", "target": "en", "text": "and growth in our automotive, EV and AV solutions.", "text_tts": "automotive EV and AV solutions", "translate": "and growth in our automotive, EV and AV solutions.", "translate_tts": "and growth in our automotive EV and AV solutions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:29.573", "mode": "azero-full", "language": "en", "target": "en", "text": "While orders came in at the low end of our expectations, we saw positives in steady customer R and D spending and continued stability in commercial communications.", "text_tts": "ty in commercial communications", "translate": "While orders came in at the low end of our expectations, we saw positives in steady customer R and D spending and continued stability in commercial communications.", "translate_tts": "While orders came in at the low end of our expectations we saw positives in steady customer R and D spending and continued stability in commercial communications", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:31.092", "mode": "azero-full", "language": "en", "target": "en", "text": "growth in Aerospace, Defense and Government.", "text_tts": "space Defense and Government", "translate": "growth in Aerospace, Defense and Government.", "translate_tts": "growth in Aerospace Defense and Government", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:31.640", "mode": "azero-full", "language": "en", "target": "en", "text": "and growth in our automotive, EV and AV solutions.", "text_tts": "automotive EV and AV solutions", "translate": "and growth in our automotive, EV and AV solutions.", "translate_tts": "and growth in our automotive EV and AV solutions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:34.025", "mode": "azero-full", "language": "en", "target": "en", "text": "and growth in our automotive, EV and AV solutions.", "text_tts": "automotive EV and AV solutions", "translate": "and growth in our automotive, EV and AV solutions.", "translate_tts": "and growth in our automotive EV and AV solutions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:34.139", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offsetting incremental softness in EISG and Asia,", "text_tts": "", "translate": "partially offsetting incremental softness in EISG and Asia,", "translate_tts": "partially offsetting incremental softness in EISG and Asia", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:36.930", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offsetting incremental softness in EISG and Asia,", "text_tts": "", "translate": "partially offsetting incremental softness in EISG and Asia,", "translate_tts": "partially offsetting incremental softness in EISG and Asia", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:37.589", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily related to semiconductor and other manufacturing.", "text_tts": "ed to semiconductor and other manufacturing", "translate": "primarily related to semiconductor and other manufacturing.", "translate_tts": "primarily related to semiconductor and other manufacturing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:38.754", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offsetting incremental softness in EISG and Asia,", "text_tts": "", "translate": "partially offsetting incremental softness in EISG and Asia,", "translate_tts": "partially offsetting incremental softness in EISG and Asia", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:39.790", "mode": "azero-full", "language": "en", "target": "en", "text": "This backdrop,", "text_tts": "This backdrop", "translate": "This backdrop,", "translate_tts": "This backdrop", "is_final": false, "emotion": "", "events": "👨📯💬👂🔪🥒", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:40.293", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily related to semiconductor and other manufacturing.", "text_tts": "ed to semiconductor and other manufacturing", "translate": "primarily related to semiconductor and other manufacturing.", "translate_tts": "primarily related to semiconductor and other manufacturing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:41.777", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily related to semiconductor and other manufacturing.", "text_tts": "ed to semiconductor and other manufacturing", "translate": "primarily related to semiconductor and other manufacturing.", "translate_tts": "primarily related to semiconductor and other manufacturing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:42.507", "mode": "azero-full", "language": "en", "target": "en", "text": "This backdrop,", "text_tts": "This backdrop", "translate": "This backdrop,", "translate_tts": "This backdrop", "is_final": false, "emotion": "", "events": "👨📯💬👂🔪🥒", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:42.857", "mode": "azero-full", "language": "en", "target": "en", "text": "has tempered our near term expectations for orders and revenue,", "text_tts": "near term expectations for orders and revenue", "translate": "has tempered our near term expectations for orders and revenue,", "translate_tts": "has tempered our near term expectations for orders and revenue", "is_final": false, "emotion": "", "events": "👨📯📞✨💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:43.080", "mode": "azero-full", "language": "en", "target": "en", "text": "This backdrop,", "text_tts": "This backdrop", "translate": "This backdrop,", "translate_tts": "This backdrop", "is_final": false, "emotion": "", "events": "👨📯💬👂🔪🥒", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:45.603", "mode": "azero-full", "language": "en", "target": "en", "text": "has tempered our near term expectations for orders and revenue,", "text_tts": "near term expectations for orders and revenue", "translate": "has tempered our near term expectations for orders and revenue,", "translate_tts": "has tempered our near term expectations for orders and revenue", "is_final": false, "emotion": "", "events": "👨📯📞✨💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:47.201", "mode": "azero-full", "language": "en", "target": "en", "text": "has tempered our near term expectations for orders and revenue,", "text_tts": "near term expectations for orders and revenue", "translate": "has tempered our near term expectations for orders and revenue,", "translate_tts": "has tempered our near term expectations for orders and revenue", "is_final": false, "emotion": "", "events": "👨📯📞✨💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:50.814", "mode": "azero-full", "language": "en", "target": "en", "text": "We have factored this dynamic into our outlook for Q four while now expecting full year EPS growth of seven percent.", "text_tts": "year EPS growth of seven percent", "translate": "We have factored this dynamic into our outlook for Q four while now expecting full year EPS growth of seven percent.", "translate_tts": "We have factored this dynamic into our outlook for Q four while now expecting full year EPS growth of seven percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:52.250", "mode": "azero-full", "language": "en", "target": "en", "text": "Third.", "text_tts": "Third", "translate": "Third.", "translate_tts": "Third", "is_final": false, "emotion": "😡", "events": "📞👂👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:53.589", "mode": "azero-full", "language": "en", "target": "en", "text": "We have factored this dynamic into our outlook for Q four while now expecting full year EPS growth of seven percent.", "text_tts": "year EPS growth of seven percent", "translate": "We have factored this dynamic into our outlook for Q four while now expecting full year EPS growth of seven percent.", "translate_tts": "We have factored this dynamic into our outlook for Q four while now expecting full year EPS growth of seven percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:54.308", "mode": "azero-full", "language": "en", "target": "en", "text": "We have factored this dynamic into our outlook for Q four while now expecting full year EPS growth of seven percent.", "text_tts": "year EPS growth of seven percent", "translate": "We have factored this dynamic into our outlook for Q four while now expecting full year EPS growth of seven percent.", "translate_tts": "We have factored this dynamic into our outlook for Q four while now expecting full year EPS growth of seven percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:54.529", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite the near term challenges,", "text_tts": "m challenges", "translate": "Despite the near term challenges,", "translate_tts": "Despite the near term challenges", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:54.963", "mode": "azero-full", "language": "en", "target": "en", "text": "Third.", "text_tts": "Third", "translate": "Third.", "translate_tts": "Third", "is_final": false, "emotion": "😡", "events": "📞👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:55.473", "mode": "azero-full", "language": "en", "target": "en", "text": "Third.", "text_tts": "Third", "translate": "Third.", "translate_tts": "Third", "is_final": false, "emotion": "😡", "events": "📞👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:56.422", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight's diversified business,", "text_tts": "business", "translate": "Keysight's diversified business,", "translate_tts": "Keysights diversified business", "is_final": false, "emotion": "", "events": "👨📯📞✨💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:57.244", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite the near term challenges,", "text_tts": "m challenges", "translate": "Despite the near term challenges,", "translate_tts": "Despite the near term challenges", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:57.774", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite the near term challenges,", "text_tts": "m challenges", "translate": "Despite the near term challenges,", "translate_tts": "Despite the near term challenges", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:58.684", "mode": "azero-full", "language": "en", "target": "en", "text": "differentiated solutions,", "text_tts": "ns", "translate": "differentiated solutions,", "translate_tts": "differentiated solutions", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:59.150", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight's diversified business,", "text_tts": "business", "translate": "Keysight's diversified business,", "translate_tts": "Keysights diversified business", "is_final": false, "emotion": "", "events": "👨📯📞✨💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:00.030", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight's diversified business,", "text_tts": "business", "translate": "Keysight's diversified business,", "translate_tts": "Keysights diversified business", "is_final": false, "emotion": "", "events": "👨📯📞✨💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:01.436", "mode": "azero-full", "language": "en", "target": "en", "text": "differentiated solutions,", "text_tts": "ns", "translate": "differentiated solutions,", "translate_tts": "differentiated solutions", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:02.075", "mode": "azero-full", "language": "en", "target": "en", "text": "differentiated solutions,", "text_tts": "ns", "translate": "differentiated solutions,", "translate_tts": "differentiated solutions", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:07.016", "mode": "azero-full", "language": "en", "target": "en", "text": "and durable operating model, give us confidence in our ability to capitalize on the long term secular growth trends of our markets,", "text_tts": "markets", "translate": "and durable operating model, give us confidence in our ability to capitalize on the long term secular growth trends of our markets,", "translate_tts": "and durable operating model give us confidence in our ability to capitalize on the long term secular growth trends of our markets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:09.952", "mode": "azero-full", "language": "en", "target": "en", "text": "and durable operating model, give us confidence in our ability to capitalize on the long term secular growth trends of our markets,", "text_tts": "markets", "translate": "and durable operating model, give us confidence in our ability to capitalize on the long term secular growth trends of our markets,", "translate_tts": "and durable operating model give us confidence in our ability to capitalize on the long term secular growth trends of our markets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:10.805", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as outperform in a variety of market conditions.", "text_tts": "onditions", "translate": "as well as outperform in a variety of market conditions.", "translate_tts": "as well as outperform in a variety of market conditions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:10.937", "mode": "azero-full", "language": "en", "target": "en", "text": "and durable operating model, give us confidence in our ability to capitalize on the long term secular growth trends of our markets,", "text_tts": "markets", "translate": "and durable operating model, give us confidence in our ability to capitalize on the long term secular growth trends of our markets,", "translate_tts": "and durable operating model give us confidence in our ability to capitalize on the long term secular growth trends of our markets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:13.548", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as outperform in a variety of market conditions.", "text_tts": "onditions", "translate": "as well as outperform in a variety of market conditions.", "translate_tts": "as well as outperform in a variety of market conditions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:14.866", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's take a deeper look at our third quarter results.", "text_tts": "results", "translate": "Now let's take a deeper look at our third quarter results.", "translate_tts": "Now lets take a deeper look at our third quarter results", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:14.975", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as outperform in a variety of market conditions.", "text_tts": "onditions", "translate": "as well as outperform in a variety of market conditions.", "translate_tts": "as well as outperform in a variety of market conditions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:17.590", "mode": "azero-full", "language": "en", "target": "en", "text": "While orders declined fifteen percent,", "text_tts": "declined fifteen percent", "translate": "While orders declined fifteen percent,", "translate_tts": "While orders declined fifteen percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:17.701", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's take a deeper look at our third quarter results.", "text_tts": "results", "translate": "Now let's take a deeper look at our third quarter results.", "translate_tts": "Now lets take a deeper look at our third quarter results", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:18.783", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's take a deeper look at our third quarter results.", "text_tts": "results", "translate": "Now let's take a deeper look at our third quarter results.", "translate_tts": "Now lets take a deeper look at our third quarter results", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:20.705", "mode": "azero-full", "language": "en", "target": "en", "text": "While orders declined fifteen percent,", "text_tts": "declined fifteen percent", "translate": "While orders declined fifteen percent,", "translate_tts": "While orders declined fifteen percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:21.145", "mode": "azero-full", "language": "en", "target": "en", "text": "While orders declined fifteen percent,", "text_tts": "declined fifteen percent", "translate": "While orders declined fifteen percent,", "translate_tts": "While orders declined fifteen percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:22.444", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of one point three eight billion was up one percent on a core basis", "text_tts": "n was up one percent on a core basis", "translate": "Revenue of one point three eight billion was up one percent on a core basis", "translate_tts": "Revenue of one point three eight billion was up one percent on a core basis", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:24.663", "mode": "azero-full", "language": "en", "target": "en", "text": "and a record for the third quarter.", "text_tts": "the third quarter", "translate": "and a record for the third quarter.", "translate_tts": "and a record for the third quarter", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:25.589", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of one point three eight billion was up one percent on a core basis", "text_tts": "n was up one percent on a core basis", "translate": "Revenue of one point three eight billion was up one percent on a core basis", "translate_tts": "Revenue of one point three eight billion was up one percent on a core basis", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:25.712", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue of one point three eight billion was up one percent on a core basis", "text_tts": "n was up one percent on a core basis", "translate": "Revenue of one point three eight billion was up one percent on a core basis", "translate_tts": "Revenue of one point three eight billion was up one percent on a core basis", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:27.439", "mode": "azero-full", "language": "en", "target": "en", "text": "and a record for the third quarter.", "text_tts": "the third quarter", "translate": "and a record for the third quarter.", "translate_tts": "and a record for the third quarter", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:27.935", "mode": "azero-full", "language": "en", "target": "en", "text": "and a record for the third quarter.", "text_tts": "the third quarter", "translate": "and a record for the third quarter.", "translate_tts": "and a record for the third quarter", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:33.127", "mode": "azero-full", "language": "en", "target": "en", "text": "Our differentiation and strong execution resulted in gross margin of sixty six percent and record operating margin of thirty one percent.", "text_tts": "record operating margin of thirty one percent", "translate": "Our differentiation and strong execution resulted in gross margin of sixty six percent and record operating margin of thirty one percent.", "translate_tts": "Our differentiation and strong execution resulted in gross margin of sixty six percent and record operating margin of thirty one percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:35.758", "mode": "azero-full", "language": "en", "target": "en", "text": "we delivered two dollars and nineteen cents", "text_tts": "two dollars and nineteen cents", "translate": "we delivered two dollars and nineteen cents", "translate_tts": "we delivered two dollars and nineteen cents", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:36.020", "mode": "azero-full", "language": "en", "target": "en", "text": "Our differentiation and strong execution resulted in gross margin of sixty six percent and record operating margin of thirty one percent.", "text_tts": "record operating margin of thirty one percent", "translate": "Our differentiation and strong execution resulted in gross margin of sixty six percent and record operating margin of thirty one percent.", "translate_tts": "Our differentiation and strong execution resulted in gross margin of sixty six percent and record operating margin of thirty one percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:37.149", "mode": "azero-full", "language": "en", "target": "en", "text": "Our differentiation and strong execution resulted in gross margin of sixty six percent and record operating margin of thirty one percent.", "text_tts": "record operating margin of thirty one percent", "translate": "Our differentiation and strong execution resulted in gross margin of sixty six percent and record operating margin of thirty one percent.", "translate_tts": "Our differentiation and strong execution resulted in gross margin of sixty six percent and record operating margin of thirty one percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:38.444", "mode": "azero-full", "language": "en", "target": "en", "text": "we delivered two dollars and nineteen cents", "text_tts": "two dollars and nineteen cents", "translate": "we delivered two dollars and nineteen cents", "translate_tts": "we delivered two dollars and nineteen cents", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:38.731", "mode": "azero-full", "language": "en", "target": "en", "text": "in earnings per share, which was an all time high.", "text_tts": "share which was an all time high", "translate": "in earnings per share, which was an all time high.", "translate_tts": "in earnings per share which was an all time high", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:39.144", "mode": "azero-full", "language": "en", "target": "en", "text": "we delivered two dollars and nineteen cents", "text_tts": "two dollars and nineteen cents", "translate": "we delivered two dollars and nineteen cents", "translate_tts": "we delivered two dollars and nineteen cents", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:41.539", "mode": "azero-full", "language": "en", "target": "en", "text": "in earnings per share, which was an all time high.", "text_tts": "share which was an all time high", "translate": "in earnings per share, which was an all time high.", "translate_tts": "in earnings per share which was an all time high", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:42.099", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to the demand environment.", "text_tts": "environment", "translate": "Turning to the demand environment.", "translate_tts": "Turning to the demand environment", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:42.188", "mode": "azero-full", "language": "en", "target": "en", "text": "in earnings per share, which was an all time high.", "text_tts": "share which was an all time high", "translate": "in earnings per share, which was an all time high.", "translate_tts": "in earnings per share which was an all time high", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:44.786", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to the demand environment.", "text_tts": "environment", "translate": "Turning to the demand environment.", "translate_tts": "Turning to the demand environment", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:45.690", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to the demand environment.", "text_tts": "environment", "translate": "Turning to the demand environment.", "translate_tts": "Turning to the demand environment", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:48.232", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to see steady investment in strategic R and D programs, in commercial communications,", "text_tts": "rograms in commercial communications", "translate": "We continue to see steady investment in strategic R and D programs, in commercial communications,", "translate_tts": "We continue to see steady investment in strategic R and D programs in commercial communications", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:50.941", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to see steady investment in strategic R and D programs, in commercial communications,", "text_tts": "rograms in commercial communications", "translate": "We continue to see steady investment in strategic R and D programs, in commercial communications,", "translate_tts": "We continue to see steady investment in strategic R and D programs in commercial communications", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:51.958", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to see steady investment in strategic R and D programs, in commercial communications,", "text_tts": "rograms in commercial communications", "translate": "We continue to see steady investment in strategic R and D programs, in commercial communications,", "translate_tts": "We continue to see steady investment in strategic R and D programs in commercial communications", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:52.372", "mode": "azero-full", "language": "en", "target": "en", "text": "aerospace, defense and government and automotive EV solutions.", "text_tts": "and government and automotive EV solutions", "translate": "aerospace, defense and government and automotive EV solutions.", "translate_tts": "aerospace defense and government and automotive EV solutions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:55.090", "mode": "azero-full", "language": "en", "target": "en", "text": "aerospace, defense and government and automotive EV solutions.", "text_tts": "and government and automotive EV solutions", "translate": "aerospace, defense and government and automotive EV solutions.", "translate_tts": "aerospace defense and government and automotive EV solutions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:56.721", "mode": "azero-full", "language": "en", "target": "en", "text": "aerospace, defense and government and automotive EV solutions.", "text_tts": "and government and automotive EV solutions", "translate": "aerospace, defense and government and automotive EV solutions.", "translate_tts": "aerospace defense and government and automotive EV solutions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:03.815", "mode": "azero-full", "language": "en", "target": "en", "text": "In fact, over the past year, we have seen a meaningful growth in large long term customer commitments related to strategic programs, particularly in automotive and ADG.", "text_tts": "in automotive and ADG", "translate": "In fact, over the past year, we have seen a meaningful growth in large long term customer commitments related to strategic programs, particularly in automotive and ADG.", "translate_tts": "In fact over the past year we have seen a meaningful growth in large long term customer commitments related to strategic programs particularly in automotive and ADG", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:06.598", "mode": "azero-full", "language": "en", "target": "en", "text": "In fact, over the past year, we have seen a meaningful growth in large long term customer commitments related to strategic programs, particularly in automotive and ADG.", "text_tts": "in automotive and ADG", "translate": "In fact, over the past year, we have seen a meaningful growth in large long term customer commitments related to strategic programs, particularly in automotive and ADG.", "translate_tts": "In fact over the past year we have seen a meaningful growth in large long term customer commitments related to strategic programs particularly in automotive and ADG", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:07.973", "mode": "azero-full", "language": "en", "target": "en", "text": "In fact, over the past year, we have seen a meaningful growth in large long term customer commitments related to strategic programs, particularly in automotive and ADG.", "text_tts": "in automotive and ADG", "translate": "In fact, over the past year, we have seen a meaningful growth in large long term customer commitments related to strategic programs, particularly in automotive and ADG.", "translate_tts": "In fact over the past year we have seen a meaningful growth in large long term customer commitments related to strategic programs particularly in automotive and ADG", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:13.506", "mode": "azero-full", "language": "en", "target": "en", "text": "We view this as an important validation of our strategy. It puts us in a strong position in key emerging technologies and positions us well for future growth.", "text_tts": "positions us well for future growth", "translate": "We view this as an important validation of our strategy. It puts us in a strong position in key emerging technologies and positions us well for future growth.", "translate_tts": "We view this as an important validation of our strategy It puts us in a strong position in key emerging technologies and positions us well for future growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:16.277", "mode": "azero-full", "language": "en", "target": "en", "text": "We view this as an important validation of our strategy. It puts us in a strong position in key emerging technologies and positions us well for future growth.", "text_tts": "positions us well for future growth", "translate": "We view this as an important validation of our strategy. It puts us in a strong position in key emerging technologies and positions us well for future growth.", "translate_tts": "We view this as an important validation of our strategy It puts us in a strong position in key emerging technologies and positions us well for future growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:17.179", "mode": "azero-full", "language": "en", "target": "en", "text": "We view this as an important validation of our strategy. It puts us in a strong position in key emerging technologies and positions us well for future growth.", "text_tts": "positions us well for future growth", "translate": "We view this as an important validation of our strategy. It puts us in a strong position in key emerging technologies and positions us well for future growth.", "translate_tts": "We view this as an important validation of our strategy It puts us in a strong position in key emerging technologies and positions us well for future growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:26.155", "mode": "azero-full", "language": "en", "target": "en", "text": "Demand was incrementally weaker in Asia this quarter as customers deferred manufacturing related spending in semiconductor, general electronics and automotive markets, in many cases well into next year.", "text_tts": "in many cases well into next year", "translate": "Demand was incrementally weaker in Asia this quarter as customers deferred manufacturing related spending in semiconductor, general electronics and automotive markets, in many cases well into next year.", "translate_tts": "Demand was incrementally weaker in Asia this quarter as customers deferred manufacturing related spending in semiconductor general electronics and automotive markets in many cases well into next year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:28.925", "mode": "azero-full", "language": "en", "target": "en", "text": "Demand was incrementally weaker in Asia this quarter as customers deferred manufacturing related spending in semiconductor, general electronics and automotive markets, in many cases well into next year.", "text_tts": "in many cases well into next year", "translate": "Demand was incrementally weaker in Asia this quarter as customers deferred manufacturing related spending in semiconductor, general electronics and automotive markets, in many cases well into next year.", "translate_tts": "Demand was incrementally weaker in Asia this quarter as customers deferred manufacturing related spending in semiconductor general electronics and automotive markets in many cases well into next year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:29.625", "mode": "azero-full", "language": "en", "target": "en", "text": "Demand was incrementally weaker in Asia this quarter as customers deferred manufacturing related spending in semiconductor, general electronics and automotive markets, in many cases well into next year.", "text_tts": "in many cases well into next year", "translate": "Demand was incrementally weaker in Asia this quarter as customers deferred manufacturing related spending in semiconductor, general electronics and automotive markets, in many cases well into next year.", "translate_tts": "Demand was incrementally weaker in Asia this quarter as customers deferred manufacturing related spending in semiconductor general electronics and automotive markets in many cases well into next year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:38.941", "mode": "azero-full", "language": "en", "target": "en", "text": "Taken together, the increase in our customers strategic program investment, combined with soft near term demand environment, is moderating revenue in the fourth quarter, which Neil will discuss in more detail.", "text_tts": "s in more detail", "translate": "Taken together, the increase in our customers strategic program investment, combined with soft near term demand environment, is moderating revenue in the fourth quarter, which Neil will discuss in more detail.", "translate_tts": "Taken together the increase in our customers strategic program investment combined with soft near term demand environment is moderating revenue in the fourth quarter which Neil will discuss in more detail", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:41.403", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our business segments.", "text_tts": "segments", "translate": "Turning to our business segments.", "translate_tts": "Turning to our business segments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:41.756", "mode": "azero-full", "language": "en", "target": "en", "text": "Taken together, the increase in our customers strategic program investment, combined with soft near term demand environment, is moderating revenue in the fourth quarter, which Neil will discuss in more detail.", "text_tts": "s in more detail", "translate": "Taken together, the increase in our customers strategic program investment, combined with soft near term demand environment, is moderating revenue in the fourth quarter, which Neil will discuss in more detail.", "translate_tts": "Taken together the increase in our customers strategic program investment combined with soft near term demand environment is moderating revenue in the fourth quarter which Neil will discuss in more detail", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:42.717", "mode": "azero-full", "language": "en", "target": "en", "text": "Taken together, the increase in our customers strategic program investment, combined with soft near term demand environment, is moderating revenue in the fourth quarter, which Neil will discuss in more detail.", "text_tts": "s in more detail", "translate": "Taken together, the increase in our customers strategic program investment, combined with soft near term demand environment, is moderating revenue in the fourth quarter, which Neil will discuss in more detail.", "translate_tts": "Taken together the increase in our customers strategic program investment combined with soft near term demand environment is moderating revenue in the fourth quarter which Neil will discuss in more detail", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:44.098", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our business segments.", "text_tts": "segments", "translate": "Turning to our business segments.", "translate_tts": "Turning to our business segments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:44.698", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our business segments.", "text_tts": "segments", "translate": "Turning to our business segments.", "translate_tts": "Turning to our business segments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:46.809", "mode": "azero-full", "language": "en", "target": "en", "text": "Electronic Industrial Solutions Group revenue grew fourteen percent to another quarterly record,", "text_tts": "to another quarterly record", "translate": "Electronic Industrial Solutions Group revenue grew fourteen percent to another quarterly record,", "translate_tts": "Electronic Industrial Solutions Group revenue grew fourteen percent to another quarterly record", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:49.546", "mode": "azero-full", "language": "en", "target": "en", "text": "Electronic Industrial Solutions Group revenue grew fourteen percent to another quarterly record,", "text_tts": "to another quarterly record", "translate": "Electronic Industrial Solutions Group revenue grew fourteen percent to another quarterly record,", "translate_tts": "Electronic Industrial Solutions Group revenue grew fourteen percent to another quarterly record", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:50.446", "mode": "azero-full", "language": "en", "target": "en", "text": "and the twelfth consecutive quarter of double digit revenue growth,", "text_tts": "cutive quarter of double digit revenue growth", "translate": "and the twelfth consecutive quarter of double digit revenue growth,", "translate_tts": "and the twelfth consecutive quarter of double digit revenue growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:50.908", "mode": "azero-full", "language": "en", "target": "en", "text": "Electronic Industrial Solutions Group revenue grew fourteen percent to another quarterly record,", "text_tts": "to another quarterly record", "translate": "Electronic Industrial Solutions Group revenue grew fourteen percent to another quarterly record,", "translate_tts": "Electronic Industrial Solutions Group revenue grew fourteen percent to another quarterly record", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:53.201", "mode": "azero-full", "language": "en", "target": "en", "text": "and the twelfth consecutive quarter of double digit revenue growth,", "text_tts": "cutive quarter of double digit revenue growth", "translate": "and the twelfth consecutive quarter of double digit revenue growth,", "translate_tts": "and the twelfth consecutive quarter of double digit revenue growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:53.996", "mode": "azero-full", "language": "en", "target": "en", "text": "and the twelfth consecutive quarter of double digit revenue growth,", "text_tts": "cutive quarter of double digit revenue growth", "translate": "and the twelfth consecutive quarter of double digit revenue growth,", "translate_tts": "and the twelfth consecutive quarter of double digit revenue growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:56.215", "mode": "azero-full", "language": "en", "target": "en", "text": "The strong financial performance was driven by double digit growth across all markets and regions.", "text_tts": "growth across all markets and regions", "translate": "The strong financial performance was driven by double digit growth across all markets and regions.", "translate_tts": "The strong financial performance was driven by double digit growth across all markets and regions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:59.095", "mode": "azero-full", "language": "en", "target": "en", "text": "The strong financial performance was driven by double digit growth across all markets and regions.", "text_tts": "growth across all markets and regions", "translate": "The strong financial performance was driven by double digit growth across all markets and regions.", "translate_tts": "The strong financial performance was driven by double digit growth across all markets and regions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:00.613", "mode": "azero-full", "language": "en", "target": "en", "text": "The strong financial performance was driven by double digit growth across all markets and regions.", "text_tts": "growth across all markets and regions", "translate": "The strong financial performance was driven by double digit growth across all markets and regions.", "translate_tts": "The strong financial performance was driven by double digit growth across all markets and regions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:03.022", "mode": "azero-full", "language": "en", "target": "en", "text": "EISG orders in the third quarter trended lower, particularly in semiconductor and manufacturing.", "text_tts": "particularly in semiconductor and manufacturing", "translate": "EISG orders in the third quarter trended lower, particularly in semiconductor and manufacturing.", "translate_tts": "EISG orders in the third quarter trended lower particularly in semiconductor and manufacturing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:05.845", "mode": "azero-full", "language": "en", "target": "en", "text": "EISG orders in the third quarter trended lower, particularly in semiconductor and manufacturing.", "text_tts": "particularly in semiconductor and manufacturing", "translate": "EISG orders in the third quarter trended lower, particularly in semiconductor and manufacturing.", "translate_tts": "EISG orders in the third quarter trended lower particularly in semiconductor and manufacturing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:06.568", "mode": "azero-full", "language": "en", "target": "en", "text": "EISG orders in the third quarter trended lower, particularly in semiconductor and manufacturing.", "text_tts": "particularly in semiconductor and manufacturing", "translate": "EISG orders in the third quarter trended lower, particularly in semiconductor and manufacturing.", "translate_tts": "EISG orders in the third quarter trended lower particularly in semiconductor and manufacturing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:10.640", "mode": "azero-full", "language": "en", "target": "en", "text": "Our customer engagements remain high as they plan for and continue to invest in key long term strategic initiatives.", "text_tts": "y long term strategic initiatives", "translate": "Our customer engagements remain high as they plan for and continue to invest in key long term strategic initiatives.", "translate_tts": "Our customer engagements remain high as they plan for and continue to invest in key long term strategic initiatives", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:13.323", "mode": "azero-full", "language": "en", "target": "en", "text": "Our customer engagements remain high as they plan for and continue to invest in key long term strategic initiatives.", "text_tts": "y long term strategic initiatives", "translate": "Our customer engagements remain high as they plan for and continue to invest in key long term strategic initiatives.", "translate_tts": "Our customer engagements remain high as they plan for and continue to invest in key long term strategic initiatives", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:15.157", "mode": "azero-full", "language": "en", "target": "en", "text": "Our customer engagements remain high as they plan for and continue to invest in key long term strategic initiatives.", "text_tts": "y long term strategic initiatives", "translate": "Our customer engagements remain high as they plan for and continue to invest in key long term strategic initiatives.", "translate_tts": "Our customer engagements remain high as they plan for and continue to invest in key long term strategic initiatives", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:20.845", "mode": "azero-full", "language": "en", "target": "en", "text": "In semiconductor, despite a near term pullback in capital spending for wafer capacity, the industry is marching forward in planning for a strong future demand environment.", "text_tts": "strong future demand environment", "translate": "In semiconductor, despite a near term pullback in capital spending for wafer capacity, the industry is marching forward in planning for a strong future demand environment.", "translate_tts": "In semiconductor despite a near term pullback in capital spending for wafer capacity the industry is marching forward in planning for a strong future demand environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:23.639", "mode": "azero-full", "language": "en", "target": "en", "text": "In semiconductor, despite a near term pullback in capital spending for wafer capacity, the industry is marching forward in planning for a strong future demand environment.", "text_tts": "strong future demand environment", "translate": "In semiconductor, despite a near term pullback in capital spending for wafer capacity, the industry is marching forward in planning for a strong future demand environment.", "translate_tts": "In semiconductor despite a near term pullback in capital spending for wafer capacity the industry is marching forward in planning for a strong future demand environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:25.308", "mode": "azero-full", "language": "en", "target": "en", "text": "In semiconductor, despite a near term pullback in capital spending for wafer capacity, the industry is marching forward in planning for a strong future demand environment.", "text_tts": "strong future demand environment", "translate": "In semiconductor, despite a near term pullback in capital spending for wafer capacity, the industry is marching forward in planning for a strong future demand environment.", "translate_tts": "In semiconductor despite a near term pullback in capital spending for wafer capacity the industry is marching forward in planning for a strong future demand environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:28.758", "mode": "azero-full", "language": "en", "target": "en", "text": "In the near term, customers are prioritizing new applications such as silicon photonics to address the AI demand.", "text_tts": "AI demand", "translate": "In the near term, customers are prioritizing new applications such as silicon photonics to address the AI demand.", "translate_tts": "In the near term customers are prioritizing new applications such as silicon photonics to address the AI demand", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:31.464", "mode": "azero-full", "language": "en", "target": "en", "text": "In the near term, customers are prioritizing new applications such as silicon photonics to address the AI demand.", "text_tts": "AI demand", "translate": "In the near term, customers are prioritizing new applications such as silicon photonics to address the AI demand.", "translate_tts": "In the near term customers are prioritizing new applications such as silicon photonics to address the AI demand", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:32.151", "mode": "azero-full", "language": "en", "target": "en", "text": "In the near term, customers are prioritizing new applications such as silicon photonics to address the AI demand.", "text_tts": "AI demand", "translate": "In the near term, customers are prioritizing new applications such as silicon photonics to address the AI demand.", "translate_tts": "In the near term customers are prioritizing new applications such as silicon photonics to address the AI demand", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:41.344", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, this quarter, we did see significant slowdown in our new wafer test solutions while demand for Keysight silicon photonics test and proprietary interferometer systems remained high.", "text_tts": "remained high", "translate": "As a result, this quarter, we did see significant slowdown in our new wafer test solutions while demand for Keysight silicon photonics test and proprietary interferometer systems remained high.", "translate_tts": "As a result this quarter we did see significant slowdown in our new wafer test solutions while demand for Keysight silicon photonics test and proprietary interferometer systems remained high", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:44.218", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, this quarter, we did see significant slowdown in our new wafer test solutions while demand for Keysight silicon photonics test and proprietary interferometer systems remained high.", "text_tts": "remained high", "translate": "As a result, this quarter, we did see significant slowdown in our new wafer test solutions while demand for Keysight silicon photonics test and proprietary interferometer systems remained high.", "translate_tts": "As a result this quarter we did see significant slowdown in our new wafer test solutions while demand for Keysight silicon photonics test and proprietary interferometer systems remained high", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:45.238", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect these dynamics to continue over the next few quarters.", "text_tts": "few quarters", "translate": "We expect these dynamics to continue over the next few quarters.", "translate_tts": "We expect these dynamics to continue over the next few quarters", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:45.540", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, this quarter, we did see significant slowdown in our new wafer test solutions while demand for Keysight silicon photonics test and proprietary interferometer systems remained high.", "text_tts": "remained high", "translate": "As a result, this quarter, we did see significant slowdown in our new wafer test solutions while demand for Keysight silicon photonics test and proprietary interferometer systems remained high.", "translate_tts": "As a result this quarter we did see significant slowdown in our new wafer test solutions while demand for Keysight silicon photonics test and proprietary interferometer systems remained high", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:48.048", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect these dynamics to continue over the next few quarters.", "text_tts": "few quarters", "translate": "We expect these dynamics to continue over the next few quarters.", "translate_tts": "We expect these dynamics to continue over the next few quarters", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:48.896", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect these dynamics to continue over the next few quarters.", "text_tts": "few quarters", "translate": "We expect these dynamics to continue over the next few quarters.", "translate_tts": "We expect these dynamics to continue over the next few quarters", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:51.267", "mode": "azero-full", "language": "en", "target": "en", "text": "In automotive, investments in EV and AV technologies continue to be strong.", "text_tts": "continue to be strong", "translate": "In automotive, investments in EV and AV technologies continue to be strong.", "translate_tts": "In automotive investments in EV and AV technologies continue to be strong", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:52.450", "mode": "azero-full", "language": "en", "target": "en", "text": "this quarter,", "text_tts": "this quarter", "translate": "this quarter,", "translate_tts": "this quarter", "is_final": false, "emotion": "", "events": "📞✨👨📯🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:54.159", "mode": "azero-full", "language": "en", "target": "en", "text": "In automotive, investments in EV and AV technologies continue to be strong.", "text_tts": "continue to be strong", "translate": "In automotive, investments in EV and AV technologies continue to be strong.", "translate_tts": "In automotive investments in EV and AV technologies continue to be strong", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:55.004", "mode": "azero-full", "language": "en", "target": "en", "text": "we secured a third", "text_tts": "a third", "translate": "we secured a third", "translate_tts": "we secured a third", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:55.128", "mode": "azero-full", "language": "en", "target": "en", "text": "this quarter,", "text_tts": "this quarter", "translate": "this quarter,", "translate_tts": "this quarter", "is_final": false, "emotion": "", "events": "📞✨👨📯🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:55.226", "mode": "azero-full", "language": "en", "target": "en", "text": "In automotive, investments in EV and AV technologies continue to be strong.", "text_tts": "continue to be strong", "translate": "In automotive, investments in EV and AV technologies continue to be strong.", "translate_tts": "In automotive investments in EV and AV technologies continue to be strong", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:55.694", "mode": "azero-full", "language": "en", "target": "en", "text": "this quarter,", "text_tts": "this quarter", "translate": "this quarter,", "translate_tts": "this quarter", "is_final": false, "emotion": "", "events": "📞✨👨📯🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:57.755", "mode": "azero-full", "language": "en", "target": "en", "text": "we secured a third", "text_tts": "a third", "translate": "we secured a third", "translate_tts": "we secured a third", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:58.461", "mode": "azero-full", "language": "en", "target": "en", "text": "we secured a third", "text_tts": "a third", "translate": "we secured a third", "translate_tts": "we secured a third", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:04.664", "mode": "azero-full", "language": "en", "target": "en", "text": "strategic win with another large European OEM to supply an EV battery test system that includes our pathwave lab automation software.", "text_tts": "n software", "translate": "strategic win with another large European OEM to supply an EV battery test system that includes our pathwave lab automation software.", "translate_tts": "strategic win with another large European OEM to supply an EV battery test system that includes our pathwave lab automation software", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:07.439", "mode": "azero-full", "language": "en", "target": "en", "text": "strategic win with another large European OEM to supply an EV battery test system that includes our pathwave lab automation software.", "text_tts": "n software", "translate": "strategic win with another large European OEM to supply an EV battery test system that includes our pathwave lab automation software.", "translate_tts": "strategic win with another large European OEM to supply an EV battery test system that includes our pathwave lab automation software", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:08.660", "mode": "azero-full", "language": "en", "target": "en", "text": "strategic win with another large European OEM to supply an EV battery test system that includes our pathwave lab automation software.", "text_tts": "n software", "translate": "strategic win with another large European OEM to supply an EV battery test system that includes our pathwave lab automation software.", "translate_tts": "strategic win with another large European OEM to supply an EV battery test system that includes our pathwave lab automation software", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:12.907", "mode": "azero-full", "language": "en", "target": "en", "text": "This program will be implemented in twenty twenty five, and we're quite excited to be working with industry leaders and supporting their goals.", "text_tts": "to be working with industry leaders and supporting their goals", "translate": "This program will be implemented in twenty twenty five, and we're quite excited to be working with industry leaders and supporting their goals.", "translate_tts": "This program will be implemented in twenty twenty five and were quite excited to be working with industry leaders and supporting their goals", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:15.730", "mode": "azero-full", "language": "en", "target": "en", "text": "This program will be implemented in twenty twenty five, and we're quite excited to be working with industry leaders and supporting their goals.", "text_tts": "to be working with industry leaders and supporting their goals", "translate": "This program will be implemented in twenty twenty five, and we're quite excited to be working with industry leaders and supporting their goals.", "translate_tts": "This program will be implemented in twenty twenty five and were quite excited to be working with industry leaders and supporting their goals", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:16.655", "mode": "azero-full", "language": "en", "target": "en", "text": "to address customer needs for wireless tracking, diagnostics", "text_tts": "needs for wireless tracking diagnostics", "translate": "to address customer needs for wireless tracking, diagnostics", "translate_tts": "to address customer needs for wireless tracking diagnostics", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:17.151", "mode": "azero-full", "language": "en", "target": "en", "text": "This program will be implemented in twenty twenty five, and we're quite excited to be working with industry leaders and supporting their goals.", "text_tts": "to be working with industry leaders and supporting their goals", "translate": "This program will be implemented in twenty twenty five, and we're quite excited to be working with industry leaders and supporting their goals.", "translate_tts": "This program will be implemented in twenty twenty five and were quite excited to be working with industry leaders and supporting their goals", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:19.572", "mode": "azero-full", "language": "en", "target": "en", "text": "to address customer needs for wireless tracking, diagnostics", "text_tts": "needs for wireless tracking diagnostics", "translate": "to address customer needs for wireless tracking, diagnostics", "translate_tts": "to address customer needs for wireless tracking diagnostics", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:20.318", "mode": "azero-full", "language": "en", "target": "en", "text": "to address customer needs for wireless tracking, diagnostics", "text_tts": "needs for wireless tracking diagnostics", "translate": "to address customer needs for wireless tracking, diagnostics", "translate_tts": "to address customer needs for wireless tracking diagnostics", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:28.054", "mode": "azero-full", "language": "en", "target": "en", "text": "and connected vehicle communications, Keysight also announced support for automated RF testing for Autotalk CV two X chipsets on our Pathwave Test Executive software platform.", "text_tts": "ur Pathwave Test Executive software platform", "translate": "and connected vehicle communications, Keysight also announced support for automated RF testing for Autotalk CV two X chipsets on our Pathwave Test Executive software platform.", "translate_tts": "and connected vehicle communications Keysight also announced support for automated RF testing for Autotalk CV two X chipsets on our Pathwave Test Executive software platform", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:30.188", "mode": "azero-full", "language": "en", "target": "en", "text": "In general electronics,", "text_tts": "In general electronics", "translate": "In general electronics,", "translate_tts": "In general electronics", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:30.973", "mode": "azero-full", "language": "en", "target": "en", "text": "and connected vehicle communications, Keysight also announced support for automated RF testing for Autotalk CV two X chipsets on our Pathwave Test Executive software platform.", "text_tts": "ur Pathwave Test Executive software platform", "translate": "and connected vehicle communications, Keysight also announced support for automated RF testing for Autotalk CV two X chipsets on our Pathwave Test Executive software platform.", "translate_tts": "and connected vehicle communications Keysight also announced support for automated RF testing for Autotalk CV two X chipsets on our Pathwave Test Executive software platform", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:32.857", "mode": "azero-full", "language": "en", "target": "en", "text": "and connected vehicle communications, Keysight also announced support for automated RF testing for Autotalk CV two X chipsets on our Pathwave Test Executive software platform.", "text_tts": "ur Pathwave Test Executive software platform", "translate": "and connected vehicle communications, Keysight also announced support for automated RF testing for Autotalk CV two X chipsets on our Pathwave Test Executive software platform.", "translate_tts": "and connected vehicle communications Keysight also announced support for automated RF testing for Autotalk CV two X chipsets on our Pathwave Test Executive software platform", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:33.038", "mode": "azero-full", "language": "en", "target": "en", "text": "In general electronics,", "text_tts": "In general electronics", "translate": "In general electronics,", "translate_tts": "In general electronics", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:33.647", "mode": "azero-full", "language": "en", "target": "en", "text": "In general electronics,", "text_tts": "In general electronics", "translate": "In general electronics,", "translate_tts": "In general electronics", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:37.036", "mode": "azero-full", "language": "en", "target": "en", "text": "The growing collaboration between universities and companies is driving further investment in our solutions for advanced research.", "text_tts": "advanced research", "translate": "The growing collaboration between universities and companies is driving further investment in our solutions for advanced research.", "translate_tts": "The growing collaboration between universities and companies is driving further investment in our solutions for advanced research", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:40.381", "mode": "azero-full", "language": "en", "target": "en", "text": "The growing collaboration between universities and companies is driving further investment in our solutions for advanced research.", "text_tts": "advanced research", "translate": "The growing collaboration between universities and companies is driving further investment in our solutions for advanced research.", "translate_tts": "The growing collaboration between universities and companies is driving further investment in our solutions for advanced research", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:40.470", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also expanding on our customer engagement in visual health solutions", "text_tts": "health solutions", "translate": "We're also expanding on our customer engagement in visual health solutions", "translate_tts": "Were also expanding on our customer engagement in visual health solutions", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:41.485", "mode": "azero-full", "language": "en", "target": "en", "text": "The growing collaboration between universities and companies is driving further investment in our solutions for advanced research.", "text_tts": "advanced research", "translate": "The growing collaboration between universities and companies is driving further investment in our solutions for advanced research.", "translate_tts": "The growing collaboration between universities and companies is driving further investment in our solutions for advanced research", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:43.585", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also expanding on our customer engagement in visual health solutions", "text_tts": "health solutions", "translate": "We're also expanding on our customer engagement in visual health solutions", "translate_tts": "Were also expanding on our customer engagement in visual health solutions", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:44.251", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also expanding on our customer engagement in visual health solutions", "text_tts": "health solutions", "translate": "We're also expanding on our customer engagement in visual health solutions", "translate_tts": "Were also expanding on our customer engagement in visual health solutions", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:45.377", "mode": "azero-full", "language": "en", "target": "en", "text": "to support the growing digitization and connectivity requirements of this industry.", "text_tts": "digitization and connectivity requirements of this industry", "translate": "to support the growing digitization and connectivity requirements of this industry.", "translate_tts": "to support the growing digitization and connectivity requirements of this industry", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:48.420", "mode": "azero-full", "language": "en", "target": "en", "text": "to support the growing digitization and connectivity requirements of this industry.", "text_tts": "digitization and connectivity requirements of this industry", "translate": "to support the growing digitization and connectivity requirements of this industry.", "translate_tts": "to support the growing digitization and connectivity requirements of this industry", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:49.026", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to Communication Solutions Group.", "text_tts": "Communication Solutions Group", "translate": "Turning to Communication Solutions Group.", "translate_tts": "Turning to Communication Solutions Group", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:49.052", "mode": "azero-full", "language": "en", "target": "en", "text": "to support the growing digitization and connectivity requirements of this industry.", "text_tts": "digitization and connectivity requirements of this industry", "translate": "to support the growing digitization and connectivity requirements of this industry.", "translate_tts": "to support the growing digitization and connectivity requirements of this industry", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:52.044", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to Communication Solutions Group.", "text_tts": "Communication Solutions Group", "translate": "Turning to Communication Solutions Group.", "translate_tts": "Turning to Communication Solutions Group", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:52.490", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to Communication Solutions Group.", "text_tts": "Communication Solutions Group", "translate": "Turning to Communication Solutions Group.", "translate_tts": "Turning to Communication Solutions Group", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:53.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue declined five percent, while the overall stable demand environment continued", "text_tts": "d environment continued", "translate": "Revenue declined five percent, while the overall stable demand environment continued", "translate_tts": "Revenue declined five percent while the overall stable demand environment continued", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:55.134", "mode": "azero-full", "language": "en", "target": "en", "text": "quarter to quarter.", "text_tts": "quarter to quarter", "translate": "quarter to quarter.", "translate_tts": "quarter to quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:56.864", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue declined five percent, while the overall stable demand environment continued", "text_tts": "d environment continued", "translate": "Revenue declined five percent, while the overall stable demand environment continued", "translate_tts": "Revenue declined five percent while the overall stable demand environment continued", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:57.629", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue declined five percent, while the overall stable demand environment continued", "text_tts": "d environment continued", "translate": "Revenue declined five percent, while the overall stable demand environment continued", "translate_tts": "Revenue declined five percent while the overall stable demand environment continued", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:58.135", "mode": "azero-full", "language": "en", "target": "en", "text": "quarter to quarter.", "text_tts": "quarter to quarter", "translate": "quarter to quarter.", "translate_tts": "quarter to quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:58.461", "mode": "azero-full", "language": "en", "target": "en", "text": "quarter to quarter.", "text_tts": "quarter to quarter", "translate": "quarter to quarter.", "translate_tts": "quarter to quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:01.701", "mode": "azero-full", "language": "en", "target": "en", "text": "Aerospace, Defense and Government revenue grew eleven percent with strong demand from US government and primes.", "text_tts": "government and primes", "translate": "Aerospace, Defense and Government revenue grew eleven percent with strong demand from US government and primes.", "translate_tts": "Aerospace Defense and Government revenue grew eleven percent with strong demand from US government and primes", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:05.026", "mode": "azero-full", "language": "en", "target": "en", "text": "Aerospace, Defense and Government revenue grew eleven percent with strong demand from US government and primes.", "text_tts": "government and primes", "translate": "Aerospace, Defense and Government revenue grew eleven percent with strong demand from US government and primes.", "translate_tts": "Aerospace Defense and Government revenue grew eleven percent with strong demand from US government and primes", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:05.788", "mode": "azero-full", "language": "en", "target": "en", "text": "Aerospace, Defense and Government revenue grew eleven percent with strong demand from US government and primes.", "text_tts": "government and primes", "translate": "Aerospace, Defense and Government revenue grew eleven percent with strong demand from US government and primes.", "translate_tts": "Aerospace Defense and Government revenue grew eleven percent with strong demand from US government and primes", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:10.401", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight's differentiated signal generation and threat scenario emulation capabilities led to a large US Air Force contract in Q three.", "text_tts": "Air Force contract in Q three", "translate": "Keysight's differentiated signal generation and threat scenario emulation capabilities led to a large US Air Force contract in Q three.", "translate_tts": "Keysights differentiated signal generation and threat scenario emulation capabilities led to a large US Air Force contract in Q three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:13.519", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight's differentiated signal generation and threat scenario emulation capabilities led to a large US Air Force contract in Q three.", "text_tts": "Air Force contract in Q three", "translate": "Keysight's differentiated signal generation and threat scenario emulation capabilities led to a large US Air Force contract in Q three.", "translate_tts": "Keysights differentiated signal generation and threat scenario emulation capabilities led to a large US Air Force contract in Q three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:14.131", "mode": "azero-full", "language": "en", "target": "en", "text": "We also won a key contract from leading Canadian prime contractors", "text_tts": "key contract from leading Canadian prime contractors", "translate": "We also won a key contract from leading Canadian prime contractors", "translate_tts": "We also won a key contract from leading Canadian prime contractors", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:14.514", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight's differentiated signal generation and threat scenario emulation capabilities led to a large US Air Force contract in Q three.", "text_tts": "Air Force contract in Q three", "translate": "Keysight's differentiated signal generation and threat scenario emulation capabilities led to a large US Air Force contract in Q three.", "translate_tts": "Keysights differentiated signal generation and threat scenario emulation capabilities led to a large US Air Force contract in Q three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:15.150", "mode": "azero-full", "language": "en", "target": "en", "text": "for", "text_tts": "for", "translate": "for", "translate_tts": "for", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:16.945", "mode": "azero-full", "language": "en", "target": "en", "text": "We also won a key contract from leading Canadian prime contractors", "text_tts": "key contract from leading Canadian prime contractors", "translate": "We also won a key contract from leading Canadian prime contractors", "translate_tts": "We also won a key contract from leading Canadian prime contractors", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:17.454", "mode": "azero-full", "language": "en", "target": "en", "text": "We also won a key contract from leading Canadian prime contractors", "text_tts": "key contract from leading Canadian prime contractors", "translate": "We also won a key contract from leading Canadian prime contractors", "translate_tts": "We also won a key contract from leading Canadian prime contractors", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:17.911", "mode": "azero-full", "language": "en", "target": "en", "text": "for", "text_tts": "for", "translate": "for", "translate_tts": "for", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:18.217", "mode": "azero-full", "language": "en", "target": "en", "text": "electromagnetic spectrum operation applications.", "text_tts": "tion applications", "translate": "electromagnetic spectrum operation applications.", "translate_tts": "electromagnetic spectrum operation applications", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:18.372", "mode": "azero-full", "language": "en", "target": "en", "text": "for", "text_tts": "for", "translate": "for", "translate_tts": "for", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:21.509", "mode": "azero-full", "language": "en", "target": "en", "text": "electromagnetic spectrum operation applications.", "text_tts": "tion applications", "translate": "electromagnetic spectrum operation applications.", "translate_tts": "electromagnetic spectrum operation applications", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:21.692", "mode": "azero-full", "language": "en", "target": "en", "text": "electromagnetic spectrum operation applications.", "text_tts": "tion applications", "translate": "electromagnetic spectrum operation applications.", "translate_tts": "electromagnetic spectrum operation applications", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:31.174", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, the demand for our radar and defense modernization solutions grew robustly as prime contractors placed orders for systems that support their delivery goals in twenty twenty four and beyond.", "text_tts": "four and beyond", "translate": "In addition, the demand for our radar and defense modernization solutions grew robustly as prime contractors placed orders for systems that support their delivery goals in twenty twenty four and beyond.", "translate_tts": "In addition the demand for our radar and defense modernization solutions grew robustly as prime contractors placed orders for systems that support their delivery goals in twenty twenty four and beyond", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:33.292", "mode": "azero-full", "language": "en", "target": "en", "text": "government research demand,", "text_tts": "nd", "translate": "government research demand,", "translate_tts": "government research demand", "is_final": false, "emotion": "", "events": "👨📯📞✨", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:34.044", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, the demand for our radar and defense modernization solutions grew robustly as prime contractors placed orders for systems that support their delivery goals in twenty twenty four and beyond.", "text_tts": "four and beyond", "translate": "In addition, the demand for our radar and defense modernization solutions grew robustly as prime contractors placed orders for systems that support their delivery goals in twenty twenty four and beyond.", "translate_tts": "In addition the demand for our radar and defense modernization solutions grew robustly as prime contractors placed orders for systems that support their delivery goals in twenty twenty four and beyond", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:34.763", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, the demand for our radar and defense modernization solutions grew robustly as prime contractors placed orders for systems that support their delivery goals in twenty twenty four and beyond.", "text_tts": "four and beyond", "translate": "In addition, the demand for our radar and defense modernization solutions grew robustly as prime contractors placed orders for systems that support their delivery goals in twenty twenty four and beyond.", "translate_tts": "In addition the demand for our radar and defense modernization solutions grew robustly as prime contractors placed orders for systems that support their delivery goals in twenty twenty four and beyond", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:36.105", "mode": "azero-full", "language": "en", "target": "en", "text": "government research demand,", "text_tts": "nd", "translate": "government research demand,", "translate_tts": "government research demand", "is_final": false, "emotion": "", "events": "👨📯📞✨", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:36.728", "mode": "azero-full", "language": "en", "target": "en", "text": "government research demand,", "text_tts": "nd", "translate": "government research demand,", "translate_tts": "government research demand", "is_final": false, "emotion": "", "events": "👨📯📞✨", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:37.497", "mode": "azero-full", "language": "en", "target": "en", "text": "and investment in five G and six G continued as well.", "text_tts": "ntinued as well", "translate": "and investment in five G and six G continued as well.", "translate_tts": "and investment in five G and six G continued as well", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:40.252", "mode": "azero-full", "language": "en", "target": "en", "text": "and investment in five G and six G continued as well.", "text_tts": "ntinued as well", "translate": "and investment in five G and six G continued as well.", "translate_tts": "and investment in five G and six G continued as well", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:40.787", "mode": "azero-full", "language": "en", "target": "en", "text": "and investment in five G and six G continued as well.", "text_tts": "ntinued as well", "translate": "and investment in five G and six G continued as well.", "translate_tts": "and investment in five G and six G continued as well", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:42.015", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial Communications revenue declined twelve percent,", "text_tts": "revenue declined twelve percent", "translate": "Commercial Communications revenue declined twelve percent,", "translate_tts": "Commercial Communications revenue declined twelve percent", "is_final": false, "emotion": "", "events": "👨📯🔪🥒", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:44.828", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial Communications revenue declined twelve percent,", "text_tts": "revenue declined twelve percent", "translate": "Commercial Communications revenue declined twelve percent,", "translate_tts": "Commercial Communications revenue declined twelve percent", "is_final": false, "emotion": "", "events": "👨📯🔪🥒", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:45.524", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial Communications revenue declined twelve percent,", "text_tts": "revenue declined twelve percent", "translate": "Commercial Communications revenue declined twelve percent,", "translate_tts": "Commercial Communications revenue declined twelve percent", "is_final": false, "emotion": "", "events": "👨📯🔪🥒", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:48.906", "mode": "azero-full", "language": "en", "target": "en", "text": "due to cautious spending by customers and weaker manufacturing activity in smartphone, PC and component supply chain.", "text_tts": "t supply chain", "translate": "due to cautious spending by customers and weaker manufacturing activity in smartphone, PC and component supply chain.", "translate_tts": "due to cautious spending by customers and weaker manufacturing activity in smartphone PC and component supply chain", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:51.742", "mode": "azero-full", "language": "en", "target": "en", "text": "due to cautious spending by customers and weaker manufacturing activity in smartphone, PC and component supply chain.", "text_tts": "t supply chain", "translate": "due to cautious spending by customers and weaker manufacturing activity in smartphone, PC and component supply chain.", "translate_tts": "due to cautious spending by customers and weaker manufacturing activity in smartphone PC and component supply chain", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:52.344", "mode": "azero-full", "language": "en", "target": "en", "text": "due to cautious spending by customers and weaker manufacturing activity in smartphone, PC and component supply chain.", "text_tts": "t supply chain", "translate": "due to cautious spending by customers and weaker manufacturing activity in smartphone, PC and component supply chain.", "translate_tts": "due to cautious spending by customers and weaker manufacturing activity in smartphone PC and component supply chain", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:01.134", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer engagements remain strong with R and D investments in key technology to support five G and six G AIML driven high speed data center networking and satellite communications.", "text_tts": "ed data center networking and satellite communications", "translate": "Customer engagements remain strong with R and D investments in key technology to support five G and six G AIML driven high speed data center networking and satellite communications.", "translate_tts": "Customer engagements remain strong with R and D investments in key technology to support five G and six G AIML driven high speed data center networking and satellite communications", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:04.520", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer engagements remain strong with R and D investments in key technology to support five G and six G AIML driven high speed data center networking and satellite communications.", "text_tts": "ed data center networking and satellite communications", "translate": "Customer engagements remain strong with R and D investments in key technology to support five G and six G AIML driven high speed data center networking and satellite communications.", "translate_tts": "Customer engagements remain strong with R and D investments in key technology to support five G and six G AIML driven high speed data center networking and satellite communications", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:05.797", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer engagements remain strong with R and D investments in key technology to support five G and six G AIML driven high speed data center networking and satellite communications.", "text_tts": "ed data center networking and satellite communications", "translate": "Customer engagements remain strong with R and D investments in key technology to support five G and six G AIML driven high speed data center networking and satellite communications.", "translate_tts": "Customer engagements remain strong with R and D investments in key technology to support five G and six G AIML driven high speed data center networking and satellite communications", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:12.313", "mode": "azero-full", "language": "en", "target": "en", "text": "demand for our wireline applications improved sequentially, driven by cloud provider and hyperscaler investments as they design their networks for AI and ML workloads.", "text_tts": "workloads", "translate": "demand for our wireline applications improved sequentially, driven by cloud provider and hyperscaler investments as they design their networks for AI and ML workloads.", "translate_tts": "demand for our wireline applications improved sequentially driven by cloud provider and hyperscaler investments as they design their networks for AI and ML workloads", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:15.177", "mode": "azero-full", "language": "en", "target": "en", "text": "demand for our wireline applications improved sequentially, driven by cloud provider and hyperscaler investments as they design their networks for AI and ML workloads.", "text_tts": "workloads", "translate": "demand for our wireline applications improved sequentially, driven by cloud provider and hyperscaler investments as they design their networks for AI and ML workloads.", "translate_tts": "demand for our wireline applications improved sequentially driven by cloud provider and hyperscaler investments as they design their networks for AI and ML workloads", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:17.136", "mode": "azero-full", "language": "en", "target": "en", "text": "demand for our wireline applications improved sequentially, driven by cloud provider and hyperscaler investments as they design their networks for AI and ML workloads.", "text_tts": "workloads", "translate": "demand for our wireline applications improved sequentially, driven by cloud provider and hyperscaler investments as they design their networks for AI and ML workloads.", "translate_tts": "demand for our wireline applications improved sequentially driven by cloud provider and hyperscaler investments as they design their networks for AI and ML workloads", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:23.466", "mode": "azero-full", "language": "en", "target": "en", "text": "Enterprise customer and key service provider investment was steady, driven by increased digitization, heavier network loads and rising cybersecurity concerns.", "text_tts": "", "translate": "Enterprise customer and key service provider investment was steady, driven by increased digitization, heavier network loads and rising cybersecurity concerns.", "translate_tts": "Enterprise customer and key service provider investment was steady driven by increased digitization heavier network loads and rising cybersecurity concerns", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:26.506", "mode": "azero-full", "language": "en", "target": "en", "text": "Enterprise customer and key service provider investment was steady, driven by increased digitization, heavier network loads and rising cybersecurity concerns.", "text_tts": "", "translate": "Enterprise customer and key service provider investment was steady, driven by increased digitization, heavier network loads and rising cybersecurity concerns.", "translate_tts": "Enterprise customer and key service provider investment was steady driven by increased digitization heavier network loads and rising cybersecurity concerns", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:28.630", "mode": "azero-full", "language": "en", "target": "en", "text": "Enterprise customer and key service provider investment was steady, driven by increased digitization, heavier network loads and rising cybersecurity concerns.", "text_tts": "", "translate": "Enterprise customer and key service provider investment was steady, driven by increased digitization, heavier network loads and rising cybersecurity concerns.", "translate_tts": "Enterprise customer and key service provider investment was steady driven by increased digitization heavier network loads and rising cybersecurity concerns", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:30.407", "mode": "azero-full", "language": "en", "target": "en", "text": "In wireless, five G standards are progressing, and we saw steady R and D investment in open RAN", "text_tts": "d we saw steady R and D investment in open RAN", "translate": "In wireless, five G standards are progressing, and we saw steady R and D investment in open RAN", "translate_tts": "In wireless five G standards are progressing and we saw steady R and D investment in open RAN", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:33.435", "mode": "azero-full", "language": "en", "target": "en", "text": "In wireless, five G standards are progressing, and we saw steady R and D investment in open RAN", "text_tts": "d we saw steady R and D investment in open RAN", "translate": "In wireless, five G standards are progressing, and we saw steady R and D investment in open RAN", "translate_tts": "In wireless five G standards are progressing and we saw steady R and D investment in open RAN", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:35.271", "mode": "azero-full", "language": "en", "target": "en", "text": "In wireless, five G standards are progressing, and we saw steady R and D investment in open RAN", "text_tts": "d we saw steady R and D investment in open RAN", "translate": "In wireless, five G standards are progressing, and we saw steady R and D investment in open RAN", "translate_tts": "In wireless five G standards are progressing and we saw steady R and D investment in open RAN", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:39.854", "mode": "azero-full", "language": "en", "target": "en", "text": "satellite non terrestrial networks and five G red cap release seventeen capability targeted at industrial and IOT applications.", "text_tts": "ustrial and IOT applications", "translate": "satellite non terrestrial networks and five G red cap release seventeen capability targeted at industrial and IOT applications.", "translate_tts": "satellite non terrestrial networks and five G red cap release seventeen capability targeted at industrial and IOT applications", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:42.597", "mode": "azero-full", "language": "en", "target": "en", "text": "satellite non terrestrial networks and five G red cap release seventeen capability targeted at industrial and IOT applications.", "text_tts": "ustrial and IOT applications", "translate": "satellite non terrestrial networks and five G red cap release seventeen capability targeted at industrial and IOT applications.", "translate_tts": "satellite non terrestrial networks and five G red cap release seventeen capability targeted at industrial and IOT applications", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:43.844", "mode": "azero-full", "language": "en", "target": "en", "text": "satellite non terrestrial networks and five G red cap release seventeen capability targeted at industrial and IOT applications.", "text_tts": "ustrial and IOT applications", "translate": "satellite non terrestrial networks and five G red cap release seventeen capability targeted at industrial and IOT applications.", "translate_tts": "satellite non terrestrial networks and five G red cap release seventeen capability targeted at industrial and IOT applications", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:45.564", "mode": "azero-full", "language": "en", "target": "en", "text": "Early six G engagements continued this quarter. We enabled the University of Stuttgart", "text_tts": "ed the University of Stuttgart", "translate": "Early six G engagements continued this quarter. We enabled the University of Stuttgart", "translate_tts": "Early six G engagements continued this quarter We enabled the University of Stuttgart", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:48.336", "mode": "azero-full", "language": "en", "target": "en", "text": "Early six G engagements continued this quarter. We enabled the University of Stuttgart", "text_tts": "ed the University of Stuttgart", "translate": "Early six G engagements continued this quarter. We enabled the University of Stuttgart", "translate_tts": "Early six G engagements continued this quarter We enabled the University of Stuttgart", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:48.877", "mode": "azero-full", "language": "en", "target": "en", "text": "Early six G engagements continued this quarter. We enabled the University of Stuttgart", "text_tts": "ed the University of Stuttgart", "translate": "Early six G engagements continued this quarter. We enabled the University of Stuttgart", "translate_tts": "Early six G engagements continued this quarter We enabled the University of Stuttgart", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:50.813", "mode": "azero-full", "language": "en", "target": "en", "text": "to advance six G integrated circuit research with our Subterahertz solutions.", "text_tts": "th our Subterahertz solutions", "translate": "to advance six G integrated circuit research with our Subterahertz solutions.", "translate_tts": "to advance six G integrated circuit research with our Subterahertz solutions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:53.597", "mode": "azero-full", "language": "en", "target": "en", "text": "to advance six G integrated circuit research with our Subterahertz solutions.", "text_tts": "th our Subterahertz solutions", "translate": "to advance six G integrated circuit research with our Subterahertz solutions.", "translate_tts": "to advance six G integrated circuit research with our Subterahertz solutions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:54.755", "mode": "azero-full", "language": "en", "target": "en", "text": "to advance six G integrated circuit research with our Subterahertz solutions.", "text_tts": "th our Subterahertz solutions", "translate": "to advance six G integrated circuit research with our Subterahertz solutions.", "translate_tts": "to advance six G integrated circuit research with our Subterahertz solutions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:59.205", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight also led the agreement between the six G Sandbox Consortium and the European Space Agency to further research", "text_tts": "European Space Agency to further research", "translate": "Keysight also led the agreement between the six G Sandbox Consortium and the European Space Agency to further research", "translate_tts": "Keysight also led the agreement between the six G Sandbox Consortium and the European Space Agency to further research", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:02.100", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight also led the agreement between the six G Sandbox Consortium and the European Space Agency to further research", "text_tts": "European Space Agency to further research", "translate": "Keysight also led the agreement between the six G Sandbox Consortium and the European Space Agency to further research", "translate_tts": "Keysight also led the agreement between the six G Sandbox Consortium and the European Space Agency to further research", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:03.331", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight also led the agreement between the six G Sandbox Consortium and the European Space Agency to further research", "text_tts": "European Space Agency to further research", "translate": "Keysight also led the agreement between the six G Sandbox Consortium and the European Space Agency to further research", "translate_tts": "Keysight also led the agreement between the six G Sandbox Consortium and the European Space Agency to further research", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:04.801", "mode": "azero-full", "language": "en", "target": "en", "text": "to integrate terrestrial five G six G technologies and satellite networks of the future.", "text_tts": "lite networks of the future", "translate": "to integrate terrestrial five G six G technologies and satellite networks of the future.", "translate_tts": "to integrate terrestrial five G six G technologies and satellite networks of the future", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:07.370", "mode": "azero-full", "language": "en", "target": "en", "text": "this quarter.", "text_tts": "this quarter", "translate": "this quarter.", "translate_tts": "this quarter", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:07.586", "mode": "azero-full", "language": "en", "target": "en", "text": "to integrate terrestrial five G six G technologies and satellite networks of the future.", "text_tts": "lite networks of the future", "translate": "to integrate terrestrial five G six G technologies and satellite networks of the future.", "translate_tts": "to integrate terrestrial five G six G technologies and satellite networks of the future", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:08.261", "mode": "azero-full", "language": "en", "target": "en", "text": "to integrate terrestrial five G six G technologies and satellite networks of the future.", "text_tts": "lite networks of the future", "translate": "to integrate terrestrial five G six G technologies and satellite networks of the future.", "translate_tts": "to integrate terrestrial five G six G technologies and satellite networks of the future", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:10.126", "mode": "azero-full", "language": "en", "target": "en", "text": "this quarter.", "text_tts": "this quarter", "translate": "this quarter.", "translate_tts": "this quarter", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:10.713", "mode": "azero-full", "language": "en", "target": "en", "text": "this quarter.", "text_tts": "this quarter", "translate": "this quarter.", "translate_tts": "this quarter", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:14.636", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to strengthen our technology leadership in the industry and enable our customers innovation. For example,", "text_tts": "and enable our customers innovation For example", "translate": "We continue to strengthen our technology leadership in the industry and enable our customers innovation. For example,", "translate_tts": "We continue to strengthen our technology leadership in the industry and enable our customers innovation For example", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:17.473", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to strengthen our technology leadership in the industry and enable our customers innovation. For example,", "text_tts": "and enable our customers innovation For example", "translate": "We continue to strengthen our technology leadership in the industry and enable our customers innovation. For example,", "translate_tts": "We continue to strengthen our technology leadership in the industry and enable our customers innovation For example", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:19.451", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to strengthen our technology leadership in the industry and enable our customers innovation. For example,", "text_tts": "and enable our customers innovation For example", "translate": "We continue to strengthen our technology leadership in the industry and enable our customers innovation. For example,", "translate_tts": "We continue to strengthen our technology leadership in the industry and enable our customers innovation For example", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:28.777", "mode": "azero-full", "language": "en", "target": "en", "text": "We extended our flagship network analyzer portfolio by introducing industry's first integrated platform with vector component and analysis capabilities for power amplifier and component design applications.", "text_tts": "amplifier and component design applications", "translate": "We extended our flagship network analyzer portfolio by introducing industry's first integrated platform with vector component and analysis capabilities for power amplifier and component design applications.", "translate_tts": "We extended our flagship network analyzer portfolio by introducing industrys first integrated platform with vector component and analysis capabilities for power amplifier and component design applications", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:31.473", "mode": "azero-full", "language": "en", "target": "en", "text": "We extended our flagship network analyzer portfolio by introducing industry's first integrated platform with vector component and analysis capabilities for power amplifier and component design applications.", "text_tts": "amplifier and component design applications", "translate": "We extended our flagship network analyzer portfolio by introducing industry's first integrated platform with vector component and analysis capabilities for power amplifier and component design applications.", "translate_tts": "We extended our flagship network analyzer portfolio by introducing industrys first integrated platform with vector component and analysis capabilities for power amplifier and component design applications", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:37.015", "mode": "azero-full", "language": "en", "target": "en", "text": "We also announced industry's most comprehensive multi speed Ethernet performance platform supporting data center interconnects,", "text_tts": "orm supporting data center interconnects", "translate": "We also announced industry's most comprehensive multi speed Ethernet performance platform supporting data center interconnects,", "translate_tts": "We also announced industrys most comprehensive multi speed Ethernet performance platform supporting data center interconnects", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:37.960", "mode": "azero-full", "language": "en", "target": "en", "text": "We extended our flagship network analyzer portfolio by introducing industry's first integrated platform with vector component and analysis capabilities for power amplifier and component design applications.", "text_tts": "amplifier and component design applications", "translate": "We extended our flagship network analyzer portfolio by introducing industry's first integrated platform with vector component and analysis capabilities for power amplifier and component design applications.", "translate_tts": "We extended our flagship network analyzer portfolio by introducing industrys first integrated platform with vector component and analysis capabilities for power amplifier and component design applications", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:40.357", "mode": "azero-full", "language": "en", "target": "en", "text": "We also announced industry's most comprehensive multi speed Ethernet performance platform supporting data center interconnects,", "text_tts": "orm supporting data center interconnects", "translate": "We also announced industry's most comprehensive multi speed Ethernet performance platform supporting data center interconnects,", "translate_tts": "We also announced industrys most comprehensive multi speed Ethernet performance platform supporting data center interconnects", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:42.940", "mode": "azero-full", "language": "en", "target": "en", "text": "up to eight hundred gigabit Ethernet that are critical for data intensive applications such as AI.", "text_tts": "ritical for data intensive applications such as AI", "translate": "up to eight hundred gigabit Ethernet that are critical for data intensive applications such as AI.", "translate_tts": "up to eight hundred gigabit Ethernet that are critical for data intensive applications such as AI", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:44.352", "mode": "azero-full", "language": "en", "target": "en", "text": "And lastly,", "text_tts": "And lastly", "translate": "And lastly,", "translate_tts": "And lastly", "is_final": false, "emotion": "😡", "events": "👨📯💬👂📞✨", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:45.751", "mode": "azero-full", "language": "en", "target": "en", "text": "up to eight hundred gigabit Ethernet that are critical for data intensive applications such as AI.", "text_tts": "ritical for data intensive applications such as AI", "translate": "up to eight hundred gigabit Ethernet that are critical for data intensive applications such as AI.", "translate_tts": "up to eight hundred gigabit Ethernet that are critical for data intensive applications such as AI", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:46.636", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight enabled CGPP", "text_tts": "d CGPP", "translate": "Keysight enabled CGPP", "translate_tts": "Keysight enabled CGPP", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:46.716", "mode": "azero-full", "language": "en", "target": "en", "text": "We also announced industry's most comprehensive multi speed Ethernet performance platform supporting data center interconnects,", "text_tts": "orm supporting data center interconnects", "translate": "We also announced industry's most comprehensive multi speed Ethernet performance platform supporting data center interconnects,", "translate_tts": "We also announced industrys most comprehensive multi speed Ethernet performance platform supporting data center interconnects", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:47.103", "mode": "azero-full", "language": "en", "target": "en", "text": "And lastly,", "text_tts": "And lastly", "translate": "And lastly,", "translate_tts": "And lastly", "is_final": false, "emotion": "😡", "events": "👨📯💬👂📞✨", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:49.409", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight enabled CGPP", "text_tts": "d CGPP", "translate": "Keysight enabled CGPP", "translate_tts": "Keysight enabled CGPP", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:53.790", "mode": "azero-full", "language": "en", "target": "en", "text": "up to eight hundred gigabit Ethernet that are critical for data intensive applications such as AI.", "text_tts": "ritical for data intensive applications such as AI", "translate": "up to eight hundred gigabit Ethernet that are critical for data intensive applications such as AI.", "translate_tts": "up to eight hundred gigabit Ethernet that are critical for data intensive applications such as AI", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:54.012", "mode": "azero-full", "language": "en", "target": "en", "text": "And lastly,", "text_tts": "And lastly", "translate": "And lastly,", "translate_tts": "And lastly", "is_final": false, "emotion": "😡", "events": "👨📯💬👂📞✨", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:55.341", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight enabled CGPP", "text_tts": "d CGPP", "translate": "Keysight enabled CGPP", "translate_tts": "Keysight enabled CGPP", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:57.889", "mode": "azero-full", "language": "en", "target": "en", "text": "protocol conformance validation for release seventeen non terrestrial networks and is continuing to partner with new satellite operators like Skyloh to accelerate the deployment of satellite networks.", "text_tts": "networks", "translate": "protocol conformance validation for release seventeen non terrestrial networks and is continuing to partner with new satellite operators like Skyloh to accelerate the deployment of satellite networks.", "translate_tts": "protocol conformance validation for release seventeen non terrestrial networks and is continuing to partner with new satellite operators like Skyloh to accelerate the deployment of satellite networks", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:00.610", "mode": "azero-full", "language": "en", "target": "en", "text": "protocol conformance validation for release seventeen non terrestrial networks and is continuing to partner with new satellite operators like Skyloh to accelerate the deployment of satellite networks.", "text_tts": "networks", "translate": "protocol conformance validation for release seventeen non terrestrial networks and is continuing to partner with new satellite operators like Skyloh to accelerate the deployment of satellite networks.", "translate_tts": "protocol conformance validation for release seventeen non terrestrial networks and is continuing to partner with new satellite operators like Skyloh to accelerate the deployment of satellite networks", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:05.272", "mode": "azero-full", "language": "en", "target": "en", "text": "Software and services remain an integral part of our solution strategy and again accounted for one third of total company revenue.", "text_tts": "one third of total company revenue", "translate": "Software and services remain an integral part of our solution strategy and again accounted for one third of total company revenue.", "translate_tts": "Software and services remain an integral part of our solution strategy and again accounted for one third of total company revenue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:07.312", "mode": "azero-full", "language": "en", "target": "en", "text": "protocol conformance validation for release seventeen non terrestrial networks and is continuing to partner with new satellite operators like Skyloh to accelerate the deployment of satellite networks.", "text_tts": "networks", "translate": "protocol conformance validation for release seventeen non terrestrial networks and is continuing to partner with new satellite operators like Skyloh to accelerate the deployment of satellite networks.", "translate_tts": "protocol conformance validation for release seventeen non terrestrial networks and is continuing to partner with new satellite operators like Skyloh to accelerate the deployment of satellite networks", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:08.041", "mode": "azero-full", "language": "en", "target": "en", "text": "Software and services remain an integral part of our solution strategy and again accounted for one third of total company revenue.", "text_tts": "one third of total company revenue", "translate": "Software and services remain an integral part of our solution strategy and again accounted for one third of total company revenue.", "translate_tts": "Software and services remain an integral part of our solution strategy and again accounted for one third of total company revenue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:13.193", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, software and services revenue grew year over year, reflecting the continued expansion of our software centric solutions.", "text_tts": "ftware centric solutions", "translate": "Overall, software and services revenue grew year over year, reflecting the continued expansion of our software centric solutions.", "translate_tts": "Overall software and services revenue grew year over year reflecting the continued expansion of our software centric solutions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:15.562", "mode": "azero-full", "language": "en", "target": "en", "text": "Software and services remain an integral part of our solution strategy and again accounted for one third of total company revenue.", "text_tts": "one third of total company revenue", "translate": "Software and services remain an integral part of our solution strategy and again accounted for one third of total company revenue.", "translate_tts": "Software and services remain an integral part of our solution strategy and again accounted for one third of total company revenue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:15.927", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, software and services revenue grew year over year, reflecting the continued expansion of our software centric solutions.", "text_tts": "ftware centric solutions", "translate": "Overall, software and services revenue grew year over year, reflecting the continued expansion of our software centric solutions.", "translate_tts": "Overall software and services revenue grew year over year reflecting the continued expansion of our software centric solutions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:17.258", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain confident in the long term secular growth,", "text_tts": "in the long term secular growth", "translate": "We remain confident in the long term secular growth,", "translate_tts": "We remain confident in the long term secular growth", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:20.034", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain confident in the long term secular growth,", "text_tts": "in the long term secular growth", "translate": "We remain confident in the long term secular growth,", "translate_tts": "We remain confident in the long term secular growth", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:23.260", "mode": "azero-full", "language": "en", "target": "en", "text": "of software intensive R and D applications, particularly earlier in our customers development process.", "text_tts": "n our customers development process", "translate": "of software intensive R and D applications, particularly earlier in our customers development process.", "translate_tts": "of software intensive R and D applications particularly earlier in our customers development process", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:23.461", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, software and services revenue grew year over year, reflecting the continued expansion of our software centric solutions.", "text_tts": "ftware centric solutions", "translate": "Overall, software and services revenue grew year over year, reflecting the continued expansion of our software centric solutions.", "translate_tts": "Overall software and services revenue grew year over year reflecting the continued expansion of our software centric solutions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:24.804", "mode": "azero-full", "language": "en", "target": "en", "text": "In line with this trend,", "text_tts": "In line with this trend", "translate": "In line with this trend,", "translate_tts": "In line with this trend", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:26.077", "mode": "azero-full", "language": "en", "target": "en", "text": "of software intensive R and D applications, particularly earlier in our customers development process.", "text_tts": "n our customers development process", "translate": "of software intensive R and D applications, particularly earlier in our customers development process.", "translate_tts": "of software intensive R and D applications particularly earlier in our customers development process", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:26.884", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain confident in the long term secular growth,", "text_tts": "in the long term secular growth", "translate": "We remain confident in the long term secular growth,", "translate_tts": "We remain confident in the long term secular growth", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:27.497", "mode": "azero-full", "language": "en", "target": "en", "text": "In line with this trend,", "text_tts": "In line with this trend", "translate": "In line with this trend,", "translate_tts": "In line with this trend", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:30.837", "mode": "azero-full", "language": "en", "target": "en", "text": "and the software system simulation opportunity that I laid out at our March Investor Day,", "text_tts": "our March Investor Day", "translate": "and the software system simulation opportunity that I laid out at our March Investor Day,", "translate_tts": "and the software system simulation opportunity that I laid out at our March Investor Day", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:33.370", "mode": "azero-full", "language": "en", "target": "en", "text": "of software intensive R and D applications, particularly earlier in our customers development process.", "text_tts": "n our customers development process", "translate": "of software intensive R and D applications, particularly earlier in our customers development process.", "translate_tts": "of software intensive R and D applications particularly earlier in our customers development process", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:33.631", "mode": "azero-full", "language": "en", "target": "en", "text": "and the software system simulation opportunity that I laid out at our March Investor Day,", "text_tts": "our March Investor Day", "translate": "and the software system simulation opportunity that I laid out at our March Investor Day,", "translate_tts": "and the software system simulation opportunity that I laid out at our March Investor Day", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:34.279", "mode": "azero-full", "language": "en", "target": "en", "text": "In line with this trend,", "text_tts": "In line with this trend", "translate": "In line with this trend,", "translate_tts": "In line with this trend", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:34.950", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, we announced our intent to acquire ESI Group", "text_tts": "ESI Group", "translate": "This quarter, we announced our intent to acquire ESI Group", "translate_tts": "This quarter we announced our intent to acquire ESI Group", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:37.778", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, we announced our intent to acquire ESI Group", "text_tts": "ESI Group", "translate": "This quarter, we announced our intent to acquire ESI Group", "translate_tts": "This quarter we announced our intent to acquire ESI Group", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:39.566", "mode": "azero-full", "language": "en", "target": "en", "text": "a leader in virtual prototyping solutions for the automotive and aerospace markets.", "text_tts": "and aerospace markets", "translate": "a leader in virtual prototyping solutions for the automotive and aerospace markets.", "translate_tts": "a leader in virtual prototyping solutions for the automotive and aerospace markets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:40.802", "mode": "azero-full", "language": "en", "target": "en", "text": "and the software system simulation opportunity that I laid out at our March Investor Day,", "text_tts": "our March Investor Day", "translate": "and the software system simulation opportunity that I laid out at our March Investor Day,", "translate_tts": "and the software system simulation opportunity that I laid out at our March Investor Day", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:42.351", "mode": "azero-full", "language": "en", "target": "en", "text": "a leader in virtual prototyping solutions for the automotive and aerospace markets.", "text_tts": "and aerospace markets", "translate": "a leader in virtual prototyping solutions for the automotive and aerospace markets.", "translate_tts": "a leader in virtual prototyping solutions for the automotive and aerospace markets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:45.063", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, we announced our intent to acquire ESI Group", "text_tts": "ESI Group", "translate": "This quarter, we announced our intent to acquire ESI Group", "translate_tts": "This quarter we announced our intent to acquire ESI Group", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:50.313", "mode": "azero-full", "language": "en", "target": "en", "text": "a leader in virtual prototyping solutions for the automotive and aerospace markets.", "text_tts": "and aerospace markets", "translate": "a leader in virtual prototyping solutions for the automotive and aerospace markets.", "translate_tts": "a leader in virtual prototyping solutions for the automotive and aerospace markets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:50.953", "mode": "azero-full", "language": "en", "target": "en", "text": "The addition of ESI broadens our software capabilities into physical simulation and furthers our strategy of moving upstream into earlier stages of our customers design cycles.", "text_tts": "customers design cycles", "translate": "The addition of ESI broadens our software capabilities into physical simulation and furthers our strategy of moving upstream into earlier stages of our customers design cycles.", "translate_tts": "The addition of ESI broadens our software capabilities into physical simulation and furthers our strategy of moving upstream into earlier stages of our customers design cycles", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:53.016", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight's technology leadership,", "text_tts": "leadership", "translate": "Keysight's technology leadership,", "translate_tts": "Keysights technology leadership", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:54.008", "mode": "azero-full", "language": "en", "target": "en", "text": "The addition of ESI broadens our software capabilities into physical simulation and furthers our strategy of moving upstream into earlier stages of our customers design cycles.", "text_tts": "customers design cycles", "translate": "The addition of ESI broadens our software capabilities into physical simulation and furthers our strategy of moving upstream into earlier stages of our customers design cycles.", "translate_tts": "The addition of ESI broadens our software capabilities into physical simulation and furthers our strategy of moving upstream into earlier stages of our customers design cycles", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:56.083", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight's technology leadership,", "text_tts": "leadership", "translate": "Keysight's technology leadership,", "translate_tts": "Keysights technology leadership", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:57.642", "mode": "azero-full", "language": "en", "target": "en", "text": "and deep collaboration with industry players remains a significant competitive advantage.", "text_tts": "competitive advantage", "translate": "and deep collaboration with industry players remains a significant competitive advantage.", "translate_tts": "and deep collaboration with industry players remains a significant competitive advantage", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:00.474", "mode": "azero-full", "language": "en", "target": "en", "text": "and deep collaboration with industry players remains a significant competitive advantage.", "text_tts": "competitive advantage", "translate": "and deep collaboration with industry players remains a significant competitive advantage.", "translate_tts": "and deep collaboration with industry players remains a significant competitive advantage", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:01.766", "mode": "azero-full", "language": "en", "target": "en", "text": "The addition of ESI broadens our software capabilities into physical simulation and furthers our strategy of moving upstream into earlier stages of our customers design cycles.", "text_tts": "customers design cycles", "translate": "The addition of ESI broadens our software capabilities into physical simulation and furthers our strategy of moving upstream into earlier stages of our customers design cycles.", "translate_tts": "The addition of ESI broadens our software capabilities into physical simulation and furthers our strategy of moving upstream into earlier stages of our customers design cycles", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:03.033", "mode": "azero-full", "language": "en", "target": "en", "text": "Keysight's technology leadership,", "text_tts": "leadership", "translate": "Keysight's technology leadership,", "translate_tts": "Keysights technology leadership", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:07.691", "mode": "azero-full", "language": "en", "target": "en", "text": "and deep collaboration with industry players remains a significant competitive advantage.", "text_tts": "competitive advantage", "translate": "and deep collaboration with industry players remains a significant competitive advantage.", "translate_tts": "and deep collaboration with industry players remains a significant competitive advantage", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:09.176", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite current macro uncertainty, we see continued investments in R and D, driven by multiple waves of technology innovation and broad based industrial digitization and connectivity needs.", "text_tts": "al digitization and connectivity needs", "translate": "Despite current macro uncertainty, we see continued investments in R and D, driven by multiple waves of technology innovation and broad based industrial digitization and connectivity needs.", "translate_tts": "Despite current macro uncertainty we see continued investments in R and D driven by multiple waves of technology innovation and broad based industrial digitization and connectivity needs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:11.932", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite current macro uncertainty, we see continued investments in R and D, driven by multiple waves of technology innovation and broad based industrial digitization and connectivity needs.", "text_tts": "al digitization and connectivity needs", "translate": "Despite current macro uncertainty, we see continued investments in R and D, driven by multiple waves of technology innovation and broad based industrial digitization and connectivity needs.", "translate_tts": "Despite current macro uncertainty we see continued investments in R and D driven by multiple waves of technology innovation and broad based industrial digitization and connectivity needs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:17.770", "mode": "azero-full", "language": "en", "target": "en", "text": "While continuing to invest in these long term secular growth trends, we remain disciplined and have driven incremental cost efficiencies", "text_tts": "riven incremental cost efficiencies", "translate": "While continuing to invest in these long term secular growth trends, we remain disciplined and have driven incremental cost efficiencies", "translate_tts": "While continuing to invest in these long term secular growth trends we remain disciplined and have driven incremental cost efficiencies", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:19.578", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout the organization this year.", "text_tts": "this year", "translate": "throughout the organization this year.", "translate_tts": "throughout the organization this year", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:20.522", "mode": "azero-full", "language": "en", "target": "en", "text": "While continuing to invest in these long term secular growth trends, we remain disciplined and have driven incremental cost efficiencies", "text_tts": "riven incremental cost efficiencies", "translate": "While continuing to invest in these long term secular growth trends, we remain disciplined and have driven incremental cost efficiencies", "translate_tts": "While continuing to invest in these long term secular growth trends we remain disciplined and have driven incremental cost efficiencies", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:21.456", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite current macro uncertainty, we see continued investments in R and D, driven by multiple waves of technology innovation and broad based industrial digitization and connectivity needs.", "text_tts": "al digitization and connectivity needs", "translate": "Despite current macro uncertainty, we see continued investments in R and D, driven by multiple waves of technology innovation and broad based industrial digitization and connectivity needs.", "translate_tts": "Despite current macro uncertainty we see continued investments in R and D driven by multiple waves of technology innovation and broad based industrial digitization and connectivity needs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:22.333", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout the organization this year.", "text_tts": "this year", "translate": "throughout the organization this year.", "translate_tts": "throughout the organization this year", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:23.347", "mode": "azero-full", "language": "en", "target": "en", "text": "Our current guidance expectations are to finish the fiscal year", "text_tts": "year", "translate": "Our current guidance expectations are to finish the fiscal year", "translate_tts": "Our current guidance expectations are to finish the fiscal year", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:26.187", "mode": "azero-full", "language": "en", "target": "en", "text": "Our current guidance expectations are to finish the fiscal year", "text_tts": "year", "translate": "Our current guidance expectations are to finish the fiscal year", "translate_tts": "Our current guidance expectations are to finish the fiscal year", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:27.899", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty three with seven percent EPS growth on one percent revenue growth.", "text_tts": "t EPS growth on one percent revenue growth", "translate": "twenty twenty three with seven percent EPS growth on one percent revenue growth.", "translate_tts": "twenty twenty three with seven percent EPS growth on one percent revenue growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:30.589", "mode": "azero-full", "language": "en", "target": "en", "text": "While continuing to invest in these long term secular growth trends, we remain disciplined and have driven incremental cost efficiencies", "text_tts": "riven incremental cost efficiencies", "translate": "While continuing to invest in these long term secular growth trends, we remain disciplined and have driven incremental cost efficiencies", "translate_tts": "While continuing to invest in these long term secular growth trends we remain disciplined and have driven incremental cost efficiencies", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:30.654", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty three with seven percent EPS growth on one percent revenue growth.", "text_tts": "t EPS growth on one percent revenue growth", "translate": "twenty twenty three with seven percent EPS growth on one percent revenue growth.", "translate_tts": "twenty twenty three with seven percent EPS growth on one percent revenue growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:32.214", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout the organization this year.", "text_tts": "this year", "translate": "throughout the organization this year.", "translate_tts": "throughout the organization this year", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:35.934", "mode": "azero-full", "language": "en", "target": "en", "text": "Our current guidance expectations are to finish the fiscal year", "text_tts": "year", "translate": "Our current guidance expectations are to finish the fiscal year", "translate_tts": "Our current guidance expectations are to finish the fiscal year", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:39.729", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe this financial performance exemplifies the strength of Keysight's differentiated first to market solutions portfolio, our durable and resilient business model and our winning culture, which", "text_tts": "business model and our winning culture which", "translate": "We believe this financial performance exemplifies the strength of Keysight's differentiated first to market solutions portfolio, our durable and resilient business model and our winning culture, which", "translate_tts": "We believe this financial performance exemplifies the strength of Keysights differentiated first to market solutions portfolio our durable and resilient business model and our winning culture which", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:41.162", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty three with seven percent EPS growth on one percent revenue growth.", "text_tts": "t EPS growth on one percent revenue growth", "translate": "twenty twenty three with seven percent EPS growth on one percent revenue growth.", "translate_tts": "twenty twenty three with seven percent EPS growth on one percent revenue growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:42.642", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe this financial performance exemplifies the strength of Keysight's differentiated first to market solutions portfolio, our durable and resilient business model and our winning culture, which", "text_tts": "business model and our winning culture which", "translate": "We believe this financial performance exemplifies the strength of Keysight's differentiated first to market solutions portfolio, our durable and resilient business model and our winning culture, which", "translate_tts": "We believe this financial performance exemplifies the strength of Keysights differentiated first to market solutions portfolio our durable and resilient business model and our winning culture which", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:43.707", "mode": "azero-full", "language": "en", "target": "en", "text": "all together positions us well for continued market outperformance.", "text_tts": "outperformance", "translate": "all together positions us well for continued market outperformance.", "translate_tts": "all together positions us well for continued market outperformance", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:46.588", "mode": "azero-full", "language": "en", "target": "en", "text": "all together positions us well for continued market outperformance.", "text_tts": "outperformance", "translate": "all together positions us well for continued market outperformance.", "translate_tts": "all together positions us well for continued market outperformance", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:48.624", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call to Neil to discuss our financial performance and outlook.", "text_tts": "discuss our financial performance and outlook", "translate": "With that, I'll turn the call to Neil to discuss our financial performance and outlook.", "translate_tts": "With that Ill turn the call to Neil to discuss our financial performance and outlook", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:51.472", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call to Neil to discuss our financial performance and outlook.", "text_tts": "discuss our financial performance and outlook", "translate": "With that, I'll turn the call to Neil to discuss our financial performance and outlook.", "translate_tts": "With that Ill turn the call to Neil to discuss our financial performance and outlook", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:51.625", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Satish, and hello, everyone.", "text_tts": "sh and hello everyone", "translate": "Thank you, Satish, and hello, everyone.", "translate_tts": "Thank you Satish and hello everyone", "is_final": false, "emotion": "", "events": "🏠🔊📞✨👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:54.306", "mode": "azero-full", "language": "en", "target": "en", "text": "we delivered solid financial performance in Q three.", "text_tts": "financial performance in Q three", "translate": "we delivered solid financial performance in Q three.", "translate_tts": "we delivered solid financial performance in Q three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:54.428", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Satish, and hello, everyone.", "text_tts": "sh and hello everyone", "translate": "Thank you, Satish, and hello, everyone.", "translate_tts": "Thank you Satish and hello everyone", "is_final": false, "emotion": "", "events": "🏠🔊📞✨👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:54.458", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe this financial performance exemplifies the strength of Keysight's differentiated first to market solutions portfolio, our durable and resilient business model and our winning culture, which", "text_tts": "business model and our winning culture which", "translate": "We believe this financial performance exemplifies the strength of Keysight's differentiated first to market solutions portfolio, our durable and resilient business model and our winning culture, which", "translate_tts": "We believe this financial performance exemplifies the strength of Keysights differentiated first to market solutions portfolio our durable and resilient business model and our winning culture which", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:57.063", "mode": "azero-full", "language": "en", "target": "en", "text": "we delivered solid financial performance in Q three.", "text_tts": "financial performance in Q three", "translate": "we delivered solid financial performance in Q three.", "translate_tts": "we delivered solid financial performance in Q three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:59.067", "mode": "azero-full", "language": "en", "target": "en", "text": "all together positions us well for continued market outperformance.", "text_tts": "outperformance", "translate": "all together positions us well for continued market outperformance.", "translate_tts": "all together positions us well for continued market outperformance", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:59.964", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue of one billion, three hundred eighty two million dollars was just above the midpoint of our guidance range,", "text_tts": "dollars was just above the midpoint of our guidance range", "translate": "revenue of one billion, three hundred eighty two million dollars was just above the midpoint of our guidance range,", "translate_tts": "revenue of one billion three hundred eighty two million dollars was just above the midpoint of our guidance range", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:02.811", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue of one billion, three hundred eighty two million dollars was just above the midpoint of our guidance range,", "text_tts": "dollars was just above the midpoint of our guidance range", "translate": "revenue of one billion, three hundred eighty two million dollars was just above the midpoint of our guidance range,", "translate_tts": "revenue of one billion three hundred eighty two million dollars was just above the midpoint of our guidance range", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:03.411", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call to Neil to discuss our financial performance and outlook.", "text_tts": "discuss our financial performance and outlook", "translate": "With that, I'll turn the call to Neil to discuss our financial performance and outlook.", "translate_tts": "With that Ill turn the call to Neil to discuss our financial performance and outlook", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:03.589", "mode": "azero-full", "language": "en", "target": "en", "text": "flat year over year and up one percent on a core basis.", "text_tts": "re basis", "translate": "flat year over year and up one percent on a core basis.", "translate_tts": "flat year over year and up one percent on a core basis", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:05.345", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Satish, and hello, everyone.", "text_tts": "sh and hello everyone", "translate": "Thank you, Satish, and hello, everyone.", "translate_tts": "Thank you Satish and hello everyone", "is_final": false, "emotion": "", "events": "🏠🔊📞✨👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:06.548", "mode": "azero-full", "language": "en", "target": "en", "text": "flat year over year and up one percent on a core basis.", "text_tts": "re basis", "translate": "flat year over year and up one percent on a core basis.", "translate_tts": "flat year over year and up one percent on a core basis", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:08.123", "mode": "azero-full", "language": "en", "target": "en", "text": "we delivered solid financial performance in Q three.", "text_tts": "financial performance in Q three", "translate": "we delivered solid financial performance in Q three.", "translate_tts": "we delivered solid financial performance in Q three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:10.157", "mode": "azero-full", "language": "en", "target": "en", "text": "Orders of one billion, two hundred forty four million dollars declined fifteen percent on a reported and core basis.", "text_tts": "ars declined fifteen percent on a reported and core basis", "translate": "Orders of one billion, two hundred forty four million dollars declined fifteen percent on a reported and core basis.", "translate_tts": "Orders of one billion two hundred forty four million dollars declined fifteen percent on a reported and core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:13.010", "mode": "azero-full", "language": "en", "target": "en", "text": "Orders of one billion, two hundred forty four million dollars declined fifteen percent on a reported and core basis.", "text_tts": "ars declined fifteen percent on a reported and core basis", "translate": "Orders of one billion, two hundred forty four million dollars declined fifteen percent on a reported and core basis.", "translate_tts": "Orders of one billion two hundred forty four million dollars declined fifteen percent on a reported and core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:13.479", "mode": "azero-full", "language": "en", "target": "en", "text": "we ended the quarter with two point three billion dollars in backlog.", "text_tts": "with two point three billion dollars in backlog", "translate": "we ended the quarter with two point three billion dollars in backlog.", "translate_tts": "we ended the quarter with two point three billion dollars in backlog", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:14.955", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue of one billion, three hundred eighty two million dollars was just above the midpoint of our guidance range,", "text_tts": "dollars was just above the midpoint of our guidance range", "translate": "revenue of one billion, three hundred eighty two million dollars was just above the midpoint of our guidance range,", "translate_tts": "revenue of one billion three hundred eighty two million dollars was just above the midpoint of our guidance range", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:16.395", "mode": "azero-full", "language": "en", "target": "en", "text": "we ended the quarter with two point three billion dollars in backlog.", "text_tts": "with two point three billion dollars in backlog", "translate": "we ended the quarter with two point three billion dollars in backlog.", "translate_tts": "we ended the quarter with two point three billion dollars in backlog", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:16.499", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our operational results for Q three.", "text_tts": "results for Q three", "translate": "Turning to our operational results for Q three.", "translate_tts": "Turning to our operational results for Q three", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:19.006", "mode": "azero-full", "language": "en", "target": "en", "text": "flat year over year and up one percent on a core basis.", "text_tts": "re basis", "translate": "flat year over year and up one percent on a core basis.", "translate_tts": "flat year over year and up one percent on a core basis", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:19.370", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our operational results for Q three.", "text_tts": "results for Q three", "translate": "Turning to our operational results for Q three.", "translate_tts": "Turning to our operational results for Q three", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:25.303", "mode": "azero-full", "language": "en", "target": "en", "text": "Orders of one billion, two hundred forty four million dollars declined fifteen percent on a reported and core basis.", "text_tts": "ars declined fifteen percent on a reported and core basis", "translate": "Orders of one billion, two hundred forty four million dollars declined fifteen percent on a reported and core basis.", "translate_tts": "Orders of one billion two hundred forty four million dollars declined fifteen percent on a reported and core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:26.085", "mode": "azero-full", "language": "en", "target": "en", "text": "we reported gross margin of sixty six percent and operating expenses of four hundred seventy eight million dollars, resulting in record operating margin of thirty one percent sign.", "text_tts": "ecord operating margin of thirty one percent sign", "translate": "we reported gross margin of sixty six percent and operating expenses of four hundred seventy eight million dollars, resulting in record operating margin of thirty one percent sign.", "translate_tts": "we reported gross margin of sixty six percent and operating expenses of four hundred seventy eight million dollars resulting in record operating margin of thirty one percent sign", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:28.666", "mode": "azero-full", "language": "en", "target": "en", "text": "we ended the quarter with two point three billion dollars in backlog.", "text_tts": "with two point three billion dollars in backlog", "translate": "we ended the quarter with two point three billion dollars in backlog.", "translate_tts": "we ended the quarter with two point three billion dollars in backlog", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:28.930", "mode": "azero-full", "language": "en", "target": "en", "text": "we reported gross margin of sixty six percent and operating expenses of four hundred seventy eight million dollars, resulting in record operating margin of thirty one percent sign.", "text_tts": "ecord operating margin of thirty one percent sign", "translate": "we reported gross margin of sixty six percent and operating expenses of four hundred seventy eight million dollars, resulting in record operating margin of thirty one percent sign.", "translate_tts": "we reported gross margin of sixty six percent and operating expenses of four hundred seventy eight million dollars resulting in record operating margin of thirty one percent sign", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:30.675", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our operational results for Q three.", "text_tts": "results for Q three", "translate": "Turning to our operational results for Q three.", "translate_tts": "Turning to our operational results for Q three", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:33.952", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved net income of three hundred ninety three million dollars and delivered record earnings at two dollars nineteen cents per share.", "text_tts": "ngs at two dollars nineteen cents per share", "translate": "We achieved net income of three hundred ninety three million dollars and delivered record earnings at two dollars nineteen cents per share.", "translate_tts": "We achieved net income of three hundred ninety three million dollars and delivered record earnings at two dollars nineteen cents per share", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:36.843", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved net income of three hundred ninety three million dollars and delivered record earnings at two dollars nineteen cents per share.", "text_tts": "ngs at two dollars nineteen cents per share", "translate": "We achieved net income of three hundred ninety three million dollars and delivered record earnings at two dollars nineteen cents per share.", "translate_tts": "We achieved net income of three hundred ninety three million dollars and delivered record earnings at two dollars nineteen cents per share", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:38.024", "mode": "azero-full", "language": "en", "target": "en", "text": "Our weighted average share count for the quarter was one hundred seventy nine million shares.", "text_tts": "ne hundred seventy nine million shares", "translate": "Our weighted average share count for the quarter was one hundred seventy nine million shares.", "translate_tts": "Our weighted average share count for the quarter was one hundred seventy nine million shares", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:40.235", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the performance of our segments.", "text_tts": "of our segments", "translate": "Moving to the performance of our segments.", "translate_tts": "Moving to the performance of our segments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:41.226", "mode": "azero-full", "language": "en", "target": "en", "text": "Our weighted average share count for the quarter was one hundred seventy nine million shares.", "text_tts": "ne hundred seventy nine million shares", "translate": "Our weighted average share count for the quarter was one hundred seventy nine million shares.", "translate_tts": "Our weighted average share count for the quarter was one hundred seventy nine million shares", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:41.577", "mode": "azero-full", "language": "en", "target": "en", "text": "we reported gross margin of sixty six percent and operating expenses of four hundred seventy eight million dollars, resulting in record operating margin of thirty one percent sign.", "text_tts": "ecord operating margin of thirty one percent sign", "translate": "we reported gross margin of sixty six percent and operating expenses of four hundred seventy eight million dollars, resulting in record operating margin of thirty one percent sign.", "translate_tts": "we reported gross margin of sixty six percent and operating expenses of four hundred seventy eight million dollars resulting in record operating margin of thirty one percent sign", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:43.130", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the performance of our segments.", "text_tts": "of our segments", "translate": "Moving to the performance of our segments.", "translate_tts": "Moving to the performance of our segments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:47.897", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Communication Solutions Group generated revenue of nine hundred eighteen million dollars, down five percent on a reported and core basis.", "text_tts": "ercent on a reported and core basis", "translate": "Our Communication Solutions Group generated revenue of nine hundred eighteen million dollars, down five percent on a reported and core basis.", "translate_tts": "Our Communication Solutions Group generated revenue of nine hundred eighteen million dollars down five percent on a reported and core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:49.771", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved net income of three hundred ninety three million dollars and delivered record earnings at two dollars nineteen cents per share.", "text_tts": "ngs at two dollars nineteen cents per share", "translate": "We achieved net income of three hundred ninety three million dollars and delivered record earnings at two dollars nineteen cents per share.", "translate_tts": "We achieved net income of three hundred ninety three million dollars and delivered record earnings at two dollars nineteen cents per share", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:50.894", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Communication Solutions Group generated revenue of nine hundred eighteen million dollars, down five percent on a reported and core basis.", "text_tts": "ercent on a reported and core basis", "translate": "Our Communication Solutions Group generated revenue of nine hundred eighteen million dollars, down five percent on a reported and core basis.", "translate_tts": "Our Communication Solutions Group generated revenue of nine hundred eighteen million dollars down five percent on a reported and core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:53.112", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial communications revenue of six hundred eleven million dollars declined twelve percent", "text_tts": "million dollars declined twelve percent", "translate": "Commercial communications revenue of six hundred eleven million dollars declined twelve percent", "translate_tts": "Commercial communications revenue of six hundred eleven million dollars declined twelve percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:54.421", "mode": "azero-full", "language": "en", "target": "en", "text": "Our weighted average share count for the quarter was one hundred seventy nine million shares.", "text_tts": "ne hundred seventy nine million shares", "translate": "Our weighted average share count for the quarter was one hundred seventy nine million shares.", "translate_tts": "Our weighted average share count for the quarter was one hundred seventy nine million shares", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:55.867", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the performance of our segments.", "text_tts": "of our segments", "translate": "Moving to the performance of our segments.", "translate_tts": "Moving to the performance of our segments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:56.139", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial communications revenue of six hundred eleven million dollars declined twelve percent", "text_tts": "million dollars declined twelve percent", "translate": "Commercial communications revenue of six hundred eleven million dollars declined twelve percent", "translate_tts": "Commercial communications revenue of six hundred eleven million dollars declined twelve percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:58.773", "mode": "azero-full", "language": "en", "target": "en", "text": "While aerospace, defense and government revenue of three hundred seven million dollars was up eleven percent,", "text_tts": "ree hundred seven million dollars was up eleven percent", "translate": "While aerospace, defense and government revenue of three hundred seven million dollars was up eleven percent,", "translate_tts": "While aerospace defense and government revenue of three hundred seven million dollars was up eleven percent", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:01.686", "mode": "azero-full", "language": "en", "target": "en", "text": "While aerospace, defense and government revenue of three hundred seven million dollars was up eleven percent,", "text_tts": "ree hundred seven million dollars was up eleven percent", "translate": "While aerospace, defense and government revenue of three hundred seven million dollars was up eleven percent,", "translate_tts": "While aerospace defense and government revenue of three hundred seven million dollars was up eleven percent", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:03.735", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Communication Solutions Group generated revenue of nine hundred eighteen million dollars, down five percent on a reported and core basis.", "text_tts": "ercent on a reported and core basis", "translate": "Our Communication Solutions Group generated revenue of nine hundred eighteen million dollars, down five percent on a reported and core basis.", "translate_tts": "Our Communication Solutions Group generated revenue of nine hundred eighteen million dollars down five percent on a reported and core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:04.356", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by increasing defense budgets worldwide and investments in technology modernization.", "text_tts": "modernization", "translate": "driven by increasing defense budgets worldwide and investments in technology modernization.", "translate_tts": "driven by increasing defense budgets worldwide and investments in technology modernization", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:07.296", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by increasing defense budgets worldwide and investments in technology modernization.", "text_tts": "modernization", "translate": "driven by increasing defense budgets worldwide and investments in technology modernization.", "translate_tts": "driven by increasing defense budgets worldwide and investments in technology modernization", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:08.347", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial communications revenue of six hundred eleven million dollars declined twelve percent", "text_tts": "million dollars declined twelve percent", "translate": "Commercial communications revenue of six hundred eleven million dollars declined twelve percent", "translate_tts": "Commercial communications revenue of six hundred eleven million dollars declined twelve percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:10.476", "mode": "azero-full", "language": "en", "target": "en", "text": "Altogether, CSG delivered gross margin of sixty eight percent and record operating margin of thirty percent.", "text_tts": "t percent and record operating margin of thirty percent", "translate": "Altogether, CSG delivered gross margin of sixty eight percent and record operating margin of thirty percent.", "translate_tts": "Altogether CSG delivered gross margin of sixty eight percent and record operating margin of thirty percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:13.488", "mode": "azero-full", "language": "en", "target": "en", "text": "Altogether, CSG delivered gross margin of sixty eight percent and record operating margin of thirty percent.", "text_tts": "t percent and record operating margin of thirty percent", "translate": "Altogether, CSG delivered gross margin of sixty eight percent and record operating margin of thirty percent.", "translate_tts": "Altogether CSG delivered gross margin of sixty eight percent and record operating margin of thirty percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:13.505", "mode": "azero-full", "language": "en", "target": "en", "text": "While aerospace, defense and government revenue of three hundred seven million dollars was up eleven percent,", "text_tts": "ree hundred seven million dollars was up eleven percent", "translate": "While aerospace, defense and government revenue of three hundred seven million dollars was up eleven percent,", "translate_tts": "While aerospace defense and government revenue of three hundred seven million dollars was up eleven percent", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:18.862", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by increasing defense budgets worldwide and investments in technology modernization.", "text_tts": "modernization", "translate": "driven by increasing defense budgets worldwide and investments in technology modernization.", "translate_tts": "driven by increasing defense budgets worldwide and investments in technology modernization", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:19.948", "mode": "azero-full", "language": "en", "target": "en", "text": "The Electronic Industrial Solutions Group generated record revenue of four hundred sixty four million dollars, up fourteen percent or fifteen percent on a core basis.", "text_tts": "ars up fourteen percent or fifteen percent on a core basis", "translate": "The Electronic Industrial Solutions Group generated record revenue of four hundred sixty four million dollars, up fourteen percent or fifteen percent on a core basis.", "translate_tts": "The Electronic Industrial Solutions Group generated record revenue of four hundred sixty four million dollars up fourteen percent or fifteen percent on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:22.119", "mode": "azero-full", "language": "en", "target": "en", "text": "with double digit revenue growth in automotive,", "text_tts": "revenue growth in automotive", "translate": "with double digit revenue growth in automotive,", "translate_tts": "with double digit revenue growth in automotive", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:23.361", "mode": "azero-full", "language": "en", "target": "en", "text": "The Electronic Industrial Solutions Group generated record revenue of four hundred sixty four million dollars, up fourteen percent or fifteen percent on a core basis.", "text_tts": "ars up fourteen percent or fifteen percent on a core basis", "translate": "The Electronic Industrial Solutions Group generated record revenue of four hundred sixty four million dollars, up fourteen percent or fifteen percent on a core basis.", "translate_tts": "The Electronic Industrial Solutions Group generated record revenue of four hundred sixty four million dollars up fourteen percent or fifteen percent on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:24.194", "mode": "azero-full", "language": "en", "target": "en", "text": "Altogether, CSG delivered gross margin of sixty eight percent and record operating margin of thirty percent.", "text_tts": "t percent and record operating margin of thirty percent", "translate": "Altogether, CSG delivered gross margin of sixty eight percent and record operating margin of thirty percent.", "translate_tts": "Altogether CSG delivered gross margin of sixty eight percent and record operating margin of thirty percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:24.343", "mode": "azero-full", "language": "en", "target": "en", "text": "general electronics and semiconductor.", "text_tts": "s and semiconductor", "translate": "general electronics and semiconductor.", "translate_tts": "general electronics and semiconductor", "is_final": false, "emotion": "", "events": "👨📯🏠🔊💬👂🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:25.111", "mode": "azero-full", "language": "en", "target": "en", "text": "with double digit revenue growth in automotive,", "text_tts": "revenue growth in automotive", "translate": "with double digit revenue growth in automotive,", "translate_tts": "with double digit revenue growth in automotive", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:27.358", "mode": "azero-full", "language": "en", "target": "en", "text": "general electronics and semiconductor.", "text_tts": "s and semiconductor", "translate": "general electronics and semiconductor.", "translate_tts": "general electronics and semiconductor", "is_final": false, "emotion": "", "events": "👨📯🏠🔊💬👂🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:30.060", "mode": "azero-full", "language": "en", "target": "en", "text": "EISG reported gross margin of sixty two percent and operating margin of thirty four percent.", "text_tts": "nd operating margin of thirty four percent", "translate": "EISG reported gross margin of sixty two percent and operating margin of thirty four percent.", "translate_tts": "EISG reported gross margin of sixty two percent and operating margin of thirty four percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:33.020", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the balance sheet and cash flow.", "text_tts": "sheet and cash flow", "translate": "Moving to the balance sheet and cash flow.", "translate_tts": "Moving to the balance sheet and cash flow", "is_final": false, "emotion": "", "events": "👨📯💬👂🏠🔊📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:33.291", "mode": "azero-full", "language": "en", "target": "en", "text": "EISG reported gross margin of sixty two percent and operating margin of thirty four percent.", "text_tts": "nd operating margin of thirty four percent", "translate": "EISG reported gross margin of sixty two percent and operating margin of thirty four percent.", "translate_tts": "EISG reported gross margin of sixty two percent and operating margin of thirty four percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:33.716", "mode": "azero-full", "language": "en", "target": "en", "text": "The Electronic Industrial Solutions Group generated record revenue of four hundred sixty four million dollars, up fourteen percent or fifteen percent on a core basis.", "text_tts": "ars up fourteen percent or fifteen percent on a core basis", "translate": "The Electronic Industrial Solutions Group generated record revenue of four hundred sixty four million dollars, up fourteen percent or fifteen percent on a core basis.", "translate_tts": "The Electronic Industrial Solutions Group generated record revenue of four hundred sixty four million dollars up fourteen percent or fifteen percent on a core basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:35.296", "mode": "azero-full", "language": "en", "target": "en", "text": "with double digit revenue growth in automotive,", "text_tts": "revenue growth in automotive", "translate": "with double digit revenue growth in automotive,", "translate_tts": "with double digit revenue growth in automotive", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:36.022", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the balance sheet and cash flow.", "text_tts": "sheet and cash flow", "translate": "Moving to the balance sheet and cash flow.", "translate_tts": "Moving to the balance sheet and cash flow", "is_final": false, "emotion": "", "events": "👨📯💬👂🏠🔊📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:37.408", "mode": "azero-full", "language": "en", "target": "en", "text": "general electronics and semiconductor.", "text_tts": "s and semiconductor", "translate": "general electronics and semiconductor.", "translate_tts": "general electronics and semiconductor", "is_final": false, "emotion": "", "events": "👨📯🏠🔊💬👂🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:41.449", "mode": "azero-full", "language": "en", "target": "en", "text": "EISG reported gross margin of sixty two percent and operating margin of thirty four percent.", "text_tts": "nd operating margin of thirty four percent", "translate": "EISG reported gross margin of sixty two percent and operating margin of thirty four percent.", "translate_tts": "EISG reported gross margin of sixty two percent and operating margin of thirty four percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:42.798", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the balance sheet and cash flow.", "text_tts": "sheet and cash flow", "translate": "Moving to the balance sheet and cash flow.", "translate_tts": "Moving to the balance sheet and cash flow", "is_final": false, "emotion": "", "events": "👨📯💬👂🏠🔊📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:46.912", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended our third quarter with two point six billion dollars in cash and cash equivalents, generated cash flow from operations of two hundred forty one million dollars and free cash flow of one hundred ninety six million dollars or fourteen percent sign of revenue.", "text_tts": "ow of one hundred ninety six million dollars or fourteen percent sign of revenue", "translate": "We ended our third quarter with two point six billion dollars in cash and cash equivalents, generated cash flow from operations of two hundred forty one million dollars and free cash flow of one hundred ninety six million dollars or fourteen percent sign of revenue.", "translate_tts": "We ended our third quarter with two point six billion dollars in cash and cash equivalents generated cash flow from operations of two hundred forty one million dollars and free cash flow of one hundred ninety six million dollars or fourteen percent sign of revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:49.868", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended our third quarter with two point six billion dollars in cash and cash equivalents, generated cash flow from operations of two hundred forty one million dollars and free cash flow of one hundred ninety six million dollars or fourteen percent sign of revenue.", "text_tts": "ow of one hundred ninety six million dollars or fourteen percent sign of revenue", "translate": "We ended our third quarter with two point six billion dollars in cash and cash equivalents, generated cash flow from operations of two hundred forty one million dollars and free cash flow of one hundred ninety six million dollars or fourteen percent sign of revenue.", "translate_tts": "We ended our third quarter with two point six billion dollars in cash and cash equivalents generated cash flow from operations of two hundred forty one million dollars and free cash flow of one hundred ninety six million dollars or fourteen percent sign of revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:54.661", "mode": "azero-full", "language": "en", "target": "en", "text": "share repurchases this quarter totaled approximately nine hundred thirty thousand shares at an average share price of one hundred sixty two dollars,", "text_tts": "erage share price of one hundred sixty two dollars", "translate": "share repurchases this quarter totaled approximately nine hundred thirty thousand shares at an average share price of one hundred sixty two dollars,", "translate_tts": "share repurchases this quarter totaled approximately nine hundred thirty thousand shares at an average share price of one hundred sixty two dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:56.831", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended our third quarter with two point six billion dollars in cash and cash equivalents, generated cash flow from operations of two hundred forty one million dollars and free cash flow of one hundred ninety six million dollars or fourteen percent sign of revenue.", "text_tts": "ow of one hundred ninety six million dollars or fourteen percent sign of revenue", "translate": "We ended our third quarter with two point six billion dollars in cash and cash equivalents, generated cash flow from operations of two hundred forty one million dollars and free cash flow of one hundred ninety six million dollars or fourteen percent sign of revenue.", "translate_tts": "We ended our third quarter with two point six billion dollars in cash and cash equivalents generated cash flow from operations of two hundred forty one million dollars and free cash flow of one hundred ninety six million dollars or fourteen percent sign of revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:57.984", "mode": "azero-full", "language": "en", "target": "en", "text": "share repurchases this quarter totaled approximately nine hundred thirty thousand shares at an average share price of one hundred sixty two dollars,", "text_tts": "erage share price of one hundred sixty two dollars", "translate": "share repurchases this quarter totaled approximately nine hundred thirty thousand shares at an average share price of one hundred sixty two dollars,", "translate_tts": "share repurchases this quarter totaled approximately nine hundred thirty thousand shares at an average share price of one hundred sixty two dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:58.711", "mode": "azero-full", "language": "en", "target": "en", "text": "for a total consideration of one hundred fifty one million dollars.", "text_tts": "of one hundred fifty one million dollars", "translate": "for a total consideration of one hundred fifty one million dollars.", "translate_tts": "for a total consideration of one hundred fifty one million dollars", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:01.214", "mode": "azero-full", "language": "en", "target": "en", "text": "Now with regard to our outlook.", "text_tts": "to our outlook", "translate": "Now with regard to our outlook.", "translate_tts": "Now with regard to our outlook", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:01.832", "mode": "azero-full", "language": "en", "target": "en", "text": "for a total consideration of one hundred fifty one million dollars.", "text_tts": "of one hundred fifty one million dollars", "translate": "for a total consideration of one hundred fifty one million dollars.", "translate_tts": "for a total consideration of one hundred fifty one million dollars", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:02.429", "mode": "azero-full", "language": "en", "target": "en", "text": "Exiting the quarter,", "text_tts": "Exiting the quarter", "translate": "Exiting the quarter,", "translate_tts": "Exiting the quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:04.154", "mode": "azero-full", "language": "en", "target": "en", "text": "share repurchases this quarter totaled approximately nine hundred thirty thousand shares at an average share price of one hundred sixty two dollars,", "text_tts": "erage share price of one hundred sixty two dollars", "translate": "share repurchases this quarter totaled approximately nine hundred thirty thousand shares at an average share price of one hundred sixty two dollars,", "translate_tts": "share repurchases this quarter totaled approximately nine hundred thirty thousand shares at an average share price of one hundred sixty two dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:04.239", "mode": "azero-full", "language": "en", "target": "en", "text": "And as Satis mentioned,", "text_tts": "mentioned", "translate": "And as Satis mentioned,", "translate_tts": "And as Satis mentioned", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:04.283", "mode": "azero-full", "language": "en", "target": "en", "text": "Now with regard to our outlook.", "text_tts": "to our outlook", "translate": "Now with regard to our outlook.", "translate_tts": "Now with regard to our outlook", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:05.434", "mode": "azero-full", "language": "en", "target": "en", "text": "Exiting the quarter,", "text_tts": "Exiting the quarter", "translate": "Exiting the quarter,", "translate_tts": "Exiting the quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:07.492", "mode": "azero-full", "language": "en", "target": "en", "text": "for a total consideration of one hundred fifty one million dollars.", "text_tts": "of one hundred fifty one million dollars", "translate": "for a total consideration of one hundred fifty one million dollars.", "translate_tts": "for a total consideration of one hundred fifty one million dollars", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:07.987", "mode": "azero-full", "language": "en", "target": "en", "text": "And as Satis mentioned,", "text_tts": "mentioned", "translate": "And as Satis mentioned,", "translate_tts": "And as Satis mentioned", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:08.860", "mode": "azero-full", "language": "en", "target": "en", "text": "The demand environment was mixed with areas of stability and growth", "text_tts": "and growth", "translate": "The demand environment was mixed with areas of stability and growth", "translate_tts": "The demand environment was mixed with areas of stability and growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:08.935", "mode": "azero-full", "language": "en", "target": "en", "text": "Now with regard to our outlook.", "text_tts": "to our outlook", "translate": "Now with regard to our outlook.", "translate_tts": "Now with regard to our outlook", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:09.226", "mode": "azero-full", "language": "en", "target": "en", "text": "Exiting the quarter,", "text_tts": "Exiting the quarter", "translate": "Exiting the quarter,", "translate_tts": "Exiting the quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:10.314", "mode": "azero-full", "language": "en", "target": "en", "text": "And as Satis mentioned,", "text_tts": "mentioned", "translate": "And as Satis mentioned,", "translate_tts": "And as Satis mentioned", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:11.804", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offsetting pockets of the incremental softening.", "text_tts": "pockets of the incremental softening", "translate": "partially offsetting pockets of the incremental softening.", "translate_tts": "partially offsetting pockets of the incremental softening", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:11.905", "mode": "azero-full", "language": "en", "target": "en", "text": "The demand environment was mixed with areas of stability and growth", "text_tts": "and growth", "translate": "The demand environment was mixed with areas of stability and growth", "translate_tts": "The demand environment was mixed with areas of stability and growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:13.010", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition,", "text_tts": "In addition", "translate": "In addition,", "translate_tts": "In addition", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:14.889", "mode": "azero-full", "language": "en", "target": "en", "text": "The demand environment was mixed with areas of stability and growth", "text_tts": "and growth", "translate": "The demand environment was mixed with areas of stability and growth", "translate_tts": "The demand environment was mixed with areas of stability and growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:15.011", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offsetting pockets of the incremental softening.", "text_tts": "pockets of the incremental softening", "translate": "partially offsetting pockets of the incremental softening.", "translate_tts": "partially offsetting pockets of the incremental softening", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:16.060", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition,", "text_tts": "In addition", "translate": "In addition,", "translate_tts": "In addition", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:16.398", "mode": "azero-full", "language": "en", "target": "en", "text": "The composition of our order mix has changed over the past year.", "text_tts": "our order mix has changed over the past year", "translate": "The composition of our order mix has changed over the past year.", "translate_tts": "The composition of our order mix has changed over the past year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:17.691", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offsetting pockets of the incremental softening.", "text_tts": "pockets of the incremental softening", "translate": "partially offsetting pockets of the incremental softening.", "translate_tts": "partially offsetting pockets of the incremental softening", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:17.867", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition,", "text_tts": "In addition", "translate": "In addition,", "translate_tts": "In addition", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:19.421", "mode": "azero-full", "language": "en", "target": "en", "text": "The composition of our order mix has changed over the past year.", "text_tts": "our order mix has changed over the past year", "translate": "The composition of our order mix has changed over the past year.", "translate_tts": "The composition of our order mix has changed over the past year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:20.295", "mode": "azero-full", "language": "en", "target": "en", "text": "The composition of our order mix has changed over the past year.", "text_tts": "our order mix has changed over the past year", "translate": "The composition of our order mix has changed over the past year.", "translate_tts": "The composition of our order mix has changed over the past year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:21.750", "mode": "azero-full", "language": "en", "target": "en", "text": "our ability to deliver differentiated solutions and innovate at the pace of our customers,", "text_tts": "pace of our customers", "translate": "our ability to deliver differentiated solutions and innovate at the pace of our customers,", "translate_tts": "our ability to deliver differentiated solutions and innovate at the pace of our customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:24.835", "mode": "azero-full", "language": "en", "target": "en", "text": "our ability to deliver differentiated solutions and innovate at the pace of our customers,", "text_tts": "pace of our customers", "translate": "our ability to deliver differentiated solutions and innovate at the pace of our customers,", "translate_tts": "our ability to deliver differentiated solutions and innovate at the pace of our customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:25.841", "mode": "azero-full", "language": "en", "target": "en", "text": "has resulted in meaningful growth in strategic long term customer commitments,", "text_tts": "commitments", "translate": "has resulted in meaningful growth in strategic long term customer commitments,", "translate_tts": "has resulted in meaningful growth in strategic long term customer commitments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:26.052", "mode": "azero-full", "language": "en", "target": "en", "text": "our ability to deliver differentiated solutions and innovate at the pace of our customers,", "text_tts": "pace of our customers", "translate": "our ability to deliver differentiated solutions and innovate at the pace of our customers,", "translate_tts": "our ability to deliver differentiated solutions and innovate at the pace of our customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:29.131", "mode": "azero-full", "language": "en", "target": "en", "text": "has resulted in meaningful growth in strategic long term customer commitments,", "text_tts": "commitments", "translate": "has resulted in meaningful growth in strategic long term customer commitments,", "translate_tts": "has resulted in meaningful growth in strategic long term customer commitments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:29.510", "mode": "azero-full", "language": "en", "target": "en", "text": "has resulted in meaningful growth in strategic long term customer commitments,", "text_tts": "commitments", "translate": "has resulted in meaningful growth in strategic long term customer commitments,", "translate_tts": "has resulted in meaningful growth in strategic long term customer commitments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:29.527", "mode": "azero-full", "language": "en", "target": "en", "text": "which will deliver high quality revenue over multiyear periods.", "text_tts": "high quality revenue over multiyear periods", "translate": "which will deliver high quality revenue over multiyear periods.", "translate_tts": "which will deliver high quality revenue over multiyear periods", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:32.702", "mode": "azero-full", "language": "en", "target": "en", "text": "which will deliver high quality revenue over multiyear periods.", "text_tts": "high quality revenue over multiyear periods", "translate": "which will deliver high quality revenue over multiyear periods.", "translate_tts": "which will deliver high quality revenue over multiyear periods", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:33.535", "mode": "azero-full", "language": "en", "target": "en", "text": "which will deliver high quality revenue over multiyear periods.", "text_tts": "high quality revenue over multiyear periods", "translate": "which will deliver high quality revenue over multiyear periods.", "translate_tts": "which will deliver high quality revenue over multiyear periods", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:34.916", "mode": "azero-full", "language": "en", "target": "en", "text": "These commitments were approximately two percent of orders in Q three year to date last year,", "text_tts": "rs in Q three year to date last year", "translate": "These commitments were approximately two percent of orders in Q three year to date last year,", "translate_tts": "These commitments were approximately two percent of orders in Q three year to date last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:38.351", "mode": "azero-full", "language": "en", "target": "en", "text": "and are approximately eight percent of orders year to date this year.", "text_tts": "eight percent of orders year to date this year", "translate": "and are approximately eight percent of orders year to date this year.", "translate_tts": "and are approximately eight percent of orders year to date this year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:38.847", "mode": "azero-full", "language": "en", "target": "en", "text": "These commitments were approximately two percent of orders in Q three year to date last year,", "text_tts": "rs in Q three year to date last year", "translate": "These commitments were approximately two percent of orders in Q three year to date last year,", "translate_tts": "These commitments were approximately two percent of orders in Q three year to date last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:39.290", "mode": "azero-full", "language": "en", "target": "en", "text": "These commitments were approximately two percent of orders in Q three year to date last year,", "text_tts": "rs in Q three year to date last year", "translate": "These commitments were approximately two percent of orders in Q three year to date last year,", "translate_tts": "These commitments were approximately two percent of orders in Q three year to date last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:41.572", "mode": "azero-full", "language": "en", "target": "en", "text": "and are approximately eight percent of orders year to date this year.", "text_tts": "eight percent of orders year to date this year", "translate": "and are approximately eight percent of orders year to date this year.", "translate_tts": "and are approximately eight percent of orders year to date this year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:41.969", "mode": "azero-full", "language": "en", "target": "en", "text": "and are approximately eight percent of orders year to date this year.", "text_tts": "eight percent of orders year to date this year", "translate": "and are approximately eight percent of orders year to date this year.", "translate_tts": "and are approximately eight percent of orders year to date this year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:43.177", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our fourth quarter guidance, which incorporates these factors.", "text_tts": "quarter guidance which incorporates these factors", "translate": "Turning to our fourth quarter guidance, which incorporates these factors.", "translate_tts": "Turning to our fourth quarter guidance which incorporates these factors", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:46.399", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our fourth quarter guidance, which incorporates these factors.", "text_tts": "quarter guidance which incorporates these factors", "translate": "Turning to our fourth quarter guidance, which incorporates these factors.", "translate_tts": "Turning to our fourth quarter guidance which incorporates these factors", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:47.168", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our fourth quarter guidance, which incorporates these factors.", "text_tts": "quarter guidance which incorporates these factors", "translate": "Turning to our fourth quarter guidance, which incorporates these factors.", "translate_tts": "Turning to our fourth quarter guidance which incorporates these factors", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:49.643", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect revenue to be in the range of one billion, two hundred ninety million dollars to one billion, three hundred ten million dollars.", "text_tts": "on dollars to one billion three hundred ten million dollars", "translate": "We expect revenue to be in the range of one billion, two hundred ninety million dollars to one billion, three hundred ten million dollars.", "translate_tts": "We expect revenue to be in the range of one billion two hundred ninety million dollars to one billion three hundred ten million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:53.493", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect revenue to be in the range of one billion, two hundred ninety million dollars to one billion, three hundred ten million dollars.", "text_tts": "on dollars to one billion three hundred ten million dollars", "translate": "We expect revenue to be in the range of one billion, two hundred ninety million dollars to one billion, three hundred ten million dollars.", "translate_tts": "We expect revenue to be in the range of one billion two hundred ninety million dollars to one billion three hundred ten million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:53.512", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect revenue to be in the range of one billion, two hundred ninety million dollars to one billion, three hundred ten million dollars.", "text_tts": "on dollars to one billion three hundred ten million dollars", "translate": "We expect revenue to be in the range of one billion, two hundred ninety million dollars to one billion, three hundred ten million dollars.", "translate_tts": "We expect revenue to be in the range of one billion two hundred ninety million dollars to one billion three hundred ten million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:55.997", "mode": "azero-full", "language": "en", "target": "en", "text": "Full year revenue at the midpoint of our guidance is five point five billion dollars, representing one percent growth.", "text_tts": "is five point five billion dollars representing one percent growth", "translate": "Full year revenue at the midpoint of our guidance is five point five billion dollars, representing one percent growth.", "translate_tts": "Full year revenue at the midpoint of our guidance is five point five billion dollars representing one percent growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:59.293", "mode": "azero-full", "language": "en", "target": "en", "text": "Full year revenue at the midpoint of our guidance is five point five billion dollars, representing one percent growth.", "text_tts": "is five point five billion dollars representing one percent growth", "translate": "Full year revenue at the midpoint of our guidance is five point five billion dollars, representing one percent growth.", "translate_tts": "Full year revenue at the midpoint of our guidance is five point five billion dollars representing one percent growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:00.028", "mode": "azero-full", "language": "en", "target": "en", "text": "Full year revenue at the midpoint of our guidance is five point five billion dollars, representing one percent growth.", "text_tts": "is five point five billion dollars representing one percent growth", "translate": "Full year revenue at the midpoint of our guidance is five point five billion dollars, representing one percent growth.", "translate_tts": "Full year revenue at the midpoint of our guidance is five point five billion dollars representing one percent growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:07.880", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect Q four earnings per share to be in the range of one dollar eighty three cents to one dollar eighty nine cents based on a weighted diluted share count of approximately one hundred seventy nine million shares.", "text_tts": "diluted share count of approximately one hundred seventy nine million shares", "translate": "We expect Q four earnings per share to be in the range of one dollar eighty three cents to one dollar eighty nine cents based on a weighted diluted share count of approximately one hundred seventy nine million shares.", "translate_tts": "We expect Q four earnings per share to be in the range of one dollar eighty three cents to one dollar eighty nine cents based on a weighted diluted share count of approximately one hundred seventy nine million shares", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:11.393", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect Q four earnings per share to be in the range of one dollar eighty three cents to one dollar eighty nine cents based on a weighted diluted share count of approximately one hundred seventy nine million shares.", "text_tts": "diluted share count of approximately one hundred seventy nine million shares", "translate": "We expect Q four earnings per share to be in the range of one dollar eighty three cents to one dollar eighty nine cents based on a weighted diluted share count of approximately one hundred seventy nine million shares.", "translate_tts": "We expect Q four earnings per share to be in the range of one dollar eighty three cents to one dollar eighty nine cents based on a weighted diluted share count of approximately one hundred seventy nine million shares", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:13.004", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect Q four earnings per share to be in the range of one dollar eighty three cents to one dollar eighty nine cents based on a weighted diluted share count of approximately one hundred seventy nine million shares.", "text_tts": "diluted share count of approximately one hundred seventy nine million shares", "translate": "We expect Q four earnings per share to be in the range of one dollar eighty three cents to one dollar eighty nine cents based on a weighted diluted share count of approximately one hundred seventy nine million shares.", "translate_tts": "We expect Q four earnings per share to be in the range of one dollar eighty three cents to one dollar eighty nine cents based on a weighted diluted share count of approximately one hundred seventy nine million shares", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:14.951", "mode": "azero-full", "language": "en", "target": "en", "text": "full year earnings per share at the midpoint of our guidance is eight dollars nineteen cents, representing seven percent growth.", "text_tts": "cents representing seven percent growth", "translate": "full year earnings per share at the midpoint of our guidance is eight dollars nineteen cents, representing seven percent growth.", "translate_tts": "full year earnings per share at the midpoint of our guidance is eight dollars nineteen cents representing seven percent growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:18.179", "mode": "azero-full", "language": "en", "target": "en", "text": "full year earnings per share at the midpoint of our guidance is eight dollars nineteen cents, representing seven percent growth.", "text_tts": "cents representing seven percent growth", "translate": "full year earnings per share at the midpoint of our guidance is eight dollars nineteen cents, representing seven percent growth.", "translate_tts": "full year earnings per share at the midpoint of our guidance is eight dollars nineteen cents representing seven percent growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:18.603", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look to next year, with the capitalization of R and D,", "text_tts": "year with the capitalization of R and D", "translate": "As we look to next year, with the capitalization of R and D,", "translate_tts": "As we look to next year with the capitalization of R and D", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:19.131", "mode": "azero-full", "language": "en", "target": "en", "text": "full year earnings per share at the midpoint of our guidance is eight dollars nineteen cents, representing seven percent growth.", "text_tts": "cents representing seven percent growth", "translate": "full year earnings per share at the midpoint of our guidance is eight dollars nineteen cents, representing seven percent growth.", "translate_tts": "full year earnings per share at the midpoint of our guidance is eight dollars nineteen cents representing seven percent growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:22.019", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look to next year, with the capitalization of R and D,", "text_tts": "year with the capitalization of R and D", "translate": "As we look to next year, with the capitalization of R and D,", "translate_tts": "As we look to next year with the capitalization of R and D", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:22.382", "mode": "azero-full", "language": "en", "target": "en", "text": "The pending increase in the guilty tax rate on offshore earnings", "text_tts": "earnings", "translate": "The pending increase in the guilty tax rate on offshore earnings", "translate_tts": "The pending increase in the guilty tax rate on offshore earnings", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:22.459", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look to next year, with the capitalization of R and D,", "text_tts": "year with the capitalization of R and D", "translate": "As we look to next year, with the capitalization of R and D,", "translate_tts": "As we look to next year with the capitalization of R and D", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:25.619", "mode": "azero-full", "language": "en", "target": "en", "text": "The pending increase in the guilty tax rate on offshore earnings", "text_tts": "earnings", "translate": "The pending increase in the guilty tax rate on offshore earnings", "translate_tts": "The pending increase in the guilty tax rate on offshore earnings", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:26.567", "mode": "azero-full", "language": "en", "target": "en", "text": "The pending increase in the guilty tax rate on offshore earnings", "text_tts": "earnings", "translate": "The pending increase in the guilty tax rate on offshore earnings", "translate_tts": "The pending increase in the guilty tax rate on offshore earnings", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:27.345", "mode": "azero-full", "language": "en", "target": "en", "text": "and efforts by the OECD to establish a global corporate minimum tax rate of fifteen percent,", "text_tts": "corporate minimum tax rate of fifteen percent", "translate": "and efforts by the OECD to establish a global corporate minimum tax rate of fifteen percent,", "translate_tts": "and efforts by the OECD to establish a global corporate minimum tax rate of fifteen percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:30.544", "mode": "azero-full", "language": "en", "target": "en", "text": "and efforts by the OECD to establish a global corporate minimum tax rate of fifteen percent,", "text_tts": "corporate minimum tax rate of fifteen percent", "translate": "and efforts by the OECD to establish a global corporate minimum tax rate of fifteen percent,", "translate_tts": "and efforts by the OECD to establish a global corporate minimum tax rate of fifteen percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:31.380", "mode": "azero-full", "language": "en", "target": "en", "text": "and efforts by the OECD to establish a global corporate minimum tax rate of fifteen percent,", "text_tts": "corporate minimum tax rate of fifteen percent", "translate": "and efforts by the OECD to establish a global corporate minimum tax rate of fifteen percent,", "translate_tts": "and efforts by the OECD to establish a global corporate minimum tax rate of fifteen percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:34.943", "mode": "azero-full", "language": "en", "target": "en", "text": "we now estimate that our non GAAP tax rate beginning in fiscal year twenty twenty four will be in the range of fifteen percent to seventeen percent.", "text_tts": "e of fifteen percent to seventeen percent", "translate": "we now estimate that our non GAAP tax rate beginning in fiscal year twenty twenty four will be in the range of fifteen percent to seventeen percent.", "translate_tts": "we now estimate that our non GAAP tax rate beginning in fiscal year twenty twenty four will be in the range of fifteen percent to seventeen percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:38.182", "mode": "azero-full", "language": "en", "target": "en", "text": "we now estimate that our non GAAP tax rate beginning in fiscal year twenty twenty four will be in the range of fifteen percent to seventeen percent.", "text_tts": "e of fifteen percent to seventeen percent", "translate": "we now estimate that our non GAAP tax rate beginning in fiscal year twenty twenty four will be in the range of fifteen percent to seventeen percent.", "translate_tts": "we now estimate that our non GAAP tax rate beginning in fiscal year twenty twenty four will be in the range of fifteen percent to seventeen percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:38.490", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I will now turn it back to Jason for the Q and A.", "text_tts": "Jason for the Q and A", "translate": "With that, I will now turn it back to Jason for the Q and A.", "translate_tts": "With that I will now turn it back to Jason for the Q and A", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:40.308", "mode": "azero-full", "language": "en", "target": "en", "text": "we now estimate that our non GAAP tax rate beginning in fiscal year twenty twenty four will be in the range of fifteen percent to seventeen percent.", "text_tts": "e of fifteen percent to seventeen percent", "translate": "we now estimate that our non GAAP tax rate beginning in fiscal year twenty twenty four will be in the range of fifteen percent to seventeen percent.", "translate_tts": "we now estimate that our non GAAP tax rate beginning in fiscal year twenty twenty four will be in the range of fifteen percent to seventeen percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:41.838", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I will now turn it back to Jason for the Q and A.", "text_tts": "Jason for the Q and A", "translate": "With that, I will now turn it back to Jason for the Q and A.", "translate_tts": "With that I will now turn it back to Jason for the Q and A", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:42.290", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Neil.", "text_tts": "Thank you Neil", "translate": "Thank you, Neil.", "translate_tts": "Thank you Neil", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:42.878", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I will now turn it back to Jason for the Q and A.", "text_tts": "Jason for the Q and A", "translate": "With that, I will now turn it back to Jason for the Q and A.", "translate_tts": "With that I will now turn it back to Jason for the Q and A", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:45.292", "mode": "azero-full", "language": "en", "target": "en", "text": "Cole, will you please give the directions for the Q and A?", "text_tts": "the directions for the Q and A", "translate": "Cole, will you please give the directions for the Q and A?", "translate_tts": "Cole will you please give the directions for the Q and A", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:45.534", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Neil.", "text_tts": "Thank you Neil", "translate": "Thank you, Neil.", "translate_tts": "Thank you Neil", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:45.966", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Neil.", "text_tts": "Thank you Neil", "translate": "Thank you, Neil.", "translate_tts": "Thank you Neil", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:48.910", "mode": "azero-full", "language": "en", "target": "en", "text": "Cole, will you please give the directions for the Q and A?", "text_tts": "the directions for the Q and A", "translate": "Cole, will you please give the directions for the Q and A?", "translate_tts": "Cole will you please give the directions for the Q and A", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:49.228", "mode": "azero-full", "language": "en", "target": "en", "text": "Cole, will you please give the directions for the Q and A?", "text_tts": "the directions for the Q and A", "translate": "Cole, will you please give the directions for the Q and A?", "translate_tts": "Cole will you please give the directions for the Q and A", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jason Carey (VP, Treasurer & Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:52.100", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course, if you would like to ask a question, please press star, followed by one.", "text_tts": "press star followed by one", "translate": "Of course, if you would like to ask a question, please press star, followed by one.", "translate_tts": "Of course if you would like to ask a question please press star followed by one", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:55.595", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course, if you would like to ask a question, please press star, followed by one.", "text_tts": "press star followed by one", "translate": "Of course, if you would like to ask a question, please press star, followed by one.", "translate_tts": "Of course if you would like to ask a question please press star followed by one", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:56.298", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course, if you would like to ask a question, please press star, followed by one.", "text_tts": "press star followed by one", "translate": "Of course, if you would like to ask a question, please press star, followed by one.", "translate_tts": "Of course if you would like to ask a question please press star followed by one", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:56.703", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask that you please limit yourself to one question with one follow up question.", "text_tts": "one follow up question", "translate": "We ask that you please limit yourself to one question with one follow up question.", "translate_tts": "We ask that you please limit yourself to one question with one follow up question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:59.969", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask that you please limit yourself to one question with one follow up question.", "text_tts": "one follow up question", "translate": "We ask that you please limit yourself to one question with one follow up question.", "translate_tts": "We ask that you please limit yourself to one question with one follow up question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:00.719", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, please press the pound sign.", "text_tts": "question please press the pound sign", "translate": "To withdraw your question, please press the pound sign.", "translate_tts": "To withdraw your question please press the pound sign", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:00.785", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask that you please limit yourself to one question with one follow up question.", "text_tts": "one follow up question", "translate": "We ask that you please limit yourself to one question with one follow up question.", "translate_tts": "We ask that you please limit yourself to one question with one follow up question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:03.439", "mode": "azero-full", "language": "en", "target": "en", "text": "Please hold while we compile the Q and A roster.", "text_tts": "compile the Q and A roster", "translate": "Please hold while we compile the Q and A roster.", "translate_tts": "Please hold while we compile the Q and A roster", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:04.098", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, please press the pound sign.", "text_tts": "question please press the pound sign", "translate": "To withdraw your question, please press the pound sign.", "translate_tts": "To withdraw your question please press the pound sign", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:04.932", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, please press the pound sign.", "text_tts": "question please press the pound sign", "translate": "To withdraw your question, please press the pound sign.", "translate_tts": "To withdraw your question please press the pound sign", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:06.841", "mode": "azero-full", "language": "en", "target": "en", "text": "Please hold while we compile the Q and A roster.", "text_tts": "compile the Q and A roster", "translate": "Please hold while we compile the Q and A roster.", "translate_tts": "Please hold while we compile the Q and A roster", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:07.198", "mode": "azero-full", "language": "en", "target": "en", "text": "Please hold while we compile the Q and A roster.", "text_tts": "compile the Q and A roster", "translate": "Please hold while we compile the Q and A roster.", "translate_tts": "Please hold while we compile the Q and A roster", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:12.081", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from the lineup Samit Chatterjee with JP Morgan.", "text_tts": "it Chatterjee with JP Morgan", "translate": "Our first question comes from the lineup Samit Chatterjee with JP Morgan.", "translate_tts": "Our first question comes from the lineup Samit Chatterjee with JP Morgan", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samit Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:13.906", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open?", "text_tts": "Your line is now open", "translate": "Your line is now open?", "translate_tts": "Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samit Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:15.462", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from the lineup Samit Chatterjee with JP Morgan.", "text_tts": "it Chatterjee with JP Morgan", "translate": "Our first question comes from the lineup Samit Chatterjee with JP Morgan.", "translate_tts": "Our first question comes from the lineup Samit Chatterjee with JP Morgan", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samit Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:16.122", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from the lineup Samit Chatterjee with JP Morgan.", "text_tts": "it Chatterjee with JP Morgan", "translate": "Our first question comes from the lineup Samit Chatterjee with JP Morgan.", "translate_tts": "Our first question comes from the lineup Samit Chatterjee with JP Morgan", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samit Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:17.364", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open?", "text_tts": "Your line is now open", "translate": "Your line is now open?", "translate_tts": "Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samit Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:17.645", "mode": "azero-full", "language": "en", "target": "en", "text": "Yep. Hi. Tomei, thanks for taking my question.", "text_tts": "mei thanks for taking my question", "translate": "Yep. Hi. Tomei, thanks for taking my question.", "translate_tts": "Yep Hi Tomei thanks for taking my question", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samit Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:17.713", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open?", "text_tts": "Your line is now open", "translate": "Your line is now open?", "translate_tts": "Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samit Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:19.587", "mode": "azero-full", "language": "en", "target": "en", "text": "I have Hysabeesh. Can you hear me?", "text_tts": "I have Hysabeesh Can you hear me", "translate": "I have Hysabeesh. Can you hear me?", "translate_tts": "I have Hysabeesh Can you hear me", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samit Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:20.880", "mode": "azero-full", "language": "en", "target": "en", "text": "Yep. Hi. Tomei, thanks for taking my question.", "text_tts": "mei thanks for taking my question", "translate": "Yep. Hi. Tomei, thanks for taking my question.", "translate_tts": "Yep Hi Tomei thanks for taking my question", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samit Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:21.601", "mode": "azero-full", "language": "en", "target": "en", "text": "Yep. Hi. Tomei, thanks for taking my question.", "text_tts": "mei thanks for taking my question", "translate": "Yep. Hi. Tomei, thanks for taking my question.", "translate_tts": "Yep Hi Tomei thanks for taking my question", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samit Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:22.593", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, we can hear you. Hi, can you hear me?", "text_tts": "Hi can you hear me", "translate": "Yes, we can hear you. Hi, can you hear me?", "translate_tts": "Yes we can hear you Hi can you hear me", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samit Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:22.829", "mode": "azero-full", "language": "en", "target": "en", "text": "I have Hysabeesh. Can you hear me?", "text_tts": "I have Hysabeesh Can you hear me", "translate": "I have Hysabeesh. Can you hear me?", "translate_tts": "I have Hysabeesh Can you hear me", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samit Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:23.295", "mode": "azero-full", "language": "en", "target": "en", "text": "I have Hysabeesh. Can you hear me?", "text_tts": "I have Hysabeesh Can you hear me", "translate": "I have Hysabeesh. Can you hear me?", "translate_tts": "I have Hysabeesh Can you hear me", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samit Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:25.872", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, we can hear you. Hi, can you hear me?", "text_tts": "Hi can you hear me", "translate": "Yes, we can hear you. Hi, can you hear me?", "translate_tts": "Yes we can hear you Hi can you hear me", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samit Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:26.386", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, we can hear you. Hi, can you hear me?", "text_tts": "Hi can you hear me", "translate": "Yes, we can hear you. Hi, can you hear me?", "translate_tts": "Yes we can hear you Hi can you hear me", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samit Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:33.672", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, all right. So if I can start with CISG, if we can start with CISG where you said demand trends or order trends are stable, maybe if you can sort of dig into that a bit", "text_tts": "hat a bit", "translate": "Yes, all right. So if I can start with CISG, if we can start with CISG where you said demand trends or order trends are stable, maybe if you can sort of dig into that a bit", "translate_tts": "Yes all right So if I can start with CISG if we can start with CISG where you said demand trends or order trends are stable maybe if you can sort of dig into that a bit", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Samit Chatterjee (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:37.280", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, all right. So if I can start with CISG, if we can start with CISG where you said demand trends or order trends are stable, maybe if you can sort of dig into that a bit", "text_tts": "hat a bit", "translate": "Yes, all right. So if I can start with CISG, if we can start with CISG where you said demand trends or order trends are stable, maybe if you can sort of dig into that a bit", "translate_tts": "Yes all right So if I can start with CISG if we can start with CISG where you said demand trends or order trends are stable maybe if you can sort of dig into that a bit", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:38.119", "mode": "azero-full", "language": "en", "target": "en", "text": "more because there have been concerns given that the smartphone ecosystem still remains", "text_tts": "t the smartphone ecosystem still remains", "translate": "more because there have been concerns given that the smartphone ecosystem still remains", "translate_tts": "more because there have been concerns given that the smartphone ecosystem still remains", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:39.094", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, all right. So if I can start with CISG, if we can start with CISG where you said demand trends or order trends are stable, maybe if you can sort of dig into that a bit", "text_tts": "hat a bit", "translate": "Yes, all right. So if I can start with CISG, if we can start with CISG where you said demand trends or order trends are stable, maybe if you can sort of dig into that a bit", "translate_tts": "Yes all right So if I can start with CISG if we can start with CISG where you said demand trends or order trends are stable maybe if you can sort of dig into that a bit", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:41.861", "mode": "azero-full", "language": "en", "target": "en", "text": "more because there have been concerns given that the smartphone ecosystem still remains", "text_tts": "t the smartphone ecosystem still remains", "translate": "more because there have been concerns given that the smartphone ecosystem still remains", "translate_tts": "more because there have been concerns given that the smartphone ecosystem still remains", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:43.784", "mode": "azero-full", "language": "en", "target": "en", "text": "more because there have been concerns given that the smartphone ecosystem still remains", "text_tts": "t the smartphone ecosystem still remains", "translate": "more because there have been concerns given that the smartphone ecosystem still remains", "translate_tts": "more because there have been concerns given that the smartphone ecosystem still remains", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:51.813", "mode": "azero-full", "language": "en", "target": "en", "text": "really sort of below average in terms of demand that there could be further weakness there. What are you seeing in terms of wireless versus wireline? Particularly interested in understanding if you're seeing any demand uplift from", "text_tts": "mand uplift from", "translate": "really sort of below average in terms of demand that there could be further weakness there. What are you seeing in terms of wireless versus wireline? Particularly interested in understanding if you're seeing any demand uplift from", "translate_tts": "really sort of below average in terms of demand that there could be further weakness there What are you seeing in terms of wireless versus wireline Particularly interested in understanding if youre seeing any demand uplift from", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:55.471", "mode": "azero-full", "language": "en", "target": "en", "text": "really sort of below average in terms of demand that there could be further weakness there. What are you seeing in terms of wireless versus wireline? Particularly interested in understanding if you're seeing any demand uplift from", "text_tts": "mand uplift from", "translate": "really sort of below average in terms of demand that there could be further weakness there. What are you seeing in terms of wireless versus wireline? Particularly interested in understanding if you're seeing any demand uplift from", "translate_tts": "really sort of below average in terms of demand that there could be further weakness there What are you seeing in terms of wireless versus wireline Particularly interested in understanding if youre seeing any demand uplift from", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:59.042", "mode": "azero-full", "language": "en", "target": "en", "text": "really sort of below average in terms of demand that there could be further weakness there. What are you seeing in terms of wireless versus wireline? Particularly interested in understanding if you're seeing any demand uplift from", "text_tts": "mand uplift from", "translate": "really sort of below average in terms of demand that there could be further weakness there. What are you seeing in terms of wireless versus wireline? Particularly interested in understanding if you're seeing any demand uplift from", "translate_tts": "really sort of below average in terms of demand that there could be further weakness there What are you seeing in terms of wireless versus wireline Particularly interested in understanding if youre seeing any demand uplift from", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:00.299", "mode": "azero-full", "language": "en", "target": "en", "text": "or the Optakes and the AI applications on the wireline side. Just maybe dive into that a bit more and have a follow up.", "text_tts": "ollow up", "translate": "or the Optakes and the AI applications on the wireline side. Just maybe dive into that a bit more and have a follow up.", "translate_tts": "or the Optakes and the AI applications on the wireline side Just maybe dive into that a bit more and have a follow up", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:03.760", "mode": "azero-full", "language": "en", "target": "en", "text": "or the Optakes and the AI applications on the wireline side. Just maybe dive into that a bit more and have a follow up.", "text_tts": "ollow up", "translate": "or the Optakes and the AI applications on the wireline side. Just maybe dive into that a bit more and have a follow up.", "translate_tts": "or the Optakes and the AI applications on the wireline side Just maybe dive into that a bit more and have a follow up", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:08.092", "mode": "azero-full", "language": "en", "target": "en", "text": "or the Optakes and the AI applications on the wireline side. Just maybe dive into that a bit more and have a follow up.", "text_tts": "ollow up", "translate": "or the Optakes and the AI applications on the wireline side. Just maybe dive into that a bit more and have a follow up.", "translate_tts": "or the Optakes and the AI applications on the wireline side Just maybe dive into that a bit more and have a follow up", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:08.562", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, Samik. Let me just start by saying the Keysight team executed very well under these conditions.", "text_tts": "er these conditions", "translate": "Sure, Samik. Let me just start by saying the Keysight team executed very well under these conditions.", "translate_tts": "Sure Samik Let me just start by saying the Keysight team executed very well under these conditions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:12.200", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, Samik. Let me just start by saying the Keysight team executed very well under these conditions.", "text_tts": "er these conditions", "translate": "Sure, Samik. Let me just start by saying the Keysight team executed very well under these conditions.", "translate_tts": "Sure Samik Let me just start by saying the Keysight team executed very well under these conditions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:13.503", "mode": "azero-full", "language": "en", "target": "en", "text": "and you see that reflected in the strong quarter and year to date performance.", "text_tts": "year to date performance", "translate": "and you see that reflected in the strong quarter and year to date performance.", "translate_tts": "and you see that reflected in the strong quarter and year to date performance", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:15.554", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, Samik. Let me just start by saying the Keysight team executed very well under these conditions.", "text_tts": "er these conditions", "translate": "Sure, Samik. Let me just start by saying the Keysight team executed very well under these conditions.", "translate_tts": "Sure Samik Let me just start by saying the Keysight team executed very well under these conditions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:16.966", "mode": "azero-full", "language": "en", "target": "en", "text": "and you see that reflected in the strong quarter and year to date performance.", "text_tts": "year to date performance", "translate": "and you see that reflected in the strong quarter and year to date performance.", "translate_tts": "and you see that reflected in the strong quarter and year to date performance", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:18.817", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on our guide, we expect to deliver seven percent EPS growth for the year.", "text_tts": "cent EPS growth for the year", "translate": "Based on our guide, we expect to deliver seven percent EPS growth for the year.", "translate_tts": "Based on our guide we expect to deliver seven percent EPS growth for the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:20.102", "mode": "azero-full", "language": "en", "target": "en", "text": "and you see that reflected in the strong quarter and year to date performance.", "text_tts": "year to date performance", "translate": "and you see that reflected in the strong quarter and year to date performance.", "translate_tts": "and you see that reflected in the strong quarter and year to date performance", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:22.868", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on our guide, we expect to deliver seven percent EPS growth for the year.", "text_tts": "cent EPS growth for the year", "translate": "Based on our guide, we expect to deliver seven percent EPS growth for the year.", "translate_tts": "Based on our guide we expect to deliver seven percent EPS growth for the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:24.587", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on our guide, we expect to deliver seven percent EPS growth for the year.", "text_tts": "cent EPS growth for the year", "translate": "Based on our guide, we expect to deliver seven percent EPS growth for the year.", "translate_tts": "Based on our guide we expect to deliver seven percent EPS growth for the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:24.855", "mode": "azero-full", "language": "en", "target": "en", "text": "on one percent revenue, and we're maintaining solid profitability. So that's sort of the baseline", "text_tts": "So thats sort of the baseline", "translate": "on one percent revenue, and we're maintaining solid profitability. So that's sort of the baseline", "translate_tts": "on one percent revenue and were maintaining solid profitability So thats sort of the baseline", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:28.771", "mode": "azero-full", "language": "en", "target": "en", "text": "on one percent revenue, and we're maintaining solid profitability. So that's sort of the baseline", "text_tts": "So thats sort of the baseline", "translate": "on one percent revenue, and we're maintaining solid profitability. So that's sort of the baseline", "translate_tts": "on one percent revenue and were maintaining solid profitability So thats sort of the baseline", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:31.279", "mode": "azero-full", "language": "en", "target": "en", "text": "on one percent revenue, and we're maintaining solid profitability. So that's sort of the baseline", "text_tts": "So thats sort of the baseline", "translate": "on one percent revenue, and we're maintaining solid profitability. So that's sort of the baseline", "translate_tts": "on one percent revenue and were maintaining solid profitability So thats sort of the baseline", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:39.378", "mode": "azero-full", "language": "en", "target": "en", "text": "And then when we looked at the orders, obviously, the orders were down ten percent year over year in Q two. And when you look at our orders right now for the quarter that we reported were down fifteen percent, a big part of that decline year over year came from our", "text_tts": "a big part of that decline year over year came from our", "translate": "And then when we looked at the orders, obviously, the orders were down ten percent year over year in Q two. And when you look at our orders right now for the quarter that we reported were down fifteen percent, a big part of that decline year over year came from our", "translate_tts": "And then when we looked at the orders obviously the orders were down ten percent year over year in Q two And when you look at our orders right now for the quarter that we reported were down fifteen percent a big part of that decline year over year came from our", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:43.177", "mode": "azero-full", "language": "en", "target": "en", "text": "And then when we looked at the orders, obviously, the orders were down ten percent year over year in Q two. And when you look at our orders right now for the quarter that we reported were down fifteen percent, a big part of that decline year over year came from our", "text_tts": "a big part of that decline year over year came from our", "translate": "And then when we looked at the orders, obviously, the orders were down ten percent year over year in Q two. And when you look at our orders right now for the quarter that we reported were down fifteen percent, a big part of that decline year over year came from our", "translate_tts": "And then when we looked at the orders obviously the orders were down ten percent year over year in Q two And when you look at our orders right now for the quarter that we reported were down fifteen percent a big part of that decline year over year came from our", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:46.140", "mode": "azero-full", "language": "en", "target": "en", "text": "And then when we looked at the orders, obviously, the orders were down ten percent year over year in Q two. And when you look at our orders right now for the quarter that we reported were down fifteen percent, a big part of that decline year over year came from our", "text_tts": "a big part of that decline year over year came from our", "translate": "And then when we looked at the orders, obviously, the orders were down ten percent year over year in Q two. And when you look at our orders right now for the quarter that we reported were down fifteen percent, a big part of that decline year over year came from our", "translate_tts": "And then when we looked at the orders obviously the orders were down ten percent year over year in Q two And when you look at our orders right now for the quarter that we reported were down fifteen percent a big part of that decline year over year came from our", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:47.575", "mode": "azero-full", "language": "en", "target": "en", "text": "which were associated with a slowdown in production, which impacted the EISG business.", "text_tts": "hich impacted the EISG business", "translate": "which were associated with a slowdown in production, which impacted the EISG business.", "translate_tts": "which were associated with a slowdown in production which impacted the EISG business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:51.224", "mode": "azero-full", "language": "en", "target": "en", "text": "which were associated with a slowdown in production, which impacted the EISG business.", "text_tts": "hich impacted the EISG business", "translate": "which were associated with a slowdown in production, which impacted the EISG business.", "translate_tts": "which were associated with a slowdown in production which impacted the EISG business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:53.839", "mode": "azero-full", "language": "en", "target": "en", "text": "which were associated with a slowdown in production, which impacted the EISG business.", "text_tts": "hich impacted the EISG business", "translate": "which were associated with a slowdown in production, which impacted the EISG business.", "translate_tts": "which were associated with a slowdown in production which impacted the EISG business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:56.196", "mode": "azero-full", "language": "en", "target": "en", "text": "which was actually holding up pretty well till the first half. And we expect that this dynamic to last a few more quarters. Again, we think it's transient", "text_tts": "rters Again we think its transient", "translate": "which was actually holding up pretty well till the first half. And we expect that this dynamic to last a few more quarters. Again, we think it's transient", "translate_tts": "which was actually holding up pretty well till the first half And we expect that this dynamic to last a few more quarters Again we think its transient", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:59.766", "mode": "azero-full", "language": "en", "target": "en", "text": "which was actually holding up pretty well till the first half. And we expect that this dynamic to last a few more quarters. Again, we think it's transient", "text_tts": "rters Again we think its transient", "translate": "which was actually holding up pretty well till the first half. And we expect that this dynamic to last a few more quarters. Again, we think it's transient", "translate_tts": "which was actually holding up pretty well till the first half And we expect that this dynamic to last a few more quarters Again we think its transient", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:03.458", "mode": "azero-full", "language": "en", "target": "en", "text": "which was actually holding up pretty well till the first half. And we expect that this dynamic to last a few more quarters. Again, we think it's transient", "text_tts": "rters Again we think its transient", "translate": "which was actually holding up pretty well till the first half. And we expect that this dynamic to last a few more quarters. Again, we think it's transient", "translate_tts": "which was actually holding up pretty well till the first half And we expect that this dynamic to last a few more quarters Again we think its transient", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:07.523", "mode": "azero-full", "language": "en", "target": "en", "text": "And I want to stress that based on all of the customer engagements, including the fabs that we engage with, they continue to believe that this is a temporary situation that is playing out.", "text_tts": "s a temporary situation that is playing out", "translate": "And I want to stress that based on all of the customer engagements, including the fabs that we engage with, they continue to believe that this is a temporary situation that is playing out.", "translate_tts": "And I want to stress that based on all of the customer engagements including the fabs that we engage with they continue to believe that this is a temporary situation that is playing out", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:11.018", "mode": "azero-full", "language": "en", "target": "en", "text": "And I want to stress that based on all of the customer engagements, including the fabs that we engage with, they continue to believe that this is a temporary situation that is playing out.", "text_tts": "s a temporary situation that is playing out", "translate": "And I want to stress that based on all of the customer engagements, including the fabs that we engage with, they continue to believe that this is a temporary situation that is playing out.", "translate_tts": "And I want to stress that based on all of the customer engagements including the fabs that we engage with they continue to believe that this is a temporary situation that is playing out", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:13.603", "mode": "azero-full", "language": "en", "target": "en", "text": "And I want to stress that based on all of the customer engagements, including the fabs that we engage with, they continue to believe that this is a temporary situation that is playing out.", "text_tts": "s a temporary situation that is playing out", "translate": "And I want to stress that based on all of the customer engagements, including the fabs that we engage with, they continue to believe that this is a temporary situation that is playing out.", "translate_tts": "And I want to stress that based on all of the customer engagements including the fabs that we engage with they continue to believe that this is a temporary situation that is playing out", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:21.925", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I also want to sort of elevate this to a regional perspective because it will get at the core of your question. Our Americas business grew this quarter on top of a record Q three a year ago, and Europe was stable, driven by", "text_tts": "r ago and Europe was stable driven by", "translate": "Now I also want to sort of elevate this to a regional perspective because it will get at the core of your question. Our Americas business grew this quarter on top of a record Q three a year ago, and Europe was stable, driven by", "translate_tts": "Now I also want to sort of elevate this to a regional perspective because it will get at the core of your question Our Americas business grew this quarter on top of a record Q three a year ago and Europe was stable driven by", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:23.493", "mode": "azero-full", "language": "en", "target": "en", "text": "E B and A. B.", "text_tts": "E B and A B", "translate": "E B and A. B.", "translate_tts": "E B and A B", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:25.673", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I also want to sort of elevate this to a regional perspective because it will get at the core of your question. Our Americas business grew this quarter on top of a record Q three a year ago, and Europe was stable, driven by", "text_tts": "r ago and Europe was stable driven by", "translate": "Now I also want to sort of elevate this to a regional perspective because it will get at the core of your question. Our Americas business grew this quarter on top of a record Q three a year ago, and Europe was stable, driven by", "translate_tts": "Now I also want to sort of elevate this to a regional perspective because it will get at the core of your question Our Americas business grew this quarter on top of a record Q three a year ago and Europe was stable driven by", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:27.074", "mode": "azero-full", "language": "en", "target": "en", "text": "E B and A. B.", "text_tts": "E B and A B", "translate": "E B and A. B.", "translate_tts": "E B and A B", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:28.049", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I also want to sort of elevate this to a regional perspective because it will get at the core of your question. Our Americas business grew this quarter on top of a record Q three a year ago, and Europe was stable, driven by", "text_tts": "r ago and Europe was stable driven by", "translate": "Now I also want to sort of elevate this to a regional perspective because it will get at the core of your question. Our Americas business grew this quarter on top of a record Q three a year ago, and Europe was stable, driven by", "translate_tts": "Now I also want to sort of elevate this to a regional perspective because it will get at the core of your question Our Americas business grew this quarter on top of a record Q three a year ago and Europe was stable driven by", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:29.128", "mode": "azero-full", "language": "en", "target": "en", "text": "E B and A. B.", "text_tts": "E B and A B", "translate": "E B and A. B.", "translate_tts": "E B and A B", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:29.657", "mode": "azero-full", "language": "en", "target": "en", "text": "And again, I'll go back next to the segment perspective, Commercial Communications", "text_tts": "segment perspective Commercial Communications", "translate": "And again, I'll go back next to the segment perspective, Commercial Communications", "translate_tts": "And again Ill go back next to the segment perspective Commercial Communications", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:33.409", "mode": "azero-full", "language": "en", "target": "en", "text": "And again, I'll go back next to the segment perspective, Commercial Communications", "text_tts": "segment perspective Commercial Communications", "translate": "And again, I'll go back next to the segment perspective, Commercial Communications", "translate_tts": "And again Ill go back next to the segment perspective Commercial Communications", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:34.859", "mode": "azero-full", "language": "en", "target": "en", "text": "And again, I'll go back next to the segment perspective, Commercial Communications", "text_tts": "segment perspective Commercial Communications", "translate": "And again, I'll go back next to the segment perspective, Commercial Communications", "translate_tts": "And again Ill go back next to the segment perspective Commercial Communications", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:37.551", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to be stable. And I'll get a little bit into the different segments. Aerospace and Defense grew", "text_tts": "and Defense grew", "translate": "continue to be stable. And I'll get a little bit into the different segments. Aerospace and Defense grew", "translate_tts": "continue to be stable And Ill get a little bit into the different segments Aerospace and Defense grew", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:41.237", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to be stable. And I'll get a little bit into the different segments. Aerospace and Defense grew", "text_tts": "and Defense grew", "translate": "continue to be stable. And I'll get a little bit into the different segments. Aerospace and Defense grew", "translate_tts": "continue to be stable And Ill get a little bit into the different segments Aerospace and Defense grew", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:41.639", "mode": "azero-full", "language": "en", "target": "en", "text": "And EISG, as I mentioned before, incrementally declined.", "text_tts": "ly declined", "translate": "And EISG, as I mentioned before, incrementally declined.", "translate_tts": "And EISG as I mentioned before incrementally declined", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:43.212", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to be stable. And I'll get a little bit into the different segments. Aerospace and Defense grew", "text_tts": "and Defense grew", "translate": "continue to be stable. And I'll get a little bit into the different segments. Aerospace and Defense grew", "translate_tts": "continue to be stable And Ill get a little bit into the different segments Aerospace and Defense grew", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:45.378", "mode": "azero-full", "language": "en", "target": "en", "text": "And EISG, as I mentioned before, incrementally declined.", "text_tts": "ly declined", "translate": "And EISG, as I mentioned before, incrementally declined.", "translate_tts": "And EISG as I mentioned before incrementally declined", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:46.944", "mode": "azero-full", "language": "en", "target": "en", "text": "And EISG, as I mentioned before, incrementally declined.", "text_tts": "ly declined", "translate": "And EISG, as I mentioned before, incrementally declined.", "translate_tts": "And EISG as I mentioned before incrementally declined", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:56.158", "mode": "azero-full", "language": "en", "target": "en", "text": "From a commercial communications perspective, five G investments in R and D continued to be stable. And what was driving some of that is, yes, we still are yet to see any uptick in the", "text_tts": "any uptick in the", "translate": "From a commercial communications perspective, five G investments in R and D continued to be stable. And what was driving some of that is, yes, we still are yet to see any uptick in the", "translate_tts": "From a commercial communications perspective five G investments in R and D continued to be stable And what was driving some of that is yes we still are yet to see any uptick in the", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:59.379", "mode": "azero-full", "language": "en", "target": "en", "text": "fracturing business associated with the components.", "text_tts": "ss associated with the components", "translate": "fracturing business associated with the components.", "translate_tts": "fracturing business associated with the components", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:59.809", "mode": "azero-full", "language": "en", "target": "en", "text": "From a commercial communications perspective, five G investments in R and D continued to be stable. And what was driving some of that is, yes, we still are yet to see any uptick in the", "text_tts": "any uptick in the", "translate": "From a commercial communications perspective, five G investments in R and D continued to be stable. And what was driving some of that is, yes, we still are yet to see any uptick in the", "translate_tts": "From a commercial communications perspective five G investments in R and D continued to be stable And what was driving some of that is yes we still are yet to see any uptick in the", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:00.310", "mode": "azero-full", "language": "en", "target": "en", "text": "From a commercial communications perspective, five G investments in R and D continued to be stable. And what was driving some of that is, yes, we still are yet to see any uptick in the", "text_tts": "any uptick in the", "translate": "From a commercial communications perspective, five G investments in R and D continued to be stable. And what was driving some of that is, yes, we still are yet to see any uptick in the", "translate_tts": "From a commercial communications perspective five G investments in R and D continued to be stable And what was driving some of that is yes we still are yet to see any uptick in the", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:03.368", "mode": "azero-full", "language": "en", "target": "en", "text": "fracturing business associated with the components.", "text_tts": "ss associated with the components", "translate": "fracturing business associated with the components.", "translate_tts": "fracturing business associated with the components", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:03.607", "mode": "azero-full", "language": "en", "target": "en", "text": "fracturing business associated with the components.", "text_tts": "ss associated with the components", "translate": "fracturing business associated with the components.", "translate_tts": "fracturing business associated with the components", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:07.316", "mode": "azero-full", "language": "en", "target": "en", "text": "and that's correlated with your smartphone declines in the smartphone in general smartphone volumes.", "text_tts": "", "translate": "and that's correlated with your smartphone declines in the smartphone in general smartphone volumes.", "translate_tts": "and thats correlated with your smartphone declines in the smartphone in general smartphone volumes", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:10.986", "mode": "azero-full", "language": "en", "target": "en", "text": "and that's correlated with your smartphone declines in the smartphone in general smartphone volumes.", "text_tts": "", "translate": "and that's correlated with your smartphone declines in the smartphone in general smartphone volumes.", "translate_tts": "and thats correlated with your smartphone declines in the smartphone in general smartphone volumes", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:12.131", "mode": "azero-full", "language": "en", "target": "en", "text": "and that's correlated with your smartphone declines in the smartphone in general smartphone volumes.", "text_tts": "", "translate": "and that's correlated with your smartphone declines in the smartphone in general smartphone volumes.", "translate_tts": "and thats correlated with your smartphone declines in the smartphone in general smartphone volumes", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:21.867", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think the driver here is the premierization of the smartphone market, right? And that is really resulting in those customers that have better than expected performance or earnings improvements have actually come back and pull the trigger on investments", "text_tts": "trigger on investments", "translate": "But I think the driver here is the premierization of the smartphone market, right? And that is really resulting in those customers that have better than expected performance or earnings improvements have actually come back and pull the trigger on investments", "translate_tts": "But I think the driver here is the premierization of the smartphone market right And that is really resulting in those customers that have better than expected performance or earnings improvements have actually come back and pull the trigger on investments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:26.155", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think the driver here is the premierization of the smartphone market, right? And that is really resulting in those customers that have better than expected performance or earnings improvements have actually come back and pull the trigger on investments", "text_tts": "trigger on investments", "translate": "But I think the driver here is the premierization of the smartphone market, right? And that is really resulting in those customers that have better than expected performance or earnings improvements have actually come back and pull the trigger on investments", "translate_tts": "But I think the driver here is the premierization of the smartphone market right And that is really resulting in those customers that have better than expected performance or earnings improvements have actually come back and pull the trigger on investments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:26.361", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think the driver here is the premierization of the smartphone market, right? And that is really resulting in those customers that have better than expected performance or earnings improvements have actually come back and pull the trigger on investments", "text_tts": "trigger on investments", "translate": "But I think the driver here is the premierization of the smartphone market, right? And that is really resulting in those customers that have better than expected performance or earnings improvements have actually come back and pull the trigger on investments", "translate_tts": "But I think the driver here is the premierization of the smartphone market right And that is really resulting in those customers that have better than expected performance or earnings improvements have actually come back and pull the trigger on investments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:33.906", "mode": "azero-full", "language": "en", "target": "en", "text": "with regard to their innovation needs in R and D. And this is again reconfirmation of some of our base case thinking that the R and D investments are much more robust and our customers don't want to get behind.", "text_tts": "t to get behind", "translate": "with regard to their innovation needs in R and D. And this is again reconfirmation of some of our base case thinking that the R and D investments are much more robust and our customers don't want to get behind.", "translate_tts": "with regard to their innovation needs in R and D And this is again reconfirmation of some of our base case thinking that the R and D investments are much more robust and our customers dont want to get behind", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:35.898", "mode": "azero-full", "language": "en", "target": "en", "text": "On the wireline side,", "text_tts": "side", "translate": "On the wireline side,", "translate_tts": "On the wireline side", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:38.654", "mode": "azero-full", "language": "en", "target": "en", "text": "with regard to their innovation needs in R and D. And this is again reconfirmation of some of our base case thinking that the R and D investments are much more robust and our customers don't want to get behind.", "text_tts": "t to get behind", "translate": "with regard to their innovation needs in R and D. And this is again reconfirmation of some of our base case thinking that the R and D investments are much more robust and our customers don't want to get behind.", "translate_tts": "with regard to their innovation needs in R and D And this is again reconfirmation of some of our base case thinking that the R and D investments are much more robust and our customers dont want to get behind", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:38.945", "mode": "azero-full", "language": "en", "target": "en", "text": "with regard to their innovation needs in R and D. And this is again reconfirmation of some of our base case thinking that the R and D investments are much more robust and our customers don't want to get behind.", "text_tts": "t to get behind", "translate": "with regard to their innovation needs in R and D. And this is again reconfirmation of some of our base case thinking that the R and D investments are much more robust and our customers don't want to get behind.", "translate_tts": "with regard to their innovation needs in R and D And this is again reconfirmation of some of our base case thinking that the R and D investments are much more robust and our customers dont want to get behind", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:40.068", "mode": "azero-full", "language": "en", "target": "en", "text": "On the wireline side,", "text_tts": "side", "translate": "On the wireline side,", "translate_tts": "On the wireline side", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:40.216", "mode": "azero-full", "language": "en", "target": "en", "text": "On the wireline side,", "text_tts": "side", "translate": "On the wireline side,", "translate_tts": "On the wireline side", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:50.911", "mode": "azero-full", "language": "en", "target": "en", "text": "the dynamics were influenced by AI. As a number of hyperscalers starting to look at the AI through the lens of AI, their investments in data center, we started to see some uptick in investments in eight hundred gig. Again, very", "text_tts": "t hundred gig Again very", "translate": "the dynamics were influenced by AI. As a number of hyperscalers starting to look at the AI through the lens of AI, their investments in data center, we started to see some uptick in investments in eight hundred gig. Again, very", "translate_tts": "the dynamics were influenced by AI As a number of hyperscalers starting to look at the AI through the lens of AI their investments in data center we started to see some uptick in investments in eight hundred gig Again very", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:55.535", "mode": "azero-full", "language": "en", "target": "en", "text": "the dynamics were influenced by AI. As a number of hyperscalers starting to look at the AI through the lens of AI, their investments in data center, we started to see some uptick in investments in eight hundred gig. Again, very", "text_tts": "t hundred gig Again very", "translate": "the dynamics were influenced by AI. As a number of hyperscalers starting to look at the AI through the lens of AI, their investments in data center, we started to see some uptick in investments in eight hundred gig. Again, very", "translate_tts": "the dynamics were influenced by AI As a number of hyperscalers starting to look at the AI through the lens of AI their investments in data center we started to see some uptick in investments in eight hundred gig Again very", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:55.611", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't want to draw too far conclusions. One quarter doesn't make a trend.", "text_tts": "One quarter doesnt make a trend", "translate": "I don't want to draw too far conclusions. One quarter doesn't make a trend.", "translate_tts": "I dont want to draw too far conclusions One quarter doesnt make a trend", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:55.626", "mode": "azero-full", "language": "en", "target": "en", "text": "the dynamics were influenced by AI. As a number of hyperscalers starting to look at the AI through the lens of AI, their investments in data center, we started to see some uptick in investments in eight hundred gig. Again, very", "text_tts": "t hundred gig Again very", "translate": "the dynamics were influenced by AI. As a number of hyperscalers starting to look at the AI through the lens of AI, their investments in data center, we started to see some uptick in investments in eight hundred gig. Again, very", "translate_tts": "the dynamics were influenced by AI As a number of hyperscalers starting to look at the AI through the lens of AI their investments in data center we started to see some uptick in investments in eight hundred gig Again very", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:00.129", "mode": "azero-full", "language": "en", "target": "en", "text": "But the stability two quarters in a row, we're quite encouraged by that.", "text_tts": "quite encouraged by that", "translate": "But the stability two quarters in a row, we're quite encouraged by that.", "translate_tts": "But the stability two quarters in a row were quite encouraged by that", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:00.180", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't want to draw too far conclusions. One quarter doesn't make a trend.", "text_tts": "One quarter doesnt make a trend", "translate": "I don't want to draw too far conclusions. One quarter doesn't make a trend.", "translate_tts": "I dont want to draw too far conclusions One quarter doesnt make a trend", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:00.671", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't want to draw too far conclusions. One quarter doesn't make a trend.", "text_tts": "One quarter doesnt make a trend", "translate": "I don't want to draw too far conclusions. One quarter doesn't make a trend.", "translate_tts": "I dont want to draw too far conclusions One quarter doesnt make a trend", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:04.592", "mode": "azero-full", "language": "en", "target": "en", "text": "But the stability two quarters in a row, we're quite encouraged by that.", "text_tts": "quite encouraged by that", "translate": "But the stability two quarters in a row, we're quite encouraged by that.", "translate_tts": "But the stability two quarters in a row were quite encouraged by that", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:04.622", "mode": "azero-full", "language": "en", "target": "en", "text": "given the economics. And I also think the breadth of Keysight's portfolio", "text_tts": "breadth of Keysights portfolio", "translate": "given the economics. And I also think the breadth of Keysight's portfolio", "translate_tts": "given the economics And I also think the breadth of Keysights portfolio", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:04.647", "mode": "azero-full", "language": "en", "target": "en", "text": "But the stability two quarters in a row, we're quite encouraged by that.", "text_tts": "quite encouraged by that", "translate": "But the stability two quarters in a row, we're quite encouraged by that.", "translate_tts": "But the stability two quarters in a row were quite encouraged by that", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:09.042", "mode": "azero-full", "language": "en", "target": "en", "text": "given the economics. And I also think the breadth of Keysight's portfolio", "text_tts": "breadth of Keysights portfolio", "translate": "given the economics. And I also think the breadth of Keysight's portfolio", "translate_tts": "given the economics And I also think the breadth of Keysights portfolio", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:09.488", "mode": "azero-full", "language": "en", "target": "en", "text": "given the economics. And I also think the breadth of Keysight's portfolio", "text_tts": "breadth of Keysights portfolio", "translate": "given the economics. And I also think the breadth of Keysight's portfolio", "translate_tts": "given the economics And I also think the breadth of Keysights portfolio", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:19.121", "mode": "azero-full", "language": "en", "target": "en", "text": "and the contributions we're making end to end to the communications ecosystem is enabling us to outperform. I would say our network and security business or network and application security business, which was formerly IXTEA business,", "text_tts": "rmerly IXTEA business", "translate": "and the contributions we're making end to end to the communications ecosystem is enabling us to outperform. I would say our network and security business or network and application security business, which was formerly IXTEA business,", "translate_tts": "and the contributions were making end to end to the communications ecosystem is enabling us to outperform I would say our network and security business or network and application security business which was formerly IXTEA business", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:24.561", "mode": "azero-full", "language": "en", "target": "en", "text": "has also been holding up pretty well through the year, and I believe we're continuing to take share.", "text_tts": "I believe were continuing to take share", "translate": "has also been holding up pretty well through the year, and I believe we're continuing to take share.", "translate_tts": "has also been holding up pretty well through the year and I believe were continuing to take share", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:25.238", "mode": "azero-full", "language": "en", "target": "en", "text": "and the contributions we're making end to end to the communications ecosystem is enabling us to outperform. I would say our network and security business or network and application security business, which was formerly IXTEA business,", "text_tts": "rmerly IXTEA business", "translate": "and the contributions we're making end to end to the communications ecosystem is enabling us to outperform. I would say our network and security business or network and application security business, which was formerly IXTEA business,", "translate_tts": "and the contributions were making end to end to the communications ecosystem is enabling us to outperform I would say our network and security business or network and application security business which was formerly IXTEA business", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:25.272", "mode": "azero-full", "language": "en", "target": "en", "text": "and the contributions we're making end to end to the communications ecosystem is enabling us to outperform. I would say our network and security business or network and application security business, which was formerly IXTEA business,", "text_tts": "rmerly IXTEA business", "translate": "and the contributions we're making end to end to the communications ecosystem is enabling us to outperform. I would say our network and security business or network and application security business, which was formerly IXTEA business,", "translate_tts": "and the contributions were making end to end to the communications ecosystem is enabling us to outperform I would say our network and security business or network and application security business which was formerly IXTEA business", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:28.246", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll wait for the second part of your question.", "text_tts": "the second part of your question", "translate": "I'll wait for the second part of your question.", "translate_tts": "Ill wait for the second part of your question", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:30.165", "mode": "azero-full", "language": "en", "target": "en", "text": "has also been holding up pretty well through the year, and I believe we're continuing to take share.", "text_tts": "I believe were continuing to take share", "translate": "has also been holding up pretty well through the year, and I believe we're continuing to take share.", "translate_tts": "has also been holding up pretty well through the year and I believe were continuing to take share", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:30.779", "mode": "azero-full", "language": "en", "target": "en", "text": "has also been holding up pretty well through the year, and I believe we're continuing to take share.", "text_tts": "I believe were continuing to take share", "translate": "has also been holding up pretty well through the year, and I believe we're continuing to take share.", "translate_tts": "has also been holding up pretty well through the year and I believe were continuing to take share", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:32.408", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll wait for the second part of your question.", "text_tts": "the second part of your question", "translate": "I'll wait for the second part of your question.", "translate_tts": "Ill wait for the second part of your question", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:32.580", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll wait for the second part of your question.", "text_tts": "the second part of your question", "translate": "I'll wait for the second part of your question.", "translate_tts": "Ill wait for the second part of your question", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:35.921", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, please. Thanks for that. For relatively sort of, again, thinking in relation to orders and", "text_tts": "", "translate": "Yes, please. Thanks for that. For relatively sort of, again, thinking in relation to orders and", "translate_tts": "Yes please Thanks for that For relatively sort of again thinking in relation to orders and", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:40.319", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, please. Thanks for that. For relatively sort of, again, thinking in relation to orders and", "text_tts": "", "translate": "Yes, please. Thanks for that. For relatively sort of, again, thinking in relation to orders and", "translate_tts": "Yes please Thanks for that For relatively sort of again thinking in relation to orders and", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:40.377", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, please. Thanks for that. For relatively sort of, again, thinking in relation to orders and", "text_tts": "", "translate": "Yes, please. Thanks for that. For relatively sort of, again, thinking in relation to orders and", "translate_tts": "Yes please Thanks for that For relatively sort of again thinking in relation to orders and", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:42.985", "mode": "azero-full", "language": "en", "target": "en", "text": "if orders sort of your thoughts on what orders what we need to see in terms of orders going into next year,", "text_tts": "of orders going into next year", "translate": "if orders sort of your thoughts on what orders what we need to see in terms of orders going into next year,", "translate_tts": "if orders sort of your thoughts on what orders what we need to see in terms of orders going into next year", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:47.805", "mode": "azero-full", "language": "en", "target": "en", "text": "if orders sort of your thoughts on what orders what we need to see in terms of orders going into next year,", "text_tts": "of orders going into next year", "translate": "if orders sort of your thoughts on what orders what we need to see in terms of orders going into next year,", "translate_tts": "if orders sort of your thoughts on what orders what we need to see in terms of orders going into next year", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:47.826", "mode": "azero-full", "language": "en", "target": "en", "text": "if orders sort of your thoughts on what orders what we need to see in terms of orders going into next year,", "text_tts": "of orders going into next year", "translate": "if orders sort of your thoughts on what orders what we need to see in terms of orders going into next year,", "translate_tts": "if orders sort of your thoughts on what orders what we need to see in terms of orders going into next year", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:54.873", "mode": "azero-full", "language": "en", "target": "en", "text": "for Keysight to be able to get back to the long term growth outlook that you have on the revenue side, particularly in relation to, I think, historically, your orders and revenues have been pretty tightly correlated.", "text_tts": "correlated", "translate": "for Keysight to be able to get back to the long term growth outlook that you have on the revenue side, particularly in relation to, I think, historically, your orders and revenues have been pretty tightly correlated.", "translate_tts": "for Keysight to be able to get back to the long term growth outlook that you have on the revenue side particularly in relation to I think historically your orders and revenues have been pretty tightly correlated", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:59.308", "mode": "azero-full", "language": "en", "target": "en", "text": "for Keysight to be able to get back to the long term growth outlook that you have on the revenue side, particularly in relation to, I think, historically, your orders and revenues have been pretty tightly correlated.", "text_tts": "correlated", "translate": "for Keysight to be able to get back to the long term growth outlook that you have on the revenue side, particularly in relation to, I think, historically, your orders and revenues have been pretty tightly correlated.", "translate_tts": "for Keysight to be able to get back to the long term growth outlook that you have on the revenue side particularly in relation to I think historically your orders and revenues have been pretty tightly correlated", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:00.280", "mode": "azero-full", "language": "en", "target": "en", "text": "for Keysight to be able to get back to the long term growth outlook that you have on the revenue side, particularly in relation to, I think, historically, your orders and revenues have been pretty tightly correlated.", "text_tts": "correlated", "translate": "for Keysight to be able to get back to the long term growth outlook that you have on the revenue side, particularly in relation to, I think, historically, your orders and revenues have been pretty tightly correlated.", "translate_tts": "for Keysight to be able to get back to the long term growth outlook that you have on the revenue side particularly in relation to I think historically your orders and revenues have been pretty tightly correlated", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:08.914", "mode": "azero-full", "language": "en", "target": "en", "text": "So how you're thinking about what you need on terms of orders? And maybe one thing to clarify is I didn't really fully comprehend the implication of what Neil is mentioning in terms of more long term strategic orders from your customers. Is that necessarily a divergence", "text_tts": "Is that necessarily a divergence", "translate": "So how you're thinking about what you need on terms of orders? And maybe one thing to clarify is I didn't really fully comprehend the implication of what Neil is mentioning in terms of more long term strategic orders from your customers. Is that necessarily a divergence", "translate_tts": "So how youre thinking about what you need on terms of orders And maybe one thing to clarify is I didnt really fully comprehend the implication of what Neil is mentioning in terms of more long term strategic orders from your customers Is that necessarily a divergence", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:13.646", "mode": "azero-full", "language": "en", "target": "en", "text": "So how you're thinking about what you need on terms of orders? And maybe one thing to clarify is I didn't really fully comprehend the implication of what Neil is mentioning in terms of more long term strategic orders from your customers. Is that necessarily a divergence", "text_tts": "Is that necessarily a divergence", "translate": "So how you're thinking about what you need on terms of orders? And maybe one thing to clarify is I didn't really fully comprehend the implication of what Neil is mentioning in terms of more long term strategic orders from your customers. Is that necessarily a divergence", "translate_tts": "So how youre thinking about what you need on terms of orders And maybe one thing to clarify is I didnt really fully comprehend the implication of what Neil is mentioning in terms of more long term strategic orders from your customers Is that necessarily a divergence", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:14.655", "mode": "azero-full", "language": "en", "target": "en", "text": "So how you're thinking about what you need on terms of orders? And maybe one thing to clarify is I didn't really fully comprehend the implication of what Neil is mentioning in terms of more long term strategic orders from your customers. Is that necessarily a divergence", "text_tts": "Is that necessarily a divergence", "translate": "So how you're thinking about what you need on terms of orders? And maybe one thing to clarify is I didn't really fully comprehend the implication of what Neil is mentioning in terms of more long term strategic orders from your customers. Is that necessarily a divergence", "translate_tts": "So how youre thinking about what you need on terms of orders And maybe one thing to clarify is I didnt really fully comprehend the implication of what Neil is mentioning in terms of more long term strategic orders from your customers Is that necessarily a divergence", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:15.517", "mode": "azero-full", "language": "en", "target": "en", "text": "between sort of what you would see on order trends versus that translating into revenue next year? Any thoughts on that, please?", "text_tts": "thoughts on that please", "translate": "between sort of what you would see on order trends versus that translating into revenue next year? Any thoughts on that, please?", "translate_tts": "between sort of what you would see on order trends versus that translating into revenue next year Any thoughts on that please", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:20.067", "mode": "azero-full", "language": "en", "target": "en", "text": "between sort of what you would see on order trends versus that translating into revenue next year? Any thoughts on that, please?", "text_tts": "thoughts on that please", "translate": "between sort of what you would see on order trends versus that translating into revenue next year? Any thoughts on that, please?", "translate_tts": "between sort of what you would see on order trends versus that translating into revenue next year Any thoughts on that please", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:21.011", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, I'll just make some high level comments. First is the", "text_tts": "the", "translate": "Well, I'll just make some high level comments. First is the", "translate_tts": "Well Ill just make some high level comments First is the", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:21.532", "mode": "azero-full", "language": "en", "target": "en", "text": "between sort of what you would see on order trends versus that translating into revenue next year? Any thoughts on that, please?", "text_tts": "thoughts on that please", "translate": "between sort of what you would see on order trends versus that translating into revenue next year? Any thoughts on that, please?", "translate_tts": "between sort of what you would see on order trends versus that translating into revenue next year Any thoughts on that please", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:25.243", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, I'll just make some high level comments. First is the", "text_tts": "the", "translate": "Well, I'll just make some high level comments. First is the", "translate_tts": "Well Ill just make some high level comments First is the", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:26.278", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, I'll just make some high level comments. First is the", "text_tts": "the", "translate": "Well, I'll just make some high level comments. First is the", "translate_tts": "Well Ill just make some high level comments First is the", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:28.320", "mode": "azero-full", "language": "en", "target": "en", "text": "the successes we're having in this environment is a function of execution, but also a function of the breadth of the company", "text_tts": "function of the breadth of the company", "translate": "the successes we're having in this environment is a function of execution, but also a function of the breadth of the company", "translate_tts": "the successes were having in this environment is a function of execution but also a function of the breadth of the company", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:32.891", "mode": "azero-full", "language": "en", "target": "en", "text": "the successes we're having in this environment is a function of execution, but also a function of the breadth of the company", "text_tts": "function of the breadth of the company", "translate": "the successes we're having in this environment is a function of execution, but also a function of the breadth of the company", "translate_tts": "the successes were having in this environment is a function of execution but also a function of the breadth of the company", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:33.440", "mode": "azero-full", "language": "en", "target": "en", "text": "the successes we're having in this environment is a function of execution, but also a function of the breadth of the company", "text_tts": "function of the breadth of the company", "translate": "the successes we're having in this environment is a function of execution, but also a function of the breadth of the company", "translate_tts": "the successes were having in this environment is a function of execution but also a function of the breadth of the company", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:38.185", "mode": "azero-full", "language": "en", "target": "en", "text": "and all the different end markets we serve. Obviously, we don't control the macro, but we're able to figure out where there are strengths and we're able to maximize, such as in aerospace defense,", "text_tts": "h as in aerospace defense", "translate": "and all the different end markets we serve. Obviously, we don't control the macro, but we're able to figure out where there are strengths and we're able to maximize, such as in aerospace defense,", "translate_tts": "and all the different end markets we serve Obviously we dont control the macro but were able to figure out where there are strengths and were able to maximize such as in aerospace defense", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:42.987", "mode": "azero-full", "language": "en", "target": "en", "text": "and all the different end markets we serve. Obviously, we don't control the macro, but we're able to figure out where there are strengths and we're able to maximize, such as in aerospace defense,", "text_tts": "h as in aerospace defense", "translate": "and all the different end markets we serve. Obviously, we don't control the macro, but we're able to figure out where there are strengths and we're able to maximize, such as in aerospace defense,", "translate_tts": "and all the different end markets we serve Obviously we dont control the macro but were able to figure out where there are strengths and were able to maximize such as in aerospace defense", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:43.997", "mode": "azero-full", "language": "en", "target": "en", "text": "and all the different end markets we serve. Obviously, we don't control the macro, but we're able to figure out where there are strengths and we're able to maximize, such as in aerospace defense,", "text_tts": "h as in aerospace defense", "translate": "and all the different end markets we serve. Obviously, we don't control the macro, but we're able to figure out where there are strengths and we're able to maximize, such as in aerospace defense,", "translate_tts": "and all the different end markets we serve Obviously we dont control the macro but were able to figure out where there are strengths and were able to maximize such as in aerospace defense", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:52.209", "mode": "azero-full", "language": "en", "target": "en", "text": "and automotive with AV and EV, which is going through a bit of an uptick in the market, and we're able to capitalize on that and outperform. I'll just let Neil speak about the guide and the comments he made about our system integration business", "text_tts": "ur system integration business", "translate": "and automotive with AV and EV, which is going through a bit of an uptick in the market, and we're able to capitalize on that and outperform. I'll just let Neil speak about the guide and the comments he made about our system integration business", "translate_tts": "and automotive with AV and EV which is going through a bit of an uptick in the market and were able to capitalize on that and outperform Ill just let Neil speak about the guide and the comments he made about our system integration business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:54.988", "mode": "azero-full", "language": "en", "target": "en", "text": "and the associated revenue implications there.", "text_tts": "ated revenue implications there", "translate": "and the associated revenue implications there.", "translate_tts": "and the associated revenue implications there", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:57.399", "mode": "azero-full", "language": "en", "target": "en", "text": "and automotive with AV and EV, which is going through a bit of an uptick in the market, and we're able to capitalize on that and outperform. I'll just let Neil speak about the guide and the comments he made about our system integration business", "text_tts": "ur system integration business", "translate": "and automotive with AV and EV, which is going through a bit of an uptick in the market, and we're able to capitalize on that and outperform. I'll just let Neil speak about the guide and the comments he made about our system integration business", "translate_tts": "and automotive with AV and EV which is going through a bit of an uptick in the market and were able to capitalize on that and outperform Ill just let Neil speak about the guide and the comments he made about our system integration business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:58.177", "mode": "azero-full", "language": "en", "target": "en", "text": "and automotive with AV and EV, which is going through a bit of an uptick in the market, and we're able to capitalize on that and outperform. I'll just let Neil speak about the guide and the comments he made about our system integration business", "text_tts": "ur system integration business", "translate": "and automotive with AV and EV, which is going through a bit of an uptick in the market, and we're able to capitalize on that and outperform. I'll just let Neil speak about the guide and the comments he made about our system integration business", "translate_tts": "and automotive with AV and EV which is going through a bit of an uptick in the market and were able to capitalize on that and outperform Ill just let Neil speak about the guide and the comments he made about our system integration business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:59.125", "mode": "azero-full", "language": "en", "target": "en", "text": "and the associated revenue implications there.", "text_tts": "ated revenue implications there", "translate": "and the associated revenue implications there.", "translate_tts": "and the associated revenue implications there", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:00.084", "mode": "azero-full", "language": "en", "target": "en", "text": "and the associated revenue implications there.", "text_tts": "ated revenue implications there", "translate": "and the associated revenue implications there.", "translate_tts": "and the associated revenue implications there", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:09.951", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So as you think about orders, obviously, through the first three quarters of this year, we've been able to run revenues at a level that was materially higher than the incoming order rate as we work through some of the backlog that we built", "text_tts": "", "translate": "Yes. So as you think about orders, obviously, through the first three quarters of this year, we've been able to run revenues at a level that was materially higher than the incoming order rate as we work through some of the backlog that we built", "translate_tts": "Yes So as you think about orders obviously through the first three quarters of this year weve been able to run revenues at a level that was materially higher than the incoming order rate as we work through some of the backlog that we built", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:13.891", "mode": "azero-full", "language": "en", "target": "en", "text": "built up over the COVID period of time and then the supply chain disruptions.", "text_tts": "he supply chain disruptions", "translate": "built up over the COVID period of time and then the supply chain disruptions.", "translate_tts": "built up over the COVID period of time and then the supply chain disruptions", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:15.203", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So as you think about orders, obviously, through the first three quarters of this year, we've been able to run revenues at a level that was materially higher than the incoming order rate as we work through some of the backlog that we built", "text_tts": "", "translate": "Yes. So as you think about orders, obviously, through the first three quarters of this year, we've been able to run revenues at a level that was materially higher than the incoming order rate as we work through some of the backlog that we built", "translate_tts": "Yes So as you think about orders obviously through the first three quarters of this year weve been able to run revenues at a level that was materially higher than the incoming order rate as we work through some of the backlog that we built", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:16.009", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So as you think about orders, obviously, through the first three quarters of this year, we've been able to run revenues at a level that was materially higher than the incoming order rate as we work through some of the backlog that we built", "text_tts": "", "translate": "Yes. So as you think about orders, obviously, through the first three quarters of this year, we've been able to run revenues at a level that was materially higher than the incoming order rate as we work through some of the backlog that we built", "translate_tts": "Yes So as you think about orders obviously through the first three quarters of this year weve been able to run revenues at a level that was materially higher than the incoming order rate as we work through some of the backlog that we built", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:16.022", "mode": "azero-full", "language": "en", "target": "en", "text": "of the last twelve to eighteen months.", "text_tts": "elve to eighteen months", "translate": "of the last twelve to eighteen months.", "translate_tts": "of the last twelve to eighteen months", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:19.340", "mode": "azero-full", "language": "en", "target": "en", "text": "built up over the COVID period of time and then the supply chain disruptions.", "text_tts": "he supply chain disruptions", "translate": "built up over the COVID period of time and then the supply chain disruptions.", "translate_tts": "built up over the COVID period of time and then the supply chain disruptions", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:20.761", "mode": "azero-full", "language": "en", "target": "en", "text": "built up over the COVID period of time and then the supply chain disruptions.", "text_tts": "he supply chain disruptions", "translate": "built up over the COVID period of time and then the supply chain disruptions.", "translate_tts": "built up over the COVID period of time and then the supply chain disruptions", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:20.975", "mode": "azero-full", "language": "en", "target": "en", "text": "of the last twelve to eighteen months.", "text_tts": "elve to eighteen months", "translate": "of the last twelve to eighteen months.", "translate_tts": "of the last twelve to eighteen months", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:22.406", "mode": "azero-full", "language": "en", "target": "en", "text": "of the last twelve to eighteen months.", "text_tts": "elve to eighteen months", "translate": "of the last twelve to eighteen months.", "translate_tts": "of the last twelve to eighteen months", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:30.638", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we look forward, we've seen this degradation in the demand environment this quarter that is going to put some pressure on orders as we move into Q four and likely into Q one. And", "text_tts": "one And", "translate": "And as we look forward, we've seen this degradation in the demand environment this quarter that is going to put some pressure on orders as we move into Q four and likely into Q one. And", "translate_tts": "And as we look forward weve seen this degradation in the demand environment this quarter that is going to put some pressure on orders as we move into Q four and likely into Q one And", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:36.259", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we look forward, we've seen this degradation in the demand environment this quarter that is going to put some pressure on orders as we move into Q four and likely into Q one. And", "text_tts": "one And", "translate": "And as we look forward, we've seen this degradation in the demand environment this quarter that is going to put some pressure on orders as we move into Q four and likely into Q one. And", "translate_tts": "And as we look forward weve seen this degradation in the demand environment this quarter that is going to put some pressure on orders as we move into Q four and likely into Q one And", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:37.297", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we look forward, we've seen this degradation in the demand environment this quarter that is going to put some pressure on orders as we move into Q four and likely into Q one. And", "text_tts": "one And", "translate": "And as we look forward, we've seen this degradation in the demand environment this quarter that is going to put some pressure on orders as we move into Q four and likely into Q one. And", "translate_tts": "And as we look forward weve seen this degradation in the demand environment this quarter that is going to put some pressure on orders as we move into Q four and likely into Q one And", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:46.943", "mode": "azero-full", "language": "en", "target": "en", "text": "So our ability to continue to drive revenue based on backlog is becoming incrementally challenging, right? We've burnt about three hundred million dollars burnt through about three hundred million dollars of backlog so far this year. That's the rate at which revenue have outpaced orders.", "text_tts": "ats the rate at which revenue have outpaced orders", "translate": "So our ability to continue to drive revenue based on backlog is becoming incrementally challenging, right? We've burnt about three hundred million dollars burnt through about three hundred million dollars of backlog so far this year. That's the rate at which revenue have outpaced orders.", "translate_tts": "So our ability to continue to drive revenue based on backlog is becoming incrementally challenging right Weve burnt about three hundred million dollars burnt through about three hundred million dollars of backlog so far this year Thats the rate at which revenue have outpaced orders", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:54.240", "mode": "azero-full", "language": "en", "target": "en", "text": "So our ability to continue to drive revenue based on backlog is becoming incrementally challenging, right? We've burnt about three hundred million dollars burnt through about three hundred million dollars of backlog so far this year. That's the rate at which revenue have outpaced orders.", "text_tts": "ats the rate at which revenue have outpaced orders", "translate": "So our ability to continue to drive revenue based on backlog is becoming incrementally challenging, right? We've burnt about three hundred million dollars burnt through about three hundred million dollars of backlog so far this year. That's the rate at which revenue have outpaced orders.", "translate_tts": "So our ability to continue to drive revenue based on backlog is becoming incrementally challenging right Weve burnt about three hundred million dollars burnt through about three hundred million dollars of backlog so far this year Thats the rate at which revenue have outpaced orders", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:54.737", "mode": "azero-full", "language": "en", "target": "en", "text": "So our ability to continue to drive revenue based on backlog is becoming incrementally challenging, right? We've burnt about three hundred million dollars burnt through about three hundred million dollars of backlog so far this year. That's the rate at which revenue have outpaced orders.", "text_tts": "ats the rate at which revenue have outpaced orders", "translate": "So our ability to continue to drive revenue based on backlog is becoming incrementally challenging, right? We've burnt about three hundred million dollars burnt through about three hundred million dollars of backlog so far this year. That's the rate at which revenue have outpaced orders.", "translate_tts": "So our ability to continue to drive revenue based on backlog is becoming incrementally challenging right Weve burnt about three hundred million dollars burnt through about three hundred million dollars of backlog so far this year Thats the rate at which revenue have outpaced orders", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:01.310", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I talked about this change in mix towards longer dated systems. So there's a small portion of our business which we haven't talked about much because it's been consistently less than five percent sign, where we're working on larger scale strategic programs that are delivered", "text_tts": "er scale strategic programs that are delivered", "translate": "And then I talked about this change in mix towards longer dated systems. So there's a small portion of our business which we haven't talked about much because it's been consistently less than five percent sign, where we're working on larger scale strategic programs that are delivered", "translate_tts": "And then I talked about this change in mix towards longer dated systems So theres a small portion of our business which we havent talked about much because its been consistently less than five percent sign where were working on larger scale strategic programs that are delivered", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:09.875", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I talked about this change in mix towards longer dated systems. So there's a small portion of our business which we haven't talked about much because it's been consistently less than five percent sign, where we're working on larger scale strategic programs that are delivered", "text_tts": "er scale strategic programs that are delivered", "translate": "And then I talked about this change in mix towards longer dated systems. So there's a small portion of our business which we haven't talked about much because it's been consistently less than five percent sign, where we're working on larger scale strategic programs that are delivered", "translate_tts": "And then I talked about this change in mix towards longer dated systems So theres a small portion of our business which we havent talked about much because its been consistently less than five percent sign where were working on larger scale strategic programs that are delivered", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:10.116", "mode": "azero-full", "language": "en", "target": "en", "text": "over an extended period of time to our customers. And we view it as very positive that our customers are continuing to invest in those kinds of projects.", "text_tts": "ng to invest in those kinds of projects", "translate": "over an extended period of time to our customers. And we view it as very positive that our customers are continuing to invest in those kinds of projects.", "translate_tts": "over an extended period of time to our customers And we view it as very positive that our customers are continuing to invest in those kinds of projects", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:10.192", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I talked about this change in mix towards longer dated systems. So there's a small portion of our business which we haven't talked about much because it's been consistently less than five percent sign, where we're working on larger scale strategic programs that are delivered", "text_tts": "er scale strategic programs that are delivered", "translate": "And then I talked about this change in mix towards longer dated systems. So there's a small portion of our business which we haven't talked about much because it's been consistently less than five percent sign, where we're working on larger scale strategic programs that are delivered", "translate_tts": "And then I talked about this change in mix towards longer dated systems So theres a small portion of our business which we havent talked about much because its been consistently less than five percent sign where were working on larger scale strategic programs that are delivered", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:19.299", "mode": "azero-full", "language": "en", "target": "en", "text": "over an extended period of time to our customers. And we view it as very positive that our customers are continuing to invest in those kinds of projects.", "text_tts": "ng to invest in those kinds of projects", "translate": "over an extended period of time to our customers. And we view it as very positive that our customers are continuing to invest in those kinds of projects.", "translate_tts": "over an extended period of time to our customers And we view it as very positive that our customers are continuing to invest in those kinds of projects", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:19.589", "mode": "azero-full", "language": "en", "target": "en", "text": "over an extended period of time to our customers. And we view it as very positive that our customers are continuing to invest in those kinds of projects.", "text_tts": "ng to invest in those kinds of projects", "translate": "over an extended period of time to our customers. And we view it as very positive that our customers are continuing to invest in those kinds of projects.", "translate_tts": "over an extended period of time to our customers And we view it as very positive that our customers are continuing to invest in those kinds of projects", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:24.239", "mode": "azero-full", "language": "en", "target": "en", "text": "that portion of our business was roughly two percent of orders through three quarters last year. It's about eight percent of orders through three quarters this year. And what that essentially means is in addition to the three hundred million dollars we", "text_tts": "the three hundred million dollars we", "translate": "that portion of our business was roughly two percent of orders through three quarters last year. It's about eight percent of orders through three quarters this year. And what that essentially means is in addition to the three hundred million dollars we", "translate_tts": "that portion of our business was roughly two percent of orders through three quarters last year Its about eight percent of orders through three quarters this year And what that essentially means is in addition to the three hundred million dollars we", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:34.131", "mode": "azero-full", "language": "en", "target": "en", "text": "that portion of our business was roughly two percent of orders through three quarters last year. It's about eight percent of orders through three quarters this year. And what that essentially means is in addition to the three hundred million dollars we", "text_tts": "the three hundred million dollars we", "translate": "that portion of our business was roughly two percent of orders through three quarters last year. It's about eight percent of orders through three quarters this year. And what that essentially means is in addition to the three hundred million dollars we", "translate_tts": "that portion of our business was roughly two percent of orders through three quarters last year Its about eight percent of orders through three quarters this year And what that essentially means is in addition to the three hundred million dollars we", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:34.911", "mode": "azero-full", "language": "en", "target": "en", "text": "that portion of our business was roughly two percent of orders through three quarters last year. It's about eight percent of orders through three quarters this year. And what that essentially means is in addition to the three hundred million dollars we", "text_tts": "the three hundred million dollars we", "translate": "that portion of our business was roughly two percent of orders through three quarters last year. It's about eight percent of orders through three quarters this year. And what that essentially means is in addition to the three hundred million dollars we", "translate_tts": "that portion of our business was roughly two percent of orders through three quarters last year Its about eight percent of orders through three quarters this year And what that essentially means is in addition to the three hundred million dollars we", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:38.528", "mode": "azero-full", "language": "en", "target": "en", "text": "backlog we've burned, we've taken another two hundred million dollars of short dated backlog and turned it into long dated backlog. And so as you think about our guidance for four Q four, it's essentially built on the scheduled backlog that we have set to deliver", "text_tts": "r its essentially built on the scheduled backlog that we have set to deliver", "translate": "backlog we've burned, we've taken another two hundred million dollars of short dated backlog and turned it into long dated backlog. And so as you think about our guidance for four Q four, it's essentially built on the scheduled backlog that we have set to deliver", "translate_tts": "backlog weve burned weve taken another two hundred million dollars of short dated backlog and turned it into long dated backlog And so as you think about our guidance for four Q four its essentially built on the scheduled backlog that we have set to deliver", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:48.588", "mode": "azero-full", "language": "en", "target": "en", "text": "backlog we've burned, we've taken another two hundred million dollars of short dated backlog and turned it into long dated backlog. And so as you think about our guidance for four Q four, it's essentially built on the scheduled backlog that we have set to deliver", "text_tts": "r its essentially built on the scheduled backlog that we have set to deliver", "translate": "backlog we've burned, we've taken another two hundred million dollars of short dated backlog and turned it into long dated backlog. And so as you think about our guidance for four Q four, it's essentially built on the scheduled backlog that we have set to deliver", "translate_tts": "backlog weve burned weve taken another two hundred million dollars of short dated backlog and turned it into long dated backlog And so as you think about our guidance for four Q four its essentially built on the scheduled backlog that we have set to deliver", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:48.866", "mode": "azero-full", "language": "en", "target": "en", "text": "into next quarter and our own view of orders for the coming quarter and our ability to turn a portion of those orders into revenue within Q four.", "text_tts": "", "translate": "into next quarter and our own view of orders for the coming quarter and our ability to turn a portion of those orders into revenue within Q four.", "translate_tts": "into next quarter and our own view of orders for the coming quarter and our ability to turn a portion of those orders into revenue within Q four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:49.023", "mode": "azero-full", "language": "en", "target": "en", "text": "backlog we've burned, we've taken another two hundred million dollars of short dated backlog and turned it into long dated backlog. And so as you think about our guidance for four Q four, it's essentially built on the scheduled backlog that we have set to deliver", "text_tts": "r its essentially built on the scheduled backlog that we have set to deliver", "translate": "backlog we've burned, we've taken another two hundred million dollars of short dated backlog and turned it into long dated backlog. And so as you think about our guidance for four Q four, it's essentially built on the scheduled backlog that we have set to deliver", "translate_tts": "backlog weve burned weve taken another two hundred million dollars of short dated backlog and turned it into long dated backlog And so as you think about our guidance for four Q four its essentially built on the scheduled backlog that we have set to deliver", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:55.610", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Samik, I think just to add to what Neil said, this two hundred million dollars that Neil referenced roughly", "text_tts": "ion dollars that Neil referenced roughly", "translate": "Yes, Samik, I think just to add to what Neil said, this two hundred million dollars that Neil referenced roughly", "translate_tts": "Yes Samik I think just to add to what Neil said this two hundred million dollars that Neil referenced roughly", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:58.676", "mode": "azero-full", "language": "en", "target": "en", "text": "into next quarter and our own view of orders for the coming quarter and our ability to turn a portion of those orders into revenue within Q four.", "text_tts": "", "translate": "into next quarter and our own view of orders for the coming quarter and our ability to turn a portion of those orders into revenue within Q four.", "translate_tts": "into next quarter and our own view of orders for the coming quarter and our ability to turn a portion of those orders into revenue within Q four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:59.367", "mode": "azero-full", "language": "en", "target": "en", "text": "into next quarter and our own view of orders for the coming quarter and our ability to turn a portion of those orders into revenue within Q four.", "text_tts": "", "translate": "into next quarter and our own view of orders for the coming quarter and our ability to turn a portion of those orders into revenue within Q four.", "translate_tts": "into next quarter and our own view of orders for the coming quarter and our ability to turn a portion of those orders into revenue within Q four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:05.711", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Samik, I think just to add to what Neil said, this two hundred million dollars that Neil referenced roughly", "text_tts": "ion dollars that Neil referenced roughly", "translate": "Yes, Samik, I think just to add to what Neil said, this two hundred million dollars that Neil referenced roughly", "translate_tts": "Yes Samik I think just to add to what Neil said this two hundred million dollars that Neil referenced roughly", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:05.803", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Samik, I think just to add to what Neil said, this two hundred million dollars that Neil referenced roughly", "text_tts": "ion dollars that Neil referenced roughly", "translate": "Yes, Samik, I think just to add to what Neil said, this two hundred million dollars that Neil referenced roughly", "translate_tts": "Yes Samik I think just to add to what Neil said this two hundred million dollars that Neil referenced roughly", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:07.416", "mode": "azero-full", "language": "en", "target": "en", "text": "These are high quality customers making long range commitments, further validating our strategy with them. And these are you can think of them as large aerospace defense companies", "text_tts": "fense companies", "translate": "These are high quality customers making long range commitments, further validating our strategy with them. And these are you can think of them as large aerospace defense companies", "translate_tts": "These are high quality customers making long range commitments further validating our strategy with them And these are you can think of them as large aerospace defense companies", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:17.141", "mode": "azero-full", "language": "en", "target": "en", "text": "These are high quality customers making long range commitments, further validating our strategy with them. And these are you can think of them as large aerospace defense companies", "text_tts": "fense companies", "translate": "These are high quality customers making long range commitments, further validating our strategy with them. And these are you can think of them as large aerospace defense companies", "translate_tts": "These are high quality customers making long range commitments further validating our strategy with them And these are you can think of them as large aerospace defense companies", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:17.348", "mode": "azero-full", "language": "en", "target": "en", "text": "These are high quality customers making long range commitments, further validating our strategy with them. And these are you can think of them as large aerospace defense companies", "text_tts": "fense companies", "translate": "These are high quality customers making long range commitments, further validating our strategy with them. And these are you can think of them as large aerospace defense companies", "translate_tts": "These are high quality customers making long range commitments further validating our strategy with them And these are you can think of them as large aerospace defense companies", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:21.492", "mode": "azero-full", "language": "en", "target": "en", "text": "that are looking towards looking to us to provide more comprehensive solutions and systems. And in the automotive application, especially with regard to EV and AV, we're offering total solutions including power management and", "text_tts": "uding power management and", "translate": "that are looking towards looking to us to provide more comprehensive solutions and systems. And in the automotive application, especially with regard to EV and AV, we're offering total solutions including power management and", "translate_tts": "that are looking towards looking to us to provide more comprehensive solutions and systems And in the automotive application especially with regard to EV and AV were offering total solutions including power management and", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:30.322", "mode": "azero-full", "language": "en", "target": "en", "text": "that are looking towards looking to us to provide more comprehensive solutions and systems. And in the automotive application, especially with regard to EV and AV, we're offering total solutions including power management and", "text_tts": "uding power management and", "translate": "that are looking towards looking to us to provide more comprehensive solutions and systems. And in the automotive application, especially with regard to EV and AV, we're offering total solutions including power management and", "translate_tts": "that are looking towards looking to us to provide more comprehensive solutions and systems And in the automotive application especially with regard to EV and AV were offering total solutions including power management and", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:30.650", "mode": "azero-full", "language": "en", "target": "en", "text": "that are looking towards looking to us to provide more comprehensive solutions and systems. And in the automotive application, especially with regard to EV and AV, we're offering total solutions including power management and", "text_tts": "uding power management and", "translate": "that are looking towards looking to us to provide more comprehensive solutions and systems. And in the automotive application, especially with regard to EV and AV, we're offering total solutions including power management and", "translate_tts": "that are looking towards looking to us to provide more comprehensive solutions and systems And in the automotive application especially with regard to EV and AV were offering total solutions including power management and", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:36.448", "mode": "azero-full", "language": "en", "target": "en", "text": "and software for workflow automation, and all of those take time for us to complete those projects in tandem with their bring ups of their Gigafactory. So they're highly coordinated, highly strategic to the customers", "text_tts": "", "translate": "and software for workflow automation, and all of those take time for us to complete those projects in tandem with their bring ups of their Gigafactory. So they're highly coordinated, highly strategic to the customers", "translate_tts": "and software for workflow automation and all of those take time for us to complete those projects in tandem with their bring ups of their Gigafactory So theyre highly coordinated highly strategic to the customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:42.775", "mode": "azero-full", "language": "en", "target": "en", "text": "and I view this as giving us a further penetration with new applications supporting our long term growth rate.", "text_tts": "term growth rate", "translate": "and I view this as giving us a further penetration with new applications supporting our long term growth rate.", "translate_tts": "and I view this as giving us a further penetration with new applications supporting our long term growth rate", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:44.799", "mode": "azero-full", "language": "en", "target": "en", "text": "and software for workflow automation, and all of those take time for us to complete those projects in tandem with their bring ups of their Gigafactory. So they're highly coordinated, highly strategic to the customers", "text_tts": "", "translate": "and software for workflow automation, and all of those take time for us to complete those projects in tandem with their bring ups of their Gigafactory. So they're highly coordinated, highly strategic to the customers", "translate_tts": "and software for workflow automation and all of those take time for us to complete those projects in tandem with their bring ups of their Gigafactory So theyre highly coordinated highly strategic to the customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:46.001", "mode": "azero-full", "language": "en", "target": "en", "text": "and software for workflow automation, and all of those take time for us to complete those projects in tandem with their bring ups of their Gigafactory. So they're highly coordinated, highly strategic to the customers", "text_tts": "", "translate": "and software for workflow automation, and all of those take time for us to complete those projects in tandem with their bring ups of their Gigafactory. So they're highly coordinated, highly strategic to the customers", "translate_tts": "and software for workflow automation and all of those take time for us to complete those projects in tandem with their bring ups of their Gigafactory So theyre highly coordinated highly strategic to the customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:46.462", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Thanks for taking my questions.", "text_tts": "taking my questions", "translate": "Thank you. Thanks for taking my questions.", "translate_tts": "Thank you Thanks for taking my questions", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:48.382", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you so much.", "text_tts": "Thank you so much", "translate": "Thank you so much.", "translate_tts": "Thank you so much", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:51.197", "mode": "azero-full", "language": "en", "target": "en", "text": "and I view this as giving us a further penetration with new applications supporting our long term growth rate.", "text_tts": "term growth rate", "translate": "and I view this as giving us a further penetration with new applications supporting our long term growth rate.", "translate_tts": "and I view this as giving us a further penetration with new applications supporting our long term growth rate", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:51.975", "mode": "azero-full", "language": "en", "target": "en", "text": "and I view this as giving us a further penetration with new applications supporting our long term growth rate.", "text_tts": "term growth rate", "translate": "and I view this as giving us a further penetration with new applications supporting our long term growth rate.", "translate_tts": "and I view this as giving us a further penetration with new applications supporting our long term growth rate", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:52.319", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Thanks for taking my questions.", "text_tts": "taking my questions", "translate": "Thank you. Thanks for taking my questions.", "translate_tts": "Thank you Thanks for taking my questions", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:53.071", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you so much.", "text_tts": "Thank you so much", "translate": "Thank you so much.", "translate_tts": "Thank you so much", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:53.083", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Thanks for taking my questions.", "text_tts": "taking my questions", "translate": "Thank you. Thanks for taking my questions.", "translate_tts": "Thank you Thanks for taking my questions", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Neil Dougherty (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:53.319", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you so much.", "text_tts": "Thank you so much", "translate": "Thank you so much.", "translate_tts": "Thank you so much", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:58.125", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Mehdi Houssini with SIG. Your line is now open?", "text_tts": "h SIG Your line is now open", "translate": "Our next question is from Mehdi Houssini with SIG. Your line is now open?", "translate_tts": "Our next question is from Mehdi Houssini with SIG Your line is now open", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:03.018", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Mehdi Houssini with SIG. Your line is now open?", "text_tts": "h SIG Your line is now open", "translate": "Our next question is from Mehdi Houssini with SIG. Your line is now open?", "translate_tts": "Our next question is from Mehdi Houssini with SIG Your line is now open", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:03.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Mehdi Houssini with SIG. Your line is now open?", "text_tts": "h SIG Your line is now open", "translate": "Our next question is from Mehdi Houssini with SIG. Your line is now open?", "translate_tts": "Our next question is from Mehdi Houssini with SIG Your line is now open", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:03.407", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sir. Thanks for taking my question.", "text_tts": "Thanks for taking my question", "translate": "Yes, sir. Thanks for taking my question.", "translate_tts": "Yes sir Thanks for taking my question", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:07.579", "mode": "azero-full", "language": "en", "target": "en", "text": "And two, for me, just as a follow up to your commentary to the", "text_tts": "your commentary to the", "translate": "And two, for me, just as a follow up to your commentary to the", "translate_tts": "And two for me just as a follow up to your commentary to the", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:07.846", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sir. Thanks for taking my question.", "text_tts": "Thanks for taking my question", "translate": "Yes, sir. Thanks for taking my question.", "translate_tts": "Yes sir Thanks for taking my question", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:08.260", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sir. Thanks for taking my question.", "text_tts": "Thanks for taking my question", "translate": "Yes, sir. Thanks for taking my question.", "translate_tts": "Yes sir Thanks for taking my question", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:12.113", "mode": "azero-full", "language": "en", "target": "en", "text": "And two, for me, just as a follow up to your commentary to the", "text_tts": "your commentary to the", "translate": "And two, for me, just as a follow up to your commentary to the", "translate_tts": "And two for me just as a follow up to your commentary to the", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:12.387", "mode": "azero-full", "language": "en", "target": "en", "text": "And two, for me, just as a follow up to your commentary to the", "text_tts": "your commentary to the", "translate": "And two, for me, just as a follow up to your commentary to the", "translate_tts": "And two for me just as a follow up to your commentary to the", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:12.829", "mode": "azero-full", "language": "en", "target": "en", "text": "to the prior question, I just want to get a better understanding, especially in terms of", "text_tts": "better understanding especially in terms of", "translate": "to the prior question, I just want to get a better understanding, especially in terms of", "translate_tts": "to the prior question I just want to get a better understanding especially in terms of", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:15.389", "mode": "azero-full", "language": "en", "target": "en", "text": "Backlog normalization,", "text_tts": "on", "translate": "Backlog normalization,", "translate_tts": "Backlog normalization", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:17.236", "mode": "azero-full", "language": "en", "target": "en", "text": "to the prior question, I just want to get a better understanding, especially in terms of", "text_tts": "better understanding especially in terms of", "translate": "to the prior question, I just want to get a better understanding, especially in terms of", "translate_tts": "to the prior question I just want to get a better understanding especially in terms of", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:17.701", "mode": "azero-full", "language": "en", "target": "en", "text": "to the prior question, I just want to get a better understanding, especially in terms of", "text_tts": "better understanding especially in terms of", "translate": "to the prior question, I just want to get a better understanding, especially in terms of", "translate_tts": "to the prior question I just want to get a better understanding especially in terms of", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:19.826", "mode": "azero-full", "language": "en", "target": "en", "text": "Backlog normalization,", "text_tts": "on", "translate": "Backlog normalization,", "translate_tts": "Backlog normalization", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:20.573", "mode": "azero-full", "language": "en", "target": "en", "text": "Backlog normalization,", "text_tts": "on", "translate": "Backlog normalization,", "translate_tts": "Backlog normalization", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:24.238", "mode": "azero-full", "language": "en", "target": "en", "text": "It's good to hear of strategic orders longer term. And the inherent business is also driven by some of the R and D project", "text_tts": "some of the R and D project", "translate": "It's good to hear of strategic orders longer term. And the inherent business is also driven by some of the R and D project", "translate_tts": "Its good to hear of strategic orders longer term And the inherent business is also driven by some of the R and D project", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:26.011", "mode": "azero-full", "language": "en", "target": "en", "text": "And in that context,", "text_tts": "And in that context", "translate": "And in that context,", "translate_tts": "And in that context", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mehdi Houssini (SIG Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:27.518", "mode": "azero-full", "language": "en", "target": "en", "text": "Should we assume that?", "text_tts": "Should we assume that", "translate": "Should we assume that?", "translate_tts": "Should we assume that", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:29.007", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:29.471", "mode": "azero-full", "language": "en", "target": "en", "text": "It's good to hear of strategic orders longer term. And the inherent business is also driven by some of the R and D project", "text_tts": "some of the R and D project", "translate": "It's good to hear of strategic orders longer term. And the inherent business is also driven by some of the R and D project", "translate_tts": "Its good to hear of strategic orders longer term And the inherent business is also driven by some of the R and D project", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:29.802", "mode": "azero-full", "language": "en", "target": "en", "text": "It's good to hear of strategic orders longer term. And the inherent business is also driven by some of the R and D project", "text_tts": "some of the R and D project", "translate": "It's good to hear of strategic orders longer term. And the inherent business is also driven by some of the R and D project", "translate_tts": "Its good to hear of strategic orders longer term And the inherent business is also driven by some of the R and D project", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:30.430", "mode": "azero-full", "language": "en", "target": "en", "text": "And in that context,", "text_tts": "And in that context", "translate": "And in that context,", "translate_tts": "And in that context", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:30.755", "mode": "azero-full", "language": "en", "target": "en", "text": "And in that context,", "text_tts": "And in that context", "translate": "And in that context,", "translate_tts": "And in that context", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:31.995", "mode": "azero-full", "language": "en", "target": "en", "text": "Should we assume that?", "text_tts": "Should we assume that", "translate": "Should we assume that?", "translate_tts": "Should we assume that", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:32.379", "mode": "azero-full", "language": "en", "target": "en", "text": "Should we assume that?", "text_tts": "Should we assume that", "translate": "Should we assume that?", "translate_tts": "Should we assume that", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:33.426", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:33.761", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:33.910", "mode": "azero-full", "language": "en", "target": "en", "text": "backlog normalization is into full gear and then your backlog could", "text_tts": "ur backlog could", "translate": "backlog normalization is into full gear and then your backlog could", "translate_tts": "backlog normalization is into full gear and then your backlog could", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:38.088", "mode": "azero-full", "language": "en", "target": "en", "text": "could remain in a level that would start with a two zip code.", "text_tts": "ith a two zip code", "translate": "could remain in a level that would start with a two zip code.", "translate_tts": "could remain in a level that would start with a two zip code", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:38.618", "mode": "azero-full", "language": "en", "target": "en", "text": "backlog normalization is into full gear and then your backlog could", "text_tts": "ur backlog could", "translate": "backlog normalization is into full gear and then your backlog could", "translate_tts": "backlog normalization is into full gear and then your backlog could", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:39.006", "mode": "azero-full", "language": "en", "target": "en", "text": "backlog normalization is into full gear and then your backlog could", "text_tts": "ur backlog could", "translate": "backlog normalization is into full gear and then your backlog could", "translate_tts": "backlog normalization is into full gear and then your backlog could", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:42.319", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'm not asking for an order guide, but I just want to better understand", "text_tts": "to better understand", "translate": "And I'm not asking for an order guide, but I just want to better understand", "translate_tts": "And Im not asking for an order guide but I just want to better understand", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:43.070", "mode": "azero-full", "language": "en", "target": "en", "text": "could remain in a level that would start with a two zip code.", "text_tts": "ith a two zip code", "translate": "could remain in a level that would start with a two zip code.", "translate_tts": "could remain in a level that would start with a two zip code", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:43.309", "mode": "azero-full", "language": "en", "target": "en", "text": "could remain in a level that would start with a two zip code.", "text_tts": "ith a two zip code", "translate": "could remain in a level that would start with a two zip code.", "translate_tts": "could remain in a level that would start with a two zip code", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:43.733", "mode": "azero-full", "language": "en", "target": "en", "text": "how you see.", "text_tts": "how you see", "translate": "how you see.", "translate_tts": "how you see", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:47.289", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'm not asking for an order guide, but I just want to better understand", "text_tts": "to better understand", "translate": "And I'm not asking for an order guide, but I just want to better understand", "translate_tts": "And Im not asking for an order guide but I just want to better understand", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:47.491", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'm not asking for an order guide, but I just want to better understand", "text_tts": "to better understand", "translate": "And I'm not asking for an order guide, but I just want to better understand", "translate_tts": "And Im not asking for an order guide but I just want to better understand", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:48.416", "mode": "azero-full", "language": "en", "target": "en", "text": "how you see.", "text_tts": "how you see", "translate": "how you see.", "translate_tts": "how you see", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:48.543", "mode": "azero-full", "language": "en", "target": "en", "text": "how you see.", "text_tts": "how you see", "translate": "how you see.", "translate_tts": "how you see", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:52.937", "mode": "azero-full", "language": "en", "target": "en", "text": "the post COVID normalization of backlog is trending against some of the pluses and minuses in the various parts of business. And I have a follow up.", "text_tts": "of business And I have a follow up", "translate": "the post COVID normalization of backlog is trending against some of the pluses and minuses in the various parts of business. And I have a follow up.", "translate_tts": "the post COVID normalization of backlog is trending against some of the pluses and minuses in the various parts of business And I have a follow up", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:57.747", "mode": "azero-full", "language": "en", "target": "en", "text": "the post COVID normalization of backlog is trending against some of the pluses and minuses in the various parts of business. And I have a follow up.", "text_tts": "of business And I have a follow up", "translate": "the post COVID normalization of backlog is trending against some of the pluses and minuses in the various parts of business. And I have a follow up.", "translate_tts": "the post COVID normalization of backlog is trending against some of the pluses and minuses in the various parts of business And I have a follow up", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:57.955", "mode": "azero-full", "language": "en", "target": "en", "text": "the post COVID normalization of backlog is trending against some of the pluses and minuses in the various parts of business. And I have a follow up.", "text_tts": "of business And I have a follow up", "translate": "the post COVID normalization of backlog is trending against some of the pluses and minuses in the various parts of business. And I have a follow up.", "translate_tts": "the post COVID normalization of backlog is trending against some of the pluses and minuses in the various parts of business And I have a follow up", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:08.252", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Mehdi, I think that's largely correct, right? I've talked over the past year about the fact that we felt like we had built three four to five hundred excuse me, four to five hundred million dollars of what I called abnormal backlog. And as I just stated, we burnt through three", "text_tts": "called abnormal backlog And as I just stated we burnt through three", "translate": "Yes, Mehdi, I think that's largely correct, right? I've talked over the past year about the fact that we felt like we had built three four to five hundred excuse me, four to five hundred million dollars of what I called abnormal backlog. And as I just stated, we burnt through three", "translate_tts": "Yes Mehdi I think thats largely correct right Ive talked over the past year about the fact that we felt like we had built three four to five hundred excuse me four to five hundred million dollars of what I called abnormal backlog And as I just stated we burnt through three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:13.311", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Mehdi, I think that's largely correct, right? I've talked over the past year about the fact that we felt like we had built three four to five hundred excuse me, four to five hundred million dollars of what I called abnormal backlog. And as I just stated, we burnt through three", "text_tts": "called abnormal backlog And as I just stated we burnt through three", "translate": "Yes, Mehdi, I think that's largely correct, right? I've talked over the past year about the fact that we felt like we had built three four to five hundred excuse me, four to five hundred million dollars of what I called abnormal backlog. And as I just stated, we burnt through three", "translate_tts": "Yes Mehdi I think thats largely correct right Ive talked over the past year about the fact that we felt like we had built three four to five hundred excuse me four to five hundred million dollars of what I called abnormal backlog And as I just stated we burnt through three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:13.910", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Mehdi, I think that's largely correct, right? I've talked over the past year about the fact that we felt like we had built three four to five hundred excuse me, four to five hundred million dollars of what I called abnormal backlog. And as I just stated, we burnt through three", "text_tts": "called abnormal backlog And as I just stated we burnt through three", "translate": "Yes, Mehdi, I think that's largely correct, right? I've talked over the past year about the fact that we felt like we had built three four to five hundred excuse me, four to five hundred million dollars of what I called abnormal backlog. And as I just stated, we burnt through three", "translate_tts": "Yes Mehdi I think thats largely correct right Ive talked over the past year about the fact that we felt like we had built three four to five hundred excuse me four to five hundred million dollars of what I called abnormal backlog And as I just stated we burnt through three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:33.377", "mode": "azero-full", "language": "en", "target": "en", "text": "hundred million of that through three quarters of this year, and then we've essentially converted another two hundred million of essentially short dated turns backlog into backlog for these long dated programs. So I view that we've materially worked through that abnormal backlog at this point, and I don't think it's unrealistic to assume that in this environment, our kind of normalized backlog level will have a two handle on it.", "text_tts": "ent our kind of normalized backlog level will have a two handle on it", "translate": "hundred million of that through three quarters of this year, and then we've essentially converted another two hundred million of essentially short dated turns backlog into backlog for these long dated programs. So I view that we've materially worked through that abnormal backlog at this point, and I don't think it's unrealistic to assume that in this environment, our kind of normalized backlog level will have a two handle on it.", "translate_tts": "hundred million of that through three quarters of this year and then weve essentially converted another two hundred million of essentially short dated turns backlog into backlog for these long dated programs So I view that weve materially worked through that abnormal backlog at this point and I dont think its unrealistic to assume that in this environment our kind of normalized backlog level will have a two handle on it", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:38.476", "mode": "azero-full", "language": "en", "target": "en", "text": "hundred million of that through three quarters of this year, and then we've essentially converted another two hundred million of essentially short dated turns backlog into backlog for these long dated programs. So I view that we've materially worked through that abnormal backlog at this point, and I don't think it's unrealistic to assume that in this environment, our kind of normalized backlog level will have a two handle on it.", "text_tts": "ent our kind of normalized backlog level will have a two handle on it", "translate": "hundred million of that through three quarters of this year, and then we've essentially converted another two hundred million of essentially short dated turns backlog into backlog for these long dated programs. So I view that we've materially worked through that abnormal backlog at this point, and I don't think it's unrealistic to assume that in this environment, our kind of normalized backlog level will have a two handle on it.", "translate_tts": "hundred million of that through three quarters of this year and then weve essentially converted another two hundred million of essentially short dated turns backlog into backlog for these long dated programs So I view that weve materially worked through that abnormal backlog at this point and I dont think its unrealistic to assume that in this environment our kind of normalized backlog level will have a two handle on it", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:40.108", "mode": "azero-full", "language": "en", "target": "en", "text": "hundred million of that through three quarters of this year, and then we've essentially converted another two hundred million of essentially short dated turns backlog into backlog for these long dated programs. So I view that we've materially worked through that abnormal backlog at this point, and I don't think it's unrealistic to assume that in this environment, our kind of normalized backlog level will have a two handle on it.", "text_tts": "ent our kind of normalized backlog level will have a two handle on it", "translate": "hundred million of that through three quarters of this year, and then we've essentially converted another two hundred million of essentially short dated turns backlog into backlog for these long dated programs. So I view that we've materially worked through that abnormal backlog at this point, and I don't think it's unrealistic to assume that in this environment, our kind of normalized backlog level will have a two handle on it.", "translate_tts": "hundred million of that through three quarters of this year and then weve essentially converted another two hundred million of essentially short dated turns backlog into backlog for these long dated programs So I view that weve materially worked through that abnormal backlog at this point and I dont think its unrealistic to assume that in this environment our kind of normalized backlog level will have a two handle on it", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:45.887", "mode": "azero-full", "language": "en", "target": "en", "text": "I also think, Madi, to the point I think you're alluding to, is software and services, we continue to be a stronger even in this environment for us, again, reflecting the strength of our customer relationships.", "text_tts": "mer relationships", "translate": "I also think, Madi, to the point I think you're alluding to, is software and services, we continue to be a stronger even in this environment for us, again, reflecting the strength of our customer relationships.", "translate_tts": "I also think Madi to the point I think youre alluding to is software and services we continue to be a stronger even in this environment for us again reflecting the strength of our customer relationships", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:50.668", "mode": "azero-full", "language": "en", "target": "en", "text": "And so the deferred balance is also a factor that is elevated that leads to the", "text_tts": "is elevated that leads to the", "translate": "And so the deferred balance is also a factor that is elevated that leads to the", "translate_tts": "And so the deferred balance is also a factor that is elevated that leads to the", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:50.815", "mode": "azero-full", "language": "en", "target": "en", "text": "I also think, Madi, to the point I think you're alluding to, is software and services, we continue to be a stronger even in this environment for us, again, reflecting the strength of our customer relationships.", "text_tts": "mer relationships", "translate": "I also think, Madi, to the point I think you're alluding to, is software and services, we continue to be a stronger even in this environment for us, again, reflecting the strength of our customer relationships.", "translate_tts": "I also think Madi to the point I think youre alluding to is software and services we continue to be a stronger even in this environment for us again reflecting the strength of our customer relationships", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:52.881", "mode": "azero-full", "language": "en", "target": "en", "text": "the two zip code calculation you have.", "text_tts": "calculation you have", "translate": "the two zip code calculation you have.", "translate_tts": "the two zip code calculation you have", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:53.373", "mode": "azero-full", "language": "en", "target": "en", "text": "I also think, Madi, to the point I think you're alluding to, is software and services, we continue to be a stronger even in this environment for us, again, reflecting the strength of our customer relationships.", "text_tts": "mer relationships", "translate": "I also think, Madi, to the point I think you're alluding to, is software and services, we continue to be a stronger even in this environment for us, again, reflecting the strength of our customer relationships.", "translate_tts": "I also think Madi to the point I think youre alluding to is software and services we continue to be a stronger even in this environment for us again reflecting the strength of our customer relationships", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:55.817", "mode": "azero-full", "language": "en", "target": "en", "text": "And so the deferred balance is also a factor that is elevated that leads to the", "text_tts": "is elevated that leads to the", "translate": "And so the deferred balance is also a factor that is elevated that leads to the", "translate_tts": "And so the deferred balance is also a factor that is elevated that leads to the", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:57.455", "mode": "azero-full", "language": "en", "target": "en", "text": "And so the deferred balance is also a factor that is elevated that leads to the", "text_tts": "is elevated that leads to the", "translate": "And so the deferred balance is also a factor that is elevated that leads to the", "translate_tts": "And so the deferred balance is also a factor that is elevated that leads to the", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:57.794", "mode": "azero-full", "language": "en", "target": "en", "text": "the two zip code calculation you have.", "text_tts": "calculation you have", "translate": "the two zip code calculation you have.", "translate_tts": "the two zip code calculation you have", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:59.080", "mode": "azero-full", "language": "en", "target": "en", "text": "the two zip code calculation you have.", "text_tts": "calculation you have", "translate": "the two zip code calculation you have.", "translate_tts": "the two zip code calculation you have", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:08.965", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. And my follow up has to do with the semi mix. I think you mentioned that the semi bookings or new orders were weak in the quarter. Is that due to the delayed ramp of tapeouts for three nanometer? And if that's the case,", "text_tts": "mp of tapeouts for three nanometer And if thats the case", "translate": "Okay, great. And my follow up has to do with the semi mix. I think you mentioned that the semi bookings or new orders were weak in the quarter. Is that due to the delayed ramp of tapeouts for three nanometer? And if that's the case,", "translate_tts": "Okay great And my follow up has to do with the semi mix I think you mentioned that the semi bookings or new orders were weak in the quarter Is that due to the delayed ramp of tapeouts for three nanometer And if thats the case", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:13.683", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. And my follow up has to do with the semi mix. I think you mentioned that the semi bookings or new orders were weak in the quarter. Is that due to the delayed ramp of tapeouts for three nanometer? And if that's the case,", "text_tts": "mp of tapeouts for three nanometer And if thats the case", "translate": "Okay, great. And my follow up has to do with the semi mix. I think you mentioned that the semi bookings or new orders were weak in the quarter. Is that due to the delayed ramp of tapeouts for three nanometer? And if that's the case,", "translate_tts": "Okay great And my follow up has to do with the semi mix I think you mentioned that the semi bookings or new orders were weak in the quarter Is that due to the delayed ramp of tapeouts for three nanometer And if thats the case", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:14.593", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. And my follow up has to do with the semi mix. I think you mentioned that the semi bookings or new orders were weak in the quarter. Is that due to the delayed ramp of tapeouts for three nanometer? And if that's the case,", "text_tts": "mp of tapeouts for three nanometer And if thats the case", "translate": "Okay, great. And my follow up has to do with the semi mix. I think you mentioned that the semi bookings or new orders were weak in the quarter. Is that due to the delayed ramp of tapeouts for three nanometer? And if that's the case,", "translate_tts": "Okay great And my follow up has to do with the semi mix I think you mentioned that the semi bookings or new orders were weak in the quarter Is that due to the delayed ramp of tapeouts for three nanometer And if thats the case", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:15.250", "mode": "azero-full", "language": "en", "target": "en", "text": "We assumed a rebound in semi related orders as we start with the new fiscal year fiscal year twenty four.", "text_tts": "year fiscal year twenty four", "translate": "We assumed a rebound in semi related orders as we start with the new fiscal year fiscal year twenty four.", "translate_tts": "We assumed a rebound in semi related orders as we start with the new fiscal year fiscal year twenty four", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:20.184", "mode": "azero-full", "language": "en", "target": "en", "text": "We assumed a rebound in semi related orders as we start with the new fiscal year fiscal year twenty four.", "text_tts": "year fiscal year twenty four", "translate": "We assumed a rebound in semi related orders as we start with the new fiscal year fiscal year twenty four.", "translate_tts": "We assumed a rebound in semi related orders as we start with the new fiscal year fiscal year twenty four", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:20.361", "mode": "azero-full", "language": "en", "target": "en", "text": "We assumed a rebound in semi related orders as we start with the new fiscal year fiscal year twenty four.", "text_tts": "year fiscal year twenty four", "translate": "We assumed a rebound in semi related orders as we start with the new fiscal year fiscal year twenty four.", "translate_tts": "We assumed a rebound in semi related orders as we start with the new fiscal year fiscal year twenty four", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:27.352", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Madi. I think what you've probably seen public announcements from major fabs around pulling back of wafer capacity,", "text_tts": "of wafer capacity", "translate": "Yes, Madi. I think what you've probably seen public announcements from major fabs around pulling back of wafer capacity,", "translate_tts": "Yes Madi I think what youve probably seen public announcements from major fabs around pulling back of wafer capacity", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:32.147", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Madi. I think what you've probably seen public announcements from major fabs around pulling back of wafer capacity,", "text_tts": "of wafer capacity", "translate": "Yes, Madi. I think what you've probably seen public announcements from major fabs around pulling back of wafer capacity,", "translate_tts": "Yes Madi I think what youve probably seen public announcements from major fabs around pulling back of wafer capacity", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:32.309", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Madi. I think what you've probably seen public announcements from major fabs around pulling back of wafer capacity,", "text_tts": "of wafer capacity", "translate": "Yes, Madi. I think what you've probably seen public announcements from major fabs around pulling back of wafer capacity,", "translate_tts": "Yes Madi I think what youve probably seen public announcements from major fabs around pulling back of wafer capacity", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:33.711", "mode": "azero-full", "language": "en", "target": "en", "text": "So some of the investments associated with our parametric test systems, which typically feed the fabs,", "text_tts": "which typically feed the fabs", "translate": "So some of the investments associated with our parametric test systems, which typically feed the fabs,", "translate_tts": "So some of the investments associated with our parametric test systems which typically feed the fabs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:38.602", "mode": "azero-full", "language": "en", "target": "en", "text": "So some of the investments associated with our parametric test systems, which typically feed the fabs,", "text_tts": "which typically feed the fabs", "translate": "So some of the investments associated with our parametric test systems, which typically feed the fabs,", "translate_tts": "So some of the investments associated with our parametric test systems which typically feed the fabs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:38.835", "mode": "azero-full", "language": "en", "target": "en", "text": "So some of the investments associated with our parametric test systems, which typically feed the fabs,", "text_tts": "which typically feed the fabs", "translate": "So some of the investments associated with our parametric test systems, which typically feed the fabs,", "translate_tts": "So some of the investments associated with our parametric test systems which typically feed the fabs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:47.067", "mode": "azero-full", "language": "en", "target": "en", "text": "have been pulled back, especially around legacy technologies and memory applications. So as that rebounds, you can expect that capacity to rebound. Again, this is an area where we have good customer visibility given", "text_tts": "mer visibility given", "translate": "have been pulled back, especially around legacy technologies and memory applications. So as that rebounds, you can expect that capacity to rebound. Again, this is an area where we have good customer visibility given", "translate_tts": "have been pulled back especially around legacy technologies and memory applications So as that rebounds you can expect that capacity to rebound Again this is an area where we have good customer visibility given", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:52.958", "mode": "azero-full", "language": "en", "target": "en", "text": "have been pulled back, especially around legacy technologies and memory applications. So as that rebounds, you can expect that capacity to rebound. Again, this is an area where we have good customer visibility given", "text_tts": "mer visibility given", "translate": "have been pulled back, especially around legacy technologies and memory applications. So as that rebounds, you can expect that capacity to rebound. Again, this is an area where we have good customer visibility given", "translate_tts": "have been pulled back especially around legacy technologies and memory applications So as that rebounds you can expect that capacity to rebound Again this is an area where we have good customer visibility given", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:52.977", "mode": "azero-full", "language": "en", "target": "en", "text": "have been pulled back, especially around legacy technologies and memory applications. So as that rebounds, you can expect that capacity to rebound. Again, this is an area where we have good customer visibility given", "text_tts": "mer visibility given", "translate": "have been pulled back, especially around legacy technologies and memory applications. So as that rebounds, you can expect that capacity to rebound. Again, this is an area where we have good customer visibility given", "translate_tts": "have been pulled back especially around legacy technologies and memory applications So as that rebounds you can expect that capacity to rebound Again this is an area where we have good customer visibility given", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:53.298", "mode": "azero-full", "language": "en", "target": "en", "text": "long standing relationships that we have had. But it's also a tale of two worlds because the same customer base", "text_tts": "worlds because the same customer base", "translate": "long standing relationships that we have had. But it's also a tale of two worlds because the same customer base", "translate_tts": "long standing relationships that we have had But its also a tale of two worlds because the same customer base", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:58.231", "mode": "azero-full", "language": "en", "target": "en", "text": "is focused with us relentlessly about the advanced node development,", "text_tts": "node development", "translate": "is focused with us relentlessly about the advanced node development,", "translate_tts": "is focused with us relentlessly about the advanced node development", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:58.290", "mode": "azero-full", "language": "en", "target": "en", "text": "long standing relationships that we have had. But it's also a tale of two worlds because the same customer base", "text_tts": "worlds because the same customer base", "translate": "long standing relationships that we have had. But it's also a tale of two worlds because the same customer base", "translate_tts": "long standing relationships that we have had But its also a tale of two worlds because the same customer base", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:00.326", "mode": "azero-full", "language": "en", "target": "en", "text": "long standing relationships that we have had. But it's also a tale of two worlds because the same customer base", "text_tts": "worlds because the same customer base", "translate": "long standing relationships that we have had. But it's also a tale of two worlds because the same customer base", "translate_tts": "long standing relationships that we have had But its also a tale of two worlds because the same customer base", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:03.567", "mode": "azero-full", "language": "en", "target": "en", "text": "is focused with us relentlessly about the advanced node development,", "text_tts": "node development", "translate": "is focused with us relentlessly about the advanced node development,", "translate_tts": "is focused with us relentlessly about the advanced node development", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:05.721", "mode": "azero-full", "language": "en", "target": "en", "text": "is focused with us relentlessly about the advanced node development,", "text_tts": "node development", "translate": "is focused with us relentlessly about the advanced node development,", "translate_tts": "is focused with us relentlessly about the advanced node development", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:12.732", "mode": "azero-full", "language": "en", "target": "en", "text": "about new application areas such as silicon photonics, which in today's world translates to AI. And we also have another business that we've talked about in the past around making interferometer systems", "text_tts": "past around making interferometer systems", "translate": "about new application areas such as silicon photonics, which in today's world translates to AI. And we also have another business that we've talked about in the past around making interferometer systems", "translate_tts": "about new application areas such as silicon photonics which in todays world translates to AI And we also have another business that weve talked about in the past around making interferometer systems", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:17.840", "mode": "azero-full", "language": "en", "target": "en", "text": "about new application areas such as silicon photonics, which in today's world translates to AI. And we also have another business that we've talked about in the past around making interferometer systems", "text_tts": "past around making interferometer systems", "translate": "about new application areas such as silicon photonics, which in today's world translates to AI. And we also have another business that we've talked about in the past around making interferometer systems", "translate_tts": "about new application areas such as silicon photonics which in todays world translates to AI And we also have another business that weve talked about in the past around making interferometer systems", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:20.657", "mode": "azero-full", "language": "en", "target": "en", "text": "about new application areas such as silicon photonics, which in today's world translates to AI. And we also have another business that we've talked about in the past around making interferometer systems", "text_tts": "past around making interferometer systems", "translate": "about new application areas such as silicon photonics, which in today's world translates to AI. And we also have another business that we've talked about in the past around making interferometer systems", "translate_tts": "about new application areas such as silicon photonics which in todays world translates to AI And we also have another business that weve talked about in the past around making interferometer systems", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:23.560", "mode": "azero-full", "language": "en", "target": "en", "text": "for two nanometer sort of technologies. And there, there is no change in demand because we are working with customers on enabling this technology. So", "text_tts": "", "translate": "for two nanometer sort of technologies. And there, there is no change in demand because we are working with customers on enabling this technology. So", "translate_tts": "for two nanometer sort of technologies And there there is no change in demand because we are working with customers on enabling this technology So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:28.579", "mode": "azero-full", "language": "en", "target": "en", "text": "for two nanometer sort of technologies. And there, there is no change in demand because we are working with customers on enabling this technology. So", "text_tts": "", "translate": "for two nanometer sort of technologies. And there, there is no change in demand because we are working with customers on enabling this technology. So", "translate_tts": "for two nanometer sort of technologies And there there is no change in demand because we are working with customers on enabling this technology So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:28.815", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, there is a pullback in the near term, but again, I want to stress this is temporary and transient.", "text_tts": "temporary and transient", "translate": "Yes, there is a pullback in the near term, but again, I want to stress this is temporary and transient.", "translate_tts": "Yes there is a pullback in the near term but again I want to stress this is temporary and transient", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:29.862", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "🫂", "events": "🤢👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:31.160", "mode": "azero-full", "language": "en", "target": "en", "text": "for two nanometer sort of technologies. And there, there is no change in demand because we are working with customers on enabling this technology. So", "text_tts": "", "translate": "for two nanometer sort of technologies. And there, there is no change in demand because we are working with customers on enabling this technology. So", "translate_tts": "for two nanometer sort of technologies And there there is no change in demand because we are working with customers on enabling this technology So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:32.153", "mode": "azero-full", "language": "en", "target": "en", "text": "I just want to understand, would", "text_tts": "I just want to understand would", "translate": "I just want to understand, would", "translate_tts": "I just want to understand would", "is_final": false, "emotion": "😔", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:33.650", "mode": "azero-full", "language": "en", "target": "en", "text": "increase.", "text_tts": "increase", "translate": "increase.", "translate_tts": "increase", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:33.922", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, there is a pullback in the near term, but again, I want to stress this is temporary and transient.", "text_tts": "temporary and transient", "translate": "Yes, there is a pullback in the near term, but again, I want to stress this is temporary and transient.", "translate_tts": "Yes there is a pullback in the near term but again I want to stress this is temporary and transient", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:34.646", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "🫂", "events": "🤢👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:36.599", "mode": "azero-full", "language": "en", "target": "en", "text": "Three nanometer tapeout next year.", "text_tts": "tapeout next year", "translate": "Three nanometer tapeout next year.", "translate_tts": "Three nanometer tapeout next year", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:36.737", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, there is a pullback in the near term, but again, I want to stress this is temporary and transient.", "text_tts": "temporary and transient", "translate": "Yes, there is a pullback in the near term, but again, I want to stress this is temporary and transient.", "translate_tts": "Yes there is a pullback in the near term but again I want to stress this is temporary and transient", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:36.898", "mode": "azero-full", "language": "en", "target": "en", "text": "I just want to understand, would", "text_tts": "I just want to understand would", "translate": "I just want to understand, would", "translate_tts": "I just want to understand would", "is_final": false, "emotion": "😔", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:36.936", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "🫂", "events": "🤢👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:37.620", "mode": "azero-full", "language": "en", "target": "en", "text": "I just want to understand, would", "text_tts": "I just want to understand would", "translate": "I just want to understand, would", "translate_tts": "I just want to understand would", "is_final": false, "emotion": "😔", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:37.795", "mode": "azero-full", "language": "en", "target": "en", "text": "have a positive impact?", "text_tts": "have a positive impact", "translate": "have a positive impact?", "translate_tts": "have a positive impact", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:38.101", "mode": "azero-full", "language": "en", "target": "en", "text": "increase.", "text_tts": "increase", "translate": "increase.", "translate_tts": "increase", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:38.411", "mode": "azero-full", "language": "en", "target": "en", "text": "increase.", "text_tts": "increase", "translate": "increase.", "translate_tts": "increase", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:39.278", "mode": "azero-full", "language": "en", "target": "en", "text": "for your semi business.", "text_tts": "for your semi business", "translate": "for your semi business.", "translate_tts": "for your semi business", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:41.293", "mode": "azero-full", "language": "en", "target": "en", "text": "Three nanometer tapeout next year.", "text_tts": "tapeout next year", "translate": "Three nanometer tapeout next year.", "translate_tts": "Three nanometer tapeout next year", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:41.438", "mode": "azero-full", "language": "en", "target": "en", "text": "Three nanometer tapeout next year.", "text_tts": "tapeout next year", "translate": "Three nanometer tapeout next year.", "translate_tts": "Three nanometer tapeout next year", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:42.514", "mode": "azero-full", "language": "en", "target": "en", "text": "have a positive impact?", "text_tts": "have a positive impact", "translate": "have a positive impact?", "translate_tts": "have a positive impact", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:42.578", "mode": "azero-full", "language": "en", "target": "en", "text": "have a positive impact?", "text_tts": "have a positive impact", "translate": "have a positive impact?", "translate_tts": "have a positive impact", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:42.782", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll have Mark Wallace take that.", "text_tts": "ace take that", "translate": "I'll have Mark Wallace take that.", "translate_tts": "Ill have Mark Wallace take that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:43.830", "mode": "azero-full", "language": "en", "target": "en", "text": "for your semi business.", "text_tts": "for your semi business", "translate": "for your semi business.", "translate_tts": "for your semi business", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:44.141", "mode": "azero-full", "language": "en", "target": "en", "text": "for your semi business.", "text_tts": "for your semi business", "translate": "for your semi business.", "translate_tts": "for your semi business", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:47.392", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll have Mark Wallace take that.", "text_tts": "ace take that", "translate": "I'll have Mark Wallace take that.", "translate_tts": "Ill have Mark Wallace take that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:47.527", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll have Mark Wallace take that.", "text_tts": "ace take that", "translate": "I'll have Mark Wallace take that.", "translate_tts": "Ill have Mark Wallace take that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:57.793", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Hi, Mehdi. What I can say is that despite the pullback in the short term, the engagement with our customers on advanced process technologies, including three nanometer, four nanometer, two nanometer, have continued. And", "text_tts": "d", "translate": "Yes. Hi, Mehdi. What I can say is that despite the pullback in the short term, the engagement with our customers on advanced process technologies, including three nanometer, four nanometer, two nanometer, have continued. And", "translate_tts": "Yes Hi Mehdi What I can say is that despite the pullback in the short term the engagement with our customers on advanced process technologies including three nanometer four nanometer two nanometer have continued And", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:02.467", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Hi, Mehdi. What I can say is that despite the pullback in the short term, the engagement with our customers on advanced process technologies, including three nanometer, four nanometer, two nanometer, have continued. And", "text_tts": "d", "translate": "Yes. Hi, Mehdi. What I can say is that despite the pullback in the short term, the engagement with our customers on advanced process technologies, including three nanometer, four nanometer, two nanometer, have continued. And", "translate_tts": "Yes Hi Mehdi What I can say is that despite the pullback in the short term the engagement with our customers on advanced process technologies including three nanometer four nanometer two nanometer have continued And", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:03.217", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Hi, Mehdi. What I can say is that despite the pullback in the short term, the engagement with our customers on advanced process technologies, including three nanometer, four nanometer, two nanometer, have continued. And", "text_tts": "d", "translate": "Yes. Hi, Mehdi. What I can say is that despite the pullback in the short term, the engagement with our customers on advanced process technologies, including three nanometer, four nanometer, two nanometer, have continued. And", "translate_tts": "Yes Hi Mehdi What I can say is that despite the pullback in the short term the engagement with our customers on advanced process technologies including three nanometer four nanometer two nanometer have continued And", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:50.347", "mode": "azero-full", "language": "en", "target": "en", "text": "many of these customers are looking at a variety of aspects of their market as well as managing their financials. A couple examples. One is we have a customer in the US that has delayed some of the fab build out because of construction issues. So we expect that to correct itself in the next couple of quarters. We have another customer, again, working on these advanced node sizes and technologies who has locations in the US and in Asia, and they're maintaining their total project plan and investment but spreading the CapEx over several quarters. And there's a lot of those stories. So it really feels to me like we are going through a positively impact our business in twenty twenty four.", "text_tts": "", "translate": "many of these customers are looking at a variety of aspects of their market as well as managing their financials. A couple examples. One is we have a customer in the US that has delayed some of the fab build out because of construction issues. So we expect that to correct itself in the next couple of quarters. We have another customer, again, working on these advanced node sizes and technologies who has locations in the US and in Asia, and they're maintaining their total project plan and investment but spreading the CapEx over several quarters. And there's a lot of those stories. So it really feels to me like we are going through a positively impact our business in twenty twenty four.", "translate_tts": "many of these customers are looking at a variety of aspects of their market as well as managing their financials A couple examples One is we have a customer in the US that has delayed some of the fab build out because of construction issues So we expect that to correct itself in the next couple of quarters We have another customer again working on these advanced node sizes and technologies who has locations in the US and in Asia and theyre maintaining their total project plan and investment but spreading the CapEx over several quarters And theres a lot of those stories So it really feels to me like we are going through a positively impact our business in twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:51.788", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:55.592", "mode": "azero-full", "language": "en", "target": "en", "text": "many of these customers are looking at a variety of aspects of their market as well as managing their financials. A couple examples. One is we have a customer in the US that has delayed some of the fab build out because of construction issues. So we expect that to correct itself in the next couple of quarters. We have another customer, again, working on these advanced node sizes and technologies who has locations in the US and in Asia, and they're maintaining their total project plan and investment but spreading the CapEx over several quarters. And there's a lot of those stories. So it really feels to me like we are going through a positively impact our business in twenty twenty four.", "text_tts": "", "translate": "many of these customers are looking at a variety of aspects of their market as well as managing their financials. A couple examples. One is we have a customer in the US that has delayed some of the fab build out because of construction issues. So we expect that to correct itself in the next couple of quarters. We have another customer, again, working on these advanced node sizes and technologies who has locations in the US and in Asia, and they're maintaining their total project plan and investment but spreading the CapEx over several quarters. And there's a lot of those stories. So it really feels to me like we are going through a positively impact our business in twenty twenty four.", "translate_tts": "many of these customers are looking at a variety of aspects of their market as well as managing their financials A couple examples One is we have a customer in the US that has delayed some of the fab build out because of construction issues So we expect that to correct itself in the next couple of quarters We have another customer again working on these advanced node sizes and technologies who has locations in the US and in Asia and theyre maintaining their total project plan and investment but spreading the CapEx over several quarters And theres a lot of those stories So it really feels to me like we are going through a positively impact our business in twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:56.617", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:59.476", "mode": "azero-full", "language": "en", "target": "en", "text": "many of these customers are looking at a variety of aspects of their market as well as managing their financials. A couple examples. One is we have a customer in the US that has delayed some of the fab build out because of construction issues. So we expect that to correct itself in the next couple of quarters. We have another customer, again, working on these advanced node sizes and technologies who has locations in the US and in Asia, and they're maintaining their total project plan and investment but spreading the CapEx over several quarters. And there's a lot of those stories. So it really feels to me like we are going through a positively impact our business in twenty twenty four.", "text_tts": "", "translate": "many of these customers are looking at a variety of aspects of their market as well as managing their financials. A couple examples. One is we have a customer in the US that has delayed some of the fab build out because of construction issues. So we expect that to correct itself in the next couple of quarters. We have another customer, again, working on these advanced node sizes and technologies who has locations in the US and in Asia, and they're maintaining their total project plan and investment but spreading the CapEx over several quarters. And there's a lot of those stories. So it really feels to me like we are going through a positively impact our business in twenty twenty four.", "translate_tts": "many of these customers are looking at a variety of aspects of their market as well as managing their financials A couple examples One is we have a customer in the US that has delayed some of the fab build out because of construction issues So we expect that to correct itself in the next couple of quarters We have another customer again working on these advanced node sizes and technologies who has locations in the US and in Asia and theyre maintaining their total project plan and investment but spreading the CapEx over several quarters And theres a lot of those stories So it really feels to me like we are going through a positively impact our business in twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:59.782", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Neil Dougherty (CFO) & Mark Wallace (CCO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:02.061", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Aaron Rakers with Wells Fargo. Your line is now open.", "text_tts": "s Fargo Your line is now open", "translate": "Our next question is from Aaron Rakers with Wells Fargo. Your line is now open.", "translate_tts": "Our next question is from Aaron Rakers with Wells Fargo Your line is now open", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:06.882", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Aaron Rakers with Wells Fargo. Your line is now open.", "text_tts": "s Fargo Your line is now open", "translate": "Our next question is from Aaron Rakers with Wells Fargo. Your line is now open.", "translate_tts": "Our next question is from Aaron Rakers with Wells Fargo Your line is now open", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:07.284", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Aaron Rakers with Wells Fargo. Your line is now open.", "text_tts": "s Fargo Your line is now open", "translate": "Our next question is from Aaron Rakers with Wells Fargo. Your line is now open.", "translate_tts": "Our next question is from Aaron Rakers with Wells Fargo Your line is now open", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:09.638", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Thanks for taking the questions. And Neil, I apologize to go back to this, but I", "text_tts": "to go back to this but I", "translate": "Yes. Thanks for taking the questions. And Neil, I apologize to go back to this, but I", "translate_tts": "Yes Thanks for taking the questions And Neil I apologize to go back to this but I", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:14.776", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Thanks for taking the questions. And Neil, I apologize to go back to this, but I", "text_tts": "to go back to this but I", "translate": "Yes. Thanks for taking the questions. And Neil, I apologize to go back to this, but I", "translate_tts": "Yes Thanks for taking the questions And Neil I apologize to go back to this but I", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:14.864", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Thanks for taking the questions. And Neil, I apologize to go back to this, but I", "text_tts": "to go back to this but I", "translate": "Yes. Thanks for taking the questions. And Neil, I apologize to go back to this, but I", "translate_tts": "Yes Thanks for taking the questions And Neil I apologize to go back to this but I", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:15.318", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to be clear what I'm hearing from you guys is that it sounds like, Neil, you believe that backlog", "text_tts": "that backlog", "translate": "I want to be clear what I'm hearing from you guys is that it sounds like, Neil, you believe that backlog", "translate_tts": "I want to be clear what Im hearing from you guys is that it sounds like Neil you believe that backlog", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:17.899", "mode": "azero-full", "language": "en", "target": "en", "text": "coming out of this quarter is basically near", "text_tts": "is basically near", "translate": "coming out of this quarter is basically near", "translate_tts": "coming out of this quarter is basically near", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:19.994", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to be clear what I'm hearing from you guys is that it sounds like, Neil, you believe that backlog", "text_tts": "that backlog", "translate": "I want to be clear what I'm hearing from you guys is that it sounds like, Neil, you believe that backlog", "translate_tts": "I want to be clear what Im hearing from you guys is that it sounds like Neil you believe that backlog", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:20.152", "mode": "azero-full", "language": "en", "target": "en", "text": "normalized levels, in your opinion? And", "text_tts": "in your opinion And", "translate": "normalized levels, in your opinion? And", "translate_tts": "normalized levels in your opinion And", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:20.311", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to be clear what I'm hearing from you guys is that it sounds like, Neil, you believe that backlog", "text_tts": "that backlog", "translate": "I want to be clear what I'm hearing from you guys is that it sounds like, Neil, you believe that backlog", "translate_tts": "I want to be clear what Im hearing from you guys is that it sounds like Neil you believe that backlog", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:22.435", "mode": "azero-full", "language": "en", "target": "en", "text": "coming out of this quarter is basically near", "text_tts": "is basically near", "translate": "coming out of this quarter is basically near", "translate_tts": "coming out of this quarter is basically near", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:22.582", "mode": "azero-full", "language": "en", "target": "en", "text": "coming out of this quarter is basically near", "text_tts": "is basically near", "translate": "coming out of this quarter is basically near", "translate_tts": "coming out of this quarter is basically near", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:24.628", "mode": "azero-full", "language": "en", "target": "en", "text": "And I guess what I'm really asking is that if I look back over the past couple of years,", "text_tts": "of years", "translate": "And I guess what I'm really asking is that if I look back over the past couple of years,", "translate_tts": "And I guess what Im really asking is that if I look back over the past couple of years", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:25.010", "mode": "azero-full", "language": "en", "target": "en", "text": "normalized levels, in your opinion? And", "text_tts": "in your opinion And", "translate": "normalized levels, in your opinion? And", "translate_tts": "normalized levels in your opinion And", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:25.075", "mode": "azero-full", "language": "en", "target": "en", "text": "normalized levels, in your opinion? And", "text_tts": "in your opinion And", "translate": "normalized levels, in your opinion? And", "translate_tts": "normalized levels in your opinion And", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:29.300", "mode": "azero-full", "language": "en", "target": "en", "text": "appreciating that there's some variables with COVID and everything else involved. But it looks like seasonally,", "text_tts": "seasonally", "translate": "appreciating that there's some variables with COVID and everything else involved. But it looks like seasonally,", "translate_tts": "appreciating that theres some variables with COVID and everything else involved But it looks like seasonally", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:29.466", "mode": "azero-full", "language": "en", "target": "en", "text": "And I guess what I'm really asking is that if I look back over the past couple of years,", "text_tts": "of years", "translate": "And I guess what I'm really asking is that if I look back over the past couple of years,", "translate_tts": "And I guess what Im really asking is that if I look back over the past couple of years", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:30.197", "mode": "azero-full", "language": "en", "target": "en", "text": "And I guess what I'm really asking is that if I look back over the past couple of years,", "text_tts": "of years", "translate": "And I guess what I'm really asking is that if I look back over the past couple of years,", "translate_tts": "And I guess what Im really asking is that if I look back over the past couple of years", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:32.597", "mode": "azero-full", "language": "en", "target": "en", "text": "You typically see a sequential increase.", "text_tts": "see a sequential increase", "translate": "You typically see a sequential increase.", "translate_tts": "You typically see a sequential increase", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:34.373", "mode": "azero-full", "language": "en", "target": "en", "text": "appreciating that there's some variables with COVID and everything else involved. But it looks like seasonally,", "text_tts": "seasonally", "translate": "appreciating that there's some variables with COVID and everything else involved. But it looks like seasonally,", "translate_tts": "appreciating that theres some variables with COVID and everything else involved But it looks like seasonally", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:34.392", "mode": "azero-full", "language": "en", "target": "en", "text": "appreciating that there's some variables with COVID and everything else involved. But it looks like seasonally,", "text_tts": "seasonally", "translate": "appreciating that there's some variables with COVID and everything else involved. But it looks like seasonally,", "translate_tts": "appreciating that theres some variables with COVID and everything else involved But it looks like seasonally", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:35.972", "mode": "azero-full", "language": "en", "target": "en", "text": "in your order growth in fiscal four Q.", "text_tts": "in fiscal four Q", "translate": "in your order growth in fiscal four Q.", "translate_tts": "in your order growth in fiscal four Q", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:37.280", "mode": "azero-full", "language": "en", "target": "en", "text": "You typically see a sequential increase.", "text_tts": "see a sequential increase", "translate": "You typically see a sequential increase.", "translate_tts": "You typically see a sequential increase", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:37.407", "mode": "azero-full", "language": "en", "target": "en", "text": "You typically see a sequential increase.", "text_tts": "see a sequential increase", "translate": "You typically see a sequential increase.", "translate_tts": "You typically see a sequential increase", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:40.511", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, as I look at that, are you expecting sequential", "text_tts": "expecting sequential", "translate": "I guess, as I look at that, are you expecting sequential", "translate_tts": "I guess as I look at that are you expecting sequential", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:40.626", "mode": "azero-full", "language": "en", "target": "en", "text": "in your order growth in fiscal four Q.", "text_tts": "in fiscal four Q", "translate": "in your order growth in fiscal four Q.", "translate_tts": "in your order growth in fiscal four Q", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:40.792", "mode": "azero-full", "language": "en", "target": "en", "text": "in your order growth in fiscal four Q.", "text_tts": "in fiscal four Q", "translate": "in your order growth in fiscal four Q.", "translate_tts": "in your order growth in fiscal four Q", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Aaron Rakers (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:44.262", "mode": "azero-full", "language": "en", "target": "en", "text": "Or how would you characterize seasonal growth in orders?", "text_tts": "would you characterize seasonal growth in orders", "translate": "Or how would you characterize seasonal growth in orders?", "translate_tts": "Or how would you characterize seasonal growth in orders", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:45.339", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, as I look at that, are you expecting sequential", "text_tts": "expecting sequential", "translate": "I guess, as I look at that, are you expecting sequential", "translate_tts": "I guess as I look at that are you expecting sequential", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:45.460", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, as I look at that, are you expecting sequential", "text_tts": "expecting sequential", "translate": "I guess, as I look at that, are you expecting sequential", "translate_tts": "I guess as I look at that are you expecting sequential", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:49.305", "mode": "azero-full", "language": "en", "target": "en", "text": "Or how would you characterize seasonal growth in orders?", "text_tts": "would you characterize seasonal growth in orders", "translate": "Or how would you characterize seasonal growth in orders?", "translate_tts": "Or how would you characterize seasonal growth in orders", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:49.379", "mode": "azero-full", "language": "en", "target": "en", "text": "Or how would you characterize seasonal growth in orders?", "text_tts": "would you characterize seasonal growth in orders", "translate": "Or how would you characterize seasonal growth in orders?", "translate_tts": "Or how would you characterize seasonal growth in orders", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:49.519", "mode": "azero-full", "language": "en", "target": "en", "text": "or maybe rather discuss it on a book to bill basis embedded in your expectation for", "text_tts": "embedded in your expectation for", "translate": "or maybe rather discuss it on a book to bill basis embedded in your expectation for", "translate_tts": "or maybe rather discuss it on a book to bill basis embedded in your expectation for", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:52.211", "mode": "azero-full", "language": "en", "target": "en", "text": "the fiscal fourth quarter at this point. I", "text_tts": "fourth quarter at this point I", "translate": "the fiscal fourth quarter at this point. I", "translate_tts": "the fiscal fourth quarter at this point I", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:54.454", "mode": "azero-full", "language": "en", "target": "en", "text": "or maybe rather discuss it on a book to bill basis embedded in your expectation for", "text_tts": "embedded in your expectation for", "translate": "or maybe rather discuss it on a book to bill basis embedded in your expectation for", "translate_tts": "or maybe rather discuss it on a book to bill basis embedded in your expectation for", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:54.690", "mode": "azero-full", "language": "en", "target": "en", "text": "or maybe rather discuss it on a book to bill basis embedded in your expectation for", "text_tts": "embedded in your expectation for", "translate": "or maybe rather discuss it on a book to bill basis embedded in your expectation for", "translate_tts": "or maybe rather discuss it on a book to bill basis embedded in your expectation for", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:56.969", "mode": "azero-full", "language": "en", "target": "en", "text": "the fiscal fourth quarter at this point. I", "text_tts": "fourth quarter at this point I", "translate": "the fiscal fourth quarter at this point. I", "translate_tts": "the fiscal fourth quarter at this point I", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:56.978", "mode": "azero-full", "language": "en", "target": "en", "text": "the fiscal fourth quarter at this point. I", "text_tts": "fourth quarter at this point I", "translate": "the fiscal fourth quarter at this point. I", "translate_tts": "the fiscal fourth quarter at this point I", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:05.575", "mode": "azero-full", "language": "en", "target": "en", "text": "I apologize for the confusing question, but I'm just trying to understand how you're seeing order growth in backlog. Yes. No, it's a fair question. So first part, do we believe backlog has normalized? And I'd say the answer to that is largely yes.", "text_tts": "answer to that is largely yes", "translate": "I apologize for the confusing question, but I'm just trying to understand how you're seeing order growth in backlog. Yes. No, it's a fair question. So first part, do we believe backlog has normalized? And I'd say the answer to that is largely yes.", "translate_tts": "I apologize for the confusing question but Im just trying to understand how youre seeing order growth in backlog Yes No its a fair question So first part do we believe backlog has normalized And Id say the answer to that is largely yes", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:10.485", "mode": "azero-full", "language": "en", "target": "en", "text": "I apologize for the confusing question, but I'm just trying to understand how you're seeing order growth in backlog. Yes. No, it's a fair question. So first part, do we believe backlog has normalized? And I'd say the answer to that is largely yes.", "text_tts": "answer to that is largely yes", "translate": "I apologize for the confusing question, but I'm just trying to understand how you're seeing order growth in backlog. Yes. No, it's a fair question. So first part, do we believe backlog has normalized? And I'd say the answer to that is largely yes.", "translate_tts": "I apologize for the confusing question but Im just trying to understand how youre seeing order growth in backlog Yes No its a fair question So first part do we believe backlog has normalized And Id say the answer to that is largely yes", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:11.058", "mode": "azero-full", "language": "en", "target": "en", "text": "I apologize for the confusing question, but I'm just trying to understand how you're seeing order growth in backlog. Yes. No, it's a fair question. So first part, do we believe backlog has normalized? And I'd say the answer to that is largely yes.", "text_tts": "answer to that is largely yes", "translate": "I apologize for the confusing question, but I'm just trying to understand how you're seeing order growth in backlog. Yes. No, it's a fair question. So first part, do we believe backlog has normalized? And I'd say the answer to that is largely yes.", "translate_tts": "I apologize for the confusing question but Im just trying to understand how youre seeing order growth in backlog Yes No its a fair question So first part do we believe backlog has normalized And Id say the answer to that is largely yes", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:19.652", "mode": "azero-full", "language": "en", "target": "en", "text": "we believe backlog has normalized at this point. With regard to incoming order rates and seasonality, you're absolutely correct. We typically see a pretty sizable increase as we move from Q three to Q four at the end of our fiscal year. And what I would say", "text_tts": "iscal year And what I would say", "translate": "we believe backlog has normalized at this point. With regard to incoming order rates and seasonality, you're absolutely correct. We typically see a pretty sizable increase as we move from Q three to Q four at the end of our fiscal year. And what I would say", "translate_tts": "we believe backlog has normalized at this point With regard to incoming order rates and seasonality youre absolutely correct We typically see a pretty sizable increase as we move from Q three to Q four at the end of our fiscal year And what I would say", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:24.443", "mode": "azero-full", "language": "en", "target": "en", "text": "we believe backlog has normalized at this point. With regard to incoming order rates and seasonality, you're absolutely correct. We typically see a pretty sizable increase as we move from Q three to Q four at the end of our fiscal year. And what I would say", "text_tts": "iscal year And what I would say", "translate": "we believe backlog has normalized at this point. With regard to incoming order rates and seasonality, you're absolutely correct. We typically see a pretty sizable increase as we move from Q three to Q four at the end of our fiscal year. And what I would say", "translate_tts": "we believe backlog has normalized at this point With regard to incoming order rates and seasonality youre absolutely correct We typically see a pretty sizable increase as we move from Q three to Q four at the end of our fiscal year And what I would say", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:25.145", "mode": "azero-full", "language": "en", "target": "en", "text": "we believe backlog has normalized at this point. With regard to incoming order rates and seasonality, you're absolutely correct. We typically see a pretty sizable increase as we move from Q three to Q four at the end of our fiscal year. And what I would say", "text_tts": "iscal year And what I would say", "translate": "we believe backlog has normalized at this point. With regard to incoming order rates and seasonality, you're absolutely correct. We typically see a pretty sizable increase as we move from Q three to Q four at the end of our fiscal year. And what I would say", "translate_tts": "we believe backlog has normalized at this point With regard to incoming order rates and seasonality youre absolutely correct We typically see a pretty sizable increase as we move from Q three to Q four at the end of our fiscal year And what I would say", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:36.637", "mode": "azero-full", "language": "en", "target": "en", "text": "We do expect orders to be up sequentially from Q three to Q four, but we expect a significantly smaller sequential increase than would be typical based on weakness of the funnel that materialized during the third quarter.", "text_tts": "third quarter", "translate": "We do expect orders to be up sequentially from Q three to Q four, but we expect a significantly smaller sequential increase than would be typical based on weakness of the funnel that materialized during the third quarter.", "translate_tts": "We do expect orders to be up sequentially from Q three to Q four but we expect a significantly smaller sequential increase than would be typical based on weakness of the funnel that materialized during the third quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:41.764", "mode": "azero-full", "language": "en", "target": "en", "text": "We do expect orders to be up sequentially from Q three to Q four, but we expect a significantly smaller sequential increase than would be typical based on weakness of the funnel that materialized during the third quarter.", "text_tts": "third quarter", "translate": "We do expect orders to be up sequentially from Q three to Q four, but we expect a significantly smaller sequential increase than would be typical based on weakness of the funnel that materialized during the third quarter.", "translate_tts": "We do expect orders to be up sequentially from Q three to Q four but we expect a significantly smaller sequential increase than would be typical based on weakness of the funnel that materialized during the third quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:43.598", "mode": "azero-full", "language": "en", "target": "en", "text": "We do expect orders to be up sequentially from Q three to Q four, but we expect a significantly smaller sequential increase than would be typical based on weakness of the funnel that materialized during the third quarter.", "text_tts": "third quarter", "translate": "We do expect orders to be up sequentially from Q three to Q four, but we expect a significantly smaller sequential increase than would be typical based on weakness of the funnel that materialized during the third quarter.", "translate_tts": "We do expect orders to be up sequentially from Q three to Q four but we expect a significantly smaller sequential increase than would be typical based on weakness of the funnel that materialized during the third quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:43.948", "mode": "azero-full", "language": "en", "target": "en", "text": "That's fair. So a book to bill improvement from this level is basically what you're alluding to.", "text_tts": "level is basically what youre alluding to", "translate": "That's fair. So a book to bill improvement from this level is basically what you're alluding to.", "translate_tts": "Thats fair So a book to bill improvement from this level is basically what youre alluding to", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:48.979", "mode": "azero-full", "language": "en", "target": "en", "text": "That's fair. So a book to bill improvement from this level is basically what you're alluding to.", "text_tts": "level is basically what youre alluding to", "translate": "That's fair. So a book to bill improvement from this level is basically what you're alluding to.", "translate_tts": "Thats fair So a book to bill improvement from this level is basically what youre alluding to", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:49.448", "mode": "azero-full", "language": "en", "target": "en", "text": "That's fair. So a book to bill improvement from this level is basically what you're alluding to.", "text_tts": "level is basically what youre alluding to", "translate": "That's fair. So a book to bill improvement from this level is basically what you're alluding to.", "translate_tts": "Thats fair So a book to bill improvement from this level is basically what youre alluding to", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:51.902", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, I guess I would think of it as with backlog having normalized, we would expect orders and revenue to start to converge.", "text_tts": "start to converge", "translate": "Yes. I mean, I guess I would think of it as with backlog having normalized, we would expect orders and revenue to start to converge.", "translate_tts": "Yes I mean I guess I would think of it as with backlog having normalized we would expect orders and revenue to start to converge", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:56.701", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, I guess I would think of it as with backlog having normalized, we would expect orders and revenue to start to converge.", "text_tts": "start to converge", "translate": "Yes. I mean, I guess I would think of it as with backlog having normalized, we would expect orders and revenue to start to converge.", "translate_tts": "Yes I mean I guess I would think of it as with backlog having normalized we would expect orders and revenue to start to converge", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:56.794", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, I guess I would think of it as with backlog having normalized, we would expect orders and revenue to start to converge.", "text_tts": "start to converge", "translate": "Yes. I mean, I guess I would think of it as with backlog having normalized, we would expect orders and revenue to start to converge.", "translate_tts": "Yes I mean I guess I would think of it as with backlog having normalized we would expect orders and revenue to start to converge", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:07.274", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. That's helpful. And then I guess as a quick follow up, I'm just maybe the opportunity to ask you about the ESI acquisition. How do we think about that as far as the strategic positioning and what expectations or what kind of targets we should be thinking about as far as", "text_tts": "rgets we should be thinking about as far as", "translate": "Okay. That's helpful. And then I guess as a quick follow up, I'm just maybe the opportunity to ask you about the ESI acquisition. How do we think about that as far as the strategic positioning and what expectations or what kind of targets we should be thinking about as far as", "translate_tts": "Okay Thats helpful And then I guess as a quick follow up Im just maybe the opportunity to ask you about the ESI acquisition How do we think about that as far as the strategic positioning and what expectations or what kind of targets we should be thinking about as far as", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:11.087", "mode": "azero-full", "language": "en", "target": "en", "text": "that acquisition folding into the financial story as we move forward.", "text_tts": "into the financial story as we move forward", "translate": "that acquisition folding into the financial story as we move forward.", "translate_tts": "that acquisition folding into the financial story as we move forward", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:12.372", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. That's helpful. And then I guess as a quick follow up, I'm just maybe the opportunity to ask you about the ESI acquisition. How do we think about that as far as the strategic positioning and what expectations or what kind of targets we should be thinking about as far as", "text_tts": "rgets we should be thinking about as far as", "translate": "Okay. That's helpful. And then I guess as a quick follow up, I'm just maybe the opportunity to ask you about the ESI acquisition. How do we think about that as far as the strategic positioning and what expectations or what kind of targets we should be thinking about as far as", "translate_tts": "Okay Thats helpful And then I guess as a quick follow up Im just maybe the opportunity to ask you about the ESI acquisition How do we think about that as far as the strategic positioning and what expectations or what kind of targets we should be thinking about as far as", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:13.599", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. That's helpful. And then I guess as a quick follow up, I'm just maybe the opportunity to ask you about the ESI acquisition. How do we think about that as far as the strategic positioning and what expectations or what kind of targets we should be thinking about as far as", "text_tts": "rgets we should be thinking about as far as", "translate": "Okay. That's helpful. And then I guess as a quick follow up, I'm just maybe the opportunity to ask you about the ESI acquisition. How do we think about that as far as the strategic positioning and what expectations or what kind of targets we should be thinking about as far as", "translate_tts": "Okay Thats helpful And then I guess as a quick follow up Im just maybe the opportunity to ask you about the ESI acquisition How do we think about that as far as the strategic positioning and what expectations or what kind of targets we should be thinking about as far as", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:15.876", "mode": "azero-full", "language": "en", "target": "en", "text": "that acquisition folding into the financial story as we move forward.", "text_tts": "into the financial story as we move forward", "translate": "that acquisition folding into the financial story as we move forward.", "translate_tts": "that acquisition folding into the financial story as we move forward", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:17.187", "mode": "azero-full", "language": "en", "target": "en", "text": "that acquisition folding into the financial story as we move forward.", "text_tts": "into the financial story as we move forward", "translate": "that acquisition folding into the financial story as we move forward.", "translate_tts": "that acquisition folding into the financial story as we move forward", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:27.556", "mode": "azero-full", "language": "en", "target": "en", "text": "So let me take that. And Neil, if you have anything to add, you could. First of all, I would say it's a great strategic fit, one we're very excited about. I think you've heard me describe the system simulation and emulation opportunity as", "text_tts": "tem simulation and emulation opportunity as", "translate": "So let me take that. And Neil, if you have anything to add, you could. First of all, I would say it's a great strategic fit, one we're very excited about. I think you've heard me describe the system simulation and emulation opportunity as", "translate_tts": "So let me take that And Neil if you have anything to add you could First of all I would say its a great strategic fit one were very excited about I think youve heard me describe the system simulation and emulation opportunity as", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:32.329", "mode": "azero-full", "language": "en", "target": "en", "text": "So let me take that. And Neil, if you have anything to add, you could. First of all, I would say it's a great strategic fit, one we're very excited about. I think you've heard me describe the system simulation and emulation opportunity as", "text_tts": "tem simulation and emulation opportunity as", "translate": "So let me take that. And Neil, if you have anything to add, you could. First of all, I would say it's a great strategic fit, one we're very excited about. I think you've heard me describe the system simulation and emulation opportunity as", "translate_tts": "So let me take that And Neil if you have anything to add you could First of all I would say its a great strategic fit one were very excited about I think youve heard me describe the system simulation and emulation opportunity as", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:33.229", "mode": "azero-full", "language": "en", "target": "en", "text": "So let me take that. And Neil, if you have anything to add, you could. First of all, I would say it's a great strategic fit, one we're very excited about. I think you've heard me describe the system simulation and emulation opportunity as", "text_tts": "tem simulation and emulation opportunity as", "translate": "So let me take that. And Neil, if you have anything to add, you could. First of all, I would say it's a great strategic fit, one we're very excited about. I think you've heard me describe the system simulation and emulation opportunity as", "translate_tts": "So let me take that And Neil if you have anything to add you could First of all I would say its a great strategic fit one were very excited about I think youve heard me describe the system simulation and emulation opportunity as", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:55.807", "mode": "azero-full", "language": "en", "target": "en", "text": "in adjacency to the work that we do with customers, especially as we have focused the strategy on engaging with customers early and in their R and D workflow. So the addition of ESI really is a great fit there. Financially, it's accretive to our gross margins. We will be when we close the transaction. And we also it will be accretive to our software percentage by at least two points at the company level.", "text_tts": "mpany level", "translate": "in adjacency to the work that we do with customers, especially as we have focused the strategy on engaging with customers early and in their R and D workflow. So the addition of ESI really is a great fit there. Financially, it's accretive to our gross margins. We will be when we close the transaction. And we also it will be accretive to our software percentage by at least two points at the company level.", "translate_tts": "in adjacency to the work that we do with customers especially as we have focused the strategy on engaging with customers early and in their R and D workflow So the addition of ESI really is a great fit there Financially its accretive to our gross margins We will be when we close the transaction And we also it will be accretive to our software percentage by at least two points at the company level", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:00.685", "mode": "azero-full", "language": "en", "target": "en", "text": "in adjacency to the work that we do with customers, especially as we have focused the strategy on engaging with customers early and in their R and D workflow. So the addition of ESI really is a great fit there. Financially, it's accretive to our gross margins. We will be when we close the transaction. And we also it will be accretive to our software percentage by at least two points at the company level.", "text_tts": "mpany level", "translate": "in adjacency to the work that we do with customers, especially as we have focused the strategy on engaging with customers early and in their R and D workflow. So the addition of ESI really is a great fit there. Financially, it's accretive to our gross margins. We will be when we close the transaction. And we also it will be accretive to our software percentage by at least two points at the company level.", "translate_tts": "in adjacency to the work that we do with customers especially as we have focused the strategy on engaging with customers early and in their R and D workflow So the addition of ESI really is a great fit there Financially its accretive to our gross margins We will be when we close the transaction And we also it will be accretive to our software percentage by at least two points at the company level", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:01.378", "mode": "azero-full", "language": "en", "target": "en", "text": "And from a cultural perspective, I think it's very important as well. Here's a company that's been around for fifty years.", "text_tts": "been around for fifty years", "translate": "And from a cultural perspective, I think it's very important as well. Here's a company that's been around for fifty years.", "translate_tts": "And from a cultural perspective I think its very important as well Heres a company thats been around for fifty years", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:01.503", "mode": "azero-full", "language": "en", "target": "en", "text": "in adjacency to the work that we do with customers, especially as we have focused the strategy on engaging with customers early and in their R and D workflow. So the addition of ESI really is a great fit there. Financially, it's accretive to our gross margins. We will be when we close the transaction. And we also it will be accretive to our software percentage by at least two points at the company level.", "text_tts": "mpany level", "translate": "in adjacency to the work that we do with customers, especially as we have focused the strategy on engaging with customers early and in their R and D workflow. So the addition of ESI really is a great fit there. Financially, it's accretive to our gross margins. We will be when we close the transaction. And we also it will be accretive to our software percentage by at least two points at the company level.", "translate_tts": "in adjacency to the work that we do with customers especially as we have focused the strategy on engaging with customers early and in their R and D workflow So the addition of ESI really is a great fit there Financially its accretive to our gross margins We will be when we close the transaction And we also it will be accretive to our software percentage by at least two points at the company level", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:05.475", "mode": "azero-full", "language": "en", "target": "en", "text": "and has been involved in some of the most complex simulations", "text_tts": "simulations", "translate": "and has been involved in some of the most complex simulations", "translate_tts": "and has been involved in some of the most complex simulations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:06.191", "mode": "azero-full", "language": "en", "target": "en", "text": "And from a cultural perspective, I think it's very important as well. Here's a company that's been around for fifty years.", "text_tts": "been around for fifty years", "translate": "And from a cultural perspective, I think it's very important as well. Here's a company that's been around for fifty years.", "translate_tts": "And from a cultural perspective I think its very important as well Heres a company thats been around for fifty years", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:07.446", "mode": "azero-full", "language": "en", "target": "en", "text": "And from a cultural perspective, I think it's very important as well. Here's a company that's been around for fifty years.", "text_tts": "been around for fifty years", "translate": "And from a cultural perspective, I think it's very important as well. Here's a company that's been around for fifty years.", "translate_tts": "And from a cultural perspective I think its very important as well Heres a company thats been around for fifty years", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:08.821", "mode": "azero-full", "language": "en", "target": "en", "text": "associated with crash testing in other areas.", "text_tts": "crash testing in other areas", "translate": "associated with crash testing in other areas.", "translate_tts": "associated with crash testing in other areas", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:10.776", "mode": "azero-full", "language": "en", "target": "en", "text": "and has been involved in some of the most complex simulations", "text_tts": "simulations", "translate": "and has been involved in some of the most complex simulations", "translate_tts": "and has been involved in some of the most complex simulations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:11.151", "mode": "azero-full", "language": "en", "target": "en", "text": "and has been involved in some of the most complex simulations", "text_tts": "simulations", "translate": "and has been involved in some of the most complex simulations", "translate_tts": "and has been involved in some of the most complex simulations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:13.666", "mode": "azero-full", "language": "en", "target": "en", "text": "associated with crash testing in other areas.", "text_tts": "crash testing in other areas", "translate": "associated with crash testing in other areas.", "translate_tts": "associated with crash testing in other areas", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:13.874", "mode": "azero-full", "language": "en", "target": "en", "text": "associated with crash testing in other areas.", "text_tts": "crash testing in other areas", "translate": "associated with crash testing in other areas.", "translate_tts": "associated with crash testing in other areas", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:20.286", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think with the with by coming into Keysight and what's exciting is the combination that can now not only provide a go to market capabilities,", "text_tts": "only provide a go to market capabilities", "translate": "And I think with the with by coming into Keysight and what's exciting is the combination that can now not only provide a go to market capabilities,", "translate_tts": "And I think with the with by coming into Keysight and whats exciting is the combination that can now not only provide a go to market capabilities", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:25.459", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think with the with by coming into Keysight and what's exciting is the combination that can now not only provide a go to market capabilities,", "text_tts": "only provide a go to market capabilities", "translate": "And I think with the with by coming into Keysight and what's exciting is the combination that can now not only provide a go to market capabilities,", "translate_tts": "And I think with the with by coming into Keysight and whats exciting is the combination that can now not only provide a go to market capabilities", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:26.578", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think with the with by coming into Keysight and what's exciting is the combination that can now not only provide a go to market capabilities,", "text_tts": "only provide a go to market capabilities", "translate": "And I think with the with by coming into Keysight and what's exciting is the combination that can now not only provide a go to market capabilities,", "translate_tts": "And I think with the with by coming into Keysight and whats exciting is the combination that can now not only provide a go to market capabilities", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:34.438", "mode": "azero-full", "language": "en", "target": "en", "text": "that can further accelerate growth but also engage with customers in new applications in aerospace, defense and other end markets, leveraging the deep technology expertise of ESI. So very excited by this transaction", "text_tts": "ESI So very excited by this transaction", "translate": "that can further accelerate growth but also engage with customers in new applications in aerospace, defense and other end markets, leveraging the deep technology expertise of ESI. So very excited by this transaction", "translate_tts": "that can further accelerate growth but also engage with customers in new applications in aerospace defense and other end markets leveraging the deep technology expertise of ESI So very excited by this transaction", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:36.336", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, as we announced it. Thank you.", "text_tts": "Yes as we announced it Thank you", "translate": "Yes, as we announced it. Thank you.", "translate_tts": "Yes as we announced it Thank you", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:38.989", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "😊", "events": "📞🌠🥴👂💬👂👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:39.162", "mode": "azero-full", "language": "en", "target": "en", "text": "that can further accelerate growth but also engage with customers in new applications in aerospace, defense and other end markets, leveraging the deep technology expertise of ESI. So very excited by this transaction", "text_tts": "ESI So very excited by this transaction", "translate": "that can further accelerate growth but also engage with customers in new applications in aerospace, defense and other end markets, leveraging the deep technology expertise of ESI. So very excited by this transaction", "translate_tts": "that can further accelerate growth but also engage with customers in new applications in aerospace defense and other end markets leveraging the deep technology expertise of ESI So very excited by this transaction", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:40.510", "mode": "azero-full", "language": "en", "target": "en", "text": "that can further accelerate growth but also engage with customers in new applications in aerospace, defense and other end markets, leveraging the deep technology expertise of ESI. So very excited by this transaction", "text_tts": "ESI So very excited by this transaction", "translate": "that can further accelerate growth but also engage with customers in new applications in aerospace, defense and other end markets, leveraging the deep technology expertise of ESI. So very excited by this transaction", "translate_tts": "that can further accelerate growth but also engage with customers in new applications in aerospace defense and other end markets leveraging the deep technology expertise of ESI So very excited by this transaction", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:41.428", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, as we announced it. Thank you.", "text_tts": "Yes as we announced it Thank you", "translate": "Yes, as we announced it. Thank you.", "translate_tts": "Yes as we announced it Thank you", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:41.963", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, as we announced it. Thank you.", "text_tts": "Yes as we announced it Thank you", "translate": "Yes, as we announced it. Thank you.", "translate_tts": "Yes as we announced it Thank you", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:43.505", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "😊", "events": "📞🌠🥴👂💬👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:43.764", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "😊", "events": "📞🌠🥴👂💬👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:50.395", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from David Ridley Lane with Bank of America. Your line is now open.", "text_tts": "of America Your line is now open", "translate": "Our next question is from David Ridley Lane with Bank of America. Your line is now open.", "translate_tts": "Our next question is from David Ridley Lane with Bank of America Your line is now open", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Matthew Nicknam (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:53.694", "mode": "azero-full", "language": "en", "target": "en", "text": "And thank you.", "text_tts": "And thank you", "translate": "And thank you.", "translate_tts": "And thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:55.145", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from David Ridley Lane with Bank of America. Your line is now open.", "text_tts": "of America Your line is now open", "translate": "Our next question is from David Ridley Lane with Bank of America. Your line is now open.", "translate_tts": "Our next question is from David Ridley Lane with Bank of America Your line is now open", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:55.465", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from David Ridley Lane with Bank of America. Your line is now open.", "text_tts": "of America Your line is now open", "translate": "Our next question is from David Ridley Lane with Bank of America. Your line is now open.", "translate_tts": "Our next question is from David Ridley Lane with Bank of America Your line is now open", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:58.124", "mode": "azero-full", "language": "en", "target": "en", "text": "And thank you.", "text_tts": "And thank you", "translate": "And thank you.", "translate_tts": "And thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:58.449", "mode": "azero-full", "language": "en", "target": "en", "text": "And thank you.", "text_tts": "And thank you", "translate": "And thank you.", "translate_tts": "And thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:06.337", "mode": "azero-full", "language": "en", "target": "en", "text": "Wondering if the shift to the longer term orders, is that driven by things that you're doing internally? Or is this just a function of", "text_tts": "a function of", "translate": "Wondering if the shift to the longer term orders, is that driven by things that you're doing internally? Or is this just a function of", "translate_tts": "Wondering if the shift to the longer term orders is that driven by things that youre doing internally Or is this just a function of", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:11.460", "mode": "azero-full", "language": "en", "target": "en", "text": "Wondering if the shift to the longer term orders, is that driven by things that you're doing internally? Or is this just a function of", "text_tts": "a function of", "translate": "Wondering if the shift to the longer term orders, is that driven by things that you're doing internally? Or is this just a function of", "translate_tts": "Wondering if the shift to the longer term orders is that driven by things that youre doing internally Or is this just a function of", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:11.579", "mode": "azero-full", "language": "en", "target": "en", "text": "the demand that you're seeing from these large aerospace and defense and auto OEMs?", "text_tts": "", "translate": "the demand that you're seeing from these large aerospace and defense and auto OEMs?", "translate_tts": "the demand that youre seeing from these large aerospace and defense and auto OEMs", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:11.649", "mode": "azero-full", "language": "en", "target": "en", "text": "Wondering if the shift to the longer term orders, is that driven by things that you're doing internally? Or is this just a function of", "text_tts": "a function of", "translate": "Wondering if the shift to the longer term orders, is that driven by things that you're doing internally? Or is this just a function of", "translate_tts": "Wondering if the shift to the longer term orders is that driven by things that youre doing internally Or is this just a function of", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:16.200", "mode": "azero-full", "language": "en", "target": "en", "text": "the demand that you're seeing from these large aerospace and defense and auto OEMs?", "text_tts": "", "translate": "the demand that you're seeing from these large aerospace and defense and auto OEMs?", "translate_tts": "the demand that youre seeing from these large aerospace and defense and auto OEMs", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:16.334", "mode": "azero-full", "language": "en", "target": "en", "text": "the demand that you're seeing from these large aerospace and defense and auto OEMs?", "text_tts": "", "translate": "the demand that you're seeing from these large aerospace and defense and auto OEMs?", "translate_tts": "the demand that youre seeing from these large aerospace and defense and auto OEMs", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:17.562", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I think some of it is the implementation of our solutions approach.", "text_tts": "of our solutions approach", "translate": "Yes. I think some of it is the implementation of our solutions approach.", "translate_tts": "Yes I think some of it is the implementation of our solutions approach", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:22.298", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I think some of it is the implementation of our solutions approach.", "text_tts": "of our solutions approach", "translate": "Yes. I think some of it is the implementation of our solutions approach.", "translate_tts": "Yes I think some of it is the implementation of our solutions approach", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:22.581", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I think some of it is the implementation of our solutions approach.", "text_tts": "of our solutions approach", "translate": "Yes. I think some of it is the implementation of our solutions approach.", "translate_tts": "Yes I think some of it is the implementation of our solutions approach", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:25.180", "mode": "azero-full", "language": "en", "target": "en", "text": "to what was otherwise markets that we had maybe served purely through the lens of products historically, I think of Aerospace Defense.", "text_tts": "Aerospace Defense", "translate": "to what was otherwise markets that we had maybe served purely through the lens of products historically, I think of Aerospace Defense.", "translate_tts": "to what was otherwise markets that we had maybe served purely through the lens of products historically I think of Aerospace Defense", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:28.901", "mode": "azero-full", "language": "en", "target": "en", "text": "David, as an industry where we largely sold instrumentation tools", "text_tts": "where we largely sold instrumentation tools", "translate": "David, as an industry where we largely sold instrumentation tools", "translate_tts": "David as an industry where we largely sold instrumentation tools", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:30.060", "mode": "azero-full", "language": "en", "target": "en", "text": "to what was otherwise markets that we had maybe served purely through the lens of products historically, I think of Aerospace Defense.", "text_tts": "Aerospace Defense", "translate": "to what was otherwise markets that we had maybe served purely through the lens of products historically, I think of Aerospace Defense.", "translate_tts": "to what was otherwise markets that we had maybe served purely through the lens of products historically I think of Aerospace Defense", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:30.333", "mode": "azero-full", "language": "en", "target": "en", "text": "to what was otherwise markets that we had maybe served purely through the lens of products historically, I think of Aerospace Defense.", "text_tts": "Aerospace Defense", "translate": "to what was otherwise markets that we had maybe served purely through the lens of products historically, I think of Aerospace Defense.", "translate_tts": "to what was otherwise markets that we had maybe served purely through the lens of products historically I think of Aerospace Defense", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Snyder (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:33.731", "mode": "azero-full", "language": "en", "target": "en", "text": "David, as an industry where we largely sold instrumentation tools", "text_tts": "where we largely sold instrumentation tools", "translate": "David, as an industry where we largely sold instrumentation tools", "translate_tts": "David as an industry where we largely sold instrumentation tools", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:34.071", "mode": "azero-full", "language": "en", "target": "en", "text": "David, as an industry where we largely sold instrumentation tools", "text_tts": "where we largely sold instrumentation tools", "translate": "David, as an industry where we largely sold instrumentation tools", "translate_tts": "David as an industry where we largely sold instrumentation tools", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:41.060", "mode": "azero-full", "language": "en", "target": "en", "text": "And over the past few years, we've put focused effort to adding more value to the customer base by integrating the instruments, but also layering on software and creating more services opportunities.", "text_tts": "ortunities", "translate": "And over the past few years, we've put focused effort to adding more value to the customer base by integrating the instruments, but also layering on software and creating more services opportunities.", "translate_tts": "And over the past few years weve put focused effort to adding more value to the customer base by integrating the instruments but also layering on software and creating more services opportunities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:45.990", "mode": "azero-full", "language": "en", "target": "en", "text": "And over the past few years, we've put focused effort to adding more value to the customer base by integrating the instruments, but also layering on software and creating more services opportunities.", "text_tts": "ortunities", "translate": "And over the past few years, we've put focused effort to adding more value to the customer base by integrating the instruments, but also layering on software and creating more services opportunities.", "translate_tts": "And over the past few years weve put focused effort to adding more value to the customer base by integrating the instruments but also layering on software and creating more services opportunities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:46.683", "mode": "azero-full", "language": "en", "target": "en", "text": "And over the past few years, we've put focused effort to adding more value to the customer base by integrating the instruments, but also layering on software and creating more services opportunities.", "text_tts": "ortunities", "translate": "And over the past few years, we've put focused effort to adding more value to the customer base by integrating the instruments, but also layering on software and creating more services opportunities.", "translate_tts": "And over the past few years weve put focused effort to adding more value to the customer base by integrating the instruments but also layering on software and creating more services opportunities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:55.515", "mode": "azero-full", "language": "en", "target": "en", "text": "So some of it is a function of the go to market push that we've had, but also equally the acceleration in demand we see in specific areas such as automotive. And I'll have Mark maybe give you a couple more examples to make it real. Well, it might be just better just to lay it out because it's", "text_tts": "just to lay it out because its", "translate": "So some of it is a function of the go to market push that we've had, but also equally the acceleration in demand we see in specific areas such as automotive. And I'll have Mark maybe give you a couple more examples to make it real. Well, it might be just better just to lay it out because it's", "translate_tts": "So some of it is a function of the go to market push that weve had but also equally the acceleration in demand we see in specific areas such as automotive And Ill have Mark maybe give you a couple more examples to make it real Well it might be just better just to lay it out because its", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:00.374", "mode": "azero-full", "language": "en", "target": "en", "text": "So some of it is a function of the go to market push that we've had, but also equally the acceleration in demand we see in specific areas such as automotive. And I'll have Mark maybe give you a couple more examples to make it real. Well, it might be just better just to lay it out because it's", "text_tts": "just to lay it out because its", "translate": "So some of it is a function of the go to market push that we've had, but also equally the acceleration in demand we see in specific areas such as automotive. And I'll have Mark maybe give you a couple more examples to make it real. Well, it might be just better just to lay it out because it's", "translate_tts": "So some of it is a function of the go to market push that weve had but also equally the acceleration in demand we see in specific areas such as automotive And Ill have Mark maybe give you a couple more examples to make it real Well it might be just better just to lay it out because its", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:01.837", "mode": "azero-full", "language": "en", "target": "en", "text": "So some of it is a function of the go to market push that we've had, but also equally the acceleration in demand we see in specific areas such as automotive. And I'll have Mark maybe give you a couple more examples to make it real. Well, it might be just better just to lay it out because it's", "text_tts": "just to lay it out because its", "translate": "So some of it is a function of the go to market push that we've had, but also equally the acceleration in demand we see in specific areas such as automotive. And I'll have Mark maybe give you a couple more examples to make it real. Well, it might be just better just to lay it out because it's", "translate_tts": "So some of it is a function of the go to market push that weve had but also equally the acceleration in demand we see in specific areas such as automotive And Ill have Mark maybe give you a couple more examples to make it real Well it might be just better just to lay it out because its", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:57.768", "mode": "azero-full", "language": "en", "target": "en", "text": "imagine these, but these are very strategic, very complex engagements with customers. So if we think about an EV or a battery test lab, you're talking about multiple racks of equipment for testing cells and modules and packs. There's battery cyclers, there's low voltage interfaces for communication, there's a chiller to cool the batteries. Then there's environmental chambers, there's safety aspects, fixturing software, project management, installation, site prepping, very, very, very complex business. And then the other thing that's really exciting for us is this gets us deeper into the customers' business. So that's a typical example of why it takes longer.", "text_tts": "", "translate": "imagine these, but these are very strategic, very complex engagements with customers. So if we think about an EV or a battery test lab, you're talking about multiple racks of equipment for testing cells and modules and packs. There's battery cyclers, there's low voltage interfaces for communication, there's a chiller to cool the batteries. Then there's environmental chambers, there's safety aspects, fixturing software, project management, installation, site prepping, very, very, very complex business. And then the other thing that's really exciting for us is this gets us deeper into the customers' business. So that's a typical example of why it takes longer.", "translate_tts": "imagine these but these are very strategic very complex engagements with customers So if we think about an EV or a battery test lab youre talking about multiple racks of equipment for testing cells and modules and packs Theres battery cyclers theres low voltage interfaces for communication theres a chiller to cool the batteries Then theres environmental chambers theres safety aspects fixturing software project management installation site prepping very very very complex business And then the other thing thats really exciting for us is this gets us deeper into the customers business So thats a typical example of why it takes longer", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:02.472", "mode": "azero-full", "language": "en", "target": "en", "text": "imagine these, but these are very strategic, very complex engagements with customers. So if we think about an EV or a battery test lab, you're talking about multiple racks of equipment for testing cells and modules and packs. There's battery cyclers, there's low voltage interfaces for communication, there's a chiller to cool the batteries. Then there's environmental chambers, there's safety aspects, fixturing software, project management, installation, site prepping, very, very, very complex business. And then the other thing that's really exciting for us is this gets us deeper into the customers' business. So that's a typical example of why it takes longer.", "text_tts": "", "translate": "imagine these, but these are very strategic, very complex engagements with customers. So if we think about an EV or a battery test lab, you're talking about multiple racks of equipment for testing cells and modules and packs. There's battery cyclers, there's low voltage interfaces for communication, there's a chiller to cool the batteries. Then there's environmental chambers, there's safety aspects, fixturing software, project management, installation, site prepping, very, very, very complex business. And then the other thing that's really exciting for us is this gets us deeper into the customers' business. So that's a typical example of why it takes longer.", "translate_tts": "imagine these but these are very strategic very complex engagements with customers So if we think about an EV or a battery test lab youre talking about multiple racks of equipment for testing cells and modules and packs Theres battery cyclers theres low voltage interfaces for communication theres a chiller to cool the batteries Then theres environmental chambers theres safety aspects fixturing software project management installation site prepping very very very complex business And then the other thing thats really exciting for us is this gets us deeper into the customers business So thats a typical example of why it takes longer", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:05.937", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for that. And then just on the fourth quarter guidance, I think the kind of implied", "text_tts": "lied", "translate": "Thank you for that. And then just on the fourth quarter guidance, I think the kind of implied", "translate_tts": "Thank you for that And then just on the fourth quarter guidance I think the kind of implied", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:07.057", "mode": "azero-full", "language": "en", "target": "en", "text": "ah", "text_tts": "ah", "translate": "ah", "translate_tts": "ah", "is_final": false, "emotion": "😔", "events": "🤮👂😮📯🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:10.556", "mode": "azero-full", "language": "en", "target": "en", "text": "imagine these, but these are very strategic, very complex engagements with customers. So if we think about an EV or a battery test lab, you're talking about multiple racks of equipment for testing cells and modules and packs. There's battery cyclers, there's low voltage interfaces for communication, there's a chiller to cool the batteries. Then there's environmental chambers, there's safety aspects, fixturing software, project management, installation, site prepping, very, very, very complex business. And then the other thing that's really exciting for us is this gets us deeper into the customers' business. So that's a typical example of why it takes longer.", "text_tts": "", "translate": "imagine these, but these are very strategic, very complex engagements with customers. So if we think about an EV or a battery test lab, you're talking about multiple racks of equipment for testing cells and modules and packs. There's battery cyclers, there's low voltage interfaces for communication, there's a chiller to cool the batteries. Then there's environmental chambers, there's safety aspects, fixturing software, project management, installation, site prepping, very, very, very complex business. And then the other thing that's really exciting for us is this gets us deeper into the customers' business. So that's a typical example of why it takes longer.", "translate_tts": "imagine these but these are very strategic very complex engagements with customers So if we think about an EV or a battery test lab youre talking about multiple racks of equipment for testing cells and modules and packs Theres battery cyclers theres low voltage interfaces for communication theres a chiller to cool the batteries Then theres environmental chambers theres safety aspects fixturing software project management installation site prepping very very very complex business And then the other thing thats really exciting for us is this gets us deeper into the customers business So thats a typical example of why it takes longer", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:10.870", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for that. And then just on the fourth quarter guidance, I think the kind of implied", "text_tts": "lied", "translate": "Thank you for that. And then just on the fourth quarter guidance, I think the kind of implied", "translate_tts": "Thank you for that And then just on the fourth quarter guidance I think the kind of implied", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:11.285", "mode": "azero-full", "language": "en", "target": "en", "text": "incremental margin is quite high? Is there something", "text_tts": "is quite high Is there something", "translate": "incremental margin is quite high? Is there something", "translate_tts": "incremental margin is quite high Is there something", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:11.735", "mode": "azero-full", "language": "en", "target": "en", "text": "ah", "text_tts": "ah", "translate": "ah", "translate_tts": "ah", "is_final": false, "emotion": "😔", "events": "🤮👂😮📯🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:16.035", "mode": "azero-full", "language": "en", "target": "en", "text": "incremental margin is quite high? Is there something", "text_tts": "is quite high Is there something", "translate": "incremental margin is quite high? Is there something", "translate_tts": "incremental margin is quite high Is there something", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:16.239", "mode": "azero-full", "language": "en", "target": "en", "text": "unusual about the margins in the fourth quarter this year?", "text_tts": "arter this year", "translate": "unusual about the margins in the fourth quarter this year?", "translate_tts": "unusual about the margins in the fourth quarter this year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:18.103", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for that. And then just on the fourth quarter guidance, I think the kind of implied", "text_tts": "lied", "translate": "Thank you for that. And then just on the fourth quarter guidance, I think the kind of implied", "translate_tts": "Thank you for that And then just on the fourth quarter guidance I think the kind of implied", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:18.287", "mode": "azero-full", "language": "en", "target": "en", "text": "ah", "text_tts": "ah", "translate": "ah", "translate_tts": "ah", "is_final": false, "emotion": "😔", "events": "🤮👂😮📯🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:20.763", "mode": "azero-full", "language": "en", "target": "en", "text": "unusual about the margins in the fourth quarter this year?", "text_tts": "arter this year", "translate": "unusual about the margins in the fourth quarter this year?", "translate_tts": "unusual about the margins in the fourth quarter this year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:21.977", "mode": "azero-full", "language": "en", "target": "en", "text": "incremental margin is quite high? Is there something", "text_tts": "is quite high Is there something", "translate": "incremental margin is quite high? Is there something", "translate_tts": "incremental margin is quite high Is there something", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:25.262", "mode": "azero-full", "language": "en", "target": "en", "text": "No. I mean, I think obviously as I've got the Q four numbers in front of me, we typically see", "text_tts": "of me we typically see", "translate": "No. I mean, I think obviously as I've got the Q four numbers in front of me, we typically see", "translate_tts": "No I mean I think obviously as Ive got the Q four numbers in front of me we typically see", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:26.145", "mode": "azero-full", "language": "en", "target": "en", "text": "unusual about the margins in the fourth quarter this year?", "text_tts": "arter this year", "translate": "unusual about the margins in the fourth quarter this year?", "translate_tts": "unusual about the margins in the fourth quarter this year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:30.104", "mode": "azero-full", "language": "en", "target": "en", "text": "No. I mean, I think obviously as I've got the Q four numbers in front of me, we typically see", "text_tts": "of me we typically see", "translate": "No. I mean, I think obviously as I've got the Q four numbers in front of me, we typically see", "translate_tts": "No I mean I think obviously as Ive got the Q four numbers in front of me we typically see", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:32.848", "mode": "azero-full", "language": "en", "target": "en", "text": "No. I mean, I think obviously as I've got the Q four numbers in front of me, we typically see", "text_tts": "of me we typically see", "translate": "No. I mean, I think obviously as I've got the Q four numbers in front of me, we typically see", "translate_tts": "No I mean I think obviously as Ive got the Q four numbers in front of me we typically see", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:39.430", "mode": "azero-full", "language": "en", "target": "en", "text": "some uptick in OpEx as we move from Q three to Q four, various factors, but I'd start with the fact that in Q three, significant portions of the population on summer holidays, spending less money as a result and as they come back here into the", "text_tts": "esult and as they come back here into the", "translate": "some uptick in OpEx as we move from Q three to Q four, various factors, but I'd start with the fact that in Q three, significant portions of the population on summer holidays, spending less money as a result and as they come back here into the", "translate_tts": "some uptick in OpEx as we move from Q three to Q four various factors but Id start with the fact that in Q three significant portions of the population on summer holidays spending less money as a result and as they come back here into the", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:44.204", "mode": "azero-full", "language": "en", "target": "en", "text": "some uptick in OpEx as we move from Q three to Q four, various factors, but I'd start with the fact that in Q three, significant portions of the population on summer holidays, spending less money as a result and as they come back here into the", "text_tts": "esult and as they come back here into the", "translate": "some uptick in OpEx as we move from Q three to Q four, various factors, but I'd start with the fact that in Q three, significant portions of the population on summer holidays, spending less money as a result and as they come back here into the", "translate_tts": "some uptick in OpEx as we move from Q three to Q four various factors but Id start with the fact that in Q three significant portions of the population on summer holidays spending less money as a result and as they come back here into the", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:47.851", "mode": "azero-full", "language": "en", "target": "en", "text": "some uptick in OpEx as we move from Q three to Q four, various factors, but I'd start with the fact that in Q three, significant portions of the population on summer holidays, spending less money as a result and as they come back here into the", "text_tts": "esult and as they come back here into the", "translate": "some uptick in OpEx as we move from Q three to Q four, various factors, but I'd start with the fact that in Q three, significant portions of the population on summer holidays, spending less money as a result and as they come back here into the", "translate_tts": "some uptick in OpEx as we move from Q three to Q four various factors but Id start with the fact that in Q three significant portions of the population on summer holidays spending less money as a result and as they come back here into the", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:51.519", "mode": "azero-full", "language": "en", "target": "en", "text": "quarter, we tend to see a pickup. We do expect a little bit of a sequential decline in gross margin, a lot of that driven by the implied volume reduction as well is kind of how we're getting to the numbers.", "text_tts": "getting to the numbers", "translate": "quarter, we tend to see a pickup. We do expect a little bit of a sequential decline in gross margin, a lot of that driven by the implied volume reduction as well is kind of how we're getting to the numbers.", "translate_tts": "quarter we tend to see a pickup We do expect a little bit of a sequential decline in gross margin a lot of that driven by the implied volume reduction as well is kind of how were getting to the numbers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:54.726", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Okay. Thank you very much.", "text_tts": "Thank you very much", "translate": "Got it. Okay. Thank you very much.", "translate_tts": "Got it Okay Thank you very much", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:56.247", "mode": "azero-full", "language": "en", "target": "en", "text": "quarter, we tend to see a pickup. We do expect a little bit of a sequential decline in gross margin, a lot of that driven by the implied volume reduction as well is kind of how we're getting to the numbers.", "text_tts": "getting to the numbers", "translate": "quarter, we tend to see a pickup. We do expect a little bit of a sequential decline in gross margin, a lot of that driven by the implied volume reduction as well is kind of how we're getting to the numbers.", "translate_tts": "quarter we tend to see a pickup We do expect a little bit of a sequential decline in gross margin a lot of that driven by the implied volume reduction as well is kind of how were getting to the numbers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:57.289", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:59.380", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Okay. Thank you very much.", "text_tts": "Thank you very much", "translate": "Got it. Okay. Thank you very much.", "translate_tts": "Got it Okay Thank you very much", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:59.993", "mode": "azero-full", "language": "en", "target": "en", "text": "quarter, we tend to see a pickup. We do expect a little bit of a sequential decline in gross margin, a lot of that driven by the implied volume reduction as well is kind of how we're getting to the numbers.", "text_tts": "getting to the numbers", "translate": "quarter, we tend to see a pickup. We do expect a little bit of a sequential decline in gross margin, a lot of that driven by the implied volume reduction as well is kind of how we're getting to the numbers.", "translate_tts": "quarter we tend to see a pickup We do expect a little bit of a sequential decline in gross margin a lot of that driven by the implied volume reduction as well is kind of how were getting to the numbers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:01.170", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Okay. Thank you very much.", "text_tts": "Thank you very much", "translate": "Got it. Okay. Thank you very much.", "translate_tts": "Got it Okay Thank you very much", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:01.665", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:01.965", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:06.437", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Matthew Nicknam with Deutsche Bank.", "text_tts": "is from Matthew Nicknam with Deutsche Bank", "translate": "Our next question is from Matthew Nicknam with Deutsche Bank.", "translate_tts": "Our next question is from Matthew Nicknam with Deutsche Bank", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:07.806", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open?", "text_tts": "Your line is now open", "translate": "Your line is now open?", "translate_tts": "Your line is now open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Ridley", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:10.898", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Matthew Nicknam with Deutsche Bank.", "text_tts": "is from Matthew Nicknam with Deutsche Bank", "translate": "Our next question is from Matthew Nicknam with Deutsche Bank.", "translate_tts": "Our next question is from Matthew Nicknam with Deutsche Bank", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:11.071", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Matthew Nicknam with Deutsche Bank.", "text_tts": "is from Matthew Nicknam with Deutsche Bank", "translate": "Our next question is from Matthew Nicknam with Deutsche Bank.", "translate_tts": "Our next question is from Matthew Nicknam with Deutsche Bank", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:12.442", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open?", "text_tts": "Your line is now open", "translate": "Your line is now open?", "translate_tts": "Your line is now open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:12.700", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open?", "text_tts": "Your line is now open", "translate": "Your line is now open?", "translate_tts": "Your line is now open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:19.760", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, thank you for taking the question. So A, I guess I want to just figure out, relative to the order level we're at now, I know it sounds like we're going to get a maybe lower than seasonal bump.", "text_tts": "e lower than seasonal bump", "translate": "Hey guys, thank you for taking the question. So A, I guess I want to just figure out, relative to the order level we're at now, I know it sounds like we're going to get a maybe lower than seasonal bump.", "translate_tts": "Hey guys thank you for taking the question So A I guess I want to just figure out relative to the order level were at now I know it sounds like were going to get a maybe lower than seasonal bump", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:23.426", "mode": "azero-full", "language": "en", "target": "en", "text": "in fiscal four Q, but it sounded as though this may persist", "text_tts": "gh this may persist", "translate": "in fiscal four Q, but it sounded as though this may persist", "translate_tts": "in fiscal four Q but it sounded as though this may persist", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:24.535", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, thank you for taking the question. So A, I guess I want to just figure out, relative to the order level we're at now, I know it sounds like we're going to get a maybe lower than seasonal bump.", "text_tts": "e lower than seasonal bump", "translate": "Hey guys, thank you for taking the question. So A, I guess I want to just figure out, relative to the order level we're at now, I know it sounds like we're going to get a maybe lower than seasonal bump.", "translate_tts": "Hey guys thank you for taking the question So A I guess I want to just figure out relative to the order level were at now I know it sounds like were going to get a maybe lower than seasonal bump", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:25.107", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, thank you for taking the question. So A, I guess I want to just figure out, relative to the order level we're at now, I know it sounds like we're going to get a maybe lower than seasonal bump.", "text_tts": "e lower than seasonal bump", "translate": "Hey guys, thank you for taking the question. So A, I guess I want to just figure out, relative to the order level we're at now, I know it sounds like we're going to get a maybe lower than seasonal bump.", "translate_tts": "Hey guys thank you for taking the question So A I guess I want to just figure out relative to the order level were at now I know it sounds like were going to get a maybe lower than seasonal bump", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:28.096", "mode": "azero-full", "language": "en", "target": "en", "text": "in fiscal four Q, but it sounded as though this may persist", "text_tts": "gh this may persist", "translate": "in fiscal four Q, but it sounded as though this may persist", "translate_tts": "in fiscal four Q but it sounded as though this may persist", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:28.347", "mode": "azero-full", "language": "en", "target": "en", "text": "in fiscal four Q, but it sounded as though this may persist", "text_tts": "gh this may persist", "translate": "in fiscal four Q, but it sounded as though this may persist", "translate_tts": "in fiscal four Q but it sounded as though this may persist", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:38.348", "mode": "azero-full", "language": "en", "target": "en", "text": "for a couple of quarters at least based on current visibility. And so what I'm wondering is if we sort of stay at this one point two five one point three billion range and we've worked through excess backlog is it and I don't want to jump the gun on fiscal", "text_tts": "range and weve worked through excess backlog is it and I dont want to jump the gun on fiscal", "translate": "for a couple of quarters at least based on current visibility. And so what I'm wondering is if we sort of stay at this one point two five one point three billion range and we've worked through excess backlog is it and I don't want to jump the gun on fiscal", "translate_tts": "for a couple of quarters at least based on current visibility And so what Im wondering is if we sort of stay at this one point two five one point three billion range and weve worked through excess backlog is it and I dont want to jump the gun on fiscal", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:42.219", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty four but what I'm effectively getting at is I don't think it's hard to see.", "text_tts": "is I dont think its hard to see", "translate": "twenty four but what I'm effectively getting at is I don't think it's hard to see.", "translate_tts": "twenty four but what Im effectively getting at is I dont think its hard to see", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:43.010", "mode": "azero-full", "language": "en", "target": "en", "text": "for a couple of quarters at least based on current visibility. And so what I'm wondering is if we sort of stay at this one point two five one point three billion range and we've worked through excess backlog is it and I don't want to jump the gun on fiscal", "text_tts": "range and weve worked through excess backlog is it and I dont want to jump the gun on fiscal", "translate": "for a couple of quarters at least based on current visibility. And so what I'm wondering is if we sort of stay at this one point two five one point three billion range and we've worked through excess backlog is it and I don't want to jump the gun on fiscal", "translate_tts": "for a couple of quarters at least based on current visibility And so what Im wondering is if we sort of stay at this one point two five one point three billion range and weve worked through excess backlog is it and I dont want to jump the gun on fiscal", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:44.667", "mode": "azero-full", "language": "en", "target": "en", "text": "for a couple of quarters at least based on current visibility. And so what I'm wondering is if we sort of stay at this one point two five one point three billion range and we've worked through excess backlog is it and I don't want to jump the gun on fiscal", "text_tts": "range and weve worked through excess backlog is it and I dont want to jump the gun on fiscal", "translate": "for a couple of quarters at least based on current visibility. And so what I'm wondering is if we sort of stay at this one point two five one point three billion range and we've worked through excess backlog is it and I don't want to jump the gun on fiscal", "translate_tts": "for a couple of quarters at least based on current visibility And so what Im wondering is if we sort of stay at this one point two five one point three billion range and weve worked through excess backlog is it and I dont want to jump the gun on fiscal", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:46.909", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty four but what I'm effectively getting at is I don't think it's hard to see.", "text_tts": "is I dont think its hard to see", "translate": "twenty four but what I'm effectively getting at is I don't think it's hard to see.", "translate_tts": "twenty four but what Im effectively getting at is I dont think its hard to see", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:48.656", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty four but what I'm effectively getting at is I don't think it's hard to see.", "text_tts": "is I dont think its hard to see", "translate": "twenty four but what I'm effectively getting at is I don't think it's hard to see.", "translate_tts": "twenty four but what Im effectively getting at is I dont think its hard to see", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:56.448", "mode": "azero-full", "language": "en", "target": "en", "text": "a pathway to maybe more negative or slightly negative growth next year. So I just want to make sure that if that maybe sounds reasonable. And then just maybe secondly, as we think about the EPS growth outlook, obviously,", "text_tts": "k obviously", "translate": "a pathway to maybe more negative or slightly negative growth next year. So I just want to make sure that if that maybe sounds reasonable. And then just maybe secondly, as we think about the EPS growth outlook, obviously,", "translate_tts": "a pathway to maybe more negative or slightly negative growth next year So I just want to make sure that if that maybe sounds reasonable And then just maybe secondly as we think about the EPS growth outlook obviously", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:59.250", "mode": "azero-full", "language": "en", "target": "en", "text": "You're facing a pretty sizable headwind, it seems like from", "text_tts": "sizable headwind it seems like from", "translate": "You're facing a pretty sizable headwind, it seems like from", "translate_tts": "Youre facing a pretty sizable headwind it seems like from", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:01.283", "mode": "azero-full", "language": "en", "target": "en", "text": "a pathway to maybe more negative or slightly negative growth next year. So I just want to make sure that if that maybe sounds reasonable. And then just maybe secondly, as we think about the EPS growth outlook, obviously,", "text_tts": "k obviously", "translate": "a pathway to maybe more negative or slightly negative growth next year. So I just want to make sure that if that maybe sounds reasonable. And then just maybe secondly, as we think about the EPS growth outlook, obviously,", "translate_tts": "a pathway to maybe more negative or slightly negative growth next year So I just want to make sure that if that maybe sounds reasonable And then just maybe secondly as we think about the EPS growth outlook obviously", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:03.916", "mode": "azero-full", "language": "en", "target": "en", "text": "You're facing a pretty sizable headwind, it seems like from", "text_tts": "sizable headwind it seems like from", "translate": "You're facing a pretty sizable headwind, it seems like from", "translate_tts": "Youre facing a pretty sizable headwind it seems like from", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:04.052", "mode": "azero-full", "language": "en", "target": "en", "text": "a pathway to maybe more negative or slightly negative growth next year. So I just want to make sure that if that maybe sounds reasonable. And then just maybe secondly, as we think about the EPS growth outlook, obviously,", "text_tts": "k obviously", "translate": "a pathway to maybe more negative or slightly negative growth next year. So I just want to make sure that if that maybe sounds reasonable. And then just maybe secondly, as we think about the EPS growth outlook, obviously,", "translate_tts": "a pathway to maybe more negative or slightly negative growth next year So I just want to make sure that if that maybe sounds reasonable And then just maybe secondly as we think about the EPS growth outlook obviously", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:06.671", "mode": "azero-full", "language": "en", "target": "en", "text": "You're facing a pretty sizable headwind, it seems like from", "text_tts": "sizable headwind it seems like from", "translate": "You're facing a pretty sizable headwind, it seems like from", "translate_tts": "Youre facing a pretty sizable headwind it seems like from", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:14.014", "mode": "azero-full", "language": "en", "target": "en", "text": "tax rate. And so I'm curious if there's any color you can add in terms of the margin structure and your ability to maybe effectively flex some of the margin", "text_tts": "of the margin", "translate": "tax rate. And so I'm curious if there's any color you can add in terms of the margin structure and your ability to maybe effectively flex some of the margin", "translate_tts": "tax rate And so Im curious if theres any color you can add in terms of the margin structure and your ability to maybe effectively flex some of the margin", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:18.189", "mode": "azero-full", "language": "en", "target": "en", "text": "Upside that you've showcased in the past around COVID in times of top line pressure.", "text_tts": "D in times of top line pressure", "translate": "Upside that you've showcased in the past around COVID in times of top line pressure.", "translate_tts": "Upside that youve showcased in the past around COVID in times of top line pressure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:18.357", "mode": "azero-full", "language": "en", "target": "en", "text": "tax rate. And so I'm curious if there's any color you can add in terms of the margin structure and your ability to maybe effectively flex some of the margin", "text_tts": "of the margin", "translate": "tax rate. And so I'm curious if there's any color you can add in terms of the margin structure and your ability to maybe effectively flex some of the margin", "translate_tts": "tax rate And so Im curious if theres any color you can add in terms of the margin structure and your ability to maybe effectively flex some of the margin", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:21.811", "mode": "azero-full", "language": "en", "target": "en", "text": "tax rate. And so I'm curious if there's any color you can add in terms of the margin structure and your ability to maybe effectively flex some of the margin", "text_tts": "of the margin", "translate": "tax rate. And so I'm curious if there's any color you can add in terms of the margin structure and your ability to maybe effectively flex some of the margin", "translate_tts": "tax rate And so Im curious if theres any color you can add in terms of the margin structure and your ability to maybe effectively flex some of the margin", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:22.260", "mode": "azero-full", "language": "en", "target": "en", "text": "So full long winded question, but any color you can provide would be helpful. Thanks.", "text_tts": "n provide would be helpful Thanks", "translate": "So full long winded question, but any color you can provide would be helpful. Thanks.", "translate_tts": "So full long winded question but any color you can provide would be helpful Thanks", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:22.817", "mode": "azero-full", "language": "en", "target": "en", "text": "Upside that you've showcased in the past around COVID in times of top line pressure.", "text_tts": "D in times of top line pressure", "translate": "Upside that you've showcased in the past around COVID in times of top line pressure.", "translate_tts": "Upside that youve showcased in the past around COVID in times of top line pressure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:25.469", "mode": "azero-full", "language": "en", "target": "en", "text": "Upside that you've showcased in the past around COVID in times of top line pressure.", "text_tts": "D in times of top line pressure", "translate": "Upside that you've showcased in the past around COVID in times of top line pressure.", "translate_tts": "Upside that youve showcased in the past around COVID in times of top line pressure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:26.914", "mode": "azero-full", "language": "en", "target": "en", "text": "So full long winded question, but any color you can provide would be helpful. Thanks.", "text_tts": "n provide would be helpful Thanks", "translate": "So full long winded question, but any color you can provide would be helpful. Thanks.", "translate_tts": "So full long winded question but any color you can provide would be helpful Thanks", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:28.535", "mode": "azero-full", "language": "en", "target": "en", "text": "So full long winded question, but any color you can provide would be helpful. Thanks.", "text_tts": "n provide would be helpful Thanks", "translate": "So full long winded question, but any color you can provide would be helpful. Thanks.", "translate_tts": "So full long winded question but any color you can provide would be helpful Thanks", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:37.322", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So obviously, we'll give you more color on FY twenty four here in three months. But obviously, we spent a fair amount of time thinking through it ourselves. And as you noted and as I've noted through the first three quarters of FY twenty three, we were", "text_tts": "three quarters of FY twenty three we were", "translate": "Yes. So obviously, we'll give you more color on FY twenty four here in three months. But obviously, we spent a fair amount of time thinking through it ourselves. And as you noted and as I've noted through the first three quarters of FY twenty three, we were", "translate_tts": "Yes So obviously well give you more color on FY twenty four here in three months But obviously we spent a fair amount of time thinking through it ourselves And as you noted and as Ive noted through the first three quarters of FY twenty three we were", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:42.201", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So obviously, we'll give you more color on FY twenty four here in three months. But obviously, we spent a fair amount of time thinking through it ourselves. And as you noted and as I've noted through the first three quarters of FY twenty three, we were", "text_tts": "three quarters of FY twenty three we were", "translate": "Yes. So obviously, we'll give you more color on FY twenty four here in three months. But obviously, we spent a fair amount of time thinking through it ourselves. And as you noted and as I've noted through the first three quarters of FY twenty three, we were", "translate_tts": "Yes So obviously well give you more color on FY twenty four here in three months But obviously we spent a fair amount of time thinking through it ourselves And as you noted and as Ive noted through the first three quarters of FY twenty three we were", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:43.763", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So obviously, we'll give you more color on FY twenty four here in three months. But obviously, we spent a fair amount of time thinking through it ourselves. And as you noted and as I've noted through the first three quarters of FY twenty three, we were", "text_tts": "three quarters of FY twenty three we were", "translate": "Yes. So obviously, we'll give you more color on FY twenty four here in three months. But obviously, we spent a fair amount of time thinking through it ourselves. And as you noted and as I've noted through the first three quarters of FY twenty three, we were", "translate_tts": "Yes So obviously well give you more color on FY twenty four here in three months But obviously we spent a fair amount of time thinking through it ourselves And as you noted and as Ive noted through the first three quarters of FY twenty three we were", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:51.779", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive revenue at a level that was significantly above the incoming order rate. As a result, we're going to have some difficult revenue comps as we enter twenty twenty four. As I'm thinking about the transition from Q four into Q one, at least right now I'm thinking", "text_tts": "rom Q four into Q one at least right now Im thinking", "translate": "to drive revenue at a level that was significantly above the incoming order rate. As a result, we're going to have some difficult revenue comps as we enter twenty twenty four. As I'm thinking about the transition from Q four into Q one, at least right now I'm thinking", "translate_tts": "to drive revenue at a level that was significantly above the incoming order rate As a result were going to have some difficult revenue comps as we enter twenty twenty four As Im thinking about the transition from Q four into Q one at least right now Im thinking", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:56.315", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive revenue at a level that was significantly above the incoming order rate. As a result, we're going to have some difficult revenue comps as we enter twenty twenty four. As I'm thinking about the transition from Q four into Q one, at least right now I'm thinking", "text_tts": "rom Q four into Q one at least right now Im thinking", "translate": "to drive revenue at a level that was significantly above the incoming order rate. As a result, we're going to have some difficult revenue comps as we enter twenty twenty four. As I'm thinking about the transition from Q four into Q one, at least right now I'm thinking", "translate_tts": "to drive revenue at a level that was significantly above the incoming order rate As a result were going to have some difficult revenue comps as we enter twenty twenty four As Im thinking about the transition from Q four into Q one at least right now Im thinking", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:57.200", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive revenue at a level that was significantly above the incoming order rate. As a result, we're going to have some difficult revenue comps as we enter twenty twenty four. As I'm thinking about the transition from Q four into Q one, at least right now I'm thinking", "text_tts": "rom Q four into Q one at least right now Im thinking", "translate": "to drive revenue at a level that was significantly above the incoming order rate. As a result, we're going to have some difficult revenue comps as we enter twenty twenty four. As I'm thinking about the transition from Q four into Q one, at least right now I'm thinking", "translate_tts": "to drive revenue at a level that was significantly above the incoming order rate As a result were going to have some difficult revenue comps as we enter twenty twenty four As Im thinking about the transition from Q four into Q one at least right now Im thinking", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:48:00.135", "mode": "azero-full", "language": "en", "target": "en", "text": "about kind of the typical seasonal decline that we would see on the revenue line as we move from one period to one period to the next.", "text_tts": "e from one period to one period to the next", "translate": "about kind of the typical seasonal decline that we would see on the revenue line as we move from one period to one period to the next.", "translate_tts": "about kind of the typical seasonal decline that we would see on the revenue line as we move from one period to one period to the next", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:04.956", "mode": "azero-full", "language": "en", "target": "en", "text": "about kind of the typical seasonal decline that we would see on the revenue line as we move from one period to one period to the next.", "text_tts": "e from one period to one period to the next", "translate": "about kind of the typical seasonal decline that we would see on the revenue line as we move from one period to one period to the next.", "translate_tts": "about kind of the typical seasonal decline that we would see on the revenue line as we move from one period to one period to the next", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:04.970", "mode": "azero-full", "language": "en", "target": "en", "text": "about kind of the typical seasonal decline that we would see on the revenue line as we move from one period to one period to the next.", "text_tts": "e from one period to one period to the next", "translate": "about kind of the typical seasonal decline that we would see on the revenue line as we move from one period to one period to the next.", "translate_tts": "about kind of the typical seasonal decline that we would see on the revenue line as we move from one period to one period to the next", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:10.783", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I think as we look forward beyond that right now, we don't see a catalyst right now that is going to drive a significant market recovery in the first half of the year, but I think we're looking", "text_tts": "but I think were looking", "translate": "And then I think as we look forward beyond that right now, we don't see a catalyst right now that is going to drive a significant market recovery in the first half of the year, but I think we're looking", "translate_tts": "And then I think as we look forward beyond that right now we dont see a catalyst right now that is going to drive a significant market recovery in the first half of the year but I think were looking", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:48:15.210", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I think as we look forward beyond that right now, we don't see a catalyst right now that is going to drive a significant market recovery in the first half of the year, but I think we're looking", "text_tts": "but I think were looking", "translate": "And then I think as we look forward beyond that right now, we don't see a catalyst right now that is going to drive a significant market recovery in the first half of the year, but I think we're looking", "translate_tts": "And then I think as we look forward beyond that right now we dont see a catalyst right now that is going to drive a significant market recovery in the first half of the year but I think were looking", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:48:15.468", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I think as we look forward beyond that right now, we don't see a catalyst right now that is going to drive a significant market recovery in the first half of the year, but I think we're looking", "text_tts": "but I think were looking", "translate": "And then I think as we look forward beyond that right now, we don't see a catalyst right now that is going to drive a significant market recovery in the first half of the year, but I think we're looking", "translate_tts": "And then I think as we look forward beyond that right now we dont see a catalyst right now that is going to drive a significant market recovery in the first half of the year but I think were looking", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:48:24.461", "mode": "azero-full", "language": "en", "target": "en", "text": "to a recovery in the second half of the year because as Satisha said, we believe that much of what's impacting our markets at this point is temporary in nature, right? Our commercial communications customers are going to work through their inventory challenges.", "text_tts": "to work through their inventory challenges", "translate": "to a recovery in the second half of the year because as Satisha said, we believe that much of what's impacting our markets at this point is temporary in nature, right? Our commercial communications customers are going to work through their inventory challenges.", "translate_tts": "to a recovery in the second half of the year because as Satisha said we believe that much of whats impacting our markets at this point is temporary in nature right Our commercial communications customers are going to work through their inventory challenges", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:29.046", "mode": "azero-full", "language": "en", "target": "en", "text": "to a recovery in the second half of the year because as Satisha said, we believe that much of what's impacting our markets at this point is temporary in nature, right? Our commercial communications customers are going to work through their inventory challenges.", "text_tts": "to work through their inventory challenges", "translate": "to a recovery in the second half of the year because as Satisha said, we believe that much of what's impacting our markets at this point is temporary in nature, right? Our commercial communications customers are going to work through their inventory challenges.", "translate_tts": "to a recovery in the second half of the year because as Satisha said we believe that much of whats impacting our markets at this point is temporary in nature right Our commercial communications customers are going to work through their inventory challenges", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:29.121", "mode": "azero-full", "language": "en", "target": "en", "text": "to a recovery in the second half of the year because as Satisha said, we believe that much of what's impacting our markets at this point is temporary in nature, right? Our commercial communications customers are going to work through their inventory challenges.", "text_tts": "to work through their inventory challenges", "translate": "to a recovery in the second half of the year because as Satisha said, we believe that much of what's impacting our markets at this point is temporary in nature, right? Our commercial communications customers are going to work through their inventory challenges.", "translate_tts": "to a recovery in the second half of the year because as Satisha said we believe that much of whats impacting our markets at this point is temporary in nature right Our commercial communications customers are going to work through their inventory challenges", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:38.935", "mode": "azero-full", "language": "en", "target": "en", "text": "the major investments that we're seeing in fab capacity, they've been delayed, but they're still moving forward. And that includes investments for the insurance of supply for two and three nanometer, silicon photonics, silicon carbide, all of that stuff is moving forward. And on the technology side,", "text_tts": "chnology side", "translate": "the major investments that we're seeing in fab capacity, they've been delayed, but they're still moving forward. And that includes investments for the insurance of supply for two and three nanometer, silicon photonics, silicon carbide, all of that stuff is moving forward. And on the technology side,", "translate_tts": "the major investments that were seeing in fab capacity theyve been delayed but theyre still moving forward And that includes investments for the insurance of supply for two and three nanometer silicon photonics silicon carbide all of that stuff is moving forward And on the technology side", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:43.265", "mode": "azero-full", "language": "en", "target": "en", "text": "the major investments that we're seeing in fab capacity, they've been delayed, but they're still moving forward. And that includes investments for the insurance of supply for two and three nanometer, silicon photonics, silicon carbide, all of that stuff is moving forward. And on the technology side,", "text_tts": "chnology side", "translate": "the major investments that we're seeing in fab capacity, they've been delayed, but they're still moving forward. And that includes investments for the insurance of supply for two and three nanometer, silicon photonics, silicon carbide, all of that stuff is moving forward. And on the technology side,", "translate_tts": "the major investments that were seeing in fab capacity theyve been delayed but theyre still moving forward And that includes investments for the insurance of supply for two and three nanometer silicon photonics silicon carbide all of that stuff is moving forward And on the technology side", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:43.445", "mode": "azero-full", "language": "en", "target": "en", "text": "the major investments that we're seeing in fab capacity, they've been delayed, but they're still moving forward. And that includes investments for the insurance of supply for two and three nanometer, silicon photonics, silicon carbide, all of that stuff is moving forward. And on the technology side,", "text_tts": "chnology side", "translate": "the major investments that we're seeing in fab capacity, they've been delayed, but they're still moving forward. And that includes investments for the insurance of supply for two and three nanometer, silicon photonics, silicon carbide, all of that stuff is moving forward. And on the technology side,", "translate_tts": "the major investments that were seeing in fab capacity theyve been delayed but theyre still moving forward And that includes investments for the insurance of supply for two and three nanometer silicon photonics silicon carbide all of that stuff is moving forward And on the technology side", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:15.775", "mode": "azero-full", "language": "en", "target": "en", "text": "R and D investments continue, right? We're going to see additional standards releases for five G, continued investments in sixty research, AI, quantum, AV, EV, all of that stuff is moving forward. With regard to our EPS outlook, again, tough revenue comps, but we're a disciplined organization with a flexible business model. You've seen that in the results that we published year to date. I think going forward, the challenge for us is to maintain balance, right? We're optimistic about the long term. We're going to continue with the investments that are going to enable us to fully participate in the recovery when it happens. While at the same time,", "text_tts": "same time", "translate": "R and D investments continue, right? We're going to see additional standards releases for five G, continued investments in sixty research, AI, quantum, AV, EV, all of that stuff is moving forward. With regard to our EPS outlook, again, tough revenue comps, but we're a disciplined organization with a flexible business model. You've seen that in the results that we published year to date. I think going forward, the challenge for us is to maintain balance, right? We're optimistic about the long term. We're going to continue with the investments that are going to enable us to fully participate in the recovery when it happens. While at the same time,", "translate_tts": "R and D investments continue right Were going to see additional standards releases for five G continued investments in sixty research AI quantum AV EV all of that stuff is moving forward With regard to our EPS outlook again tough revenue comps but were a disciplined organization with a flexible business model Youve seen that in the results that we published year to date I think going forward the challenge for us is to maintain balance right Were optimistic about the long term Were going to continue with the investments that are going to enable us to fully participate in the recovery when it happens While at the same time", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:20.411", "mode": "azero-full", "language": "en", "target": "en", "text": "R and D investments continue, right? We're going to see additional standards releases for five G, continued investments in sixty research, AI, quantum, AV, EV, all of that stuff is moving forward. With regard to our EPS outlook, again, tough revenue comps, but we're a disciplined organization with a flexible business model. You've seen that in the results that we published year to date. I think going forward, the challenge for us is to maintain balance, right? We're optimistic about the long term. We're going to continue with the investments that are going to enable us to fully participate in the recovery when it happens. While at the same time,", "text_tts": "same time", "translate": "R and D investments continue, right? We're going to see additional standards releases for five G, continued investments in sixty research, AI, quantum, AV, EV, all of that stuff is moving forward. With regard to our EPS outlook, again, tough revenue comps, but we're a disciplined organization with a flexible business model. You've seen that in the results that we published year to date. I think going forward, the challenge for us is to maintain balance, right? We're optimistic about the long term. We're going to continue with the investments that are going to enable us to fully participate in the recovery when it happens. While at the same time,", "translate_tts": "R and D investments continue right Were going to see additional standards releases for five G continued investments in sixty research AI quantum AV EV all of that stuff is moving forward With regard to our EPS outlook again tough revenue comps but were a disciplined organization with a flexible business model Youve seen that in the results that we published year to date I think going forward the challenge for us is to maintain balance right Were optimistic about the long term Were going to continue with the investments that are going to enable us to fully participate in the recovery when it happens While at the same time", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:20.452", "mode": "azero-full", "language": "en", "target": "en", "text": "R and D investments continue, right? We're going to see additional standards releases for five G, continued investments in sixty research, AI, quantum, AV, EV, all of that stuff is moving forward. With regard to our EPS outlook, again, tough revenue comps, but we're a disciplined organization with a flexible business model. You've seen that in the results that we published year to date. I think going forward, the challenge for us is to maintain balance, right? We're optimistic about the long term. We're going to continue with the investments that are going to enable us to fully participate in the recovery when it happens. While at the same time,", "text_tts": "same time", "translate": "R and D investments continue, right? We're going to see additional standards releases for five G, continued investments in sixty research, AI, quantum, AV, EV, all of that stuff is moving forward. With regard to our EPS outlook, again, tough revenue comps, but we're a disciplined organization with a flexible business model. You've seen that in the results that we published year to date. I think going forward, the challenge for us is to maintain balance, right? We're optimistic about the long term. We're going to continue with the investments that are going to enable us to fully participate in the recovery when it happens. While at the same time,", "translate_tts": "R and D investments continue right Were going to see additional standards releases for five G continued investments in sixty research AI quantum AV EV all of that stuff is moving forward With regard to our EPS outlook again tough revenue comps but were a disciplined organization with a flexible business model Youve seen that in the results that we published year to date I think going forward the challenge for us is to maintain balance right Were optimistic about the long term Were going to continue with the investments that are going to enable us to fully participate in the recovery when it happens While at the same time", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:25.079", "mode": "azero-full", "language": "en", "target": "en", "text": "relying on our discipline to drive EPS growth. We'll certainly work to offset whatever tax impacts we can. But as you noted, the tax impacts are significant.", "text_tts": "ax impacts are significant", "translate": "relying on our discipline to drive EPS growth. We'll certainly work to offset whatever tax impacts we can. But as you noted, the tax impacts are significant.", "translate_tts": "relying on our discipline to drive EPS growth Well certainly work to offset whatever tax impacts we can But as you noted the tax impacts are significant", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:29.671", "mode": "azero-full", "language": "en", "target": "en", "text": "relying on our discipline to drive EPS growth. We'll certainly work to offset whatever tax impacts we can. But as you noted, the tax impacts are significant.", "text_tts": "ax impacts are significant", "translate": "relying on our discipline to drive EPS growth. We'll certainly work to offset whatever tax impacts we can. But as you noted, the tax impacts are significant.", "translate_tts": "relying on our discipline to drive EPS growth Well certainly work to offset whatever tax impacts we can But as you noted the tax impacts are significant", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:29.772", "mode": "azero-full", "language": "en", "target": "en", "text": "relying on our discipline to drive EPS growth. We'll certainly work to offset whatever tax impacts we can. But as you noted, the tax impacts are significant.", "text_tts": "ax impacts are significant", "translate": "relying on our discipline to drive EPS growth. We'll certainly work to offset whatever tax impacts we can. But as you noted, the tax impacts are significant.", "translate_tts": "relying on our discipline to drive EPS growth Well certainly work to offset whatever tax impacts we can But as you noted the tax impacts are significant", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:30.201", "mode": "azero-full", "language": "en", "target": "en", "text": "I just want to also add that you've seen us.", "text_tts": "lso add that youve seen us", "translate": "I just want to also add that you've seen us.", "translate_tts": "I just want to also add that youve seen us", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:34.652", "mode": "azero-full", "language": "en", "target": "en", "text": "I just want to also add that you've seen us.", "text_tts": "lso add that youve seen us", "translate": "I just want to also add that you've seen us.", "translate_tts": "I just want to also add that youve seen us", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:34.785", "mode": "azero-full", "language": "en", "target": "en", "text": "I just want to also add that you've seen us.", "text_tts": "lso add that youve seen us", "translate": "I just want to also add that you've seen us.", "translate_tts": "I just want to also add that youve seen us", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:35.748", "mode": "azero-full", "language": "en", "target": "en", "text": "Matt, you've seen us stay disciplined and I think at the beginning of the year", "text_tts": "of the year", "translate": "Matt, you've seen us stay disciplined and I think at the beginning of the year", "translate_tts": "Matt youve seen us stay disciplined and I think at the beginning of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Delaney (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:40.208", "mode": "azero-full", "language": "en", "target": "en", "text": "Matt, you've seen us stay disciplined and I think at the beginning of the year", "text_tts": "of the year", "translate": "Matt, you've seen us stay disciplined and I think at the beginning of the year", "translate_tts": "Matt youve seen us stay disciplined and I think at the beginning of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:40.258", "mode": "azero-full", "language": "en", "target": "en", "text": "Matt, you've seen us stay disciplined and I think at the beginning of the year", "text_tts": "of the year", "translate": "Matt, you've seen us stay disciplined and I think at the beginning of the year", "translate_tts": "Matt youve seen us stay disciplined and I think at the beginning of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:43.186", "mode": "azero-full", "language": "en", "target": "en", "text": "I did reference that we would be accelerating some of the synergy work that we were starting to plan for anyway.", "text_tts": "", "translate": "I did reference that we would be accelerating some of the synergy work that we were starting to plan for anyway.", "translate_tts": "I did reference that we would be accelerating some of the synergy work that we were starting to plan for anyway", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:47.783", "mode": "azero-full", "language": "en", "target": "en", "text": "I did reference that we would be accelerating some of the synergy work that we were starting to plan for anyway.", "text_tts": "", "translate": "I did reference that we would be accelerating some of the synergy work that we were starting to plan for anyway.", "translate_tts": "I did reference that we would be accelerating some of the synergy work that we were starting to plan for anyway", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:47.788", "mode": "azero-full", "language": "en", "target": "en", "text": "I did reference that we would be accelerating some of the synergy work that we were starting to plan for anyway.", "text_tts": "", "translate": "I did reference that we would be accelerating some of the synergy work that we were starting to plan for anyway.", "translate_tts": "I did reference that we would be accelerating some of the synergy work that we were starting to plan for anyway", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:48.902", "mode": "azero-full", "language": "en", "target": "en", "text": "and we've executed on that very well. And you can see year to date, our OpEx has been flat.", "text_tts": "s been flat", "translate": "and we've executed on that very well. And you can see year to date, our OpEx has been flat.", "translate_tts": "and weve executed on that very well And you can see year to date our OpEx has been flat", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:53.496", "mode": "azero-full", "language": "en", "target": "en", "text": "and we've executed on that very well. And you can see year to date, our OpEx has been flat.", "text_tts": "s been flat", "translate": "and we've executed on that very well. And you can see year to date, our OpEx has been flat.", "translate_tts": "and weve executed on that very well And you can see year to date our OpEx has been flat", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:53.577", "mode": "azero-full", "language": "en", "target": "en", "text": "and we've executed on that very well. And you can see year to date, our OpEx has been flat.", "text_tts": "s been flat", "translate": "and we've executed on that very well. And you can see year to date, our OpEx has been flat.", "translate_tts": "and weve executed on that very well And you can see year to date our OpEx has been flat", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:03.408", "mode": "azero-full", "language": "en", "target": "en", "text": "even accounting for a lot of the inflation environment. So as we invest in these next generation technologies that have high customer validation and we know will position the company to outperform over the", "text_tts": "the company to outperform over the", "translate": "even accounting for a lot of the inflation environment. So as we invest in these next generation technologies that have high customer validation and we know will position the company to outperform over the", "translate_tts": "even accounting for a lot of the inflation environment So as we invest in these next generation technologies that have high customer validation and we know will position the company to outperform over the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:07.740", "mode": "azero-full", "language": "en", "target": "en", "text": "medium to long term, we're also remaining prudent and disciplined", "text_tts": "disciplined", "translate": "medium to long term, we're also remaining prudent and disciplined", "translate_tts": "medium to long term were also remaining prudent and disciplined", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:07.967", "mode": "azero-full", "language": "en", "target": "en", "text": "even accounting for a lot of the inflation environment. So as we invest in these next generation technologies that have high customer validation and we know will position the company to outperform over the", "text_tts": "the company to outperform over the", "translate": "even accounting for a lot of the inflation environment. So as we invest in these next generation technologies that have high customer validation and we know will position the company to outperform over the", "translate_tts": "even accounting for a lot of the inflation environment So as we invest in these next generation technologies that have high customer validation and we know will position the company to outperform over the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:08.015", "mode": "azero-full", "language": "en", "target": "en", "text": "even accounting for a lot of the inflation environment. So as we invest in these next generation technologies that have high customer validation and we know will position the company to outperform over the", "text_tts": "the company to outperform over the", "translate": "even accounting for a lot of the inflation environment. So as we invest in these next generation technologies that have high customer validation and we know will position the company to outperform over the", "translate_tts": "even accounting for a lot of the inflation environment So as we invest in these next generation technologies that have high customer validation and we know will position the company to outperform over the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:11.012", "mode": "azero-full", "language": "en", "target": "en", "text": "towards the macro situation in the short term?", "text_tts": "situation in the short term", "translate": "towards the macro situation in the short term?", "translate_tts": "towards the macro situation in the short term", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:12.036", "mode": "azero-full", "language": "en", "target": "en", "text": "medium to long term, we're also remaining prudent and disciplined", "text_tts": "disciplined", "translate": "medium to long term, we're also remaining prudent and disciplined", "translate_tts": "medium to long term were also remaining prudent and disciplined", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:12.305", "mode": "azero-full", "language": "en", "target": "en", "text": "medium to long term, we're also remaining prudent and disciplined", "text_tts": "disciplined", "translate": "medium to long term, we're also remaining prudent and disciplined", "translate_tts": "medium to long term were also remaining prudent and disciplined", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:15.473", "mode": "azero-full", "language": "en", "target": "en", "text": "towards the macro situation in the short term?", "text_tts": "situation in the short term", "translate": "towards the macro situation in the short term?", "translate_tts": "towards the macro situation in the short term", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:15.533", "mode": "azero-full", "language": "en", "target": "en", "text": "That's great. Thank you both.", "text_tts": "Thats great Thank you both", "translate": "That's great. Thank you both.", "translate_tts": "Thats great Thank you both", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:15.743", "mode": "azero-full", "language": "en", "target": "en", "text": "towards the macro situation in the short term?", "text_tts": "situation in the short term", "translate": "towards the macro situation in the short term?", "translate_tts": "towards the macro situation in the short term", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:19.809", "mode": "azero-full", "language": "en", "target": "en", "text": "That's great. Thank you both.", "text_tts": "Thats great Thank you both", "translate": "That's great. Thank you both.", "translate_tts": "Thats great Thank you both", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:20.051", "mode": "azero-full", "language": "en", "target": "en", "text": "That's great. Thank you both.", "text_tts": "Thats great Thank you both", "translate": "That's great. Thank you both.", "translate_tts": "Thats great Thank you both", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:25.089", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Matthew. Our next question is from Chris Snyder with UBS. Your line is now open.", "text_tts": "ris Snyder with UBS Your line is now open", "translate": "Thank you, Matthew. Our next question is from Chris Snyder with UBS. Your line is now open.", "translate_tts": "Thank you Matthew Our next question is from Chris Snyder with UBS Your line is now open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:29.411", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Matthew. Our next question is from Chris Snyder with UBS. Your line is now open.", "text_tts": "ris Snyder with UBS Your line is now open", "translate": "Thank you, Matthew. Our next question is from Chris Snyder with UBS. Your line is now open.", "translate_tts": "Thank you Matthew Our next question is from Chris Snyder with UBS Your line is now open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:29.642", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Matthew. Our next question is from Chris Snyder with UBS. Your line is now open.", "text_tts": "ris Snyder with UBS Your line is now open", "translate": "Thank you, Matthew. Our next question is from Chris Snyder with UBS. Your line is now open.", "translate_tts": "Thank you Matthew Our next question is from Chris Snyder with UBS Your line is now open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:41.092", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. So I very much appreciate that the softer orders and the backlog burn is leading to the softer sequential revenue from Q three to Q four. But I wanted to ask about the sequential margins. It seems like the guide puts", "text_tts": "s It seems like the guide puts", "translate": "Thank you. So I very much appreciate that the softer orders and the backlog burn is leading to the softer sequential revenue from Q three to Q four. But I wanted to ask about the sequential margins. It seems like the guide puts", "translate_tts": "Thank you So I very much appreciate that the softer orders and the backlog burn is leading to the softer sequential revenue from Q three to Q four But I wanted to ask about the sequential margins It seems like the guide puts", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:44.729", "mode": "azero-full", "language": "en", "target": "en", "text": "Actions may be in the mid twenty eighth, so down two hundred and fifty, three hundred.", "text_tts": "he mid twenty eighth so down two hundred and fifty three hundred", "translate": "Actions may be in the mid twenty eighth, so down two hundred and fifty, three hundred.", "translate_tts": "Actions may be in the mid twenty eighth so down two hundred and fifty three hundred", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:45.453", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. So I very much appreciate that the softer orders and the backlog burn is leading to the softer sequential revenue from Q three to Q four. But I wanted to ask about the sequential margins. It seems like the guide puts", "text_tts": "s It seems like the guide puts", "translate": "Thank you. So I very much appreciate that the softer orders and the backlog burn is leading to the softer sequential revenue from Q three to Q four. But I wanted to ask about the sequential margins. It seems like the guide puts", "translate_tts": "Thank you So I very much appreciate that the softer orders and the backlog burn is leading to the softer sequential revenue from Q three to Q four But I wanted to ask about the sequential margins It seems like the guide puts", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:45.943", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. So I very much appreciate that the softer orders and the backlog burn is leading to the softer sequential revenue from Q three to Q four. But I wanted to ask about the sequential margins. It seems like the guide puts", "text_tts": "s It seems like the guide puts", "translate": "Thank you. So I very much appreciate that the softer orders and the backlog burn is leading to the softer sequential revenue from Q three to Q four. But I wanted to ask about the sequential margins. It seems like the guide puts", "translate_tts": "Thank you So I very much appreciate that the softer orders and the backlog burn is leading to the softer sequential revenue from Q three to Q four But I wanted to ask about the sequential margins It seems like the guide puts", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:49.019", "mode": "azero-full", "language": "en", "target": "en", "text": "Actions may be in the mid twenty eighth, so down two hundred and fifty, three hundred.", "text_tts": "he mid twenty eighth so down two hundred and fifty three hundred", "translate": "Actions may be in the mid twenty eighth, so down two hundred and fifty, three hundred.", "translate_tts": "Actions may be in the mid twenty eighth so down two hundred and fifty three hundred", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:49.310", "mode": "azero-full", "language": "en", "target": "en", "text": "Actions may be in the mid twenty eighth, so down two hundred and fifty, three hundred.", "text_tts": "he mid twenty eighth so down two hundred and fifty three hundred", "translate": "Actions may be in the mid twenty eighth, so down two hundred and fifty, three hundred.", "translate_tts": "Actions may be in the mid twenty eighth so down two hundred and fifty three hundred", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:59.205", "mode": "azero-full", "language": "en", "target": "en", "text": "or so basis points year on year or sorry, sequentially. So I'm getting like an eighty percent sequential decremental, which seems very, very steep. Can you just maybe talk through why that margin falloff is so sharp sequentially?", "text_tts": "falloff is so sharp sequentially", "translate": "or so basis points year on year or sorry, sequentially. So I'm getting like an eighty percent sequential decremental, which seems very, very steep. Can you just maybe talk through why that margin falloff is so sharp sequentially?", "translate_tts": "or so basis points year on year or sorry sequentially So Im getting like an eighty percent sequential decremental which seems very very steep Can you just maybe talk through why that margin falloff is so sharp sequentially", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:03.174", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I mean, I I you know,", "text_tts": "Yeah I mean I I you know", "translate": "Yeah, I mean, I I you know,", "translate_tts": "Yeah I mean I I you know", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "e2f7fdfd-d5c4-4c4a-9155-f1a5e61c2398", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:03.516", "mode": "azero-full", "language": "en", "target": "en", "text": "or so basis points year on year or sorry, sequentially. So I'm getting like an eighty percent sequential decremental, which seems very, very steep. Can you just maybe talk through why that margin falloff is so sharp sequentially?", "text_tts": "falloff is so sharp sequentially", "translate": "or so basis points year on year or sorry, sequentially. So I'm getting like an eighty percent sequential decremental, which seems very, very steep. Can you just maybe talk through why that margin falloff is so sharp sequentially?", "translate_tts": "or so basis points year on year or sorry sequentially So Im getting like an eighty percent sequential decremental which seems very very steep Can you just maybe talk through why that margin falloff is so sharp sequentially", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:04.139", "mode": "azero-full", "language": "en", "target": "en", "text": "or so basis points year on year or sorry, sequentially. So I'm getting like an eighty percent sequential decremental, which seems very, very steep. Can you just maybe talk through why that margin falloff is so sharp sequentially?", "text_tts": "falloff is so sharp sequentially", "translate": "or so basis points year on year or sorry, sequentially. So I'm getting like an eighty percent sequential decremental, which seems very, very steep. Can you just maybe talk through why that margin falloff is so sharp sequentially?", "translate_tts": "or so basis points year on year or sorry sequentially So Im getting like an eighty percent sequential decremental which seems very very steep Can you just maybe talk through why that margin falloff is so sharp sequentially", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Mason (Baird Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:07.747", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I mean, I I you know.", "text_tts": "I I you know", "translate": "Yeah, I mean, I I you know.", "translate_tts": "Yeah I mean I I you know", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:08.041", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I mean, I I you know.", "text_tts": "I I you know", "translate": "Yeah, I mean, I I you know.", "translate_tts": "Yeah I mean I I you know", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:22.472", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm not showing it quite as strong on my as I'm looking at my page as you. So you might want to with more time, you might find it's not as steep as you're calculating at the moment. I think I've highlighted the factors we are expecting growth", "text_tts": "e expecting growth", "translate": "I'm not showing it quite as strong on my as I'm looking at my page as you. So you might want to with more time, you might find it's not as steep as you're calculating at the moment. I think I've highlighted the factors we are expecting growth", "translate_tts": "Im not showing it quite as strong on my as Im looking at my page as you So you might want to with more time you might find its not as steep as youre calculating at the moment I think Ive highlighted the factors we are expecting growth", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "surprise"} +{"timestamp": "2025-07-17 04:51:22.837", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm not showing it quite as strong on my as I'm looking at my page as you. So you might want to with more time, you might find it's not as steep as you're calculating at the moment. I think I've highlighted the factors we are expecting growth", "text_tts": "e expecting growth", "translate": "I'm not showing it quite as strong on my as I'm looking at my page as you. So you might want to with more time, you might find it's not as steep as you're calculating at the moment. I think I've highlighted the factors we are expecting growth", "translate_tts": "Im not showing it quite as strong on my as Im looking at my page as you So you might want to with more time you might find its not as steep as youre calculating at the moment I think Ive highlighted the factors we are expecting growth", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "surprise"} +{"timestamp": "2025-07-17 04:51:36.697", "mode": "azero-full", "language": "en", "target": "en", "text": "margins to be down sequentially Q three to Q four, again volume drop being a significant portion of that. We did have in our Q three numbers, we did have about three cents of kind of onetime effect spread across OpEx and gross margin", "text_tts": "ss OpEx and gross margin", "translate": "margins to be down sequentially Q three to Q four, again volume drop being a significant portion of that. We did have in our Q three numbers, we did have about three cents of kind of onetime effect spread across OpEx and gross margin", "translate_tts": "margins to be down sequentially Q three to Q four again volume drop being a significant portion of that We did have in our Q three numbers we did have about three cents of kind of onetime effect spread across OpEx and gross margin", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "surprise"} +{"timestamp": "2025-07-17 04:51:37.330", "mode": "azero-full", "language": "en", "target": "en", "text": "margins to be down sequentially Q three to Q four, again volume drop being a significant portion of that. We did have in our Q three numbers, we did have about three cents of kind of onetime effect spread across OpEx and gross margin", "text_tts": "ss OpEx and gross margin", "translate": "margins to be down sequentially Q three to Q four, again volume drop being a significant portion of that. We did have in our Q three numbers, we did have about three cents of kind of onetime effect spread across OpEx and gross margin", "translate_tts": "margins to be down sequentially Q three to Q four again volume drop being a significant portion of that We did have in our Q three numbers we did have about three cents of kind of onetime effect spread across OpEx and gross margin", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "surprise"} +{"timestamp": "2025-07-17 04:51:50.918", "mode": "azero-full", "language": "en", "target": "en", "text": "related to some favorable onetime impacts with our health care plans that's not expected to repeat. And then again, we're looking at typical sequential increases as OpEx as we in OpEx as we move from Q three to Q four.", "text_tts": "hree to Q four", "translate": "related to some favorable onetime impacts with our health care plans that's not expected to repeat. And then again, we're looking at typical sequential increases as OpEx as we in OpEx as we move from Q three to Q four.", "translate_tts": "related to some favorable onetime impacts with our health care plans thats not expected to repeat And then again were looking at typical sequential increases as OpEx as we in OpEx as we move from Q three to Q four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:51.146", "mode": "azero-full", "language": "en", "target": "en", "text": "related to some favorable onetime impacts with our health care plans that's not expected to repeat. And then again, we're looking at typical sequential increases as OpEx as we in OpEx as we move from Q three to Q four.", "text_tts": "hree to Q four", "translate": "related to some favorable onetime impacts with our health care plans that's not expected to repeat. And then again, we're looking at typical sequential increases as OpEx as we in OpEx as we move from Q three to Q four.", "translate_tts": "related to some favorable onetime impacts with our health care plans thats not expected to repeat And then again were looking at typical sequential increases as OpEx as we in OpEx as we move from Q three to Q four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:55.019", "mode": "azero-full", "language": "en", "target": "en", "text": "I appreciate that. Thank you. And then", "text_tts": "Thank you And then", "translate": "I appreciate that. Thank you. And then", "translate_tts": "I appreciate that Thank you And then", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:55.213", "mode": "azero-full", "language": "en", "target": "en", "text": "I appreciate that. Thank you. And then", "text_tts": "Thank you And then", "translate": "I appreciate that. Thank you. And then", "translate_tts": "I appreciate that Thank you And then", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:03.408", "mode": "azero-full", "language": "en", "target": "en", "text": "I appreciate the guide on the tax next year for the non GAAP fifteen to seventeen. I just wanted to I guess maybe a housekeeping one.", "text_tts": "uess maybe a housekeeping one", "translate": "I appreciate the guide on the tax next year for the non GAAP fifteen to seventeen. I just wanted to I guess maybe a housekeeping one.", "translate_tts": "I appreciate the guide on the tax next year for the non GAAP fifteen to seventeen I just wanted to I guess maybe a housekeeping one", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:04.103", "mode": "azero-full", "language": "en", "target": "en", "text": "I appreciate the guide on the tax next year for the non GAAP fifteen to seventeen. I just wanted to I guess maybe a housekeeping one.", "text_tts": "uess maybe a housekeeping one", "translate": "I appreciate the guide on the tax next year for the non GAAP fifteen to seventeen. I just wanted to I guess maybe a housekeeping one.", "translate_tts": "I appreciate the guide on the tax next year for the non GAAP fifteen to seventeen I just wanted to I guess maybe a housekeeping one", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:10.588", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there any change in the cash tax rate when we think about twenty four versus twenty three?", "text_tts": "ersus twenty three", "translate": "Is there any change in the cash tax rate when we think about twenty four versus twenty three?", "translate_tts": "Is there any change in the cash tax rate when we think about twenty four versus twenty three", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:11.025", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there any change in the cash tax rate when we think about twenty four versus twenty three?", "text_tts": "ersus twenty three", "translate": "Is there any change in the cash tax rate when we think about twenty four versus twenty three?", "translate_tts": "Is there any change in the cash tax rate when we think about twenty four versus twenty three", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:22.502", "mode": "azero-full", "language": "en", "target": "en", "text": "it's a little bit too early to tell. That's why I still have a range. I'll expect to tighten up that range on rate here in three months.", "text_tts": "e here in three months", "translate": "it's a little bit too early to tell. That's why I still have a range. I'll expect to tighten up that range on rate here in three months.", "translate_tts": "its a little bit too early to tell Thats why I still have a range Ill expect to tighten up that range on rate here in three months", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:22.780", "mode": "azero-full", "language": "en", "target": "en", "text": "it's a little bit too early to tell. That's why I still have a range. I'll expect to tighten up that range on rate here in three months.", "text_tts": "e here in three months", "translate": "it's a little bit too early to tell. That's why I still have a range. I'll expect to tighten up that range on rate here in three months.", "translate_tts": "its a little bit too early to tell Thats why I still have a range Ill expect to tighten up that range on rate here in three months", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:34.844", "mode": "azero-full", "language": "en", "target": "en", "text": "outside of even the things that I listed, one of the things that could impact cash taxes is this move towards a corporate all men tax, which will go into effect for us next fiscal year.", "text_tts": "", "translate": "outside of even the things that I listed, one of the things that could impact cash taxes is this move towards a corporate all men tax, which will go into effect for us next fiscal year.", "translate_tts": "outside of even the things that I listed one of the things that could impact cash taxes is this move towards a corporate all men tax which will go into effect for us next fiscal year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:35.347", "mode": "azero-full", "language": "en", "target": "en", "text": "outside of even the things that I listed, one of the things that could impact cash taxes is this move towards a corporate all men tax, which will go into effect for us next fiscal year.", "text_tts": "", "translate": "outside of even the things that I listed, one of the things that could impact cash taxes is this move towards a corporate all men tax, which will go into effect for us next fiscal year.", "translate_tts": "outside of even the things that I listed one of the things that could impact cash taxes is this move towards a corporate all men tax which will go into effect for us next fiscal year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:37.206", "mode": "azero-full", "language": "en", "target": "en", "text": "So right now,", "text_tts": "ht now", "translate": "So right now,", "translate_tts": "So right now", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:37.518", "mode": "azero-full", "language": "en", "target": "en", "text": "So right now,", "text_tts": "ht now", "translate": "So right now,", "translate_tts": "So right now", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:42.277", "mode": "azero-full", "language": "en", "target": "en", "text": "too early to tell. I'll make some comments in a quarter. I'll be better able to address that.", "text_tts": "n a quarter Ill be better able to address that", "translate": "too early to tell. I'll make some comments in a quarter. I'll be better able to address that.", "translate_tts": "too early to tell Ill make some comments in a quarter Ill be better able to address that", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:42.491", "mode": "azero-full", "language": "en", "target": "en", "text": "too early to tell. I'll make some comments in a quarter. I'll be better able to address that.", "text_tts": "n a quarter Ill be better able to address that", "translate": "too early to tell. I'll make some comments in a quarter. I'll be better able to address that.", "translate_tts": "too early to tell Ill make some comments in a quarter Ill be better able to address that", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:44.381", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:44.633", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:57.692", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Adam Thalhammer with Thompson Davis. Your line is now open.", "text_tts": "n Davis Your line is now open", "translate": "Our next question is from Adam Thalhammer with Thompson Davis. Your line is now open.", "translate_tts": "Our next question is from Adam Thalhammer with Thompson Davis Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:57.913", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Adam Thalhammer with Thompson Davis. Your line is now open.", "text_tts": "n Davis Your line is now open", "translate": "Our next question is from Adam Thalhammer with Thompson Davis. Your line is now open.", "translate_tts": "Our next question is from Adam Thalhammer with Thompson Davis Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:00.902", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good afternoon, guys.", "text_tts": "Hey good afternoon guys", "translate": "Hey, good afternoon, guys.", "translate_tts": "Hey good afternoon guys", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:01.232", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good afternoon, guys.", "text_tts": "Hey good afternoon guys", "translate": "Hey, good afternoon, guys.", "translate_tts": "Hey good afternoon guys", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:01.313", "mode": "azero-full", "language": "en", "target": "en", "text": "they", "text_tts": "they", "translate": "they", "translate_tts": "they", "is_final": false, "emotion": "😊", "events": "🤒🤧😮📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:01.595", "mode": "azero-full", "language": "en", "target": "en", "text": "they", "text_tts": "they", "translate": "they", "translate_tts": "they", "is_final": false, "emotion": "😊", "events": "🤒🤧😮📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:07.171", "mode": "azero-full", "language": "en", "target": "en", "text": "the revenue guidance for Q four of minus ten percent at the midpoint, do you see both", "text_tts": "nt at the midpoint do you see both", "translate": "the revenue guidance for Q four of minus ten percent at the midpoint, do you see both", "translate_tts": "the revenue guidance for Q four of minus ten percent at the midpoint do you see both", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:07.629", "mode": "azero-full", "language": "en", "target": "en", "text": "the revenue guidance for Q four of minus ten percent at the midpoint, do you see both", "text_tts": "nt at the midpoint do you see both", "translate": "the revenue guidance for Q four of minus ten percent at the midpoint, do you see both", "translate_tts": "the revenue guidance for Q four of minus ten percent at the midpoint do you see both", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:11.283", "mode": "azero-full", "language": "en", "target": "en", "text": "segments down. Can you just help us on how that plays out between the segments?", "text_tts": "plays out between the segments", "translate": "segments down. Can you just help us on how that plays out between the segments?", "translate_tts": "segments down Can you just help us on how that plays out between the segments", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:11.627", "mode": "azero-full", "language": "en", "target": "en", "text": "segments down. Can you just help us on how that plays out between the segments?", "text_tts": "plays out between the segments", "translate": "segments down. Can you just help us on how that plays out between the segments?", "translate_tts": "segments down Can you just help us on how that plays out between the segments", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:15.639", "mode": "azero-full", "language": "en", "target": "en", "text": "Just give me one second here.", "text_tts": "ne second here", "translate": "Just give me one second here.", "translate_tts": "Just give me one second here", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:15.983", "mode": "azero-full", "language": "en", "target": "en", "text": "Just give me one second here.", "text_tts": "ne second here", "translate": "Just give me one second here.", "translate_tts": "Just give me one second here", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:33.423", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. We certainly see I mean, we certainly see declines across both segments, which obviously for EISG, which has grown revenues pretty significantly through all through the first three quarters of the year, is a significant", "text_tts": "h the first three quarters of the year is a significant", "translate": "Yes. We certainly see I mean, we certainly see declines across both segments, which obviously for EISG, which has grown revenues pretty significantly through all through the first three quarters of the year, is a significant", "translate_tts": "Yes We certainly see I mean we certainly see declines across both segments which obviously for EISG which has grown revenues pretty significantly through all through the first three quarters of the year is a significant", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:53:33.638", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. We certainly see I mean, we certainly see declines across both segments, which obviously for EISG, which has grown revenues pretty significantly through all through the first three quarters of the year, is a significant", "text_tts": "h the first three quarters of the year is a significant", "translate": "Yes. We certainly see I mean, we certainly see declines across both segments, which obviously for EISG, which has grown revenues pretty significantly through all through the first three quarters of the year, is a significant", "translate_tts": "Yes We certainly see I mean we certainly see declines across both segments which obviously for EISG which has grown revenues pretty significantly through all through the first three quarters of the year is a significant", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:53:37.913", "mode": "azero-full", "language": "en", "target": "en", "text": "change, but we do see revenues down similar levels across both segments.", "text_tts": "across both segments", "translate": "change, but we do see revenues down similar levels across both segments.", "translate_tts": "change but we do see revenues down similar levels across both segments", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:53:37.954", "mode": "azero-full", "language": "en", "target": "en", "text": "change, but we do see revenues down similar levels across both segments.", "text_tts": "across both segments", "translate": "change, but we do see revenues down similar levels across both segments.", "translate_tts": "change but we do see revenues down similar levels across both segments", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:53:41.736", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, helpful. And then", "text_tts": "Okay helpful And then", "translate": "Okay, helpful. And then", "translate_tts": "Okay helpful And then", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:42.020", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, helpful. And then", "text_tts": "Okay helpful And then", "translate": "Okay, helpful. And then", "translate_tts": "Okay helpful And then", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:45.530", "mode": "azero-full", "language": "en", "target": "en", "text": "In Aerospace and Defense, can you talk at all about the outlook there? It's been", "text_tts": "about the outlook there Its been", "translate": "In Aerospace and Defense, can you talk at all about the outlook there? It's been", "translate_tts": "In Aerospace and Defense can you talk at all about the outlook there Its been", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:45.875", "mode": "azero-full", "language": "en", "target": "en", "text": "In Aerospace and Defense, can you talk at all about the outlook there? It's been", "text_tts": "about the outlook there Its been", "translate": "In Aerospace and Defense, can you talk at all about the outlook there? It's been", "translate_tts": "In Aerospace and Defense can you talk at all about the outlook there Its been", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:53.573", "mode": "azero-full", "language": "en", "target": "en", "text": "well timed acceleration offsetting some weakness in communications. Just wondering if the aerospace and defense can stay as strong.", "text_tts": "as strong", "translate": "well timed acceleration offsetting some weakness in communications. Just wondering if the aerospace and defense can stay as strong.", "translate_tts": "well timed acceleration offsetting some weakness in communications Just wondering if the aerospace and defense can stay as strong", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:54.501", "mode": "azero-full", "language": "en", "target": "en", "text": "well timed acceleration offsetting some weakness in communications. Just wondering if the aerospace and defense can stay as strong.", "text_tts": "as strong", "translate": "well timed acceleration offsetting some weakness in communications. Just wondering if the aerospace and defense can stay as strong.", "translate_tts": "well timed acceleration offsetting some weakness in communications Just wondering if the aerospace and defense can stay as strong", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:59.067", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I think the you look at the security environment around the world,", "text_tts": "ent around the world", "translate": "Yes, I think the you look at the security environment around the world,", "translate_tts": "Yes I think the you look at the security environment around the world", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:59.687", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I think the you look at the security environment around the world,", "text_tts": "ent around the world", "translate": "Yes, I think the you look at the security environment around the world,", "translate_tts": "Yes I think the you look at the security environment around the world", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:04.863", "mode": "azero-full", "language": "en", "target": "en", "text": "There is no doubt that the defense budgets are getting bipartisan priorities in the US.", "text_tts": "bipartisan priorities in the US", "translate": "There is no doubt that the defense budgets are getting bipartisan priorities in the US.", "translate_tts": "There is no doubt that the defense budgets are getting bipartisan priorities in the US", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:05.130", "mode": "azero-full", "language": "en", "target": "en", "text": "There is no doubt that the defense budgets are getting bipartisan priorities in the US.", "text_tts": "bipartisan priorities in the US", "translate": "There is no doubt that the defense budgets are getting bipartisan priorities in the US.", "translate_tts": "There is no doubt that the defense budgets are getting bipartisan priorities in the US", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:19.152", "mode": "azero-full", "language": "en", "target": "en", "text": "Look at Japan that's also put out doubling of defense spend in the next five years, Europe raising defense spend and security spend as well. So I think this is a business, as we've always said, harder to call on a quarterly basis, but very easy to look at the long term", "text_tts": "ll on a quarterly basis but very easy to look at the long term", "translate": "Look at Japan that's also put out doubling of defense spend in the next five years, Europe raising defense spend and security spend as well. So I think this is a business, as we've always said, harder to call on a quarterly basis, but very easy to look at the long term", "translate_tts": "Look at Japan thats also put out doubling of defense spend in the next five years Europe raising defense spend and security spend as well So I think this is a business as weve always said harder to call on a quarterly basis but very easy to look at the long term", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:19.363", "mode": "azero-full", "language": "en", "target": "en", "text": "Look at Japan that's also put out doubling of defense spend in the next five years, Europe raising defense spend and security spend as well. So I think this is a business, as we've always said, harder to call on a quarterly basis, but very easy to look at the long term", "text_tts": "ll on a quarterly basis but very easy to look at the long term", "translate": "Look at Japan that's also put out doubling of defense spend in the next five years, Europe raising defense spend and security spend as well. So I think this is a business, as we've always said, harder to call on a quarterly basis, but very easy to look at the long term", "translate_tts": "Look at Japan thats also put out doubling of defense spend in the next five years Europe raising defense spend and security spend as well So I think this is a business as weve always said harder to call on a quarterly basis but very easy to look at the long term", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:32.238", "mode": "azero-full", "language": "en", "target": "en", "text": "And our goal is to continue to outperform it. So yes, we expect Q four to be seasonally strong generally with the end of the year sort of budgets that come open.", "text_tts": "sort of budgets that come open", "translate": "And our goal is to continue to outperform it. So yes, we expect Q four to be seasonally strong generally with the end of the year sort of budgets that come open.", "translate_tts": "And our goal is to continue to outperform it So yes we expect Q four to be seasonally strong generally with the end of the year sort of budgets that come open", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:32.370", "mode": "azero-full", "language": "en", "target": "en", "text": "And our goal is to continue to outperform it. So yes, we expect Q four to be seasonally strong generally with the end of the year sort of budgets that come open.", "text_tts": "sort of budgets that come open", "translate": "And our goal is to continue to outperform it. So yes, we expect Q four to be seasonally strong generally with the end of the year sort of budgets that come open.", "translate_tts": "And our goal is to continue to outperform it So yes we expect Q four to be seasonally strong generally with the end of the year sort of budgets that come open", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:34.910", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:35.171", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:47.392", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Mita Marshall.", "text_tts": "is from Mita Marshall", "translate": "Our next question is from Mita Marshall.", "translate_tts": "Our next question is from Mita Marshall", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:47.787", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Mita Marshall.", "text_tts": "is from Mita Marshall", "translate": "Our next question is from Mita Marshall.", "translate_tts": "Our next question is from Mita Marshall", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:49.876", "mode": "azero-full", "language": "en", "target": "en", "text": "With Morgan Stanley, your line is now open.", "text_tts": "ley your line is now open", "translate": "With Morgan Stanley, your line is now open.", "translate_tts": "With Morgan Stanley your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:49.893", "mode": "azero-full", "language": "en", "target": "en", "text": "With Morgan Stanley, your line is now open.", "text_tts": "ley your line is now open", "translate": "With Morgan Stanley, your line is now open.", "translate_tts": "With Morgan Stanley your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:52.597", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks.", "text_tts": "Great Thanks", "translate": "Great. Thanks.", "translate_tts": "Great Thanks", "is_final": false, "emotion": "", "events": "😮📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:52.865", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks.", "text_tts": "Great Thanks", "translate": "Great. Thanks.", "translate_tts": "Great Thanks", "is_final": false, "emotion": "", "events": "😮📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:02.661", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe first question for me, you guys have talked about a lot of new kind of extension areas that you're seeing traction in, particularly on the AI side.", "text_tts": "icularly on the AI side", "translate": "Maybe first question for me, you guys have talked about a lot of new kind of extension areas that you're seeing traction in, particularly on the AI side.", "translate_tts": "Maybe first question for me you guys have talked about a lot of new kind of extension areas that youre seeing traction in particularly on the AI side", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:02.931", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe first question for me, you guys have talked about a lot of new kind of extension areas that you're seeing traction in, particularly on the AI side.", "text_tts": "icularly on the AI side", "translate": "Maybe first question for me, you guys have talked about a lot of new kind of extension areas that you're seeing traction in, particularly on the AI side.", "translate_tts": "Maybe first question for me you guys have talked about a lot of new kind of extension areas that youre seeing traction in particularly on the AI side", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mita Marshall (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:17.064", "mode": "azero-full", "language": "en", "target": "en", "text": "with the flat OpEx that you've noted, just wanted to get a sense of how you're making sure to kind of touch base with some of the new customers that might be entering into the space or how you're finding better leverage through channels.", "text_tts": "er leverage through channels", "translate": "with the flat OpEx that you've noted, just wanted to get a sense of how you're making sure to kind of touch base with some of the new customers that might be entering into the space or how you're finding better leverage through channels.", "translate_tts": "with the flat OpEx that youve noted just wanted to get a sense of how youre making sure to kind of touch base with some of the new customers that might be entering into the space or how youre finding better leverage through channels", "is_final": false, "emotion": "", "events": "👩📯📻👂💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:17.298", "mode": "azero-full", "language": "en", "target": "en", "text": "with the flat OpEx that you've noted, just wanted to get a sense of how you're making sure to kind of touch base with some of the new customers that might be entering into the space or how you're finding better leverage through channels.", "text_tts": "er leverage through channels", "translate": "with the flat OpEx that you've noted, just wanted to get a sense of how you're making sure to kind of touch base with some of the new customers that might be entering into the space or how you're finding better leverage through channels.", "translate_tts": "with the flat OpEx that youve noted just wanted to get a sense of how youre making sure to kind of touch base with some of the new customers that might be entering into the space or how youre finding better leverage through channels", "is_final": false, "emotion": "", "events": "👩📯📻👂💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:24.800", "mode": "azero-full", "language": "en", "target": "en", "text": "And as a second question, just as a reminder on the communications group, can you just kind of lay out what you would consider as", "text_tts": "t what you would consider as", "translate": "And as a second question, just as a reminder on the communications group, can you just kind of lay out what you would consider as", "translate_tts": "And as a second question just as a reminder on the communications group can you just kind of lay out what you would consider as", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:25.084", "mode": "azero-full", "language": "en", "target": "en", "text": "And as a second question, just as a reminder on the communications group, can you just kind of lay out what you would consider as", "text_tts": "t what you would consider as", "translate": "And as a second question, just as a reminder on the communications group, can you just kind of lay out what you would consider as", "translate_tts": "And as a second question just as a reminder on the communications group can you just kind of lay out what you would consider as", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:32.816", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of rough percentages of kind of maintenance standards, so four G or kind of existing five G versus kind of the next gen portfolio?", "text_tts": "the next gen portfolio", "translate": "kind of rough percentages of kind of maintenance standards, so four G or kind of existing five G versus kind of the next gen portfolio?", "translate_tts": "kind of rough percentages of kind of maintenance standards so four G or kind of existing five G versus kind of the next gen portfolio", "is_final": false, "emotion": "", "events": "👩📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:33.798", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of rough percentages of kind of maintenance standards, so four G or kind of existing five G versus kind of the next gen portfolio?", "text_tts": "the next gen portfolio", "translate": "kind of rough percentages of kind of maintenance standards, so four G or kind of existing five G versus kind of the next gen portfolio?", "translate_tts": "kind of rough percentages of kind of maintenance standards so four G or kind of existing five G versus kind of the next gen portfolio", "is_final": false, "emotion": "", "events": "👩📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:44.536", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I would say we're preserving our R and D investments so we can outperform the market, continue to outperform the market as it rebounds in the medium term to long term, which we fully expect it to", "text_tts": "ich we fully expect it to", "translate": "Yes, I would say we're preserving our R and D investments so we can outperform the market, continue to outperform the market as it rebounds in the medium term to long term, which we fully expect it to", "translate_tts": "Yes I would say were preserving our R and D investments so we can outperform the market continue to outperform the market as it rebounds in the medium term to long term which we fully expect it to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:44.812", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I would say we're preserving our R and D investments so we can outperform the market, continue to outperform the market as it rebounds in the medium term to long term, which we fully expect it to", "text_tts": "ich we fully expect it to", "translate": "Yes, I would say we're preserving our R and D investments so we can outperform the market, continue to outperform the market as it rebounds in the medium term to long term, which we fully expect it to", "translate_tts": "Yes I would say were preserving our R and D investments so we can outperform the market continue to outperform the market as it rebounds in the medium term to long term which we fully expect it to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:48.029", "mode": "azero-full", "language": "en", "target": "en", "text": "With regard to AI, a lot of our customers", "text_tts": "a lot of our customers", "translate": "With regard to AI, a lot of our customers", "translate_tts": "With regard to AI a lot of our customers", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:48.395", "mode": "azero-full", "language": "en", "target": "en", "text": "With regard to AI, a lot of our customers", "text_tts": "a lot of our customers", "translate": "With regard to AI, a lot of our customers", "translate_tts": "With regard to AI a lot of our customers", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:02.542", "mode": "azero-full", "language": "en", "target": "en", "text": "are launching AI projects in their own way, whether it's in silicon or in the networking side. And so there is a considerable channel leverage there for AI. Clearly, the move to eight hundred gig ethernet that I referenced with higher", "text_tts": "referenced with higher", "translate": "are launching AI projects in their own way, whether it's in silicon or in the networking side. And so there is a considerable channel leverage there for AI. Clearly, the move to eight hundred gig ethernet that I referenced with higher", "translate_tts": "are launching AI projects in their own way whether its in silicon or in the networking side And so there is a considerable channel leverage there for AI Clearly the move to eight hundred gig ethernet that I referenced with higher", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:02.687", "mode": "azero-full", "language": "en", "target": "en", "text": "are launching AI projects in their own way, whether it's in silicon or in the networking side. And so there is a considerable channel leverage there for AI. Clearly, the move to eight hundred gig ethernet that I referenced with higher", "text_tts": "referenced with higher", "translate": "are launching AI projects in their own way, whether it's in silicon or in the networking side. And so there is a considerable channel leverage there for AI. Clearly, the move to eight hundred gig ethernet that I referenced with higher", "translate_tts": "are launching AI projects in their own way whether its in silicon or in the networking side And so there is a considerable channel leverage there for AI Clearly the move to eight hundred gig ethernet that I referenced with higher", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:05.497", "mode": "azero-full", "language": "en", "target": "en", "text": "phase capacity, higher bandwidths, lower power per bit", "text_tts": "igher bandwidths lower power per bit", "translate": "phase capacity, higher bandwidths, lower power per bit", "translate_tts": "phase capacity higher bandwidths lower power per bit", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:05.973", "mode": "azero-full", "language": "en", "target": "en", "text": "phase capacity, higher bandwidths, lower power per bit", "text_tts": "igher bandwidths lower power per bit", "translate": "phase capacity, higher bandwidths, lower power per bit", "translate_tts": "phase capacity higher bandwidths lower power per bit", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:13.966", "mode": "azero-full", "language": "en", "target": "en", "text": "all of this are plays to our strength, and our leadership there is helping us pick up some orders and set ourselves up as", "text_tts": "some orders and set ourselves up as", "translate": "all of this are plays to our strength, and our leadership there is helping us pick up some orders and set ourselves up as", "translate_tts": "all of this are plays to our strength and our leadership there is helping us pick up some orders and set ourselves up as", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:14.138", "mode": "azero-full", "language": "en", "target": "en", "text": "all of this are plays to our strength, and our leadership there is helping us pick up some orders and set ourselves up as", "text_tts": "some orders and set ourselves up as", "translate": "all of this are plays to our strength, and our leadership there is helping us pick up some orders and set ourselves up as", "translate_tts": "all of this are plays to our strength and our leadership there is helping us pick up some orders and set ourselves up as", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:16.931", "mode": "azero-full", "language": "en", "target": "en", "text": "as this business scales, that we expect it to", "text_tts": "scales that we expect it to", "translate": "as this business scales, that we expect it to", "translate_tts": "as this business scales that we expect it to", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:17.109", "mode": "azero-full", "language": "en", "target": "en", "text": "as this business scales, that we expect it to", "text_tts": "scales that we expect it to", "translate": "as this business scales, that we expect it to", "translate_tts": "as this business scales that we expect it to", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:18.713", "mode": "azero-full", "language": "en", "target": "en", "text": "With regard to the comms segment,", "text_tts": "comms segment", "translate": "With regard to the comms segment,", "translate_tts": "With regard to the comms segment", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:19.017", "mode": "azero-full", "language": "en", "target": "en", "text": "With regard to the comms segment,", "text_tts": "comms segment", "translate": "With regard to the comms segment,", "translate_tts": "With regard to the comms segment", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:21.289", "mode": "azero-full", "language": "en", "target": "en", "text": "and commercial communications,", "text_tts": "ns", "translate": "and commercial communications,", "translate_tts": "and commercial communications", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:21.572", "mode": "azero-full", "language": "en", "target": "en", "text": "and commercial communications,", "text_tts": "ns", "translate": "and commercial communications,", "translate_tts": "and commercial communications", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:28.666", "mode": "azero-full", "language": "en", "target": "en", "text": "three dynamics, right? I would say deployments are continuing to scale. Second, globally and as that scales,", "text_tts": "globally and as that scales", "translate": "three dynamics, right? I would say deployments are continuing to scale. Second, globally and as that scales,", "translate_tts": "three dynamics right I would say deployments are continuing to scale Second globally and as that scales", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:28.920", "mode": "azero-full", "language": "en", "target": "en", "text": "three dynamics, right? I would say deployments are continuing to scale. Second, globally and as that scales,", "text_tts": "globally and as that scales", "translate": "three dynamics, right? I would say deployments are continuing to scale. Second, globally and as that scales,", "translate_tts": "three dynamics right I would say deployments are continuing to scale Second globally and as that scales", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:35.393", "mode": "azero-full", "language": "en", "target": "en", "text": "the business there grows. Second one, it's really the standards progression. I would think of really seventeen new use cases.", "text_tts": "y seventeen new use cases", "translate": "the business there grows. Second one, it's really the standards progression. I would think of really seventeen new use cases.", "translate_tts": "the business there grows Second one its really the standards progression I would think of really seventeen new use cases", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:35.658", "mode": "azero-full", "language": "en", "target": "en", "text": "the business there grows. Second one, it's really the standards progression. I would think of really seventeen new use cases.", "text_tts": "y seventeen new use cases", "translate": "the business there grows. Second one, it's really the standards progression. I would think of really seventeen new use cases.", "translate_tts": "the business there grows Second one its really the standards progression I would think of really seventeen new use cases", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:49.635", "mode": "azero-full", "language": "en", "target": "en", "text": "are driving customer need. And then the research activities around the world around call it beyond five G, because it's too easy to too early to call it six G yet because this isn't the standard. But beyond five G, that exploration is", "text_tts": "t the standard But beyond five G that exploration is", "translate": "are driving customer need. And then the research activities around the world around call it beyond five G, because it's too easy to too early to call it six G yet because this isn't the standard. But beyond five G, that exploration is", "translate_tts": "are driving customer need And then the research activities around the world around call it beyond five G because its too easy to too early to call it six G yet because this isnt the standard But beyond five G that exploration is", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:49.897", "mode": "azero-full", "language": "en", "target": "en", "text": "are driving customer need. And then the research activities around the world around call it beyond five G, because it's too easy to too early to call it six G yet because this isn't the standard. But beyond five G, that exploration is", "text_tts": "t the standard But beyond five G that exploration is", "translate": "are driving customer need. And then the research activities around the world around call it beyond five G, because it's too easy to too early to call it six G yet because this isn't the standard. But beyond five G, that exploration is", "translate_tts": "are driving customer need And then the research activities around the world around call it beyond five G because its too easy to too early to call it six G yet because this isnt the standard But beyond five G that exploration is", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:54.640", "mode": "azero-full", "language": "en", "target": "en", "text": "proliferating, and I think it fits our strategy to address the R and B customer.", "text_tts": "to address the R and B customer", "translate": "proliferating, and I think it fits our strategy to address the R and B customer.", "translate_tts": "proliferating and I think it fits our strategy to address the R and B customer", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:54.904", "mode": "azero-full", "language": "en", "target": "en", "text": "proliferating, and I think it fits our strategy to address the R and B customer.", "text_tts": "to address the R and B customer", "translate": "proliferating, and I think it fits our strategy to address the R and B customer.", "translate_tts": "proliferating and I think it fits our strategy to address the R and B customer", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:07.804", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Mark Delaney with Goldman Sachs. Your line is now open.", "text_tts": "Sachs Your line is now open", "translate": "Our next question is from Mark Delaney with Goldman Sachs. Your line is now open.", "translate_tts": "Our next question is from Mark Delaney with Goldman Sachs Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:08.086", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Mark Delaney with Goldman Sachs. Your line is now open.", "text_tts": "Sachs Your line is now open", "translate": "Our next question is from Mark Delaney with Goldman Sachs. Your line is now open.", "translate_tts": "Our next question is from Mark Delaney with Goldman Sachs Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:24.642", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you for taking the questions. A follow up question as it relates to eight hundred G Ethernet and some of the AI activity you're seeing. You mentioned some orders already on that front, but you described it as still in the relative", "text_tts": "ont but you described it as still in the relative", "translate": "Yes, thank you for taking the questions. A follow up question as it relates to eight hundred G Ethernet and some of the AI activity you're seeing. You mentioned some orders already on that front, but you described it as still in the relative", "translate_tts": "Yes thank you for taking the questions A follow up question as it relates to eight hundred G Ethernet and some of the AI activity youre seeing You mentioned some orders already on that front but you described it as still in the relative", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:25.120", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you for taking the questions. A follow up question as it relates to eight hundred G Ethernet and some of the AI activity you're seeing. You mentioned some orders already on that front, but you described it as still in the relative", "text_tts": "ont but you described it as still in the relative", "translate": "Yes, thank you for taking the questions. A follow up question as it relates to eight hundred G Ethernet and some of the AI activity you're seeing. You mentioned some orders already on that front, but you described it as still in the relative", "translate_tts": "Yes thank you for taking the questions A follow up question as it relates to eight hundred G Ethernet and some of the AI activity youre seeing You mentioned some orders already on that front but you described it as still in the relative", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:34.336", "mode": "azero-full", "language": "en", "target": "en", "text": "relatively early phases. Do you have a sense of when eight hundred G orders related to AI or other reasons for eight hundred G may become more meaningful?", "text_tts": "asons for eight hundred G may become more meaningful", "translate": "relatively early phases. Do you have a sense of when eight hundred G orders related to AI or other reasons for eight hundred G may become more meaningful?", "translate_tts": "relatively early phases Do you have a sense of when eight hundred G orders related to AI or other reasons for eight hundred G may become more meaningful", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:34.690", "mode": "azero-full", "language": "en", "target": "en", "text": "relatively early phases. Do you have a sense of when eight hundred G orders related to AI or other reasons for eight hundred G may become more meaningful?", "text_tts": "asons for eight hundred G may become more meaningful", "translate": "relatively early phases. Do you have a sense of when eight hundred G orders related to AI or other reasons for eight hundred G may become more meaningful?", "translate_tts": "relatively early phases Do you have a sense of when eight hundred G orders related to AI or other reasons for eight hundred G may become more meaningful", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:46.433", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it's hard to put a timing there, but we've seen this sort of overlapping waves of technology really be the basis of our strategy, Mark. And having that", "text_tts": "f our strategy Mark And having that", "translate": "I think it's hard to put a timing there, but we've seen this sort of overlapping waves of technology really be the basis of our strategy, Mark. And having that", "translate_tts": "I think its hard to put a timing there but weve seen this sort of overlapping waves of technology really be the basis of our strategy Mark And having that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:46.811", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it's hard to put a timing there, but we've seen this sort of overlapping waves of technology really be the basis of our strategy, Mark. And having that", "text_tts": "f our strategy Mark And having that", "translate": "I think it's hard to put a timing there, but we've seen this sort of overlapping waves of technology really be the basis of our strategy, Mark. And having that", "translate_tts": "I think its hard to put a timing there but weve seen this sort of overlapping waves of technology really be the basis of our strategy Mark And having that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:00.802", "mode": "azero-full", "language": "en", "target": "en", "text": "exposure to both wireless and wireline is a core strength for the company, and we're seeing that play out even today, the diversity of applications that we pursue. I would say that the eight hundred gig Ethernet abilities, ability to be", "text_tts": "ight hundred gig Ethernet abilities ability to be", "translate": "exposure to both wireless and wireline is a core strength for the company, and we're seeing that play out even today, the diversity of applications that we pursue. I would say that the eight hundred gig Ethernet abilities, ability to be", "translate_tts": "exposure to both wireless and wireline is a core strength for the company and were seeing that play out even today the diversity of applications that we pursue I would say that the eight hundred gig Ethernet abilities ability to be", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:01.171", "mode": "azero-full", "language": "en", "target": "en", "text": "exposure to both wireless and wireline is a core strength for the company, and we're seeing that play out even today, the diversity of applications that we pursue. I would say that the eight hundred gig Ethernet abilities, ability to be", "text_tts": "ight hundred gig Ethernet abilities ability to be", "translate": "exposure to both wireless and wireline is a core strength for the company, and we're seeing that play out even today, the diversity of applications that we pursue. I would say that the eight hundred gig Ethernet abilities, ability to be", "translate_tts": "exposure to both wireless and wireline is a core strength for the company and were seeing that play out even today the diversity of applications that we pursue I would say that the eight hundred gig Ethernet abilities ability to be", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:14.901", "mode": "azero-full", "language": "en", "target": "en", "text": "market, have that capability is definitely helping us now win some early engagements, which should set us up well as that industry scales. As the hyperscalers are coming out of the economic situations in their business,", "text_tts": "their business", "translate": "market, have that capability is definitely helping us now win some early engagements, which should set us up well as that industry scales. As the hyperscalers are coming out of the economic situations in their business,", "translate_tts": "market have that capability is definitely helping us now win some early engagements which should set us up well as that industry scales As the hyperscalers are coming out of the economic situations in their business", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:15.201", "mode": "azero-full", "language": "en", "target": "en", "text": "market, have that capability is definitely helping us now win some early engagements, which should set us up well as that industry scales. As the hyperscalers are coming out of the economic situations in their business,", "text_tts": "their business", "translate": "market, have that capability is definitely helping us now win some early engagements, which should set us up well as that industry scales. As the hyperscalers are coming out of the economic situations in their business,", "translate_tts": "market have that capability is definitely helping us now win some early engagements which should set us up well as that industry scales As the hyperscalers are coming out of the economic situations in their business", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:22.215", "mode": "azero-full", "language": "en", "target": "en", "text": "And as they're starting to upgrade, they are looking at eight hundred gig Ethernet for some of those technical reasons I just mentioned.", "text_tts": "f those technical reasons I just mentioned", "translate": "And as they're starting to upgrade, they are looking at eight hundred gig Ethernet for some of those technical reasons I just mentioned.", "translate_tts": "And as theyre starting to upgrade they are looking at eight hundred gig Ethernet for some of those technical reasons I just mentioned", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:22.573", "mode": "azero-full", "language": "en", "target": "en", "text": "And as they're starting to upgrade, they are looking at eight hundred gig Ethernet for some of those technical reasons I just mentioned.", "text_tts": "f those technical reasons I just mentioned", "translate": "And as they're starting to upgrade, they are looking at eight hundred gig Ethernet for some of those technical reasons I just mentioned.", "translate_tts": "And as theyre starting to upgrade they are looking at eight hundred gig Ethernet for some of those technical reasons I just mentioned", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:39.810", "mode": "azero-full", "language": "en", "target": "en", "text": "That's helpful. And then on the ESI acquisition, you made some comments already that were helpful, including the gross margin accretion. I apologize if I missed this, but can you talk a little bit more in terms of what it may mean in terms of the", "text_tts": "y mean in terms of the", "translate": "That's helpful. And then on the ESI acquisition, you made some comments already that were helpful, including the gross margin accretion. I apologize if I missed this, but can you talk a little bit more in terms of what it may mean in terms of the", "translate_tts": "Thats helpful And then on the ESI acquisition you made some comments already that were helpful including the gross margin accretion I apologize if I missed this but can you talk a little bit more in terms of what it may mean in terms of the", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:40.161", "mode": "azero-full", "language": "en", "target": "en", "text": "That's helpful. And then on the ESI acquisition, you made some comments already that were helpful, including the gross margin accretion. I apologize if I missed this, but can you talk a little bit more in terms of what it may mean in terms of the", "text_tts": "y mean in terms of the", "translate": "That's helpful. And then on the ESI acquisition, you made some comments already that were helpful, including the gross margin accretion. I apologize if I missed this, but can you talk a little bit more in terms of what it may mean in terms of the", "translate_tts": "Thats helpful And then on the ESI acquisition you made some comments already that were helpful including the gross margin accretion I apologize if I missed this but can you talk a little bit more in terms of what it may mean in terms of the", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:45.960", "mode": "azero-full", "language": "en", "target": "en", "text": "EPS contribution when that's integrated and how you see that progressing over time? Thank you.", "text_tts": "see that progressing over time Thank you", "translate": "EPS contribution when that's integrated and how you see that progressing over time? Thank you.", "translate_tts": "EPS contribution when thats integrated and how you see that progressing over time Thank you", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:46.248", "mode": "azero-full", "language": "en", "target": "en", "text": "EPS contribution when that's integrated and how you see that progressing over time? Thank you.", "text_tts": "see that progressing over time Thank you", "translate": "EPS contribution when that's integrated and how you see that progressing over time? Thank you.", "translate_tts": "EPS contribution when thats integrated and how you see that progressing over time Thank you", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:02.399", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So obviously this is Neil. We do expect that this is there's some complexities of doing a public deal in France. It could take us a little bit longer than typical to get the deal fully closed and for us to then", "text_tts": "ly closed and for us to then", "translate": "Yes. So obviously this is Neil. We do expect that this is there's some complexities of doing a public deal in France. It could take us a little bit longer than typical to get the deal fully closed and for us to then", "translate_tts": "Yes So obviously this is Neil We do expect that this is theres some complexities of doing a public deal in France It could take us a little bit longer than typical to get the deal fully closed and for us to then", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:02.726", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So obviously this is Neil. We do expect that this is there's some complexities of doing a public deal in France. It could take us a little bit longer than typical to get the deal fully closed and for us to then", "text_tts": "ly closed and for us to then", "translate": "Yes. So obviously this is Neil. We do expect that this is there's some complexities of doing a public deal in France. It could take us a little bit longer than typical to get the deal fully closed and for us to then", "translate_tts": "Yes So obviously this is Neil We do expect that this is theres some complexities of doing a public deal in France It could take us a little bit longer than typical to get the deal fully closed and for us to then", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:16.881", "mode": "azero-full", "language": "en", "target": "en", "text": "therefore, begin to start realizing the GNA synergies that we typically rely heavily on to drive EPS. But I think, first and foremost, this is a business that we feel like we can grow pretty aggressively with obviously strong", "text_tts": "pretty aggressively with obviously strong", "translate": "therefore, begin to start realizing the GNA synergies that we typically rely heavily on to drive EPS. But I think, first and foremost, this is a business that we feel like we can grow pretty aggressively with obviously strong", "translate_tts": "therefore begin to start realizing the GNA synergies that we typically rely heavily on to drive EPS But I think first and foremost this is a business that we feel like we can grow pretty aggressively with obviously strong", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:17.046", "mode": "azero-full", "language": "en", "target": "en", "text": "therefore, begin to start realizing the GNA synergies that we typically rely heavily on to drive EPS. But I think, first and foremost, this is a business that we feel like we can grow pretty aggressively with obviously strong", "text_tts": "pretty aggressively with obviously strong", "translate": "therefore, begin to start realizing the GNA synergies that we typically rely heavily on to drive EPS. But I think, first and foremost, this is a business that we feel like we can grow pretty aggressively with obviously strong", "translate_tts": "therefore begin to start realizing the GNA synergies that we typically rely heavily on to drive EPS But I think first and foremost this is a business that we feel like we can grow pretty aggressively with obviously strong", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:17.222", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:17.508", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:19.132", "mode": "azero-full", "language": "en", "target": "en", "text": "software like margins.", "text_tts": "e margins", "translate": "software like margins.", "translate_tts": "software like margins", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:19.423", "mode": "azero-full", "language": "en", "target": "en", "text": "software like margins.", "text_tts": "e margins", "translate": "software like margins.", "translate_tts": "software like margins", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:33.369", "mode": "azero-full", "language": "en", "target": "en", "text": "we can via the significant breadth and reach of our sales force get them access to new market participants and then heavily leverage our GNA, our highly offshore low cost GNA infrastructure.", "text_tts": "ost GNA infrastructure", "translate": "we can via the significant breadth and reach of our sales force get them access to new market participants and then heavily leverage our GNA, our highly offshore low cost GNA infrastructure.", "translate_tts": "we can via the significant breadth and reach of our sales force get them access to new market participants and then heavily leverage our GNA our highly offshore low cost GNA infrastructure", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:33.723", "mode": "azero-full", "language": "en", "target": "en", "text": "we can via the significant breadth and reach of our sales force get them access to new market participants and then heavily leverage our GNA, our highly offshore low cost GNA infrastructure.", "text_tts": "ost GNA infrastructure", "translate": "we can via the significant breadth and reach of our sales force get them access to new market participants and then heavily leverage our GNA, our highly offshore low cost GNA infrastructure.", "translate_tts": "we can via the significant breadth and reach of our sales force get them access to new market participants and then heavily leverage our GNA our highly offshore low cost GNA infrastructure", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:39.567", "mode": "azero-full", "language": "en", "target": "en", "text": "structure to drive significant margin expansion for the business and ultimately drive EPS growth.", "text_tts": "ultimately drive EPS growth", "translate": "structure to drive significant margin expansion for the business and ultimately drive EPS growth.", "translate_tts": "structure to drive significant margin expansion for the business and ultimately drive EPS growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:39.895", "mode": "azero-full", "language": "en", "target": "en", "text": "structure to drive significant margin expansion for the business and ultimately drive EPS growth.", "text_tts": "ultimately drive EPS growth", "translate": "structure to drive significant margin expansion for the business and ultimately drive EPS growth.", "translate_tts": "structure to drive significant margin expansion for the business and ultimately drive EPS growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:42.892", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Thank you.", "text_tts": "Got it Thank you", "translate": "Got it. Thank you.", "translate_tts": "Got it Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:43.202", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Thank you.", "text_tts": "Got it Thank you", "translate": "Got it. Thank you.", "translate_tts": "Got it Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:45.166", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊🥴👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:45.443", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊🥴👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:50.869", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Rob Mason with Baird. Your line is now open?", "text_tts": "Your line is now open", "translate": "Our next question is from Rob Mason with Baird. Your line is now open?", "translate_tts": "Our next question is from Rob Mason with Baird Your line is now open", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:51.142", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Rob Mason with Baird. Your line is now open?", "text_tts": "Your line is now open", "translate": "Our next question is from Rob Mason with Baird. Your line is now open?", "translate_tts": "Our next question is from Rob Mason with Baird Your line is now open", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:53.877", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good evening.", "text_tts": "Yes good evening", "translate": "Yes, good evening.", "translate_tts": "Yes good evening", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:54.162", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good evening.", "text_tts": "Yes good evening", "translate": "Yes, good evening.", "translate_tts": "Yes good evening", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:00.007", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to go back to the conversation around these more strategic, longer dated orders. I'm not sure that I", "text_tts": "more strategic longer dated orders Im not sure that I", "translate": "I wanted to go back to the conversation around these more strategic, longer dated orders. I'm not sure that I", "translate_tts": "I wanted to go back to the conversation around these more strategic longer dated orders Im not sure that I", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:00.306", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to go back to the conversation around these more strategic, longer dated orders. I'm not sure that I", "text_tts": "more strategic longer dated orders Im not sure that I", "translate": "I wanted to go back to the conversation around these more strategic, longer dated orders. I'm not sure that I", "translate_tts": "I wanted to go back to the conversation around these more strategic longer dated orders Im not sure that I", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:03.253", "mode": "azero-full", "language": "en", "target": "en", "text": "still fully understand what the ship schedule?", "text_tts": "what the ship schedule", "translate": "still fully understand what the ship schedule?", "translate_tts": "still fully understand what the ship schedule", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:03.581", "mode": "azero-full", "language": "en", "target": "en", "text": "still fully understand what the ship schedule?", "text_tts": "what the ship schedule", "translate": "still fully understand what the ship schedule?", "translate_tts": "still fully understand what the ship schedule", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:04.815", "mode": "azero-full", "language": "en", "target": "en", "text": "or revenue recognition.", "text_tts": "or revenue recognition", "translate": "or revenue recognition.", "translate_tts": "or revenue recognition", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:05.277", "mode": "azero-full", "language": "en", "target": "en", "text": "or revenue recognition.", "text_tts": "or revenue recognition", "translate": "or revenue recognition.", "translate_tts": "or revenue recognition", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:08.180", "mode": "azero-full", "language": "en", "target": "en", "text": "timing would look like on those. And I'm just", "text_tts": "on those And Im just", "translate": "timing would look like on those. And I'm just", "translate_tts": "timing would look like on those And Im just", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:08.488", "mode": "azero-full", "language": "en", "target": "en", "text": "timing would look like on those. And I'm just", "text_tts": "on those And Im just", "translate": "timing would look like on those. And I'm just", "translate_tts": "timing would look like on those And Im just", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:11.662", "mode": "azero-full", "language": "en", "target": "en", "text": "curious as well, as those have been booked into orders, did", "text_tts": "did", "translate": "curious as well, as those have been booked into orders, did", "translate_tts": "curious as well as those have been booked into orders did", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:11.977", "mode": "azero-full", "language": "en", "target": "en", "text": "curious as well, as those have been booked into orders, did", "text_tts": "did", "translate": "curious as well, as those have been booked into orders, did", "translate_tts": "curious as well as those have been booked into orders did", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:14.001", "mode": "azero-full", "language": "en", "target": "en", "text": "Have you widened or changed the", "text_tts": "changed the", "translate": "Have you widened or changed the", "translate_tts": "Have you widened or changed the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:14.179", "mode": "azero-full", "language": "en", "target": "en", "text": "Have you widened or changed the", "text_tts": "changed the", "translate": "Have you widened or changed the", "translate_tts": "Have you widened or changed the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:15.792", "mode": "azero-full", "language": "en", "target": "en", "text": "the order booking policy around", "text_tts": "around", "translate": "the order booking policy around", "translate_tts": "the order booking policy around", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:16.131", "mode": "azero-full", "language": "en", "target": "en", "text": "the order booking policy around", "text_tts": "around", "translate": "the order booking policy around", "translate_tts": "the order booking policy around", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:16.514", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of ah,", "text_tts": "kind of ah", "translate": "kind of ah,", "translate_tts": "kind of ah", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:16.812", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of ah,", "text_tts": "kind of ah", "translate": "kind of ah,", "translate_tts": "kind of ah", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:19.544", "mode": "azero-full", "language": "en", "target": "en", "text": "shippable in the next six months.", "text_tts": "shippable in the next six months", "translate": "shippable in the next six months.", "translate_tts": "shippable in the next six months", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:19.868", "mode": "azero-full", "language": "en", "target": "en", "text": "shippable in the next six months.", "text_tts": "shippable in the next six months", "translate": "shippable in the next six months.", "translate_tts": "shippable in the next six months", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:22.105", "mode": "azero-full", "language": "en", "target": "en", "text": "around those stuff? Yeah, I would say", "text_tts": "I would say", "translate": "around those stuff? Yeah, I would say", "translate_tts": "around those stuff Yeah I would say", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:22.394", "mode": "azero-full", "language": "en", "target": "en", "text": "around those stuff? Yeah, I would say", "text_tts": "I would say", "translate": "around those stuff? Yeah, I would say", "translate_tts": "around those stuff Yeah I would say", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:36.443", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I would say again, this is a very small part of our business historically, so we've never had to speak about it. As a function of the lower order levels today, as a percentage appears higher. But I would so no change to our", "text_tts": "o no change to our", "translate": "Yes. I would say again, this is a very small part of our business historically, so we've never had to speak about it. As a function of the lower order levels today, as a percentage appears higher. But I would so no change to our", "translate_tts": "Yes I would say again this is a very small part of our business historically so weve never had to speak about it As a function of the lower order levels today as a percentage appears higher But I would so no change to our", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:36.764", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I would say again, this is a very small part of our business historically, so we've never had to speak about it. As a function of the lower order levels today, as a percentage appears higher. But I would so no change to our", "text_tts": "o no change to our", "translate": "Yes. I would say again, this is a very small part of our business historically, so we've never had to speak about it. As a function of the lower order levels today, as a percentage appears higher. But I would so no change to our", "translate_tts": "Yes I would say again this is a very small part of our business historically so weve never had to speak about it As a function of the lower order levels today as a percentage appears higher But I would so no change to our", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:48.066", "mode": "azero-full", "language": "en", "target": "en", "text": "acceptance policy other than these are complex systems, which require us to start work today, buy inventory and staff people to deliver to our customers. So they are on the books for the right reasons.", "text_tts": "right reasons", "translate": "acceptance policy other than these are complex systems, which require us to start work today, buy inventory and staff people to deliver to our customers. So they are on the books for the right reasons.", "translate_tts": "acceptance policy other than these are complex systems which require us to start work today buy inventory and staff people to deliver to our customers So they are on the books for the right reasons", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:48.362", "mode": "azero-full", "language": "en", "target": "en", "text": "acceptance policy other than these are complex systems, which require us to start work today, buy inventory and staff people to deliver to our customers. So they are on the books for the right reasons.", "text_tts": "right reasons", "translate": "acceptance policy other than these are complex systems, which require us to start work today, buy inventory and staff people to deliver to our customers. So they are on the books for the right reasons.", "translate_tts": "acceptance policy other than these are complex systems which require us to start work today buy inventory and staff people to deliver to our customers So they are on the books for the right reasons", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:52.415", "mode": "azero-full", "language": "en", "target": "en", "text": "They're high quality deals that we feel good about.", "text_tts": "", "translate": "They're high quality deals that we feel good about.", "translate_tts": "Theyre high quality deals that we feel good about", "is_final": false, "emotion": "😊", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:52.696", "mode": "azero-full", "language": "en", "target": "en", "text": "They're high quality deals that we feel good about.", "text_tts": "", "translate": "They're high quality deals that we feel good about.", "translate_tts": "Theyre high quality deals that we feel good about", "is_final": false, "emotion": "😊", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:07.052", "mode": "azero-full", "language": "en", "target": "en", "text": "generally uncanceable without significant penalty would be the last part of that I would make. And from a delivery schedule, you could think of them certainly beyond six months or they'd be within the standard, but you can think of it as in the case of a lot of the aerospace", "text_tts": "n the case of a lot of the aerospace", "translate": "generally uncanceable without significant penalty would be the last part of that I would make. And from a delivery schedule, you could think of them certainly beyond six months or they'd be within the standard, but you can think of it as in the case of a lot of the aerospace", "translate_tts": "generally uncanceable without significant penalty would be the last part of that I would make And from a delivery schedule you could think of them certainly beyond six months or theyd be within the standard but you can think of it as in the case of a lot of the aerospace", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:07.333", "mode": "azero-full", "language": "en", "target": "en", "text": "generally uncanceable without significant penalty would be the last part of that I would make. And from a delivery schedule, you could think of them certainly beyond six months or they'd be within the standard, but you can think of it as in the case of a lot of the aerospace", "text_tts": "n the case of a lot of the aerospace", "translate": "generally uncanceable without significant penalty would be the last part of that I would make. And from a delivery schedule, you could think of them certainly beyond six months or they'd be within the standard, but you can think of it as in the case of a lot of the aerospace", "translate_tts": "generally uncanceable without significant penalty would be the last part of that I would make And from a delivery schedule you could think of them certainly beyond six months or theyd be within the standard but you can think of it as in the case of a lot of the aerospace", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:23.010", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of twelve months. Some of the auto ones are eighteen months or more because they tend to be even longer types of programs for us to deliver. So as we mentioned in the prepared comments, some of these deals are scheduled for revenue recognition out in twenty twenty five upon delivery of the complete project to the customer.", "text_tts": "f the complete project to the customer", "translate": "kind of twelve months. Some of the auto ones are eighteen months or more because they tend to be even longer types of programs for us to deliver. So as we mentioned in the prepared comments, some of these deals are scheduled for revenue recognition out in twenty twenty five upon delivery of the complete project to the customer.", "translate_tts": "kind of twelve months Some of the auto ones are eighteen months or more because they tend to be even longer types of programs for us to deliver So as we mentioned in the prepared comments some of these deals are scheduled for revenue recognition out in twenty twenty five upon delivery of the complete project to the customer", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:23.340", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of twelve months. Some of the auto ones are eighteen months or more because they tend to be even longer types of programs for us to deliver. So as we mentioned in the prepared comments, some of these deals are scheduled for revenue recognition out in twenty twenty five upon delivery of the complete project to the customer.", "text_tts": "f the complete project to the customer", "translate": "kind of twelve months. Some of the auto ones are eighteen months or more because they tend to be even longer types of programs for us to deliver. So as we mentioned in the prepared comments, some of these deals are scheduled for revenue recognition out in twenty twenty five upon delivery of the complete project to the customer.", "translate_tts": "kind of twelve months Some of the auto ones are eighteen months or more because they tend to be even longer types of programs for us to deliver So as we mentioned in the prepared comments some of these deals are scheduled for revenue recognition out in twenty twenty five upon delivery of the complete project to the customer", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:25.576", "mode": "azero-full", "language": "en", "target": "en", "text": "understood.", "text_tts": "understood", "translate": "understood.", "translate_tts": "understood", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:25.885", "mode": "azero-full", "language": "en", "target": "en", "text": "understood.", "text_tts": "understood", "translate": "understood.", "translate_tts": "understood", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:26.713", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah.", "text_tts": "Ah", "translate": "Ah.", "translate_tts": "Ah", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:27.011", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah.", "text_tts": "Ah", "translate": "Ah.", "translate_tts": "Ah", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:31.216", "mode": "azero-full", "language": "en", "target": "en", "text": "And just as a follow up, Satish, the certainly ESI Group", "text_tts": "follow up Satish the certainly ESI Group", "translate": "And just as a follow up, Satish, the certainly ESI Group", "translate_tts": "And just as a follow up Satish the certainly ESI Group", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:31.529", "mode": "azero-full", "language": "en", "target": "en", "text": "And just as a follow up, Satish, the certainly ESI Group", "text_tts": "follow up Satish the certainly ESI Group", "translate": "And just as a follow up, Satish, the certainly ESI Group", "translate_tts": "And just as a follow up Satish the certainly ESI Group", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:34.299", "mode": "azero-full", "language": "en", "target": "en", "text": "it certainly makes sense from the standpoint of moving upstream. And", "text_tts": "upstream And", "translate": "it certainly makes sense from the standpoint of moving upstream. And", "translate_tts": "it certainly makes sense from the standpoint of moving upstream And", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:34.695", "mode": "azero-full", "language": "en", "target": "en", "text": "it certainly makes sense from the standpoint of moving upstream. And", "text_tts": "upstream And", "translate": "it certainly makes sense from the standpoint of moving upstream. And", "translate_tts": "it certainly makes sense from the standpoint of moving upstream And", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:37.707", "mode": "azero-full", "language": "en", "target": "en", "text": "staying very close to R and D and into simulation.", "text_tts": "to R and D and into simulation", "translate": "staying very close to R and D and into simulation.", "translate_tts": "staying very close to R and D and into simulation", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:38.091", "mode": "azero-full", "language": "en", "target": "en", "text": "staying very close to R and D and into simulation.", "text_tts": "to R and D and into simulation", "translate": "staying very close to R and D and into simulation.", "translate_tts": "staying very close to R and D and into simulation", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:38.398", "mode": "azero-full", "language": "en", "target": "en", "text": "But it", "text_tts": "But it", "translate": "But it", "translate_tts": "But it", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:38.719", "mode": "azero-full", "language": "en", "target": "en", "text": "But it", "text_tts": "But it", "translate": "But it", "translate_tts": "But it", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:42.542", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm just curious, how do you think about the opportunity set", "text_tts": "opportunity set", "translate": "I'm just curious, how do you think about the opportunity set", "translate_tts": "Im just curious how do you think about the opportunity set", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:42.831", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm just curious, how do you think about the opportunity set", "text_tts": "opportunity set", "translate": "I'm just curious, how do you think about the opportunity set", "translate_tts": "Im just curious how do you think about the opportunity set", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:46.316", "mode": "azero-full", "language": "en", "target": "en", "text": "beyond kind of core electrical engineering customer base, this is", "text_tts": "se this is", "translate": "beyond kind of core electrical engineering customer base, this is", "translate_tts": "beyond kind of core electrical engineering customer base this is", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:46.658", "mode": "azero-full", "language": "en", "target": "en", "text": "beyond kind of core electrical engineering customer base, this is", "text_tts": "se this is", "translate": "beyond kind of core electrical engineering customer base, this is", "translate_tts": "beyond kind of core electrical engineering customer base this is", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:48.624", "mode": "azero-full", "language": "en", "target": "en", "text": "around more physical tests.", "text_tts": "tests", "translate": "around more physical tests.", "translate_tts": "around more physical tests", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:48.971", "mode": "azero-full", "language": "en", "target": "en", "text": "around more physical tests.", "text_tts": "tests", "translate": "around more physical tests.", "translate_tts": "around more physical tests", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:54.378", "mode": "azero-full", "language": "en", "target": "en", "text": "do you start to was ESI unique in that regard? Or do you start to look more broadly at", "text_tts": "broadly at", "translate": "do you start to was ESI unique in that regard? Or do you start to look more broadly at", "translate_tts": "do you start to was ESI unique in that regard Or do you start to look more broadly at", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:54.690", "mode": "azero-full", "language": "en", "target": "en", "text": "do you start to was ESI unique in that regard? Or do you start to look more broadly at", "text_tts": "broadly at", "translate": "do you start to was ESI unique in that regard? Or do you start to look more broadly at", "translate_tts": "do you start to was ESI unique in that regard Or do you start to look more broadly at", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:56.091", "mode": "azero-full", "language": "en", "target": "en", "text": "things outside of", "text_tts": "things outside of", "translate": "things outside of", "translate_tts": "things outside of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:56.446", "mode": "azero-full", "language": "en", "target": "en", "text": "things outside of", "text_tts": "things outside of", "translate": "things outside of", "translate_tts": "things outside of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:58.338", "mode": "azero-full", "language": "en", "target": "en", "text": "electrical engineering test.", "text_tts": "test", "translate": "electrical engineering test.", "translate_tts": "electrical engineering test", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:58.649", "mode": "azero-full", "language": "en", "target": "en", "text": "electrical engineering test.", "text_tts": "test", "translate": "electrical engineering test.", "translate_tts": "electrical engineering test", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:09.148", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, definitely the when we look at the entire system simulation emulation opportunities, what you really need is the ability to simulate", "text_tts": "ate", "translate": "Yes, definitely the when we look at the entire system simulation emulation opportunities, what you really need is the ability to simulate", "translate_tts": "Yes definitely the when we look at the entire system simulation emulation opportunities what you really need is the ability to simulate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:09.539", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, definitely the when we look at the entire system simulation emulation opportunities, what you really need is the ability to simulate", "text_tts": "ate", "translate": "Yes, definitely the when we look at the entire system simulation emulation opportunities, what you really need is the ability to simulate", "translate_tts": "Yes definitely the when we look at the entire system simulation emulation opportunities what you really need is the ability to simulate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:23.618", "mode": "azero-full", "language": "en", "target": "en", "text": "very complex interactions of physical, electrical and software capabilities. So again, plays to the system strength that the company has. So having these assets in the company will allow us to identify new use cases", "text_tts": "allow us to identify new use cases", "translate": "very complex interactions of physical, electrical and software capabilities. So again, plays to the system strength that the company has. So having these assets in the company will allow us to identify new use cases", "translate_tts": "very complex interactions of physical electrical and software capabilities So again plays to the system strength that the company has So having these assets in the company will allow us to identify new use cases", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:23.985", "mode": "azero-full", "language": "en", "target": "en", "text": "very complex interactions of physical, electrical and software capabilities. So again, plays to the system strength that the company has. So having these assets in the company will allow us to identify new use cases", "text_tts": "allow us to identify new use cases", "translate": "very complex interactions of physical, electrical and software capabilities. So again, plays to the system strength that the company has. So having these assets in the company will allow us to identify new use cases", "translate_tts": "very complex interactions of physical electrical and software capabilities So again plays to the system strength that the company has So having these assets in the company will allow us to identify new use cases", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:30.636", "mode": "azero-full", "language": "en", "target": "en", "text": "and serve them differentially, which I think puts us in a very unique spot given our entire portfolio and test", "text_tts": "tire portfolio and test", "translate": "and serve them differentially, which I think puts us in a very unique spot given our entire portfolio and test", "translate_tts": "and serve them differentially which I think puts us in a very unique spot given our entire portfolio and test", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:30.922", "mode": "azero-full", "language": "en", "target": "en", "text": "and serve them differentially, which I think puts us in a very unique spot given our entire portfolio and test", "text_tts": "tire portfolio and test", "translate": "and serve them differentially, which I think puts us in a very unique spot given our entire portfolio and test", "translate_tts": "and serve them differentially which I think puts us in a very unique spot given our entire portfolio and test", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:44.771", "mode": "azero-full", "language": "en", "target": "en", "text": "now mirror it with a strengthening portfolio and design. I think we see this as a very unique positioning for the company, one that aligns with our software centric transformation that we've been on. I also think that being a European asset,", "text_tts": "uropean asset", "translate": "now mirror it with a strengthening portfolio and design. I think we see this as a very unique positioning for the company, one that aligns with our software centric transformation that we've been on. I also think that being a European asset,", "translate_tts": "now mirror it with a strengthening portfolio and design I think we see this as a very unique positioning for the company one that aligns with our software centric transformation that weve been on I also think that being a European asset", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:45.130", "mode": "azero-full", "language": "en", "target": "en", "text": "now mirror it with a strengthening portfolio and design. I think we see this as a very unique positioning for the company, one that aligns with our software centric transformation that we've been on. I also think that being a European asset,", "text_tts": "uropean asset", "translate": "now mirror it with a strengthening portfolio and design. I think we see this as a very unique positioning for the company, one that aligns with our software centric transformation that we've been on. I also think that being a European asset,", "translate_tts": "now mirror it with a strengthening portfolio and design I think we see this as a very unique positioning for the company one that aligns with our software centric transformation that weve been on I also think that being a European asset", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:50.218", "mode": "azero-full", "language": "en", "target": "en", "text": "be a French asset that's been in France. There's more opportunity with our US base of customers", "text_tts": "of customers", "translate": "be a French asset that's been in France. There's more opportunity with our US base of customers", "translate_tts": "be a French asset thats been in France Theres more opportunity with our US base of customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:50.576", "mode": "azero-full", "language": "en", "target": "en", "text": "be a French asset that's been in France. There's more opportunity with our US base of customers", "text_tts": "of customers", "translate": "be a French asset that's been in France. There's more opportunity with our US base of customers", "translate_tts": "be a French asset thats been in France Theres more opportunity with our US base of customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:55.471", "mode": "azero-full", "language": "en", "target": "en", "text": "to really focus this go to market motion and accelerate growth and create greater value.", "text_tts": "accelerate growth and create greater value", "translate": "to really focus this go to market motion and accelerate growth and create greater value.", "translate_tts": "to really focus this go to market motion and accelerate growth and create greater value", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:55.811", "mode": "azero-full", "language": "en", "target": "en", "text": "to really focus this go to market motion and accelerate growth and create greater value.", "text_tts": "accelerate growth and create greater value", "translate": "to really focus this go to market motion and accelerate growth and create greater value.", "translate_tts": "to really focus this go to market motion and accelerate growth and create greater value", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:05.880", "mode": "azero-full", "language": "en", "target": "en", "text": "I would just add one thing to the exciting part is the alignment to the verticals, automotive, aerospace, defense. It's broadening our footprint and broadening our value to these important customers.", "text_tts": "important customers", "translate": "I would just add one thing to the exciting part is the alignment to the verticals, automotive, aerospace, defense. It's broadening our footprint and broadening our value to these important customers.", "translate_tts": "I would just add one thing to the exciting part is the alignment to the verticals automotive aerospace defense Its broadening our footprint and broadening our value to these important customers", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:06.135", "mode": "azero-full", "language": "en", "target": "en", "text": "I would just add one thing to the exciting part is the alignment to the verticals, automotive, aerospace, defense. It's broadening our footprint and broadening our value to these important customers.", "text_tts": "important customers", "translate": "I would just add one thing to the exciting part is the alignment to the verticals, automotive, aerospace, defense. It's broadening our footprint and broadening our value to these important customers.", "translate_tts": "I would just add one thing to the exciting part is the alignment to the verticals automotive aerospace defense Its broadening our footprint and broadening our value to these important customers", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:18.168", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Atif Malik.", "text_tts": "is from Atif Malik", "translate": "Our next question is from Atif Malik.", "translate_tts": "Our next question is from Atif Malik", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:18.468", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Atif Malik.", "text_tts": "is from Atif Malik", "translate": "Our next question is from Atif Malik.", "translate_tts": "Our next question is from Atif Malik", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:19.219", "mode": "azero-full", "language": "en", "target": "en", "text": "with city research.", "text_tts": "with city research", "translate": "with city research.", "translate_tts": "with city research", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:19.553", "mode": "azero-full", "language": "en", "target": "en", "text": "with city research.", "text_tts": "with city research", "translate": "with city research.", "translate_tts": "with city research", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:20.762", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open?", "text_tts": "Your line is now open", "translate": "Your line is now open?", "translate_tts": "Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:21.008", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open?", "text_tts": "Your line is now open", "translate": "Your line is now open?", "translate_tts": "Your line is now open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:29.135", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, it's Adrienne Colby for Otis Molik. Thank you for the question. I wanted to ask a clarifying question on orders.", "text_tts": "d to ask a clarifying question on orders", "translate": "Hi, it's Adrienne Colby for Otis Molik. Thank you for the question. I wanted to ask a clarifying question on orders.", "translate_tts": "Hi its Adrienne Colby for Otis Molik Thank you for the question I wanted to ask a clarifying question on orders", "is_final": false, "emotion": "", "events": "👩📯📻👂💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:29.468", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, it's Adrienne Colby for Otis Molik. Thank you for the question. I wanted to ask a clarifying question on orders.", "text_tts": "d to ask a clarifying question on orders", "translate": "Hi, it's Adrienne Colby for Otis Molik. Thank you for the question. I wanted to ask a clarifying question on orders.", "translate_tts": "Hi its Adrienne Colby for Otis Molik Thank you for the question I wanted to ask a clarifying question on orders", "is_final": false, "emotion": "", "events": "👩📯📻👂💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:41.828", "mode": "azero-full", "language": "en", "target": "en", "text": "You had commented that the fifteen percent decline in overall orders was heavily influenced by China. Just hoping you could clarify what you saw in the Americas and Europe if you were seeing improvements in the rate of year over year declines there.", "text_tts": "e rate of year over year declines there", "translate": "You had commented that the fifteen percent decline in overall orders was heavily influenced by China. Just hoping you could clarify what you saw in the Americas and Europe if you were seeing improvements in the rate of year over year declines there.", "translate_tts": "You had commented that the fifteen percent decline in overall orders was heavily influenced by China Just hoping you could clarify what you saw in the Americas and Europe if you were seeing improvements in the rate of year over year declines there", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:42.097", "mode": "azero-full", "language": "en", "target": "en", "text": "You had commented that the fifteen percent decline in overall orders was heavily influenced by China. Just hoping you could clarify what you saw in the Americas and Europe if you were seeing improvements in the rate of year over year declines there.", "text_tts": "e rate of year over year declines there", "translate": "You had commented that the fifteen percent decline in overall orders was heavily influenced by China. Just hoping you could clarify what you saw in the Americas and Europe if you were seeing improvements in the rate of year over year declines there.", "translate_tts": "You had commented that the fifteen percent decline in overall orders was heavily influenced by China Just hoping you could clarify what you saw in the Americas and Europe if you were seeing improvements in the rate of year over year declines there", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:53.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I think I mentioned, Adrian, a good question. Our Americas business grew quarter over in Q three and our Europe was stable.", "text_tts": "urope was stable", "translate": "Yes. I think I mentioned, Adrian, a good question. Our Americas business grew quarter over in Q three and our Europe was stable.", "translate_tts": "Yes I think I mentioned Adrian a good question Our Americas business grew quarter over in Q three and our Europe was stable", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:54.020", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I think I mentioned, Adrian, a good question. Our Americas business grew quarter over in Q three and our Europe was stable.", "text_tts": "urope was stable", "translate": "Yes. I think I mentioned, Adrian, a good question. Our Americas business grew quarter over in Q three and our Europe was stable.", "translate_tts": "Yes I think I mentioned Adrian a good question Our Americas business grew quarter over in Q three and our Europe was stable", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:57.728", "mode": "azero-full", "language": "en", "target": "en", "text": "And sorry, was that sequentially or year over year?", "text_tts": "sequentially or year over year", "translate": "And sorry, was that sequentially or year over year?", "translate_tts": "And sorry was that sequentially or year over year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:58.062", "mode": "azero-full", "language": "en", "target": "en", "text": "And sorry, was that sequentially or year over year?", "text_tts": "sequentially or year over year", "translate": "And sorry, was that sequentially or year over year?", "translate_tts": "And sorry was that sequentially or year over year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:01.822", "mode": "azero-full", "language": "en", "target": "en", "text": "Year over year.", "text_tts": "Year over year", "translate": "Year over year.", "translate_tts": "Year over year", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:02.170", "mode": "azero-full", "language": "en", "target": "en", "text": "Year over year.", "text_tts": "Year over year", "translate": "Year over year.", "translate_tts": "Year over year", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:10.910", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I just wanted to ask with regards to the long term strategic multiyear engagements you've been speaking about.", "text_tts": "", "translate": "And then I just wanted to ask with regards to the long term strategic multiyear engagements you've been speaking about.", "translate_tts": "And then I just wanted to ask with regards to the long term strategic multiyear engagements youve been speaking about", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:11.301", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I just wanted to ask with regards to the long term strategic multiyear engagements you've been speaking about.", "text_tts": "", "translate": "And then I just wanted to ask with regards to the long term strategic multiyear engagements you've been speaking about.", "translate_tts": "And then I just wanted to ask with regards to the long term strategic multiyear engagements youve been speaking about", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:17.374", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you comment on how much of the growth in orders is a factor of upselling or expanding some of the existing agreements?", "text_tts": "expanding some of the existing agreements", "translate": "Can you comment on how much of the growth in orders is a factor of upselling or expanding some of the existing agreements?", "translate_tts": "Can you comment on how much of the growth in orders is a factor of upselling or expanding some of the existing agreements", "is_final": false, "emotion": "", "events": "👩📯📻👂💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:17.731", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you comment on how much of the growth in orders is a factor of upselling or expanding some of the existing agreements?", "text_tts": "expanding some of the existing agreements", "translate": "Can you comment on how much of the growth in orders is a factor of upselling or expanding some of the existing agreements?", "translate_tts": "Can you comment on how much of the growth in orders is a factor of upselling or expanding some of the existing agreements", "is_final": false, "emotion": "", "events": "👩📯📻👂💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:18.456", "mode": "azero-full", "language": "en", "target": "en", "text": "versus new agreements.", "text_tts": "versus new agreements", "translate": "versus new agreements.", "translate_tts": "versus new agreements", "is_final": false, "emotion": "", "events": "😮📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:18.778", "mode": "azero-full", "language": "en", "target": "en", "text": "versus new agreements.", "text_tts": "versus new agreements", "translate": "versus new agreements.", "translate_tts": "versus new agreements", "is_final": false, "emotion": "", "events": "😮📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:23.102", "mode": "azero-full", "language": "en", "target": "en", "text": "Just trying to get a sense of the number of customers that are falling into this category if that's growing.", "text_tts": "if thats growing", "translate": "Just trying to get a sense of the number of customers that are falling into this category if that's growing.", "translate_tts": "Just trying to get a sense of the number of customers that are falling into this category if thats growing", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:23.401", "mode": "azero-full", "language": "en", "target": "en", "text": "Just trying to get a sense of the number of customers that are falling into this category if that's growing.", "text_tts": "if thats growing", "translate": "Just trying to get a sense of the number of customers that are falling into this category if that's growing.", "translate_tts": "Just trying to get a sense of the number of customers that are falling into this category if thats growing", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:39.505", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Adrienne, I think it's a combination. As I mentioned before, these strategic first time wins with the automotive OEMs into themselves are long dated and large. And through the process, we work with the customers to", "text_tts": "ork with the customers to", "translate": "Yes, Adrienne, I think it's a combination. As I mentioned before, these strategic first time wins with the automotive OEMs into themselves are long dated and large. And through the process, we work with the customers to", "translate_tts": "Yes Adrienne I think its a combination As I mentioned before these strategic first time wins with the automotive OEMs into themselves are long dated and large And through the process we work with the customers to", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:39.829", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Adrienne, I think it's a combination. As I mentioned before, these strategic first time wins with the automotive OEMs into themselves are long dated and large. And through the process, we work with the customers to", "text_tts": "ork with the customers to", "translate": "Yes, Adrienne, I think it's a combination. As I mentioned before, these strategic first time wins with the automotive OEMs into themselves are long dated and large. And through the process, we work with the customers to", "translate_tts": "Yes Adrienne I think its a combination As I mentioned before these strategic first time wins with the automotive OEMs into themselves are long dated and large And through the process we work with the customers to", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:54.243", "mode": "azero-full", "language": "en", "target": "en", "text": "upsell and cross sell capabilities and then get more visibility across other parts of the groups as they're oftentimes organized or across the ecosystem as well. So I think the way to think about it in the simplest terms is these longer term", "text_tts": "er term", "translate": "upsell and cross sell capabilities and then get more visibility across other parts of the groups as they're oftentimes organized or across the ecosystem as well. So I think the way to think about it in the simplest terms is these longer term", "translate_tts": "upsell and cross sell capabilities and then get more visibility across other parts of the groups as theyre oftentimes organized or across the ecosystem as well So I think the way to think about it in the simplest terms is these longer term", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:54.492", "mode": "azero-full", "language": "en", "target": "en", "text": "upsell and cross sell capabilities and then get more visibility across other parts of the groups as they're oftentimes organized or across the ecosystem as well. So I think the way to think about it in the simplest terms is these longer term", "text_tts": "er term", "translate": "upsell and cross sell capabilities and then get more visibility across other parts of the groups as they're oftentimes organized or across the ecosystem as well. So I think the way to think about it in the simplest terms is these longer term", "translate_tts": "upsell and cross sell capabilities and then get more visibility across other parts of the groups as theyre oftentimes organized or across the ecosystem as well So I think the way to think about it in the simplest terms is these longer term", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:58.022", "mode": "azero-full", "language": "en", "target": "en", "text": "are about as strategic as we can get with our customers.", "text_tts": "with our customers", "translate": "are about as strategic as we can get with our customers.", "translate_tts": "are about as strategic as we can get with our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:58.417", "mode": "azero-full", "language": "en", "target": "en", "text": "are about as strategic as we can get with our customers.", "text_tts": "with our customers", "translate": "are about as strategic as we can get with our customers.", "translate_tts": "are about as strategic as we can get with our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:10.074", "mode": "azero-full", "language": "en", "target": "en", "text": "So it opens up new opportunities to sell, including software and other aspects of delivering value, services, et cetera. So we're excited about it, and we're looking forward to continuing to deliver through these vehicles.", "text_tts": "iver through these vehicles", "translate": "So it opens up new opportunities to sell, including software and other aspects of delivering value, services, et cetera. So we're excited about it, and we're looking forward to continuing to deliver through these vehicles.", "translate_tts": "So it opens up new opportunities to sell including software and other aspects of delivering value services et cetera So were excited about it and were looking forward to continuing to deliver through these vehicles", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:10.409", "mode": "azero-full", "language": "en", "target": "en", "text": "So it opens up new opportunities to sell, including software and other aspects of delivering value, services, et cetera. So we're excited about it, and we're looking forward to continuing to deliver through these vehicles.", "text_tts": "iver through these vehicles", "translate": "So it opens up new opportunities to sell, including software and other aspects of delivering value, services, et cetera. So we're excited about it, and we're looking forward to continuing to deliver through these vehicles.", "translate_tts": "So it opens up new opportunities to sell including software and other aspects of delivering value services et cetera So were excited about it and were looking forward to continuing to deliver through these vehicles", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:13.151", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:13.497", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:15.057", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Adrian.", "text_tts": "Thank you Adrian", "translate": "Thank you, Adrian.", "translate_tts": "Thank you Adrian", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:15.412", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Adrian.", "text_tts": "Thank you Adrian", "translate": "Thank you, Adrian.", "translate_tts": "Thank you Adrian", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:20.312", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:20.667", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Various Analysts", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:27.168", "mode": "azero-full", "language": "en", "target": "en", "text": "That concludes our question and answer session for today. I would like to turn the call back to Jason Carey for any closing comments.", "text_tts": "Jason Carey for any closing comments", "translate": "That concludes our question and answer session for today. I would like to turn the call back to Jason Carey for any closing comments.", "translate_tts": "That concludes our question and answer session for today I would like to turn the call back to Jason Carey for any closing comments", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:27.814", "mode": "azero-full", "language": "en", "target": "en", "text": "That concludes our question and answer session for today. I would like to turn the call back to Jason Carey for any closing comments.", "text_tts": "Jason Carey for any closing comments", "translate": "That concludes our question and answer session for today. I would like to turn the call back to Jason Carey for any closing comments.", "translate_tts": "That concludes our question and answer session for today I would like to turn the call back to Jason Carey for any closing comments", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Cole (Lead Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:34.065", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, thanks, Cole. And thanks, everyone, for joining us. I'm going to turn it over to Satish for a few closing comments, and then we'll wrap up the call.", "text_tts": "ell wrap up the call", "translate": "Hey, thanks, Cole. And thanks, everyone, for joining us. I'm going to turn it over to Satish for a few closing comments, and then we'll wrap up the call.", "translate_tts": "Hey thanks Cole And thanks everyone for joining us Im going to turn it over to Satish for a few closing comments and then well wrap up the call", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:34.437", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, thanks, Cole. And thanks, everyone, for joining us. I'm going to turn it over to Satish for a few closing comments, and then we'll wrap up the call.", "text_tts": "ell wrap up the call", "translate": "Hey, thanks, Cole. And thanks, everyone, for joining us. I'm going to turn it over to Satish for a few closing comments, and then we'll wrap up the call.", "translate_tts": "Hey thanks Cole And thanks everyone for joining us Im going to turn it over to Satish for a few closing comments and then well wrap up the call", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:41.214", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you very much. I know we discussed quite a bit today, but I want to leave you with some few important takeaways.", "text_tts": "you with some few important takeaways", "translate": "Yes, thank you very much. I know we discussed quite a bit today, but I want to leave you with some few important takeaways.", "translate_tts": "Yes thank you very much I know we discussed quite a bit today but I want to leave you with some few important takeaways", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:41.552", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you very much. I know we discussed quite a bit today, but I want to leave you with some few important takeaways.", "text_tts": "you with some few important takeaways", "translate": "Yes, thank you very much. I know we discussed quite a bit today, but I want to leave you with some few important takeaways.", "translate_tts": "Yes thank you very much I know we discussed quite a bit today but I want to leave you with some few important takeaways", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:43.757", "mode": "azero-full", "language": "en", "target": "en", "text": "First, we're executing very well", "text_tts": "very well", "translate": "First, we're executing very well", "translate_tts": "First were executing very well", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:44.024", "mode": "azero-full", "language": "en", "target": "en", "text": "First, we're executing very well", "text_tts": "very well", "translate": "First, we're executing very well", "translate_tts": "First were executing very well", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:46.360", "mode": "azero-full", "language": "en", "target": "en", "text": "maximizing our performance in the near term,", "text_tts": "ur performance in the near term", "translate": "maximizing our performance in the near term,", "translate_tts": "maximizing our performance in the near term", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:46.679", "mode": "azero-full", "language": "en", "target": "en", "text": "maximizing our performance in the near term,", "text_tts": "ur performance in the near term", "translate": "maximizing our performance in the near term,", "translate_tts": "maximizing our performance in the near term", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:51.386", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're tracking to deliver seven percent EPS growth with one percent revenue growth this year.", "text_tts": "growth with one percent revenue growth this year", "translate": "and we're tracking to deliver seven percent EPS growth with one percent revenue growth this year.", "translate_tts": "and were tracking to deliver seven percent EPS growth with one percent revenue growth this year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:51.711", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're tracking to deliver seven percent EPS growth with one percent revenue growth this year.", "text_tts": "growth with one percent revenue growth this year", "translate": "and we're tracking to deliver seven percent EPS growth with one percent revenue growth this year.", "translate_tts": "and were tracking to deliver seven percent EPS growth with one percent revenue growth this year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:55.389", "mode": "azero-full", "language": "en", "target": "en", "text": "solid profitability in the business, and you should take that away.", "text_tts": "that away", "translate": "solid profitability in the business, and you should take that away.", "translate_tts": "solid profitability in the business and you should take that away", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:55.725", "mode": "azero-full", "language": "en", "target": "en", "text": "solid profitability in the business, and you should take that away.", "text_tts": "that away", "translate": "solid profitability in the business, and you should take that away.", "translate_tts": "solid profitability in the business and you should take that away", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:55.808", "mode": "azero-full", "language": "en", "target": "en", "text": "Second.", "text_tts": "Second", "translate": "Second.", "translate_tts": "Second", "is_final": false, "emotion": "😡", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:56.141", "mode": "azero-full", "language": "en", "target": "en", "text": "Second.", "text_tts": "Second", "translate": "Second.", "translate_tts": "Second", "is_final": false, "emotion": "😡", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:02.340", "mode": "azero-full", "language": "en", "target": "en", "text": "We have strong differentiated portfolio that's aligned with multiple end markets and customer priorities.", "text_tts": "end markets and customer priorities", "translate": "We have strong differentiated portfolio that's aligned with multiple end markets and customer priorities.", "translate_tts": "We have strong differentiated portfolio thats aligned with multiple end markets and customer priorities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:02.648", "mode": "azero-full", "language": "en", "target": "en", "text": "We have strong differentiated portfolio that's aligned with multiple end markets and customer priorities.", "text_tts": "end markets and customer priorities", "translate": "We have strong differentiated portfolio that's aligned with multiple end markets and customer priorities.", "translate_tts": "We have strong differentiated portfolio thats aligned with multiple end markets and customer priorities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:06.031", "mode": "azero-full", "language": "en", "target": "en", "text": "And this will continue to enable us to outperform both in the near term", "text_tts": "orm both in the near term", "translate": "And this will continue to enable us to outperform both in the near term", "translate_tts": "And this will continue to enable us to outperform both in the near term", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:06.450", "mode": "azero-full", "language": "en", "target": "en", "text": "And this will continue to enable us to outperform both in the near term", "text_tts": "orm both in the near term", "translate": "And this will continue to enable us to outperform both in the near term", "translate_tts": "And this will continue to enable us to outperform both in the near term", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:09.449", "mode": "azero-full", "language": "en", "target": "en", "text": "and will grow stronger as market conditions change.", "text_tts": "ll grow stronger as market conditions change", "translate": "and will grow stronger as market conditions change.", "translate_tts": "and will grow stronger as market conditions change", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:09.831", "mode": "azero-full", "language": "en", "target": "en", "text": "and will grow stronger as market conditions change.", "text_tts": "ll grow stronger as market conditions change", "translate": "and will grow stronger as market conditions change.", "translate_tts": "and will grow stronger as market conditions change", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:17.839", "mode": "azero-full", "language": "en", "target": "en", "text": "You see the differentiation in our portfolio reflected in our ability to maintain strong gross margins in our business in these conditions.", "text_tts": "ur business in these conditions", "translate": "You see the differentiation in our portfolio reflected in our ability to maintain strong gross margins in our business in these conditions.", "translate_tts": "You see the differentiation in our portfolio reflected in our ability to maintain strong gross margins in our business in these conditions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:18.231", "mode": "azero-full", "language": "en", "target": "en", "text": "You see the differentiation in our portfolio reflected in our ability to maintain strong gross margins in our business in these conditions.", "text_tts": "ur business in these conditions", "translate": "You see the differentiation in our portfolio reflected in our ability to maintain strong gross margins in our business in these conditions.", "translate_tts": "You see the differentiation in our portfolio reflected in our ability to maintain strong gross margins in our business in these conditions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:20.005", "mode": "azero-full", "language": "en", "target": "en", "text": "Third, we have a strong balance sheet,", "text_tts": "strong balance sheet", "translate": "Third, we have a strong balance sheet,", "translate_tts": "Third we have a strong balance sheet", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:20.348", "mode": "azero-full", "language": "en", "target": "en", "text": "Third, we have a strong balance sheet,", "text_tts": "strong balance sheet", "translate": "Third, we have a strong balance sheet,", "translate_tts": "Third we have a strong balance sheet", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:25.750", "mode": "azero-full", "language": "en", "target": "en", "text": "strong cash position, and we remain confident in our free cash flow generation capabilities in the business.", "text_tts": "cash flow generation capabilities in the business", "translate": "strong cash position, and we remain confident in our free cash flow generation capabilities in the business.", "translate_tts": "strong cash position and we remain confident in our free cash flow generation capabilities in the business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:26.203", "mode": "azero-full", "language": "en", "target": "en", "text": "strong cash position, and we remain confident in our free cash flow generation capabilities in the business.", "text_tts": "cash flow generation capabilities in the business", "translate": "strong cash position, and we remain confident in our free cash flow generation capabilities in the business.", "translate_tts": "strong cash position and we remain confident in our free cash flow generation capabilities in the business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:31.810", "mode": "azero-full", "language": "en", "target": "en", "text": "and we will continue to maintain the balanced capital allocation approach that we described at Investor Day.", "text_tts": "approach that we described at Investor Day", "translate": "and we will continue to maintain the balanced capital allocation approach that we described at Investor Day.", "translate_tts": "and we will continue to maintain the balanced capital allocation approach that we described at Investor Day", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:32.270", "mode": "azero-full", "language": "en", "target": "en", "text": "and we will continue to maintain the balanced capital allocation approach that we described at Investor Day.", "text_tts": "approach that we described at Investor Day", "translate": "and we will continue to maintain the balanced capital allocation approach that we described at Investor Day.", "translate_tts": "and we will continue to maintain the balanced capital allocation approach that we described at Investor Day", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:42.853", "mode": "azero-full", "language": "en", "target": "en", "text": "Fourth, we have a proven operating model with a highly flexible cost structure and which has been proven before and will continue to play out as we had projected as well. Fifth,", "text_tts": "s well Fifth", "translate": "Fourth, we have a proven operating model with a highly flexible cost structure and which has been proven before and will continue to play out as we had projected as well. Fifth,", "translate_tts": "Fourth we have a proven operating model with a highly flexible cost structure and which has been proven before and will continue to play out as we had projected as well Fifth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:43.178", "mode": "azero-full", "language": "en", "target": "en", "text": "Fourth, we have a proven operating model with a highly flexible cost structure and which has been proven before and will continue to play out as we had projected as well. Fifth,", "text_tts": "s well Fifth", "translate": "Fourth, we have a proven operating model with a highly flexible cost structure and which has been proven before and will continue to play out as we had projected as well. Fifth,", "translate_tts": "Fourth we have a proven operating model with a highly flexible cost structure and which has been proven before and will continue to play out as we had projected as well Fifth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:46.497", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a seasoned management team here that has experience in the business for decades.", "text_tts": "ess for decades", "translate": "We have a seasoned management team here that has experience in the business for decades.", "translate_tts": "We have a seasoned management team here that has experience in the business for decades", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:46.850", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a seasoned management team here that has experience in the business for decades.", "text_tts": "ess for decades", "translate": "We have a seasoned management team here that has experience in the business for decades.", "translate_tts": "We have a seasoned management team here that has experience in the business for decades", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:54.090", "mode": "azero-full", "language": "en", "target": "en", "text": "And we'll continue to remain proactive and balanced in navigating this environment, and you've seen us do this already this year.", "text_tts": "do this already this year", "translate": "And we'll continue to remain proactive and balanced in navigating this environment, and you've seen us do this already this year.", "translate_tts": "And well continue to remain proactive and balanced in navigating this environment and youve seen us do this already this year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:54.485", "mode": "azero-full", "language": "en", "target": "en", "text": "And we'll continue to remain proactive and balanced in navigating this environment, and you've seen us do this already this year.", "text_tts": "do this already this year", "translate": "And we'll continue to remain proactive and balanced in navigating this environment, and you've seen us do this already this year.", "translate_tts": "And well continue to remain proactive and balanced in navigating this environment and youve seen us do this already this year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:01.683", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, I would want to remind everyone that we remain incredibly confident and excited about the favorable long term secular trends", "text_tts": "ut the favorable long term secular trends", "translate": "Finally, I would want to remind everyone that we remain incredibly confident and excited about the favorable long term secular trends", "translate_tts": "Finally I would want to remind everyone that we remain incredibly confident and excited about the favorable long term secular trends", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:02.044", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, I would want to remind everyone that we remain incredibly confident and excited about the favorable long term secular trends", "text_tts": "ut the favorable long term secular trends", "translate": "Finally, I would want to remind everyone that we remain incredibly confident and excited about the favorable long term secular trends", "translate_tts": "Finally I would want to remind everyone that we remain incredibly confident and excited about the favorable long term secular trends", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:07.226", "mode": "azero-full", "language": "en", "target": "en", "text": "that are underpinnings of our growth strategy. This is around the next generation technology waves,", "text_tts": "around the next generation technology waves", "translate": "that are underpinnings of our growth strategy. This is around the next generation technology waves,", "translate_tts": "that are underpinnings of our growth strategy This is around the next generation technology waves", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:07.562", "mode": "azero-full", "language": "en", "target": "en", "text": "that are underpinnings of our growth strategy. This is around the next generation technology waves,", "text_tts": "around the next generation technology waves", "translate": "that are underpinnings of our growth strategy. This is around the next generation technology waves,", "translate_tts": "that are underpinnings of our growth strategy This is around the next generation technology waves", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:09.433", "mode": "azero-full", "language": "en", "target": "en", "text": "new addressable customers and industries.", "text_tts": "customers and industries", "translate": "new addressable customers and industries.", "translate_tts": "new addressable customers and industries", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:09.793", "mode": "azero-full", "language": "en", "target": "en", "text": "new addressable customers and industries.", "text_tts": "customers and industries", "translate": "new addressable customers and industries.", "translate_tts": "new addressable customers and industries", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:12.495", "mode": "azero-full", "language": "en", "target": "en", "text": "and R and D investment wave across multiple end markets.", "text_tts": "stment wave across multiple end markets", "translate": "and R and D investment wave across multiple end markets.", "translate_tts": "and R and D investment wave across multiple end markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:12.847", "mode": "azero-full", "language": "en", "target": "en", "text": "and R and D investment wave across multiple end markets.", "text_tts": "stment wave across multiple end markets", "translate": "and R and D investment wave across multiple end markets.", "translate_tts": "and R and D investment wave across multiple end markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:17.868", "mode": "azero-full", "language": "en", "target": "en", "text": "We're focused on positioning the company to grow and emerge from this environment stronger.", "text_tts": "emerge from this environment stronger", "translate": "We're focused on positioning the company to grow and emerge from this environment stronger.", "translate_tts": "Were focused on positioning the company to grow and emerge from this environment stronger", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:18.131", "mode": "azero-full", "language": "en", "target": "en", "text": "We're focused on positioning the company to grow and emerge from this environment stronger.", "text_tts": "emerge from this environment stronger", "translate": "We're focused on positioning the company to grow and emerge from this environment stronger.", "translate_tts": "Were focused on positioning the company to grow and emerge from this environment stronger", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:21.257", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much for joining us today. I'll hand this back to Jason.", "text_tts": "this back to Jason", "translate": "Thank you very much for joining us today. I'll hand this back to Jason.", "translate_tts": "Thank you very much for joining us today Ill hand this back to Jason", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:21.515", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much for joining us today. I'll hand this back to Jason.", "text_tts": "this back to Jason", "translate": "Thank you very much for joining us today. I'll hand this back to Jason.", "translate_tts": "Thank you very much for joining us today Ill hand this back to Jason", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:26.081", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Satish, and that concludes our comments today. Have a great day.", "text_tts": "Have a great day", "translate": "Thank you, Satish, and that concludes our comments today. Have a great day.", "translate_tts": "Thank you Satish and that concludes our comments today Have a great day", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:26.449", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Satish, and that concludes our comments today. Have a great day.", "text_tts": "Have a great day", "translate": "Thank you, Satish, and that concludes our comments today. Have a great day.", "translate_tts": "Thank you Satish and that concludes our comments today Have a great day", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:33.665", "mode": "azero-full", "language": "en", "target": "en", "text": "That concludes today's conference call. You may now disconnect your lines.", "text_tts": "s conference call You may now disconnect your lines", "translate": "That concludes today's conference call. You may now disconnect your lines.", "translate_tts": "That concludes todays conference call You may now disconnect your lines", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "14534995-47bd-456b-a601-26d8a9e39031", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:34.210", "mode": "azero-full", "language": "en", "target": "en", "text": "That concludes today's conference call. You may now disconnect your lines.", "text_tts": "s conference call You may now disconnect your lines", "translate": "That concludes today's conference call. You may now disconnect your lines.", "translate_tts": "That concludes todays conference call You may now disconnect your lines", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "afb7c0d6-5111-4468-b51b-e560cb59741b", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Satish Janoshekaran (CEO) & Jason Carey (VP, Treasurer & IR)", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KHC/KHC_Index.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KHC/KHC_Index.json new file mode 100644 index 0000000000000000000000000000000000000000..0c72627870e6c5914e192e8132f68d575137531f --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KHC/KHC_Index.json @@ -0,0 +1,26 @@ +[ + { + "uid": "KHC_20250429_EC", + "ticker": "KHC", + "event_type": "EarningsCall", + "event_start_et": "2025-04-29 09:00:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "The_Kraft_Heinz_Company_-_Kraft_Heinz_Company_First_Quarter_Results_1354427647_Emotion.txt", + "stock_price": "KHC_Nasdaq_Stockprice.json", + "sound_file": "The Kraft Heinz Company - Kraft Heinz Company First Quarter Results_1354427647.mp4", + "sound_url": "https://www.webcast-eqs.com/kraftheinz20250429" + }, + { + "uid": "KHC_20250212_EC", + "ticker": "KHC", + "event_type": "EarningsCall", + "event_start_et": "2025-02-12 09:00:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "The_Kraft_Heinz_Company_-_Kraft_Heinz_Company_Fourth_Quarter_Results_2462550135_Emotion.txt", + "stock_price": "KHC_Nasdaq_Stockprice.json", + "sound_file": "The Kraft Heinz Company - Kraft Heinz Company Fourth Quarter Results_2462550135.mp4", + "sound_url": "https://www.webcast-eqs.com/kraftheinz20250212" + } +] \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KHC/KHC_Nasdaq_Stockprice.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KHC/KHC_Nasdaq_Stockprice.json new file mode 100644 index 0000000000000000000000000000000000000000..3c68c5475a44f92d6122a676083cc69de4215c62 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KHC/KHC_Nasdaq_Stockprice.json @@ -0,0 +1,17644 @@ +{ + "Meta Data": { + "1. Information": "Daily Prices (open, high, low, close) and Volumes", + "2. Symbol": "KHC", + "3. Last Refreshed": "2025-07-10", + "4. Output Size": "Full size", + "5. Time Zone": "US/Eastern" + }, + "Time Series (Daily)": { + "2025-07-10": { + "1. open": "26.1400", + "2. high": "26.7500", + "3. low": "25.8500", + "4. close": "26.4700", + "5. volume": "15838009" + }, + "2025-07-09": { + "1. open": "26.4600", + "2. high": "26.5700", + "3. low": "26.0500", + "4. close": "26.4500", + "5. volume": "13838809" + }, + "2025-07-08": { + "1. open": "26.0600", + "2. high": "26.6400", + "3. low": "25.9400", + "4. close": "26.4300", + "5. volume": "12625389" + }, + "2025-07-07": { + "1. open": "26.6000", + "2. high": "26.6700", + "3. low": "25.9800", + "4. close": "26.0800", + "5. volume": "13326554" + }, + "2025-07-03": { + "1. open": "27.0900", + "2. high": "27.1500", + "3. low": "26.5750", + "4. close": "26.6600", + "5. volume": "9176852" + }, + "2025-07-02": { + "1. open": "26.6600", + "2. high": "27.1200", + "3. low": "26.5050", + "4. close": "27.0600", + "5. volume": "17011567" + }, + "2025-07-01": { + "1. open": "25.8550", + "2. high": "26.8650", + "3. low": "25.8300", + "4. close": "26.6100", + "5. volume": "23442279" + }, + "2025-06-30": { + "1. open": "25.6250", + "2. high": "25.8700", + "3. low": "25.5000", + "4. close": "25.8200", + "5. volume": "18624283" + }, + "2025-06-27": { + "1. open": "25.8500", + "2. high": "25.9200", + "3. low": "25.4400", + "4. close": "25.6100", + "5. volume": "34119274" + }, + "2025-06-26": { + "1. open": "25.8400", + "2. high": "26.2000", + "3. low": "25.6948", + "4. close": "25.7900", + "5. volume": "16070985" + }, + "2025-06-25": { + "1. open": "26.0000", + "2. high": "26.0350", + "3. low": "25.6846", + "4. close": "25.7300", + "5. volume": "17547353" + }, + "2025-06-24": { + "1. open": "25.9450", + "2. high": "26.1000", + "3. low": "25.7900", + "4. close": "26.0300", + "5. volume": "13082722" + }, + "2025-06-23": { + "1. open": "25.8200", + "2. high": "26.0800", + "3. low": "25.6200", + "4. close": "25.9200", + "5. volume": "15043855" + }, + "2025-06-20": { + "1. open": "25.7850", + "2. high": "26.1150", + "3. low": "25.6200", + "4. close": "25.8000", + "5. volume": "24954349" + }, + "2025-06-18": { + "1. open": "25.7000", + "2. high": "25.9700", + "3. low": "25.5850", + "4. close": "25.6800", + "5. volume": "12394898" + }, + "2025-06-17": { + "1. open": "25.8200", + "2. high": "26.1050", + "3. low": "25.6900", + "4. close": "25.7500", + "5. volume": "13994258" + }, + "2025-06-16": { + "1. open": "26.1200", + "2. high": "26.2100", + "3. low": "25.5300", + "4. close": "25.7900", + "5. volume": "13461246" + }, + "2025-06-13": { + "1. open": "26.4200", + "2. high": "26.8000", + "3. low": "26.0400", + "4. close": "26.0800", + "5. volume": "12764155" + }, + "2025-06-12": { + "1. open": "26.4000", + "2. high": "26.4700", + "3. low": "26.1700", + "4. close": "26.4600", + "5. volume": "7437375" + }, + "2025-06-11": { + "1. open": "26.5300", + "2. high": "26.6450", + "3. low": "26.3050", + "4. close": "26.4200", + "5. volume": "10180021" + }, + "2025-06-10": { + "1. open": "26.5000", + "2. high": "26.8100", + "3. low": "26.3600", + "4. close": "26.5900", + "5. volume": "10787161" + }, + "2025-06-09": { + "1. open": "26.7050", + "2. high": "26.7550", + "3. low": "26.2532", + "4. close": "26.4800", + "5. volume": "12632834" + }, + "2025-06-06": { + "1. open": "26.7200", + "2. high": "26.9100", + "3. low": "26.5728", + "4. close": "26.7300", + "5. volume": "6556189" + }, + "2025-06-05": { + "1. open": "26.6600", + "2. high": "26.7400", + "3. low": "26.4100", + "4. close": "26.6200", + "5. volume": "11703166" + }, + "2025-06-04": { + "1. open": "26.8600", + "2. high": "26.9800", + "3. low": "26.6800", + "4. close": "26.7000", + "5. volume": "14246932" + }, + "2025-06-03": { + "1. open": "26.5000", + "2. high": "26.9200", + "3. low": "26.2200", + "4. close": "26.7900", + "5. volume": "13357081" + }, + "2025-06-02": { + "1. open": "26.6500", + "2. high": "26.7400", + "3. low": "26.3300", + "4. close": "26.6300", + "5. volume": "10484186" + }, + "2025-05-30": { + "1. open": "26.5700", + "2. high": "26.8900", + "3. low": "26.5100", + "4. close": "26.7300", + "5. volume": "17519467" + }, + "2025-05-29": { + "1. open": "26.5500", + "2. high": "27.0300", + "3. low": "26.5400", + "4. close": "27.0200", + "5. volume": "12549834" + }, + "2025-05-28": { + "1. open": "26.8250", + "2. high": "26.8800", + "3. low": "26.4550", + "4. close": "26.5400", + "5. volume": "9098193" + }, + "2025-05-27": { + "1. open": "26.4800", + "2. high": "26.8350", + "3. low": "26.3800", + "4. close": "26.8300", + "5. volume": "11200908" + }, + "2025-05-23": { + "1. open": "26.4900", + "2. high": "26.5199", + "3. low": "26.0100", + "4. close": "26.3000", + "5. volume": "10300135" + }, + "2025-05-22": { + "1. open": "26.6400", + "2. high": "26.6400", + "3. low": "26.1800", + "4. close": "26.5000", + "5. volume": "16284446" + }, + "2025-05-21": { + "1. open": "28.1100", + "2. high": "28.1100", + "3. low": "26.6200", + "4. close": "26.6300", + "5. volume": "21072921" + }, + "2025-05-20": { + "1. open": "27.8800", + "2. high": "28.1150", + "3. low": "27.8200", + "4. close": "27.9000", + "5. volume": "9569790" + }, + "2025-05-19": { + "1. open": "27.8000", + "2. high": "27.9000", + "3. low": "27.5500", + "4. close": "27.8800", + "5. volume": "9664252" + }, + "2025-05-16": { + "1. open": "27.4700", + "2. high": "27.7800", + "3. low": "27.3350", + "4. close": "27.7400", + "5. volume": "8897073" + }, + "2025-05-15": { + "1. open": "27.3300", + "2. high": "27.5100", + "3. low": "27.1600", + "4. close": "27.4900", + "5. volume": "9242880" + }, + "2025-05-14": { + "1. open": "27.5550", + "2. high": "27.5600", + "3. low": "27.1400", + "4. close": "27.1700", + "5. volume": "12003836" + }, + "2025-05-13": { + "1. open": "28.1500", + "2. high": "28.1900", + "3. low": "27.4107", + "4. close": "27.5900", + "5. volume": "14980296" + }, + "2025-05-12": { + "1. open": "28.1200", + "2. high": "28.4700", + "3. low": "27.8000", + "4. close": "28.1500", + "5. volume": "16321639" + }, + "2025-05-09": { + "1. open": "28.3200", + "2. high": "28.3600", + "3. low": "28.0300", + "4. close": "28.0700", + "5. volume": "6662381" + }, + "2025-05-08": { + "1. open": "28.2600", + "2. high": "28.5850", + "3. low": "28.2019", + "4. close": "28.4900", + "5. volume": "8218549" + }, + "2025-05-07": { + "1. open": "28.4500", + "2. high": "28.4700", + "3. low": "28.0500", + "4. close": "28.2300", + "5. volume": "8767779" + }, + "2025-05-06": { + "1. open": "28.5600", + "2. high": "28.7300", + "3. low": "28.3450", + "4. close": "28.4000", + "5. volume": "6381527" + }, + "2025-05-05": { + "1. open": "28.6000", + "2. high": "28.6550", + "3. low": "28.3600", + "4. close": "28.5900", + "5. volume": "7861147" + }, + "2025-05-02": { + "1. open": "28.6100", + "2. high": "28.7950", + "3. low": "28.4302", + "4. close": "28.6400", + "5. volume": "8674688" + }, + "2025-05-01": { + "1. open": "28.8950", + "2. high": "28.9400", + "3. low": "28.3900", + "4. close": "28.5000", + "5. volume": "9696163" + }, + "2025-04-30": { + "1. open": "29.0950", + "2. high": "29.2900", + "3. low": "28.7400", + "4. close": "29.1000", + "5. volume": "8557846" + }, + "2025-04-29": { + "1. open": "28.8950", + "2. high": "29.0850", + "3. low": "28.5200", + "4. close": "28.8700", + "5. volume": "12555081" + }, + "2025-04-28": { + "1. open": "29.3900", + "2. high": "29.4600", + "3. low": "28.7100", + "4. close": "28.8100", + "5. volume": "19240304" + }, + "2025-04-25": { + "1. open": "29.6450", + "2. high": "29.7400", + "3. low": "29.2900", + "4. close": "29.4900", + "5. volume": "8152812" + }, + "2025-04-24": { + "1. open": "30.1100", + "2. high": "30.1200", + "3. low": "29.4500", + "4. close": "29.6400", + "5. volume": "8345503" + }, + "2025-04-23": { + "1. open": "30.1300", + "2. high": "30.4150", + "3. low": "29.7600", + "4. close": "30.0900", + "5. volume": "7552405" + }, + "2025-04-22": { + "1. open": "29.9500", + "2. high": "30.4200", + "3. low": "29.8300", + "4. close": "30.2000", + "5. volume": "8982514" + }, + "2025-04-21": { + "1. open": "29.5600", + "2. high": "29.9800", + "3. low": "29.3930", + "4. close": "29.9400", + "5. volume": "6921197" + }, + "2025-04-17": { + "1. open": "28.9800", + "2. high": "29.5700", + "3. low": "28.8400", + "4. close": "29.4600", + "5. volume": "7779466" + }, + "2025-04-16": { + "1. open": "29.6000", + "2. high": "29.6500", + "3. low": "28.6700", + "4. close": "28.8100", + "5. volume": "8217942" + }, + "2025-04-15": { + "1. open": "29.9000", + "2. high": "30.0050", + "3. low": "29.3750", + "4. close": "29.4200", + "5. volume": "7747372" + }, + "2025-04-14": { + "1. open": "29.4400", + "2. high": "29.8900", + "3. low": "29.3400", + "4. close": "29.8000", + "5. volume": "8231058" + }, + "2025-04-11": { + "1. open": "29.1200", + "2. high": "29.5550", + "3. low": "28.7550", + "4. close": "29.3300", + "5. volume": "9710739" + }, + "2025-04-10": { + "1. open": "29.0200", + "2. high": "29.2500", + "3. low": "28.2750", + "4. close": "28.8400", + "5. volume": "11696641" + }, + "2025-04-09": { + "1. open": "27.6000", + "2. high": "29.2650", + "3. low": "27.2600", + "4. close": "29.1000", + "5. volume": "18620810" + }, + "2025-04-08": { + "1. open": "28.7900", + "2. high": "28.9100", + "3. low": "27.4600", + "4. close": "27.6900", + "5. volume": "18099603" + }, + "2025-04-07": { + "1. open": "28.9300", + "2. high": "29.7300", + "3. low": "28.4400", + "4. close": "28.5300", + "5. volume": "19681066" + }, + "2025-04-04": { + "1. open": "30.3900", + "2. high": "31.1500", + "3. low": "29.6500", + "4. close": "29.6800", + "5. volume": "16750631" + }, + "2025-04-03": { + "1. open": "30.4500", + "2. high": "31.1200", + "3. low": "30.4000", + "4. close": "30.8100", + "5. volume": "11922649" + }, + "2025-04-02": { + "1. open": "30.3900", + "2. high": "30.5502", + "3. low": "30.0450", + "4. close": "30.1300", + "5. volume": "8376185" + }, + "2025-04-01": { + "1. open": "30.5300", + "2. high": "30.6900", + "3. low": "30.1201", + "4. close": "30.3400", + "5. volume": "8155469" + }, + "2025-03-31": { + "1. open": "30.3700", + "2. high": "30.7700", + "3. low": "30.2850", + "4. close": "30.4300", + "5. volume": "8892062" + }, + "2025-03-28": { + "1. open": "30.2400", + "2. high": "30.4050", + "3. low": "30.0550", + "4. close": "30.2400", + "5. volume": "8253587" + }, + "2025-03-27": { + "1. open": "29.8600", + "2. high": "30.1300", + "3. low": "29.7700", + "4. close": "30.0700", + "5. volume": "8164209" + }, + "2025-03-26": { + "1. open": "29.1700", + "2. high": "29.8300", + "3. low": "29.1500", + "4. close": "29.6900", + "5. volume": "8245545" + }, + "2025-03-25": { + "1. open": "29.1200", + "2. high": "29.2350", + "3. low": "28.9300", + "4. close": "29.1000", + "5. volume": "9391200" + }, + "2025-03-24": { + "1. open": "29.2400", + "2. high": "29.4700", + "3. low": "28.9400", + "4. close": "29.1200", + "5. volume": "13803931" + }, + "2025-03-21": { + "1. open": "29.6000", + "2. high": "29.9300", + "3. low": "29.3850", + "4. close": "29.5200", + "5. volume": "25261679" + }, + "2025-03-20": { + "1. open": "29.9450", + "2. high": "30.1500", + "3. low": "29.6900", + "4. close": "29.7100", + "5. volume": "13811558" + }, + "2025-03-19": { + "1. open": "30.1750", + "2. high": "30.4000", + "3. low": "29.7300", + "4. close": "29.8900", + "5. volume": "14547074" + }, + "2025-03-18": { + "1. open": "30.8000", + "2. high": "30.8900", + "3. low": "30.3700", + "4. close": "30.3900", + "5. volume": "7070577" + }, + "2025-03-17": { + "1. open": "30.2400", + "2. high": "30.8000", + "3. low": "30.2200", + "4. close": "30.6600", + "5. volume": "9934914" + }, + "2025-03-14": { + "1. open": "30.1300", + "2. high": "30.5250", + "3. low": "30.0900", + "4. close": "30.2300", + "5. volume": "9850531" + }, + "2025-03-13": { + "1. open": "30.3405", + "2. high": "30.8374", + "3. low": "30.1200", + "4. close": "30.1900", + "5. volume": "10891576" + }, + "2025-03-12": { + "1. open": "30.6650", + "2. high": "31.0200", + "3. low": "30.0350", + "4. close": "30.3000", + "5. volume": "13434543" + }, + "2025-03-11": { + "1. open": "32.1200", + "2. high": "32.2500", + "3. low": "31.0100", + "4. close": "31.1000", + "5. volume": "14230062" + }, + "2025-03-10": { + "1. open": "32.4500", + "2. high": "33.3500", + "3. low": "32.1600", + "4. close": "32.2200", + "5. volume": "14747122" + }, + "2025-03-07": { + "1. open": "30.9500", + "2. high": "32.6900", + "3. low": "30.8200", + "4. close": "32.1800", + "5. volume": "15742556" + }, + "2025-03-06": { + "1. open": "31.0400", + "2. high": "31.5700", + "3. low": "30.8200", + "4. close": "31.2800", + "5. volume": "9692835" + }, + "2025-03-05": { + "1. open": "30.8300", + "2. high": "31.5200", + "3. low": "30.7600", + "4. close": "30.9900", + "5. volume": "9295351" + }, + "2025-03-04": { + "1. open": "31.6900", + "2. high": "31.9200", + "3. low": "30.9500", + "4. close": "30.9800", + "5. volume": "13271571" + }, + "2025-03-03": { + "1. open": "30.7000", + "2. high": "31.3900", + "3. low": "30.6500", + "4. close": "31.3200", + "5. volume": "8911036" + }, + "2025-02-28": { + "1. open": "30.8800", + "2. high": "31.0600", + "3. low": "30.5850", + "4. close": "30.7100", + "5. volume": "12186645" + }, + "2025-02-27": { + "1. open": "30.5400", + "2. high": "30.9200", + "3. low": "30.2300", + "4. close": "30.6500", + "5. volume": "10348319" + }, + "2025-02-26": { + "1. open": "31.5100", + "2. high": "31.5750", + "3. low": "30.5450", + "4. close": "30.6200", + "5. volume": "10465633" + }, + "2025-02-25": { + "1. open": "31.5000", + "2. high": "31.8950", + "3. low": "31.3200", + "4. close": "31.7300", + "5. volume": "10326593" + }, + "2025-02-24": { + "1. open": "31.1500", + "2. high": "31.9250", + "3. low": "30.9700", + "4. close": "31.3600", + "5. volume": "12637585" + }, + "2025-02-21": { + "1. open": "30.3200", + "2. high": "31.2950", + "3. low": "30.2300", + "4. close": "31.1300", + "5. volume": "14717854" + }, + "2025-02-20": { + "1. open": "29.8200", + "2. high": "30.2450", + "3. low": "29.8050", + "4. close": "30.1600", + "5. volume": "8641098" + }, + "2025-02-19": { + "1. open": "29.3500", + "2. high": "29.9300", + "3. low": "29.2200", + "4. close": "29.7900", + "5. volume": "9573331" + }, + "2025-02-18": { + "1. open": "28.6500", + "2. high": "29.4400", + "3. low": "28.6200", + "4. close": "29.3200", + "5. volume": "11786151" + }, + "2025-02-14": { + "1. open": "29.2150", + "2. high": "29.5900", + "3. low": "28.8400", + "4. close": "28.9200", + "5. volume": "9272307" + }, + "2025-02-13": { + "1. open": "28.3150", + "2. high": "29.3200", + "3. low": "28.0800", + "4. close": "29.2500", + "5. volume": "14620727" + }, + "2025-02-12": { + "1. open": "27.5300", + "2. high": "28.8200", + "3. low": "27.2500", + "4. close": "28.6200", + "5. volume": "19137889" + }, + "2025-02-11": { + "1. open": "28.9650", + "2. high": "29.6550", + "3. low": "28.7800", + "4. close": "29.5800", + "5. volume": "9280491" + }, + "2025-02-10": { + "1. open": "29.1400", + "2. high": "29.1750", + "3. low": "28.7050", + "4. close": "28.9600", + "5. volume": "9991731" + }, + "2025-02-07": { + "1. open": "29.1400", + "2. high": "29.3350", + "3. low": "28.8600", + "4. close": "29.3000", + "5. volume": "7770036" + }, + "2025-02-06": { + "1. open": "28.8950", + "2. high": "29.0800", + "3. low": "28.7000", + "4. close": "29.0100", + "5. volume": "8689274" + }, + "2025-02-05": { + "1. open": "28.6400", + "2. high": "28.7200", + "3. low": "28.3100", + "4. close": "28.6100", + "5. volume": "17805788" + }, + "2025-02-04": { + "1. open": "29.1100", + "2. high": "29.1500", + "3. low": "28.5200", + "4. close": "28.7000", + "5. volume": "11292716" + }, + "2025-02-03": { + "1. open": "29.6000", + "2. high": "29.7600", + "3. low": "28.9838", + "4. close": "29.2800", + "5. volume": "9096027" + }, + "2025-01-31": { + "1. open": "30.0000", + "2. high": "30.2100", + "3. low": "29.7600", + "4. close": "29.8400", + "5. volume": "7491084" + }, + "2025-01-30": { + "1. open": "29.9000", + "2. high": "30.3200", + "3. low": "29.6500", + "4. close": "30.2700", + "5. volume": "9714187" + }, + "2025-01-29": { + "1. open": "29.6650", + "2. high": "29.8450", + "3. low": "29.5700", + "4. close": "29.6600", + "5. volume": "5710104" + }, + "2025-01-28": { + "1. open": "30.0350", + "2. high": "30.2600", + "3. low": "29.4000", + "4. close": "29.5900", + "5. volume": "8272951" + }, + "2025-01-27": { + "1. open": "29.7000", + "2. high": "30.6400", + "3. low": "29.7000", + "4. close": "30.2000", + "5. volume": "10534266" + }, + "2025-01-24": { + "1. open": "29.1700", + "2. high": "29.4200", + "3. low": "29.0200", + "4. close": "29.3100", + "5. volume": "9830086" + }, + "2025-01-23": { + "1. open": "29.0800", + "2. high": "29.2100", + "3. low": "28.9650", + "4. close": "29.0700", + "5. volume": "5972793" + }, + "2025-01-22": { + "1. open": "29.3300", + "2. high": "29.4474", + "3. low": "29.0201", + "4. close": "29.0700", + "5. volume": "8637719" + }, + "2025-01-21": { + "1. open": "29.3700", + "2. high": "29.8200", + "3. low": "29.3400", + "4. close": "29.4800", + "5. volume": "8598178" + }, + "2025-01-17": { + "1. open": "29.1550", + "2. high": "29.4600", + "3. low": "29.0500", + "4. close": "29.2700", + "5. volume": "8067185" + }, + "2025-01-16": { + "1. open": "28.5300", + "2. high": "29.0300", + "3. low": "28.3700", + "4. close": "28.9700", + "5. volume": "7491362" + }, + "2025-01-15": { + "1. open": "28.8200", + "2. high": "29.0000", + "3. low": "28.4200", + "4. close": "28.7300", + "5. volume": "9317011" + }, + "2025-01-14": { + "1. open": "28.7900", + "2. high": "28.8939", + "3. low": "28.5300", + "4. close": "28.7100", + "5. volume": "10439413" + }, + "2025-01-13": { + "1. open": "28.6500", + "2. high": "29.0200", + "3. low": "28.4800", + "4. close": "28.7800", + "5. volume": "14996038" + }, + "2025-01-10": { + "1. open": "29.4300", + "2. high": "29.4350", + "3. low": "28.5000", + "4. close": "28.5100", + "5. volume": "14245356" + }, + "2025-01-08": { + "1. open": "29.8100", + "2. high": "29.8300", + "3. low": "29.2300", + "4. close": "29.6600", + "5. volume": "7934610" + }, + "2025-01-07": { + "1. open": "29.9650", + "2. high": "30.3300", + "3. low": "29.7100", + "4. close": "29.7700", + "5. volume": "8225307" + }, + "2025-01-06": { + "1. open": "30.6100", + "2. high": "30.8850", + "3. low": "30.0350", + "4. close": "30.0500", + "5. volume": "10834979" + }, + "2025-01-03": { + "1. open": "30.8700", + "2. high": "30.8950", + "3. low": "30.5100", + "4. close": "30.6100", + "5. volume": "7848868" + }, + "2025-01-02": { + "1. open": "30.9480", + "2. high": "31.0345", + "3. low": "30.6100", + "4. close": "30.7700", + "5. volume": "6059183" + }, + "2024-12-31": { + "1. open": "30.4200", + "2. high": "30.7500", + "3. low": "30.3900", + "4. close": "30.7100", + "5. volume": "6199501" + }, + "2024-12-30": { + "1. open": "30.6200", + "2. high": "30.6400", + "3. low": "30.1502", + "4. close": "30.3600", + "5. volume": "7009842" + }, + "2024-12-27": { + "1. open": "30.4400", + "2. high": "30.8291", + "3. low": "30.3700", + "4. close": "30.6800", + "5. volume": "6861723" + }, + "2024-12-26": { + "1. open": "30.5200", + "2. high": "30.7300", + "3. low": "30.4400", + "4. close": "30.5500", + "5. volume": "6380279" + }, + "2024-12-24": { + "1. open": "30.3800", + "2. high": "30.6750", + "3. low": "30.2550", + "4. close": "30.6400", + "5. volume": "4005735" + }, + "2024-12-23": { + "1. open": "30.4100", + "2. high": "30.5600", + "3. low": "30.2450", + "4. close": "30.4600", + "5. volume": "7712888" + }, + "2024-12-20": { + "1. open": "30.0300", + "2. high": "30.6700", + "3. low": "30.0100", + "4. close": "30.5200", + "5. volume": "20432014" + }, + "2024-12-19": { + "1. open": "30.1900", + "2. high": "30.4700", + "3. low": "30.0500", + "4. close": "30.1000", + "5. volume": "13772402" + }, + "2024-12-18": { + "1. open": "30.7500", + "2. high": "30.8000", + "3. low": "30.0900", + "4. close": "30.3000", + "5. volume": "19036354" + }, + "2024-12-17": { + "1. open": "30.8100", + "2. high": "31.4500", + "3. low": "30.7700", + "4. close": "31.2500", + "5. volume": "11668010" + }, + "2024-12-16": { + "1. open": "31.5800", + "2. high": "31.6400", + "3. low": "30.9300", + "4. close": "30.9700", + "5. volume": "12778831" + }, + "2024-12-13": { + "1. open": "31.5200", + "2. high": "31.9850", + "3. low": "31.3400", + "4. close": "31.6900", + "5. volume": "7352674" + }, + "2024-12-12": { + "1. open": "31.4500", + "2. high": "31.7200", + "3. low": "31.1400", + "4. close": "31.5500", + "5. volume": "9055616" + }, + "2024-12-11": { + "1. open": "31.5800", + "2. high": "31.8100", + "3. low": "31.2600", + "4. close": "31.2900", + "5. volume": "9497621" + }, + "2024-12-10": { + "1. open": "31.5800", + "2. high": "31.9100", + "3. low": "31.3100", + "4. close": "31.5900", + "5. volume": "12112178" + }, + "2024-12-09": { + "1. open": "30.8600", + "2. high": "32.3100", + "3. low": "30.7500", + "4. close": "31.7200", + "5. volume": "13818885" + }, + "2024-12-06": { + "1. open": "30.9500", + "2. high": "31.0400", + "3. low": "30.6750", + "4. close": "30.8100", + "5. volume": "11872951" + }, + "2024-12-05": { + "1. open": "30.9200", + "2. high": "31.0400", + "3. low": "30.6300", + "4. close": "30.9100", + "5. volume": "10090247" + }, + "2024-12-04": { + "1. open": "31.2500", + "2. high": "31.3200", + "3. low": "30.9300", + "4. close": "31.0000", + "5. volume": "9816771" + }, + "2024-12-03": { + "1. open": "31.5600", + "2. high": "31.7300", + "3. low": "31.3000", + "4. close": "31.4500", + "5. volume": "13276046" + }, + "2024-12-02": { + "1. open": "31.7400", + "2. high": "31.8700", + "3. low": "31.4100", + "4. close": "31.6100", + "5. volume": "13136962" + }, + "2024-11-29": { + "1. open": "31.7000", + "2. high": "32.1250", + "3. low": "31.5900", + "4. close": "31.9700", + "5. volume": "5883760" + }, + "2024-11-27": { + "1. open": "32.1400", + "2. high": "32.3500", + "3. low": "31.8919", + "4. close": "31.9300", + "5. volume": "6703961" + }, + "2024-11-26": { + "1. open": "31.9600", + "2. high": "32.1050", + "3. low": "31.8150", + "4. close": "31.9700", + "5. volume": "8526896" + }, + "2024-11-25": { + "1. open": "32.0000", + "2. high": "32.4850", + "3. low": "31.9100", + "4. close": "32.0200", + "5. volume": "17343746" + }, + "2024-11-22": { + "1. open": "31.1600", + "2. high": "31.8350", + "3. low": "31.0500", + "4. close": "31.8100", + "5. volume": "12404544" + }, + "2024-11-21": { + "1. open": "30.8000", + "2. high": "31.1500", + "3. low": "30.7000", + "4. close": "31.0900", + "5. volume": "14034357" + }, + "2024-11-20": { + "1. open": "30.5800", + "2. high": "31.0090", + "3. low": "30.5650", + "4. close": "30.8800", + "5. volume": "11972205" + }, + "2024-11-19": { + "1. open": "30.7200", + "2. high": "30.9200", + "3. low": "30.4600", + "4. close": "30.5800", + "5. volume": "14515351" + }, + "2024-11-18": { + "1. open": "31.2150", + "2. high": "31.4000", + "3. low": "30.9350", + "4. close": "31.0700", + "5. volume": "10973886" + }, + "2024-11-15": { + "1. open": "31.8300", + "2. high": "31.8300", + "3. low": "30.4000", + "4. close": "31.1400", + "5. volume": "17403523" + }, + "2024-11-14": { + "1. open": "32.1500", + "2. high": "32.3800", + "3. low": "31.7450", + "4. close": "31.7900", + "5. volume": "11067313" + }, + "2024-11-13": { + "1. open": "31.9300", + "2. high": "32.1500", + "3. low": "31.7900", + "4. close": "32.1300", + "5. volume": "7686146" + }, + "2024-11-12": { + "1. open": "32.5300", + "2. high": "32.5600", + "3. low": "31.9400", + "4. close": "32.0000", + "5. volume": "10450155" + }, + "2024-11-11": { + "1. open": "32.9500", + "2. high": "33.1289", + "3. low": "32.5100", + "4. close": "32.5300", + "5. volume": "8029771" + }, + "2024-11-08": { + "1. open": "32.8100", + "2. high": "33.0900", + "3. low": "32.5700", + "4. close": "33.0000", + "5. volume": "7751547" + }, + "2024-11-07": { + "1. open": "33.3700", + "2. high": "33.4895", + "3. low": "32.7900", + "4. close": "32.8200", + "5. volume": "8671061" + }, + "2024-11-06": { + "1. open": "33.7200", + "2. high": "34.0800", + "3. low": "33.3700", + "4. close": "33.4200", + "5. volume": "11607416" + }, + "2024-11-05": { + "1. open": "33.4000", + "2. high": "33.6050", + "3. low": "33.0200", + "4. close": "33.5100", + "5. volume": "7837536" + }, + "2024-11-04": { + "1. open": "33.5000", + "2. high": "33.7000", + "3. low": "33.2550", + "4. close": "33.3800", + "5. volume": "7130873" + }, + "2024-11-01": { + "1. open": "33.5100", + "2. high": "33.6200", + "3. low": "33.3200", + "4. close": "33.4900", + "5. volume": "5676568" + }, + "2024-10-31": { + "1. open": "33.5000", + "2. high": "34.0200", + "3. low": "33.4500", + "4. close": "33.4600", + "5. volume": "10352704" + }, + "2024-10-30": { + "1. open": "33.8900", + "2. high": "33.9000", + "3. low": "33.0300", + "4. close": "33.7300", + "5. volume": "14145574" + }, + "2024-10-29": { + "1. open": "34.9300", + "2. high": "35.0650", + "3. low": "34.7700", + "4. close": "34.8000", + "5. volume": "7665140" + }, + "2024-10-28": { + "1. open": "34.8900", + "2. high": "35.1700", + "3. low": "34.8600", + "4. close": "35.1300", + "5. volume": "7061545" + }, + "2024-10-25": { + "1. open": "34.9100", + "2. high": "35.0900", + "3. low": "34.6000", + "4. close": "34.7400", + "5. volume": "7533096" + }, + "2024-10-24": { + "1. open": "35.4200", + "2. high": "35.7200", + "3. low": "35.0000", + "4. close": "35.0300", + "5. volume": "7983175" + }, + "2024-10-23": { + "1. open": "35.3700", + "2. high": "35.5900", + "3. low": "35.1050", + "4. close": "35.5000", + "5. volume": "5858133" + }, + "2024-10-22": { + "1. open": "35.4100", + "2. high": "36.0000", + "3. low": "35.3200", + "4. close": "35.6400", + "5. volume": "7665540" + }, + "2024-10-21": { + "1. open": "36.0200", + "2. high": "36.3100", + "3. low": "35.2800", + "4. close": "35.4900", + "5. volume": "8775478" + }, + "2024-10-18": { + "1. open": "35.6000", + "2. high": "36.1100", + "3. low": "35.5800", + "4. close": "36.0000", + "5. volume": "5503911" + }, + "2024-10-17": { + "1. open": "35.8800", + "2. high": "35.9600", + "3. low": "35.7100", + "4. close": "35.9500", + "5. volume": "5701526" + }, + "2024-10-16": { + "1. open": "35.7000", + "2. high": "35.8900", + "3. low": "35.5600", + "4. close": "35.8100", + "5. volume": "5026138" + }, + "2024-10-15": { + "1. open": "35.4500", + "2. high": "36.2600", + "3. low": "35.4300", + "4. close": "35.7200", + "5. volume": "5578989" + }, + "2024-10-14": { + "1. open": "35.2200", + "2. high": "35.3800", + "3. low": "34.9800", + "4. close": "35.3600", + "5. volume": "3823292" + }, + "2024-10-11": { + "1. open": "34.9900", + "2. high": "35.3000", + "3. low": "34.8811", + "4. close": "35.2200", + "5. volume": "5008436" + }, + "2024-10-10": { + "1. open": "34.7400", + "2. high": "34.9950", + "3. low": "34.6550", + "4. close": "34.8300", + "5. volume": "4226094" + }, + "2024-10-09": { + "1. open": "34.6800", + "2. high": "34.9400", + "3. low": "34.4801", + "4. close": "34.6700", + "5. volume": "4149248" + }, + "2024-10-08": { + "1. open": "34.5500", + "2. high": "34.7500", + "3. low": "34.1700", + "4. close": "34.6600", + "5. volume": "4695956" + }, + "2024-10-07": { + "1. open": "34.6300", + "2. high": "34.6850", + "3. low": "34.3872", + "4. close": "34.5900", + "5. volume": "5087541" + }, + "2024-10-04": { + "1. open": "34.1700", + "2. high": "34.6400", + "3. low": "34.0580", + "4. close": "34.5900", + "5. volume": "4808768" + }, + "2024-10-03": { + "1. open": "34.0700", + "2. high": "34.2200", + "3. low": "33.9114", + "4. close": "34.1700", + "5. volume": "6316365" + }, + "2024-10-02": { + "1. open": "35.0100", + "2. high": "35.0118", + "3. low": "34.1850", + "4. close": "34.3700", + "5. volume": "8096997" + }, + "2024-10-01": { + "1. open": "35.1500", + "2. high": "35.2800", + "3. low": "34.8600", + "4. close": "35.1700", + "5. volume": "6149866" + }, + "2024-09-30": { + "1. open": "35.3700", + "2. high": "35.5050", + "3. low": "34.9050", + "4. close": "35.1100", + "5. volume": "4977964" + }, + "2024-09-27": { + "1. open": "34.9500", + "2. high": "35.7400", + "3. low": "34.9300", + "4. close": "35.3700", + "5. volume": "8654202" + }, + "2024-09-26": { + "1. open": "34.5600", + "2. high": "34.8300", + "3. low": "34.5000", + "4. close": "34.8000", + "5. volume": "6024624" + }, + "2024-09-25": { + "1. open": "34.7500", + "2. high": "34.8500", + "3. low": "34.4300", + "4. close": "34.5200", + "5. volume": "6158325" + }, + "2024-09-24": { + "1. open": "34.6600", + "2. high": "34.8850", + "3. low": "34.5500", + "4. close": "34.7000", + "5. volume": "5001544" + }, + "2024-09-23": { + "1. open": "34.9000", + "2. high": "35.0600", + "3. low": "34.5200", + "4. close": "34.6800", + "5. volume": "7264396" + }, + "2024-09-20": { + "1. open": "35.0700", + "2. high": "35.3700", + "3. low": "34.7700", + "4. close": "34.9600", + "5. volume": "36463922" + }, + "2024-09-19": { + "1. open": "35.1100", + "2. high": "35.2500", + "3. low": "34.8600", + "4. close": "34.9900", + "5. volume": "7115449" + }, + "2024-09-18": { + "1. open": "34.8900", + "2. high": "35.6500", + "3. low": "34.8700", + "4. close": "35.1400", + "5. volume": "5392615" + }, + "2024-09-17": { + "1. open": "35.5800", + "2. high": "35.8430", + "3. low": "35.0100", + "4. close": "35.0400", + "5. volume": "7139593" + }, + "2024-09-16": { + "1. open": "35.7900", + "2. high": "35.9300", + "3. low": "35.4600", + "4. close": "35.6300", + "5. volume": "5390475" + }, + "2024-09-13": { + "1. open": "35.3000", + "2. high": "35.6100", + "3. low": "35.2200", + "4. close": "35.5900", + "5. volume": "5126818" + }, + "2024-09-12": { + "1. open": "35.0700", + "2. high": "35.2200", + "3. low": "34.7450", + "4. close": "35.2000", + "5. volume": "4611097" + }, + "2024-09-11": { + "1. open": "35.5100", + "2. high": "35.5100", + "3. low": "34.9050", + "4. close": "35.1600", + "5. volume": "6414566" + }, + "2024-09-10": { + "1. open": "36.0600", + "2. high": "36.1500", + "3. low": "35.3650", + "4. close": "35.5200", + "5. volume": "4669276" + }, + "2024-09-09": { + "1. open": "35.8600", + "2. high": "36.2100", + "3. low": "35.7200", + "4. close": "36.0500", + "5. volume": "6559137" + }, + "2024-09-06": { + "1. open": "36.2000", + "2. high": "36.2750", + "3. low": "35.8300", + "4. close": "35.8400", + "5. volume": "5831944" + }, + "2024-09-05": { + "1. open": "36.1900", + "2. high": "36.5300", + "3. low": "36.0500", + "4. close": "36.1300", + "5. volume": "7691343" + }, + "2024-09-04": { + "1. open": "35.5600", + "2. high": "36.1000", + "3. low": "35.5600", + "4. close": "36.0700", + "5. volume": "7296654" + }, + "2024-09-03": { + "1. open": "35.3300", + "2. high": "35.6550", + "3. low": "34.6750", + "4. close": "35.5900", + "5. volume": "8673821" + }, + "2024-08-30": { + "1. open": "34.8000", + "2. high": "35.4700", + "3. low": "34.8000", + "4. close": "35.4300", + "5. volume": "9320383" + }, + "2024-08-29": { + "1. open": "35.4300", + "2. high": "35.4700", + "3. low": "34.9850", + "4. close": "35.2600", + "5. volume": "7532558" + }, + "2024-08-28": { + "1. open": "35.6400", + "2. high": "35.7500", + "3. low": "35.2600", + "4. close": "35.3900", + "5. volume": "6563463" + }, + "2024-08-27": { + "1. open": "36.0500", + "2. high": "36.1800", + "3. low": "35.6030", + "4. close": "35.7400", + "5. volume": "4753562" + }, + "2024-08-26": { + "1. open": "36.0000", + "2. high": "36.3190", + "3. low": "35.8700", + "4. close": "35.9300", + "5. volume": "5876111" + }, + "2024-08-23": { + "1. open": "35.7000", + "2. high": "35.9350", + "3. low": "35.6300", + "4. close": "35.9100", + "5. volume": "4385647" + }, + "2024-08-22": { + "1. open": "35.5500", + "2. high": "35.6200", + "3. low": "35.2701", + "4. close": "35.5200", + "5. volume": "6179122" + }, + "2024-08-21": { + "1. open": "35.2900", + "2. high": "35.5700", + "3. low": "35.2200", + "4. close": "35.4400", + "5. volume": "5890408" + }, + "2024-08-20": { + "1. open": "35.3550", + "2. high": "35.4300", + "3. low": "35.0100", + "4. close": "35.2900", + "5. volume": "5619906" + }, + "2024-08-19": { + "1. open": "34.7500", + "2. high": "35.3700", + "3. low": "34.6800", + "4. close": "35.3600", + "5. volume": "6546222" + }, + "2024-08-16": { + "1. open": "34.2200", + "2. high": "34.8300", + "3. low": "34.0300", + "4. close": "34.6200", + "5. volume": "11470384" + }, + "2024-08-15": { + "1. open": "34.3801", + "2. high": "34.5400", + "3. low": "34.1200", + "4. close": "34.1900", + "5. volume": "6176290" + }, + "2024-08-14": { + "1. open": "34.5700", + "2. high": "35.0300", + "3. low": "34.4700", + "4. close": "34.4900", + "5. volume": "6104995" + }, + "2024-08-13": { + "1. open": "34.0600", + "2. high": "34.7350", + "3. low": "34.0000", + "4. close": "34.5700", + "5. volume": "6624454" + }, + "2024-08-12": { + "1. open": "34.9800", + "2. high": "35.0200", + "3. low": "34.0650", + "4. close": "34.1700", + "5. volume": "8413251" + }, + "2024-08-09": { + "1. open": "35.1900", + "2. high": "35.4100", + "3. low": "34.8100", + "4. close": "35.2700", + "5. volume": "5109486" + }, + "2024-08-08": { + "1. open": "34.6200", + "2. high": "35.3200", + "3. low": "34.5608", + "4. close": "35.2100", + "5. volume": "6301164" + }, + "2024-08-07": { + "1. open": "34.8600", + "2. high": "35.4100", + "3. low": "34.6300", + "4. close": "34.6700", + "5. volume": "7907876" + }, + "2024-08-06": { + "1. open": "35.3800", + "2. high": "35.6800", + "3. low": "34.7900", + "4. close": "34.8200", + "5. volume": "7266500" + }, + "2024-08-05": { + "1. open": "36.1100", + "2. high": "36.5200", + "3. low": "34.8850", + "4. close": "35.2000", + "5. volume": "12773144" + }, + "2024-08-02": { + "1. open": "35.8100", + "2. high": "36.2750", + "3. low": "35.3925", + "4. close": "36.0600", + "5. volume": "15882140" + }, + "2024-08-01": { + "1. open": "35.0400", + "2. high": "35.5600", + "3. low": "34.7600", + "4. close": "35.4000", + "5. volume": "10258649" + }, + "2024-07-31": { + "1. open": "34.5900", + "2. high": "35.6700", + "3. low": "34.3500", + "4. close": "35.2100", + "5. volume": "21392103" + }, + "2024-07-30": { + "1. open": "33.4000", + "2. high": "33.9300", + "3. low": "33.2300", + "4. close": "33.8400", + "5. volume": "11644929" + }, + "2024-07-29": { + "1. open": "33.2800", + "2. high": "33.5000", + "3. low": "32.9950", + "4. close": "33.4200", + "5. volume": "7411544" + }, + "2024-07-26": { + "1. open": "33.3900", + "2. high": "33.5700", + "3. low": "33.2000", + "4. close": "33.3600", + "5. volume": "6048693" + }, + "2024-07-25": { + "1. open": "33.2600", + "2. high": "34.1200", + "3. low": "33.1400", + "4. close": "33.2900", + "5. volume": "6893072" + }, + "2024-07-24": { + "1. open": "32.8900", + "2. high": "33.3582", + "3. low": "32.5600", + "4. close": "33.0500", + "5. volume": "8162105" + }, + "2024-07-23": { + "1. open": "32.8500", + "2. high": "32.9750", + "3. low": "32.6300", + "4. close": "32.8000", + "5. volume": "5618911" + }, + "2024-07-22": { + "1. open": "33.1500", + "2. high": "33.2181", + "3. low": "32.6900", + "4. close": "32.8200", + "5. volume": "6321241" + }, + "2024-07-19": { + "1. open": "33.6600", + "2. high": "33.7150", + "3. low": "33.0000", + "4. close": "33.1200", + "5. volume": "6419102" + }, + "2024-07-18": { + "1. open": "33.6800", + "2. high": "34.4100", + "3. low": "33.5800", + "4. close": "33.7700", + "5. volume": "10013225" + }, + "2024-07-17": { + "1. open": "33.0900", + "2. high": "34.0400", + "3. low": "33.0600", + "4. close": "33.9000", + "5. volume": "12096725" + }, + "2024-07-16": { + "1. open": "32.2700", + "2. high": "32.9100", + "3. low": "32.2300", + "4. close": "32.8400", + "5. volume": "6193659" + }, + "2024-07-15": { + "1. open": "32.0700", + "2. high": "32.5500", + "3. low": "31.9700", + "4. close": "32.2900", + "5. volume": "6723754" + }, + "2024-07-12": { + "1. open": "32.3200", + "2. high": "32.4600", + "3. low": "32.0400", + "4. close": "32.0700", + "5. volume": "6250126" + }, + "2024-07-11": { + "1. open": "31.7800", + "2. high": "32.2300", + "3. low": "31.5800", + "4. close": "32.1800", + "5. volume": "7467968" + }, + "2024-07-10": { + "1. open": "31.8400", + "2. high": "32.0099", + "3. low": "31.7600", + "4. close": "31.9200", + "5. volume": "7116468" + }, + "2024-07-09": { + "1. open": "32.0000", + "2. high": "32.0900", + "3. low": "31.7700", + "4. close": "31.9300", + "5. volume": "7632982" + }, + "2024-07-08": { + "1. open": "32.0900", + "2. high": "32.2600", + "3. low": "31.9700", + "4. close": "32.1000", + "5. volume": "5870739" + }, + "2024-07-05": { + "1. open": "32.2000", + "2. high": "32.2100", + "3. low": "31.8300", + "4. close": "32.0900", + "5. volume": "5200219" + }, + "2024-07-03": { + "1. open": "32.1000", + "2. high": "32.2400", + "3. low": "31.9400", + "4. close": "32.0900", + "5. volume": "3805532" + }, + "2024-07-02": { + "1. open": "31.9500", + "2. high": "32.0000", + "3. low": "31.7200", + "4. close": "32.0000", + "5. volume": "5470634" + }, + "2024-07-01": { + "1. open": "32.2300", + "2. high": "32.6600", + "3. low": "31.8300", + "4. close": "31.8600", + "5. volume": "7760615" + }, + "2024-06-28": { + "1. open": "32.4000", + "2. high": "32.4600", + "3. low": "32.0200", + "4. close": "32.2200", + "5. volume": "9939022" + }, + "2024-06-27": { + "1. open": "32.2500", + "2. high": "32.4500", + "3. low": "32.0600", + "4. close": "32.2700", + "5. volume": "5689523" + }, + "2024-06-26": { + "1. open": "32.4700", + "2. high": "32.5000", + "3. low": "32.2000", + "4. close": "32.3200", + "5. volume": "7682856" + }, + "2024-06-25": { + "1. open": "33.1900", + "2. high": "33.3500", + "3. low": "32.7750", + "4. close": "32.8000", + "5. volume": "7929333" + }, + "2024-06-24": { + "1. open": "33.1000", + "2. high": "33.3800", + "3. low": "32.9200", + "4. close": "33.2100", + "5. volume": "7262439" + }, + "2024-06-21": { + "1. open": "32.8100", + "2. high": "33.1450", + "3. low": "32.6600", + "4. close": "32.9500", + "5. volume": "16351484" + }, + "2024-06-20": { + "1. open": "32.4900", + "2. high": "32.7000", + "3. low": "32.3700", + "4. close": "32.6400", + "5. volume": "7236564" + }, + "2024-06-18": { + "1. open": "32.9600", + "2. high": "33.0400", + "3. low": "32.5100", + "4. close": "32.6700", + "5. volume": "6080805" + }, + "2024-06-17": { + "1. open": "32.2400", + "2. high": "32.9500", + "3. low": "32.0101", + "4. close": "32.9200", + "5. volume": "10035940" + }, + "2024-06-14": { + "1. open": "32.5400", + "2. high": "32.6300", + "3. low": "32.2500", + "4. close": "32.3800", + "5. volume": "6188901" + }, + "2024-06-13": { + "1. open": "32.7300", + "2. high": "32.8300", + "3. low": "32.2700", + "4. close": "32.5400", + "5. volume": "11641659" + }, + "2024-06-12": { + "1. open": "33.5900", + "2. high": "33.6100", + "3. low": "32.8800", + "4. close": "32.9200", + "5. volume": "8227626" + }, + "2024-06-11": { + "1. open": "33.3300", + "2. high": "33.7750", + "3. low": "33.2101", + "4. close": "33.6500", + "5. volume": "6206580" + }, + "2024-06-10": { + "1. open": "34.1800", + "2. high": "34.2250", + "3. low": "33.2300", + "4. close": "33.5500", + "5. volume": "11165858" + }, + "2024-06-07": { + "1. open": "34.4800", + "2. high": "34.8600", + "3. low": "34.2150", + "4. close": "34.3900", + "5. volume": "8340188" + }, + "2024-06-06": { + "1. open": "34.2100", + "2. high": "34.7000", + "3. low": "33.6500", + "4. close": "34.5700", + "5. volume": "8800308" + }, + "2024-06-05": { + "1. open": "35.6700", + "2. high": "35.6782", + "3. low": "34.5300", + "4. close": "34.6700", + "5. volume": "9807244" + }, + "2024-06-04": { + "1. open": "35.0700", + "2. high": "35.7300", + "3. low": "34.6650", + "4. close": "35.6300", + "5. volume": "8646668" + }, + "2024-06-03": { + "1. open": "35.3700", + "2. high": "35.4800", + "3. low": "35.0050", + "4. close": "35.1000", + "5. volume": "6283571" + }, + "2024-05-31": { + "1. open": "34.7000", + "2. high": "35.3900", + "3. low": "34.6400", + "4. close": "35.3700", + "5. volume": "12422258" + }, + "2024-05-30": { + "1. open": "34.7200", + "2. high": "34.8440", + "3. low": "34.5600", + "4. close": "34.6500", + "5. volume": "6701181" + }, + "2024-05-29": { + "1. open": "34.9900", + "2. high": "35.2250", + "3. low": "34.6300", + "4. close": "34.6600", + "5. volume": "8275961" + }, + "2024-05-28": { + "1. open": "35.7100", + "2. high": "35.7800", + "3. low": "35.0100", + "4. close": "35.0500", + "5. volume": "7364096" + }, + "2024-05-24": { + "1. open": "35.8600", + "2. high": "36.1700", + "3. low": "35.6619", + "4. close": "35.8500", + "5. volume": "5700622" + }, + "2024-05-23": { + "1. open": "36.1900", + "2. high": "36.2600", + "3. low": "35.7100", + "4. close": "35.8000", + "5. volume": "5339940" + }, + "2024-05-22": { + "1. open": "36.0300", + "2. high": "36.4500", + "3. low": "35.8600", + "4. close": "36.3800", + "5. volume": "6486840" + }, + "2024-05-21": { + "1. open": "35.9600", + "2. high": "36.1100", + "3. low": "35.7000", + "4. close": "35.9200", + "5. volume": "6015029" + }, + "2024-05-20": { + "1. open": "35.9100", + "2. high": "36.1250", + "3. low": "35.7600", + "4. close": "35.7800", + "5. volume": "5756185" + }, + "2024-05-17": { + "1. open": "35.9500", + "2. high": "36.0800", + "3. low": "35.6400", + "4. close": "36.0000", + "5. volume": "6117589" + }, + "2024-05-16": { + "1. open": "35.8700", + "2. high": "36.2650", + "3. low": "35.8700", + "4. close": "36.0700", + "5. volume": "6293825" + }, + "2024-05-15": { + "1. open": "36.1900", + "2. high": "36.3000", + "3. low": "35.8300", + "4. close": "35.8500", + "5. volume": "6162644" + }, + "2024-05-14": { + "1. open": "36.6700", + "2. high": "36.7000", + "3. low": "36.1100", + "4. close": "36.1900", + "5. volume": "6140106" + }, + "2024-05-13": { + "1. open": "36.2900", + "2. high": "36.6500", + "3. low": "36.2600", + "4. close": "36.4900", + "5. volume": "8561709" + }, + "2024-05-10": { + "1. open": "35.6700", + "2. high": "36.2800", + "3. low": "35.6200", + "4. close": "36.2400", + "5. volume": "6267498" + }, + "2024-05-09": { + "1. open": "35.9100", + "2. high": "35.9699", + "3. low": "35.5400", + "4. close": "35.7100", + "5. volume": "5027213" + }, + "2024-05-08": { + "1. open": "35.8100", + "2. high": "36.0600", + "3. low": "35.8100", + "4. close": "35.8900", + "5. volume": "7764896" + }, + "2024-05-07": { + "1. open": "35.8300", + "2. high": "36.0550", + "3. low": "35.5500", + "4. close": "35.8100", + "5. volume": "7643416" + }, + "2024-05-06": { + "1. open": "36.4100", + "2. high": "36.4400", + "3. low": "35.5300", + "4. close": "35.7400", + "5. volume": "8570550" + }, + "2024-05-03": { + "1. open": "36.6900", + "2. high": "36.7500", + "3. low": "36.2050", + "4. close": "36.3500", + "5. volume": "7102855" + }, + "2024-05-02": { + "1. open": "36.3900", + "2. high": "37.0650", + "3. low": "36.3800", + "4. close": "36.7200", + "5. volume": "11373582" + }, + "2024-05-01": { + "1. open": "37.2601", + "2. high": "37.7000", + "3. low": "35.8700", + "4. close": "36.2800", + "5. volume": "15583092" + }, + "2024-04-30": { + "1. open": "38.6300", + "2. high": "38.7200", + "3. low": "38.1600", + "4. close": "38.6100", + "5. volume": "9607936" + }, + "2024-04-29": { + "1. open": "38.2000", + "2. high": "38.6600", + "3. low": "38.1600", + "4. close": "38.6500", + "5. volume": "6162978" + }, + "2024-04-26": { + "1. open": "37.9547", + "2. high": "38.5600", + "3. low": "37.9547", + "4. close": "38.1600", + "5. volume": "5342375" + }, + "2024-04-25": { + "1. open": "38.7680", + "2. high": "38.9600", + "3. low": "38.0850", + "4. close": "38.3700", + "5. volume": "6668109" + }, + "2024-04-24": { + "1. open": "37.4100", + "2. high": "38.6300", + "3. low": "37.3750", + "4. close": "38.5700", + "5. volume": "7250136" + }, + "2024-04-23": { + "1. open": "38.0500", + "2. high": "38.2500", + "3. low": "37.9550", + "4. close": "38.0700", + "5. volume": "5858139" + }, + "2024-04-22": { + "1. open": "37.9200", + "2. high": "38.2300", + "3. low": "37.6900", + "4. close": "38.1500", + "5. volume": "6973814" + }, + "2024-04-19": { + "1. open": "37.2900", + "2. high": "37.8300", + "3. low": "36.9850", + "4. close": "37.7800", + "5. volume": "9117769" + }, + "2024-04-18": { + "1. open": "37.1500", + "2. high": "37.2900", + "3. low": "36.6500", + "4. close": "37.1100", + "5. volume": "6769709" + }, + "2024-04-17": { + "1. open": "36.8300", + "2. high": "36.9400", + "3. low": "36.4700", + "4. close": "36.9000", + "5. volume": "6176078" + }, + "2024-04-16": { + "1. open": "36.4500", + "2. high": "36.7000", + "3. low": "36.3000", + "4. close": "36.5900", + "5. volume": "8695782" + }, + "2024-04-15": { + "1. open": "36.2300", + "2. high": "36.4350", + "3. low": "36.0311", + "4. close": "36.3100", + "5. volume": "6992053" + }, + "2024-04-12": { + "1. open": "36.5000", + "2. high": "36.5650", + "3. low": "35.8700", + "4. close": "35.9400", + "5. volume": "6394532" + }, + "2024-04-11": { + "1. open": "36.9800", + "2. high": "37.0600", + "3. low": "36.3400", + "4. close": "36.5800", + "5. volume": "5785933" + }, + "2024-04-10": { + "1. open": "37.0100", + "2. high": "37.1200", + "3. low": "36.6000", + "4. close": "36.8200", + "5. volume": "5541038" + }, + "2024-04-09": { + "1. open": "37.1100", + "2. high": "37.2500", + "3. low": "36.8350", + "4. close": "37.1600", + "5. volume": "4078376" + }, + "2024-04-08": { + "1. open": "36.8700", + "2. high": "37.1100", + "3. low": "36.7000", + "4. close": "37.0500", + "5. volume": "4650156" + }, + "2024-04-05": { + "1. open": "37.2900", + "2. high": "37.3000", + "3. low": "36.6200", + "4. close": "37.0600", + "5. volume": "7250849" + }, + "2024-04-04": { + "1. open": "37.6300", + "2. high": "37.7000", + "3. low": "37.1950", + "4. close": "37.2500", + "5. volume": "8460995" + }, + "2024-04-03": { + "1. open": "37.3900", + "2. high": "37.6700", + "3. low": "37.1900", + "4. close": "37.3700", + "5. volume": "7453388" + }, + "2024-04-02": { + "1. open": "37.1900", + "2. high": "37.6189", + "3. low": "37.1300", + "4. close": "37.3900", + "5. volume": "8216538" + }, + "2024-04-01": { + "1. open": "36.9800", + "2. high": "37.2900", + "3. low": "36.9200", + "4. close": "37.0600", + "5. volume": "7738621" + }, + "2024-03-28": { + "1. open": "36.6500", + "2. high": "36.9800", + "3. low": "36.6500", + "4. close": "36.9000", + "5. volume": "7159216" + }, + "2024-03-27": { + "1. open": "36.6300", + "2. high": "36.8400", + "3. low": "36.3750", + "4. close": "36.5300", + "5. volume": "5229713" + }, + "2024-03-26": { + "1. open": "36.2800", + "2. high": "36.6500", + "3. low": "36.2100", + "4. close": "36.3700", + "5. volume": "10195579" + }, + "2024-03-25": { + "1. open": "35.8800", + "2. high": "36.2450", + "3. low": "35.8100", + "4. close": "36.1800", + "5. volume": "9047907" + }, + "2024-03-22": { + "1. open": "35.7000", + "2. high": "35.9450", + "3. low": "35.5650", + "4. close": "35.8500", + "5. volume": "8880379" + }, + "2024-03-21": { + "1. open": "35.4000", + "2. high": "35.6500", + "3. low": "35.3100", + "4. close": "35.6000", + "5. volume": "7424446" + }, + "2024-03-20": { + "1. open": "35.3100", + "2. high": "35.6900", + "3. low": "35.0250", + "4. close": "35.3500", + "5. volume": "9952119" + }, + "2024-03-19": { + "1. open": "34.8500", + "2. high": "35.2900", + "3. low": "34.8200", + "4. close": "35.2700", + "5. volume": "7909522" + }, + "2024-03-18": { + "1. open": "34.3700", + "2. high": "35.0350", + "3. low": "34.2800", + "4. close": "34.9200", + "5. volume": "8794132" + }, + "2024-03-15": { + "1. open": "34.2600", + "2. high": "34.6000", + "3. low": "34.2150", + "4. close": "34.3700", + "5. volume": "12259752" + }, + "2024-03-14": { + "1. open": "34.5000", + "2. high": "34.6000", + "3. low": "34.0850", + "4. close": "34.3200", + "5. volume": "9207151" + }, + "2024-03-13": { + "1. open": "34.8500", + "2. high": "34.9400", + "3. low": "34.3400", + "4. close": "34.5300", + "5. volume": "11088152" + }, + "2024-03-12": { + "1. open": "34.8500", + "2. high": "34.9100", + "3. low": "34.5700", + "4. close": "34.6000", + "5. volume": "6843117" + }, + "2024-03-11": { + "1. open": "34.8800", + "2. high": "35.2400", + "3. low": "34.8500", + "4. close": "34.9800", + "5. volume": "7693818" + }, + "2024-03-08": { + "1. open": "34.3850", + "2. high": "34.9342", + "3. low": "34.3100", + "4. close": "34.8400", + "5. volume": "5872796" + }, + "2024-03-07": { + "1. open": "35.2300", + "2. high": "35.2400", + "3. low": "34.4100", + "4. close": "34.5000", + "5. volume": "6584130" + }, + "2024-03-06": { + "1. open": "35.1700", + "2. high": "35.4400", + "3. low": "35.1500", + "4. close": "35.3500", + "5. volume": "7354968" + }, + "2024-03-05": { + "1. open": "35.2023", + "2. high": "35.3700", + "3. low": "34.9900", + "4. close": "35.1300", + "5. volume": "8928707" + }, + "2024-03-04": { + "1. open": "35.0500", + "2. high": "35.2800", + "3. low": "34.8100", + "4. close": "35.0400", + "5. volume": "8826290" + }, + "2024-03-01": { + "1. open": "35.3100", + "2. high": "35.3400", + "3. low": "34.9750", + "4. close": "35.1300", + "5. volume": "6032444" + }, + "2024-02-29": { + "1. open": "35.6100", + "2. high": "35.6900", + "3. low": "35.1100", + "4. close": "35.2800", + "5. volume": "15251038" + }, + "2024-02-28": { + "1. open": "35.8700", + "2. high": "35.8900", + "3. low": "35.5000", + "4. close": "35.5400", + "5. volume": "4922986" + }, + "2024-02-27": { + "1. open": "36.0300", + "2. high": "36.1000", + "3. low": "35.5800", + "4. close": "35.8000", + "5. volume": "4807487" + }, + "2024-02-26": { + "1. open": "35.9000", + "2. high": "36.1500", + "3. low": "35.8660", + "4. close": "35.9600", + "5. volume": "7033788" + }, + "2024-02-23": { + "1. open": "36.4400", + "2. high": "36.5855", + "3. low": "36.0300", + "4. close": "36.0500", + "5. volume": "6194355" + }, + "2024-02-22": { + "1. open": "36.0800", + "2. high": "36.4800", + "3. low": "35.9100", + "4. close": "36.4100", + "5. volume": "6661025" + }, + "2024-02-21": { + "1. open": "35.8300", + "2. high": "36.4100", + "3. low": "35.7400", + "4. close": "36.3900", + "5. volume": "9722599" + }, + "2024-02-20": { + "1. open": "35.0000", + "2. high": "35.6900", + "3. low": "35.0000", + "4. close": "35.6200", + "5. volume": "8710405" + }, + "2024-02-16": { + "1. open": "34.9100", + "2. high": "35.1500", + "3. low": "34.7800", + "4. close": "34.8100", + "5. volume": "6404021" + }, + "2024-02-15": { + "1. open": "34.2500", + "2. high": "35.1700", + "3. low": "34.2300", + "4. close": "34.9700", + "5. volume": "10689070" + }, + "2024-02-14": { + "1. open": "34.9900", + "2. high": "35.5100", + "3. low": "33.6700", + "4. close": "34.1600", + "5. volume": "20793772" + }, + "2024-02-13": { + "1. open": "36.4300", + "2. high": "36.6200", + "3. low": "35.8200", + "4. close": "36.1300", + "5. volume": "9869410" + }, + "2024-02-12": { + "1. open": "35.9700", + "2. high": "36.4000", + "3. low": "35.7500", + "4. close": "36.3600", + "5. volume": "9648201" + }, + "2024-02-09": { + "1. open": "36.3100", + "2. high": "36.3750", + "3. low": "35.8000", + "4. close": "35.9700", + "5. volume": "8189336" + }, + "2024-02-08": { + "1. open": "36.4400", + "2. high": "36.6800", + "3. low": "36.2300", + "4. close": "36.4700", + "5. volume": "10685491" + }, + "2024-02-07": { + "1. open": "37.3300", + "2. high": "37.3700", + "3. low": "36.3900", + "4. close": "36.4000", + "5. volume": "7750794" + }, + "2024-02-06": { + "1. open": "37.2500", + "2. high": "37.3500", + "3. low": "37.0500", + "4. close": "37.2100", + "5. volume": "6116063" + }, + "2024-02-05": { + "1. open": "37.5200", + "2. high": "37.5600", + "3. low": "37.1750", + "4. close": "37.2200", + "5. volume": "5800796" + }, + "2024-02-02": { + "1. open": "37.7500", + "2. high": "37.9100", + "3. low": "37.4400", + "4. close": "37.6500", + "5. volume": "5809553" + }, + "2024-02-01": { + "1. open": "37.3100", + "2. high": "37.7600", + "3. low": "36.7700", + "4. close": "37.7600", + "5. volume": "8337669" + }, + "2024-01-31": { + "1. open": "37.3500", + "2. high": "37.6100", + "3. low": "37.0300", + "4. close": "37.1300", + "5. volume": "6270797" + }, + "2024-01-30": { + "1. open": "37.3200", + "2. high": "37.4600", + "3. low": "37.2100", + "4. close": "37.3500", + "5. volume": "5029993" + }, + "2024-01-29": { + "1. open": "37.1300", + "2. high": "37.4000", + "3. low": "36.9700", + "4. close": "37.3100", + "5. volume": "7089439" + }, + "2024-01-26": { + "1. open": "37.3700", + "2. high": "37.4400", + "3. low": "37.0750", + "4. close": "37.2100", + "5. volume": "6726986" + }, + "2024-01-25": { + "1. open": "36.9800", + "2. high": "37.4300", + "3. low": "36.9200", + "4. close": "37.2600", + "5. volume": "5129929" + }, + "2024-01-24": { + "1. open": "37.1500", + "2. high": "37.1650", + "3. low": "36.7700", + "4. close": "36.8200", + "5. volume": "6063337" + }, + "2024-01-23": { + "1. open": "36.7400", + "2. high": "37.2000", + "3. low": "36.4000", + "4. close": "37.1500", + "5. volume": "24754312" + }, + "2024-01-22": { + "1. open": "37.1000", + "2. high": "37.1000", + "3. low": "36.3800", + "4. close": "36.7600", + "5. volume": "9334521" + }, + "2024-01-19": { + "1. open": "37.0000", + "2. high": "37.3000", + "3. low": "36.5900", + "4. close": "37.0800", + "5. volume": "8786781" + }, + "2024-01-18": { + "1. open": "37.7700", + "2. high": "37.7700", + "3. low": "36.8500", + "4. close": "37.0100", + "5. volume": "10693749" + }, + "2024-01-17": { + "1. open": "37.4600", + "2. high": "37.9900", + "3. low": "37.4300", + "4. close": "37.7900", + "5. volume": "7680887" + }, + "2024-01-16": { + "1. open": "37.7500", + "2. high": "37.7900", + "3. low": "37.4300", + "4. close": "37.6100", + "5. volume": "8373769" + }, + "2024-01-12": { + "1. open": "37.7400", + "2. high": "37.8150", + "3. low": "37.5200", + "4. close": "37.6800", + "5. volume": "4958803" + }, + "2024-01-11": { + "1. open": "37.7600", + "2. high": "37.8400", + "3. low": "37.5000", + "4. close": "37.5800", + "5. volume": "7661863" + }, + "2024-01-10": { + "1. open": "38.4700", + "2. high": "38.4700", + "3. low": "37.7400", + "4. close": "37.8900", + "5. volume": "7852082" + }, + "2024-01-09": { + "1. open": "38.0600", + "2. high": "38.6099", + "3. low": "37.8825", + "4. close": "38.5500", + "5. volume": "8108751" + }, + "2024-01-08": { + "1. open": "37.8600", + "2. high": "38.3200", + "3. low": "37.8200", + "4. close": "38.2500", + "5. volume": "7553761" + }, + "2024-01-05": { + "1. open": "37.7600", + "2. high": "38.1150", + "3. low": "37.6350", + "4. close": "37.9400", + "5. volume": "5628951" + }, + "2024-01-04": { + "1. open": "37.9700", + "2. high": "38.1500", + "3. low": "37.6950", + "4. close": "37.7800", + "5. volume": "7755447" + }, + "2024-01-03": { + "1. open": "38.2450", + "2. high": "38.3600", + "3. low": "38.0000", + "4. close": "38.0800", + "5. volume": "8913546" + }, + "2024-01-02": { + "1. open": "37.0250", + "2. high": "38.3187", + "3. low": "36.9800", + "4. close": "38.1200", + "5. volume": "11647889" + }, + "2023-12-29": { + "1. open": "36.6600", + "2. high": "37.0300", + "3. low": "36.6400", + "4. close": "36.9800", + "5. volume": "5537909" + }, + "2023-12-28": { + "1. open": "36.5200", + "2. high": "36.8600", + "3. low": "36.5100", + "4. close": "36.7400", + "5. volume": "5455875" + }, + "2023-12-27": { + "1. open": "36.6400", + "2. high": "36.6400", + "3. low": "36.3300", + "4. close": "36.5200", + "5. volume": "4384195" + }, + "2023-12-26": { + "1. open": "36.3500", + "2. high": "36.5450", + "3. low": "36.1795", + "4. close": "36.5000", + "5. volume": "4079636" + }, + "2023-12-22": { + "1. open": "36.0500", + "2. high": "36.4250", + "3. low": "35.9800", + "4. close": "36.3600", + "5. volume": "5806270" + }, + "2023-12-21": { + "1. open": "35.7400", + "2. high": "36.0700", + "3. low": "35.6900", + "4. close": "35.9600", + "5. volume": "6185060" + }, + "2023-12-20": { + "1. open": "36.1250", + "2. high": "36.1950", + "3. low": "35.7100", + "4. close": "35.7500", + "5. volume": "8456053" + }, + "2023-12-19": { + "1. open": "36.5600", + "2. high": "36.5600", + "3. low": "36.1700", + "4. close": "36.4900", + "5. volume": "7458727" + }, + "2023-12-18": { + "1. open": "36.6800", + "2. high": "36.9800", + "3. low": "36.3900", + "4. close": "36.7100", + "5. volume": "6447844" + }, + "2023-12-15": { + "1. open": "37.0000", + "2. high": "37.1400", + "3. low": "36.4110", + "4. close": "36.5900", + "5. volume": "14202929" + }, + "2023-12-14": { + "1. open": "37.6000", + "2. high": "37.6900", + "3. low": "36.9350", + "4. close": "37.0000", + "5. volume": "10242676" + }, + "2023-12-13": { + "1. open": "37.1500", + "2. high": "37.7750", + "3. low": "37.0750", + "4. close": "37.6600", + "5. volume": "7541669" + }, + "2023-12-12": { + "1. open": "36.9900", + "2. high": "37.4500", + "3. low": "36.7700", + "4. close": "37.2600", + "5. volume": "9353838" + }, + "2023-12-11": { + "1. open": "36.7700", + "2. high": "36.8300", + "3. low": "36.5500", + "4. close": "36.7800", + "5. volume": "11739754" + }, + "2023-12-08": { + "1. open": "36.5200", + "2. high": "36.5400", + "3. low": "36.0801", + "4. close": "36.2300", + "5. volume": "6113227" + }, + "2023-12-07": { + "1. open": "36.3400", + "2. high": "36.6650", + "3. low": "35.9750", + "4. close": "36.5000", + "5. volume": "8693164" + }, + "2023-12-06": { + "1. open": "35.9000", + "2. high": "36.4500", + "3. low": "35.8500", + "4. close": "36.2000", + "5. volume": "8843106" + }, + "2023-12-05": { + "1. open": "35.7500", + "2. high": "35.9600", + "3. low": "35.5200", + "4. close": "35.8400", + "5. volume": "7659978" + }, + "2023-12-04": { + "1. open": "35.2300", + "2. high": "35.9800", + "3. low": "35.2300", + "4. close": "35.8200", + "5. volume": "7963635" + }, + "2023-12-01": { + "1. open": "35.0500", + "2. high": "35.5300", + "3. low": "34.9900", + "4. close": "35.5200", + "5. volume": "9401596" + }, + "2023-11-30": { + "1. open": "34.6600", + "2. high": "35.2700", + "3. low": "34.6500", + "4. close": "35.1100", + "5. volume": "23929027" + }, + "2023-11-29": { + "1. open": "35.2000", + "2. high": "35.2200", + "3. low": "34.9350", + "4. close": "35.0800", + "5. volume": "8116855" + }, + "2023-11-28": { + "1. open": "34.9500", + "2. high": "35.3200", + "3. low": "34.9200", + "4. close": "35.1200", + "5. volume": "10641464" + }, + "2023-11-27": { + "1. open": "35.4900", + "2. high": "35.4900", + "3. low": "34.8350", + "4. close": "34.8900", + "5. volume": "8878063" + }, + "2023-11-24": { + "1. open": "34.8000", + "2. high": "35.0300", + "3. low": "34.7200", + "4. close": "34.9400", + "5. volume": "3984128" + }, + "2023-11-22": { + "1. open": "34.3000", + "2. high": "34.7100", + "3. low": "34.2100", + "4. close": "34.6800", + "5. volume": "7111495" + }, + "2023-11-21": { + "1. open": "33.9100", + "2. high": "34.2700", + "3. low": "33.8200", + "4. close": "34.1500", + "5. volume": "8677640" + }, + "2023-11-20": { + "1. open": "33.5600", + "2. high": "33.8900", + "3. low": "33.5450", + "4. close": "33.7900", + "5. volume": "6552094" + }, + "2023-11-17": { + "1. open": "33.9000", + "2. high": "33.9500", + "3. low": "33.4800", + "4. close": "33.6600", + "5. volume": "6462333" + }, + "2023-11-16": { + "1. open": "33.7500", + "2. high": "33.8900", + "3. low": "33.5250", + "4. close": "33.8100", + "5. volume": "6816866" + }, + "2023-11-15": { + "1. open": "33.5800", + "2. high": "33.7700", + "3. low": "33.3300", + "4. close": "33.5600", + "5. volume": "6432836" + }, + "2023-11-14": { + "1. open": "33.9200", + "2. high": "34.1050", + "3. low": "33.4800", + "4. close": "33.5800", + "5. volume": "9084795" + }, + "2023-11-13": { + "1. open": "32.9000", + "2. high": "33.4800", + "3. low": "32.7750", + "4. close": "33.2400", + "5. volume": "6532220" + }, + "2023-11-10": { + "1. open": "32.8700", + "2. high": "33.0200", + "3. low": "32.7500", + "4. close": "32.8900", + "5. volume": "6562002" + }, + "2023-11-09": { + "1. open": "33.2200", + "2. high": "33.2500", + "3. low": "32.9400", + "4. close": "32.9500", + "5. volume": "6038649" + }, + "2023-11-08": { + "1. open": "33.1000", + "2. high": "33.3400", + "3. low": "32.8700", + "4. close": "33.1700", + "5. volume": "5985457" + }, + "2023-11-07": { + "1. open": "33.2900", + "2. high": "33.3950", + "3. low": "33.0700", + "4. close": "33.0900", + "5. volume": "5879254" + }, + "2023-11-06": { + "1. open": "33.3300", + "2. high": "33.4800", + "3. low": "32.9750", + "4. close": "33.2900", + "5. volume": "6880470" + }, + "2023-11-03": { + "1. open": "33.7000", + "2. high": "33.8000", + "3. low": "33.2250", + "4. close": "33.2700", + "5. volume": "8384960" + }, + "2023-11-02": { + "1. open": "32.3800", + "2. high": "33.7050", + "3. low": "32.1800", + "4. close": "33.5100", + "5. volume": "11280824" + }, + "2023-11-01": { + "1. open": "31.4500", + "2. high": "33.0776", + "3. low": "31.1000", + "4. close": "32.2000", + "5. volume": "16109365" + }, + "2023-10-31": { + "1. open": "31.6200", + "2. high": "31.7000", + "3. low": "31.0750", + "4. close": "31.4600", + "5. volume": "10525696" + }, + "2023-10-30": { + "1. open": "31.6100", + "2. high": "31.7921", + "3. low": "31.4650", + "4. close": "31.6200", + "5. volume": "6628599" + }, + "2023-10-27": { + "1. open": "31.7700", + "2. high": "31.9400", + "3. low": "31.3550", + "4. close": "31.4400", + "5. volume": "6053828" + }, + "2023-10-26": { + "1. open": "32.2200", + "2. high": "32.3300", + "3. low": "31.8300", + "4. close": "31.8600", + "5. volume": "5876858" + }, + "2023-10-25": { + "1. open": "31.6100", + "2. high": "32.1150", + "3. low": "31.5100", + "4. close": "32.0800", + "5. volume": "6616602" + }, + "2023-10-24": { + "1. open": "31.2500", + "2. high": "31.7700", + "3. low": "31.2500", + "4. close": "31.7100", + "5. volume": "7251848" + }, + "2023-10-23": { + "1. open": "31.3100", + "2. high": "31.4950", + "3. low": "31.1050", + "4. close": "31.1200", + "5. volume": "5213331" + }, + "2023-10-20": { + "1. open": "31.5300", + "2. high": "31.7500", + "3. low": "31.2000", + "4. close": "31.3100", + "5. volume": "6693409" + }, + "2023-10-19": { + "1. open": "31.7600", + "2. high": "31.8200", + "3. low": "31.4050", + "4. close": "31.4500", + "5. volume": "6258673" + }, + "2023-10-18": { + "1. open": "31.5700", + "2. high": "32.0700", + "3. low": "31.5350", + "4. close": "31.7300", + "5. volume": "5653420" + }, + "2023-10-17": { + "1. open": "31.5000", + "2. high": "31.7000", + "3. low": "31.2850", + "4. close": "31.5100", + "5. volume": "6768551" + }, + "2023-10-16": { + "1. open": "31.6000", + "2. high": "31.8200", + "3. low": "31.3689", + "4. close": "31.5800", + "5. volume": "7099047" + }, + "2023-10-13": { + "1. open": "30.8900", + "2. high": "31.4700", + "3. low": "30.8600", + "4. close": "31.4300", + "5. volume": "9364332" + }, + "2023-10-12": { + "1. open": "32.3400", + "2. high": "32.3400", + "3. low": "30.6800", + "4. close": "30.8100", + "5. volume": "13884062" + }, + "2023-10-11": { + "1. open": "32.5000", + "2. high": "32.7350", + "3. low": "32.3350", + "4. close": "32.4400", + "5. volume": "7981583" + }, + "2023-10-10": { + "1. open": "32.6900", + "2. high": "32.8170", + "3. low": "32.3150", + "4. close": "32.4700", + "5. volume": "6075658" + }, + "2023-10-09": { + "1. open": "32.0900", + "2. high": "32.5650", + "3. low": "32.0318", + "4. close": "32.4900", + "5. volume": "5565168" + }, + "2023-10-06": { + "1. open": "32.1300", + "2. high": "32.2100", + "3. low": "31.1200", + "4. close": "32.0300", + "5. volume": "10106546" + }, + "2023-10-05": { + "1. open": "33.2400", + "2. high": "33.2994", + "3. low": "32.2400", + "4. close": "32.3200", + "5. volume": "6681095" + }, + "2023-10-04": { + "1. open": "33.1900", + "2. high": "33.2900", + "3. low": "32.8900", + "4. close": "33.2800", + "5. volume": "5401377" + }, + "2023-10-03": { + "1. open": "32.9200", + "2. high": "33.1450", + "3. low": "32.8500", + "4. close": "33.1100", + "5. volume": "6157345" + }, + "2023-10-02": { + "1. open": "33.6200", + "2. high": "33.6300", + "3. low": "32.8900", + "4. close": "33.0900", + "5. volume": "7421870" + }, + "2023-09-29": { + "1. open": "33.8300", + "2. high": "33.9850", + "3. low": "33.5050", + "4. close": "33.6400", + "5. volume": "5633342" + }, + "2023-09-28": { + "1. open": "34.0300", + "2. high": "34.1300", + "3. low": "33.4300", + "4. close": "33.7500", + "5. volume": "11673403" + }, + "2023-09-27": { + "1. open": "34.4800", + "2. high": "34.5600", + "3. low": "33.9800", + "4. close": "34.0300", + "5. volume": "13114386" + }, + "2023-09-26": { + "1. open": "34.3200", + "2. high": "34.6050", + "3. low": "34.2750", + "4. close": "34.5000", + "5. volume": "8787826" + }, + "2023-09-25": { + "1. open": "34.1100", + "2. high": "34.3550", + "3. low": "33.9100", + "4. close": "34.3200", + "5. volume": "6382812" + }, + "2023-09-22": { + "1. open": "34.3100", + "2. high": "34.5700", + "3. low": "34.1300", + "4. close": "34.1600", + "5. volume": "9533875" + }, + "2023-09-21": { + "1. open": "34.0400", + "2. high": "34.5600", + "3. low": "33.9200", + "4. close": "34.4900", + "5. volume": "11581591" + }, + "2023-09-20": { + "1. open": "34.1800", + "2. high": "34.2610", + "3. low": "33.8500", + "4. close": "34.0200", + "5. volume": "7012942" + }, + "2023-09-19": { + "1. open": "33.4900", + "2. high": "33.9800", + "3. low": "33.4100", + "4. close": "33.9400", + "5. volume": "9262297" + }, + "2023-09-18": { + "1. open": "33.5650", + "2. high": "33.6650", + "3. low": "33.1700", + "4. close": "33.4200", + "5. volume": "8084410" + }, + "2023-09-15": { + "1. open": "33.6000", + "2. high": "33.8000", + "3. low": "33.4050", + "4. close": "33.4500", + "5. volume": "12095750" + }, + "2023-09-14": { + "1. open": "33.4000", + "2. high": "33.8500", + "3. low": "33.3000", + "4. close": "33.7700", + "5. volume": "6522854" + }, + "2023-09-13": { + "1. open": "33.6500", + "2. high": "33.6800", + "3. low": "33.0000", + "4. close": "33.1900", + "5. volume": "6994018" + }, + "2023-09-12": { + "1. open": "33.6400", + "2. high": "33.7500", + "3. low": "33.4600", + "4. close": "33.5600", + "5. volume": "6726928" + }, + "2023-09-11": { + "1. open": "33.0700", + "2. high": "33.6700", + "3. low": "33.0400", + "4. close": "33.6300", + "5. volume": "10683464" + }, + "2023-09-08": { + "1. open": "32.6700", + "2. high": "33.0200", + "3. low": "32.6421", + "4. close": "32.9600", + "5. volume": "8049107" + }, + "2023-09-07": { + "1. open": "32.8000", + "2. high": "32.9300", + "3. low": "32.5300", + "4. close": "32.6800", + "5. volume": "7472327" + }, + "2023-09-06": { + "1. open": "32.5700", + "2. high": "32.6850", + "3. low": "32.4600", + "4. close": "32.5700", + "5. volume": "7067210" + }, + "2023-09-05": { + "1. open": "32.6400", + "2. high": "32.9488", + "3. low": "32.4200", + "4. close": "32.5500", + "5. volume": "7828793" + }, + "2023-09-01": { + "1. open": "33.2000", + "2. high": "33.2000", + "3. low": "32.4900", + "4. close": "32.5800", + "5. volume": "7765365" + }, + "2023-08-31": { + "1. open": "33.3000", + "2. high": "33.3650", + "3. low": "33.0150", + "4. close": "33.0900", + "5. volume": "14009173" + }, + "2023-08-30": { + "1. open": "33.7800", + "2. high": "33.9200", + "3. low": "33.6000", + "4. close": "33.6700", + "5. volume": "6450896" + }, + "2023-08-29": { + "1. open": "33.9800", + "2. high": "33.9900", + "3. low": "33.5300", + "4. close": "33.7600", + "5. volume": "6554727" + }, + "2023-08-28": { + "1. open": "33.9900", + "2. high": "34.0450", + "3. low": "33.7100", + "4. close": "33.8400", + "5. volume": "5730093" + }, + "2023-08-25": { + "1. open": "33.6000", + "2. high": "34.0000", + "3. low": "33.5700", + "4. close": "33.8500", + "5. volume": "7265544" + }, + "2023-08-24": { + "1. open": "33.3400", + "2. high": "33.8900", + "3. low": "33.3400", + "4. close": "33.5200", + "5. volume": "7037724" + }, + "2023-08-23": { + "1. open": "33.4200", + "2. high": "33.6550", + "3. low": "33.3600", + "4. close": "33.4900", + "5. volume": "7451478" + }, + "2023-08-22": { + "1. open": "33.4100", + "2. high": "33.5200", + "3. low": "33.2150", + "4. close": "33.3000", + "5. volume": "6852694" + }, + "2023-08-21": { + "1. open": "33.7050", + "2. high": "33.7050", + "3. low": "33.2800", + "4. close": "33.4800", + "5. volume": "6604865" + }, + "2023-08-18": { + "1. open": "33.4900", + "2. high": "33.8600", + "3. low": "33.4500", + "4. close": "33.6600", + "5. volume": "6558605" + }, + "2023-08-17": { + "1. open": "33.5900", + "2. high": "33.6800", + "3. low": "33.3900", + "4. close": "33.4900", + "5. volume": "5742499" + }, + "2023-08-16": { + "1. open": "33.7400", + "2. high": "33.9100", + "3. low": "33.5300", + "4. close": "33.5600", + "5. volume": "5400315" + }, + "2023-08-15": { + "1. open": "34.0700", + "2. high": "34.1000", + "3. low": "33.7100", + "4. close": "33.7600", + "5. volume": "6197424" + }, + "2023-08-14": { + "1. open": "34.6400", + "2. high": "34.7450", + "3. low": "34.1100", + "4. close": "34.2400", + "5. volume": "7806090" + }, + "2023-08-11": { + "1. open": "34.4300", + "2. high": "34.5600", + "3. low": "34.3200", + "4. close": "34.5500", + "5. volume": "6922455" + }, + "2023-08-10": { + "1. open": "34.6000", + "2. high": "34.7550", + "3. low": "34.3400", + "4. close": "34.3900", + "5. volume": "4151952" + }, + "2023-08-09": { + "1. open": "34.4700", + "2. high": "34.8450", + "3. low": "34.4310", + "4. close": "34.5200", + "5. volume": "6146126" + }, + "2023-08-08": { + "1. open": "34.9100", + "2. high": "34.9700", + "3. low": "34.2100", + "4. close": "34.4600", + "5. volume": "7586293" + }, + "2023-08-07": { + "1. open": "35.2100", + "2. high": "35.4050", + "3. low": "34.9500", + "4. close": "35.0000", + "5. volume": "7329212" + }, + "2023-08-04": { + "1. open": "35.5700", + "2. high": "35.7600", + "3. low": "35.2600", + "4. close": "35.2800", + "5. volume": "5771088" + }, + "2023-08-03": { + "1. open": "36.2600", + "2. high": "36.4750", + "3. low": "35.5100", + "4. close": "35.5700", + "5. volume": "9138715" + }, + "2023-08-02": { + "1. open": "35.5500", + "2. high": "36.4500", + "3. low": "35.3500", + "4. close": "36.3200", + "5. volume": "13251228" + }, + "2023-08-01": { + "1. open": "36.2500", + "2. high": "36.3600", + "3. low": "35.5500", + "4. close": "35.8800", + "5. volume": "9719502" + }, + "2023-07-31": { + "1. open": "36.1500", + "2. high": "36.3100", + "3. low": "36.0200", + "4. close": "36.1800", + "5. volume": "7961012" + }, + "2023-07-28": { + "1. open": "36.3600", + "2. high": "36.4000", + "3. low": "36.0600", + "4. close": "36.1600", + "5. volume": "8383887" + }, + "2023-07-27": { + "1. open": "36.4100", + "2. high": "36.5950", + "3. low": "36.1400", + "4. close": "36.2000", + "5. volume": "5797314" + }, + "2023-07-26": { + "1. open": "36.4600", + "2. high": "36.6000", + "3. low": "36.1300", + "4. close": "36.3600", + "5. volume": "6028400" + }, + "2023-07-25": { + "1. open": "36.4000", + "2. high": "36.6700", + "3. low": "36.2700", + "4. close": "36.5500", + "5. volume": "5689232" + }, + "2023-07-24": { + "1. open": "36.3600", + "2. high": "36.5100", + "3. low": "36.3000", + "4. close": "36.3500", + "5. volume": "6842448" + }, + "2023-07-21": { + "1. open": "36.4200", + "2. high": "36.6200", + "3. low": "36.2450", + "4. close": "36.3200", + "5. volume": "22388528" + }, + "2023-07-20": { + "1. open": "36.2200", + "2. high": "36.5400", + "3. low": "35.9700", + "4. close": "36.4000", + "5. volume": "6593486" + }, + "2023-07-19": { + "1. open": "35.6900", + "2. high": "36.1900", + "3. low": "35.6400", + "4. close": "36.1400", + "5. volume": "8147595" + }, + "2023-07-18": { + "1. open": "35.5500", + "2. high": "35.7200", + "3. low": "35.2400", + "4. close": "35.5100", + "5. volume": "6004500" + }, + "2023-07-17": { + "1. open": "35.6900", + "2. high": "35.7900", + "3. low": "35.4800", + "4. close": "35.5100", + "5. volume": "6698776" + }, + "2023-07-14": { + "1. open": "35.7300", + "2. high": "35.9150", + "3. low": "35.4800", + "4. close": "35.8500", + "5. volume": "6540245" + }, + "2023-07-13": { + "1. open": "35.7600", + "2. high": "35.9000", + "3. low": "35.4500", + "4. close": "35.6400", + "5. volume": "6825801" + }, + "2023-07-12": { + "1. open": "35.7500", + "2. high": "35.8200", + "3. low": "35.5900", + "4. close": "35.7600", + "5. volume": "6360153" + }, + "2023-07-11": { + "1. open": "35.5800", + "2. high": "35.7450", + "3. low": "35.3550", + "4. close": "35.6300", + "5. volume": "7666520" + }, + "2023-07-10": { + "1. open": "35.6300", + "2. high": "35.8400", + "3. low": "35.3500", + "4. close": "35.4000", + "5. volume": "11608930" + }, + "2023-07-07": { + "1. open": "35.6500", + "2. high": "35.7750", + "3. low": "35.4400", + "4. close": "35.4600", + "5. volume": "5440892" + }, + "2023-07-06": { + "1. open": "35.8200", + "2. high": "35.8900", + "3. low": "35.5300", + "4. close": "35.6600", + "5. volume": "6234601" + }, + "2023-07-05": { + "1. open": "35.7400", + "2. high": "36.0300", + "3. low": "35.6100", + "4. close": "35.8500", + "5. volume": "7294027" + }, + "2023-07-03": { + "1. open": "35.4900", + "2. high": "35.9400", + "3. low": "35.3850", + "4. close": "35.8100", + "5. volume": "3840584" + }, + "2023-06-30": { + "1. open": "35.2200", + "2. high": "35.5800", + "3. low": "35.1900", + "4. close": "35.5000", + "5. volume": "8907876" + }, + "2023-06-29": { + "1. open": "35.0000", + "2. high": "35.0900", + "3. low": "34.8300", + "4. close": "35.0200", + "5. volume": "5822354" + }, + "2023-06-28": { + "1. open": "35.2600", + "2. high": "35.2600", + "3. low": "34.8500", + "4. close": "35.0200", + "5. volume": "8543245" + }, + "2023-06-27": { + "1. open": "35.7300", + "2. high": "35.7700", + "3. low": "35.4100", + "4. close": "35.5800", + "5. volume": "7221428" + }, + "2023-06-26": { + "1. open": "35.9300", + "2. high": "35.9300", + "3. low": "35.0301", + "4. close": "35.5500", + "5. volume": "6648873" + }, + "2023-06-23": { + "1. open": "36.1000", + "2. high": "36.2500", + "3. low": "35.8800", + "4. close": "35.9100", + "5. volume": "12208355" + }, + "2023-06-22": { + "1. open": "36.1200", + "2. high": "36.1800", + "3. low": "35.8600", + "4. close": "36.0700", + "5. volume": "5866757" + }, + "2023-06-21": { + "1. open": "36.5000", + "2. high": "36.6100", + "3. low": "36.0000", + "4. close": "36.0700", + "5. volume": "8490258" + }, + "2023-06-20": { + "1. open": "37.0500", + "2. high": "37.1500", + "3. low": "36.6000", + "4. close": "36.6200", + "5. volume": "6844332" + }, + "2023-06-16": { + "1. open": "36.8200", + "2. high": "37.1400", + "3. low": "36.4300", + "4. close": "36.9900", + "5. volume": "12250537" + }, + "2023-06-15": { + "1. open": "36.9500", + "2. high": "37.0900", + "3. low": "36.6850", + "4. close": "36.8700", + "5. volume": "7082163" + }, + "2023-06-14": { + "1. open": "36.6900", + "2. high": "36.9200", + "3. low": "36.4200", + "4. close": "36.6700", + "5. volume": "7445402" + }, + "2023-06-13": { + "1. open": "36.6100", + "2. high": "36.8400", + "3. low": "36.4600", + "4. close": "36.8000", + "5. volume": "6304775" + }, + "2023-06-12": { + "1. open": "36.7900", + "2. high": "36.9250", + "3. low": "36.2800", + "4. close": "36.5800", + "5. volume": "9797075" + }, + "2023-06-09": { + "1. open": "36.9650", + "2. high": "37.1000", + "3. low": "36.7700", + "4. close": "36.8800", + "5. volume": "7828469" + }, + "2023-06-08": { + "1. open": "36.8400", + "2. high": "37.2200", + "3. low": "36.6700", + "4. close": "37.1900", + "5. volume": "6077678" + }, + "2023-06-07": { + "1. open": "37.2300", + "2. high": "37.2730", + "3. low": "36.7210", + "4. close": "36.9500", + "5. volume": "11075903" + }, + "2023-06-06": { + "1. open": "38.1500", + "2. high": "38.2950", + "3. low": "37.4600", + "4. close": "37.7900", + "5. volume": "5270953" + }, + "2023-06-05": { + "1. open": "38.0000", + "2. high": "38.3600", + "3. low": "37.8501", + "4. close": "38.0600", + "5. volume": "6678163" + }, + "2023-06-02": { + "1. open": "38.1600", + "2. high": "38.5400", + "3. low": "38.0400", + "4. close": "38.5100", + "5. volume": "9653055" + }, + "2023-06-01": { + "1. open": "38.2800", + "2. high": "38.4700", + "3. low": "38.1100", + "4. close": "38.1900", + "5. volume": "6726984" + }, + "2023-05-31": { + "1. open": "37.9000", + "2. high": "38.3800", + "3. low": "37.7650", + "4. close": "38.2200", + "5. volume": "15509455" + }, + "2023-05-30": { + "1. open": "38.0000", + "2. high": "38.2300", + "3. low": "37.7400", + "4. close": "37.8500", + "5. volume": "7503674" + }, + "2023-05-26": { + "1. open": "38.3050", + "2. high": "38.4400", + "3. low": "37.8550", + "4. close": "38.3400", + "5. volume": "7170983" + }, + "2023-05-25": { + "1. open": "38.2100", + "2. high": "38.5900", + "3. low": "38.0200", + "4. close": "38.2600", + "5. volume": "7841696" + }, + "2023-05-24": { + "1. open": "38.9000", + "2. high": "38.9700", + "3. low": "38.4900", + "4. close": "38.7200", + "5. volume": "6208407" + }, + "2023-05-23": { + "1. open": "38.7550", + "2. high": "39.0400", + "3. low": "38.5000", + "4. close": "38.6900", + "5. volume": "7738798" + }, + "2023-05-22": { + "1. open": "39.2800", + "2. high": "39.3400", + "3. low": "38.6150", + "4. close": "38.7400", + "5. volume": "5394243" + }, + "2023-05-19": { + "1. open": "39.0500", + "2. high": "39.3150", + "3. low": "38.7900", + "4. close": "39.0700", + "5. volume": "5899562" + }, + "2023-05-18": { + "1. open": "38.5600", + "2. high": "38.9200", + "3. low": "38.3300", + "4. close": "38.9100", + "5. volume": "7300282" + }, + "2023-05-17": { + "1. open": "38.9700", + "2. high": "39.1200", + "3. low": "38.4700", + "4. close": "38.9100", + "5. volume": "7796842" + }, + "2023-05-16": { + "1. open": "39.9500", + "2. high": "39.9700", + "3. low": "38.9800", + "4. close": "39.0000", + "5. volume": "9101047" + }, + "2023-05-15": { + "1. open": "40.8000", + "2. high": "40.8150", + "3. low": "40.0900", + "4. close": "40.1700", + "5. volume": "5675029" + }, + "2023-05-12": { + "1. open": "40.5700", + "2. high": "40.7400", + "3. low": "40.5150", + "4. close": "40.6600", + "5. volume": "4624523" + }, + "2023-05-11": { + "1. open": "40.6100", + "2. high": "40.7000", + "3. low": "40.3300", + "4. close": "40.6500", + "5. volume": "4147887" + }, + "2023-05-10": { + "1. open": "40.6700", + "2. high": "41.0900", + "3. low": "40.4000", + "4. close": "40.6800", + "5. volume": "6066225" + }, + "2023-05-09": { + "1. open": "41.0250", + "2. high": "41.1000", + "3. low": "40.6499", + "4. close": "40.8800", + "5. volume": "7023796" + }, + "2023-05-08": { + "1. open": "41.2400", + "2. high": "41.3300", + "3. low": "40.9100", + "4. close": "41.0800", + "5. volume": "5869852" + }, + "2023-05-05": { + "1. open": "40.7300", + "2. high": "41.4450", + "3. low": "40.6400", + "4. close": "41.3200", + "5. volume": "7676866" + }, + "2023-05-04": { + "1. open": "40.4800", + "2. high": "40.9200", + "3. low": "40.2550", + "4. close": "40.8400", + "5. volume": "10050090" + }, + "2023-05-03": { + "1. open": "40.7680", + "2. high": "41.4700", + "3. low": "40.1900", + "4. close": "40.2500", + "5. volume": "20626252" + }, + "2023-05-02": { + "1. open": "39.7800", + "2. high": "39.8100", + "3. low": "39.1500", + "4. close": "39.4500", + "5. volume": "11098020" + }, + "2023-05-01": { + "1. open": "39.3500", + "2. high": "39.8800", + "3. low": "39.3100", + "4. close": "39.7600", + "5. volume": "7369276" + }, + "2023-04-28": { + "1. open": "39.7400", + "2. high": "39.8400", + "3. low": "39.1900", + "4. close": "39.2700", + "5. volume": "7061574" + }, + "2023-04-27": { + "1. open": "39.1600", + "2. high": "39.7100", + "3. low": "39.1300", + "4. close": "39.6800", + "5. volume": "5971160" + }, + "2023-04-26": { + "1. open": "39.1800", + "2. high": "39.5200", + "3. low": "39.1300", + "4. close": "39.3600", + "5. volume": "6772050" + }, + "2023-04-25": { + "1. open": "39.1800", + "2. high": "39.6300", + "3. low": "39.1100", + "4. close": "39.4400", + "5. volume": "6185040" + }, + "2023-04-24": { + "1. open": "39.2000", + "2. high": "39.3800", + "3. low": "39.0050", + "4. close": "39.1800", + "5. volume": "3857419" + }, + "2023-04-21": { + "1. open": "39.4000", + "2. high": "39.4900", + "3. low": "38.9450", + "4. close": "39.2200", + "5. volume": "4659932" + }, + "2023-04-20": { + "1. open": "39.3700", + "2. high": "39.5300", + "3. low": "39.2001", + "4. close": "39.4100", + "5. volume": "3878800" + }, + "2023-04-19": { + "1. open": "39.5200", + "2. high": "39.5600", + "3. low": "39.2000", + "4. close": "39.4700", + "5. volume": "4715832" + }, + "2023-04-18": { + "1. open": "39.4200", + "2. high": "39.5000", + "3. low": "39.0650", + "4. close": "39.4600", + "5. volume": "4271619" + }, + "2023-04-17": { + "1. open": "39.1900", + "2. high": "39.5500", + "3. low": "39.1000", + "4. close": "39.5400", + "5. volume": "3724250" + }, + "2023-04-14": { + "1. open": "39.1400", + "2. high": "39.3500", + "3. low": "38.8950", + "4. close": "39.1000", + "5. volume": "4577839" + }, + "2023-04-13": { + "1. open": "39.2800", + "2. high": "39.2800", + "3. low": "38.7000", + "4. close": "39.1700", + "5. volume": "5721625" + }, + "2023-04-12": { + "1. open": "39.2000", + "2. high": "39.5200", + "3. low": "39.0600", + "4. close": "39.2800", + "5. volume": "4475694" + }, + "2023-04-11": { + "1. open": "39.2000", + "2. high": "39.3150", + "3. low": "38.9500", + "4. close": "39.2500", + "5. volume": "5742023" + }, + "2023-04-10": { + "1. open": "39.2000", + "2. high": "39.2200", + "3. low": "38.7909", + "4. close": "39.1000", + "5. volume": "4284578" + }, + "2023-04-06": { + "1. open": "39.1450", + "2. high": "39.3600", + "3. low": "38.9700", + "4. close": "39.1400", + "5. volume": "4978138" + }, + "2023-04-05": { + "1. open": "38.7900", + "2. high": "39.2900", + "3. low": "38.7400", + "4. close": "39.0200", + "5. volume": "6513359" + }, + "2023-04-04": { + "1. open": "38.8100", + "2. high": "38.9000", + "3. low": "38.1650", + "4. close": "38.6100", + "5. volume": "7472102" + }, + "2023-04-03": { + "1. open": "38.7100", + "2. high": "39.0600", + "3. low": "38.5550", + "4. close": "38.8500", + "5. volume": "5605280" + }, + "2023-03-31": { + "1. open": "39.0000", + "2. high": "39.0000", + "3. low": "38.3450", + "4. close": "38.6700", + "5. volume": "6192918" + }, + "2023-03-30": { + "1. open": "38.8000", + "2. high": "39.0350", + "3. low": "38.5850", + "4. close": "38.8400", + "5. volume": "4557443" + }, + "2023-03-29": { + "1. open": "38.6000", + "2. high": "38.9500", + "3. low": "38.5814", + "4. close": "38.6700", + "5. volume": "4518179" + }, + "2023-03-28": { + "1. open": "38.6200", + "2. high": "38.8950", + "3. low": "38.3600", + "4. close": "38.3900", + "5. volume": "4118440" + }, + "2023-03-27": { + "1. open": "38.2900", + "2. high": "38.7500", + "3. low": "38.2900", + "4. close": "38.6000", + "5. volume": "5427739" + }, + "2023-03-24": { + "1. open": "37.5000", + "2. high": "38.2200", + "3. low": "37.4200", + "4. close": "38.1800", + "5. volume": "4940729" + }, + "2023-03-23": { + "1. open": "37.4400", + "2. high": "37.7950", + "3. low": "37.2232", + "4. close": "37.4200", + "5. volume": "5383910" + }, + "2023-03-22": { + "1. open": "38.1500", + "2. high": "38.3364", + "3. low": "37.5600", + "4. close": "37.5700", + "5. volume": "4445759" + }, + "2023-03-21": { + "1. open": "38.0400", + "2. high": "38.1400", + "3. low": "37.7950", + "4. close": "38.0400", + "5. volume": "6405470" + }, + "2023-03-20": { + "1. open": "37.6900", + "2. high": "38.1900", + "3. low": "37.6300", + "4. close": "37.9400", + "5. volume": "6216232" + }, + "2023-03-17": { + "1. open": "38.1000", + "2. high": "38.1000", + "3. low": "37.4250", + "4. close": "37.6300", + "5. volume": "11363643" + }, + "2023-03-16": { + "1. open": "38.0000", + "2. high": "38.2200", + "3. low": "37.5700", + "4. close": "38.1800", + "5. volume": "7559186" + }, + "2023-03-15": { + "1. open": "37.7800", + "2. high": "38.1600", + "3. low": "37.4900", + "4. close": "38.1100", + "5. volume": "6029910" + }, + "2023-03-14": { + "1. open": "38.0600", + "2. high": "38.2100", + "3. low": "37.7100", + "4. close": "38.1400", + "5. volume": "8377654" + }, + "2023-03-13": { + "1. open": "37.7300", + "2. high": "38.7400", + "3. low": "37.7300", + "4. close": "38.1200", + "5. volume": "7654272" + }, + "2023-03-10": { + "1. open": "37.8400", + "2. high": "38.0700", + "3. low": "37.7500", + "4. close": "37.9400", + "5. volume": "5349601" + }, + "2023-03-09": { + "1. open": "37.8650", + "2. high": "38.1600", + "3. low": "37.6200", + "4. close": "37.7900", + "5. volume": "6423838" + }, + "2023-03-08": { + "1. open": "38.7400", + "2. high": "38.7625", + "3. low": "38.0350", + "4. close": "38.3200", + "5. volume": "5839551" + }, + "2023-03-07": { + "1. open": "38.8700", + "2. high": "38.9400", + "3. low": "38.4450", + "4. close": "38.6400", + "5. volume": "4812982" + }, + "2023-03-06": { + "1. open": "38.9500", + "2. high": "39.0600", + "3. low": "38.7400", + "4. close": "38.9900", + "5. volume": "4142885" + }, + "2023-03-03": { + "1. open": "38.5600", + "2. high": "39.1650", + "3. low": "38.1000", + "4. close": "39.0400", + "5. volume": "5627785" + }, + "2023-03-02": { + "1. open": "38.5100", + "2. high": "38.8850", + "3. low": "38.3700", + "4. close": "38.6600", + "5. volume": "3977411" + }, + "2023-03-01": { + "1. open": "38.8700", + "2. high": "38.9000", + "3. low": "38.1000", + "4. close": "38.4000", + "5. volume": "5550355" + }, + "2023-02-28": { + "1. open": "39.6900", + "2. high": "39.6900", + "3. low": "38.8700", + "4. close": "38.9400", + "5. volume": "8956186" + }, + "2023-02-27": { + "1. open": "39.8100", + "2. high": "40.0150", + "3. low": "39.5414", + "4. close": "39.6600", + "5. volume": "4497442" + }, + "2023-02-24": { + "1. open": "39.6300", + "2. high": "39.8250", + "3. low": "39.4500", + "4. close": "39.6100", + "5. volume": "5082190" + }, + "2023-02-23": { + "1. open": "39.5300", + "2. high": "39.8950", + "3. low": "39.4800", + "4. close": "39.7500", + "5. volume": "4959177" + }, + "2023-02-22": { + "1. open": "40.0400", + "2. high": "40.0400", + "3. low": "39.4700", + "4. close": "39.5800", + "5. volume": "6589411" + }, + "2023-02-21": { + "1. open": "40.0000", + "2. high": "40.2500", + "3. low": "39.2800", + "4. close": "39.8700", + "5. volume": "8348969" + }, + "2023-02-17": { + "1. open": "39.7600", + "2. high": "40.2000", + "3. low": "39.6200", + "4. close": "40.0000", + "5. volume": "10134458" + }, + "2023-02-16": { + "1. open": "39.5300", + "2. high": "39.8850", + "3. low": "39.2800", + "4. close": "39.7800", + "5. volume": "8923058" + }, + "2023-02-15": { + "1. open": "39.8100", + "2. high": "40.2800", + "3. low": "39.3801", + "4. close": "40.1300", + "5. volume": "7756949" + }, + "2023-02-14": { + "1. open": "40.3800", + "2. high": "40.4100", + "3. low": "39.7400", + "4. close": "39.8800", + "5. volume": "7315976" + }, + "2023-02-13": { + "1. open": "39.8200", + "2. high": "40.3800", + "3. low": "39.7600", + "4. close": "40.3300", + "5. volume": "6591976" + }, + "2023-02-10": { + "1. open": "38.9800", + "2. high": "39.8500", + "3. low": "38.9400", + "4. close": "39.6300", + "5. volume": "5555246" + }, + "2023-02-09": { + "1. open": "39.3100", + "2. high": "39.3400", + "3. low": "38.6800", + "4. close": "38.8900", + "5. volume": "4941926" + }, + "2023-02-08": { + "1. open": "39.4000", + "2. high": "39.5400", + "3. low": "39.0000", + "4. close": "39.0700", + "5. volume": "6002494" + }, + "2023-02-07": { + "1. open": "39.7100", + "2. high": "39.7100", + "3. low": "39.1400", + "4. close": "39.5400", + "5. volume": "6112644" + }, + "2023-02-06": { + "1. open": "39.3500", + "2. high": "39.9600", + "3. low": "39.1500", + "4. close": "39.9300", + "5. volume": "6517439" + }, + "2023-02-03": { + "1. open": "40.1000", + "2. high": "40.1800", + "3. low": "39.2150", + "4. close": "39.3800", + "5. volume": "6196169" + }, + "2023-02-02": { + "1. open": "40.0400", + "2. high": "40.1550", + "3. low": "39.7100", + "4. close": "39.9900", + "5. volume": "8766979" + }, + "2023-02-01": { + "1. open": "40.4200", + "2. high": "40.7900", + "3. low": "40.1600", + "4. close": "40.5400", + "5. volume": "6064355" + }, + "2023-01-31": { + "1. open": "40.5600", + "2. high": "40.6800", + "3. low": "40.0050", + "4. close": "40.5300", + "5. volume": "7437797" + }, + "2023-01-30": { + "1. open": "39.7800", + "2. high": "40.5900", + "3. low": "39.7700", + "4. close": "40.3700", + "5. volume": "6228234" + }, + "2023-01-27": { + "1. open": "39.6300", + "2. high": "39.7650", + "3. low": "39.0800", + "4. close": "39.6900", + "5. volume": "5215326" + }, + "2023-01-26": { + "1. open": "39.8600", + "2. high": "39.8600", + "3. low": "39.1600", + "4. close": "39.6600", + "5. volume": "5426037" + }, + "2023-01-25": { + "1. open": "39.6500", + "2. high": "40.0500", + "3. low": "39.2900", + "4. close": "39.9500", + "5. volume": "4438488" + }, + "2023-01-24": { + "1. open": "40.2000", + "2. high": "40.4000", + "3. low": "39.5700", + "4. close": "39.8200", + "5. volume": "5834654" + }, + "2023-01-23": { + "1. open": "40.0300", + "2. high": "40.4600", + "3. low": "39.8550", + "4. close": "40.2600", + "5. volume": "6536839" + }, + "2023-01-20": { + "1. open": "39.9350", + "2. high": "39.9900", + "3. low": "39.3050", + "4. close": "39.8800", + "5. volume": "8773923" + }, + "2023-01-19": { + "1. open": "39.6600", + "2. high": "40.3400", + "3. low": "39.6415", + "4. close": "40.0400", + "5. volume": "9779459" + }, + "2023-01-18": { + "1. open": "42.1100", + "2. high": "42.2000", + "3. low": "39.5600", + "4. close": "39.6600", + "5. volume": "20037552" + }, + "2023-01-17": { + "1. open": "42.3600", + "2. high": "42.6200", + "3. low": "42.2300", + "4. close": "42.3300", + "5. volume": "9789585" + }, + "2023-01-13": { + "1. open": "42.2300", + "2. high": "42.5600", + "3. low": "42.1900", + "4. close": "42.4200", + "5. volume": "5982522" + }, + "2023-01-12": { + "1. open": "42.6000", + "2. high": "42.7150", + "3. low": "42.2699", + "4. close": "42.4300", + "5. volume": "7034671" + }, + "2023-01-11": { + "1. open": "42.5000", + "2. high": "42.6900", + "3. low": "42.2550", + "4. close": "42.5600", + "5. volume": "8550458" + }, + "2023-01-10": { + "1. open": "42.1500", + "2. high": "42.5700", + "3. low": "42.1400", + "4. close": "42.3300", + "5. volume": "6925478" + }, + "2023-01-09": { + "1. open": "42.3900", + "2. high": "42.8000", + "3. low": "42.1900", + "4. close": "42.2000", + "5. volume": "9772726" + }, + "2023-01-06": { + "1. open": "41.9400", + "2. high": "42.7800", + "3. low": "41.7800", + "4. close": "42.5900", + "5. volume": "6424136" + }, + "2023-01-05": { + "1. open": "41.3900", + "2. high": "41.5900", + "3. low": "41.1900", + "4. close": "41.3300", + "5. volume": "6608651" + }, + "2023-01-04": { + "1. open": "41.0400", + "2. high": "41.5850", + "3. low": "40.9000", + "4. close": "41.2400", + "5. volume": "8199456" + }, + "2023-01-03": { + "1. open": "40.5300", + "2. high": "40.8550", + "3. low": "40.2850", + "4. close": "40.7800", + "5. volume": "5748995" + }, + "2022-12-30": { + "1. open": "40.5700", + "2. high": "40.8700", + "3. low": "40.4100", + "4. close": "40.7100", + "5. volume": "4344843" + }, + "2022-12-29": { + "1. open": "40.3900", + "2. high": "40.7900", + "3. low": "40.3200", + "4. close": "40.6800", + "5. volume": "3910521" + }, + "2022-12-28": { + "1. open": "41.0700", + "2. high": "41.1900", + "3. low": "40.3800", + "4. close": "40.4400", + "5. volume": "4724579" + }, + "2022-12-27": { + "1. open": "40.6200", + "2. high": "41.0400", + "3. low": "40.5150", + "4. close": "40.9600", + "5. volume": "5298345" + }, + "2022-12-23": { + "1. open": "40.4000", + "2. high": "40.6700", + "3. low": "40.3700", + "4. close": "40.5200", + "5. volume": "4947828" + }, + "2022-12-22": { + "1. open": "40.1200", + "2. high": "40.6500", + "3. low": "39.8100", + "4. close": "40.3600", + "5. volume": "6832313" + }, + "2022-12-21": { + "1. open": "40.0000", + "2. high": "40.3850", + "3. low": "39.9050", + "4. close": "40.1800", + "5. volume": "4822205" + }, + "2022-12-20": { + "1. open": "40.0250", + "2. high": "40.0550", + "3. low": "39.4800", + "4. close": "39.7900", + "5. volume": "5525192" + }, + "2022-12-19": { + "1. open": "40.0300", + "2. high": "40.4550", + "3. low": "39.8500", + "4. close": "40.1100", + "5. volume": "7268913" + }, + "2022-12-16": { + "1. open": "39.5000", + "2. high": "39.9700", + "3. low": "39.1900", + "4. close": "39.9200", + "5. volume": "10880206" + }, + "2022-12-15": { + "1. open": "40.0100", + "2. high": "40.0400", + "3. low": "39.4600", + "4. close": "39.8300", + "5. volume": "6140805" + }, + "2022-12-14": { + "1. open": "40.1400", + "2. high": "40.6000", + "3. low": "39.9900", + "4. close": "40.1600", + "5. volume": "7140714" + }, + "2022-12-13": { + "1. open": "40.5000", + "2. high": "40.6300", + "3. low": "39.9500", + "4. close": "39.9700", + "5. volume": "5797532" + }, + "2022-12-12": { + "1. open": "40.0200", + "2. high": "40.3150", + "3. low": "39.8300", + "4. close": "40.2800", + "5. volume": "4650816" + }, + "2022-12-09": { + "1. open": "40.3200", + "2. high": "40.4400", + "3. low": "39.9100", + "4. close": "39.9400", + "5. volume": "5887407" + }, + "2022-12-08": { + "1. open": "39.9400", + "2. high": "40.2800", + "3. low": "39.7700", + "4. close": "40.1400", + "5. volume": "6093627" + }, + "2022-12-07": { + "1. open": "39.7500", + "2. high": "39.9400", + "3. low": "39.3600", + "4. close": "39.8900", + "5. volume": "5307726" + }, + "2022-12-06": { + "1. open": "39.5700", + "2. high": "40.2650", + "3. low": "39.2500", + "4. close": "39.4200", + "5. volume": "5135992" + }, + "2022-12-05": { + "1. open": "39.5600", + "2. high": "39.7300", + "3. low": "39.3700", + "4. close": "39.6200", + "5. volume": "4985808" + }, + "2022-12-02": { + "1. open": "39.2600", + "2. high": "39.8800", + "3. low": "39.2400", + "4. close": "39.8300", + "5. volume": "4835750" + }, + "2022-12-01": { + "1. open": "39.4600", + "2. high": "40.1000", + "3. low": "39.3050", + "4. close": "39.4900", + "5. volume": "7710310" + }, + "2022-11-30": { + "1. open": "38.8000", + "2. high": "39.3950", + "3. low": "38.3650", + "4. close": "39.3500", + "5. volume": "8673027" + }, + "2022-11-29": { + "1. open": "38.7700", + "2. high": "39.0850", + "3. low": "38.6800", + "4. close": "39.0400", + "5. volume": "4773553" + }, + "2022-11-28": { + "1. open": "39.0000", + "2. high": "39.2700", + "3. low": "38.7100", + "4. close": "38.8700", + "5. volume": "6732650" + }, + "2022-11-25": { + "1. open": "39.0800", + "2. high": "39.1800", + "3. low": "38.8700", + "4. close": "38.9000", + "5. volume": "3595280" + }, + "2022-11-23": { + "1. open": "38.4900", + "2. high": "38.9500", + "3. low": "38.4800", + "4. close": "38.9000", + "5. volume": "5402669" + }, + "2022-11-22": { + "1. open": "38.6200", + "2. high": "39.0600", + "3. low": "38.5950", + "4. close": "38.9600", + "5. volume": "6365692" + }, + "2022-11-21": { + "1. open": "38.2500", + "2. high": "38.5450", + "3. low": "38.0300", + "4. close": "38.4400", + "5. volume": "5207837" + }, + "2022-11-18": { + "1. open": "38.0200", + "2. high": "38.1400", + "3. low": "37.7150", + "4. close": "38.1000", + "5. volume": "7592185" + }, + "2022-11-17": { + "1. open": "37.4100", + "2. high": "37.8200", + "3. low": "37.4100", + "4. close": "37.7500", + "5. volume": "5531179" + }, + "2022-11-16": { + "1. open": "37.2500", + "2. high": "37.9800", + "3. low": "37.2000", + "4. close": "37.6900", + "5. volume": "7042317" + }, + "2022-11-15": { + "1. open": "37.1900", + "2. high": "37.2383", + "3. low": "36.5500", + "4. close": "37.0400", + "5. volume": "5663197" + }, + "2022-11-14": { + "1. open": "37.1400", + "2. high": "37.7650", + "3. low": "36.7900", + "4. close": "36.8200", + "5. volume": "7884586" + }, + "2022-11-11": { + "1. open": "37.7300", + "2. high": "37.7800", + "3. low": "36.0250", + "4. close": "36.9900", + "5. volume": "8622531" + }, + "2022-11-10": { + "1. open": "38.4200", + "2. high": "38.4300", + "3. low": "37.2450", + "4. close": "37.8700", + "5. volume": "8742599" + }, + "2022-11-09": { + "1. open": "38.0400", + "2. high": "38.3799", + "3. low": "37.6600", + "4. close": "37.7300", + "5. volume": "5006622" + }, + "2022-11-08": { + "1. open": "38.3600", + "2. high": "38.5050", + "3. low": "37.7400", + "4. close": "38.1000", + "5. volume": "4825534" + }, + "2022-11-07": { + "1. open": "38.2600", + "2. high": "38.5500", + "3. low": "37.9450", + "4. close": "38.1700", + "5. volume": "4666131" + }, + "2022-11-04": { + "1. open": "38.1000", + "2. high": "38.4600", + "3. low": "37.4923", + "4. close": "38.0200", + "5. volume": "5799154" + }, + "2022-11-03": { + "1. open": "37.9804", + "2. high": "38.1900", + "3. low": "37.7500", + "4. close": "37.9900", + "5. volume": "5936483" + }, + "2022-11-02": { + "1. open": "38.2600", + "2. high": "39.0400", + "3. low": "38.0550", + "4. close": "38.1200", + "5. volume": "6467194" + }, + "2022-11-01": { + "1. open": "38.4500", + "2. high": "38.5200", + "3. low": "38.1750", + "4. close": "38.2200", + "5. volume": "5966543" + }, + "2022-10-31": { + "1. open": "38.9300", + "2. high": "38.9900", + "3. low": "38.2100", + "4. close": "38.4700", + "5. volume": "9104556" + }, + "2022-10-28": { + "1. open": "38.0750", + "2. high": "39.0500", + "3. low": "37.7500", + "4. close": "38.9400", + "5. volume": "8848361" + }, + "2022-10-27": { + "1. open": "37.1600", + "2. high": "38.6800", + "3. low": "37.0600", + "4. close": "38.0200", + "5. volume": "12208382" + }, + "2022-10-26": { + "1. open": "37.9000", + "2. high": "38.0800", + "3. low": "36.1200", + "4. close": "36.9100", + "5. volume": "10995176" + }, + "2022-10-25": { + "1. open": "36.4500", + "2. high": "37.1800", + "3. low": "36.0700", + "4. close": "37.0600", + "5. volume": "10129939" + }, + "2022-10-24": { + "1. open": "35.7700", + "2. high": "36.6000", + "3. low": "35.7000", + "4. close": "36.5200", + "5. volume": "8151159" + }, + "2022-10-21": { + "1. open": "35.1300", + "2. high": "35.4900", + "3. low": "34.8900", + "4. close": "35.2100", + "5. volume": "10239217" + }, + "2022-10-20": { + "1. open": "36.3600", + "2. high": "36.4300", + "3. low": "35.3100", + "4. close": "35.3400", + "5. volume": "7197215" + }, + "2022-10-19": { + "1. open": "36.0300", + "2. high": "36.3550", + "3. low": "35.9450", + "4. close": "36.2900", + "5. volume": "6906959" + }, + "2022-10-18": { + "1. open": "35.6700", + "2. high": "36.2050", + "3. low": "35.6600", + "4. close": "36.0700", + "5. volume": "6807369" + }, + "2022-10-17": { + "1. open": "35.8700", + "2. high": "36.1750", + "3. low": "35.4600", + "4. close": "35.4900", + "5. volume": "6234838" + }, + "2022-10-14": { + "1. open": "35.8000", + "2. high": "36.4800", + "3. low": "35.6100", + "4. close": "35.7300", + "5. volume": "10926135" + }, + "2022-10-13": { + "1. open": "34.9700", + "2. high": "35.9700", + "3. low": "34.8600", + "4. close": "35.7800", + "5. volume": "9355364" + }, + "2022-10-12": { + "1. open": "35.1600", + "2. high": "35.6700", + "3. low": "35.0400", + "4. close": "35.3000", + "5. volume": "9506732" + }, + "2022-10-11": { + "1. open": "33.8840", + "2. high": "35.0300", + "3. low": "33.8600", + "4. close": "34.9400", + "5. volume": "10133587" + }, + "2022-10-10": { + "1. open": "34.0000", + "2. high": "34.4700", + "3. low": "33.5500", + "4. close": "34.0700", + "5. volume": "11388098" + }, + "2022-10-07": { + "1. open": "33.4000", + "2. high": "33.4900", + "3. low": "32.8100", + "4. close": "33.0300", + "5. volume": "6786195" + }, + "2022-10-06": { + "1. open": "33.9000", + "2. high": "33.9400", + "3. low": "33.2700", + "4. close": "33.4200", + "5. volume": "5815722" + }, + "2022-10-05": { + "1. open": "34.1000", + "2. high": "34.1400", + "3. low": "33.1750", + "4. close": "33.8900", + "5. volume": "6307411" + }, + "2022-10-04": { + "1. open": "34.0100", + "2. high": "34.6900", + "3. low": "33.9900", + "4. close": "34.3300", + "5. volume": "7647871" + }, + "2022-10-03": { + "1. open": "33.5700", + "2. high": "34.0800", + "3. low": "33.3600", + "4. close": "33.9600", + "5. volume": "6707663" + }, + "2022-09-30": { + "1. open": "33.6000", + "2. high": "33.6600", + "3. low": "33.2200", + "4. close": "33.3500", + "5. volume": "8922635" + }, + "2022-09-29": { + "1. open": "33.5150", + "2. high": "33.6850", + "3. low": "33.0850", + "4. close": "33.5600", + "5. volume": "7118393" + }, + "2022-09-28": { + "1. open": "33.0500", + "2. high": "33.8200", + "3. low": "32.7300", + "4. close": "33.6200", + "5. volume": "7116220" + }, + "2022-09-27": { + "1. open": "34.0900", + "2. high": "34.4500", + "3. low": "32.8900", + "4. close": "32.9500", + "5. volume": "8853579" + }, + "2022-09-26": { + "1. open": "33.7300", + "2. high": "34.3100", + "3. low": "33.7300", + "4. close": "34.0600", + "5. volume": "7798798" + }, + "2022-09-23": { + "1. open": "34.0900", + "2. high": "34.3200", + "3. low": "33.4600", + "4. close": "33.9200", + "5. volume": "8006191" + }, + "2022-09-22": { + "1. open": "34.4950", + "2. high": "34.6850", + "3. low": "34.2400", + "4. close": "34.2600", + "5. volume": "5916754" + }, + "2022-09-21": { + "1. open": "34.3300", + "2. high": "35.1600", + "3. low": "34.0100", + "4. close": "34.4400", + "5. volume": "9057910" + }, + "2022-09-20": { + "1. open": "34.4500", + "2. high": "34.4900", + "3. low": "33.7900", + "4. close": "33.9400", + "5. volume": "8995615" + }, + "2022-09-19": { + "1. open": "34.7000", + "2. high": "35.0400", + "3. low": "34.5750", + "4. close": "34.6100", + "5. volume": "9566877" + }, + "2022-09-16": { + "1. open": "34.5100", + "2. high": "34.8400", + "3. low": "34.2600", + "4. close": "34.7100", + "5. volume": "30286343" + }, + "2022-09-15": { + "1. open": "34.9800", + "2. high": "35.2200", + "3. low": "34.4500", + "4. close": "34.6100", + "5. volume": "7369071" + }, + "2022-09-14": { + "1. open": "35.2300", + "2. high": "35.5580", + "3. low": "34.8200", + "4. close": "34.9600", + "5. volume": "8505293" + }, + "2022-09-13": { + "1. open": "36.4000", + "2. high": "36.6200", + "3. low": "34.9400", + "4. close": "35.0600", + "5. volume": "11789285" + }, + "2022-09-12": { + "1. open": "36.6700", + "2. high": "36.8770", + "3. low": "36.5450", + "4. close": "36.7300", + "5. volume": "6693803" + }, + "2022-09-09": { + "1. open": "36.2700", + "2. high": "36.6500", + "3. low": "35.9850", + "4. close": "36.4600", + "5. volume": "7979167" + }, + "2022-09-08": { + "1. open": "37.1000", + "2. high": "37.1200", + "3. low": "35.8200", + "4. close": "36.0600", + "5. volume": "10160309" + }, + "2022-09-07": { + "1. open": "37.1900", + "2. high": "37.5200", + "3. low": "35.9200", + "4. close": "37.3200", + "5. volume": "11405200" + }, + "2022-09-06": { + "1. open": "37.4000", + "2. high": "37.6100", + "3. low": "36.7350", + "4. close": "37.4300", + "5. volume": "9807265" + }, + "2022-09-02": { + "1. open": "37.9000", + "2. high": "38.4800", + "3. low": "37.1650", + "4. close": "37.3100", + "5. volume": "6155073" + }, + "2022-09-01": { + "1. open": "37.3300", + "2. high": "37.8250", + "3. low": "37.0400", + "4. close": "37.7000", + "5. volume": "6039051" + }, + "2022-08-31": { + "1. open": "37.5100", + "2. high": "37.9000", + "3. low": "37.3550", + "4. close": "37.4000", + "5. volume": "5176942" + }, + "2022-08-30": { + "1. open": "38.0100", + "2. high": "38.0500", + "3. low": "37.3350", + "4. close": "37.4100", + "5. volume": "4949309" + }, + "2022-08-29": { + "1. open": "37.9500", + "2. high": "38.3000", + "3. low": "37.7350", + "4. close": "38.0900", + "5. volume": "7448804" + }, + "2022-08-26": { + "1. open": "38.6300", + "2. high": "38.8500", + "3. low": "38.1100", + "4. close": "38.1100", + "5. volume": "5474819" + }, + "2022-08-25": { + "1. open": "38.5400", + "2. high": "38.8500", + "3. low": "38.4500", + "4. close": "38.6100", + "5. volume": "4335476" + }, + "2022-08-24": { + "1. open": "38.6700", + "2. high": "38.9550", + "3. low": "38.5400", + "4. close": "38.9100", + "5. volume": "5603480" + }, + "2022-08-23": { + "1. open": "38.4600", + "2. high": "39.0150", + "3. low": "38.3900", + "4. close": "38.7200", + "5. volume": "5453714" + }, + "2022-08-22": { + "1. open": "38.4800", + "2. high": "38.5600", + "3. low": "38.1000", + "4. close": "38.4100", + "5. volume": "6492330" + }, + "2022-08-19": { + "1. open": "38.1100", + "2. high": "38.5600", + "3. low": "37.9400", + "4. close": "38.5300", + "5. volume": "8903230" + }, + "2022-08-18": { + "1. open": "38.1100", + "2. high": "38.2800", + "3. low": "37.8050", + "4. close": "38.2600", + "5. volume": "7564835" + }, + "2022-08-17": { + "1. open": "38.5600", + "2. high": "38.8000", + "3. low": "38.1450", + "4. close": "38.2000", + "5. volume": "5914334" + }, + "2022-08-16": { + "1. open": "38.6500", + "2. high": "38.9500", + "3. low": "38.4600", + "4. close": "38.8300", + "5. volume": "5825022" + }, + "2022-08-15": { + "1. open": "38.4900", + "2. high": "38.9150", + "3. low": "38.0000", + "4. close": "38.5600", + "5. volume": "7060028" + }, + "2022-08-12": { + "1. open": "38.8900", + "2. high": "38.9300", + "3. low": "38.4100", + "4. close": "38.6700", + "5. volume": "4582318" + }, + "2022-08-11": { + "1. open": "38.6500", + "2. high": "39.3300", + "3. low": "38.6500", + "4. close": "38.7300", + "5. volume": "6269498" + }, + "2022-08-10": { + "1. open": "38.5100", + "2. high": "38.7900", + "3. low": "38.4300", + "4. close": "38.6300", + "5. volume": "5938336" + }, + "2022-08-09": { + "1. open": "37.9000", + "2. high": "38.4400", + "3. low": "37.8600", + "4. close": "38.4000", + "5. volume": "5634791" + }, + "2022-08-08": { + "1. open": "37.7900", + "2. high": "38.0700", + "3. low": "37.6600", + "4. close": "37.7900", + "5. volume": "4280484" + }, + "2022-08-05": { + "1. open": "37.0300", + "2. high": "37.6100", + "3. low": "36.6500", + "4. close": "37.5700", + "5. volume": "4683233" + }, + "2022-08-04": { + "1. open": "37.2800", + "2. high": "37.4700", + "3. low": "36.9700", + "4. close": "37.0300", + "5. volume": "4503399" + }, + "2022-08-03": { + "1. open": "37.0100", + "2. high": "37.5200", + "3. low": "36.6100", + "4. close": "37.3400", + "5. volume": "5461640" + }, + "2022-08-02": { + "1. open": "37.3600", + "2. high": "37.6900", + "3. low": "37.0600", + "4. close": "37.0900", + "5. volume": "5670034" + }, + "2022-08-01": { + "1. open": "37.0200", + "2. high": "37.6300", + "3. low": "36.9000", + "4. close": "37.4300", + "5. volume": "6924835" + }, + "2022-07-29": { + "1. open": "36.5600", + "2. high": "36.9558", + "3. low": "36.4500", + "4. close": "36.8300", + "5. volume": "9930139" + }, + "2022-07-28": { + "1. open": "36.7900", + "2. high": "37.2350", + "3. low": "36.3000", + "4. close": "37.1900", + "5. volume": "10672030" + }, + "2022-07-27": { + "1. open": "37.1500", + "2. high": "37.1900", + "3. low": "35.3000", + "4. close": "36.3400", + "5. volume": "21026321" + }, + "2022-07-26": { + "1. open": "38.1500", + "2. high": "38.6800", + "3. low": "38.0250", + "4. close": "38.6400", + "5. volume": "6343479" + }, + "2022-07-25": { + "1. open": "38.3700", + "2. high": "38.6000", + "3. low": "37.9800", + "4. close": "38.3800", + "5. volume": "6470379" + }, + "2022-07-22": { + "1. open": "38.0700", + "2. high": "38.5800", + "3. low": "37.9701", + "4. close": "38.3200", + "5. volume": "5586007" + }, + "2022-07-21": { + "1. open": "38.1100", + "2. high": "38.3400", + "3. low": "37.8201", + "4. close": "37.9500", + "5. volume": "4666060" + }, + "2022-07-20": { + "1. open": "38.7950", + "2. high": "38.8500", + "3. low": "38.0200", + "4. close": "38.2600", + "5. volume": "4469000" + }, + "2022-07-19": { + "1. open": "38.4550", + "2. high": "39.1200", + "3. low": "38.4300", + "4. close": "38.7400", + "5. volume": "16940529" + }, + "2022-07-18": { + "1. open": "38.2300", + "2. high": "38.8100", + "3. low": "38.1000", + "4. close": "38.4300", + "5. volume": "7908935" + }, + "2022-07-15": { + "1. open": "38.8500", + "2. high": "39.0700", + "3. low": "37.8300", + "4. close": "38.0100", + "5. volume": "7687275" + }, + "2022-07-14": { + "1. open": "38.6000", + "2. high": "38.8600", + "3. low": "38.3900", + "4. close": "38.7600", + "5. volume": "5684947" + }, + "2022-07-13": { + "1. open": "38.6050", + "2. high": "39.4350", + "3. low": "38.2450", + "4. close": "39.1800", + "5. volume": "7359706" + }, + "2022-07-12": { + "1. open": "38.5600", + "2. high": "39.1500", + "3. low": "38.5500", + "4. close": "38.8000", + "5. volume": "5837582" + }, + "2022-07-11": { + "1. open": "38.4800", + "2. high": "38.8300", + "3. low": "38.2000", + "4. close": "38.6100", + "5. volume": "6608905" + }, + "2022-07-08": { + "1. open": "38.0000", + "2. high": "38.6500", + "3. low": "37.9200", + "4. close": "38.3700", + "5. volume": "5511497" + }, + "2022-07-07": { + "1. open": "38.2950", + "2. high": "38.4300", + "3. low": "37.9200", + "4. close": "38.0800", + "5. volume": "5092247" + }, + "2022-07-06": { + "1. open": "38.0900", + "2. high": "38.4650", + "3. low": "37.8900", + "4. close": "38.2000", + "5. volume": "5178885" + }, + "2022-07-05": { + "1. open": "38.4800", + "2. high": "38.5100", + "3. low": "37.4700", + "4. close": "38.1200", + "5. volume": "7694723" + }, + "2022-07-01": { + "1. open": "38.1300", + "2. high": "38.7000", + "3. low": "37.9700", + "4. close": "38.6400", + "5. volume": "6971444" + }, + "2022-06-30": { + "1. open": "37.7900", + "2. high": "38.5750", + "3. low": "37.5800", + "4. close": "38.1400", + "5. volume": "7169779" + }, + "2022-06-29": { + "1. open": "37.8800", + "2. high": "38.3700", + "3. low": "37.6800", + "4. close": "37.9800", + "5. volume": "7501762" + }, + "2022-06-28": { + "1. open": "38.6600", + "2. high": "39.0100", + "3. low": "37.5500", + "4. close": "37.7300", + "5. volume": "6365730" + }, + "2022-06-27": { + "1. open": "38.3650", + "2. high": "38.9200", + "3. low": "38.2876", + "4. close": "38.6600", + "5. volume": "5325599" + }, + "2022-06-24": { + "1. open": "37.9600", + "2. high": "38.5000", + "3. low": "37.6500", + "4. close": "38.4000", + "5. volume": "7159884" + }, + "2022-06-23": { + "1. open": "37.1300", + "2. high": "37.9800", + "3. low": "37.0700", + "4. close": "37.8500", + "5. volume": "9289138" + }, + "2022-06-22": { + "1. open": "37.2150", + "2. high": "37.9700", + "3. low": "36.7400", + "4. close": "37.0500", + "5. volume": "13140488" + }, + "2022-06-21": { + "1. open": "35.8500", + "2. high": "36.7750", + "3. low": "35.6500", + "4. close": "36.6100", + "5. volume": "7112904" + }, + "2022-06-17": { + "1. open": "35.8600", + "2. high": "36.1100", + "3. low": "34.8300", + "4. close": "35.5800", + "5. volume": "16994296" + }, + "2022-06-16": { + "1. open": "35.6100", + "2. high": "36.3100", + "3. low": "35.4800", + "4. close": "36.0300", + "5. volume": "7694655" + }, + "2022-06-15": { + "1. open": "36.4500", + "2. high": "36.5915", + "3. low": "35.9000", + "4. close": "36.1800", + "5. volume": "6870177" + }, + "2022-06-14": { + "1. open": "36.2500", + "2. high": "36.3445", + "3. low": "35.8200", + "4. close": "36.1400", + "5. volume": "8743867" + }, + "2022-06-13": { + "1. open": "37.0200", + "2. high": "37.3400", + "3. low": "35.9100", + "4. close": "36.0400", + "5. volume": "9596240" + }, + "2022-06-10": { + "1. open": "36.9100", + "2. high": "37.6550", + "3. low": "36.7900", + "4. close": "37.4500", + "5. volume": "7858194" + }, + "2022-06-09": { + "1. open": "37.4500", + "2. high": "38.0550", + "3. low": "37.2500", + "4. close": "37.2700", + "5. volume": "8650259" + }, + "2022-06-08": { + "1. open": "37.0100", + "2. high": "37.5200", + "3. low": "36.8750", + "4. close": "37.4000", + "5. volume": "8894034" + }, + "2022-06-07": { + "1. open": "36.5900", + "2. high": "37.1700", + "3. low": "36.2600", + "4. close": "37.0800", + "5. volume": "10558812" + }, + "2022-06-06": { + "1. open": "36.3700", + "2. high": "36.8500", + "3. low": "36.2100", + "4. close": "36.6900", + "5. volume": "9601850" + }, + "2022-06-03": { + "1. open": "36.4400", + "2. high": "36.9100", + "3. low": "35.9250", + "4. close": "36.3000", + "5. volume": "12830110" + }, + "2022-06-02": { + "1. open": "37.0100", + "2. high": "37.0200", + "3. low": "34.7600", + "4. close": "36.3900", + "5. volume": "27698029" + }, + "2022-06-01": { + "1. open": "37.9100", + "2. high": "37.9500", + "3. low": "37.0000", + "4. close": "37.2500", + "5. volume": "11270337" + }, + "2022-05-31": { + "1. open": "37.6600", + "2. high": "38.1800", + "3. low": "37.3083", + "4. close": "37.8300", + "5. volume": "12744144" + }, + "2022-05-27": { + "1. open": "37.0900", + "2. high": "37.8500", + "3. low": "36.6000", + "4. close": "37.8300", + "5. volume": "13898859" + }, + "2022-05-26": { + "1. open": "36.5020", + "2. high": "37.2800", + "3. low": "35.2000", + "4. close": "37.0700", + "5. volume": "24785283" + }, + "2022-05-25": { + "1. open": "39.7580", + "2. high": "40.0000", + "3. low": "39.3500", + "4. close": "39.8800", + "5. volume": "5519076" + }, + "2022-05-24": { + "1. open": "38.9600", + "2. high": "39.6800", + "3. low": "38.5550", + "4. close": "39.6100", + "5. volume": "6215887" + }, + "2022-05-23": { + "1. open": "38.8350", + "2. high": "39.4600", + "3. low": "38.6200", + "4. close": "38.9900", + "5. volume": "6439784" + }, + "2022-05-20": { + "1. open": "38.6820", + "2. high": "38.8500", + "3. low": "37.7500", + "4. close": "38.3700", + "5. volume": "10146090" + }, + "2022-05-19": { + "1. open": "38.7700", + "2. high": "38.8950", + "3. low": "37.9000", + "4. close": "38.5600", + "5. volume": "8774857" + }, + "2022-05-18": { + "1. open": "42.9500", + "2. high": "43.0900", + "3. low": "38.8632", + "4. close": "39.0400", + "5. volume": "13824415" + }, + "2022-05-17": { + "1. open": "44.0000", + "2. high": "44.0300", + "3. low": "42.7000", + "4. close": "43.1600", + "5. volume": "7855638" + }, + "2022-05-16": { + "1. open": "44.3800", + "2. high": "44.5300", + "3. low": "43.9950", + "4. close": "44.0800", + "5. volume": "5795188" + }, + "2022-05-13": { + "1. open": "43.0200", + "2. high": "44.3100", + "3. low": "43.0102", + "4. close": "44.2900", + "5. volume": "7857423" + }, + "2022-05-12": { + "1. open": "43.4500", + "2. high": "43.6600", + "3. low": "42.6150", + "4. close": "43.0500", + "5. volume": "6604414" + }, + "2022-05-11": { + "1. open": "43.3000", + "2. high": "44.1300", + "3. low": "43.2300", + "4. close": "43.5000", + "5. volume": "6520511" + }, + "2022-05-10": { + "1. open": "44.3100", + "2. high": "44.8700", + "3. low": "43.1400", + "4. close": "43.4600", + "5. volume": "7642086" + }, + "2022-05-09": { + "1. open": "43.4550", + "2. high": "44.6500", + "3. low": "43.2900", + "4. close": "44.1900", + "5. volume": "9288032" + }, + "2022-05-06": { + "1. open": "43.1000", + "2. high": "43.6700", + "3. low": "42.9700", + "4. close": "43.5900", + "5. volume": "6368780" + }, + "2022-05-05": { + "1. open": "42.9800", + "2. high": "43.5200", + "3. low": "42.9000", + "4. close": "43.1400", + "5. volume": "7079079" + }, + "2022-05-04": { + "1. open": "42.3600", + "2. high": "43.3500", + "3. low": "42.2100", + "4. close": "43.3200", + "5. volume": "6381443" + }, + "2022-05-03": { + "1. open": "42.0950", + "2. high": "42.6600", + "3. low": "41.5050", + "4. close": "42.3800", + "5. volume": "6328300" + }, + "2022-05-02": { + "1. open": "42.7200", + "2. high": "43.0500", + "3. low": "41.2900", + "4. close": "41.9800", + "5. volume": "7637666" + }, + "2022-04-29": { + "1. open": "43.4100", + "2. high": "43.7200", + "3. low": "42.5600", + "4. close": "42.6300", + "5. volume": "6968255" + }, + "2022-04-28": { + "1. open": "42.9900", + "2. high": "43.8850", + "3. low": "42.8300", + "4. close": "43.6100", + "5. volume": "7386056" + }, + "2022-04-27": { + "1. open": "42.1800", + "2. high": "43.3000", + "3. low": "41.7800", + "4. close": "42.8800", + "5. volume": "7960706" + }, + "2022-04-26": { + "1. open": "42.9200", + "2. high": "43.3450", + "3. low": "42.2500", + "4. close": "42.3100", + "5. volume": "7346638" + }, + "2022-04-25": { + "1. open": "43.0600", + "2. high": "43.1700", + "3. low": "42.0700", + "4. close": "43.0400", + "5. volume": "6277506" + }, + "2022-04-22": { + "1. open": "44.0200", + "2. high": "44.2900", + "3. low": "43.1500", + "4. close": "43.1800", + "5. volume": "7307711" + }, + "2022-04-21": { + "1. open": "43.3300", + "2. high": "44.4800", + "3. low": "43.2400", + "4. close": "44.0000", + "5. volume": "9219449" + }, + "2022-04-20": { + "1. open": "42.6700", + "2. high": "43.4500", + "3. low": "42.5600", + "4. close": "43.3500", + "5. volume": "5435663" + }, + "2022-04-19": { + "1. open": "42.0900", + "2. high": "42.7200", + "3. low": "41.9685", + "4. close": "42.6100", + "5. volume": "5835107" + }, + "2022-04-18": { + "1. open": "42.2750", + "2. high": "42.4150", + "3. low": "41.8900", + "4. close": "42.1600", + "5. volume": "5822938" + }, + "2022-04-14": { + "1. open": "42.0250", + "2. high": "42.4269", + "3. low": "41.9500", + "4. close": "42.2900", + "5. volume": "7309206" + }, + "2022-04-13": { + "1. open": "41.0500", + "2. high": "42.0600", + "3. low": "41.0500", + "4. close": "42.0000", + "5. volume": "8203119" + }, + "2022-04-12": { + "1. open": "41.1900", + "2. high": "41.5300", + "3. low": "40.8900", + "4. close": "41.1200", + "5. volume": "5058531" + }, + "2022-04-11": { + "1. open": "41.3000", + "2. high": "41.6600", + "3. low": "40.9800", + "4. close": "41.2500", + "5. volume": "7380615" + }, + "2022-04-08": { + "1. open": "40.5000", + "2. high": "41.1200", + "3. low": "40.2200", + "4. close": "40.9400", + "5. volume": "6556052" + }, + "2022-04-07": { + "1. open": "40.1400", + "2. high": "41.9900", + "3. low": "39.8200", + "4. close": "40.3100", + "5. volume": "8078998" + }, + "2022-04-06": { + "1. open": "39.5900", + "2. high": "40.3250", + "3. low": "39.5300", + "4. close": "40.0400", + "5. volume": "5481287" + }, + "2022-04-05": { + "1. open": "39.9300", + "2. high": "40.2600", + "3. low": "39.4900", + "4. close": "39.5900", + "5. volume": "5329604" + }, + "2022-04-04": { + "1. open": "39.8100", + "2. high": "39.9500", + "3. low": "38.9000", + "4. close": "39.8900", + "5. volume": "3980980" + }, + "2022-04-01": { + "1. open": "39.5150", + "2. high": "39.9600", + "3. low": "39.0800", + "4. close": "39.9300", + "5. volume": "4798614" + }, + "2022-03-31": { + "1. open": "39.4000", + "2. high": "39.6697", + "3. low": "39.1800", + "4. close": "39.3900", + "5. volume": "5208256" + }, + "2022-03-30": { + "1. open": "39.2700", + "2. high": "39.4100", + "3. low": "38.8900", + "4. close": "39.4000", + "5. volume": "4439383" + }, + "2022-03-29": { + "1. open": "39.4800", + "2. high": "39.5600", + "3. low": "38.9900", + "4. close": "39.3700", + "5. volume": "4974473" + }, + "2022-03-28": { + "1. open": "39.3400", + "2. high": "39.4200", + "3. low": "38.7600", + "4. close": "39.3900", + "5. volume": "3517180" + }, + "2022-03-25": { + "1. open": "38.6700", + "2. high": "39.3600", + "3. low": "38.6000", + "4. close": "39.2900", + "5. volume": "5030179" + }, + "2022-03-24": { + "1. open": "38.2700", + "2. high": "38.7300", + "3. low": "38.1105", + "4. close": "38.6300", + "5. volume": "4539959" + }, + "2022-03-23": { + "1. open": "38.2800", + "2. high": "38.6500", + "3. low": "38.0000", + "4. close": "38.2800", + "5. volume": "5893536" + }, + "2022-03-22": { + "1. open": "37.8400", + "2. high": "37.9800", + "3. low": "37.5350", + "4. close": "37.9500", + "5. volume": "5434578" + }, + "2022-03-21": { + "1. open": "37.5900", + "2. high": "37.9400", + "3. low": "37.4500", + "4. close": "37.6200", + "5. volume": "4988253" + }, + "2022-03-18": { + "1. open": "37.4200", + "2. high": "37.6700", + "3. low": "37.0750", + "4. close": "37.6200", + "5. volume": "9253221" + }, + "2022-03-17": { + "1. open": "37.6800", + "2. high": "37.8800", + "3. low": "37.2400", + "4. close": "37.7500", + "5. volume": "4390214" + }, + "2022-03-16": { + "1. open": "37.7400", + "2. high": "37.8100", + "3. low": "37.1600", + "4. close": "37.6800", + "5. volume": "5733912" + }, + "2022-03-15": { + "1. open": "37.7300", + "2. high": "38.3550", + "3. low": "37.4900", + "4. close": "37.8200", + "5. volume": "7324558" + }, + "2022-03-14": { + "1. open": "37.5500", + "2. high": "37.9600", + "3. low": "37.3200", + "4. close": "37.6900", + "5. volume": "6295363" + }, + "2022-03-11": { + "1. open": "37.7300", + "2. high": "38.1750", + "3. low": "37.3250", + "4. close": "37.3600", + "5. volume": "4722638" + }, + "2022-03-10": { + "1. open": "37.5100", + "2. high": "37.8400", + "3. low": "37.1500", + "4. close": "37.5400", + "5. volume": "5216457" + }, + "2022-03-09": { + "1. open": "39.1100", + "2. high": "39.2900", + "3. low": "38.0803", + "4. close": "38.1800", + "5. volume": "10448481" + }, + "2022-03-08": { + "1. open": "39.9035", + "2. high": "40.4600", + "3. low": "38.6050", + "4. close": "38.6600", + "5. volume": "8977404" + }, + "2022-03-07": { + "1. open": "39.4900", + "2. high": "40.8700", + "3. low": "39.2600", + "4. close": "40.1500", + "5. volume": "9906667" + }, + "2022-03-04": { + "1. open": "39.4500", + "2. high": "40.1700", + "3. low": "39.1400", + "4. close": "39.8400", + "5. volume": "6587502" + }, + "2022-03-03": { + "1. open": "39.3200", + "2. high": "40.0600", + "3. low": "39.3000", + "4. close": "39.9500", + "5. volume": "9223056" + }, + "2022-03-02": { + "1. open": "38.6300", + "2. high": "39.3100", + "3. low": "38.2100", + "4. close": "39.0700", + "5. volume": "7331716" + }, + "2022-03-01": { + "1. open": "38.9800", + "2. high": "39.2400", + "3. low": "38.3800", + "4. close": "38.6800", + "5. volume": "6808116" + }, + "2022-02-28": { + "1. open": "38.8800", + "2. high": "39.2900", + "3. low": "38.7500", + "4. close": "39.2200", + "5. volume": "7291554" + }, + "2022-02-25": { + "1. open": "39.1800", + "2. high": "40.0950", + "3. low": "39.1800", + "4. close": "39.7300", + "5. volume": "7638938" + }, + "2022-02-24": { + "1. open": "39.4300", + "2. high": "39.6800", + "3. low": "38.1200", + "4. close": "38.9800", + "5. volume": "12733666" + }, + "2022-02-23": { + "1. open": "40.4500", + "2. high": "40.5765", + "3. low": "39.8500", + "4. close": "40.1000", + "5. volume": "13844173" + }, + "2022-02-22": { + "1. open": "38.3459", + "2. high": "40.4400", + "3. low": "38.0600", + "4. close": "40.4000", + "5. volume": "21400030" + }, + "2022-02-18": { + "1. open": "37.8600", + "2. high": "39.0950", + "3. low": "37.8200", + "4. close": "38.4600", + "5. volume": "14464545" + }, + "2022-02-17": { + "1. open": "36.5250", + "2. high": "37.8450", + "3. low": "36.3000", + "4. close": "37.7900", + "5. volume": "14990547" + }, + "2022-02-16": { + "1. open": "35.3023", + "2. high": "37.1500", + "3. low": "35.0500", + "4. close": "36.6200", + "5. volume": "14217150" + }, + "2022-02-15": { + "1. open": "34.7200", + "2. high": "34.9575", + "3. low": "34.4700", + "4. close": "34.6800", + "5. volume": "7912519" + }, + "2022-02-14": { + "1. open": "34.8000", + "2. high": "34.9600", + "3. low": "34.0701", + "4. close": "34.5900", + "5. volume": "7007288" + }, + "2022-02-11": { + "1. open": "34.3550", + "2. high": "34.9500", + "3. low": "34.2600", + "4. close": "34.7300", + "5. volume": "7097760" + }, + "2022-02-10": { + "1. open": "34.8100", + "2. high": "34.9900", + "3. low": "34.1950", + "4. close": "34.2900", + "5. volume": "6823471" + }, + "2022-02-09": { + "1. open": "35.0700", + "2. high": "35.2850", + "3. low": "34.8450", + "4. close": "34.9500", + "5. volume": "5993707" + }, + "2022-02-08": { + "1. open": "34.8500", + "2. high": "35.1200", + "3. low": "34.6500", + "4. close": "34.9400", + "5. volume": "5425069" + }, + "2022-02-07": { + "1. open": "34.8023", + "2. high": "35.0100", + "3. low": "34.4300", + "4. close": "34.7200", + "5. volume": "6537135" + }, + "2022-02-04": { + "1. open": "35.6100", + "2. high": "35.8400", + "3. low": "34.7000", + "4. close": "34.7500", + "5. volume": "12948975" + }, + "2022-02-03": { + "1. open": "36.4567", + "2. high": "36.6500", + "3. low": "35.7450", + "4. close": "35.8400", + "5. volume": "7982867" + }, + "2022-02-02": { + "1. open": "36.2457", + "2. high": "36.5100", + "3. low": "35.7500", + "4. close": "36.3800", + "5. volume": "7375918" + }, + "2022-02-01": { + "1. open": "35.6500", + "2. high": "36.2101", + "3. low": "35.4500", + "4. close": "36.1300", + "5. volume": "5978362" + }, + "2022-01-31": { + "1. open": "35.7100", + "2. high": "35.9500", + "3. low": "35.2000", + "4. close": "35.8000", + "5. volume": "10230836" + }, + "2022-01-28": { + "1. open": "35.8000", + "2. high": "36.0700", + "3. low": "35.2700", + "4. close": "36.0500", + "5. volume": "7069807" + }, + "2022-01-27": { + "1. open": "36.1400", + "2. high": "36.9850", + "3. low": "35.9600", + "4. close": "36.0900", + "5. volume": "6146297" + }, + "2022-01-26": { + "1. open": "36.1900", + "2. high": "36.8800", + "3. low": "35.8550", + "4. close": "36.0400", + "5. volume": "7220381" + }, + "2022-01-25": { + "1. open": "36.1300", + "2. high": "36.4050", + "3. low": "35.6601", + "4. close": "36.2100", + "5. volume": "7115695" + }, + "2022-01-24": { + "1. open": "36.9600", + "2. high": "37.1900", + "3. low": "35.5200", + "4. close": "36.3900", + "5. volume": "12059428" + }, + "2022-01-21": { + "1. open": "37.2100", + "2. high": "37.6450", + "3. low": "36.9000", + "4. close": "37.0000", + "5. volume": "7544707" + }, + "2022-01-20": { + "1. open": "37.3700", + "2. high": "37.5600", + "3. low": "36.9525", + "4. close": "37.0600", + "5. volume": "5274050" + }, + "2022-01-19": { + "1. open": "37.5400", + "2. high": "37.6900", + "3. low": "37.0750", + "4. close": "37.2200", + "5. volume": "4844028" + }, + "2022-01-18": { + "1. open": "37.9700", + "2. high": "38.0800", + "3. low": "37.0600", + "4. close": "37.4300", + "5. volume": "7019792" + }, + "2022-01-14": { + "1. open": "37.6200", + "2. high": "38.1200", + "3. low": "37.3700", + "4. close": "38.0200", + "5. volume": "5354454" + }, + "2022-01-13": { + "1. open": "37.2500", + "2. high": "37.8500", + "3. low": "37.2200", + "4. close": "37.6500", + "5. volume": "6287044" + }, + "2022-01-12": { + "1. open": "37.5800", + "2. high": "37.6500", + "3. low": "37.1900", + "4. close": "37.3000", + "5. volume": "4782816" + }, + "2022-01-11": { + "1. open": "37.5017", + "2. high": "37.6700", + "3. low": "36.9000", + "4. close": "37.5900", + "5. volume": "5158560" + }, + "2022-01-10": { + "1. open": "37.4600", + "2. high": "37.7400", + "3. low": "37.1200", + "4. close": "37.3600", + "5. volume": "8565715" + }, + "2022-01-07": { + "1. open": "36.7900", + "2. high": "37.4200", + "3. low": "36.6900", + "4. close": "37.3500", + "5. volume": "4915132" + }, + "2022-01-06": { + "1. open": "37.0700", + "2. high": "37.3350", + "3. low": "36.8000", + "4. close": "36.8300", + "5. volume": "6045366" + }, + "2022-01-05": { + "1. open": "37.0700", + "2. high": "37.3400", + "3. low": "36.7500", + "4. close": "36.7600", + "5. volume": "7096876" + }, + "2022-01-04": { + "1. open": "36.2800", + "2. high": "37.2200", + "3. low": "36.1400", + "4. close": "36.9100", + "5. volume": "7887727" + }, + "2022-01-03": { + "1. open": "35.8500", + "2. high": "36.1700", + "3. low": "35.6419", + "4. close": "36.1400", + "5. volume": "5957634" + }, + "2021-12-31": { + "1. open": "35.5600", + "2. high": "35.9500", + "3. low": "35.4950", + "4. close": "35.9000", + "5. volume": "3805286" + }, + "2021-12-30": { + "1. open": "35.8500", + "2. high": "36.0000", + "3. low": "35.6300", + "4. close": "35.6600", + "5. volume": "3561175" + }, + "2021-12-29": { + "1. open": "35.9000", + "2. high": "36.0500", + "3. low": "35.7950", + "4. close": "35.8100", + "5. volume": "2758414" + }, + "2021-12-28": { + "1. open": "35.2900", + "2. high": "35.8800", + "3. low": "35.2500", + "4. close": "35.8600", + "5. volume": "3599876" + }, + "2021-12-27": { + "1. open": "35.1600", + "2. high": "35.4400", + "3. low": "34.9300", + "4. close": "35.4300", + "5. volume": "3253989" + }, + "2021-12-23": { + "1. open": "35.2576", + "2. high": "35.4550", + "3. low": "35.1900", + "4. close": "35.2500", + "5. volume": "3735666" + }, + "2021-12-22": { + "1. open": "35.0000", + "2. high": "35.2000", + "3. low": "34.6800", + "4. close": "35.1100", + "5. volume": "5468756" + }, + "2021-12-21": { + "1. open": "35.2900", + "2. high": "35.3900", + "3. low": "34.9100", + "4. close": "35.0000", + "5. volume": "5432497" + }, + "2021-12-20": { + "1. open": "35.2600", + "2. high": "35.3300", + "3. low": "34.9050", + "4. close": "35.2700", + "5. volume": "8542321" + }, + "2021-12-17": { + "1. open": "36.0600", + "2. high": "36.4400", + "3. low": "35.4700", + "4. close": "35.5100", + "5. volume": "13626678" + }, + "2021-12-16": { + "1. open": "34.9400", + "2. high": "36.1150", + "3. low": "34.8350", + "4. close": "36.0000", + "5. volume": "11056627" + }, + "2021-12-15": { + "1. open": "34.6400", + "2. high": "35.0000", + "3. low": "34.5800", + "4. close": "34.8800", + "5. volume": "6108172" + }, + "2021-12-14": { + "1. open": "34.3800", + "2. high": "35.1400", + "3. low": "34.3800", + "4. close": "34.7800", + "5. volume": "9743678" + }, + "2021-12-13": { + "1. open": "34.1500", + "2. high": "34.7200", + "3. low": "33.9900", + "4. close": "34.4800", + "5. volume": "8376656" + }, + "2021-12-10": { + "1. open": "33.4300", + "2. high": "34.1600", + "3. low": "33.3800", + "4. close": "34.1500", + "5. volume": "7036465" + }, + "2021-12-09": { + "1. open": "33.0500", + "2. high": "33.5700", + "3. low": "33.0200", + "4. close": "33.4700", + "5. volume": "5900888" + }, + "2021-12-08": { + "1. open": "34.0000", + "2. high": "34.0500", + "3. low": "33.1400", + "4. close": "33.1500", + "5. volume": "17293457" + }, + "2021-12-07": { + "1. open": "34.2800", + "2. high": "34.5900", + "3. low": "34.0800", + "4. close": "34.5100", + "5. volume": "8188338" + }, + "2021-12-06": { + "1. open": "33.8900", + "2. high": "34.6450", + "3. low": "33.8700", + "4. close": "34.2700", + "5. volume": "9646039" + }, + "2021-12-03": { + "1. open": "33.3400", + "2. high": "33.7900", + "3. low": "33.3050", + "4. close": "33.6400", + "5. volume": "8062740" + }, + "2021-12-02": { + "1. open": "32.9900", + "2. high": "33.4700", + "3. low": "32.7850", + "4. close": "33.2500", + "5. volume": "8715119" + }, + "2021-12-01": { + "1. open": "33.9600", + "2. high": "34.3100", + "3. low": "32.8200", + "4. close": "32.8800", + "5. volume": "12206013" + }, + "2021-11-30": { + "1. open": "34.6400", + "2. high": "34.7000", + "3. low": "33.5050", + "4. close": "33.6100", + "5. volume": "15110308" + }, + "2021-11-29": { + "1. open": "34.9100", + "2. high": "35.0000", + "3. low": "34.3300", + "4. close": "34.7800", + "5. volume": "8750654" + }, + "2021-11-26": { + "1. open": "34.9000", + "2. high": "35.2500", + "3. low": "34.5400", + "4. close": "34.8300", + "5. volume": "7366758" + }, + "2021-11-24": { + "1. open": "35.2100", + "2. high": "35.3300", + "3. low": "34.8600", + "4. close": "35.1900", + "5. volume": "7058242" + }, + "2021-11-23": { + "1. open": "35.7200", + "2. high": "36.0600", + "3. low": "35.6100", + "4. close": "35.8200", + "5. volume": "9911887" + }, + "2021-11-22": { + "1. open": "35.3000", + "2. high": "35.7800", + "3. low": "35.2300", + "4. close": "35.4700", + "5. volume": "22907647" + }, + "2021-11-19": { + "1. open": "35.3200", + "2. high": "35.5700", + "3. low": "34.9800", + "4. close": "35.3400", + "5. volume": "8975570" + }, + "2021-11-18": { + "1. open": "35.4600", + "2. high": "35.5800", + "3. low": "34.7600", + "4. close": "35.3700", + "5. volume": "21736472" + }, + "2021-11-17": { + "1. open": "37.0500", + "2. high": "37.1400", + "3. low": "36.4100", + "4. close": "36.5600", + "5. volume": "6974241" + }, + "2021-11-16": { + "1. open": "37.7000", + "2. high": "37.9700", + "3. low": "36.9850", + "4. close": "37.0400", + "5. volume": "5228531" + }, + "2021-11-15": { + "1. open": "37.2800", + "2. high": "37.7380", + "3. low": "37.2450", + "4. close": "37.6200", + "5. volume": "5967216" + }, + "2021-11-12": { + "1. open": "37.3100", + "2. high": "37.5500", + "3. low": "37.0500", + "4. close": "37.2200", + "5. volume": "4479138" + }, + "2021-11-11": { + "1. open": "37.4300", + "2. high": "37.5500", + "3. low": "37.2200", + "4. close": "37.2800", + "5. volume": "3380441" + }, + "2021-11-10": { + "1. open": "37.5650", + "2. high": "37.8400", + "3. low": "37.2100", + "4. close": "37.4900", + "5. volume": "4391974" + }, + "2021-11-09": { + "1. open": "37.1500", + "2. high": "37.4050", + "3. low": "37.0000", + "4. close": "37.3500", + "5. volume": "4061383" + }, + "2021-11-08": { + "1. open": "37.9500", + "2. high": "38.0450", + "3. low": "37.0700", + "4. close": "37.2000", + "5. volume": "5064072" + }, + "2021-11-05": { + "1. open": "37.4900", + "2. high": "38.1999", + "3. low": "37.4500", + "4. close": "37.8400", + "5. volume": "8470666" + }, + "2021-11-04": { + "1. open": "37.3700", + "2. high": "37.5100", + "3. low": "36.8400", + "4. close": "37.1900", + "5. volume": "3792759" + }, + "2021-11-03": { + "1. open": "37.1900", + "2. high": "37.5100", + "3. low": "36.9600", + "4. close": "37.4200", + "5. volume": "4854355" + }, + "2021-11-02": { + "1. open": "36.7400", + "2. high": "37.1750", + "3. low": "36.4865", + "4. close": "37.0800", + "5. volume": "5512025" + }, + "2021-11-01": { + "1. open": "35.8800", + "2. high": "36.7850", + "3. low": "35.7900", + "4. close": "36.7300", + "5. volume": "5021158" + }, + "2021-10-29": { + "1. open": "36.3100", + "2. high": "36.6200", + "3. low": "35.7800", + "4. close": "35.8900", + "5. volume": "6246866" + }, + "2021-10-28": { + "1. open": "36.3000", + "2. high": "36.5300", + "3. low": "35.8900", + "4. close": "36.4800", + "5. volume": "5816148" + }, + "2021-10-27": { + "1. open": "37.0400", + "2. high": "37.1900", + "3. low": "35.5900", + "4. close": "36.4000", + "5. volume": "7886315" + }, + "2021-10-26": { + "1. open": "36.3500", + "2. high": "36.8700", + "3. low": "36.2100", + "4. close": "36.4400", + "5. volume": "8539744" + }, + "2021-10-25": { + "1. open": "36.3800", + "2. high": "36.4850", + "3. low": "36.0200", + "4. close": "36.2200", + "5. volume": "5690940" + }, + "2021-10-22": { + "1. open": "36.3300", + "2. high": "36.7600", + "3. low": "36.3000", + "4. close": "36.3800", + "5. volume": "3408010" + }, + "2021-10-21": { + "1. open": "36.8000", + "2. high": "36.8900", + "3. low": "35.9900", + "4. close": "36.3800", + "5. volume": "5243693" + }, + "2021-10-20": { + "1. open": "36.7400", + "2. high": "37.0500", + "3. low": "36.5800", + "4. close": "36.9200", + "5. volume": "3493552" + }, + "2021-10-19": { + "1. open": "36.9100", + "2. high": "36.9900", + "3. low": "36.3200", + "4. close": "36.8100", + "5. volume": "3848860" + }, + "2021-10-18": { + "1. open": "36.7300", + "2. high": "37.1650", + "3. low": "36.6329", + "4. close": "36.8800", + "5. volume": "3025274" + }, + "2021-10-15": { + "1. open": "37.4200", + "2. high": "37.5410", + "3. low": "36.8500", + "4. close": "36.9800", + "5. volume": "4214863" + }, + "2021-10-14": { + "1. open": "36.9900", + "2. high": "37.3950", + "3. low": "36.9400", + "4. close": "37.2600", + "5. volume": "4015117" + }, + "2021-10-13": { + "1. open": "36.8200", + "2. high": "37.0150", + "3. low": "36.3200", + "4. close": "36.8000", + "5. volume": "3918017" + }, + "2021-10-12": { + "1. open": "36.6920", + "2. high": "37.0500", + "3. low": "36.5300", + "4. close": "36.7800", + "5. volume": "4657188" + }, + "2021-10-11": { + "1. open": "36.9000", + "2. high": "37.4250", + "3. low": "36.7600", + "4. close": "36.7800", + "5. volume": "4466527" + }, + "2021-10-08": { + "1. open": "37.0700", + "2. high": "37.2800", + "3. low": "36.7050", + "4. close": "36.7800", + "5. volume": "3156319" + }, + "2021-10-07": { + "1. open": "37.5000", + "2. high": "37.7650", + "3. low": "37.0000", + "4. close": "37.0800", + "5. volume": "4244808" + }, + "2021-10-06": { + "1. open": "36.8700", + "2. high": "37.3900", + "3. low": "36.6100", + "4. close": "37.3500", + "5. volume": "3623582" + }, + "2021-10-05": { + "1. open": "36.8300", + "2. high": "37.2250", + "3. low": "36.8000", + "4. close": "37.0700", + "5. volume": "3776176" + }, + "2021-10-04": { + "1. open": "36.6780", + "2. high": "37.3000", + "3. low": "36.6780", + "4. close": "36.8900", + "5. volume": "6786992" + }, + "2021-10-01": { + "1. open": "37.0200", + "2. high": "37.0400", + "3. low": "36.5500", + "4. close": "36.6800", + "5. volume": "4151915" + }, + "2021-09-30": { + "1. open": "37.6000", + "2. high": "37.6400", + "3. low": "36.8000", + "4. close": "36.8200", + "5. volume": "4733682" + }, + "2021-09-29": { + "1. open": "36.5400", + "2. high": "37.7900", + "3. low": "36.4600", + "4. close": "37.5300", + "5. volume": "6387956" + }, + "2021-09-28": { + "1. open": "36.7900", + "2. high": "37.1100", + "3. low": "36.1900", + "4. close": "36.6200", + "5. volume": "7260087" + }, + "2021-09-27": { + "1. open": "36.5100", + "2. high": "37.1764", + "3. low": "36.4200", + "4. close": "36.8400", + "5. volume": "4869491" + }, + "2021-09-24": { + "1. open": "36.3500", + "2. high": "36.6750", + "3. low": "36.2800", + "4. close": "36.3900", + "5. volume": "3393896" + }, + "2021-09-23": { + "1. open": "36.2000", + "2. high": "36.6400", + "3. low": "36.1686", + "4. close": "36.3100", + "5. volume": "4047476" + }, + "2021-09-22": { + "1. open": "36.3800", + "2. high": "36.6000", + "3. low": "35.9400", + "4. close": "36.1300", + "5. volume": "3977904" + }, + "2021-09-21": { + "1. open": "36.1700", + "2. high": "36.5550", + "3. low": "35.8250", + "4. close": "35.9400", + "5. volume": "3880274" + }, + "2021-09-20": { + "1. open": "36.3700", + "2. high": "36.6300", + "3. low": "35.7650", + "4. close": "36.2100", + "5. volume": "6614489" + }, + "2021-09-17": { + "1. open": "36.4600", + "2. high": "36.8000", + "3. low": "36.1800", + "4. close": "36.5500", + "5. volume": "11785212" + }, + "2021-09-16": { + "1. open": "36.2400", + "2. high": "36.6900", + "3. low": "36.0300", + "4. close": "36.5400", + "5. volume": "4102221" + }, + "2021-09-15": { + "1. open": "36.1124", + "2. high": "36.3700", + "3. low": "35.9300", + "4. close": "36.2200", + "5. volume": "6179755" + }, + "2021-09-14": { + "1. open": "36.7500", + "2. high": "36.8450", + "3. low": "36.0300", + "4. close": "36.2100", + "5. volume": "4371597" + }, + "2021-09-13": { + "1. open": "36.5700", + "2. high": "37.1400", + "3. low": "36.5500", + "4. close": "36.6400", + "5. volume": "4777471" + }, + "2021-09-10": { + "1. open": "36.4900", + "2. high": "36.5900", + "3. low": "36.1700", + "4. close": "36.3300", + "5. volume": "4071810" + }, + "2021-09-09": { + "1. open": "36.9200", + "2. high": "37.0500", + "3. low": "36.3900", + "4. close": "36.5600", + "5. volume": "7644525" + }, + "2021-09-08": { + "1. open": "35.7000", + "2. high": "37.4100", + "3. low": "35.6110", + "4. close": "37.0600", + "5. volume": "11755565" + }, + "2021-09-07": { + "1. open": "35.7000", + "2. high": "35.7700", + "3. low": "35.3800", + "4. close": "35.6600", + "5. volume": "5359538" + }, + "2021-09-03": { + "1. open": "36.0700", + "2. high": "36.1900", + "3. low": "35.7500", + "4. close": "35.8300", + "5. volume": "5551812" + }, + "2021-09-02": { + "1. open": "36.1900", + "2. high": "36.3850", + "3. low": "35.8550", + "4. close": "36.0700", + "5. volume": "6428163" + }, + "2021-09-01": { + "1. open": "36.1200", + "2. high": "36.4000", + "3. low": "35.9350", + "4. close": "36.1000", + "5. volume": "4678917" + }, + "2021-08-31": { + "1. open": "35.7800", + "2. high": "36.1190", + "3. low": "35.5400", + "4. close": "35.9900", + "5. volume": "6883307" + }, + "2021-08-30": { + "1. open": "36.2900", + "2. high": "36.4300", + "3. low": "36.0900", + "4. close": "36.1200", + "5. volume": "4600740" + }, + "2021-08-27": { + "1. open": "36.0300", + "2. high": "36.4750", + "3. low": "35.8100", + "4. close": "36.3800", + "5. volume": "3661592" + }, + "2021-08-26": { + "1. open": "36.7500", + "2. high": "36.8200", + "3. low": "36.0250", + "4. close": "36.0700", + "5. volume": "4474024" + }, + "2021-08-25": { + "1. open": "36.6200", + "2. high": "36.7700", + "3. low": "36.2650", + "4. close": "36.7500", + "5. volume": "4319076" + }, + "2021-08-24": { + "1. open": "36.7100", + "2. high": "36.7400", + "3. low": "36.3700", + "4. close": "36.5500", + "5. volume": "3250016" + }, + "2021-08-23": { + "1. open": "36.6900", + "2. high": "36.8650", + "3. low": "36.4600", + "4. close": "36.6400", + "5. volume": "3348166" + }, + "2021-08-20": { + "1. open": "36.7000", + "2. high": "36.8000", + "3. low": "36.2600", + "4. close": "36.6000", + "5. volume": "3688408" + }, + "2021-08-19": { + "1. open": "36.7700", + "2. high": "37.0100", + "3. low": "36.6400", + "4. close": "36.8300", + "5. volume": "4789570" + }, + "2021-08-18": { + "1. open": "37.8500", + "2. high": "37.8800", + "3. low": "36.9300", + "4. close": "36.9500", + "5. volume": "4786423" + }, + "2021-08-17": { + "1. open": "37.9900", + "2. high": "37.9900", + "3. low": "37.5100", + "4. close": "37.9100", + "5. volume": "4555603" + }, + "2021-08-16": { + "1. open": "37.8559", + "2. high": "38.2600", + "3. low": "37.6900", + "4. close": "38.0100", + "5. volume": "4530425" + }, + "2021-08-13": { + "1. open": "37.4700", + "2. high": "38.0300", + "3. low": "37.3700", + "4. close": "37.8700", + "5. volume": "3555536" + }, + "2021-08-12": { + "1. open": "37.8400", + "2. high": "37.8900", + "3. low": "37.3600", + "4. close": "37.3600", + "5. volume": "3195285" + }, + "2021-08-11": { + "1. open": "37.6500", + "2. high": "38.0800", + "3. low": "37.4900", + "4. close": "37.7700", + "5. volume": "4244372" + }, + "2021-08-10": { + "1. open": "37.3250", + "2. high": "37.6000", + "3. low": "36.9700", + "4. close": "37.4700", + "5. volume": "5581414" + }, + "2021-08-09": { + "1. open": "37.4000", + "2. high": "37.5600", + "3. low": "36.9401", + "4. close": "37.3100", + "5. volume": "5585044" + }, + "2021-08-06": { + "1. open": "37.2300", + "2. high": "37.4899", + "3. low": "37.0000", + "4. close": "37.2000", + "5. volume": "8639398" + }, + "2021-08-05": { + "1. open": "37.0500", + "2. high": "37.3000", + "3. low": "36.4100", + "4. close": "36.9400", + "5. volume": "9560276" + }, + "2021-08-04": { + "1. open": "38.3500", + "2. high": "38.5600", + "3. low": "36.6900", + "4. close": "36.9400", + "5. volume": "11007776" + }, + "2021-08-03": { + "1. open": "38.6000", + "2. high": "39.1150", + "3. low": "38.4100", + "4. close": "38.9400", + "5. volume": "4772186" + }, + "2021-08-02": { + "1. open": "38.5950", + "2. high": "38.7800", + "3. low": "38.3800", + "4. close": "38.5800", + "5. volume": "4207656" + }, + "2021-07-30": { + "1. open": "39.0300", + "2. high": "39.2300", + "3. low": "38.3750", + "4. close": "38.4700", + "5. volume": "4858923" + }, + "2021-07-29": { + "1. open": "39.1600", + "2. high": "39.1900", + "3. low": "38.7950", + "4. close": "38.9800", + "5. volume": "3197463" + }, + "2021-07-28": { + "1. open": "39.1500", + "2. high": "39.2200", + "3. low": "38.6700", + "4. close": "38.9200", + "5. volume": "3461312" + }, + "2021-07-27": { + "1. open": "39.4900", + "2. high": "39.5100", + "3. low": "39.0500", + "4. close": "39.2700", + "5. volume": "3565463" + }, + "2021-07-26": { + "1. open": "39.2200", + "2. high": "39.7200", + "3. low": "39.1000", + "4. close": "39.5200", + "5. volume": "3641816" + }, + "2021-07-23": { + "1. open": "38.8700", + "2. high": "39.3700", + "3. low": "38.7200", + "4. close": "39.2200", + "5. volume": "5025533" + }, + "2021-07-22": { + "1. open": "39.2691", + "2. high": "39.2691", + "3. low": "38.6900", + "4. close": "38.8000", + "5. volume": "3395371" + }, + "2021-07-21": { + "1. open": "39.5819", + "2. high": "39.6960", + "3. low": "39.3300", + "4. close": "39.3700", + "5. volume": "2973082" + }, + "2021-07-20": { + "1. open": "39.4800", + "2. high": "39.9075", + "3. low": "39.2850", + "4. close": "39.4000", + "5. volume": "4285831" + }, + "2021-07-19": { + "1. open": "39.2000", + "2. high": "39.6900", + "3. low": "38.7700", + "4. close": "39.3400", + "5. volume": "4266464" + }, + "2021-07-16": { + "1. open": "39.4800", + "2. high": "39.5700", + "3. low": "39.2610", + "4. close": "39.3000", + "5. volume": "4084751" + }, + "2021-07-15": { + "1. open": "38.8700", + "2. high": "39.5550", + "3. low": "38.8500", + "4. close": "39.4300", + "5. volume": "5314274" + }, + "2021-07-14": { + "1. open": "39.1400", + "2. high": "39.2500", + "3. low": "38.5899", + "4. close": "38.9900", + "5. volume": "5292707" + }, + "2021-07-13": { + "1. open": "39.5843", + "2. high": "39.8000", + "3. low": "38.9900", + "4. close": "39.1600", + "5. volume": "5212483" + }, + "2021-07-12": { + "1. open": "39.8300", + "2. high": "39.8700", + "3. low": "39.5100", + "4. close": "39.7900", + "5. volume": "5298137" + }, + "2021-07-09": { + "1. open": "39.6800", + "2. high": "40.0050", + "3. low": "39.6300", + "4. close": "39.9500", + "5. volume": "4357611" + }, + "2021-07-08": { + "1. open": "39.5900", + "2. high": "40.0300", + "3. low": "39.3700", + "4. close": "39.6000", + "5. volume": "4303419" + }, + "2021-07-07": { + "1. open": "39.5600", + "2. high": "40.0400", + "3. low": "39.5200", + "4. close": "39.8500", + "5. volume": "4974691" + }, + "2021-07-06": { + "1. open": "40.5900", + "2. high": "40.5900", + "3. low": "39.2200", + "4. close": "39.6500", + "5. volume": "6371087" + }, + "2021-07-02": { + "1. open": "40.4900", + "2. high": "40.6000", + "3. low": "40.2200", + "4. close": "40.3800", + "5. volume": "2698428" + }, + "2021-07-01": { + "1. open": "40.9250", + "2. high": "40.9250", + "3. low": "40.4450", + "4. close": "40.4900", + "5. volume": "2816341" + }, + "2021-06-30": { + "1. open": "40.5200", + "2. high": "40.9900", + "3. low": "40.5000", + "4. close": "40.7800", + "5. volume": "4348541" + }, + "2021-06-29": { + "1. open": "40.8100", + "2. high": "41.0200", + "3. low": "40.4050", + "4. close": "40.5800", + "5. volume": "2874954" + }, + "2021-06-28": { + "1. open": "40.7550", + "2. high": "40.9950", + "3. low": "40.6200", + "4. close": "40.8800", + "5. volume": "3837238" + }, + "2021-06-25": { + "1. open": "40.4000", + "2. high": "40.7950", + "3. low": "40.2600", + "4. close": "40.6900", + "5. volume": "3569580" + }, + "2021-06-24": { + "1. open": "40.2200", + "2. high": "40.5200", + "3. low": "39.7700", + "4. close": "40.3700", + "5. volume": "4986608" + }, + "2021-06-23": { + "1. open": "40.5441", + "2. high": "40.5500", + "3. low": "40.1200", + "4. close": "40.1400", + "5. volume": "3559141" + }, + "2021-06-22": { + "1. open": "40.9350", + "2. high": "40.9350", + "3. low": "40.5100", + "4. close": "40.5500", + "5. volume": "3341812" + }, + "2021-06-21": { + "1. open": "40.5900", + "2. high": "40.9300", + "3. low": "40.3312", + "4. close": "40.8300", + "5. volume": "5012839" + }, + "2021-06-18": { + "1. open": "41.1700", + "2. high": "41.2800", + "3. low": "40.2650", + "4. close": "40.5000", + "5. volume": "8795509" + }, + "2021-06-17": { + "1. open": "41.8900", + "2. high": "41.8900", + "3. low": "41.1000", + "4. close": "41.3300", + "5. volume": "7362520" + }, + "2021-06-16": { + "1. open": "42.6000", + "2. high": "42.6800", + "3. low": "41.8700", + "4. close": "41.9100", + "5. volume": "4587669" + }, + "2021-06-15": { + "1. open": "42.8900", + "2. high": "42.9900", + "3. low": "42.5300", + "4. close": "42.7600", + "5. volume": "5992404" + }, + "2021-06-14": { + "1. open": "43.3500", + "2. high": "43.3500", + "3. low": "42.1100", + "4. close": "42.8200", + "5. volume": "7227474" + }, + "2021-06-11": { + "1. open": "42.9164", + "2. high": "43.4950", + "3. low": "42.9164", + "4. close": "43.4200", + "5. volume": "5078764" + }, + "2021-06-10": { + "1. open": "43.0100", + "2. high": "43.3000", + "3. low": "42.9200", + "4. close": "42.9500", + "5. volume": "3195163" + }, + "2021-06-09": { + "1. open": "43.1100", + "2. high": "43.6100", + "3. low": "42.9300", + "4. close": "43.0400", + "5. volume": "5710880" + }, + "2021-06-08": { + "1. open": "43.8300", + "2. high": "43.9300", + "3. low": "43.6331", + "4. close": "43.7800", + "5. volume": "3523707" + }, + "2021-06-07": { + "1. open": "43.8800", + "2. high": "44.1000", + "3. low": "43.5400", + "4. close": "43.8800", + "5. volume": "4285811" + }, + "2021-06-04": { + "1. open": "44.1900", + "2. high": "44.3350", + "3. low": "43.7250", + "4. close": "43.9600", + "5. volume": "3091835" + }, + "2021-06-03": { + "1. open": "43.9800", + "2. high": "44.0300", + "3. low": "43.5700", + "4. close": "43.9900", + "5. volume": "4312403" + }, + "2021-06-02": { + "1. open": "43.9700", + "2. high": "44.2200", + "3. low": "43.7191", + "4. close": "44.0900", + "5. volume": "3525264" + }, + "2021-06-01": { + "1. open": "43.7200", + "2. high": "44.0300", + "3. low": "43.6200", + "4. close": "43.8500", + "5. volume": "3496844" + }, + "2021-05-28": { + "1. open": "43.4000", + "2. high": "43.8810", + "3. low": "43.4000", + "4. close": "43.5900", + "5. volume": "3133011" + }, + "2021-05-27": { + "1. open": "43.8900", + "2. high": "44.0800", + "3. low": "43.2100", + "4. close": "43.4300", + "5. volume": "5817584" + }, + "2021-05-26": { + "1. open": "44.1700", + "2. high": "44.2750", + "3. low": "43.9200", + "4. close": "44.1800", + "5. volume": "3085860" + }, + "2021-05-25": { + "1. open": "44.5700", + "2. high": "44.6300", + "3. low": "43.9100", + "4. close": "44.1500", + "5. volume": "4665455" + }, + "2021-05-24": { + "1. open": "44.2700", + "2. high": "44.9500", + "3. low": "44.2500", + "4. close": "44.5200", + "5. volume": "4282738" + }, + "2021-05-21": { + "1. open": "43.8300", + "2. high": "44.1900", + "3. low": "43.7800", + "4. close": "44.1300", + "5. volume": "3716287" + }, + "2021-05-20": { + "1. open": "43.4600", + "2. high": "44.0000", + "3. low": "43.4050", + "4. close": "43.8700", + "5. volume": "4203924" + }, + "2021-05-19": { + "1. open": "43.5200", + "2. high": "43.6100", + "3. low": "43.2200", + "4. close": "43.5700", + "5. volume": "3892638" + }, + "2021-05-18": { + "1. open": "44.0000", + "2. high": "44.0900", + "3. low": "43.6700", + "4. close": "43.6850", + "5. volume": "3687466" + }, + "2021-05-17": { + "1. open": "44.0000", + "2. high": "44.0950", + "3. low": "43.4612", + "4. close": "43.8000", + "5. volume": "3203253" + }, + "2021-05-14": { + "1. open": "44.0000", + "2. high": "44.4250", + "3. low": "43.7200", + "4. close": "43.7300", + "5. volume": "3295443" + }, + "2021-05-13": { + "1. open": "42.8200", + "2. high": "44.0500", + "3. low": "42.7850", + "4. close": "43.8200", + "5. volume": "5056213" + }, + "2021-05-12": { + "1. open": "43.1400", + "2. high": "43.6300", + "3. low": "42.8400", + "4. close": "42.9200", + "5. volume": "4770750" + }, + "2021-05-11": { + "1. open": "43.7200", + "2. high": "43.8600", + "3. low": "42.6300", + "4. close": "43.2550", + "5. volume": "5816856" + }, + "2021-05-10": { + "1. open": "43.5300", + "2. high": "44.2600", + "3. low": "43.4200", + "4. close": "43.6200", + "5. volume": "5437861" + }, + "2021-05-07": { + "1. open": "43.0500", + "2. high": "43.6000", + "3. low": "42.7900", + "4. close": "43.4800", + "5. volume": "5148145" + }, + "2021-05-06": { + "1. open": "42.7500", + "2. high": "43.2000", + "3. low": "42.5500", + "4. close": "43.1200", + "5. volume": "5286206" + }, + "2021-05-05": { + "1. open": "42.2400", + "2. high": "42.5100", + "3. low": "41.8900", + "4. close": "42.4700", + "5. volume": "4729666" + }, + "2021-05-04": { + "1. open": "42.0900", + "2. high": "42.4800", + "3. low": "41.8900", + "4. close": "42.3600", + "5. volume": "6947570" + }, + "2021-05-03": { + "1. open": "41.5200", + "2. high": "42.3000", + "3. low": "41.5100", + "4. close": "41.9900", + "5. volume": "6138413" + }, + "2021-04-30": { + "1. open": "41.3100", + "2. high": "41.6000", + "3. low": "40.7600", + "4. close": "41.2900", + "5. volume": "7664088" + }, + "2021-04-29": { + "1. open": "40.2600", + "2. high": "41.9800", + "3. low": "40.1600", + "4. close": "41.6850", + "5. volume": "7898442" + }, + "2021-04-28": { + "1. open": "40.2600", + "2. high": "40.4800", + "3. low": "39.9600", + "4. close": "40.1200", + "5. volume": "7411421" + }, + "2021-04-27": { + "1. open": "40.2300", + "2. high": "40.5300", + "3. low": "40.0650", + "4. close": "40.1000", + "5. volume": "3999356" + }, + "2021-04-26": { + "1. open": "40.3800", + "2. high": "40.6000", + "3. low": "39.8900", + "4. close": "40.1300", + "5. volume": "7078357" + }, + "2021-04-23": { + "1. open": "40.4400", + "2. high": "40.6300", + "3. low": "40.1900", + "4. close": "40.4100", + "5. volume": "4726429" + }, + "2021-04-22": { + "1. open": "41.4700", + "2. high": "41.4900", + "3. low": "40.8000", + "4. close": "40.9700", + "5. volume": "5643433" + }, + "2021-04-21": { + "1. open": "40.7700", + "2. high": "41.6400", + "3. low": "40.7700", + "4. close": "41.5800", + "5. volume": "6706747" + }, + "2021-04-20": { + "1. open": "40.8400", + "2. high": "41.0700", + "3. low": "40.4300", + "4. close": "41.0300", + "5. volume": "5857574" + }, + "2021-04-19": { + "1. open": "40.8700", + "2. high": "41.3600", + "3. low": "40.4550", + "4. close": "40.9500", + "5. volume": "6512921" + }, + "2021-04-16": { + "1. open": "41.1600", + "2. high": "41.4700", + "3. low": "40.7650", + "4. close": "41.0000", + "5. volume": "8150457" + }, + "2021-04-15": { + "1. open": "40.3300", + "2. high": "41.1330", + "3. low": "40.3000", + "4. close": "41.0500", + "5. volume": "6743048" + }, + "2021-04-14": { + "1. open": "40.5750", + "2. high": "40.7865", + "3. low": "39.6597", + "4. close": "40.2700", + "5. volume": "10340168" + }, + "2021-04-13": { + "1. open": "40.7600", + "2. high": "41.2500", + "3. low": "40.6000", + "4. close": "40.9200", + "5. volume": "7243630" + }, + "2021-04-12": { + "1. open": "40.3100", + "2. high": "40.8900", + "3. low": "40.1500", + "4. close": "40.7000", + "5. volume": "5609915" + }, + "2021-04-09": { + "1. open": "40.8500", + "2. high": "41.0970", + "3. low": "39.9000", + "4. close": "40.1400", + "5. volume": "5485670" + }, + "2021-04-08": { + "1. open": "40.5900", + "2. high": "40.8500", + "3. low": "40.5200", + "4. close": "40.8100", + "5. volume": "4233172" + }, + "2021-04-07": { + "1. open": "40.8544", + "2. high": "40.9100", + "3. low": "40.3900", + "4. close": "40.6400", + "5. volume": "3678492" + }, + "2021-04-06": { + "1. open": "40.1100", + "2. high": "40.7950", + "3. low": "40.1000", + "4. close": "40.7000", + "5. volume": "4958020" + }, + "2021-04-05": { + "1. open": "40.0800", + "2. high": "40.4900", + "3. low": "40.0700", + "4. close": "40.3100", + "5. volume": "4416663" + }, + "2021-04-01": { + "1. open": "40.0718", + "2. high": "40.0900", + "3. low": "39.3709", + "4. close": "40.0300", + "5. volume": "4561332" + }, + "2021-03-31": { + "1. open": "40.0600", + "2. high": "40.3600", + "3. low": "39.7400", + "4. close": "40.0000", + "5. volume": "5671362" + }, + "2021-03-30": { + "1. open": "40.9000", + "2. high": "41.2077", + "3. low": "40.1800", + "4. close": "40.2800", + "5. volume": "8188048" + }, + "2021-03-29": { + "1. open": "39.9700", + "2. high": "41.1600", + "3. low": "39.8600", + "4. close": "40.7800", + "5. volume": "9905175" + }, + "2021-03-26": { + "1. open": "39.3500", + "2. high": "40.1400", + "3. low": "38.8800", + "4. close": "40.0300", + "5. volume": "9965511" + }, + "2021-03-25": { + "1. open": "38.5400", + "2. high": "39.3350", + "3. low": "38.0300", + "4. close": "39.2000", + "5. volume": "5414844" + }, + "2021-03-24": { + "1. open": "38.8400", + "2. high": "38.9690", + "3. low": "38.2200", + "4. close": "38.2300", + "5. volume": "5564218" + }, + "2021-03-23": { + "1. open": "39.5600", + "2. high": "39.6400", + "3. low": "38.8680", + "4. close": "38.9200", + "5. volume": "7662977" + }, + "2021-03-22": { + "1. open": "39.0400", + "2. high": "39.5800", + "3. low": "38.9700", + "4. close": "39.5500", + "5. volume": "7236724" + }, + "2021-03-19": { + "1. open": "38.9600", + "2. high": "39.4300", + "3. low": "38.6100", + "4. close": "39.1400", + "5. volume": "9966174" + }, + "2021-03-18": { + "1. open": "38.9300", + "2. high": "39.2500", + "3. low": "38.7700", + "4. close": "38.9400", + "5. volume": "8068782" + }, + "2021-03-17": { + "1. open": "38.8400", + "2. high": "39.1450", + "3. low": "38.4600", + "4. close": "39.0800", + "5. volume": "6406997" + }, + "2021-03-16": { + "1. open": "38.6300", + "2. high": "38.9500", + "3. low": "38.4600", + "4. close": "38.7400", + "5. volume": "6494800" + }, + "2021-03-15": { + "1. open": "38.1200", + "2. high": "38.8450", + "3. low": "38.0750", + "4. close": "38.5300", + "5. volume": "6923061" + }, + "2021-03-12": { + "1. open": "38.5300", + "2. high": "38.5900", + "3. low": "37.8100", + "4. close": "38.1100", + "5. volume": "8966856" + }, + "2021-03-11": { + "1. open": "39.0100", + "2. high": "39.1150", + "3. low": "38.4000", + "4. close": "38.4700", + "5. volume": "5939573" + }, + "2021-03-10": { + "1. open": "39.6200", + "2. high": "39.7100", + "3. low": "38.9420", + "4. close": "39.5100", + "5. volume": "7276729" + }, + "2021-03-09": { + "1. open": "38.8500", + "2. high": "39.5600", + "3. low": "38.4000", + "4. close": "39.1300", + "5. volume": "8743653" + }, + "2021-03-08": { + "1. open": "37.8200", + "2. high": "38.8700", + "3. low": "37.8200", + "4. close": "38.6700", + "5. volume": "6780730" + }, + "2021-03-05": { + "1. open": "37.5700", + "2. high": "38.2200", + "3. low": "37.3200", + "4. close": "37.8500", + "5. volume": "7562767" + }, + "2021-03-04": { + "1. open": "38.0200", + "2. high": "38.8800", + "3. low": "36.7500", + "4. close": "37.2100", + "5. volume": "11336191" + }, + "2021-03-03": { + "1. open": "37.0900", + "2. high": "38.0800", + "3. low": "37.0350", + "4. close": "37.9800", + "5. volume": "6537086" + }, + "2021-03-02": { + "1. open": "37.1700", + "2. high": "37.6300", + "3. low": "36.8900", + "4. close": "37.3200", + "5. volume": "5416652" + }, + "2021-03-01": { + "1. open": "36.7800", + "2. high": "37.3900", + "3. low": "36.5600", + "4. close": "37.0900", + "5. volume": "6195295" + }, + "2021-02-26": { + "1. open": "37.2500", + "2. high": "37.4100", + "3. low": "36.3700", + "4. close": "36.3800", + "5. volume": "7854833" + }, + "2021-02-25": { + "1. open": "37.9300", + "2. high": "38.5000", + "3. low": "37.2109", + "4. close": "37.2700", + "5. volume": "10435022" + }, + "2021-02-24": { + "1. open": "37.0100", + "2. high": "37.6200", + "3. low": "36.6600", + "4. close": "37.6000", + "5. volume": "5835571" + }, + "2021-02-23": { + "1. open": "37.4000", + "2. high": "37.8000", + "3. low": "36.4700", + "4. close": "37.1200", + "5. volume": "7042772" + }, + "2021-02-22": { + "1. open": "37.3600", + "2. high": "37.5270", + "3. low": "37.0600", + "4. close": "37.2300", + "5. volume": "6717363" + }, + "2021-02-19": { + "1. open": "38.4900", + "2. high": "38.6500", + "3. low": "37.1800", + "4. close": "37.4800", + "5. volume": "14349641" + }, + "2021-02-18": { + "1. open": "37.1300", + "2. high": "39.2200", + "3. low": "36.8600", + "4. close": "38.9600", + "5. volume": "22518555" + }, + "2021-02-17": { + "1. open": "35.4000", + "2. high": "37.1400", + "3. low": "35.2200", + "4. close": "37.0200", + "5. volume": "10613790" + }, + "2021-02-16": { + "1. open": "35.3700", + "2. high": "35.6550", + "3. low": "35.1500", + "4. close": "35.3600", + "5. volume": "6347818" + }, + "2021-02-12": { + "1. open": "35.7400", + "2. high": "36.4400", + "3. low": "35.2900", + "4. close": "35.3900", + "5. volume": "8821860" + }, + "2021-02-11": { + "1. open": "34.2300", + "2. high": "36.2859", + "3. low": "33.9000", + "4. close": "35.5400", + "5. volume": "20381012" + }, + "2021-02-10": { + "1. open": "33.9000", + "2. high": "34.0740", + "3. low": "33.7050", + "4. close": "33.8900", + "5. volume": "6032391" + }, + "2021-02-09": { + "1. open": "33.9100", + "2. high": "34.1000", + "3. low": "33.4400", + "4. close": "33.7100", + "5. volume": "4661538" + }, + "2021-02-08": { + "1. open": "33.9200", + "2. high": "34.0200", + "3. low": "33.6100", + "4. close": "33.9100", + "5. volume": "5084784" + }, + "2021-02-05": { + "1. open": "33.3300", + "2. high": "34.1400", + "3. low": "33.1500", + "4. close": "33.8000", + "5. volume": "8080982" + }, + "2021-02-04": { + "1. open": "33.1000", + "2. high": "33.3900", + "3. low": "32.8500", + "4. close": "32.9200", + "5. volume": "9149394" + }, + "2021-02-03": { + "1. open": "33.2700", + "2. high": "33.2700", + "3. low": "32.7700", + "4. close": "33.0100", + "5. volume": "4327301" + }, + "2021-02-02": { + "1. open": "33.2500", + "2. high": "34.8900", + "3. low": "32.7300", + "4. close": "33.1600", + "5. volume": "8490432" + }, + "2021-02-01": { + "1. open": "33.4600", + "2. high": "33.8200", + "3. low": "33.2200", + "4. close": "33.2500", + "5. volume": "5619327" + }, + "2021-01-29": { + "1. open": "33.5900", + "2. high": "34.3500", + "3. low": "33.2650", + "4. close": "33.5100", + "5. volume": "6544551" + }, + "2021-01-28": { + "1. open": "34.5000", + "2. high": "34.9900", + "3. low": "33.9400", + "4. close": "33.9600", + "5. volume": "6627799" + }, + "2021-01-27": { + "1. open": "34.0700", + "2. high": "35.2950", + "3. low": "34.0700", + "4. close": "34.7400", + "5. volume": "7207278" + }, + "2021-01-26": { + "1. open": "33.8900", + "2. high": "34.4100", + "3. low": "33.8350", + "4. close": "34.3900", + "5. volume": "4664540" + }, + "2021-01-25": { + "1. open": "32.8100", + "2. high": "33.7900", + "3. low": "32.7400", + "4. close": "33.7500", + "5. volume": "6447330" + }, + "2021-01-22": { + "1. open": "32.5500", + "2. high": "33.0300", + "3. low": "32.4320", + "4. close": "32.9100", + "5. volume": "4949056" + }, + "2021-01-21": { + "1. open": "32.8500", + "2. high": "32.9000", + "3. low": "32.3800", + "4. close": "32.7800", + "5. volume": "5138389" + }, + "2021-01-20": { + "1. open": "32.3300", + "2. high": "32.9100", + "3. low": "32.1700", + "4. close": "32.8600", + "5. volume": "6556343" + }, + "2021-01-19": { + "1. open": "32.1400", + "2. high": "32.5950", + "3. low": "31.8550", + "4. close": "32.3600", + "5. volume": "6148581" + }, + "2021-01-15": { + "1. open": "31.9000", + "2. high": "32.2900", + "3. low": "31.6000", + "4. close": "31.9900", + "5. volume": "6975158" + }, + "2021-01-14": { + "1. open": "32.1035", + "2. high": "32.3000", + "3. low": "31.7228", + "4. close": "32.0800", + "5. volume": "8530311" + }, + "2021-01-13": { + "1. open": "32.2200", + "2. high": "32.3500", + "3. low": "31.9850", + "4. close": "32.0100", + "5. volume": "6137564" + }, + "2021-01-12": { + "1. open": "32.8500", + "2. high": "32.9800", + "3. low": "31.7200", + "4. close": "32.1800", + "5. volume": "10988591" + }, + "2021-01-11": { + "1. open": "33.5500", + "2. high": "33.6650", + "3. low": "32.7500", + "4. close": "32.8500", + "5. volume": "8799508" + }, + "2021-01-08": { + "1. open": "33.5050", + "2. high": "33.6500", + "3. low": "33.2100", + "4. close": "33.6200", + "5. volume": "6226730" + }, + "2021-01-07": { + "1. open": "34.0200", + "2. high": "34.0576", + "3. low": "33.4450", + "4. close": "33.6950", + "5. volume": "6487780" + }, + "2021-01-06": { + "1. open": "33.6900", + "2. high": "34.2000", + "3. low": "33.4100", + "4. close": "33.9400", + "5. volume": "6754254" + }, + "2021-01-05": { + "1. open": "34.2874", + "2. high": "34.4200", + "3. low": "33.2250", + "4. close": "33.5700", + "5. volume": "9053227" + }, + "2021-01-04": { + "1. open": "34.5900", + "2. high": "34.6800", + "3. low": "33.9100", + "4. close": "34.2300", + "5. volume": "5824099" + }, + "2020-12-31": { + "1. open": "34.6500", + "2. high": "34.7150", + "3. low": "34.2050", + "4. close": "34.6600", + "5. volume": "3353624" + }, + "2020-12-30": { + "1. open": "34.9000", + "2. high": "35.0300", + "3. low": "34.6400", + "4. close": "34.6700", + "5. volume": "2439304" + }, + "2020-12-29": { + "1. open": "35.3100", + "2. high": "35.3601", + "3. low": "34.7300", + "4. close": "34.9000", + "5. volume": "3324856" + }, + "2020-12-28": { + "1. open": "35.0500", + "2. high": "35.4100", + "3. low": "34.9300", + "4. close": "35.2100", + "5. volume": "3566648" + }, + "2020-12-24": { + "1. open": "34.7900", + "2. high": "34.9800", + "3. low": "34.6200", + "4. close": "34.9800", + "5. volume": "1575907" + }, + "2020-12-23": { + "1. open": "34.4444", + "2. high": "35.0400", + "3. low": "34.4444", + "4. close": "34.8000", + "5. volume": "3577592" + }, + "2020-12-22": { + "1. open": "34.6000", + "2. high": "34.8100", + "3. low": "34.3400", + "4. close": "34.3900", + "5. volume": "3717425" + }, + "2020-12-21": { + "1. open": "34.1200", + "2. high": "34.6600", + "3. low": "34.1200", + "4. close": "34.5700", + "5. volume": "5183451" + }, + "2020-12-18": { + "1. open": "34.8800", + "2. high": "35.3697", + "3. low": "34.5100", + "4. close": "34.7700", + "5. volume": "11194689" + }, + "2020-12-17": { + "1. open": "34.6600", + "2. high": "34.7800", + "3. low": "34.4630", + "4. close": "34.6200", + "5. volume": "4282491" + }, + "2020-12-16": { + "1. open": "34.4200", + "2. high": "34.6600", + "3. low": "34.2600", + "4. close": "34.4300", + "5. volume": "5738377" + }, + "2020-12-15": { + "1. open": "34.4200", + "2. high": "34.4992", + "3. low": "33.9200", + "4. close": "34.3300", + "5. volume": "4687756" + }, + "2020-12-14": { + "1. open": "34.1600", + "2. high": "34.7000", + "3. low": "34.1400", + "4. close": "34.4200", + "5. volume": "5798479" + }, + "2020-12-11": { + "1. open": "33.8800", + "2. high": "34.1700", + "3. low": "33.8000", + "4. close": "34.0700", + "5. volume": "3814903" + }, + "2020-12-10": { + "1. open": "34.0100", + "2. high": "34.2400", + "3. low": "33.8800", + "4. close": "34.1000", + "5. volume": "4284798" + }, + "2020-12-09": { + "1. open": "34.4800", + "2. high": "34.6000", + "3. low": "33.9750", + "4. close": "34.2200", + "5. volume": "5380296" + }, + "2020-12-08": { + "1. open": "33.6300", + "2. high": "34.4500", + "3. low": "33.4900", + "4. close": "34.3400", + "5. volume": "6753561" + }, + "2020-12-07": { + "1. open": "34.0000", + "2. high": "34.0100", + "3. low": "33.4500", + "4. close": "33.6000", + "5. volume": "5240848" + }, + "2020-12-04": { + "1. open": "33.7600", + "2. high": "34.1500", + "3. low": "33.6400", + "4. close": "34.1200", + "5. volume": "6146870" + }, + "2020-12-03": { + "1. open": "32.8400", + "2. high": "33.5900", + "3. low": "32.8000", + "4. close": "33.4500", + "5. volume": "4868997" + }, + "2020-12-02": { + "1. open": "33.0600", + "2. high": "33.3200", + "3. low": "32.7500", + "4. close": "32.7800", + "5. volume": "4770391" + }, + "2020-12-01": { + "1. open": "32.9700", + "2. high": "33.2200", + "3. low": "32.7700", + "4. close": "33.1400", + "5. volume": "4622941" + }, + "2020-11-30": { + "1. open": "32.6150", + "2. high": "32.9700", + "3. low": "32.4650", + "4. close": "32.9400", + "5. volume": "5826074" + }, + "2020-11-27": { + "1. open": "32.7600", + "2. high": "33.0400", + "3. low": "32.6200", + "4. close": "32.8400", + "5. volume": "2220657" + }, + "2020-11-25": { + "1. open": "33.2100", + "2. high": "33.2500", + "3. low": "32.5000", + "4. close": "32.5400", + "5. volume": "6040435" + }, + "2020-11-24": { + "1. open": "32.9200", + "2. high": "33.8600", + "3. low": "32.7200", + "4. close": "33.8300", + "5. volume": "8578957" + }, + "2020-11-23": { + "1. open": "32.3700", + "2. high": "32.8800", + "3. low": "32.1900", + "4. close": "32.6000", + "5. volume": "7283409" + }, + "2020-11-20": { + "1. open": "31.8000", + "2. high": "32.3300", + "3. low": "31.7500", + "4. close": "32.2600", + "5. volume": "9019886" + }, + "2020-11-19": { + "1. open": "31.5600", + "2. high": "31.9500", + "3. low": "31.4000", + "4. close": "31.8800", + "5. volume": "6150452" + }, + "2020-11-18": { + "1. open": "31.7000", + "2. high": "32.4200", + "3. low": "31.5400", + "4. close": "31.6300", + "5. volume": "7285163" + }, + "2020-11-17": { + "1. open": "31.8300", + "2. high": "31.8500", + "3. low": "31.3250", + "4. close": "31.5900", + "5. volume": "5109165" + }, + "2020-11-16": { + "1. open": "31.6100", + "2. high": "32.2700", + "3. low": "31.4150", + "4. close": "32.1500", + "5. volume": "7456281" + }, + "2020-11-13": { + "1. open": "31.2700", + "2. high": "31.6200", + "3. low": "31.0500", + "4. close": "31.6100", + "5. volume": "4166567" + }, + "2020-11-12": { + "1. open": "31.2400", + "2. high": "31.3900", + "3. low": "30.6900", + "4. close": "31.1000", + "5. volume": "5847433" + }, + "2020-11-11": { + "1. open": "30.6800", + "2. high": "31.3800", + "3. low": "30.4200", + "4. close": "31.3500", + "5. volume": "7814469" + }, + "2020-11-10": { + "1. open": "30.0400", + "2. high": "30.5500", + "3. low": "29.5350", + "4. close": "30.4800", + "5. volume": "13382408" + }, + "2020-11-09": { + "1. open": "32.3900", + "2. high": "32.5800", + "3. low": "30.5650", + "4. close": "30.6200", + "5. volume": "10642146" + }, + "2020-11-06": { + "1. open": "31.8700", + "2. high": "31.9900", + "3. low": "31.4400", + "4. close": "31.5400", + "5. volume": "4069290" + }, + "2020-11-05": { + "1. open": "31.8600", + "2. high": "32.3600", + "3. low": "31.4700", + "4. close": "31.7000", + "5. volume": "7920642" + }, + "2020-11-04": { + "1. open": "32.0700", + "2. high": "32.4900", + "3. low": "31.7700", + "4. close": "31.8200", + "5. volume": "6169622" + }, + "2020-11-03": { + "1. open": "31.8600", + "2. high": "32.5000", + "3. low": "31.7000", + "4. close": "31.7800", + "5. volume": "5427258" + }, + "2020-11-02": { + "1. open": "31.0400", + "2. high": "31.9400", + "3. low": "30.8600", + "4. close": "31.6700", + "5. volume": "7165113" + }, + "2020-10-30": { + "1. open": "30.0700", + "2. high": "30.6900", + "3. low": "29.9550", + "4. close": "30.5900", + "5. volume": "10479590" + }, + "2020-10-29": { + "1. open": "29.7000", + "2. high": "30.4500", + "3. low": "29.4200", + "4. close": "30.0400", + "5. volume": "7875644" + }, + "2020-10-28": { + "1. open": "30.2500", + "2. high": "30.3500", + "3. low": "29.2100", + "4. close": "29.2200", + "5. volume": "7781095" + }, + "2020-10-27": { + "1. open": "30.6800", + "2. high": "30.9200", + "3. low": "30.5150", + "4. close": "30.6800", + "5. volume": "5880190" + }, + "2020-10-26": { + "1. open": "31.0100", + "2. high": "31.1900", + "3. low": "30.4000", + "4. close": "30.5800", + "5. volume": "5488945" + }, + "2020-10-23": { + "1. open": "31.4900", + "2. high": "31.6100", + "3. low": "31.1000", + "4. close": "31.3700", + "5. volume": "4140848" + }, + "2020-10-22": { + "1. open": "31.4300", + "2. high": "31.6100", + "3. low": "31.0600", + "4. close": "31.2300", + "5. volume": "5348299" + }, + "2020-10-21": { + "1. open": "31.7500", + "2. high": "31.9000", + "3. low": "31.4300", + "4. close": "31.4400", + "5. volume": "6503617" + }, + "2020-10-20": { + "1. open": "32.0300", + "2. high": "32.3200", + "3. low": "31.9000", + "4. close": "31.9900", + "5. volume": "3525127" + }, + "2020-10-19": { + "1. open": "32.2500", + "2. high": "32.3756", + "3. low": "31.6150", + "4. close": "31.7500", + "5. volume": "4163978" + }, + "2020-10-16": { + "1. open": "32.3800", + "2. high": "32.6200", + "3. low": "32.0950", + "4. close": "32.1600", + "5. volume": "3469988" + }, + "2020-10-15": { + "1. open": "31.8000", + "2. high": "32.3200", + "3. low": "31.5600", + "4. close": "32.3000", + "5. volume": "3686232" + }, + "2020-10-14": { + "1. open": "32.4100", + "2. high": "32.8700", + "3. low": "31.8650", + "4. close": "32.1500", + "5. volume": "7808228" + }, + "2020-10-13": { + "1. open": "31.6700", + "2. high": "32.4600", + "3. low": "31.5200", + "4. close": "32.4100", + "5. volume": "7447213" + }, + "2020-10-12": { + "1. open": "31.4300", + "2. high": "32.0700", + "3. low": "31.2100", + "4. close": "31.6500", + "5. volume": "8796533" + }, + "2020-10-09": { + "1. open": "31.2900", + "2. high": "31.4750", + "3. low": "31.0000", + "4. close": "31.1100", + "5. volume": "4100511" + }, + "2020-10-08": { + "1. open": "30.9900", + "2. high": "31.3400", + "3. low": "30.9000", + "4. close": "31.2200", + "5. volume": "4590858" + }, + "2020-10-07": { + "1. open": "30.8000", + "2. high": "31.0000", + "3. low": "30.5000", + "4. close": "30.8400", + "5. volume": "3868968" + }, + "2020-10-06": { + "1. open": "31.0200", + "2. high": "31.2700", + "3. low": "30.5900", + "4. close": "30.6700", + "5. volume": "4924147" + }, + "2020-10-05": { + "1. open": "30.6400", + "2. high": "31.0700", + "3. low": "30.6200", + "4. close": "31.0000", + "5. volume": "4470841" + }, + "2020-10-02": { + "1. open": "29.9400", + "2. high": "30.5800", + "3. low": "29.9300", + "4. close": "30.4700", + "5. volume": "5393720" + }, + "2020-10-01": { + "1. open": "30.0000", + "2. high": "30.4000", + "3. low": "29.6650", + "4. close": "30.3700", + "5. volume": "6060075" + }, + "2020-09-30": { + "1. open": "29.6100", + "2. high": "30.2100", + "3. low": "29.6100", + "4. close": "29.9500", + "5. volume": "6047218" + }, + "2020-09-29": { + "1. open": "29.7700", + "2. high": "29.8800", + "3. low": "29.3600", + "4. close": "29.5900", + "5. volume": "4341177" + }, + "2020-09-28": { + "1. open": "29.6500", + "2. high": "29.9900", + "3. low": "29.4300", + "4. close": "29.8300", + "5. volume": "4840335" + }, + "2020-09-25": { + "1. open": "28.8800", + "2. high": "29.2200", + "3. low": "28.5620", + "4. close": "29.1300", + "5. volume": "5704798" + }, + "2020-09-24": { + "1. open": "28.7200", + "2. high": "29.1699", + "3. low": "28.5650", + "4. close": "28.8400", + "5. volume": "5317308" + }, + "2020-09-23": { + "1. open": "29.3800", + "2. high": "29.4795", + "3. low": "28.6900", + "4. close": "28.7700", + "5. volume": "6527111" + }, + "2020-09-22": { + "1. open": "29.7200", + "2. high": "29.8700", + "3. low": "29.1350", + "4. close": "29.2300", + "5. volume": "5676985" + }, + "2020-09-21": { + "1. open": "29.4000", + "2. high": "29.7000", + "3. low": "29.1100", + "4. close": "29.6500", + "5. volume": "8388290" + }, + "2020-09-18": { + "1. open": "30.7000", + "2. high": "30.7000", + "3. low": "29.4750", + "4. close": "29.7400", + "5. volume": "16042816" + }, + "2020-09-17": { + "1. open": "30.9300", + "2. high": "31.0600", + "3. low": "30.1100", + "4. close": "30.6400", + "5. volume": "11360218" + }, + "2020-09-16": { + "1. open": "32.4200", + "2. high": "32.4300", + "3. low": "31.1600", + "4. close": "31.3600", + "5. volume": "9321293" + }, + "2020-09-15": { + "1. open": "32.6700", + "2. high": "33.9300", + "3. low": "31.8791", + "4. close": "31.9700", + "5. volume": "11059302" + }, + "2020-09-14": { + "1. open": "31.9500", + "2. high": "32.1800", + "3. low": "31.4300", + "4. close": "31.8700", + "5. volume": "5246731" + }, + "2020-09-11": { + "1. open": "31.6600", + "2. high": "32.1700", + "3. low": "31.2400", + "4. close": "31.7100", + "5. volume": "7068333" + }, + "2020-09-10": { + "1. open": "31.6100", + "2. high": "32.2300", + "3. low": "31.3300", + "4. close": "31.5100", + "5. volume": "7020785" + }, + "2020-09-09": { + "1. open": "32.0000", + "2. high": "32.0500", + "3. low": "31.2500", + "4. close": "31.6500", + "5. volume": "8372799" + }, + "2020-09-08": { + "1. open": "33.0200", + "2. high": "33.1900", + "3. low": "31.6350", + "4. close": "31.7600", + "5. volume": "9385820" + }, + "2020-09-04": { + "1. open": "33.6900", + "2. high": "33.9300", + "3. low": "33.1000", + "4. close": "33.4700", + "5. volume": "6642710" + }, + "2020-09-03": { + "1. open": "34.5250", + "2. high": "35.0500", + "3. low": "33.2700", + "4. close": "33.5500", + "5. volume": "8411073" + }, + "2020-09-02": { + "1. open": "34.2920", + "2. high": "34.9400", + "3. low": "34.1100", + "4. close": "34.7100", + "5. volume": "5114634" + }, + "2020-09-01": { + "1. open": "34.7500", + "2. high": "34.7800", + "3. low": "33.9150", + "4. close": "34.1400", + "5. volume": "6029129" + }, + "2020-08-31": { + "1. open": "34.8600", + "2. high": "35.1400", + "3. low": "34.5600", + "4. close": "35.0400", + "5. volume": "4479124" + }, + "2020-08-28": { + "1. open": "34.7600", + "2. high": "34.9100", + "3. low": "34.2500", + "4. close": "34.8800", + "5. volume": "4213611" + }, + "2020-08-27": { + "1. open": "35.0914", + "2. high": "35.2350", + "3. low": "34.7000", + "4. close": "34.7600", + "5. volume": "4432642" + }, + "2020-08-26": { + "1. open": "35.3200", + "2. high": "35.3600", + "3. low": "34.8301", + "4. close": "35.3100", + "5. volume": "4382344" + }, + "2020-08-25": { + "1. open": "35.3100", + "2. high": "35.4100", + "3. low": "34.9150", + "4. close": "35.3700", + "5. volume": "4667831" + }, + "2020-08-24": { + "1. open": "34.6900", + "2. high": "35.0900", + "3. low": "34.3500", + "4. close": "35.0900", + "5. volume": "4229876" + }, + "2020-08-21": { + "1. open": "34.7700", + "2. high": "34.9000", + "3. low": "34.3167", + "4. close": "34.5600", + "5. volume": "4749803" + }, + "2020-08-20": { + "1. open": "35.2600", + "2. high": "35.3100", + "3. low": "34.7300", + "4. close": "34.8500", + "5. volume": "4553585" + }, + "2020-08-19": { + "1. open": "35.7500", + "2. high": "35.8700", + "3. low": "35.3800", + "4. close": "35.4300", + "5. volume": "4002542" + }, + "2020-08-18": { + "1. open": "36.0000", + "2. high": "36.0100", + "3. low": "35.2600", + "4. close": "35.6600", + "5. volume": "4677850" + }, + "2020-08-17": { + "1. open": "35.6800", + "2. high": "36.3686", + "3. low": "35.5400", + "4. close": "35.9300", + "5. volume": "6996194" + }, + "2020-08-14": { + "1. open": "35.3400", + "2. high": "35.6650", + "3. low": "35.1300", + "4. close": "35.5900", + "5. volume": "3107749" + }, + "2020-08-13": { + "1. open": "35.4400", + "2. high": "35.6700", + "3. low": "35.1333", + "4. close": "35.5700", + "5. volume": "5121471" + }, + "2020-08-12": { + "1. open": "34.8900", + "2. high": "35.5000", + "3. low": "34.7650", + "4. close": "35.3300", + "5. volume": "4828945" + }, + "2020-08-11": { + "1. open": "35.0000", + "2. high": "35.2500", + "3. low": "34.4900", + "4. close": "34.6300", + "5. volume": "4790788" + }, + "2020-08-10": { + "1. open": "35.3300", + "2. high": "35.3500", + "3. low": "34.5200", + "4. close": "34.7900", + "5. volume": "5966491" + }, + "2020-08-07": { + "1. open": "35.1400", + "2. high": "35.4500", + "3. low": "34.9800", + "4. close": "35.4100", + "5. volume": "4163516" + }, + "2020-08-06": { + "1. open": "34.8400", + "2. high": "35.3300", + "3. low": "34.6700", + "4. close": "35.2800", + "5. volume": "5721621" + }, + "2020-08-05": { + "1. open": "35.1500", + "2. high": "35.2300", + "3. low": "34.6500", + "4. close": "34.7800", + "5. volume": "3966378" + }, + "2020-08-04": { + "1. open": "34.7900", + "2. high": "35.1399", + "3. low": "34.3800", + "4. close": "35.0800", + "5. volume": "6284318" + }, + "2020-08-03": { + "1. open": "34.4742", + "2. high": "35.0500", + "3. low": "34.2500", + "4. close": "34.7900", + "5. volume": "6208030" + }, + "2020-07-31": { + "1. open": "34.1200", + "2. high": "34.8300", + "3. low": "33.8300", + "4. close": "34.3800", + "5. volume": "11209466" + }, + "2020-07-30": { + "1. open": "35.0630", + "2. high": "35.5000", + "3. low": "33.3600", + "4. close": "34.3900", + "5. volume": "12148733" + }, + "2020-07-29": { + "1. open": "35.5500", + "2. high": "35.8700", + "3. low": "35.4000", + "4. close": "35.5700", + "5. volume": "6796304" + }, + "2020-07-28": { + "1. open": "34.7600", + "2. high": "35.3900", + "3. low": "34.7600", + "4. close": "35.2500", + "5. volume": "6037360" + }, + "2020-07-27": { + "1. open": "34.6700", + "2. high": "34.8875", + "3. low": "34.4900", + "4. close": "34.8400", + "5. volume": "4244520" + }, + "2020-07-24": { + "1. open": "34.9000", + "2. high": "35.2500", + "3. low": "34.5110", + "4. close": "34.6800", + "5. volume": "4331505" + }, + "2020-07-23": { + "1. open": "34.6500", + "2. high": "35.1300", + "3. low": "34.2700", + "4. close": "34.8600", + "5. volume": "6103794" + }, + "2020-07-22": { + "1. open": "34.6500", + "2. high": "34.9600", + "3. low": "34.2800", + "4. close": "34.9000", + "5. volume": "4020080" + }, + "2020-07-21": { + "1. open": "34.3600", + "2. high": "34.8900", + "3. low": "34.2700", + "4. close": "34.5300", + "5. volume": "4571344" + }, + "2020-07-20": { + "1. open": "34.9200", + "2. high": "34.9200", + "3. low": "33.9100", + "4. close": "34.1200", + "5. volume": "6492911" + }, + "2020-07-17": { + "1. open": "34.6100", + "2. high": "35.1900", + "3. low": "34.3700", + "4. close": "35.0100", + "5. volume": "8461117" + }, + "2020-07-16": { + "1. open": "33.5700", + "2. high": "34.6900", + "3. low": "33.4400", + "4. close": "34.4000", + "5. volume": "9726573" + }, + "2020-07-15": { + "1. open": "33.5000", + "2. high": "33.5000", + "3. low": "33.0500", + "4. close": "33.1500", + "5. volume": "5105651" + }, + "2020-07-14": { + "1. open": "32.3000", + "2. high": "33.4350", + "3. low": "32.2800", + "4. close": "33.3100", + "5. volume": "7868115" + }, + "2020-07-13": { + "1. open": "32.5100", + "2. high": "32.9500", + "3. low": "32.1800", + "4. close": "32.5100", + "5. volume": "6236250" + }, + "2020-07-10": { + "1. open": "31.3500", + "2. high": "32.3100", + "3. low": "31.3500", + "4. close": "32.2800", + "5. volume": "5302720" + }, + "2020-07-09": { + "1. open": "31.6400", + "2. high": "31.7550", + "3. low": "31.1600", + "4. close": "31.3700", + "5. volume": "3733082" + }, + "2020-07-08": { + "1. open": "32.0400", + "2. high": "32.1600", + "3. low": "31.4800", + "4. close": "31.8600", + "5. volume": "3668878" + }, + "2020-07-07": { + "1. open": "31.7900", + "2. high": "32.2750", + "3. low": "31.7800", + "4. close": "32.0500", + "5. volume": "5106941" + }, + "2020-07-06": { + "1. open": "32.0800", + "2. high": "32.3400", + "3. low": "31.8500", + "4. close": "32.0000", + "5. volume": "4839438" + }, + "2020-07-02": { + "1. open": "31.9500", + "2. high": "32.2100", + "3. low": "31.7300", + "4. close": "31.8100", + "5. volume": "4285406" + }, + "2020-07-01": { + "1. open": "31.9300", + "2. high": "32.0300", + "3. low": "31.4850", + "4. close": "31.6700", + "5. volume": "4484316" + }, + "2020-06-30": { + "1. open": "31.6400", + "2. high": "32.0500", + "3. low": "31.4990", + "4. close": "31.8900", + "5. volume": "5854087" + }, + "2020-06-29": { + "1. open": "31.0000", + "2. high": "31.7100", + "3. low": "31.0000", + "4. close": "31.6400", + "5. volume": "5010733" + }, + "2020-06-26": { + "1. open": "31.8900", + "2. high": "31.8900", + "3. low": "30.8000", + "4. close": "30.9000", + "5. volume": "7294212" + }, + "2020-06-25": { + "1. open": "31.9500", + "2. high": "32.0700", + "3. low": "31.5100", + "4. close": "31.8800", + "5. volume": "4871085" + }, + "2020-06-24": { + "1. open": "32.2500", + "2. high": "32.3150", + "3. low": "31.6700", + "4. close": "32.1300", + "5. volume": "5962643" + }, + "2020-06-23": { + "1. open": "33.2000", + "2. high": "33.3770", + "3. low": "32.3050", + "4. close": "32.4000", + "5. volume": "7113854" + }, + "2020-06-22": { + "1. open": "33.0700", + "2. high": "33.3700", + "3. low": "32.8000", + "4. close": "33.1500", + "5. volume": "6773039" + }, + "2020-06-19": { + "1. open": "33.2500", + "2. high": "33.7000", + "3. low": "33.0700", + "4. close": "33.4800", + "5. volume": "9231532" + }, + "2020-06-18": { + "1. open": "32.6100", + "2. high": "33.2000", + "3. low": "32.5000", + "4. close": "33.1800", + "5. volume": "3839667" + }, + "2020-06-17": { + "1. open": "32.9200", + "2. high": "33.3800", + "3. low": "32.7600", + "4. close": "32.8000", + "5. volume": "5047597" + }, + "2020-06-16": { + "1. open": "32.5800", + "2. high": "32.9000", + "3. low": "32.0200", + "4. close": "32.7300", + "5. volume": "5834174" + }, + "2020-06-15": { + "1. open": "31.2600", + "2. high": "32.1200", + "3. low": "30.9900", + "4. close": "32.1200", + "5. volume": "5016832" + }, + "2020-06-12": { + "1. open": "31.7900", + "2. high": "31.9800", + "3. low": "31.2300", + "4. close": "31.8000", + "5. volume": "5437068" + }, + "2020-06-11": { + "1. open": "31.7200", + "2. high": "31.9100", + "3. low": "31.1400", + "4. close": "31.1800", + "5. volume": "6965428" + }, + "2020-06-10": { + "1. open": "33.0900", + "2. high": "33.1900", + "3. low": "32.4000", + "4. close": "32.5000", + "5. volume": "5541170" + }, + "2020-06-09": { + "1. open": "33.3000", + "2. high": "33.5000", + "3. low": "32.7400", + "4. close": "33.1000", + "5. volume": "5874886" + }, + "2020-06-08": { + "1. open": "32.5400", + "2. high": "34.0000", + "3. low": "32.5100", + "4. close": "33.9700", + "5. volume": "11939473" + }, + "2020-06-05": { + "1. open": "31.7300", + "2. high": "32.6400", + "3. low": "31.6900", + "4. close": "32.6200", + "5. volume": "19534461" + }, + "2020-06-04": { + "1. open": "30.9740", + "2. high": "31.5000", + "3. low": "30.8200", + "4. close": "31.4900", + "5. volume": "6156990" + }, + "2020-06-03": { + "1. open": "31.5000", + "2. high": "31.8300", + "3. low": "31.2800", + "4. close": "31.3100", + "5. volume": "5623100" + }, + "2020-06-02": { + "1. open": "30.4900", + "2. high": "31.4600", + "3. low": "30.4200", + "4. close": "31.4300", + "5. volume": "7215385" + }, + "2020-06-01": { + "1. open": "30.5000", + "2. high": "30.7800", + "3. low": "30.3200", + "4. close": "30.4250", + "5. volume": "5396581" + }, + "2020-05-29": { + "1. open": "30.2700", + "2. high": "30.5900", + "3. low": "29.7700", + "4. close": "30.4700", + "5. volume": "6856530" + }, + "2020-05-28": { + "1. open": "30.6200", + "2. high": "30.7500", + "3. low": "30.2600", + "4. close": "30.3900", + "5. volume": "3711260" + }, + "2020-05-27": { + "1. open": "30.3600", + "2. high": "31.0600", + "3. low": "30.2700", + "4. close": "31.0300", + "5. volume": "5170637" + }, + "2020-05-26": { + "1. open": "30.3600", + "2. high": "30.7350", + "3. low": "30.1400", + "4. close": "30.2150", + "5. volume": "5977762" + }, + "2020-05-22": { + "1. open": "29.5700", + "2. high": "29.9900", + "3. low": "29.5600", + "4. close": "29.9500", + "5. volume": "3283572" + }, + "2020-05-21": { + "1. open": "30.0600", + "2. high": "30.1100", + "3. low": "29.5900", + "4. close": "29.7100", + "5. volume": "4119762" + }, + "2020-05-20": { + "1. open": "30.1500", + "2. high": "30.4800", + "3. low": "29.9800", + "4. close": "30.2400", + "5. volume": "4609450" + }, + "2020-05-19": { + "1. open": "30.8200", + "2. high": "30.9300", + "3. low": "29.9000", + "4. close": "29.9100", + "5. volume": "6538462" + }, + "2020-05-18": { + "1. open": "30.0600", + "2. high": "31.1400", + "3. low": "29.9500", + "4. close": "30.8700", + "5. volume": "12873387" + }, + "2020-05-15": { + "1. open": "28.7100", + "2. high": "29.3200", + "3. low": "28.5600", + "4. close": "29.2000", + "5. volume": "5349472" + }, + "2020-05-14": { + "1. open": "28.5000", + "2. high": "28.9350", + "3. low": "28.1200", + "4. close": "28.8000", + "5. volume": "4866676" + }, + "2020-05-13": { + "1. open": "29.4400", + "2. high": "29.5200", + "3. low": "28.4800", + "4. close": "28.7600", + "5. volume": "6637578" + }, + "2020-05-12": { + "1. open": "29.3400", + "2. high": "29.7800", + "3. low": "29.3400", + "4. close": "29.3800", + "5. volume": "4700634" + }, + "2020-05-11": { + "1. open": "29.3100", + "2. high": "29.5750", + "3. low": "29.2600", + "4. close": "29.3300", + "5. volume": "3929889" + }, + "2020-05-08": { + "1. open": "29.0900", + "2. high": "29.6650", + "3. low": "28.9300", + "4. close": "29.5600", + "5. volume": "5297448" + }, + "2020-05-07": { + "1. open": "29.5800", + "2. high": "29.7200", + "3. low": "28.7300", + "4. close": "28.8300", + "5. volume": "4935372" + }, + "2020-05-06": { + "1. open": "29.1400", + "2. high": "29.5700", + "3. low": "28.8800", + "4. close": "29.4000", + "5. volume": "6163208" + }, + "2020-05-05": { + "1. open": "29.0000", + "2. high": "29.4850", + "3. low": "28.8600", + "4. close": "28.9400", + "5. volume": "7385589" + }, + "2020-05-04": { + "1. open": "29.1400", + "2. high": "29.2400", + "3. low": "28.4500", + "4. close": "28.9300", + "5. volume": "6663073" + }, + "2020-05-01": { + "1. open": "29.9900", + "2. high": "30.2400", + "3. low": "29.1500", + "4. close": "29.3800", + "5. volume": "6200699" + }, + "2020-04-30": { + "1. open": "30.1300", + "2. high": "30.8900", + "3. low": "29.5300", + "4. close": "30.3300", + "5. volume": "10035202" + }, + "2020-04-29": { + "1. open": "30.5400", + "2. high": "31.0350", + "3. low": "30.1700", + "4. close": "30.5300", + "5. volume": "7681065" + }, + "2020-04-28": { + "1. open": "30.4800", + "2. high": "30.7700", + "3. low": "30.0550", + "4. close": "30.4300", + "5. volume": "6920866" + }, + "2020-04-27": { + "1. open": "29.5000", + "2. high": "30.2500", + "3. low": "29.3500", + "4. close": "30.1900", + "5. volume": "7071578" + }, + "2020-04-24": { + "1. open": "28.5900", + "2. high": "29.3350", + "3. low": "28.5900", + "4. close": "29.2300", + "5. volume": "7276615" + }, + "2020-04-23": { + "1. open": "28.6200", + "2. high": "29.0500", + "3. low": "28.4600", + "4. close": "28.5300", + "5. volume": "4418311" + }, + "2020-04-22": { + "1. open": "28.8300", + "2. high": "28.9400", + "3. low": "28.4500", + "4. close": "28.7600", + "5. volume": "4638680" + }, + "2020-04-21": { + "1. open": "28.9300", + "2. high": "29.1300", + "3. low": "28.3100", + "4. close": "28.4700", + "5. volume": "6143323" + }, + "2020-04-20": { + "1. open": "28.9800", + "2. high": "29.8000", + "3. low": "28.8800", + "4. close": "29.1700", + "5. volume": "6184195" + }, + "2020-04-17": { + "1. open": "29.1200", + "2. high": "29.4900", + "3. low": "28.6450", + "4. close": "29.3300", + "5. volume": "8131573" + }, + "2020-04-16": { + "1. open": "28.5000", + "2. high": "29.4100", + "3. low": "28.2000", + "4. close": "29.2300", + "5. volume": "9265982" + }, + "2020-04-15": { + "1. open": "28.0000", + "2. high": "28.0900", + "3. low": "27.4100", + "4. close": "28.0500", + "5. volume": "6209947" + }, + "2020-04-14": { + "1. open": "28.0900", + "2. high": "28.6750", + "3. low": "27.9300", + "4. close": "28.4500", + "5. volume": "6668611" + }, + "2020-04-13": { + "1. open": "27.9000", + "2. high": "28.1750", + "3. low": "27.3400", + "4. close": "27.9300", + "5. volume": "6711481" + }, + "2020-04-09": { + "1. open": "27.3500", + "2. high": "28.4950", + "3. low": "27.3500", + "4. close": "28.1100", + "5. volume": "11111944" + }, + "2020-04-08": { + "1. open": "26.7500", + "2. high": "27.5000", + "3. low": "26.6100", + "4. close": "27.3200", + "5. volume": "7458640" + }, + "2020-04-07": { + "1. open": "26.9700", + "2. high": "27.4800", + "3. low": "26.0400", + "4. close": "26.6100", + "5. volume": "12177923" + }, + "2020-04-06": { + "1. open": "26.0000", + "2. high": "26.1200", + "3. low": "25.5600", + "4. close": "25.9100", + "5. volume": "7757489" + }, + "2020-04-03": { + "1. open": "24.3900", + "2. high": "25.4750", + "3. low": "24.3900", + "4. close": "25.3200", + "5. volume": "9217814" + }, + "2020-04-02": { + "1. open": "23.4800", + "2. high": "24.7900", + "3. low": "23.3600", + "4. close": "24.6400", + "5. volume": "7376739" + }, + "2020-04-01": { + "1. open": "24.0200", + "2. high": "24.3850", + "3. low": "23.5000", + "4. close": "23.6800", + "5. volume": "6098568" + }, + "2020-03-31": { + "1. open": "25.1100", + "2. high": "25.4900", + "3. low": "24.3950", + "4. close": "24.7400", + "5. volume": "7038558" + }, + "2020-03-30": { + "1. open": "24.6400", + "2. high": "25.3000", + "3. low": "24.0400", + "4. close": "25.1700", + "5. volume": "8008412" + }, + "2020-03-27": { + "1. open": "24.0000", + "2. high": "25.1800", + "3. low": "23.6100", + "4. close": "24.2400", + "5. volume": "8529411" + }, + "2020-03-26": { + "1. open": "23.2400", + "2. high": "27.3800", + "3. low": "22.9800", + "4. close": "24.7700", + "5. volume": "12902959" + }, + "2020-03-25": { + "1. open": "23.3900", + "2. high": "24.3200", + "3. low": "22.8800", + "4. close": "22.9600", + "5. volume": "15683084" + }, + "2020-03-24": { + "1. open": "21.7900", + "2. high": "23.3650", + "3. low": "21.5300", + "4. close": "22.9900", + "5. volume": "11706222" + }, + "2020-03-23": { + "1. open": "22.2900", + "2. high": "23.3000", + "3. low": "20.6700", + "4. close": "20.7700", + "5. volume": "14829329" + }, + "2020-03-20": { + "1. open": "22.4500", + "2. high": "23.2400", + "3. low": "21.7800", + "4. close": "22.2800", + "5. volume": "12908278" + }, + "2020-03-19": { + "1. open": "23.1600", + "2. high": "23.5600", + "3. low": "21.9200", + "4. close": "22.2800", + "5. volume": "12585331" + }, + "2020-03-18": { + "1. open": "22.3400", + "2. high": "24.0000", + "3. low": "21.9280", + "4. close": "23.6900", + "5. volume": "11802373" + }, + "2020-03-17": { + "1. open": "22.2100", + "2. high": "23.9100", + "3. low": "20.8400", + "4. close": "23.8300", + "5. volume": "12594405" + }, + "2020-03-16": { + "1. open": "20.9000", + "2. high": "23.5700", + "3. low": "19.9900", + "4. close": "22.0200", + "5. volume": "14821499" + }, + "2020-03-13": { + "1. open": "21.2400", + "2. high": "23.9900", + "3. low": "20.7000", + "4. close": "23.9700", + "5. volume": "15014303" + }, + "2020-03-12": { + "1. open": "21.9000", + "2. high": "22.0700", + "3. low": "20.0400", + "4. close": "20.0600", + "5. volume": "15386409" + }, + "2020-03-11": { + "1. open": "23.9100", + "2. high": "24.2400", + "3. low": "23.3050", + "4. close": "23.6600", + "5. volume": "11766366" + }, + "2020-03-10": { + "1. open": "24.6700", + "2. high": "24.8900", + "3. low": "23.4900", + "4. close": "24.5000", + "5. volume": "12339187" + }, + "2020-03-09": { + "1. open": "24.0800", + "2. high": "24.7000", + "3. low": "23.6700", + "4. close": "23.9600", + "5. volume": "16231355" + }, + "2020-03-06": { + "1. open": "25.6600", + "2. high": "26.3900", + "3. low": "25.6200", + "4. close": "26.0300", + "5. volume": "8694622" + }, + "2020-03-05": { + "1. open": "25.8300", + "2. high": "26.7500", + "3. low": "25.7300", + "4. close": "26.6500", + "5. volume": "12581875" + }, + "2020-03-04": { + "1. open": "25.9300", + "2. high": "26.4800", + "3. low": "25.6000", + "4. close": "26.4500", + "5. volume": "8588069" + }, + "2020-03-03": { + "1. open": "26.0000", + "2. high": "26.5200", + "3. low": "25.2550", + "4. close": "25.5000", + "5. volume": "11011413" + }, + "2020-03-02": { + "1. open": "24.7500", + "2. high": "26.0800", + "3. low": "24.5700", + "4. close": "26.0700", + "5. volume": "14470769" + }, + "2020-02-28": { + "1. open": "24.5500", + "2. high": "24.8100", + "3. low": "24.0100", + "4. close": "24.7700", + "5. volume": "16285171" + }, + "2020-02-27": { + "1. open": "25.3800", + "2. high": "25.4900", + "3. low": "24.7600", + "4. close": "24.9700", + "5. volume": "14102751" + }, + "2020-02-26": { + "1. open": "26.2300", + "2. high": "26.2400", + "3. low": "25.3600", + "4. close": "25.6400", + "5. volume": "11776008" + }, + "2020-02-25": { + "1. open": "26.6200", + "2. high": "26.7000", + "3. low": "25.7500", + "4. close": "26.0700", + "5. volume": "11732219" + }, + "2020-02-24": { + "1. open": "26.9600", + "2. high": "27.1400", + "3. low": "26.2600", + "4. close": "26.6300", + "5. volume": "12622231" + }, + "2020-02-21": { + "1. open": "27.2000", + "2. high": "27.5100", + "3. low": "27.1700", + "4. close": "27.2600", + "5. volume": "6718677" + }, + "2020-02-20": { + "1. open": "27.2700", + "2. high": "27.7780", + "3. low": "27.1500", + "4. close": "27.4200", + "5. volume": "7005929" + }, + "2020-02-19": { + "1. open": "27.3600", + "2. high": "27.4530", + "3. low": "27.1100", + "4. close": "27.3100", + "5. volume": "7948213" + }, + "2020-02-18": { + "1. open": "26.7700", + "2. high": "27.4500", + "3. low": "26.3000", + "4. close": "27.3300", + "5. volume": "16773852" + }, + "2020-02-14": { + "1. open": "27.8500", + "2. high": "27.9200", + "3. low": "26.4600", + "4. close": "26.8800", + "5. volume": "23915676" + }, + "2020-02-13": { + "1. open": "29.1160", + "2. high": "29.2300", + "3. low": "27.3600", + "4. close": "27.7700", + "5. volume": "37333642" + }, + "2020-02-12": { + "1. open": "30.1700", + "2. high": "30.5500", + "3. low": "29.9450", + "4. close": "30.0400", + "5. volume": "8096348" + }, + "2020-02-11": { + "1. open": "29.8900", + "2. high": "30.1500", + "3. low": "29.6200", + "4. close": "30.0100", + "5. volume": "7123275" + }, + "2020-02-10": { + "1. open": "29.6500", + "2. high": "29.8500", + "3. low": "29.4000", + "4. close": "29.6900", + "5. volume": "5775808" + }, + "2020-02-07": { + "1. open": "28.9600", + "2. high": "30.3000", + "3. low": "28.7100", + "4. close": "29.5400", + "5. volume": "13268755" + }, + "2020-02-06": { + "1. open": "29.3200", + "2. high": "29.6000", + "3. low": "28.9200", + "4. close": "29.0600", + "5. volume": "6545174" + }, + "2020-02-05": { + "1. open": "29.3600", + "2. high": "29.9500", + "3. low": "29.1100", + "4. close": "29.3700", + "5. volume": "9092771" + }, + "2020-02-04": { + "1. open": "29.5000", + "2. high": "29.6200", + "3. low": "29.0900", + "4. close": "29.1500", + "5. volume": "7607108" + }, + "2020-02-03": { + "1. open": "29.2000", + "2. high": "29.3800", + "3. low": "28.9200", + "4. close": "29.1500", + "5. volume": "6306478" + }, + "2020-01-31": { + "1. open": "29.9000", + "2. high": "29.9200", + "3. low": "29.0350", + "4. close": "29.2000", + "5. volume": "8211775" + }, + "2020-01-30": { + "1. open": "29.6100", + "2. high": "29.9900", + "3. low": "29.2700", + "4. close": "29.9400", + "5. volume": "6169792" + }, + "2020-01-29": { + "1. open": "30.1100", + "2. high": "30.1100", + "3. low": "29.5950", + "4. close": "29.6200", + "5. volume": "9050750" + }, + "2020-01-28": { + "1. open": "30.4500", + "2. high": "30.6700", + "3. low": "30.0850", + "4. close": "30.1300", + "5. volume": "5645295" + }, + "2020-01-27": { + "1. open": "30.1500", + "2. high": "30.4750", + "3. low": "29.8550", + "4. close": "30.3500", + "5. volume": "5806077" + }, + "2020-01-24": { + "1. open": "30.7000", + "2. high": "30.7250", + "3. low": "30.0900", + "4. close": "30.4100", + "5. volume": "5951451" + }, + "2020-01-23": { + "1. open": "30.5300", + "2. high": "30.7900", + "3. low": "30.3400", + "4. close": "30.6800", + "5. volume": "4280605" + }, + "2020-01-22": { + "1. open": "31.0800", + "2. high": "31.0840", + "3. low": "30.5000", + "4. close": "30.6700", + "5. volume": "4535145" + }, + "2020-01-21": { + "1. open": "30.9600", + "2. high": "31.1200", + "3. low": "30.4050", + "4. close": "31.0100", + "5. volume": "7063184" + }, + "2020-01-17": { + "1. open": "31.8000", + "2. high": "31.8600", + "3. low": "30.9500", + "4. close": "31.0300", + "5. volume": "6645608" + }, + "2020-01-16": { + "1. open": "31.7000", + "2. high": "32.0200", + "3. low": "31.6500", + "4. close": "31.7300", + "5. volume": "3953080" + }, + "2020-01-15": { + "1. open": "31.6900", + "2. high": "31.9600", + "3. low": "31.5400", + "4. close": "31.6000", + "5. volume": "4243831" + }, + "2020-01-14": { + "1. open": "31.1300", + "2. high": "31.7500", + "3. low": "31.1200", + "4. close": "31.7300", + "5. volume": "6794730" + }, + "2020-01-13": { + "1. open": "30.9100", + "2. high": "31.1750", + "3. low": "30.7000", + "4. close": "31.1600", + "5. volume": "4229784" + }, + "2020-01-10": { + "1. open": "30.5900", + "2. high": "30.8740", + "3. low": "30.5700", + "4. close": "30.7000", + "5. volume": "4578326" + }, + "2020-01-09": { + "1. open": "30.6700", + "2. high": "30.6900", + "3. low": "29.9400", + "4. close": "30.5800", + "5. volume": "8939627" + }, + "2020-01-08": { + "1. open": "30.7400", + "2. high": "30.9400", + "3. low": "30.3500", + "4. close": "30.5900", + "5. volume": "5802948" + }, + "2020-01-07": { + "1. open": "31.2500", + "2. high": "31.2850", + "3. low": "30.5100", + "4. close": "30.7600", + "5. volume": "7169265" + }, + "2020-01-06": { + "1. open": "31.1700", + "2. high": "31.4700", + "3. low": "30.9000", + "4. close": "31.3100", + "5. volume": "4715234" + }, + "2020-01-03": { + "1. open": "31.5000", + "2. high": "31.6500", + "3. low": "31.2200", + "4. close": "31.2400", + "5. volume": "5012887" + }, + "2020-01-02": { + "1. open": "32.2900", + "2. high": "32.4200", + "3. low": "31.5000", + "4. close": "31.6100", + "5. volume": "5898995" + }, + "2019-12-31": { + "1. open": "31.7000", + "2. high": "32.3150", + "3. low": "31.5400", + "4. close": "32.1300", + "5. volume": "6070453" + }, + "2019-12-30": { + "1. open": "31.6700", + "2. high": "31.8100", + "3. low": "31.5600", + "4. close": "31.7100", + "5. volume": "3856883" + }, + "2019-12-27": { + "1. open": "31.7200", + "2. high": "31.8850", + "3. low": "31.5300", + "4. close": "31.6200", + "5. volume": "4089697" + }, + "2019-12-26": { + "1. open": "31.9500", + "2. high": "31.9800", + "3. low": "31.5000", + "4. close": "31.6300", + "5. volume": "3963067" + }, + "2019-12-24": { + "1. open": "31.9300", + "2. high": "32.0800", + "3. low": "31.8650", + "4. close": "31.9800", + "5. volume": "1594422" + }, + "2019-12-23": { + "1. open": "32.2000", + "2. high": "32.3000", + "3. low": "31.8200", + "4. close": "31.9200", + "5. volume": "6823649" + }, + "2019-12-20": { + "1. open": "32.0300", + "2. high": "32.2500", + "3. low": "31.7800", + "4. close": "32.2200", + "5. volume": "12601861" + }, + "2019-12-19": { + "1. open": "31.8600", + "2. high": "32.1100", + "3. low": "31.6100", + "4. close": "31.9000", + "5. volume": "7941916" + }, + "2019-12-18": { + "1. open": "31.7000", + "2. high": "31.9000", + "3. low": "31.6240", + "4. close": "31.7500", + "5. volume": "6318286" + }, + "2019-12-17": { + "1. open": "31.6900", + "2. high": "31.7840", + "3. low": "31.3550", + "4. close": "31.6200", + "5. volume": "6137791" + }, + "2019-12-16": { + "1. open": "31.7600", + "2. high": "32.0000", + "3. low": "31.5500", + "4. close": "31.7400", + "5. volume": "4744684" + }, + "2019-12-13": { + "1. open": "32.0000", + "2. high": "32.1200", + "3. low": "31.4090", + "4. close": "31.6000", + "5. volume": "5174519" + }, + "2019-12-12": { + "1. open": "31.6500", + "2. high": "32.1300", + "3. low": "31.6200", + "4. close": "31.9400", + "5. volume": "5690620" + }, + "2019-12-11": { + "1. open": "31.9400", + "2. high": "32.1250", + "3. low": "31.5900", + "4. close": "31.6000", + "5. volume": "5444466" + }, + "2019-12-10": { + "1. open": "32.0500", + "2. high": "32.2300", + "3. low": "31.8200", + "4. close": "31.8800", + "5. volume": "5544548" + }, + "2019-12-09": { + "1. open": "31.2400", + "2. high": "32.2400", + "3. low": "31.1400", + "4. close": "31.9300", + "5. volume": "8179619" + }, + "2019-12-06": { + "1. open": "31.2800", + "2. high": "31.3500", + "3. low": "30.9500", + "4. close": "31.0900", + "5. volume": "6500270" + }, + "2019-12-05": { + "1. open": "31.2800", + "2. high": "31.6800", + "3. low": "31.0900", + "4. close": "31.2500", + "5. volume": "4607391" + }, + "2019-12-04": { + "1. open": "30.7900", + "2. high": "31.2800", + "3. low": "30.7500", + "4. close": "31.0300", + "5. volume": "5449204" + }, + "2019-12-03": { + "1. open": "30.8300", + "2. high": "30.9000", + "3. low": "30.4700", + "4. close": "30.8000", + "5. volume": "5930200" + }, + "2019-12-02": { + "1. open": "30.5000", + "2. high": "30.9550", + "3. low": "30.3300", + "4. close": "30.9500", + "5. volume": "5817999" + }, + "2019-11-29": { + "1. open": "30.3200", + "2. high": "30.5600", + "3. low": "30.1600", + "4. close": "30.5000", + "5. volume": "2442201" + }, + "2019-11-27": { + "1. open": "30.7100", + "2. high": "30.8500", + "3. low": "30.3250", + "4. close": "30.3700", + "5. volume": "4408966" + }, + "2019-11-26": { + "1. open": "31.2000", + "2. high": "31.2500", + "3. low": "30.2800", + "4. close": "30.4700", + "5. volume": "8847558" + }, + "2019-11-25": { + "1. open": "30.6200", + "2. high": "31.1300", + "3. low": "30.3950", + "4. close": "31.0600", + "5. volume": "7148662" + }, + "2019-11-22": { + "1. open": "30.3500", + "2. high": "30.6400", + "3. low": "30.2200", + "4. close": "30.5400", + "5. volume": "4664783" + }, + "2019-11-21": { + "1. open": "31.0000", + "2. high": "31.0000", + "3. low": "30.1600", + "4. close": "30.2400", + "5. volume": "8815514" + }, + "2019-11-20": { + "1. open": "31.1500", + "2. high": "31.4400", + "3. low": "30.9600", + "4. close": "31.0900", + "5. volume": "5271944" + }, + "2019-11-19": { + "1. open": "31.1100", + "2. high": "31.4930", + "3. low": "31.0300", + "4. close": "31.3000", + "5. volume": "6661560" + }, + "2019-11-18": { + "1. open": "31.2400", + "2. high": "31.3000", + "3. low": "30.4100", + "4. close": "31.0100", + "5. volume": "7257462" + }, + "2019-11-15": { + "1. open": "30.9600", + "2. high": "31.5000", + "3. low": "30.9200", + "4. close": "31.3000", + "5. volume": "6952626" + }, + "2019-11-14": { + "1. open": "32.4900", + "2. high": "32.4900", + "3. low": "30.6100", + "4. close": "30.9600", + "5. volume": "14511454" + }, + "2019-11-13": { + "1. open": "32.8700", + "2. high": "33.4200", + "3. low": "32.7150", + "4. close": "33.3000", + "5. volume": "5240869" + }, + "2019-11-12": { + "1. open": "32.7100", + "2. high": "33.2200", + "3. low": "32.5800", + "4. close": "32.9800", + "5. volume": "5993295" + }, + "2019-11-11": { + "1. open": "32.8900", + "2. high": "32.8900", + "3. low": "32.5750", + "4. close": "32.7600", + "5. volume": "3764691" + }, + "2019-11-08": { + "1. open": "32.7600", + "2. high": "32.9100", + "3. low": "32.5000", + "4. close": "32.8500", + "5. volume": "4423761" + }, + "2019-11-07": { + "1. open": "33.1700", + "2. high": "33.2500", + "3. low": "32.4800", + "4. close": "32.7200", + "5. volume": "5570181" + }, + "2019-11-06": { + "1. open": "33.1400", + "2. high": "33.4300", + "3. low": "32.9700", + "4. close": "33.1400", + "5. volume": "7070337" + }, + "2019-11-05": { + "1. open": "33.2900", + "2. high": "33.2900", + "3. low": "32.3800", + "4. close": "32.9100", + "5. volume": "7719853" + }, + "2019-11-04": { + "1. open": "32.9000", + "2. high": "33.4100", + "3. low": "32.7400", + "4. close": "33.3300", + "5. volume": "9696386" + }, + "2019-11-01": { + "1. open": "32.1200", + "2. high": "33.3800", + "3. low": "32.1200", + "4. close": "32.6100", + "5. volume": "15048818" + }, + "2019-10-31": { + "1. open": "30.0900", + "2. high": "32.4630", + "3. low": "28.5000", + "4. close": "32.3300", + "5. volume": "38732497" + }, + "2019-10-30": { + "1. open": "28.1000", + "2. high": "28.6800", + "3. low": "27.9400", + "4. close": "28.5000", + "5. volume": "9601502" + }, + "2019-10-29": { + "1. open": "28.3700", + "2. high": "28.4000", + "3. low": "28.0350", + "4. close": "28.1400", + "5. volume": "6071255" + }, + "2019-10-28": { + "1. open": "28.3600", + "2. high": "28.4800", + "3. low": "28.1300", + "4. close": "28.3700", + "5. volume": "5498453" + }, + "2019-10-25": { + "1. open": "28.4200", + "2. high": "28.5850", + "3. low": "28.2100", + "4. close": "28.3800", + "5. volume": "3981699" + }, + "2019-10-24": { + "1. open": "28.6300", + "2. high": "28.6310", + "3. low": "28.1200", + "4. close": "28.4500", + "5. volume": "5087502" + }, + "2019-10-23": { + "1. open": "28.4700", + "2. high": "28.6100", + "3. low": "28.0700", + "4. close": "28.6100", + "5. volume": "6895601" + }, + "2019-10-22": { + "1. open": "27.8300", + "2. high": "28.5700", + "3. low": "27.5300", + "4. close": "28.5000", + "5. volume": "6061407" + }, + "2019-10-21": { + "1. open": "27.6100", + "2. high": "28.0200", + "3. low": "27.4100", + "4. close": "27.8100", + "5. volume": "5091697" + }, + "2019-10-18": { + "1. open": "27.8300", + "2. high": "28.1650", + "3. low": "27.6000", + "4. close": "27.6100", + "5. volume": "5433573" + }, + "2019-10-17": { + "1. open": "27.5000", + "2. high": "27.8200", + "3. low": "27.2800", + "4. close": "27.7700", + "5. volume": "4348824" + }, + "2019-10-16": { + "1. open": "27.5200", + "2. high": "27.8200", + "3. low": "27.3850", + "4. close": "27.4400", + "5. volume": "4088432" + }, + "2019-10-15": { + "1. open": "27.3000", + "2. high": "27.6200", + "3. low": "27.1030", + "4. close": "27.4900", + "5. volume": "5055635" + }, + "2019-10-14": { + "1. open": "27.0800", + "2. high": "27.3950", + "3. low": "26.7850", + "4. close": "27.3200", + "5. volume": "4051597" + }, + "2019-10-11": { + "1. open": "27.0300", + "2. high": "27.3200", + "3. low": "26.9700", + "4. close": "27.0800", + "5. volume": "9313817" + }, + "2019-10-10": { + "1. open": "26.7900", + "2. high": "27.0670", + "3. low": "26.7150", + "4. close": "26.9400", + "5. volume": "3676775" + }, + "2019-10-09": { + "1. open": "26.8700", + "2. high": "26.9200", + "3. low": "26.5350", + "4. close": "26.7300", + "5. volume": "3813940" + }, + "2019-10-08": { + "1. open": "26.8800", + "2. high": "27.0000", + "3. low": "26.5300", + "4. close": "26.7100", + "5. volume": "5636490" + }, + "2019-10-07": { + "1. open": "27.0300", + "2. high": "27.1850", + "3. low": "26.7200", + "4. close": "26.9400", + "5. volume": "4209546" + }, + "2019-10-04": { + "1. open": "26.5300", + "2. high": "27.0000", + "3. low": "26.4100", + "4. close": "26.9750", + "5. volume": "3584163" + }, + "2019-10-03": { + "1. open": "26.4900", + "2. high": "26.5600", + "3. low": "25.9700", + "4. close": "26.5400", + "5. volume": "5498499" + }, + "2019-10-02": { + "1. open": "27.2100", + "2. high": "27.2400", + "3. low": "26.2700", + "4. close": "26.5500", + "5. volume": "7178138" + }, + "2019-10-01": { + "1. open": "27.9300", + "2. high": "28.0000", + "3. low": "27.2200", + "4. close": "27.3400", + "5. volume": "4788789" + }, + "2019-09-30": { + "1. open": "27.8900", + "2. high": "28.0200", + "3. low": "27.6200", + "4. close": "27.9350", + "5. volume": "4894725" + }, + "2019-09-27": { + "1. open": "28.1000", + "2. high": "28.2300", + "3. low": "27.7050", + "4. close": "27.8400", + "5. volume": "5193735" + }, + "2019-09-26": { + "1. open": "28.2000", + "2. high": "28.2900", + "3. low": "27.8900", + "4. close": "28.0100", + "5. volume": "6808569" + }, + "2019-09-25": { + "1. open": "27.9800", + "2. high": "28.2000", + "3. low": "27.8690", + "4. close": "28.1400", + "5. volume": "5958912" + }, + "2019-09-24": { + "1. open": "28.2100", + "2. high": "28.2600", + "3. low": "27.6850", + "4. close": "27.9300", + "5. volume": "7379169" + }, + "2019-09-23": { + "1. open": "28.2000", + "2. high": "28.2800", + "3. low": "27.9250", + "4. close": "28.2000", + "5. volume": "8759220" + }, + "2019-09-20": { + "1. open": "28.1100", + "2. high": "28.4700", + "3. low": "28.0200", + "4. close": "28.1400", + "5. volume": "8951626" + }, + "2019-09-19": { + "1. open": "28.4000", + "2. high": "28.5000", + "3. low": "28.0400", + "4. close": "28.1500", + "5. volume": "8208016" + }, + "2019-09-18": { + "1. open": "28.3000", + "2. high": "28.5600", + "3. low": "28.1000", + "4. close": "28.4100", + "5. volume": "9371913" + }, + "2019-09-17": { + "1. open": "28.4900", + "2. high": "28.7200", + "3. low": "28.2400", + "4. close": "28.3600", + "5. volume": "25414006" + }, + "2019-09-16": { + "1. open": "29.1300", + "2. high": "29.7600", + "3. low": "29.0700", + "4. close": "29.6200", + "5. volume": "6108656" + }, + "2019-09-13": { + "1. open": "29.1900", + "2. high": "29.4850", + "3. low": "29.0700", + "4. close": "29.2500", + "5. volume": "5371456" + }, + "2019-09-12": { + "1. open": "29.5700", + "2. high": "29.7100", + "3. low": "28.9800", + "4. close": "29.0300", + "5. volume": "7023976" + }, + "2019-09-11": { + "1. open": "29.1100", + "2. high": "29.6800", + "3. low": "28.7800", + "4. close": "29.2800", + "5. volume": "10297160" + }, + "2019-09-10": { + "1. open": "28.1000", + "2. high": "28.9700", + "3. low": "28.0800", + "4. close": "28.9600", + "5. volume": "8596731" + }, + "2019-09-09": { + "1. open": "27.3200", + "2. high": "28.1600", + "3. low": "27.2500", + "4. close": "28.0800", + "5. volume": "9061209" + }, + "2019-09-06": { + "1. open": "26.6700", + "2. high": "27.4600", + "3. low": "26.4600", + "4. close": "27.2800", + "5. volume": "10224932" + }, + "2019-09-05": { + "1. open": "26.3600", + "2. high": "27.0000", + "3. low": "26.3600", + "4. close": "26.5900", + "5. volume": "7322633" + }, + "2019-09-04": { + "1. open": "26.2600", + "2. high": "26.3600", + "3. low": "25.9100", + "4. close": "26.2600", + "5. volume": "6443053" + }, + "2019-09-03": { + "1. open": "25.4200", + "2. high": "26.1400", + "3. low": "25.2200", + "4. close": "26.0600", + "5. volume": "8202156" + }, + "2019-08-30": { + "1. open": "25.5300", + "2. high": "25.8100", + "3. low": "25.4100", + "4. close": "25.5200", + "5. volume": "6647908" + }, + "2019-08-29": { + "1. open": "25.4100", + "2. high": "25.5600", + "3. low": "25.3000", + "4. close": "25.3300", + "5. volume": "5969259" + }, + "2019-08-28": { + "1. open": "24.9600", + "2. high": "25.2700", + "3. low": "24.8600", + "4. close": "25.1700", + "5. volume": "4064072" + }, + "2019-08-27": { + "1. open": "25.5800", + "2. high": "25.6000", + "3. low": "24.9800", + "4. close": "25.0000", + "5. volume": "7216141" + }, + "2019-08-26": { + "1. open": "25.5300", + "2. high": "25.6550", + "3. low": "25.2500", + "4. close": "25.5800", + "5. volume": "7261833" + }, + "2019-08-23": { + "1. open": "25.6100", + "2. high": "25.8500", + "3. low": "25.2600", + "4. close": "25.3300", + "5. volume": "7904246" + }, + "2019-08-22": { + "1. open": "25.2900", + "2. high": "25.7200", + "3. low": "25.2200", + "4. close": "25.6200", + "5. volume": "7446172" + }, + "2019-08-21": { + "1. open": "25.1700", + "2. high": "25.4700", + "3. low": "25.0300", + "4. close": "25.2700", + "5. volume": "5565271" + }, + "2019-08-20": { + "1. open": "25.2800", + "2. high": "25.4100", + "3. low": "25.0900", + "4. close": "25.1400", + "5. volume": "6653498" + }, + "2019-08-19": { + "1. open": "25.7000", + "2. high": "25.8700", + "3. low": "25.4400", + "4. close": "25.7100", + "5. volume": "6877826" + }, + "2019-08-16": { + "1. open": "25.2000", + "2. high": "25.6500", + "3. low": "25.1010", + "4. close": "25.4100", + "5. volume": "10145402" + }, + "2019-08-15": { + "1. open": "25.5000", + "2. high": "25.5780", + "3. low": "24.8850", + "4. close": "25.0600", + "5. volume": "9975047" + }, + "2019-08-14": { + "1. open": "25.8500", + "2. high": "26.2800", + "3. low": "25.1900", + "4. close": "25.5200", + "5. volume": "14678747" + }, + "2019-08-13": { + "1. open": "26.1200", + "2. high": "26.6660", + "3. low": "25.9500", + "4. close": "25.9600", + "5. volume": "16461295" + }, + "2019-08-12": { + "1. open": "26.5000", + "2. high": "26.6000", + "3. low": "25.7400", + "4. close": "26.2900", + "5. volume": "14773126" + }, + "2019-08-09": { + "1. open": "27.6400", + "2. high": "27.7900", + "3. low": "26.4400", + "4. close": "26.5000", + "5. volume": "19595995" + }, + "2019-08-08": { + "1. open": "26.7300", + "2. high": "28.2400", + "3. low": "26.0500", + "4. close": "28.2200", + "5. volume": "44732461" + }, + "2019-08-07": { + "1. open": "30.5300", + "2. high": "31.0000", + "3. low": "29.4900", + "4. close": "30.8700", + "5. volume": "10723223" + }, + "2019-08-06": { + "1. open": "31.4400", + "2. high": "31.5000", + "3. low": "30.5500", + "4. close": "30.5800", + "5. volume": "8156726" + }, + "2019-08-05": { + "1. open": "31.7700", + "2. high": "31.9400", + "3. low": "31.2200", + "4. close": "31.4400", + "5. volume": "9686223" + }, + "2019-08-02": { + "1. open": "32.6200", + "2. high": "32.6900", + "3. low": "31.7900", + "4. close": "32.2100", + "5. volume": "5842736" + }, + "2019-08-01": { + "1. open": "32.1000", + "2. high": "33.2500", + "3. low": "31.6300", + "4. close": "32.5300", + "5. volume": "10753303" + }, + "2019-07-31": { + "1. open": "31.8700", + "2. high": "32.2600", + "3. low": "31.4650", + "4. close": "32.0100", + "5. volume": "10875588" + }, + "2019-07-30": { + "1. open": "31.6300", + "2. high": "31.8600", + "3. low": "31.3100", + "4. close": "31.8400", + "5. volume": "4081956" + }, + "2019-07-29": { + "1. open": "31.9000", + "2. high": "31.9650", + "3. low": "31.5500", + "4. close": "31.7600", + "5. volume": "4465057" + }, + "2019-07-26": { + "1. open": "31.6700", + "2. high": "31.9500", + "3. low": "31.4400", + "4. close": "31.8500", + "5. volume": "3746233" + }, + "2019-07-25": { + "1. open": "31.8100", + "2. high": "32.1800", + "3. low": "31.3350", + "4. close": "31.5500", + "5. volume": "5788133" + }, + "2019-07-24": { + "1. open": "31.9400", + "2. high": "32.0800", + "3. low": "31.5800", + "4. close": "32.0700", + "5. volume": "7024541" + }, + "2019-07-23": { + "1. open": "31.5100", + "2. high": "32.3900", + "3. low": "31.4500", + "4. close": "31.9500", + "5. volume": "6696285" + }, + "2019-07-22": { + "1. open": "31.5800", + "2. high": "31.8400", + "3. low": "31.3100", + "4. close": "31.4900", + "5. volume": "7681451" + }, + "2019-07-19": { + "1. open": "30.9800", + "2. high": "31.7200", + "3. low": "30.7600", + "4. close": "31.5400", + "5. volume": "9416185" + }, + "2019-07-18": { + "1. open": "30.4400", + "2. high": "31.1450", + "3. low": "30.3530", + "4. close": "31.0500", + "5. volume": "6941027" + }, + "2019-07-17": { + "1. open": "30.3900", + "2. high": "30.5200", + "3. low": "30.2600", + "4. close": "30.4400", + "5. volume": "3901457" + }, + "2019-07-16": { + "1. open": "30.6800", + "2. high": "30.7450", + "3. low": "30.2400", + "4. close": "30.3200", + "5. volume": "4747057" + }, + "2019-07-15": { + "1. open": "30.8700", + "2. high": "30.9200", + "3. low": "30.5600", + "4. close": "30.6800", + "5. volume": "4572355" + }, + "2019-07-12": { + "1. open": "30.6500", + "2. high": "30.9200", + "3. low": "30.5500", + "4. close": "30.8000", + "5. volume": "4348166" + }, + "2019-07-11": { + "1. open": "31.4300", + "2. high": "31.5800", + "3. low": "30.6100", + "4. close": "30.6500", + "5. volume": "5846771" + }, + "2019-07-10": { + "1. open": "30.6000", + "2. high": "31.3500", + "3. low": "30.5800", + "4. close": "31.3000", + "5. volume": "6607375" + }, + "2019-07-09": { + "1. open": "30.6000", + "2. high": "30.8100", + "3. low": "30.4350", + "4. close": "30.5000", + "5. volume": "5011394" + }, + "2019-07-08": { + "1. open": "30.9900", + "2. high": "31.0500", + "3. low": "30.5800", + "4. close": "30.6900", + "5. volume": "4359979" + }, + "2019-07-05": { + "1. open": "31.2100", + "2. high": "31.2150", + "3. low": "30.5240", + "4. close": "30.9900", + "5. volume": "5234644" + }, + "2019-07-03": { + "1. open": "30.8400", + "2. high": "31.3300", + "3. low": "30.6380", + "4. close": "31.2500", + "5. volume": "7003052" + }, + "2019-07-02": { + "1. open": "30.4300", + "2. high": "30.6400", + "3. low": "30.2300", + "4. close": "30.5200", + "5. volume": "8014901" + }, + "2019-07-01": { + "1. open": "31.2600", + "2. high": "31.4400", + "3. low": "30.3300", + "4. close": "30.4600", + "5. volume": "8103551" + }, + "2019-06-28": { + "1. open": "30.9000", + "2. high": "31.0700", + "3. low": "30.6800", + "4. close": "31.0400", + "5. volume": "7589249" + }, + "2019-06-27": { + "1. open": "30.6800", + "2. high": "30.8300", + "3. low": "30.5500", + "4. close": "30.7700", + "5. volume": "5051549" + }, + "2019-06-26": { + "1. open": "30.4100", + "2. high": "30.9500", + "3. low": "30.1600", + "4. close": "30.8400", + "5. volume": "7541933" + }, + "2019-06-25": { + "1. open": "30.3900", + "2. high": "30.8500", + "3. low": "30.3530", + "4. close": "30.6800", + "5. volume": "7515204" + }, + "2019-06-24": { + "1. open": "31.3400", + "2. high": "31.4800", + "3. low": "30.4850", + "4. close": "30.5200", + "5. volume": "10618435" + }, + "2019-06-21": { + "1. open": "31.1100", + "2. high": "31.5000", + "3. low": "30.7910", + "4. close": "31.4800", + "5. volume": "12099027" + }, + "2019-06-20": { + "1. open": "31.1500", + "2. high": "31.3650", + "3. low": "30.9200", + "4. close": "31.1300", + "5. volume": "8706185" + }, + "2019-06-19": { + "1. open": "30.1700", + "2. high": "31.0050", + "3. low": "30.1100", + "4. close": "30.9600", + "5. volume": "11185606" + }, + "2019-06-18": { + "1. open": "30.4300", + "2. high": "30.4900", + "3. low": "30.1200", + "4. close": "30.2700", + "5. volume": "10298693" + }, + "2019-06-17": { + "1. open": "30.3700", + "2. high": "30.4350", + "3. low": "30.1200", + "4. close": "30.1700", + "5. volume": "7957562" + }, + "2019-06-14": { + "1. open": "30.4900", + "2. high": "30.5300", + "3. low": "29.9800", + "4. close": "30.3100", + "5. volume": "11839699" + }, + "2019-06-13": { + "1. open": "30.1000", + "2. high": "30.6800", + "3. low": "30.1000", + "4. close": "30.4100", + "5. volume": "10592283" + }, + "2019-06-12": { + "1. open": "30.2100", + "2. high": "30.3700", + "3. low": "29.9700", + "4. close": "30.1300", + "5. volume": "13485296" + }, + "2019-06-11": { + "1. open": "30.3000", + "2. high": "30.3500", + "3. low": "29.8000", + "4. close": "30.2400", + "5. volume": "17107798" + }, + "2019-06-10": { + "1. open": "30.1000", + "2. high": "30.5000", + "3. low": "29.8500", + "4. close": "30.3100", + "5. volume": "24143918" + }, + "2019-06-07": { + "1. open": "28.7000", + "2. high": "28.9500", + "3. low": "28.6100", + "4. close": "28.7400", + "5. volume": "11638378" + }, + "2019-06-06": { + "1. open": "28.4400", + "2. high": "28.6400", + "3. low": "28.1700", + "4. close": "28.6200", + "5. volume": "9267439" + }, + "2019-06-05": { + "1. open": "28.8500", + "2. high": "28.8500", + "3. low": "28.2700", + "4. close": "28.4700", + "5. volume": "12103181" + }, + "2019-06-04": { + "1. open": "28.4900", + "2. high": "28.7320", + "3. low": "28.4000", + "4. close": "28.6700", + "5. volume": "11999742" + }, + "2019-06-03": { + "1. open": "27.6800", + "2. high": "28.4900", + "3. low": "27.6700", + "4. close": "28.4200", + "5. volume": "12485500" + }, + "2019-05-31": { + "1. open": "27.2700", + "2. high": "27.6800", + "3. low": "26.9600", + "4. close": "27.6500", + "5. volume": "10453386" + }, + "2019-05-30": { + "1. open": "28.2800", + "2. high": "28.3100", + "3. low": "27.2500", + "4. close": "27.4000", + "5. volume": "15970486" + }, + "2019-05-29": { + "1. open": "28.8900", + "2. high": "28.9500", + "3. low": "28.4300", + "4. close": "28.6800", + "5. volume": "13150583" + }, + "2019-05-28": { + "1. open": "31.1000", + "2. high": "31.1200", + "3. low": "29.0100", + "4. close": "29.0600", + "5. volume": "24476428" + }, + "2019-05-24": { + "1. open": "31.6200", + "2. high": "31.7300", + "3. low": "31.0300", + "4. close": "31.1100", + "5. volume": "8284098" + }, + "2019-05-23": { + "1. open": "31.7100", + "2. high": "31.7600", + "3. low": "31.2000", + "4. close": "31.4500", + "5. volume": "7162307" + }, + "2019-05-22": { + "1. open": "31.9800", + "2. high": "32.1100", + "3. low": "31.7050", + "4. close": "31.8800", + "5. volume": "6141829" + }, + "2019-05-21": { + "1. open": "31.9200", + "2. high": "32.1800", + "3. low": "31.5300", + "4. close": "31.9800", + "5. volume": "6531934" + }, + "2019-05-20": { + "1. open": "32.3200", + "2. high": "32.3600", + "3. low": "31.6400", + "4. close": "31.7900", + "5. volume": "9077194" + }, + "2019-05-17": { + "1. open": "32.4100", + "2. high": "32.8700", + "3. low": "32.2050", + "4. close": "32.5300", + "5. volume": "5852480" + }, + "2019-05-16": { + "1. open": "32.3700", + "2. high": "32.7300", + "3. low": "32.2900", + "4. close": "32.4600", + "5. volume": "5135792" + }, + "2019-05-15": { + "1. open": "32.2000", + "2. high": "32.4400", + "3. low": "31.8600", + "4. close": "32.4000", + "5. volume": "5743959" + }, + "2019-05-14": { + "1. open": "32.0800", + "2. high": "32.4000", + "3. low": "31.9800", + "4. close": "32.2700", + "5. volume": "7267284" + }, + "2019-05-13": { + "1. open": "32.2900", + "2. high": "32.4300", + "3. low": "31.8200", + "4. close": "31.9700", + "5. volume": "7944095" + }, + "2019-05-10": { + "1. open": "32.5600", + "2. high": "32.7300", + "3. low": "31.6700", + "4. close": "32.6500", + "5. volume": "9249981" + }, + "2019-05-09": { + "1. open": "32.3000", + "2. high": "32.6400", + "3. low": "31.9700", + "4. close": "32.5800", + "5. volume": "6838933" + }, + "2019-05-08": { + "1. open": "32.5000", + "2. high": "32.6200", + "3. low": "32.2600", + "4. close": "32.4300", + "5. volume": "5778654" + }, + "2019-05-07": { + "1. open": "32.6300", + "2. high": "32.9600", + "3. low": "32.2000", + "4. close": "32.5000", + "5. volume": "8719076" + }, + "2019-05-06": { + "1. open": "32.3500", + "2. high": "32.9400", + "3. low": "32.3100", + "4. close": "32.7700", + "5. volume": "10303755" + }, + "2019-05-03": { + "1. open": "32.3500", + "2. high": "32.6600", + "3. low": "32.0350", + "4. close": "32.5800", + "5. volume": "6995841" + }, + "2019-05-02": { + "1. open": "32.7000", + "2. high": "32.8300", + "3. low": "31.8200", + "4. close": "32.1800", + "5. volume": "12276839" + }, + "2019-05-01": { + "1. open": "33.2000", + "2. high": "33.5700", + "3. low": "32.9300", + "4. close": "32.9900", + "5. volume": "7407273" + }, + "2019-04-30": { + "1. open": "33.3100", + "2. high": "33.4700", + "3. low": "33.0600", + "4. close": "33.2400", + "5. volume": "9694953" + }, + "2019-04-29": { + "1. open": "33.1600", + "2. high": "33.3260", + "3. low": "33.0300", + "4. close": "33.2700", + "5. volume": "5963378" + }, + "2019-04-26": { + "1. open": "32.7000", + "2. high": "33.1000", + "3. low": "32.5750", + "4. close": "33.0600", + "5. volume": "6908573" + }, + "2019-04-25": { + "1. open": "32.6700", + "2. high": "32.7400", + "3. low": "32.4400", + "4. close": "32.5200", + "5. volume": "6196635" + }, + "2019-04-24": { + "1. open": "32.8600", + "2. high": "32.9000", + "3. low": "32.3290", + "4. close": "32.7600", + "5. volume": "8443053" + }, + "2019-04-23": { + "1. open": "32.9300", + "2. high": "33.1750", + "3. low": "32.8500", + "4. close": "33.1000", + "5. volume": "9615903" + }, + "2019-04-22": { + "1. open": "33.5300", + "2. high": "33.7800", + "3. low": "32.8100", + "4. close": "32.9000", + "5. volume": "10441383" + }, + "2019-04-18": { + "1. open": "33.0200", + "2. high": "33.0800", + "3. low": "32.8500", + "4. close": "32.9600", + "5. volume": "6834566" + }, + "2019-04-17": { + "1. open": "33.0500", + "2. high": "33.1100", + "3. low": "32.8500", + "4. close": "32.8900", + "5. volume": "6532709" + }, + "2019-04-16": { + "1. open": "33.0700", + "2. high": "33.5000", + "3. low": "33.0100", + "4. close": "33.0400", + "5. volume": "4618159" + }, + "2019-04-15": { + "1. open": "33.0900", + "2. high": "33.1800", + "3. low": "32.8400", + "4. close": "33.1400", + "5. volume": "5232895" + }, + "2019-04-12": { + "1. open": "33.1200", + "2. high": "33.3200", + "3. low": "32.9100", + "4. close": "33.0700", + "5. volume": "5278623" + }, + "2019-04-11": { + "1. open": "33.0800", + "2. high": "33.1950", + "3. low": "32.8000", + "4. close": "32.9900", + "5. volume": "6022207" + }, + "2019-04-10": { + "1. open": "32.9800", + "2. high": "33.0700", + "3. low": "32.7000", + "4. close": "32.9800", + "5. volume": "6323826" + }, + "2019-04-09": { + "1. open": "33.1600", + "2. high": "33.2300", + "3. low": "32.8500", + "4. close": "32.9500", + "5. volume": "6398801" + }, + "2019-04-08": { + "1. open": "33.2300", + "2. high": "33.3700", + "3. low": "32.9600", + "4. close": "33.1900", + "5. volume": "6571143" + }, + "2019-04-05": { + "1. open": "32.6900", + "2. high": "33.2000", + "3. low": "32.6200", + "4. close": "33.1700", + "5. volume": "8852429" + }, + "2019-04-04": { + "1. open": "32.3000", + "2. high": "32.7900", + "3. low": "32.1100", + "4. close": "32.6900", + "5. volume": "7574266" + }, + "2019-04-03": { + "1. open": "32.2400", + "2. high": "32.3600", + "3. low": "32.0200", + "4. close": "32.2500", + "5. volume": "8431059" + }, + "2019-04-02": { + "1. open": "32.5600", + "2. high": "32.7300", + "3. low": "32.0200", + "4. close": "32.0800", + "5. volume": "9343969" + }, + "2019-04-01": { + "1. open": "32.8000", + "2. high": "32.9800", + "3. low": "32.4150", + "4. close": "32.5000", + "5. volume": "7969117" + }, + "2019-03-29": { + "1. open": "32.6700", + "2. high": "33.0500", + "3. low": "32.5500", + "4. close": "32.6500", + "5. volume": "8129951" + }, + "2019-03-28": { + "1. open": "32.7000", + "2. high": "33.0300", + "3. low": "32.6800", + "4. close": "32.8900", + "5. volume": "6577181" + }, + "2019-03-27": { + "1. open": "32.9000", + "2. high": "33.1900", + "3. low": "32.4100", + "4. close": "32.6400", + "5. volume": "8391927" + }, + "2019-03-26": { + "1. open": "32.5400", + "2. high": "33.0500", + "3. low": "32.5100", + "4. close": "32.9000", + "5. volume": "7463956" + }, + "2019-03-25": { + "1. open": "32.2700", + "2. high": "32.5400", + "3. low": "32.0300", + "4. close": "32.5000", + "5. volume": "7663468" + }, + "2019-03-22": { + "1. open": "32.8300", + "2. high": "32.8500", + "3. low": "32.1900", + "4. close": "32.2900", + "5. volume": "12098265" + }, + "2019-03-21": { + "1. open": "32.0400", + "2. high": "32.8500", + "3. low": "31.9200", + "4. close": "32.7500", + "5. volume": "11186096" + }, + "2019-03-20": { + "1. open": "32.1000", + "2. high": "32.1800", + "3. low": "31.7400", + "4. close": "32.0200", + "5. volume": "10093510" + }, + "2019-03-19": { + "1. open": "31.9700", + "2. high": "32.4800", + "3. low": "31.8800", + "4. close": "32.1300", + "5. volume": "10194508" + }, + "2019-03-18": { + "1. open": "31.8000", + "2. high": "32.1000", + "3. low": "31.5300", + "4. close": "32.0300", + "5. volume": "13719494" + }, + "2019-03-15": { + "1. open": "31.9500", + "2. high": "32.2200", + "3. low": "31.6500", + "4. close": "32.0900", + "5. volume": "16511578" + }, + "2019-03-14": { + "1. open": "32.3400", + "2. high": "32.5000", + "3. low": "31.8500", + "4. close": "31.8700", + "5. volume": "8199867" + }, + "2019-03-13": { + "1. open": "32.0700", + "2. high": "32.3100", + "3. low": "31.9000", + "4. close": "32.3000", + "5. volume": "8688648" + }, + "2019-03-12": { + "1. open": "32.2000", + "2. high": "32.4200", + "3. low": "31.8560", + "4. close": "31.9900", + "5. volume": "10361477" + }, + "2019-03-11": { + "1. open": "31.9900", + "2. high": "32.1900", + "3. low": "31.6510", + "4. close": "32.1700", + "5. volume": "12449869" + }, + "2019-03-08": { + "1. open": "31.6900", + "2. high": "32.3000", + "3. low": "31.6000", + "4. close": "32.1000", + "5. volume": "12460774" + }, + "2019-03-07": { + "1. open": "32.6300", + "2. high": "32.6300", + "3. low": "31.8100", + "4. close": "31.8900", + "5. volume": "15205615" + }, + "2019-03-06": { + "1. open": "33.1300", + "2. high": "33.2000", + "3. low": "32.7500", + "4. close": "32.8600", + "5. volume": "8978630" + }, + "2019-03-05": { + "1. open": "33.3800", + "2. high": "33.3900", + "3. low": "32.6600", + "4. close": "33.0400", + "5. volume": "13556299" + }, + "2019-03-04": { + "1. open": "32.9000", + "2. high": "33.5500", + "3. low": "32.7700", + "4. close": "33.2300", + "5. volume": "19256654" + }, + "2019-03-01": { + "1. open": "33.4100", + "2. high": "33.4900", + "3. low": "32.3500", + "4. close": "32.4000", + "5. volume": "20796782" + }, + "2019-02-28": { + "1. open": "32.4200", + "2. high": "33.6400", + "3. low": "31.8200", + "4. close": "33.1900", + "5. volume": "39658275" + }, + "2019-02-27": { + "1. open": "33.1500", + "2. high": "33.2500", + "3. low": "32.0500", + "4. close": "32.2000", + "5. volume": "28284099" + }, + "2019-02-26": { + "1. open": "34.2400", + "2. high": "34.5100", + "3. low": "33.0400", + "4. close": "33.1200", + "5. volume": "36361588" + }, + "2019-02-25": { + "1. open": "35.0000", + "2. high": "35.4200", + "3. low": "34.0600", + "4. close": "34.2300", + "5. volume": "47394341" + }, + "2019-02-22": { + "1. open": "35.8500", + "2. high": "36.0000", + "3. low": "34.5100", + "4. close": "34.9500", + "5. volume": "135204821" + }, + "2019-02-21": { + "1. open": "48.3900", + "2. high": "48.6600", + "3. low": "47.8500", + "4. close": "48.1800", + "5. volume": "10117886" + }, + "2019-02-20": { + "1. open": "47.9000", + "2. high": "48.5000", + "3. low": "47.6300", + "4. close": "48.2600", + "5. volume": "7048921" + }, + "2019-02-19": { + "1. open": "47.8200", + "2. high": "48.3800", + "3. low": "47.6300", + "4. close": "47.7700", + "5. volume": "7443915" + }, + "2019-02-15": { + "1. open": "47.8200", + "2. high": "48.0900", + "3. low": "47.3400", + "4. close": "47.6200", + "5. volume": "5758792" + }, + "2019-02-14": { + "1. open": "47.4800", + "2. high": "47.6600", + "3. low": "46.8900", + "4. close": "47.3400", + "5. volume": "4390300" + }, + "2019-02-13": { + "1. open": "48.3100", + "2. high": "48.4200", + "3. low": "47.6100", + "4. close": "47.6400", + "5. volume": "6021441" + }, + "2019-02-12": { + "1. open": "47.5900", + "2. high": "48.4700", + "3. low": "47.5000", + "4. close": "48.1100", + "5. volume": "5363896" + }, + "2019-02-11": { + "1. open": "47.5000", + "2. high": "47.7500", + "3. low": "46.8800", + "4. close": "47.3300", + "5. volume": "5152524" + }, + "2019-02-08": { + "1. open": "47.2000", + "2. high": "47.4800", + "3. low": "46.6400", + "4. close": "47.4600", + "5. volume": "5278614" + }, + "2019-02-07": { + "1. open": "47.0700", + "2. high": "47.6930", + "3. low": "46.8200", + "4. close": "47.2300", + "5. volume": "9557299" + }, + "2019-02-06": { + "1. open": "47.9500", + "2. high": "48.0700", + "3. low": "47.4850", + "4. close": "47.6900", + "5. volume": "5012641" + }, + "2019-02-05": { + "1. open": "47.6200", + "2. high": "48.1600", + "3. low": "47.4600", + "4. close": "48.1400", + "5. volume": "6145978" + }, + "2019-02-04": { + "1. open": "47.8200", + "2. high": "47.9800", + "3. low": "47.3900", + "4. close": "47.7300", + "5. volume": "6251477" + }, + "2019-02-01": { + "1. open": "48.1400", + "2. high": "48.2400", + "3. low": "47.5250", + "4. close": "47.7600", + "5. volume": "4740191" + }, + "2019-01-31": { + "1. open": "46.9700", + "2. high": "48.1000", + "3. low": "46.9400", + "4. close": "48.0600", + "5. volume": "8319564" + }, + "2019-01-30": { + "1. open": "47.0000", + "2. high": "47.1400", + "3. low": "46.5200", + "4. close": "46.7500", + "5. volume": "5414287" + }, + "2019-01-29": { + "1. open": "47.0400", + "2. high": "47.2600", + "3. low": "46.4100", + "4. close": "46.8800", + "5. volume": "4440538" + }, + "2019-01-28": { + "1. open": "46.7800", + "2. high": "47.1100", + "3. low": "46.0600", + "4. close": "46.9000", + "5. volume": "6545812" + }, + "2019-01-25": { + "1. open": "46.8400", + "2. high": "47.2400", + "3. low": "46.6600", + "4. close": "46.7500", + "5. volume": "5422272" + }, + "2019-01-24": { + "1. open": "46.5800", + "2. high": "47.0750", + "3. low": "46.4000", + "4. close": "46.5400", + "5. volume": "6062989" + }, + "2019-01-23": { + "1. open": "47.5300", + "2. high": "47.7000", + "3. low": "46.5800", + "4. close": "47.0600", + "5. volume": "5213917" + }, + "2019-01-22": { + "1. open": "47.8400", + "2. high": "47.9000", + "3. low": "46.5100", + "4. close": "47.2800", + "5. volume": "6959790" + }, + "2019-01-18": { + "1. open": "47.4200", + "2. high": "47.8000", + "3. low": "47.0000", + "4. close": "47.5300", + "5. volume": "6140436" + }, + "2019-01-17": { + "1. open": "46.9200", + "2. high": "47.1000", + "3. low": "46.3100", + "4. close": "47.0800", + "5. volume": "7364262" + }, + "2019-01-16": { + "1. open": "47.0000", + "2. high": "47.3400", + "3. low": "46.6400", + "4. close": "46.8400", + "5. volume": "8449409" + }, + "2019-01-15": { + "1. open": "46.6600", + "2. high": "46.9200", + "3. low": "46.2400", + "4. close": "46.9100", + "5. volume": "6086865" + }, + "2019-01-14": { + "1. open": "45.5700", + "2. high": "46.4200", + "3. low": "45.4400", + "4. close": "46.2500", + "5. volume": "7977330" + }, + "2019-01-11": { + "1. open": "45.7900", + "2. high": "45.8680", + "3. low": "44.7850", + "4. close": "45.6100", + "5. volume": "4879418" + }, + "2019-01-10": { + "1. open": "45.1500", + "2. high": "45.6700", + "3. low": "44.7900", + "4. close": "45.6000", + "5. volume": "6153294" + }, + "2019-01-09": { + "1. open": "45.3100", + "2. high": "45.4700", + "3. low": "44.7700", + "4. close": "45.1300", + "5. volume": "6628780" + }, + "2019-01-08": { + "1. open": "45.6100", + "2. high": "45.7340", + "3. low": "45.0400", + "4. close": "45.3700", + "5. volume": "8308199" + }, + "2019-01-07": { + "1. open": "44.4900", + "2. high": "45.7100", + "3. low": "44.0100", + "4. close": "45.3300", + "5. volume": "6711375" + }, + "2019-01-04": { + "1. open": "44.0800", + "2. high": "44.6400", + "3. low": "43.5000", + "4. close": "44.4900", + "5. volume": "6452860" + }, + "2019-01-03": { + "1. open": "43.1500", + "2. high": "43.8800", + "3. low": "42.9800", + "4. close": "43.3100", + "5. volume": "7613521" + }, + "2019-01-02": { + "1. open": "42.7500", + "2. high": "43.7200", + "3. low": "42.2850", + "4. close": "43.3400", + "5. volume": "6417820" + }, + "2018-12-31": { + "1. open": "42.9100", + "2. high": "43.4200", + "3. low": "42.3400", + "4. close": "43.0400", + "5. volume": "9205995" + }, + "2018-12-28": { + "1. open": "43.8900", + "2. high": "44.5500", + "3. low": "43.3900", + "4. close": "43.5700", + "5. volume": "8317858" + }, + "2018-12-27": { + "1. open": "43.2200", + "2. high": "43.7900", + "3. low": "42.2800", + "4. close": "43.7600", + "5. volume": "9021976" + }, + "2018-12-26": { + "1. open": "42.6600", + "2. high": "43.2900", + "3. low": "41.6000", + "4. close": "43.2900", + "5. volume": "9547054" + }, + "2018-12-24": { + "1. open": "44.0600", + "2. high": "44.2200", + "3. low": "42.4400", + "4. close": "42.5400", + "5. volume": "5241119" + }, + "2018-12-21": { + "1. open": "45.0500", + "2. high": "45.9000", + "3. low": "43.9460", + "4. close": "44.0500", + "5. volume": "13229947" + }, + "2018-12-20": { + "1. open": "45.0800", + "2. high": "45.4800", + "3. low": "44.4200", + "4. close": "44.8500", + "5. volume": "11469370" + }, + "2018-12-19": { + "1. open": "46.5000", + "2. high": "46.8800", + "3. low": "44.8700", + "4. close": "45.0900", + "5. volume": "11399291" + }, + "2018-12-18": { + "1. open": "46.9800", + "2. high": "47.2400", + "3. low": "45.8800", + "4. close": "46.1500", + "5. volume": "7852610" + }, + "2018-12-17": { + "1. open": "47.5000", + "2. high": "47.9853", + "3. low": "46.3700", + "4. close": "46.8200", + "5. volume": "7994359" + }, + "2018-12-14": { + "1. open": "48.3600", + "2. high": "48.4500", + "3. low": "47.3740", + "4. close": "47.4600", + "5. volume": "5653409" + }, + "2018-12-13": { + "1. open": "48.3700", + "2. high": "48.6320", + "3. low": "48.0000", + "4. close": "48.4700", + "5. volume": "4683563" + }, + "2018-12-12": { + "1. open": "48.9500", + "2. high": "49.1700", + "3. low": "48.2300", + "4. close": "48.2600", + "5. volume": "7351739" + }, + "2018-12-11": { + "1. open": "48.7100", + "2. high": "49.3100", + "3. low": "48.1300", + "4. close": "48.3800", + "5. volume": "6550153" + }, + "2018-12-10": { + "1. open": "48.8600", + "2. high": "49.0000", + "3. low": "47.1900", + "4. close": "48.2700", + "5. volume": "7708815" + }, + "2018-12-07": { + "1. open": "49.4000", + "2. high": "49.9450", + "3. low": "48.5150", + "4. close": "48.7100", + "5. volume": "5152565" + }, + "2018-12-06": { + "1. open": "50.0000", + "2. high": "50.2300", + "3. low": "48.5200", + "4. close": "49.5200", + "5. volume": "8413257" + }, + "2018-12-04": { + "1. open": "51.4000", + "2. high": "51.6900", + "3. low": "49.8600", + "4. close": "49.9800", + "5. volume": "6460007" + }, + "2018-12-03": { + "1. open": "51.4000", + "2. high": "51.6600", + "3. low": "50.8800", + "4. close": "51.4200", + "5. volume": "5848836" + }, + "2018-11-30": { + "1. open": "51.1100", + "2. high": "51.2900", + "3. low": "50.7800", + "4. close": "51.1200", + "5. volume": "6402431" + }, + "2018-11-29": { + "1. open": "50.9600", + "2. high": "51.6550", + "3. low": "50.8300", + "4. close": "51.1900", + "5. volume": "4840327" + }, + "2018-11-28": { + "1. open": "51.3200", + "2. high": "51.4100", + "3. low": "50.6200", + "4. close": "51.1800", + "5. volume": "6212689" + }, + "2018-11-27": { + "1. open": "50.9300", + "2. high": "51.8550", + "3. low": "50.5850", + "4. close": "51.8000", + "5. volume": "5269426" + }, + "2018-11-26": { + "1. open": "51.5600", + "2. high": "51.7200", + "3. low": "50.9500", + "4. close": "51.0700", + "5. volume": "4527182" + }, + "2018-11-23": { + "1. open": "51.0300", + "2. high": "51.5000", + "3. low": "50.8300", + "4. close": "51.0400", + "5. volume": "2018748" + }, + "2018-11-21": { + "1. open": "51.0300", + "2. high": "51.4800", + "3. low": "50.7200", + "4. close": "51.1600", + "5. volume": "4154976" + }, + "2018-11-20": { + "1. open": "52.0500", + "2. high": "52.3650", + "3. low": "50.7100", + "4. close": "50.9400", + "5. volume": "5967146" + }, + "2018-11-19": { + "1. open": "51.9700", + "2. high": "52.7400", + "3. low": "51.7300", + "4. close": "51.8900", + "5. volume": "6378109" + }, + "2018-11-16": { + "1. open": "52.0100", + "2. high": "52.9000", + "3. low": "51.7700", + "4. close": "52.0800", + "5. volume": "11004963" + }, + "2018-11-15": { + "1. open": "52.0000", + "2. high": "52.2700", + "3. low": "51.4500", + "4. close": "51.9900", + "5. volume": "6902871" + }, + "2018-11-14": { + "1. open": "53.4300", + "2. high": "53.5600", + "3. low": "52.1700", + "4. close": "52.6400", + "5. volume": "5601595" + }, + "2018-11-13": { + "1. open": "53.7500", + "2. high": "54.2700", + "3. low": "52.9800", + "4. close": "53.3800", + "5. volume": "5511415" + }, + "2018-11-12": { + "1. open": "54.0300", + "2. high": "54.8700", + "3. low": "53.5100", + "4. close": "53.6700", + "5. volume": "5540876" + }, + "2018-11-09": { + "1. open": "53.3600", + "2. high": "54.1450", + "3. low": "53.0700", + "4. close": "53.9900", + "5. volume": "5712966" + }, + "2018-11-08": { + "1. open": "53.2500", + "2. high": "53.6000", + "3. low": "52.9400", + "4. close": "53.3100", + "5. volume": "5031774" + }, + "2018-11-07": { + "1. open": "53.8500", + "2. high": "54.0300", + "3. low": "52.9000", + "4. close": "53.5500", + "5. volume": "5379443" + }, + "2018-11-06": { + "1. open": "52.7700", + "2. high": "53.7200", + "3. low": "52.4300", + "4. close": "53.4600", + "5. volume": "6724080" + }, + "2018-11-05": { + "1. open": "51.0700", + "2. high": "53.0000", + "3. low": "51.0400", + "4. close": "52.3900", + "5. volume": "10481690" + }, + "2018-11-02": { + "1. open": "52.2500", + "2. high": "52.5200", + "3. low": "50.4110", + "4. close": "50.7300", + "5. volume": "22310566" + }, + "2018-11-01": { + "1. open": "55.1300", + "2. high": "56.5000", + "3. low": "54.6100", + "4. close": "56.2000", + "5. volume": "7427665" + }, + "2018-10-31": { + "1. open": "55.5000", + "2. high": "55.5450", + "3. low": "53.7700", + "4. close": "54.9700", + "5. volume": "8888135" + }, + "2018-10-30": { + "1. open": "55.6200", + "2. high": "56.4300", + "3. low": "55.3300", + "4. close": "55.8500", + "5. volume": "6015527" + }, + "2018-10-29": { + "1. open": "55.1700", + "2. high": "56.1100", + "3. low": "54.7200", + "4. close": "55.5200", + "5. volume": "6301821" + }, + "2018-10-26": { + "1. open": "55.5100", + "2. high": "55.5800", + "3. low": "54.3000", + "4. close": "54.6500", + "5. volume": "6480040" + }, + "2018-10-25": { + "1. open": "55.7600", + "2. high": "56.5400", + "3. low": "55.3400", + "4. close": "55.9800", + "5. volume": "5712758" + }, + "2018-10-24": { + "1. open": "56.4200", + "2. high": "57.3800", + "3. low": "55.7050", + "4. close": "55.7800", + "5. volume": "5833760" + }, + "2018-10-23": { + "1. open": "56.2000", + "2. high": "56.8610", + "3. low": "55.5300", + "4. close": "56.6000", + "5. volume": "6428994" + }, + "2018-10-22": { + "1. open": "57.6600", + "2. high": "58.0800", + "3. low": "56.0900", + "4. close": "56.2100", + "5. volume": "7390050" + }, + "2018-10-19": { + "1. open": "56.1500", + "2. high": "57.7550", + "3. low": "56.1000", + "4. close": "57.5600", + "5. volume": "8880707" + }, + "2018-10-18": { + "1. open": "56.4100", + "2. high": "56.9200", + "3. low": "55.4300", + "4. close": "55.5400", + "5. volume": "6075358" + }, + "2018-10-17": { + "1. open": "55.4100", + "2. high": "57.0200", + "3. low": "55.3000", + "4. close": "56.4000", + "5. volume": "7094427" + }, + "2018-10-16": { + "1. open": "54.7100", + "2. high": "55.6600", + "3. low": "54.4900", + "4. close": "55.4400", + "5. volume": "4813771" + }, + "2018-10-15": { + "1. open": "54.0500", + "2. high": "54.9600", + "3. low": "54.0500", + "4. close": "54.4700", + "5. volume": "4829751" + }, + "2018-10-12": { + "1. open": "53.9400", + "2. high": "54.4300", + "3. low": "53.0300", + "4. close": "54.2400", + "5. volume": "9452465" + }, + "2018-10-11": { + "1. open": "55.9700", + "2. high": "56.2300", + "3. low": "53.5700", + "4. close": "53.8200", + "5. volume": "9595054" + }, + "2018-10-10": { + "1. open": "55.8100", + "2. high": "57.0300", + "3. low": "55.7300", + "4. close": "55.7400", + "5. volume": "7799572" + }, + "2018-10-09": { + "1. open": "57.3000", + "2. high": "57.4800", + "3. low": "55.5900", + "4. close": "56.0700", + "5. volume": "8537001" + }, + "2018-10-08": { + "1. open": "55.8500", + "2. high": "57.3100", + "3. low": "55.8500", + "4. close": "57.0600", + "5. volume": "6060801" + }, + "2018-10-05": { + "1. open": "55.7000", + "2. high": "56.0400", + "3. low": "55.2300", + "4. close": "55.8900", + "5. volume": "4163571" + }, + "2018-10-04": { + "1. open": "55.4500", + "2. high": "55.8800", + "3. low": "55.1400", + "4. close": "55.5200", + "5. volume": "4349467" + }, + "2018-10-03": { + "1. open": "56.0700", + "2. high": "56.5000", + "3. low": "55.3800", + "4. close": "55.6000", + "5. volume": "5395105" + }, + "2018-10-02": { + "1. open": "55.5700", + "2. high": "56.2900", + "3. low": "55.4600", + "4. close": "55.9300", + "5. volume": "3930179" + }, + "2018-10-01": { + "1. open": "55.4900", + "2. high": "55.9350", + "3. low": "55.2250", + "4. close": "55.5400", + "5. volume": "6208752" + }, + "2018-09-28": { + "1. open": "54.9800", + "2. high": "55.4400", + "3. low": "54.4000", + "4. close": "55.1100", + "5. volume": "6505421" + }, + "2018-09-27": { + "1. open": "55.1100", + "2. high": "55.7750", + "3. low": "54.3200", + "4. close": "55.0400", + "5. volume": "7881934" + }, + "2018-09-26": { + "1. open": "55.9100", + "2. high": "55.9200", + "3. low": "55.0700", + "4. close": "55.1700", + "5. volume": "5436472" + }, + "2018-09-25": { + "1. open": "56.6500", + "2. high": "56.8430", + "3. low": "55.6000", + "4. close": "55.6600", + "5. volume": "3813163" + }, + "2018-09-24": { + "1. open": "57.0000", + "2. high": "57.3000", + "3. low": "56.2350", + "4. close": "56.5200", + "5. volume": "4728990" + }, + "2018-09-21": { + "1. open": "57.9300", + "2. high": "57.9400", + "3. low": "57.0500", + "4. close": "57.1200", + "5. volume": "11543608" + }, + "2018-09-20": { + "1. open": "57.2800", + "2. high": "57.9440", + "3. low": "57.2200", + "4. close": "57.5700", + "5. volume": "5364624" + }, + "2018-09-19": { + "1. open": "57.3200", + "2. high": "57.4500", + "3. low": "56.8200", + "4. close": "56.8900", + "5. volume": "5079455" + }, + "2018-09-18": { + "1. open": "57.8500", + "2. high": "58.0500", + "3. low": "56.3800", + "4. close": "57.1000", + "5. volume": "7285059" + }, + "2018-09-17": { + "1. open": "58.0200", + "2. high": "58.4900", + "3. low": "57.7000", + "4. close": "58.3500", + "5. volume": "7494176" + }, + "2018-09-14": { + "1. open": "59.3000", + "2. high": "59.3590", + "3. low": "58.6000", + "4. close": "58.9700", + "5. volume": "3953667" + }, + "2018-09-13": { + "1. open": "59.2500", + "2. high": "59.9100", + "3. low": "58.9000", + "4. close": "59.4900", + "5. volume": "5891457" + }, + "2018-09-12": { + "1. open": "58.2300", + "2. high": "59.5300", + "3. low": "57.8000", + "4. close": "59.1200", + "5. volume": "6699039" + }, + "2018-09-11": { + "1. open": "57.3500", + "2. high": "57.8650", + "3. low": "56.6900", + "4. close": "57.7600", + "5. volume": "7617593" + }, + "2018-09-10": { + "1. open": "56.9000", + "2. high": "57.4800", + "3. low": "56.8100", + "4. close": "57.2400", + "5. volume": "8285305" + }, + "2018-09-07": { + "1. open": "56.6900", + "2. high": "56.7200", + "3. low": "56.1700", + "4. close": "56.5900", + "5. volume": "6815922" + }, + "2018-09-06": { + "1. open": "57.0400", + "2. high": "57.2500", + "3. low": "56.0600", + "4. close": "56.8000", + "5. volume": "8822067" + }, + "2018-09-05": { + "1. open": "56.6500", + "2. high": "57.7140", + "3. low": "56.2900", + "4. close": "57.0000", + "5. volume": "7064232" + }, + "2018-09-04": { + "1. open": "58.4500", + "2. high": "58.6200", + "3. low": "56.5500", + "4. close": "56.6600", + "5. volume": "6918716" + }, + "2018-08-31": { + "1. open": "58.3550", + "2. high": "58.5700", + "3. low": "57.6300", + "4. close": "58.2700", + "5. volume": "5520295" + }, + "2018-08-30": { + "1. open": "59.1300", + "2. high": "59.5700", + "3. low": "58.1650", + "4. close": "58.2200", + "5. volume": "5063766" + }, + "2018-08-29": { + "1. open": "58.9000", + "2. high": "59.3700", + "3. low": "58.5600", + "4. close": "59.3000", + "5. volume": "5188911" + }, + "2018-08-28": { + "1. open": "59.5100", + "2. high": "59.8700", + "3. low": "58.7900", + "4. close": "58.7900", + "5. volume": "4293647" + }, + "2018-08-27": { + "1. open": "59.3500", + "2. high": "59.8700", + "3. low": "59.1800", + "4. close": "59.5700", + "5. volume": "3496839" + }, + "2018-08-24": { + "1. open": "58.9200", + "2. high": "59.4200", + "3. low": "58.7600", + "4. close": "59.0300", + "5. volume": "4513226" + }, + "2018-08-23": { + "1. open": "59.2600", + "2. high": "59.4900", + "3. low": "58.7500", + "4. close": "58.8000", + "5. volume": "5179974" + }, + "2018-08-22": { + "1. open": "59.9800", + "2. high": "60.1000", + "3. low": "59.3400", + "4. close": "59.5500", + "5. volume": "3224914" + }, + "2018-08-21": { + "1. open": "60.7500", + "2. high": "60.7500", + "3. low": "59.5900", + "4. close": "59.8400", + "5. volume": "4849817" + }, + "2018-08-20": { + "1. open": "61.0300", + "2. high": "61.6820", + "3. low": "60.6100", + "4. close": "60.6400", + "5. volume": "4646952" + }, + "2018-08-17": { + "1. open": "60.3000", + "2. high": "61.3100", + "3. low": "59.7700", + "4. close": "61.0200", + "5. volume": "6417202" + }, + "2018-08-16": { + "1. open": "58.9700", + "2. high": "60.1500", + "3. low": "58.8300", + "4. close": "60.0300", + "5. volume": "6262302" + }, + "2018-08-15": { + "1. open": "59.5600", + "2. high": "59.5800", + "3. low": "58.9800", + "4. close": "59.0900", + "5. volume": "5299729" + }, + "2018-08-14": { + "1. open": "59.5000", + "2. high": "60.0600", + "3. low": "59.4300", + "4. close": "59.5200", + "5. volume": "4439867" + }, + "2018-08-13": { + "1. open": "59.4800", + "2. high": "59.7100", + "3. low": "58.8300", + "4. close": "59.2800", + "5. volume": "5791572" + }, + "2018-08-10": { + "1. open": "59.7600", + "2. high": "60.0000", + "3. low": "59.1000", + "4. close": "59.6500", + "5. volume": "5118029" + }, + "2018-08-09": { + "1. open": "60.4200", + "2. high": "60.6200", + "3. low": "59.6800", + "4. close": "60.0000", + "5. volume": "6569045" + }, + "2018-08-08": { + "1. open": "60.0800", + "2. high": "60.8500", + "3. low": "59.5000", + "4. close": "60.2800", + "5. volume": "11053861" + }, + "2018-08-07": { + "1. open": "62.5000", + "2. high": "62.5400", + "3. low": "61.0750", + "4. close": "61.3200", + "5. volume": "6542422" + }, + "2018-08-06": { + "1. open": "63.8500", + "2. high": "64.1200", + "3. low": "62.1500", + "4. close": "62.3000", + "5. volume": "7453157" + }, + "2018-08-03": { + "1. open": "61.0000", + "2. high": "64.9900", + "3. low": "60.3800", + "4. close": "64.4800", + "5. volume": "16199736" + }, + "2018-08-02": { + "1. open": "59.1000", + "2. high": "59.6500", + "3. low": "58.2430", + "4. close": "59.4000", + "5. volume": "6445079" + }, + "2018-08-01": { + "1. open": "60.0000", + "2. high": "60.1000", + "3. low": "59.2500", + "4. close": "59.2800", + "5. volume": "4013221" + }, + "2018-07-31": { + "1. open": "60.6100", + "2. high": "61.1700", + "3. low": "60.0100", + "4. close": "60.2500", + "5. volume": "6484791" + }, + "2018-07-30": { + "1. open": "60.1000", + "2. high": "60.6200", + "3. low": "59.8200", + "4. close": "60.2800", + "5. volume": "3743085" + }, + "2018-07-27": { + "1. open": "60.6000", + "2. high": "61.0490", + "3. low": "59.8870", + "4. close": "60.2600", + "5. volume": "3771147" + }, + "2018-07-26": { + "1. open": "60.7200", + "2. high": "61.7000", + "3. low": "60.2300", + "4. close": "60.4800", + "5. volume": "4082245" + }, + "2018-07-25": { + "1. open": "59.7100", + "2. high": "60.1600", + "3. low": "58.9400", + "4. close": "59.8400", + "5. volume": "3714103" + }, + "2018-07-24": { + "1. open": "60.3000", + "2. high": "60.4700", + "3. low": "59.1500", + "4. close": "59.6700", + "5. volume": "6373973" + }, + "2018-07-23": { + "1. open": "60.4000", + "2. high": "60.8900", + "3. low": "60.1400", + "4. close": "60.3000", + "5. volume": "4857479" + }, + "2018-07-20": { + "1. open": "61.2700", + "2. high": "61.3800", + "3. low": "60.5500", + "4. close": "60.6900", + "5. volume": "5810265" + }, + "2018-07-19": { + "1. open": "61.3100", + "2. high": "62.0100", + "3. low": "60.8800", + "4. close": "61.3400", + "5. volume": "6839523" + }, + "2018-07-18": { + "1. open": "63.0500", + "2. high": "63.1800", + "3. low": "61.5400", + "4. close": "61.5900", + "5. volume": "5196379" + }, + "2018-07-17": { + "1. open": "62.6400", + "2. high": "63.3800", + "3. low": "62.5500", + "4. close": "63.0500", + "5. volume": "5032274" + }, + "2018-07-16": { + "1. open": "63.8900", + "2. high": "63.9900", + "3. low": "62.5900", + "4. close": "62.6400", + "5. volume": "4164898" + }, + "2018-07-13": { + "1. open": "63.6400", + "2. high": "64.5900", + "3. low": "63.5000", + "4. close": "63.8500", + "5. volume": "3997874" + }, + "2018-07-12": { + "1. open": "63.9300", + "2. high": "64.0500", + "3. low": "63.2900", + "4. close": "63.6400", + "5. volume": "2659873" + }, + "2018-07-11": { + "1. open": "63.9100", + "2. high": "64.2800", + "3. low": "63.5100", + "4. close": "63.7400", + "5. volume": "2520903" + }, + "2018-07-10": { + "1. open": "64.3400", + "2. high": "64.3400", + "3. low": "63.3300", + "4. close": "64.0000", + "5. volume": "3112931" + }, + "2018-07-09": { + "1. open": "64.6500", + "2. high": "64.7500", + "3. low": "63.6200", + "4. close": "63.9700", + "5. volume": "3079892" + }, + "2018-07-06": { + "1. open": "64.0000", + "2. high": "64.6200", + "3. low": "63.6700", + "4. close": "64.4300", + "5. volume": "3329977" + }, + "2018-07-05": { + "1. open": "63.2800", + "2. high": "64.0000", + "3. low": "62.6400", + "4. close": "63.9500", + "5. volume": "2834472" + }, + "2018-07-03": { + "1. open": "62.3300", + "2. high": "63.1300", + "3. low": "62.3300", + "4. close": "62.6400", + "5. volume": "1673997" + }, + "2018-07-02": { + "1. open": "62.5000", + "2. high": "62.5900", + "3. low": "61.5200", + "4. close": "62.0900", + "5. volume": "3666571" + }, + "2018-06-29": { + "1. open": "62.9100", + "2. high": "63.2300", + "3. low": "62.1300", + "4. close": "62.8200", + "5. volume": "3812514" + }, + "2018-06-28": { + "1. open": "62.8400", + "2. high": "63.3200", + "3. low": "62.5050", + "4. close": "62.6500", + "5. volume": "3688044" + }, + "2018-06-27": { + "1. open": "62.9900", + "2. high": "63.8150", + "3. low": "62.5100", + "4. close": "62.6900", + "5. volume": "3250094" + }, + "2018-06-26": { + "1. open": "63.5800", + "2. high": "63.6100", + "3. low": "62.3500", + "4. close": "63.2100", + "5. volume": "4190412" + }, + "2018-06-25": { + "1. open": "62.8500", + "2. high": "64.5400", + "3. low": "62.8200", + "4. close": "63.3200", + "5. volume": "4976504" + }, + "2018-06-22": { + "1. open": "62.8100", + "2. high": "63.4500", + "3. low": "62.6600", + "4. close": "63.2100", + "5. volume": "4247154" + }, + "2018-06-21": { + "1. open": "63.0500", + "2. high": "63.2000", + "3. low": "62.2500", + "4. close": "62.5700", + "5. volume": "4955968" + }, + "2018-06-20": { + "1. open": "62.2700", + "2. high": "63.3400", + "3. low": "62.0000", + "4. close": "63.0400", + "5. volume": "6027638" + }, + "2018-06-19": { + "1. open": "60.5900", + "2. high": "62.2700", + "3. low": "60.5000", + "4. close": "62.1400", + "5. volume": "5974347" + }, + "2018-06-18": { + "1. open": "61.4300", + "2. high": "62.6500", + "3. low": "60.4700", + "4. close": "60.8700", + "5. volume": "4491278" + }, + "2018-06-15": { + "1. open": "60.8100", + "2. high": "61.6400", + "3. low": "60.3900", + "4. close": "61.6100", + "5. volume": "7616366" + }, + "2018-06-14": { + "1. open": "60.3900", + "2. high": "61.0100", + "3. low": "59.9400", + "4. close": "60.6700", + "5. volume": "3572735" + }, + "2018-06-13": { + "1. open": "60.3600", + "2. high": "60.6800", + "3. low": "59.6500", + "4. close": "60.1000", + "5. volume": "3477913" + }, + "2018-06-12": { + "1. open": "60.2300", + "2. high": "60.6500", + "3. low": "59.2900", + "4. close": "60.1200", + "5. volume": "4309335" + }, + "2018-06-11": { + "1. open": "58.6000", + "2. high": "60.1400", + "3. low": "58.5800", + "4. close": "59.8800", + "5. volume": "5252022" + }, + "2018-06-08": { + "1. open": "57.7900", + "2. high": "58.5900", + "3. low": "57.6700", + "4. close": "58.4700", + "5. volume": "4266701" + }, + "2018-06-07": { + "1. open": "57.5100", + "2. high": "58.1600", + "3. low": "57.0700", + "4. close": "57.6700", + "5. volume": "4501767" + }, + "2018-06-06": { + "1. open": "58.0900", + "2. high": "58.0900", + "3. low": "57.0100", + "4. close": "57.9200", + "5. volume": "4826824" + }, + "2018-06-05": { + "1. open": "58.7800", + "2. high": "58.7920", + "3. low": "57.6670", + "4. close": "57.9200", + "5. volume": "4920252" + }, + "2018-06-04": { + "1. open": "57.8500", + "2. high": "58.6600", + "3. low": "57.7500", + "4. close": "58.4200", + "5. volume": "3626342" + }, + "2018-06-01": { + "1. open": "57.6400", + "2. high": "58.1800", + "3. low": "57.2800", + "4. close": "57.6500", + "5. volume": "4745573" + }, + "2018-05-31": { + "1. open": "58.7900", + "2. high": "58.9400", + "3. low": "57.1500", + "4. close": "57.4800", + "5. volume": "6787367" + }, + "2018-05-30": { + "1. open": "57.6500", + "2. high": "59.0600", + "3. low": "57.4400", + "4. close": "58.8400", + "5. volume": "5587263" + }, + "2018-05-29": { + "1. open": "57.5700", + "2. high": "57.8600", + "3. low": "56.9400", + "4. close": "57.4000", + "5. volume": "4231433" + }, + "2018-05-25": { + "1. open": "57.1200", + "2. high": "58.1200", + "3. low": "57.1000", + "4. close": "57.7700", + "5. volume": "3296003" + }, + "2018-05-24": { + "1. open": "57.0000", + "2. high": "57.1600", + "3. low": "56.3800", + "4. close": "57.0600", + "5. volume": "2750630" + }, + "2018-05-23": { + "1. open": "56.3000", + "2. high": "57.0800", + "3. low": "56.3000", + "4. close": "56.9800", + "5. volume": "3134890" + }, + "2018-05-22": { + "1. open": "56.5800", + "2. high": "57.2560", + "3. low": "56.2100", + "4. close": "56.5800", + "5. volume": "4179549" + }, + "2018-05-21": { + "1. open": "57.0000", + "2. high": "57.3500", + "3. low": "56.2020", + "4. close": "56.4500", + "5. volume": "4588290" + }, + "2018-05-18": { + "1. open": "57.6100", + "2. high": "57.6600", + "3. low": "55.7150", + "4. close": "56.7900", + "5. volume": "9528961" + }, + "2018-05-17": { + "1. open": "58.7200", + "2. high": "58.8400", + "3. low": "57.7200", + "4. close": "58.0600", + "5. volume": "4694109" + }, + "2018-05-16": { + "1. open": "59.0600", + "2. high": "59.3200", + "3. low": "58.5300", + "4. close": "59.2900", + "5. volume": "4334020" + }, + "2018-05-15": { + "1. open": "59.1600", + "2. high": "59.4900", + "3. low": "58.6200", + "4. close": "59.0400", + "5. volume": "5662579" + }, + "2018-05-14": { + "1. open": "59.3700", + "2. high": "59.6000", + "3. low": "58.9200", + "4. close": "59.2800", + "5. volume": "4228669" + }, + "2018-05-11": { + "1. open": "58.9700", + "2. high": "59.8600", + "3. low": "58.9700", + "4. close": "59.2400", + "5. volume": "3980257" + }, + "2018-05-10": { + "1. open": "58.7500", + "2. high": "59.3500", + "3. low": "58.5500", + "4. close": "59.0400", + "5. volume": "3934204" + }, + "2018-05-09": { + "1. open": "58.9400", + "2. high": "59.3200", + "3. low": "58.0900", + "4. close": "58.4800", + "5. volume": "5002321" + }, + "2018-05-08": { + "1. open": "58.6900", + "2. high": "59.1300", + "3. low": "57.6200", + "4. close": "58.7600", + "5. volume": "7163199" + }, + "2018-05-07": { + "1. open": "58.5000", + "2. high": "59.2450", + "3. low": "58.1900", + "4. close": "58.8300", + "5. volume": "7337413" + }, + "2018-05-04": { + "1. open": "55.0000", + "2. high": "58.4500", + "3. low": "54.6900", + "4. close": "58.0100", + "5. volume": "9221324" + }, + "2018-05-03": { + "1. open": "56.2700", + "2. high": "56.4000", + "3. low": "54.9400", + "4. close": "54.9500", + "5. volume": "10380801" + }, + "2018-05-02": { + "1. open": "55.8800", + "2. high": "55.9500", + "3. low": "54.1100", + "4. close": "54.2000", + "5. volume": "9045083" + }, + "2018-05-01": { + "1. open": "56.3200", + "2. high": "56.4400", + "3. low": "55.3000", + "4. close": "55.7000", + "5. volume": "6350226" + }, + "2018-04-30": { + "1. open": "57.9000", + "2. high": "58.1600", + "3. low": "56.3600", + "4. close": "56.3800", + "5. volume": "6761579" + }, + "2018-04-27": { + "1. open": "57.4300", + "2. high": "58.2600", + "3. low": "57.3600", + "4. close": "57.6600", + "5. volume": "4096136" + }, + "2018-04-26": { + "1. open": "57.0300", + "2. high": "57.4660", + "3. low": "56.5100", + "4. close": "57.3300", + "5. volume": "5147357" + }, + "2018-04-25": { + "1. open": "56.5200", + "2. high": "57.4000", + "3. low": "56.2900", + "4. close": "56.8500", + "5. volume": "6766568" + }, + "2018-04-24": { + "1. open": "57.9500", + "2. high": "58.0000", + "3. low": "56.1100", + "4. close": "56.5300", + "5. volume": "8266824" + }, + "2018-04-23": { + "1. open": "58.0000", + "2. high": "58.1900", + "3. low": "57.4100", + "4. close": "57.6800", + "5. volume": "7905132" + }, + "2018-04-20": { + "1. open": "59.8500", + "2. high": "60.1580", + "3. low": "57.5500", + "4. close": "58.2200", + "5. volume": "9765756" + }, + "2018-04-19": { + "1. open": "60.7500", + "2. high": "60.8900", + "3. low": "59.6300", + "4. close": "59.7300", + "5. volume": "7461758" + }, + "2018-04-18": { + "1. open": "61.6600", + "2. high": "61.8000", + "3. low": "60.3500", + "4. close": "60.7900", + "5. volume": "5525760" + }, + "2018-04-17": { + "1. open": "61.6900", + "2. high": "61.8100", + "3. low": "61.0900", + "4. close": "61.6900", + "5. volume": "4444054" + }, + "2018-04-16": { + "1. open": "60.0200", + "2. high": "61.3100", + "3. low": "59.9200", + "4. close": "61.1900", + "5. volume": "5445991" + }, + "2018-04-13": { + "1. open": "61.0700", + "2. high": "61.1300", + "3. low": "60.4900", + "4. close": "60.9200", + "5. volume": "3746048" + }, + "2018-04-12": { + "1. open": "61.5300", + "2. high": "61.7050", + "3. low": "60.7800", + "4. close": "60.9400", + "5. volume": "5145771" + }, + "2018-04-11": { + "1. open": "60.8500", + "2. high": "61.8300", + "3. low": "60.7800", + "4. close": "61.5400", + "5. volume": "3852552" + }, + "2018-04-10": { + "1. open": "61.6500", + "2. high": "61.8200", + "3. low": "60.6200", + "4. close": "61.2500", + "5. volume": "4698408" + }, + "2018-04-09": { + "1. open": "60.8900", + "2. high": "61.4000", + "3. low": "60.3400", + "4. close": "60.6500", + "5. volume": "4669254" + }, + "2018-04-06": { + "1. open": "61.0900", + "2. high": "61.9800", + "3. low": "60.1600", + "4. close": "60.5400", + "5. volume": "3931975" + }, + "2018-04-05": { + "1. open": "61.7000", + "2. high": "61.9000", + "3. low": "60.9500", + "4. close": "61.3100", + "5. volume": "4272661" + }, + "2018-04-04": { + "1. open": "59.7900", + "2. high": "61.8230", + "3. low": "59.7260", + "4. close": "61.3800", + "5. volume": "4764448" + }, + "2018-04-03": { + "1. open": "60.6200", + "2. high": "60.6600", + "3. low": "59.4800", + "4. close": "60.2400", + "5. volume": "6325261" + }, + "2018-04-02": { + "1. open": "61.9400", + "2. high": "62.0000", + "3. low": "59.7900", + "4. close": "60.0600", + "5. volume": "5294234" + }, + "2018-03-29": { + "1. open": "61.7900", + "2. high": "62.6200", + "3. low": "61.6850", + "4. close": "62.2900", + "5. volume": "5001881" + }, + "2018-03-28": { + "1. open": "60.8400", + "2. high": "61.9600", + "3. low": "60.7510", + "4. close": "61.3700", + "5. volume": "4778242" + }, + "2018-03-27": { + "1. open": "61.7400", + "2. high": "61.9800", + "3. low": "60.3900", + "4. close": "60.7000", + "5. volume": "5074952" + }, + "2018-03-26": { + "1. open": "60.8800", + "2. high": "61.7300", + "3. low": "60.5300", + "4. close": "61.6500", + "5. volume": "5156049" + }, + "2018-03-23": { + "1. open": "60.7300", + "2. high": "61.6570", + "3. low": "59.9500", + "4. close": "60.0300", + "5. volume": "6123183" + }, + "2018-03-22": { + "1. open": "61.7300", + "2. high": "61.9600", + "3. low": "60.4900", + "4. close": "60.5300", + "5. volume": "8030598" + }, + "2018-03-21": { + "1. open": "62.5300", + "2. high": "62.7600", + "3. low": "61.7500", + "4. close": "61.9900", + "5. volume": "6941225" + }, + "2018-03-20": { + "1. open": "64.0300", + "2. high": "64.2100", + "3. low": "62.8200", + "4. close": "63.1800", + "5. volume": "7368488" + }, + "2018-03-19": { + "1. open": "65.1800", + "2. high": "65.3600", + "3. low": "63.5800", + "4. close": "63.9500", + "5. volume": "6818483" + }, + "2018-03-16": { + "1. open": "65.4500", + "2. high": "65.8400", + "3. low": "64.9400", + "4. close": "65.3600", + "5. volume": "7004447" + }, + "2018-03-15": { + "1. open": "66.4000", + "2. high": "66.6700", + "3. low": "65.1150", + "4. close": "65.4600", + "5. volume": "4857811" + }, + "2018-03-14": { + "1. open": "67.6100", + "2. high": "67.9100", + "3. low": "66.2200", + "4. close": "66.5800", + "5. volume": "3878512" + }, + "2018-03-13": { + "1. open": "67.8400", + "2. high": "67.9500", + "3. low": "67.1600", + "4. close": "67.3700", + "5. volume": "3247660" + }, + "2018-03-12": { + "1. open": "67.2600", + "2. high": "67.8900", + "3. low": "67.1000", + "4. close": "67.7000", + "5. volume": "2635624" + }, + "2018-03-09": { + "1. open": "67.2000", + "2. high": "67.6000", + "3. low": "66.5300", + "4. close": "67.2300", + "5. volume": "4887604" + }, + "2018-03-08": { + "1. open": "67.1700", + "2. high": "67.3600", + "3. low": "66.4650", + "4. close": "66.9900", + "5. volume": "3433052" + }, + "2018-03-07": { + "1. open": "67.3500", + "2. high": "67.5900", + "3. low": "66.7300", + "4. close": "67.4600", + "5. volume": "3316451" + }, + "2018-03-06": { + "1. open": "67.7000", + "2. high": "67.8700", + "3. low": "67.2300", + "4. close": "67.7700", + "5. volume": "3539445" + }, + "2018-03-05": { + "1. open": "66.7200", + "2. high": "67.7300", + "3. low": "66.7200", + "4. close": "67.4300", + "5. volume": "3910845" + }, + "2018-03-02": { + "1. open": "67.0200", + "2. high": "67.6100", + "3. low": "66.5200", + "4. close": "67.1700", + "5. volume": "4820795" + }, + "2018-03-01": { + "1. open": "67.1400", + "2. high": "67.9890", + "3. low": "66.3600", + "4. close": "66.8900", + "5. volume": "5209561" + }, + "2018-02-28": { + "1. open": "68.2700", + "2. high": "68.5900", + "3. low": "67.0300", + "4. close": "67.0500", + "5. volume": "6121125" + }, + "2018-02-27": { + "1. open": "69.6100", + "2. high": "70.0150", + "3. low": "67.8600", + "4. close": "67.8700", + "5. volume": "5361340" + }, + "2018-02-26": { + "1. open": "69.6000", + "2. high": "70.0000", + "3. low": "68.5600", + "4. close": "69.7400", + "5. volume": "7463338" + }, + "2018-02-23": { + "1. open": "67.9600", + "2. high": "69.1100", + "3. low": "67.3500", + "4. close": "69.0200", + "5. volume": "5442319" + }, + "2018-02-22": { + "1. open": "67.3800", + "2. high": "68.2490", + "3. low": "67.0500", + "4. close": "67.6400", + "5. volume": "5956791" + }, + "2018-02-21": { + "1. open": "68.9200", + "2. high": "68.9300", + "3. low": "67.4400", + "4. close": "67.4700", + "5. volume": "6533929" + }, + "2018-02-20": { + "1. open": "70.7800", + "2. high": "70.8000", + "3. low": "68.0200", + "4. close": "68.6900", + "5. volume": "8270052" + }, + "2018-02-16": { + "1. open": "69.9400", + "2. high": "71.2500", + "3. low": "67.6500", + "4. close": "70.8000", + "5. volume": "14643115" + }, + "2018-02-15": { + "1. open": "72.1900", + "2. high": "72.7800", + "3. low": "70.6500", + "4. close": "72.7100", + "5. volume": "7347549" + }, + "2018-02-14": { + "1. open": "71.3400", + "2. high": "72.0400", + "3. low": "70.7000", + "4. close": "71.9200", + "5. volume": "5379896" + }, + "2018-02-13": { + "1. open": "71.5200", + "2. high": "71.9900", + "3. low": "70.6800", + "4. close": "71.7100", + "5. volume": "3998489" + }, + "2018-02-12": { + "1. open": "71.5200", + "2. high": "72.6300", + "3. low": "71.4500", + "4. close": "71.8100", + "5. volume": "4341375" + }, + "2018-02-09": { + "1. open": "72.0000", + "2. high": "72.6600", + "3. low": "70.2450", + "4. close": "71.3800", + "5. volume": "5989196" + }, + "2018-02-08": { + "1. open": "73.6000", + "2. high": "74.0400", + "3. low": "71.2500", + "4. close": "71.5800", + "5. volume": "7056679" + }, + "2018-02-07": { + "1. open": "73.8400", + "2. high": "74.7100", + "3. low": "73.5200", + "4. close": "73.5500", + "5. volume": "6702526" + }, + "2018-02-06": { + "1. open": "73.8400", + "2. high": "74.3200", + "3. low": "72.0500", + "4. close": "74.3100", + "5. volume": "7331622" + }, + "2018-02-05": { + "1. open": "77.2900", + "2. high": "77.9390", + "3. low": "74.1750", + "4. close": "74.2600", + "5. volume": "4416634" + }, + "2018-02-02": { + "1. open": "78.1200", + "2. high": "78.3400", + "3. low": "76.6500", + "4. close": "77.1900", + "5. volume": "5165439" + }, + "2018-02-01": { + "1. open": "78.1200", + "2. high": "78.9500", + "3. low": "77.6000", + "4. close": "78.5700", + "5. volume": "3089957" + }, + "2018-01-31": { + "1. open": "78.6200", + "2. high": "78.8800", + "3. low": "77.8500", + "4. close": "78.3900", + "5. volume": "4683847" + }, + "2018-01-30": { + "1. open": "78.6400", + "2. high": "79.6600", + "3. low": "78.4300", + "4. close": "78.5000", + "5. volume": "3280443" + }, + "2018-01-29": { + "1. open": "79.1700", + "2. high": "79.8800", + "3. low": "78.3900", + "4. close": "78.4200", + "5. volume": "3198449" + }, + "2018-01-26": { + "1. open": "79.9000", + "2. high": "80.0000", + "3. low": "78.4000", + "4. close": "79.3900", + "5. volume": "4652916" + }, + "2018-01-25": { + "1. open": "80.0000", + "2. high": "80.4450", + "3. low": "79.3820", + "4. close": "79.6700", + "5. volume": "2543321" + }, + "2018-01-24": { + "1. open": "80.5000", + "2. high": "80.5900", + "3. low": "79.7100", + "4. close": "79.8600", + "5. volume": "3067388" + }, + "2018-01-23": { + "1. open": "79.7600", + "2. high": "80.5300", + "3. low": "79.5600", + "4. close": "80.2700", + "5. volume": "2632162" + }, + "2018-01-22": { + "1. open": "79.8200", + "2. high": "80.4500", + "3. low": "79.7600", + "4. close": "80.1700", + "5. volume": "3870050" + }, + "2018-01-19": { + "1. open": "79.5300", + "2. high": "79.9600", + "3. low": "79.1000", + "4. close": "79.6600", + "5. volume": "3693848" + }, + "2018-01-18": { + "1. open": "80.1600", + "2. high": "80.6000", + "3. low": "79.0200", + "4. close": "79.2700", + "5. volume": "3325289" + }, + "2018-01-17": { + "1. open": "79.1100", + "2. high": "80.6700", + "3. low": "78.7900", + "4. close": "80.0700", + "5. volume": "6403742" + }, + "2018-01-16": { + "1. open": "77.9700", + "2. high": "78.9200", + "3. low": "77.5600", + "4. close": "78.6400", + "5. volume": "5255188" + }, + "2018-01-12": { + "1. open": "77.3500", + "2. high": "77.5700", + "3. low": "76.6000", + "4. close": "77.3500", + "5. volume": "4195991" + }, + "2018-01-11": { + "1. open": "78.0200", + "2. high": "78.2000", + "3. low": "77.0200", + "4. close": "77.1300", + "5. volume": "3427499" + }, + "2018-01-10": { + "1. open": "78.6500", + "2. high": "78.6500", + "3. low": "77.4000", + "4. close": "77.8900", + "5. volume": "3641006" + }, + "2018-01-09": { + "1. open": "78.5400", + "2. high": "78.7200", + "3. low": "78.0500", + "4. close": "78.6200", + "5. volume": "3422597" + }, + "2018-01-08": { + "1. open": "77.8200", + "2. high": "78.5800", + "3. low": "77.8200", + "4. close": "78.4800", + "5. volume": "3123885" + }, + "2018-01-05": { + "1. open": "78.0400", + "2. high": "78.3300", + "3. low": "77.2300", + "4. close": "77.8400", + "5. volume": "4080990" + }, + "2018-01-04": { + "1. open": "77.2300", + "2. high": "78.2200", + "3. low": "77.0600", + "4. close": "77.9100", + "5. volume": "3569053" + }, + "2018-01-03": { + "1. open": "77.3300", + "2. high": "77.5900", + "3. low": "76.9000", + "4. close": "77.0100", + "5. volume": "3335092" + }, + "2018-01-02": { + "1. open": "78.2200", + "2. high": "78.3100", + "3. low": "76.8800", + "4. close": "77.0200", + "5. volume": "3977956" + }, + "2017-12-29": { + "1. open": "77.7000", + "2. high": "78.6800", + "3. low": "77.6900", + "4. close": "77.7600", + "5. volume": "2381845" + }, + "2017-12-28": { + "1. open": "78.2200", + "2. high": "78.2900", + "3. low": "77.7200", + "4. close": "77.9200", + "5. volume": "1824653" + }, + "2017-12-27": { + "1. open": "78.2400", + "2. high": "78.6000", + "3. low": "77.9500", + "4. close": "77.9800", + "5. volume": "1721021" + }, + "2017-12-26": { + "1. open": "78.1200", + "2. high": "78.4700", + "3. low": "78.0000", + "4. close": "78.1100", + "5. volume": "2524144" + }, + "2017-12-22": { + "1. open": "78.1400", + "2. high": "78.6000", + "3. low": "77.8800", + "4. close": "78.2400", + "5. volume": "3081942" + }, + "2017-12-21": { + "1. open": "77.8400", + "2. high": "78.1700", + "3. low": "77.0700", + "4. close": "77.8800", + "5. volume": "4313946" + }, + "2017-12-20": { + "1. open": "78.8100", + "2. high": "78.8900", + "3. low": "77.3200", + "4. close": "77.3800", + "5. volume": "3683971" + }, + "2017-12-19": { + "1. open": "79.5200", + "2. high": "79.8200", + "3. low": "78.3900", + "4. close": "78.5200", + "5. volume": "2872284" + }, + "2017-12-18": { + "1. open": "79.9800", + "2. high": "80.3600", + "3. low": "79.2900", + "4. close": "79.3700", + "5. volume": "2630886" + }, + "2017-12-15": { + "1. open": "79.8000", + "2. high": "79.8300", + "3. low": "79.0100", + "4. close": "79.5400", + "5. volume": "6197047" + }, + "2017-12-14": { + "1. open": "79.2800", + "2. high": "79.7000", + "3. low": "78.8700", + "4. close": "78.9800", + "5. volume": "3291294" + }, + "2017-12-13": { + "1. open": "79.2500", + "2. high": "79.6000", + "3. low": "78.7700", + "4. close": "79.2800", + "5. volume": "2938776" + }, + "2017-12-12": { + "1. open": "78.3300", + "2. high": "79.0900", + "3. low": "78.1200", + "4. close": "78.9500", + "5. volume": "3088605" + }, + "2017-12-11": { + "1. open": "78.1800", + "2. high": "78.3900", + "3. low": "77.1900", + "4. close": "78.3700", + "5. volume": "3810083" + }, + "2017-12-08": { + "1. open": "79.6000", + "2. high": "79.7060", + "3. low": "77.9350", + "4. close": "78.4800", + "5. volume": "5263395" + }, + "2017-12-07": { + "1. open": "80.1700", + "2. high": "80.5000", + "3. low": "79.3100", + "4. close": "79.3600", + "5. volume": "2388447" + }, + "2017-12-06": { + "1. open": "80.7500", + "2. high": "81.1400", + "3. low": "80.2400", + "4. close": "80.4900", + "5. volume": "2559574" + }, + "2017-12-05": { + "1. open": "82.0500", + "2. high": "82.4800", + "3. low": "80.5100", + "4. close": "80.6400", + "5. volume": "3161201" + }, + "2017-12-04": { + "1. open": "81.3200", + "2. high": "82.2900", + "3. low": "81.1650", + "4. close": "81.9200", + "5. volume": "2825626" + }, + "2017-12-01": { + "1. open": "80.9500", + "2. high": "81.6000", + "3. low": "80.2900", + "4. close": "81.2100", + "5. volume": "3354028" + }, + "2017-11-30": { + "1. open": "81.4400", + "2. high": "82.1800", + "3. low": "80.5000", + "4. close": "81.3700", + "5. volume": "4404524" + }, + "2017-11-29": { + "1. open": "78.9500", + "2. high": "81.5600", + "3. low": "78.8300", + "4. close": "81.0900", + "5. volume": "4044759" + }, + "2017-11-28": { + "1. open": "79.7000", + "2. high": "79.8600", + "3. low": "78.7150", + "4. close": "78.9800", + "5. volume": "3090835" + }, + "2017-11-27": { + "1. open": "79.7600", + "2. high": "80.0400", + "3. low": "79.4500", + "4. close": "79.6100", + "5. volume": "4535752" + }, + "2017-11-24": { + "1. open": "80.2500", + "2. high": "80.3500", + "3. low": "79.5400", + "4. close": "79.7600", + "5. volume": "1144834" + }, + "2017-11-22": { + "1. open": "80.0400", + "2. high": "80.2000", + "3. low": "79.5900", + "4. close": "79.8200", + "5. volume": "2913964" + }, + "2017-11-21": { + "1. open": "80.1200", + "2. high": "80.2900", + "3. low": "79.7600", + "4. close": "80.0100", + "5. volume": "2426553" + }, + "2017-11-20": { + "1. open": "79.7000", + "2. high": "80.9600", + "3. low": "79.6300", + "4. close": "79.9300", + "5. volume": "3736690" + }, + "2017-11-17": { + "1. open": "79.6300", + "2. high": "80.0700", + "3. low": "79.2750", + "4. close": "79.6300", + "5. volume": "4255187" + }, + "2017-11-16": { + "1. open": "78.7200", + "2. high": "80.1600", + "3. low": "78.5101", + "4. close": "79.6800", + "5. volume": "3028937" + }, + "2017-11-15": { + "1. open": "79.4900", + "2. high": "79.8900", + "3. low": "78.5700", + "4. close": "78.7800", + "5. volume": "3243074" + }, + "2017-11-14": { + "1. open": "79.5400", + "2. high": "79.8800", + "3. low": "79.0300", + "4. close": "79.3800", + "5. volume": "2786616" + }, + "2017-11-13": { + "1. open": "79.6600", + "2. high": "80.3700", + "3. low": "79.6000", + "4. close": "79.8500", + "5. volume": "3174875" + }, + "2017-11-10": { + "1. open": "78.9700", + "2. high": "79.8800", + "3. low": "78.9700", + "4. close": "79.7200", + "5. volume": "3367320" + }, + "2017-11-09": { + "1. open": "79.2600", + "2. high": "79.9399", + "3. low": "79.0200", + "4. close": "79.4100", + "5. volume": "3249835" + }, + "2017-11-08": { + "1. open": "78.6400", + "2. high": "80.0900", + "3. low": "78.2200", + "4. close": "79.5800", + "5. volume": "4012368" + }, + "2017-11-07": { + "1. open": "76.9300", + "2. high": "78.6400", + "3. low": "76.4900", + "4. close": "78.1800", + "5. volume": "3347109" + }, + "2017-11-06": { + "1. open": "78.0900", + "2. high": "78.2200", + "3. low": "76.5100", + "4. close": "77.0000", + "5. volume": "4667796" + }, + "2017-11-03": { + "1. open": "77.8700", + "2. high": "78.1900", + "3. low": "77.5700", + "4. close": "78.0000", + "5. volume": "4041871" + }, + "2017-11-02": { + "1. open": "76.8400", + "2. high": "78.1900", + "3. low": "75.5100", + "4. close": "78.0300", + "5. volume": "6519248" + }, + "2017-11-01": { + "1. open": "77.7100", + "2. high": "77.8600", + "3. low": "77.0800", + "4. close": "77.7000", + "5. volume": "4021840" + }, + "2017-10-31": { + "1. open": "76.1800", + "2. high": "77.4000", + "3. low": "76.0200", + "4. close": "77.3300", + "5. volume": "4802742" + }, + "2017-10-30": { + "1. open": "77.2000", + "2. high": "77.2200", + "3. low": "75.2100", + "4. close": "75.2700", + "5. volume": "5060565" + }, + "2017-10-27": { + "1. open": "76.8200", + "2. high": "77.4700", + "3. low": "76.2350", + "4. close": "77.3000", + "5. volume": "3736598" + }, + "2017-10-26": { + "1. open": "77.5900", + "2. high": "77.9400", + "3. low": "77.1500", + "4. close": "77.3000", + "5. volume": "2783198" + }, + "2017-10-25": { + "1. open": "76.7300", + "2. high": "77.4200", + "3. low": "76.2300", + "4. close": "77.3300", + "5. volume": "3841665" + }, + "2017-10-24": { + "1. open": "77.1200", + "2. high": "77.4200", + "3. low": "76.9300", + "4. close": "77.2200", + "5. volume": "2883929" + }, + "2017-10-23": { + "1. open": "76.8800", + "2. high": "77.1000", + "3. low": "76.4500", + "4. close": "77.0600", + "5. volume": "3981750" + }, + "2017-10-20": { + "1. open": "76.7700", + "2. high": "77.1000", + "3. low": "76.1200", + "4. close": "76.7100", + "5. volume": "4721242" + }, + "2017-10-19": { + "1. open": "77.0000", + "2. high": "77.0880", + "3. low": "76.3100", + "4. close": "76.4700", + "5. volume": "3847620" + }, + "2017-10-18": { + "1. open": "77.4100", + "2. high": "77.4620", + "3. low": "76.6700", + "4. close": "77.1000", + "5. volume": "3269193" + }, + "2017-10-17": { + "1. open": "77.7300", + "2. high": "78.0100", + "3. low": "77.3400", + "4. close": "77.5400", + "5. volume": "4357336" + }, + "2017-10-16": { + "1. open": "77.7900", + "2. high": "78.0950", + "3. low": "77.4800", + "4. close": "77.6500", + "5. volume": "3419175" + }, + "2017-10-13": { + "1. open": "78.5500", + "2. high": "78.6000", + "3. low": "77.6600", + "4. close": "77.7400", + "5. volume": "3706973" + }, + "2017-10-12": { + "1. open": "78.3500", + "2. high": "78.6478", + "3. low": "78.0400", + "4. close": "78.1500", + "5. volume": "2469427" + }, + "2017-10-11": { + "1. open": "78.0600", + "2. high": "78.6600", + "3. low": "77.9200", + "4. close": "78.1900", + "5. volume": "2306849" + }, + "2017-10-10": { + "1. open": "77.7500", + "2. high": "78.2500", + "3. low": "77.6600", + "4. close": "78.1400", + "5. volume": "2836741" + }, + "2017-10-09": { + "1. open": "78.2900", + "2. high": "78.6200", + "3. low": "77.1950", + "4. close": "77.3300", + "5. volume": "2667994" + }, + "2017-10-06": { + "1. open": "78.8400", + "2. high": "78.9400", + "3. low": "77.9850", + "4. close": "78.1800", + "5. volume": "2340636" + }, + "2017-10-05": { + "1. open": "77.9500", + "2. high": "78.4850", + "3. low": "77.7000", + "4. close": "78.2500", + "5. volume": "2823248" + }, + "2017-10-04": { + "1. open": "77.2300", + "2. high": "78.1500", + "3. low": "76.7600", + "4. close": "77.7700", + "5. volume": "3679898" + }, + "2017-10-03": { + "1. open": "77.9500", + "2. high": "78.1400", + "3. low": "77.2900", + "4. close": "77.8200", + "5. volume": "2365539" + }, + "2017-10-02": { + "1. open": "77.5500", + "2. high": "78.2700", + "3. low": "76.8900", + "4. close": "77.8500", + "5. volume": "3605035" + }, + "2017-09-29": { + "1. open": "78.0300", + "2. high": "78.2690", + "3. low": "77.4400", + "4. close": "77.5500", + "5. volume": "3649925" + }, + "2017-09-28": { + "1. open": "78.2800", + "2. high": "78.7500", + "3. low": "77.7300", + "4. close": "77.9700", + "5. volume": "2718002" + }, + "2017-09-27": { + "1. open": "78.6400", + "2. high": "78.8000", + "3. low": "77.8000", + "4. close": "78.2300", + "5. volume": "3060557" + }, + "2017-09-26": { + "1. open": "78.6000", + "2. high": "78.9100", + "3. low": "78.0300", + "4. close": "78.5900", + "5. volume": "3123062" + }, + "2017-09-25": { + "1. open": "77.6000", + "2. high": "78.4500", + "3. low": "77.4700", + "4. close": "78.4200", + "5. volume": "4303089" + }, + "2017-09-22": { + "1. open": "79.0100", + "2. high": "79.2400", + "3. low": "77.4000", + "4. close": "77.5200", + "5. volume": "4721776" + }, + "2017-09-21": { + "1. open": "79.9900", + "2. high": "80.4600", + "3. low": "78.9400", + "4. close": "79.0100", + "5. volume": "2959473" + }, + "2017-09-20": { + "1. open": "80.4900", + "2. high": "80.5600", + "3. low": "79.1300", + "4. close": "79.8700", + "5. volume": "6105726" + }, + "2017-09-19": { + "1. open": "81.3000", + "2. high": "81.4200", + "3. low": "80.6000", + "4. close": "80.8300", + "5. volume": "2315441" + }, + "2017-09-18": { + "1. open": "81.2400", + "2. high": "81.6100", + "3. low": "81.0400", + "4. close": "81.4000", + "5. volume": "2704727" + }, + "2017-09-15": { + "1. open": "81.3300", + "2. high": "81.8800", + "3. low": "80.5200", + "4. close": "81.4300", + "5. volume": "5884678" + }, + "2017-09-14": { + "1. open": "81.9800", + "2. high": "82.0000", + "3. low": "81.0000", + "4. close": "81.2800", + "5. volume": "2875239" + }, + "2017-09-13": { + "1. open": "82.2600", + "2. high": "82.3500", + "3. low": "81.6700", + "4. close": "81.9100", + "5. volume": "2821652" + }, + "2017-09-12": { + "1. open": "82.8200", + "2. high": "82.9800", + "3. low": "82.0600", + "4. close": "82.1800", + "5. volume": "2228242" + }, + "2017-09-11": { + "1. open": "82.1000", + "2. high": "82.5600", + "3. low": "81.9600", + "4. close": "82.5500", + "5. volume": "2846495" + }, + "2017-09-08": { + "1. open": "81.4500", + "2. high": "82.0200", + "3. low": "80.6600", + "4. close": "81.7200", + "5. volume": "3539809" + }, + "2017-09-07": { + "1. open": "81.4500", + "2. high": "81.7200", + "3. low": "80.8300", + "4. close": "81.4600", + "5. volume": "3203174" + }, + "2017-09-06": { + "1. open": "81.2300", + "2. high": "81.4000", + "3. low": "80.8300", + "4. close": "81.3300", + "5. volume": "2357084" + }, + "2017-09-05": { + "1. open": "80.7200", + "2. high": "81.5000", + "3. low": "80.5500", + "4. close": "81.1500", + "5. volume": "3281065" + }, + "2017-09-01": { + "1. open": "80.7500", + "2. high": "81.1000", + "3. low": "80.1000", + "4. close": "80.8500", + "5. volume": "4890208" + }, + "2017-08-31": { + "1. open": "81.1000", + "2. high": "82.1000", + "3. low": "80.2900", + "4. close": "80.7500", + "5. volume": "5374072" + }, + "2017-08-30": { + "1. open": "81.5000", + "2. high": "82.1900", + "3. low": "81.2300", + "4. close": "81.9300", + "5. volume": "3285275" + }, + "2017-08-29": { + "1. open": "81.7800", + "2. high": "82.1100", + "3. low": "81.0875", + "4. close": "81.4400", + "5. volume": "3477830" + }, + "2017-08-28": { + "1. open": "82.7800", + "2. high": "83.0000", + "3. low": "81.6250", + "4. close": "82.1400", + "5. volume": "2625274" + }, + "2017-08-25": { + "1. open": "83.2800", + "2. high": "83.3200", + "3. low": "82.4500", + "4. close": "82.6000", + "5. volume": "3278067" + }, + "2017-08-24": { + "1. open": "84.5000", + "2. high": "84.5900", + "3. low": "82.6900", + "4. close": "82.8000", + "5. volume": "3283308" + }, + "2017-08-23": { + "1. open": "84.9500", + "2. high": "85.1600", + "3. low": "84.4800", + "4. close": "84.7500", + "5. volume": "1667866" + }, + "2017-08-22": { + "1. open": "84.7600", + "2. high": "85.1300", + "3. low": "84.6500", + "4. close": "85.0500", + "5. volume": "2014599" + }, + "2017-08-21": { + "1. open": "84.7300", + "2. high": "84.7300", + "3. low": "84.2500", + "4. close": "84.5500", + "5. volume": "1717620" + }, + "2017-08-18": { + "1. open": "84.9200", + "2. high": "85.2800", + "3. low": "84.1600", + "4. close": "84.4900", + "5. volume": "2733906" + }, + "2017-08-17": { + "1. open": "86.2700", + "2. high": "86.7600", + "3. low": "85.0800", + "4. close": "85.1100", + "5. volume": "2919534" + }, + "2017-08-16": { + "1. open": "86.4500", + "2. high": "86.6800", + "3. low": "86.2800", + "4. close": "86.5000", + "5. volume": "1884643" + }, + "2017-08-15": { + "1. open": "87.0500", + "2. high": "87.2000", + "3. low": "86.5015", + "4. close": "86.7400", + "5. volume": "1736544" + }, + "2017-08-14": { + "1. open": "86.7500", + "2. high": "87.2900", + "3. low": "86.5000", + "4. close": "87.0200", + "5. volume": "2446116" + }, + "2017-08-11": { + "1. open": "85.9000", + "2. high": "86.5700", + "3. low": "85.6400", + "4. close": "86.4700", + "5. volume": "2503394" + }, + "2017-08-10": { + "1. open": "85.9200", + "2. high": "86.4000", + "3. low": "85.5800", + "4. close": "85.8900", + "5. volume": "3005872" + }, + "2017-08-09": { + "1. open": "86.0000", + "2. high": "86.7400", + "3. low": "85.5100", + "4. close": "86.4600", + "5. volume": "2495813" + }, + "2017-08-08": { + "1. open": "86.6400", + "2. high": "86.9800", + "3. low": "86.0200", + "4. close": "86.1600", + "5. volume": "2668137" + }, + "2017-08-07": { + "1. open": "86.5400", + "2. high": "87.2300", + "3. low": "86.2600", + "4. close": "87.0200", + "5. volume": "3185892" + }, + "2017-08-04": { + "1. open": "87.5800", + "2. high": "87.5800", + "3. low": "85.9810", + "4. close": "86.6600", + "5. volume": "7918432" + }, + "2017-08-03": { + "1. open": "86.9000", + "2. high": "87.5990", + "3. low": "86.3300", + "4. close": "86.5100", + "5. volume": "3860639" + }, + "2017-08-02": { + "1. open": "86.2900", + "2. high": "87.1400", + "3. low": "85.4800", + "4. close": "86.8700", + "5. volume": "3728626" + }, + "2017-08-01": { + "1. open": "87.3800", + "2. high": "87.7700", + "3. low": "86.5500", + "4. close": "86.6700", + "5. volume": "3234283" + }, + "2017-07-31": { + "1. open": "87.7900", + "2. high": "87.9900", + "3. low": "86.9800", + "4. close": "87.4600", + "5. volume": "2386301" + }, + "2017-07-28": { + "1. open": "87.8000", + "2. high": "88.0700", + "3. low": "87.0700", + "4. close": "87.6400", + "5. volume": "1883804" + }, + "2017-07-27": { + "1. open": "87.5300", + "2. high": "88.2200", + "3. low": "87.3100", + "4. close": "88.1900", + "5. volume": "3003940" + }, + "2017-07-26": { + "1. open": "87.5000", + "2. high": "90.3800", + "3. low": "87.4101", + "4. close": "87.6600", + "5. volume": "2901050" + }, + "2017-07-25": { + "1. open": "86.2400", + "2. high": "87.6100", + "3. low": "86.1450", + "4. close": "87.4200", + "5. volume": "2739808" + }, + "2017-07-24": { + "1. open": "86.1200", + "2. high": "86.3100", + "3. low": "85.6001", + "4. close": "86.2200", + "5. volume": "1695767" + }, + "2017-07-21": { + "1. open": "85.6600", + "2. high": "86.1900", + "3. low": "85.4100", + "4. close": "86.1600", + "5. volume": "2693952" + }, + "2017-07-20": { + "1. open": "86.1000", + "2. high": "86.1000", + "3. low": "85.6650", + "4. close": "85.9000", + "5. volume": "2760517" + }, + "2017-07-19": { + "1. open": "85.6300", + "2. high": "85.8500", + "3. low": "85.2100", + "4. close": "85.6900", + "5. volume": "2159064" + }, + "2017-07-18": { + "1. open": "85.6900", + "2. high": "85.8500", + "3. low": "85.1732", + "4. close": "85.6000", + "5. volume": "1558256" + }, + "2017-07-17": { + "1. open": "85.6800", + "2. high": "85.7500", + "3. low": "85.0900", + "4. close": "85.6000", + "5. volume": "1821875" + }, + "2017-07-14": { + "1. open": "85.3100", + "2. high": "85.7000", + "3. low": "84.8300", + "4. close": "85.6500", + "5. volume": "2427648" + }, + "2017-07-13": { + "1. open": "84.7400", + "2. high": "85.0400", + "3. low": "84.3350", + "4. close": "84.8500", + "5. volume": "2595407" + }, + "2017-07-12": { + "1. open": "84.3300", + "2. high": "85.1800", + "3. low": "84.2900", + "4. close": "84.7000", + "5. volume": "3996093" + }, + "2017-07-11": { + "1. open": "82.2000", + "2. high": "83.9900", + "3. low": "82.2000", + "4. close": "83.7500", + "5. volume": "4926462" + }, + "2017-07-10": { + "1. open": "83.3900", + "2. high": "83.7300", + "3. low": "82.7600", + "4. close": "82.7700", + "5. volume": "2954775" + }, + "2017-07-07": { + "1. open": "82.5800", + "2. high": "83.9000", + "3. low": "82.2000", + "4. close": "83.0400", + "5. volume": "3367780" + }, + "2017-07-06": { + "1. open": "83.3000", + "2. high": "83.6100", + "3. low": "82.6200", + "4. close": "82.8200", + "5. volume": "3334196" + }, + "2017-07-05": { + "1. open": "84.4600", + "2. high": "84.7600", + "3. low": "83.6450", + "4. close": "83.7900", + "5. volume": "4351017" + }, + "2017-07-03": { + "1. open": "85.9600", + "2. high": "86.1000", + "3. low": "84.3900", + "4. close": "84.4700", + "5. volume": "2905466" + }, + "2017-06-30": { + "1. open": "87.2000", + "2. high": "87.2700", + "3. low": "85.5000", + "4. close": "85.6400", + "5. volume": "3072485" + }, + "2017-06-29": { + "1. open": "87.6900", + "2. high": "87.8125", + "3. low": "85.4500", + "4. close": "85.7600", + "5. volume": "5012442" + }, + "2017-06-28": { + "1. open": "88.1100", + "2. high": "88.4900", + "3. low": "87.2100", + "4. close": "87.8200", + "5. volume": "2929936" + }, + "2017-06-27": { + "1. open": "88.7600", + "2. high": "88.9500", + "3. low": "87.4800", + "4. close": "87.5100", + "5. volume": "2923059" + }, + "2017-06-26": { + "1. open": "89.5300", + "2. high": "89.7300", + "3. low": "88.8700", + "4. close": "88.9400", + "5. volume": "1694776" + }, + "2017-06-23": { + "1. open": "89.4000", + "2. high": "89.4000", + "3. low": "88.5700", + "4. close": "88.8500", + "5. volume": "3093654" + }, + "2017-06-22": { + "1. open": "89.4700", + "2. high": "89.7500", + "3. low": "88.8950", + "4. close": "89.1000", + "5. volume": "2600585" + }, + "2017-06-21": { + "1. open": "89.3100", + "2. high": "89.6975", + "3. low": "89.1100", + "4. close": "89.4000", + "5. volume": "2176485" + }, + "2017-06-20": { + "1. open": "89.6600", + "2. high": "89.7722", + "3. low": "89.1400", + "4. close": "89.2800", + "5. volume": "2618085" + }, + "2017-06-19": { + "1. open": "89.9600", + "2. high": "90.2400", + "3. low": "89.0200", + "4. close": "89.8500", + "5. volume": "3288327" + }, + "2017-06-16": { + "1. open": "90.8700", + "2. high": "91.2200", + "3. low": "88.9100", + "4. close": "89.4100", + "5. volume": "7186250" + }, + "2017-06-15": { + "1. open": "91.1600", + "2. high": "91.8400", + "3. low": "91.0100", + "4. close": "91.6500", + "5. volume": "2300694" + }, + "2017-06-14": { + "1. open": "92.1500", + "2. high": "92.4500", + "3. low": "90.9900", + "4. close": "91.4600", + "5. volume": "1689511" + }, + "2017-06-13": { + "1. open": "90.6800", + "2. high": "91.6600", + "3. low": "90.1700", + "4. close": "91.5900", + "5. volume": "1881928" + }, + "2017-06-12": { + "1. open": "90.6000", + "2. high": "92.4200", + "3. low": "90.4285", + "4. close": "91.2500", + "5. volume": "2697612" + }, + "2017-06-09": { + "1. open": "92.4800", + "2. high": "92.5400", + "3. low": "90.4600", + "4. close": "90.8300", + "5. volume": "2782351" + }, + "2017-06-08": { + "1. open": "93.4600", + "2. high": "93.6700", + "3. low": "92.4750", + "4. close": "92.5700", + "5. volume": "2397003" + }, + "2017-06-07": { + "1. open": "93.4500", + "2. high": "93.8800", + "3. low": "93.1400", + "4. close": "93.7700", + "5. volume": "1955191" + }, + "2017-06-06": { + "1. open": "93.4500", + "2. high": "93.8700", + "3. low": "93.0800", + "4. close": "93.2100", + "5. volume": "1745256" + }, + "2017-06-05": { + "1. open": "93.5800", + "2. high": "93.7000", + "3. low": "93.0500", + "4. close": "93.4400", + "5. volume": "1662394" + }, + "2017-06-02": { + "1. open": "92.9400", + "2. high": "93.5500", + "3. low": "92.3800", + "4. close": "93.5400", + "5. volume": "2499687" + }, + "2017-06-01": { + "1. open": "92.3500", + "2. high": "92.7400", + "3. low": "91.4200", + "4. close": "92.7300", + "5. volume": "2444573" + }, + "2017-05-31": { + "1. open": "92.6300", + "2. high": "92.9500", + "3. low": "91.9700", + "4. close": "92.2000", + "5. volume": "2147595" + }, + "2017-05-30": { + "1. open": "92.9400", + "2. high": "93.0000", + "3. low": "92.1875", + "4. close": "92.4600", + "5. volume": "1932823" + }, + "2017-05-26": { + "1. open": "92.9000", + "2. high": "93.0900", + "3. low": "92.5200", + "4. close": "92.9900", + "5. volume": "1290092" + }, + "2017-05-25": { + "1. open": "92.6900", + "2. high": "93.0100", + "3. low": "92.3800", + "4. close": "92.8100", + "5. volume": "1654448" + }, + "2017-05-24": { + "1. open": "92.0000", + "2. high": "92.6600", + "3. low": "91.7800", + "4. close": "92.5900", + "5. volume": "1794603" + }, + "2017-05-23": { + "1. open": "91.2100", + "2. high": "92.0000", + "3. low": "91.0100", + "4. close": "91.8700", + "5. volume": "1788675" + }, + "2017-05-22": { + "1. open": "90.1100", + "2. high": "91.3300", + "3. low": "90.0400", + "4. close": "91.1800", + "5. volume": "1812832" + }, + "2017-05-19": { + "1. open": "89.7500", + "2. high": "90.5500", + "3. low": "89.4000", + "4. close": "90.2800", + "5. volume": "2686466" + }, + "2017-05-18": { + "1. open": "89.6500", + "2. high": "90.7300", + "3. low": "88.9100", + "4. close": "90.1600", + "5. volume": "2783533" + }, + "2017-05-17": { + "1. open": "88.9100", + "2. high": "90.1401", + "3. low": "88.5100", + "4. close": "89.5100", + "5. volume": "3703678" + }, + "2017-05-16": { + "1. open": "89.2600", + "2. high": "89.8300", + "3. low": "88.8500", + "4. close": "89.1100", + "5. volume": "1698141" + }, + "2017-05-15": { + "1. open": "88.7600", + "2. high": "89.4700", + "3. low": "88.5600", + "4. close": "89.4500", + "5. volume": "1994069" + }, + "2017-05-12": { + "1. open": "89.3400", + "2. high": "89.4500", + "3. low": "88.6700", + "4. close": "88.9500", + "5. volume": "1806474" + }, + "2017-05-11": { + "1. open": "88.8000", + "2. high": "89.4600", + "3. low": "88.8000", + "4. close": "89.2800", + "5. volume": "1380383" + }, + "2017-05-10": { + "1. open": "89.1100", + "2. high": "89.4000", + "3. low": "88.9400", + "4. close": "89.3300", + "5. volume": "1641677" + }, + "2017-05-09": { + "1. open": "89.2300", + "2. high": "89.6507", + "3. low": "88.8700", + "4. close": "89.2000", + "5. volume": "2043658" + }, + "2017-05-08": { + "1. open": "89.5800", + "2. high": "89.7700", + "3. low": "89.0000", + "4. close": "89.4800", + "5. volume": "2304920" + }, + "2017-05-05": { + "1. open": "89.8600", + "2. high": "90.1000", + "3. low": "89.1800", + "4. close": "89.6300", + "5. volume": "2258953" + }, + "2017-05-04": { + "1. open": "88.0000", + "2. high": "91.8000", + "3. low": "87.1400", + "4. close": "89.7000", + "5. volume": "6379778" + }, + "2017-05-03": { + "1. open": "90.2200", + "2. high": "90.2200", + "3. low": "88.9000", + "4. close": "89.1400", + "5. volume": "2641075" + }, + "2017-05-02": { + "1. open": "89.6400", + "2. high": "89.8300", + "3. low": "88.7600", + "4. close": "89.0000", + "5. volume": "3047292" + }, + "2017-05-01": { + "1. open": "90.6500", + "2. high": "90.7500", + "3. low": "89.3500", + "4. close": "89.4700", + "5. volume": "3352488" + }, + "2017-04-28": { + "1. open": "91.2000", + "2. high": "91.2300", + "3. low": "89.8300", + "4. close": "90.3900", + "5. volume": "2882787" + }, + "2017-04-27": { + "1. open": "90.9200", + "2. high": "91.4200", + "3. low": "90.6600", + "4. close": "90.8300", + "5. volume": "2198139" + }, + "2017-04-26": { + "1. open": "92.3200", + "2. high": "92.3300", + "3. low": "90.8800", + "4. close": "90.9200", + "5. volume": "2700965" + }, + "2017-04-25": { + "1. open": "92.6400", + "2. high": "92.8950", + "3. low": "92.2800", + "4. close": "92.2900", + "5. volume": "1799962" + }, + "2017-04-24": { + "1. open": "92.0100", + "2. high": "92.8700", + "3. low": "92.0100", + "4. close": "92.5600", + "5. volume": "2154155" + }, + "2017-04-21": { + "1. open": "92.1300", + "2. high": "92.2400", + "3. low": "91.5600", + "4. close": "91.6000", + "5. volume": "1969817" + }, + "2017-04-20": { + "1. open": "92.1100", + "2. high": "92.4000", + "3. low": "91.5500", + "4. close": "92.0400", + "5. volume": "1787936" + }, + "2017-04-19": { + "1. open": "92.4300", + "2. high": "92.4500", + "3. low": "91.6900", + "4. close": "91.8500", + "5. volume": "1978523" + }, + "2017-04-18": { + "1. open": "91.5400", + "2. high": "92.6300", + "3. low": "91.3300", + "4. close": "92.5000", + "5. volume": "2135091" + }, + "2017-04-17": { + "1. open": "91.8000", + "2. high": "91.9600", + "3. low": "91.0300", + "4. close": "91.5800", + "5. volume": "1803779" + }, + "2017-04-13": { + "1. open": "92.0500", + "2. high": "92.0500", + "3. low": "91.4801", + "4. close": "91.5000", + "5. volume": "1816348" + }, + "2017-04-12": { + "1. open": "91.0300", + "2. high": "92.1400", + "3. low": "91.0100", + "4. close": "91.9300", + "5. volume": "2007448" + }, + "2017-04-11": { + "1. open": "90.8900", + "2. high": "91.0700", + "3. low": "90.3875", + "4. close": "90.8300", + "5. volume": "1396543" + }, + "2017-04-10": { + "1. open": "90.6500", + "2. high": "91.0000", + "3. low": "90.1600", + "4. close": "90.8900", + "5. volume": "3496948" + }, + "2017-04-07": { + "1. open": "91.1700", + "2. high": "91.4900", + "3. low": "90.6700", + "4. close": "90.7000", + "5. volume": "2000272" + }, + "2017-04-06": { + "1. open": "91.4900", + "2. high": "91.7900", + "3. low": "90.6500", + "4. close": "90.9500", + "5. volume": "2096946" + }, + "2017-04-05": { + "1. open": "91.1000", + "2. high": "92.4200", + "3. low": "91.0300", + "4. close": "91.4200", + "5. volume": "2694733" + }, + "2017-04-04": { + "1. open": "90.7000", + "2. high": "91.2500", + "3. low": "90.2700", + "4. close": "91.2200", + "5. volume": "2193999" + }, + "2017-04-03": { + "1. open": "90.8000", + "2. high": "91.2800", + "3. low": "90.6300", + "4. close": "91.0600", + "5. volume": "3414988" + }, + "2017-03-31": { + "1. open": "90.8800", + "2. high": "91.1900", + "3. low": "90.5700", + "4. close": "90.8100", + "5. volume": "2205051" + }, + "2017-03-30": { + "1. open": "91.4300", + "2. high": "91.6700", + "3. low": "91.0400", + "4. close": "91.1000", + "5. volume": "1143400" + }, + "2017-03-29": { + "1. open": "91.2000", + "2. high": "91.6000", + "3. low": "91.0600", + "4. close": "91.4900", + "5. volume": "1462578" + }, + "2017-03-28": { + "1. open": "90.7800", + "2. high": "91.6650", + "3. low": "90.7800", + "4. close": "91.4100", + "5. volume": "2223337" + }, + "2017-03-27": { + "1. open": "91.5000", + "2. high": "91.5900", + "3. low": "91.0913", + "4. close": "91.2500", + "5. volume": "1699017" + }, + "2017-03-24": { + "1. open": "92.2400", + "2. high": "92.4000", + "3. low": "91.3200", + "4. close": "91.6800", + "5. volume": "1703782" + }, + "2017-03-23": { + "1. open": "92.0500", + "2. high": "92.7800", + "3. low": "91.9000", + "4. close": "92.0100", + "5. volume": "1833318" + }, + "2017-03-22": { + "1. open": "92.2500", + "2. high": "92.7500", + "3. low": "92.0400", + "4. close": "92.2900", + "5. volume": "1540330" + }, + "2017-03-21": { + "1. open": "92.3100", + "2. high": "92.7800", + "3. low": "91.5900", + "4. close": "91.9000", + "5. volume": "2373303" + }, + "2017-03-20": { + "1. open": "92.0300", + "2. high": "92.9500", + "3. low": "91.8900", + "4. close": "92.3600", + "5. volume": "2062998" + }, + "2017-03-17": { + "1. open": "93.6000", + "2. high": "93.6700", + "3. low": "91.8200", + "4. close": "91.9800", + "5. volume": "5655915" + }, + "2017-03-16": { + "1. open": "92.7400", + "2. high": "93.2700", + "3. low": "92.1600", + "4. close": "92.7700", + "5. volume": "4139046" + }, + "2017-03-15": { + "1. open": "91.5900", + "2. high": "92.1400", + "3. low": "91.0900", + "4. close": "91.8400", + "5. volume": "2076292" + }, + "2017-03-14": { + "1. open": "91.1600", + "2. high": "91.3500", + "3. low": "90.6700", + "4. close": "91.0600", + "5. volume": "2097343" + }, + "2017-03-13": { + "1. open": "91.3700", + "2. high": "91.5000", + "3. low": "91.0200", + "4. close": "91.1800", + "5. volume": "2182943" + }, + "2017-03-10": { + "1. open": "92.0800", + "2. high": "92.0910", + "3. low": "91.2600", + "4. close": "91.5100", + "5. volume": "2277111" + }, + "2017-03-09": { + "1. open": "90.7700", + "2. high": "91.5850", + "3. low": "90.6200", + "4. close": "91.5300", + "5. volume": "2108524" + }, + "2017-03-08": { + "1. open": "90.6700", + "2. high": "91.1700", + "3. low": "90.4400", + "4. close": "90.9000", + "5. volume": "2034763" + }, + "2017-03-07": { + "1. open": "90.8100", + "2. high": "91.4400", + "3. low": "90.7200", + "4. close": "90.8000", + "5. volume": "1490968" + }, + "2017-03-06": { + "1. open": "91.0200", + "2. high": "91.5100", + "3. low": "90.7900", + "4. close": "91.1600", + "5. volume": "2044942" + }, + "2017-03-03": { + "1. open": "91.2500", + "2. high": "91.5000", + "3. low": "90.8100", + "4. close": "91.5000", + "5. volume": "1653039" + }, + "2017-03-02": { + "1. open": "91.5000", + "2. high": "91.6900", + "3. low": "90.7800", + "4. close": "91.2800", + "5. volume": "2552714" + }, + "2017-03-01": { + "1. open": "91.7700", + "2. high": "91.9100", + "3. low": "90.6500", + "4. close": "91.4300", + "5. volume": "2858644" + }, + "2017-02-28": { + "1. open": "90.6800", + "2. high": "91.9800", + "3. low": "90.3500", + "4. close": "91.5100", + "5. volume": "4267732" + }, + "2017-02-27": { + "1. open": "92.6000", + "2. high": "92.8700", + "3. low": "90.3300", + "4. close": "90.6100", + "5. volume": "6085677" + }, + "2017-02-24": { + "1. open": "93.5100", + "2. high": "93.8000", + "3. low": "92.5700", + "4. close": "93.0800", + "5. volume": "2670483" + }, + "2017-02-23": { + "1. open": "93.2900", + "2. high": "93.6200", + "3. low": "92.3500", + "4. close": "92.9400", + "5. volume": "2901140" + }, + "2017-02-22": { + "1. open": "94.8500", + "2. high": "95.0000", + "3. low": "92.9900", + "4. close": "93.3600", + "5. volume": "5000119" + }, + "2017-02-21": { + "1. open": "91.8200", + "2. high": "95.4800", + "3. low": "91.3500", + "4. close": "94.8700", + "5. volume": "14423224" + }, + "2017-02-17": { + "1. open": "92.0000", + "2. high": "97.7700", + "3. low": "91.8500", + "4. close": "96.6500", + "5. volume": "30007660" + }, + "2017-02-16": { + "1. open": "89.1000", + "2. high": "89.8400", + "3. low": "86.3500", + "4. close": "87.2800", + "5. volume": "10584747" + }, + "2017-02-15": { + "1. open": "91.1300", + "2. high": "91.3000", + "3. low": "90.2600", + "4. close": "91.0950", + "5. volume": "3083858" + }, + "2017-02-14": { + "1. open": "90.5700", + "2. high": "91.0625", + "3. low": "90.1000", + "4. close": "90.8100", + "5. volume": "2323242" + }, + "2017-02-13": { + "1. open": "90.3100", + "2. high": "90.6000", + "3. low": "89.6950", + "4. close": "90.5800", + "5. volume": "1812547" + }, + "2017-02-10": { + "1. open": "89.6000", + "2. high": "90.5400", + "3. low": "89.3400", + "4. close": "90.2000", + "5. volume": "1882092" + }, + "2017-02-09": { + "1. open": "89.2700", + "2. high": "90.3900", + "3. low": "89.0400", + "4. close": "89.7800", + "5. volume": "2708309" + }, + "2017-02-08": { + "1. open": "88.8100", + "2. high": "89.3100", + "3. low": "88.7900", + "4. close": "89.1900", + "5. volume": "3300398" + }, + "2017-02-07": { + "1. open": "88.7100", + "2. high": "89.0200", + "3. low": "88.5000", + "4. close": "88.8100", + "5. volume": "2599297" + }, + "2017-02-06": { + "1. open": "89.3000", + "2. high": "89.4000", + "3. low": "88.6400", + "4. close": "88.7000", + "5. volume": "1359780" + }, + "2017-02-03": { + "1. open": "89.2100", + "2. high": "89.3500", + "3. low": "88.6400", + "4. close": "89.2700", + "5. volume": "2205056" + }, + "2017-02-02": { + "1. open": "88.5100", + "2. high": "89.1000", + "3. low": "88.3200", + "4. close": "88.6100", + "5. volume": "1826675" + }, + "2017-02-01": { + "1. open": "88.8900", + "2. high": "89.3350", + "3. low": "88.3075", + "4. close": "88.4100", + "5. volume": "1816784" + }, + "2017-01-31": { + "1. open": "88.9000", + "2. high": "89.5600", + "3. low": "88.8350", + "4. close": "89.2900", + "5. volume": "2650528" + }, + "2017-01-30": { + "1. open": "89.0900", + "2. high": "89.5000", + "3. low": "88.6300", + "4. close": "89.0800", + "5. volume": "2233590" + }, + "2017-01-27": { + "1. open": "88.9600", + "2. high": "89.7700", + "3. low": "88.7800", + "4. close": "89.4300", + "5. volume": "1842940" + }, + "2017-01-26": { + "1. open": "89.4900", + "2. high": "89.9000", + "3. low": "88.7150", + "4. close": "89.4100", + "5. volume": "3092073" + }, + "2017-01-25": { + "1. open": "88.9300", + "2. high": "89.2700", + "3. low": "88.4100", + "4. close": "88.8400", + "5. volume": "2267495" + }, + "2017-01-24": { + "1. open": "88.9100", + "2. high": "89.1900", + "3. low": "88.3200", + "4. close": "88.6900", + "5. volume": "2171124" + }, + "2017-01-23": { + "1. open": "88.6600", + "2. high": "88.9500", + "3. low": "88.2000", + "4. close": "88.8000", + "5. volume": "2654131" + }, + "2017-01-20": { + "1. open": "88.3500", + "2. high": "89.0000", + "3. low": "88.0100", + "4. close": "88.9500", + "5. volume": "2795514" + }, + "2017-01-19": { + "1. open": "88.1800", + "2. high": "88.4300", + "3. low": "87.5500", + "4. close": "87.8500", + "5. volume": "1690802" + }, + "2017-01-18": { + "1. open": "87.8000", + "2. high": "88.5900", + "3. low": "87.8000", + "4. close": "88.3500", + "5. volume": "2881765" + }, + "2017-01-17": { + "1. open": "86.7100", + "2. high": "87.9750", + "3. low": "86.7100", + "4. close": "87.9200", + "5. volume": "2304841" + }, + "2017-01-13": { + "1. open": "87.4200", + "2. high": "87.4300", + "3. low": "86.5775", + "4. close": "87.0300", + "5. volume": "1799100" + }, + "2017-01-12": { + "1. open": "86.8300", + "2. high": "87.7700", + "3. low": "86.5000", + "4. close": "87.4200", + "5. volume": "2484719" + }, + "2017-01-11": { + "1. open": "86.1200", + "2. high": "87.0400", + "3. low": "86.0400", + "4. close": "86.7600", + "5. volume": "2754510" + }, + "2017-01-10": { + "1. open": "85.8500", + "2. high": "86.3000", + "3. low": "85.4100", + "4. close": "85.9100", + "5. volume": "2539939" + }, + "2017-01-09": { + "1. open": "86.2500", + "2. high": "86.4750", + "3. low": "85.5900", + "4. close": "86.0700", + "5. volume": "2482512" + }, + "2017-01-06": { + "1. open": "86.5300", + "2. high": "86.6298", + "3. low": "85.8300", + "4. close": "86.3100", + "5. volume": "2450244" + }, + "2017-01-05": { + "1. open": "86.9000", + "2. high": "87.3000", + "3. low": "86.0800", + "4. close": "86.5300", + "5. volume": "3037390" + }, + "2017-01-04": { + "1. open": "87.5200", + "2. high": "87.9700", + "3. low": "86.9000", + "4. close": "87.0300", + "5. volume": "2274880" + }, + "2017-01-03": { + "1. open": "87.8500", + "2. high": "87.9700", + "3. low": "86.4000", + "4. close": "87.5300", + "5. volume": "3104614" + }, + "2016-12-30": { + "1. open": "88.0200", + "2. high": "88.1600", + "3. low": "87.0700", + "4. close": "87.3200", + "5. volume": "2051740" + }, + "2016-12-29": { + "1. open": "87.3000", + "2. high": "88.1500", + "3. low": "87.3000", + "4. close": "87.9300", + "5. volume": "1837797" + }, + "2016-12-28": { + "1. open": "87.5000", + "2. high": "87.7700", + "3. low": "87.0300", + "4. close": "87.3100", + "5. volume": "1384774" + }, + "2016-12-27": { + "1. open": "87.6600", + "2. high": "88.0800", + "3. low": "87.3000", + "4. close": "87.5800", + "5. volume": "1993198" + }, + "2016-12-23": { + "1. open": "87.1000", + "2. high": "87.6200", + "3. low": "86.9600", + "4. close": "87.5700", + "5. volume": "2488277" + }, + "2016-12-22": { + "1. open": "86.4500", + "2. high": "87.2900", + "3. low": "86.3000", + "4. close": "87.2800", + "5. volume": "1966288" + }, + "2016-12-21": { + "1. open": "85.9300", + "2. high": "86.9900", + "3. low": "85.8000", + "4. close": "86.6100", + "5. volume": "2202026" + }, + "2016-12-20": { + "1. open": "86.2800", + "2. high": "86.6000", + "3. low": "85.3300", + "4. close": "85.9800", + "5. volume": "2665452" + }, + "2016-12-19": { + "1. open": "86.3500", + "2. high": "86.8900", + "3. low": "85.7200", + "4. close": "86.6000", + "5. volume": "3365385" + }, + "2016-12-16": { + "1. open": "85.8800", + "2. high": "86.5600", + "3. low": "84.8600", + "4. close": "86.4600", + "5. volume": "6037676" + }, + "2016-12-15": { + "1. open": "85.1300", + "2. high": "86.0600", + "3. low": "84.1300", + "4. close": "85.3700", + "5. volume": "4410125" + }, + "2016-12-14": { + "1. open": "84.9800", + "2. high": "85.4000", + "3. low": "83.7200", + "4. close": "84.3600", + "5. volume": "3348594" + }, + "2016-12-13": { + "1. open": "84.6000", + "2. high": "85.6000", + "3. low": "84.0300", + "4. close": "84.9400", + "5. volume": "3644132" + }, + "2016-12-12": { + "1. open": "83.6000", + "2. high": "84.8300", + "3. low": "83.2900", + "4. close": "84.2000", + "5. volume": "2536296" + }, + "2016-12-09": { + "1. open": "82.5500", + "2. high": "83.7925", + "3. low": "82.0700", + "4. close": "83.7800", + "5. volume": "2381487" + }, + "2016-12-08": { + "1. open": "82.5900", + "2. high": "82.7900", + "3. low": "81.8600", + "4. close": "82.3100", + "5. volume": "2497664" + }, + "2016-12-07": { + "1. open": "80.4400", + "2. high": "83.2100", + "3. low": "80.2700", + "4. close": "82.9500", + "5. volume": "4870172" + }, + "2016-12-06": { + "1. open": "80.6100", + "2. high": "80.8780", + "3. low": "79.6900", + "4. close": "79.9600", + "5. volume": "3566761" + }, + "2016-12-05": { + "1. open": "80.9100", + "2. high": "81.1500", + "3. low": "80.1150", + "4. close": "80.2800", + "5. volume": "4415506" + }, + "2016-12-02": { + "1. open": "80.7400", + "2. high": "81.5200", + "3. low": "80.3500", + "4. close": "80.9100", + "5. volume": "2779307" + }, + "2016-12-01": { + "1. open": "81.5100", + "2. high": "81.7800", + "3. low": "79.9300", + "4. close": "80.4900", + "5. volume": "4044063" + }, + "2016-11-30": { + "1. open": "83.1000", + "2. high": "83.5100", + "3. low": "81.6500", + "4. close": "81.6500", + "5. volume": "3309895" + }, + "2016-11-29": { + "1. open": "83.4000", + "2. high": "84.5000", + "3. low": "83.1300", + "4. close": "84.0000", + "5. volume": "3744596" + }, + "2016-11-28": { + "1. open": "82.9500", + "2. high": "83.6700", + "3. low": "82.3600", + "4. close": "83.2200", + "5. volume": "2642268" + }, + "2016-11-25": { + "1. open": "82.6300", + "2. high": "83.2900", + "3. low": "82.6300", + "4. close": "82.9500", + "5. volume": "1230342" + }, + "2016-11-23": { + "1. open": "83.8000", + "2. high": "84.3100", + "3. low": "81.7300", + "4. close": "82.4400", + "5. volume": "3459998" + }, + "2016-11-22": { + "1. open": "83.8600", + "2. high": "84.4698", + "3. low": "83.7000", + "4. close": "84.0900", + "5. volume": "2647972" + }, + "2016-11-21": { + "1. open": "82.5300", + "2. high": "83.8200", + "3. low": "82.2050", + "4. close": "83.6400", + "5. volume": "2508635" + }, + "2016-11-18": { + "1. open": "82.7000", + "2. high": "82.9300", + "3. low": "82.0200", + "4. close": "82.5300", + "5. volume": "2715717" + }, + "2016-11-17": { + "1. open": "82.3100", + "2. high": "82.8400", + "3. low": "81.5000", + "4. close": "82.8400", + "5. volume": "3161607" + }, + "2016-11-16": { + "1. open": "81.3800", + "2. high": "82.7500", + "3. low": "81.2900", + "4. close": "82.4000", + "5. volume": "3327175" + }, + "2016-11-15": { + "1. open": "80.5700", + "2. high": "81.7200", + "3. low": "80.2200", + "4. close": "81.1400", + "5. volume": "5723931" + }, + "2016-11-14": { + "1. open": "81.0100", + "2. high": "81.6300", + "3. low": "79.9200", + "4. close": "80.0800", + "5. volume": "4463441" + }, + "2016-11-11": { + "1. open": "81.0000", + "2. high": "81.7400", + "3. low": "80.1600", + "4. close": "81.2100", + "5. volume": "4151058" + }, + "2016-11-10": { + "1. open": "85.0300", + "2. high": "85.5300", + "3. low": "80.5600", + "4. close": "81.4200", + "5. volume": "7643625" + }, + "2016-11-09": { + "1. open": "86.1800", + "2. high": "86.9700", + "3. low": "84.1800", + "4. close": "84.9400", + "5. volume": "5097213" + }, + "2016-11-08": { + "1. open": "86.2300", + "2. high": "88.8400", + "3. low": "86.0700", + "4. close": "88.3400", + "5. volume": "2791206" + }, + "2016-11-07": { + "1. open": "85.3200", + "2. high": "86.0900", + "3. low": "84.3000", + "4. close": "86.0300", + "5. volume": "4101146" + }, + "2016-11-04": { + "1. open": "82.0300", + "2. high": "85.2400", + "3. low": "81.0000", + "4. close": "84.0500", + "5. volume": "7825153" + }, + "2016-11-03": { + "1. open": "88.1200", + "2. high": "88.3700", + "3. low": "86.1300", + "4. close": "86.2500", + "5. volume": "5041946" + }, + "2016-11-02": { + "1. open": "88.6300", + "2. high": "88.6900", + "3. low": "87.9800", + "4. close": "88.1500", + "5. volume": "1917836" + }, + "2016-11-01": { + "1. open": "89.0000", + "2. high": "89.1800", + "3. low": "88.1100", + "4. close": "88.3700", + "5. volume": "2542688" + }, + "2016-10-31": { + "1. open": "88.4400", + "2. high": "89.1600", + "3. low": "88.3100", + "4. close": "88.9500", + "5. volume": "3578117" + }, + "2016-10-28": { + "1. open": "87.4800", + "2. high": "88.6700", + "3. low": "87.4800", + "4. close": "88.0800", + "5. volume": "1771052" + }, + "2016-10-27": { + "1. open": "88.1700", + "2. high": "88.3699", + "3. low": "87.1810", + "4. close": "87.6900", + "5. volume": "2127848" + }, + "2016-10-26": { + "1. open": "88.5100", + "2. high": "88.7000", + "3. low": "87.9100", + "4. close": "88.0800", + "5. volume": "1513368" + }, + "2016-10-25": { + "1. open": "89.2300", + "2. high": "89.6800", + "3. low": "88.1700", + "4. close": "88.3600", + "5. volume": "3220140" + }, + "2016-10-24": { + "1. open": "88.6100", + "2. high": "89.2200", + "3. low": "88.5110", + "4. close": "88.9100", + "5. volume": "1744473" + }, + "2016-10-21": { + "1. open": "87.6500", + "2. high": "88.1800", + "3. low": "86.9797", + "4. close": "87.9200", + "5. volume": "2086578" + }, + "2016-10-20": { + "1. open": "87.2200", + "2. high": "88.7600", + "3. low": "87.2200", + "4. close": "87.9600", + "5. volume": "2662129" + }, + "2016-10-19": { + "1. open": "88.9300", + "2. high": "88.9500", + "3. low": "87.5500", + "4. close": "88.0800", + "5. volume": "2720953" + }, + "2016-10-18": { + "1. open": "90.0900", + "2. high": "90.1500", + "3. low": "88.9000", + "4. close": "88.9300", + "5. volume": "2739950" + }, + "2016-10-17": { + "1. open": "88.7200", + "2. high": "89.0000", + "3. low": "88.0300", + "4. close": "88.8300", + "5. volume": "2208358" + }, + "2016-10-14": { + "1. open": "87.3400", + "2. high": "88.7000", + "3. low": "87.0600", + "4. close": "88.5300", + "5. volume": "2388906" + }, + "2016-10-13": { + "1. open": "86.7900", + "2. high": "87.3200", + "3. low": "86.5000", + "4. close": "87.0500", + "5. volume": "2861894" + }, + "2016-10-12": { + "1. open": "88.4600", + "2. high": "88.4600", + "3. low": "87.0000", + "4. close": "87.1400", + "5. volume": "3072897" + }, + "2016-10-11": { + "1. open": "88.2400", + "2. high": "88.4999", + "3. low": "87.0600", + "4. close": "87.2400", + "5. volume": "2508653" + }, + "2016-10-10": { + "1. open": "87.4400", + "2. high": "88.6700", + "3. low": "87.4400", + "4. close": "88.5000", + "5. volume": "2012548" + }, + "2016-10-07": { + "1. open": "87.7600", + "2. high": "87.7600", + "3. low": "86.7000", + "4. close": "87.4000", + "5. volume": "1723648" + }, + "2016-10-06": { + "1. open": "87.0300", + "2. high": "87.6600", + "3. low": "86.7800", + "4. close": "87.4900", + "5. volume": "1172102" + }, + "2016-10-05": { + "1. open": "88.3200", + "2. high": "88.3200", + "3. low": "87.3400", + "4. close": "87.3800", + "5. volume": "1910963" + }, + "2016-10-04": { + "1. open": "89.2900", + "2. high": "89.2900", + "3. low": "87.6900", + "4. close": "88.0200", + "5. volume": "1940530" + }, + "2016-10-03": { + "1. open": "89.2500", + "2. high": "89.4600", + "3. low": "88.7500", + "4. close": "89.0800", + "5. volume": "1857873" + }, + "2016-09-30": { + "1. open": "89.0000", + "2. high": "89.9100", + "3. low": "88.8500", + "4. close": "89.5100", + "5. volume": "2499174" + }, + "2016-09-29": { + "1. open": "89.2300", + "2. high": "89.4300", + "3. low": "88.4100", + "4. close": "88.5700", + "5. volume": "1411764" + }, + "2016-09-28": { + "1. open": "89.5800", + "2. high": "89.6200", + "3. low": "88.8100", + "4. close": "89.5500", + "5. volume": "1628667" + }, + "2016-09-27": { + "1. open": "88.7600", + "2. high": "89.4900", + "3. low": "88.5200", + "4. close": "89.2300", + "5. volume": "1530325" + }, + "2016-09-26": { + "1. open": "88.7800", + "2. high": "88.9800", + "3. low": "88.0600", + "4. close": "88.5300", + "5. volume": "1487435" + }, + "2016-09-23": { + "1. open": "89.1900", + "2. high": "89.5000", + "3. low": "88.6700", + "4. close": "88.8300", + "5. volume": "1466988" + }, + "2016-09-22": { + "1. open": "88.6300", + "2. high": "89.1600", + "3. low": "88.3400", + "4. close": "89.0500", + "5. volume": "1516795" + }, + "2016-09-21": { + "1. open": "87.2600", + "2. high": "88.1600", + "3. low": "86.7600", + "4. close": "87.9100", + "5. volume": "2592413" + }, + "2016-09-20": { + "1. open": "87.4800", + "2. high": "87.7200", + "3. low": "87.1000", + "4. close": "87.1200", + "5. volume": "3018384" + }, + "2016-09-19": { + "1. open": "88.8800", + "2. high": "89.0000", + "3. low": "86.9000", + "4. close": "86.9700", + "5. volume": "4032444" + }, + "2016-09-16": { + "1. open": "88.8300", + "2. high": "89.1300", + "3. low": "87.6500", + "4. close": "88.9400", + "5. volume": "4476758" + }, + "2016-09-15": { + "1. open": "87.3600", + "2. high": "89.2600", + "3. low": "87.3200", + "4. close": "89.1700", + "5. volume": "1967612" + }, + "2016-09-14": { + "1. open": "88.1300", + "2. high": "88.8200", + "3. low": "87.3800", + "4. close": "87.6800", + "5. volume": "1910701" + }, + "2016-09-13": { + "1. open": "89.2700", + "2. high": "89.2700", + "3. low": "87.4500", + "4. close": "88.2700", + "5. volume": "2579768" + }, + "2016-09-12": { + "1. open": "85.5800", + "2. high": "88.7000", + "3. low": "85.3500", + "4. close": "88.5600", + "5. volume": "3014953" + }, + "2016-09-09": { + "1. open": "88.2400", + "2. high": "88.3697", + "3. low": "85.9500", + "4. close": "85.9700", + "5. volume": "3837863" + }, + "2016-09-08": { + "1. open": "89.7000", + "2. high": "89.7900", + "3. low": "88.7100", + "4. close": "89.1900", + "5. volume": "2191620" + }, + "2016-09-07": { + "1. open": "89.2300", + "2. high": "89.8100", + "3. low": "88.9600", + "4. close": "89.7900", + "5. volume": "3344795" + }, + "2016-09-06": { + "1. open": "89.6900", + "2. high": "90.1800", + "3. low": "89.1347", + "4. close": "89.7400", + "5. volume": "1786384" + }, + "2016-09-02": { + "1. open": "89.9000", + "2. high": "90.5400", + "3. low": "89.1100", + "4. close": "89.6100", + "5. volume": "2062089" + }, + "2016-09-01": { + "1. open": "89.5700", + "2. high": "89.7100", + "3. low": "88.5400", + "4. close": "89.4800", + "5. volume": "2215474" + }, + "2016-08-31": { + "1. open": "88.1100", + "2. high": "89.8200", + "3. low": "88.1100", + "4. close": "89.4900", + "5. volume": "2696431" + }, + "2016-08-30": { + "1. open": "88.6300", + "2. high": "88.8250", + "3. low": "87.7700", + "4. close": "87.9700", + "5. volume": "1841543" + }, + "2016-08-29": { + "1. open": "88.3500", + "2. high": "88.8100", + "3. low": "88.1300", + "4. close": "88.5700", + "5. volume": "1685105" + }, + "2016-08-26": { + "1. open": "89.0400", + "2. high": "89.4500", + "3. low": "87.9200", + "4. close": "88.1700", + "5. volume": "1863591" + }, + "2016-08-25": { + "1. open": "88.9900", + "2. high": "89.9400", + "3. low": "88.6934", + "4. close": "88.9000", + "5. volume": "1825891" + }, + "2016-08-24": { + "1. open": "88.8400", + "2. high": "88.9900", + "3. low": "88.0300", + "4. close": "88.9500", + "5. volume": "2581185" + }, + "2016-08-23": { + "1. open": "90.2500", + "2. high": "90.4800", + "3. low": "89.3472", + "4. close": "89.4700", + "5. volume": "2020041" + }, + "2016-08-22": { + "1. open": "89.8800", + "2. high": "90.3900", + "3. low": "89.5200", + "4. close": "89.9700", + "5. volume": "2092812" + }, + "2016-08-19": { + "1. open": "89.6000", + "2. high": "90.2000", + "3. low": "89.3500", + "4. close": "89.9200", + "5. volume": "1694926" + }, + "2016-08-18": { + "1. open": "89.3000", + "2. high": "89.8600", + "3. low": "89.0998", + "4. close": "89.7600", + "5. volume": "1823007" + }, + "2016-08-17": { + "1. open": "89.0500", + "2. high": "89.4700", + "3. low": "88.2400", + "4. close": "89.4100", + "5. volume": "1832898" + }, + "2016-08-16": { + "1. open": "89.0300", + "2. high": "89.1700", + "3. low": "88.2550", + "4. close": "88.9600", + "5. volume": "2259601" + }, + "2016-08-15": { + "1. open": "89.7100", + "2. high": "89.8900", + "3. low": "88.8500", + "4. close": "89.0800", + "5. volume": "1661022" + }, + "2016-08-12": { + "1. open": "89.2300", + "2. high": "90.4700", + "3. low": "89.2300", + "4. close": "89.5600", + "5. volume": "1539255" + }, + "2016-08-11": { + "1. open": "89.7100", + "2. high": "90.4300", + "3. low": "89.2900", + "4. close": "89.4400", + "5. volume": "2588811" + }, + "2016-08-10": { + "1. open": "89.7700", + "2. high": "89.9500", + "3. low": "88.9700", + "4. close": "89.3500", + "5. volume": "1423146" + }, + "2016-08-09": { + "1. open": "88.9300", + "2. high": "89.9900", + "3. low": "88.7350", + "4. close": "89.7800", + "5. volume": "2275827" + }, + "2016-08-08": { + "1. open": "88.7100", + "2. high": "88.7900", + "3. low": "87.5900", + "4. close": "88.7500", + "5. volume": "2427983" + }, + "2016-08-05": { + "1. open": "89.8500", + "2. high": "90.4900", + "3. low": "88.5000", + "4. close": "88.7900", + "5. volume": "5106387" + }, + "2016-08-04": { + "1. open": "85.1300", + "2. high": "85.6400", + "3. low": "84.6800", + "4. close": "85.5400", + "5. volume": "3221770" + }, + "2016-08-03": { + "1. open": "85.3100", + "2. high": "85.4759", + "3. low": "84.2500", + "4. close": "84.9000", + "5. volume": "2491478" + }, + "2016-08-02": { + "1. open": "85.7500", + "2. high": "85.7500", + "3. low": "84.6400", + "4. close": "85.1500", + "5. volume": "2832285" + }, + "2016-08-01": { + "1. open": "86.3000", + "2. high": "86.5800", + "3. low": "85.5200", + "4. close": "85.9700", + "5. volume": "2778456" + }, + "2016-07-29": { + "1. open": "86.2300", + "2. high": "86.6300", + "3. low": "85.8601", + "4. close": "86.3900", + "5. volume": "1778876" + }, + "2016-07-28": { + "1. open": "85.6800", + "2. high": "86.2100", + "3. low": "85.2400", + "4. close": "85.9600", + "5. volume": "2190301" + }, + "2016-07-27": { + "1. open": "87.3800", + "2. high": "87.4600", + "3. low": "85.2000", + "4. close": "85.6300", + "5. volume": "3931690" + }, + "2016-07-26": { + "1. open": "88.5400", + "2. high": "88.7900", + "3. low": "87.0400", + "4. close": "87.0600", + "5. volume": "1553078" + }, + "2016-07-25": { + "1. open": "88.1600", + "2. high": "88.4300", + "3. low": "87.8300", + "4. close": "88.4100", + "5. volume": "1447370" + }, + "2016-07-22": { + "1. open": "88.0200", + "2. high": "88.4900", + "3. low": "87.8150", + "4. close": "88.1600", + "5. volume": "2022941" + }, + "2016-07-21": { + "1. open": "88.1000", + "2. high": "88.1900", + "3. low": "87.3265", + "4. close": "87.6400", + "5. volume": "2081113" + }, + "2016-07-20": { + "1. open": "88.8700", + "2. high": "88.9500", + "3. low": "87.9400", + "4. close": "88.1700", + "5. volume": "2229505" + }, + "2016-07-19": { + "1. open": "88.8400", + "2. high": "89.1100", + "3. low": "88.2600", + "4. close": "88.9700", + "5. volume": "1751675" + }, + "2016-07-18": { + "1. open": "89.0800", + "2. high": "89.3000", + "3. low": "88.5400", + "4. close": "89.1000", + "5. volume": "1769351" + }, + "2016-07-15": { + "1. open": "88.9000", + "2. high": "89.2199", + "3. low": "88.1300", + "4. close": "88.8600", + "5. volume": "2311908" + }, + "2016-07-14": { + "1. open": "89.1400", + "2. high": "89.2470", + "3. low": "87.8600", + "4. close": "88.3400", + "5. volume": "3457827" + }, + "2016-07-13": { + "1. open": "87.8300", + "2. high": "89.0800", + "3. low": "87.6300", + "4. close": "89.0200", + "5. volume": "2702395" + }, + "2016-07-12": { + "1. open": "89.4900", + "2. high": "89.7200", + "3. low": "87.6300", + "4. close": "87.8000", + "5. volume": "4362929" + }, + "2016-07-11": { + "1. open": "89.9300", + "2. high": "90.1500", + "3. low": "89.3100", + "4. close": "89.8400", + "5. volume": "2860458" + }, + "2016-07-08": { + "1. open": "89.9300", + "2. high": "90.2600", + "3. low": "89.1300", + "4. close": "89.8500", + "5. volume": "3703552" + }, + "2016-07-07": { + "1. open": "89.5700", + "2. high": "89.8200", + "3. low": "88.8100", + "4. close": "89.3100", + "5. volume": "2525580" + }, + "2016-07-06": { + "1. open": "88.6500", + "2. high": "89.7650", + "3. low": "88.2500", + "4. close": "89.7400", + "5. volume": "3331672" + }, + "2016-07-05": { + "1. open": "88.1900", + "2. high": "89.4900", + "3. low": "87.5000", + "4. close": "88.7400", + "5. volume": "3320380" + }, + "2016-07-01": { + "1. open": "88.5800", + "2. high": "89.4000", + "3. low": "88.1500", + "4. close": "88.2400", + "5. volume": "2551756" + }, + "2016-06-30": { + "1. open": "86.3900", + "2. high": "88.6300", + "3. low": "86.1700", + "4. close": "88.4800", + "5. volume": "5571245" + }, + "2016-06-29": { + "1. open": "85.0300", + "2. high": "86.3300", + "3. low": "84.7000", + "4. close": "86.1000", + "5. volume": "3348489" + }, + "2016-06-28": { + "1. open": "83.8770", + "2. high": "84.7900", + "3. low": "83.0000", + "4. close": "84.7700", + "5. volume": "3569449" + }, + "2016-06-27": { + "1. open": "83.2300", + "2. high": "83.8500", + "3. low": "82.5000", + "4. close": "83.6300", + "5. volume": "3583834" + }, + "2016-06-24": { + "1. open": "83.7000", + "2. high": "85.1000", + "3. low": "83.4200", + "4. close": "83.7300", + "5. volume": "11942081" + }, + "2016-06-23": { + "1. open": "85.9400", + "2. high": "86.3880", + "3. low": "85.4250", + "4. close": "86.3700", + "5. volume": "2452214" + }, + "2016-06-22": { + "1. open": "85.9400", + "2. high": "85.9900", + "3. low": "85.0800", + "4. close": "85.2100", + "5. volume": "1961395" + }, + "2016-06-21": { + "1. open": "85.5400", + "2. high": "86.4400", + "3. low": "85.4900", + "4. close": "85.6900", + "5. volume": "1953719" + }, + "2016-06-20": { + "1. open": "85.4900", + "2. high": "86.5000", + "3. low": "85.2375", + "4. close": "85.5000", + "5. volume": "2854143" + }, + "2016-06-17": { + "1. open": "85.3400", + "2. high": "85.3700", + "3. low": "84.0200", + "4. close": "84.8200", + "5. volume": "5526748" + }, + "2016-06-16": { + "1. open": "84.6800", + "2. high": "85.3200", + "3. low": "83.9800", + "4. close": "85.2800", + "5. volume": "2333360" + }, + "2016-06-15": { + "1. open": "85.0000", + "2. high": "85.3900", + "3. low": "84.3600", + "4. close": "84.8400", + "5. volume": "2967405" + }, + "2016-06-14": { + "1. open": "84.9400", + "2. high": "85.2900", + "3. low": "84.3300", + "4. close": "84.8800", + "5. volume": "2637713" + }, + "2016-06-13": { + "1. open": "85.2700", + "2. high": "85.7500", + "3. low": "84.6450", + "4. close": "84.9500", + "5. volume": "2790387" + }, + "2016-06-10": { + "1. open": "85.6000", + "2. high": "85.6000", + "3. low": "84.7100", + "4. close": "85.3400", + "5. volume": "2117958" + }, + "2016-06-09": { + "1. open": "84.9200", + "2. high": "85.7300", + "3. low": "84.7800", + "4. close": "85.6200", + "5. volume": "2098598" + }, + "2016-06-08": { + "1. open": "85.0600", + "2. high": "85.4200", + "3. low": "84.3300", + "4. close": "85.1800", + "5. volume": "1757256" + }, + "2016-06-07": { + "1. open": "85.1700", + "2. high": "85.6800", + "3. low": "84.6200", + "4. close": "84.7500", + "5. volume": "2454660" + }, + "2016-06-06": { + "1. open": "85.5000", + "2. high": "85.6000", + "3. low": "84.6900", + "4. close": "84.9900", + "5. volume": "2552651" + }, + "2016-06-03": { + "1. open": "85.0000", + "2. high": "85.4200", + "3. low": "84.7000", + "4. close": "85.3000", + "5. volume": "3031379" + }, + "2016-06-02": { + "1. open": "83.8800", + "2. high": "84.7900", + "3. low": "83.5500", + "4. close": "84.7800", + "5. volume": "2207230" + }, + "2016-06-01": { + "1. open": "83.0900", + "2. high": "83.9900", + "3. low": "83.0000", + "4. close": "83.9500", + "5. volume": "1955414" + }, + "2016-05-31": { + "1. open": "84.1600", + "2. high": "84.4400", + "3. low": "82.6737", + "4. close": "83.1900", + "5. volume": "3943680" + }, + "2016-05-27": { + "1. open": "83.6600", + "2. high": "84.2600", + "3. low": "83.5000", + "4. close": "84.1000", + "5. volume": "1272865" + }, + "2016-05-26": { + "1. open": "84.0200", + "2. high": "84.8200", + "3. low": "83.7600", + "4. close": "83.8100", + "5. volume": "2424016" + }, + "2016-05-25": { + "1. open": "83.5600", + "2. high": "84.7800", + "3. low": "83.1300", + "4. close": "84.2700", + "5. volume": "2701475" + }, + "2016-05-24": { + "1. open": "83.1300", + "2. high": "84.3750", + "3. low": "82.7000", + "4. close": "84.2200", + "5. volume": "2385573" + }, + "2016-05-23": { + "1. open": "82.5100", + "2. high": "83.2500", + "3. low": "82.4200", + "4. close": "82.8100", + "5. volume": "1996906" + }, + "2016-05-20": { + "1. open": "82.4000", + "2. high": "82.8600", + "3. low": "81.8200", + "4. close": "82.4200", + "5. volume": "2720117" + }, + "2016-05-19": { + "1. open": "80.8500", + "2. high": "83.0200", + "3. low": "80.6100", + "4. close": "83.0000", + "5. volume": "3932845" + }, + "2016-05-18": { + "1. open": "81.9500", + "2. high": "82.2792", + "3. low": "80.4601", + "4. close": "81.1800", + "5. volume": "8695601" + }, + "2016-05-17": { + "1. open": "85.6900", + "2. high": "86.0600", + "3. low": "81.7700", + "4. close": "82.1600", + "5. volume": "7395062" + }, + "2016-05-16": { + "1. open": "85.3300", + "2. high": "86.2400", + "3. low": "85.0400", + "4. close": "85.8700", + "5. volume": "2061887" + }, + "2016-05-13": { + "1. open": "86.0300", + "2. high": "86.4500", + "3. low": "84.7200", + "4. close": "85.1300", + "5. volume": "2857256" + }, + "2016-05-12": { + "1. open": "85.4800", + "2. high": "86.6600", + "3. low": "85.1500", + "4. close": "86.3400", + "5. volume": "2427536" + }, + "2016-05-11": { + "1. open": "85.9700", + "2. high": "86.5400", + "3. low": "85.1900", + "4. close": "85.2000", + "5. volume": "2824540" + }, + "2016-05-10": { + "1. open": "84.4400", + "2. high": "86.2000", + "3. low": "84.2300", + "4. close": "86.1400", + "5. volume": "3593730" + }, + "2016-05-09": { + "1. open": "84.0000", + "2. high": "84.7900", + "3. low": "83.6400", + "4. close": "84.2600", + "5. volume": "3272295" + }, + "2016-05-06": { + "1. open": "82.8300", + "2. high": "84.0400", + "3. low": "81.9400", + "4. close": "84.0000", + "5. volume": "3993622" + }, + "2016-05-05": { + "1. open": "82.9600", + "2. high": "84.1700", + "3. low": "82.5000", + "4. close": "82.9700", + "5. volume": "8629304" + }, + "2016-05-04": { + "1. open": "78.4800", + "2. high": "80.3000", + "3. low": "78.2900", + "4. close": "79.9800", + "5. volume": "4686999" + }, + "2016-05-03": { + "1. open": "79.0200", + "2. high": "79.2900", + "3. low": "78.2210", + "4. close": "78.6800", + "5. volume": "2508165" + }, + "2016-05-02": { + "1. open": "78.0700", + "2. high": "80.2500", + "3. low": "78.0000", + "4. close": "79.5200", + "5. volume": "3700714" + }, + "2016-04-29": { + "1. open": "77.6100", + "2. high": "78.2850", + "3. low": "77.1300", + "4. close": "78.0700", + "5. volume": "3208743" + }, + "2016-04-28": { + "1. open": "78.5500", + "2. high": "79.2300", + "3. low": "78.0900", + "4. close": "78.3600", + "5. volume": "1962623" + }, + "2016-04-27": { + "1. open": "79.2200", + "2. high": "79.5000", + "3. low": "77.9900", + "4. close": "79.1000", + "5. volume": "2249598" + }, + "2016-04-26": { + "1. open": "78.7100", + "2. high": "79.5500", + "3. low": "78.5100", + "4. close": "78.7000", + "5. volume": "2315687" + }, + "2016-04-25": { + "1. open": "77.8800", + "2. high": "78.8400", + "3. low": "77.5400", + "4. close": "78.7300", + "5. volume": "2323826" + }, + "2016-04-22": { + "1. open": "76.7000", + "2. high": "78.1500", + "3. low": "76.7000", + "4. close": "78.1000", + "5. volume": "2409831" + }, + "2016-04-21": { + "1. open": "77.7900", + "2. high": "77.9200", + "3. low": "76.6408", + "4. close": "76.7400", + "5. volume": "2110736" + }, + "2016-04-20": { + "1. open": "78.3400", + "2. high": "78.6800", + "3. low": "77.5000", + "4. close": "77.9200", + "5. volume": "1867393" + }, + "2016-04-19": { + "1. open": "78.3400", + "2. high": "78.8800", + "3. low": "77.8600", + "4. close": "78.3000", + "5. volume": "2591180" + }, + "2016-04-18": { + "1. open": "77.9200", + "2. high": "78.3600", + "3. low": "77.2700", + "4. close": "78.3400", + "5. volume": "2207308" + }, + "2016-04-15": { + "1. open": "77.5600", + "2. high": "78.2900", + "3. low": "77.1300", + "4. close": "78.0500", + "5. volume": "3042235" + }, + "2016-04-14": { + "1. open": "77.4000", + "2. high": "77.8150", + "3. low": "76.8900", + "4. close": "77.1700", + "5. volume": "3150477" + }, + "2016-04-13": { + "1. open": "78.6800", + "2. high": "78.7300", + "3. low": "77.0900", + "4. close": "77.4000", + "5. volume": "3246351" + }, + "2016-04-12": { + "1. open": "78.0000", + "2. high": "78.6300", + "3. low": "77.5400", + "4. close": "78.3300", + "5. volume": "2348275" + }, + "2016-04-11": { + "1. open": "78.7300", + "2. high": "79.0000", + "3. low": "77.8500", + "4. close": "77.9100", + "5. volume": "2894766" + }, + "2016-04-08": { + "1. open": "77.9700", + "2. high": "78.6000", + "3. low": "77.5400", + "4. close": "78.4700", + "5. volume": "2138989" + }, + "2016-04-07": { + "1. open": "78.0200", + "2. high": "78.2900", + "3. low": "77.0250", + "4. close": "77.5000", + "5. volume": "3216442" + }, + "2016-04-06": { + "1. open": "78.4200", + "2. high": "78.4200", + "3. low": "77.5000", + "4. close": "78.3600", + "5. volume": "2421860" + }, + "2016-04-05": { + "1. open": "78.4700", + "2. high": "78.8500", + "3. low": "77.8900", + "4. close": "78.0100", + "5. volume": "2679566" + }, + "2016-04-04": { + "1. open": "78.9700", + "2. high": "79.0900", + "3. low": "78.3800", + "4. close": "78.8500", + "5. volume": "3495210" + }, + "2016-04-01": { + "1. open": "78.5300", + "2. high": "79.1600", + "3. low": "78.1150", + "4. close": "79.0800", + "5. volume": "3418193" + }, + "2016-03-31": { + "1. open": "78.9500", + "2. high": "78.9500", + "3. low": "78.2800", + "4. close": "78.5600", + "5. volume": "3400306" + }, + "2016-03-30": { + "1. open": "78.9200", + "2. high": "79.0500", + "3. low": "78.2700", + "4. close": "78.9000", + "5. volume": "3340584" + }, + "2016-03-29": { + "1. open": "77.5800", + "2. high": "78.8100", + "3. low": "77.0300", + "4. close": "78.8000", + "5. volume": "3907409" + }, + "2016-03-28": { + "1. open": "76.6200", + "2. high": "77.9300", + "3. low": "76.0600", + "4. close": "77.7600", + "5. volume": "3581804" + }, + "2016-03-24": { + "1. open": "76.7700", + "2. high": "77.2700", + "3. low": "75.8585", + "4. close": "76.4600", + "5. volume": "3356722" + }, + "2016-03-23": { + "1. open": "76.5700", + "2. high": "77.0600", + "3. low": "76.2100", + "4. close": "76.8100", + "5. volume": "2295790" + }, + "2016-03-22": { + "1. open": "76.9900", + "2. high": "77.0248", + "3. low": "76.0300", + "4. close": "76.4400", + "5. volume": "2615585" + }, + "2016-03-21": { + "1. open": "76.9700", + "2. high": "77.5000", + "3. low": "76.1700", + "4. close": "76.5900", + "5. volume": "3203356" + }, + "2016-03-18": { + "1. open": "78.3800", + "2. high": "78.3900", + "3. low": "76.7700", + "4. close": "77.3100", + "5. volume": "9081037" + }, + "2016-03-17": { + "1. open": "77.5800", + "2. high": "78.1000", + "3. low": "76.7400", + "4. close": "78.0100", + "5. volume": "4506370" + }, + "2016-03-16": { + "1. open": "77.9800", + "2. high": "78.1100", + "3. low": "76.9500", + "4. close": "78.0300", + "5. volume": "3400043" + }, + "2016-03-15": { + "1. open": "77.4600", + "2. high": "77.8200", + "3. low": "76.8200", + "4. close": "77.7800", + "5. volume": "2924740" + }, + "2016-03-14": { + "1. open": "76.8800", + "2. high": "77.7699", + "3. low": "76.1000", + "4. close": "77.5700", + "5. volume": "2278270" + }, + "2016-03-11": { + "1. open": "77.2600", + "2. high": "77.3500", + "3. low": "76.4100", + "4. close": "76.9500", + "5. volume": "2342927" + }, + "2016-03-10": { + "1. open": "76.9800", + "2. high": "77.1460", + "3. low": "75.5500", + "4. close": "76.2200", + "5. volume": "2107224" + }, + "2016-03-09": { + "1. open": "76.6700", + "2. high": "77.0000", + "3. low": "75.8000", + "4. close": "76.6300", + "5. volume": "2631348" + }, + "2016-03-08": { + "1. open": "76.0100", + "2. high": "77.1500", + "3. low": "75.9400", + "4. close": "76.2900", + "5. volume": "2744743" + }, + "2016-03-07": { + "1. open": "77.0100", + "2. high": "77.3900", + "3. low": "76.1400", + "4. close": "76.5000", + "5. volume": "2581169" + }, + "2016-03-04": { + "1. open": "77.9100", + "2. high": "77.9200", + "3. low": "76.2600", + "4. close": "77.2000", + "5. volume": "3677820" + }, + "2016-03-03": { + "1. open": "77.3000", + "2. high": "77.5500", + "3. low": "76.4600", + "4. close": "77.3700", + "5. volume": "3240154" + }, + "2016-03-02": { + "1. open": "77.6100", + "2. high": "77.8000", + "3. low": "76.1200", + "4. close": "77.4900", + "5. volume": "5075812" + }, + "2016-03-01": { + "1. open": "77.6600", + "2. high": "77.9200", + "3. low": "76.9200", + "4. close": "77.6600", + "5. volume": "5445500" + }, + "2016-02-29": { + "1. open": "77.2800", + "2. high": "78.0000", + "3. low": "76.9300", + "4. close": "77.0200", + "5. volume": "4885535" + }, + "2016-02-26": { + "1. open": "78.8000", + "2. high": "78.9000", + "3. low": "76.6500", + "4. close": "77.8400", + "5. volume": "10319742" + }, + "2016-02-25": { + "1. open": "73.4100", + "2. high": "74.9800", + "3. low": "73.3300", + "4. close": "74.9600", + "5. volume": "4962306" + }, + "2016-02-24": { + "1. open": "72.3300", + "2. high": "73.3300", + "3. low": "71.8250", + "4. close": "72.9900", + "5. volume": "3526901" + }, + "2016-02-23": { + "1. open": "73.1000", + "2. high": "73.4900", + "3. low": "72.5600", + "4. close": "72.8200", + "5. volume": "2805581" + }, + "2016-02-22": { + "1. open": "74.3900", + "2. high": "74.3900", + "3. low": "72.2100", + "4. close": "73.3300", + "5. volume": "2916664" + }, + "2016-02-19": { + "1. open": "72.9000", + "2. high": "73.6932", + "3. low": "72.8300", + "4. close": "73.5200", + "5. volume": "4333490" + }, + "2016-02-18": { + "1. open": "74.0800", + "2. high": "74.2900", + "3. low": "73.3400", + "4. close": "73.4500", + "5. volume": "2755154" + }, + "2016-02-17": { + "1. open": "73.0000", + "2. high": "74.3900", + "3. low": "72.5000", + "4. close": "74.2400", + "5. volume": "3628134" + }, + "2016-02-16": { + "1. open": "72.9000", + "2. high": "73.0600", + "3. low": "71.9200", + "4. close": "72.3100", + "5. volume": "3852061" + }, + "2016-02-12": { + "1. open": "72.2000", + "2. high": "72.4500", + "3. low": "71.0200", + "4. close": "71.9200", + "5. volume": "2985772" + }, + "2016-02-11": { + "1. open": "70.9000", + "2. high": "71.9600", + "3. low": "70.1740", + "4. close": "71.4400", + "5. volume": "3041545" + }, + "2016-02-10": { + "1. open": "72.0700", + "2. high": "73.3000", + "3. low": "71.7128", + "4. close": "72.1100", + "5. volume": "2520133" + }, + "2016-02-09": { + "1. open": "70.6000", + "2. high": "71.9600", + "3. low": "70.0100", + "4. close": "71.5100", + "5. volume": "4616880" + }, + "2016-02-08": { + "1. open": "72.0900", + "2. high": "72.2000", + "3. low": "70.1800", + "4. close": "71.2200", + "5. volume": "4704643" + }, + "2016-02-05": { + "1. open": "74.2800", + "2. high": "74.5600", + "3. low": "72.1400", + "4. close": "72.7800", + "5. volume": "9351550" + }, + "2016-02-04": { + "1. open": "75.0400", + "2. high": "75.1998", + "3. low": "72.9200", + "4. close": "74.1500", + "5. volume": "7077139" + }, + "2016-02-03": { + "1. open": "76.3700", + "2. high": "76.3700", + "3. low": "73.8300", + "4. close": "74.8900", + "5. volume": "6239683" + }, + "2016-02-02": { + "1. open": "75.9700", + "2. high": "76.8000", + "3. low": "75.7200", + "4. close": "75.9700", + "5. volume": "5631636" + }, + "2016-02-01": { + "1. open": "77.3700", + "2. high": "77.4800", + "3. low": "75.6700", + "4. close": "77.0100", + "5. volume": "3564201" + }, + "2016-01-29": { + "1. open": "76.9000", + "2. high": "78.2200", + "3. low": "76.4000", + "4. close": "78.0600", + "5. volume": "4508248" + }, + "2016-01-28": { + "1. open": "76.2700", + "2. high": "76.9900", + "3. low": "75.4800", + "4. close": "76.1600", + "5. volume": "3542405" + }, + "2016-01-27": { + "1. open": "75.8700", + "2. high": "77.1500", + "3. low": "75.1500", + "4. close": "75.9700", + "5. volume": "5348171" + }, + "2016-01-26": { + "1. open": "73.3700", + "2. high": "76.0000", + "3. low": "73.3700", + "4. close": "75.9800", + "5. volume": "3851276" + }, + "2016-01-25": { + "1. open": "73.7000", + "2. high": "74.6700", + "3. low": "73.3401", + "4. close": "74.0300", + "5. volume": "4123073" + }, + "2016-01-22": { + "1. open": "73.6000", + "2. high": "74.5000", + "3. low": "72.5100", + "4. close": "74.3900", + "5. volume": "3111765" + }, + "2016-01-21": { + "1. open": "72.0000", + "2. high": "73.3300", + "3. low": "71.3262", + "4. close": "73.0500", + "5. volume": "6208213" + }, + "2016-01-20": { + "1. open": "69.2800", + "2. high": "71.5800", + "3. low": "68.7400", + "4. close": "71.1700", + "5. volume": "4606976" + }, + "2016-01-19": { + "1. open": "70.0100", + "2. high": "70.5200", + "3. low": "69.5500", + "4. close": "70.1700", + "5. volume": "5107078" + }, + "2016-01-15": { + "1. open": "68.9000", + "2. high": "70.1500", + "3. low": "68.1800", + "4. close": "69.2000", + "5. volume": "6551215" + }, + "2016-01-14": { + "1. open": "70.9600", + "2. high": "71.5277", + "3. low": "70.3040", + "4. close": "70.7400", + "5. volume": "4610603" + }, + "2016-01-13": { + "1. open": "73.1900", + "2. high": "73.4400", + "3. low": "70.6400", + "4. close": "70.8100", + "5. volume": "3448459" + }, + "2016-01-12": { + "1. open": "72.8500", + "2. high": "73.3500", + "3. low": "72.1316", + "4. close": "73.2300", + "5. volume": "2924618" + }, + "2016-01-11": { + "1. open": "71.3500", + "2. high": "72.5300", + "3. low": "70.7700", + "4. close": "72.2700", + "5. volume": "3329473" + }, + "2016-01-08": { + "1. open": "72.1900", + "2. high": "72.4700", + "3. low": "71.1000", + "4. close": "71.1800", + "5. volume": "3092105" + }, + "2016-01-07": { + "1. open": "72.0100", + "2. high": "72.9900", + "3. low": "71.8500", + "4. close": "71.9000", + "5. volume": "4050321" + }, + "2016-01-06": { + "1. open": "72.2000", + "2. high": "73.6800", + "3. low": "72.0300", + "4. close": "73.5300", + "5. volume": "3294730" + }, + "2016-01-05": { + "1. open": "72.7400", + "2. high": "73.5800", + "3. low": "72.2800", + "4. close": "73.3900", + "5. volume": "3858575" + }, + "2016-01-04": { + "1. open": "71.3800", + "2. high": "72.8500", + "3. low": "71.3500", + "4. close": "72.7000", + "5. volume": "5209447" + }, + "2015-12-31": { + "1. open": "73.3700", + "2. high": "73.5000", + "3. low": "72.6300", + "4. close": "72.7600", + "5. volume": "1857050" + }, + "2015-12-30": { + "1. open": "74.6500", + "2. high": "74.9600", + "3. low": "73.7100", + "4. close": "73.7500", + "5. volume": "1779981" + }, + "2015-12-29": { + "1. open": "73.6500", + "2. high": "74.8600", + "3. low": "73.4000", + "4. close": "74.6900", + "5. volume": "4351737" + }, + "2015-12-28": { + "1. open": "73.7100", + "2. high": "73.7844", + "3. low": "72.8900", + "4. close": "73.4200", + "5. volume": "5421794" + }, + "2015-12-24": { + "1. open": "74.8100", + "2. high": "74.8100", + "3. low": "73.8800", + "4. close": "73.9600", + "5. volume": "1962511" + }, + "2015-12-23": { + "1. open": "73.3000", + "2. high": "74.7800", + "3. low": "72.9900", + "4. close": "74.5100", + "5. volume": "4193443" + }, + "2015-12-22": { + "1. open": "71.6400", + "2. high": "73.1900", + "3. low": "71.3150", + "4. close": "72.9300", + "5. volume": "5053274" + }, + "2015-12-21": { + "1. open": "70.5200", + "2. high": "71.6600", + "3. low": "70.3700", + "4. close": "71.3800", + "5. volume": "5466879" + }, + "2015-12-18": { + "1. open": "71.4200", + "2. high": "71.9400", + "3. low": "70.6300", + "4. close": "70.6700", + "5. volume": "6568343" + }, + "2015-12-17": { + "1. open": "72.9500", + "2. high": "73.3000", + "3. low": "71.9000", + "4. close": "71.9200", + "5. volume": "2402721" + }, + "2015-12-16": { + "1. open": "72.6100", + "2. high": "73.2000", + "3. low": "71.8900", + "4. close": "73.0100", + "5. volume": "2176876" + }, + "2015-12-15": { + "1. open": "71.7300", + "2. high": "72.7500", + "3. low": "71.6500", + "4. close": "72.0100", + "5. volume": "4168696" + }, + "2015-12-14": { + "1. open": "70.0700", + "2. high": "71.0800", + "3. low": "69.7700", + "4. close": "70.9750", + "5. volume": "3895009" + }, + "2015-12-11": { + "1. open": "70.0900", + "2. high": "70.6900", + "3. low": "69.3900", + "4. close": "69.6900", + "5. volume": "3755995" + }, + "2015-12-10": { + "1. open": "70.8300", + "2. high": "71.3350", + "3. low": "70.5100", + "4. close": "70.8400", + "5. volume": "2733737" + }, + "2015-12-09": { + "1. open": "71.1600", + "2. high": "72.1700", + "3. low": "70.5000", + "4. close": "70.9000", + "5. volume": "3940794" + }, + "2015-12-08": { + "1. open": "71.0000", + "2. high": "71.6548", + "3. low": "70.5880", + "4. close": "71.5300", + "5. volume": "4520579" + }, + "2015-12-07": { + "1. open": "71.9200", + "2. high": "72.2045", + "3. low": "70.8503", + "4. close": "71.4300", + "5. volume": "3323628" + }, + "2015-12-04": { + "1. open": "71.4000", + "2. high": "72.7300", + "3. low": "71.0700", + "4. close": "72.2200", + "5. volume": "4495856" + }, + "2015-12-03": { + "1. open": "73.3000", + "2. high": "73.6800", + "3. low": "71.0900", + "4. close": "71.4600", + "5. volume": "3019136" + }, + "2015-12-02": { + "1. open": "74.2100", + "2. high": "74.6199", + "3. low": "72.9201", + "4. close": "73.0400", + "5. volume": "2568705" + }, + "2015-12-01": { + "1. open": "74.2300", + "2. high": "75.0000", + "3. low": "73.8000", + "4. close": "74.4700", + "5. volume": "3749325" + }, + "2015-11-30": { + "1. open": "74.5200", + "2. high": "74.8600", + "3. low": "73.5000", + "4. close": "73.6900", + "5. volume": "4200074" + }, + "2015-11-27": { + "1. open": "74.5700", + "2. high": "75.0000", + "3. low": "74.2200", + "4. close": "74.6100", + "5. volume": "777321" + }, + "2015-11-25": { + "1. open": "74.4500", + "2. high": "74.9200", + "3. low": "73.8500", + "4. close": "74.6400", + "5. volume": "2384073" + }, + "2015-11-24": { + "1. open": "73.7300", + "2. high": "74.5100", + "3. low": "73.6800", + "4. close": "74.4700", + "5. volume": "2863937" + }, + "2015-11-23": { + "1. open": "74.0300", + "2. high": "74.5400", + "3. low": "73.8950", + "4. close": "74.0700", + "5. volume": "2706173" + }, + "2015-11-20": { + "1. open": "74.1700", + "2. high": "75.5700", + "3. low": "73.4000", + "4. close": "73.6500", + "5. volume": "4003244" + }, + "2015-11-19": { + "1. open": "73.2500", + "2. high": "73.7300", + "3. low": "72.3400", + "4. close": "73.3400", + "5. volume": "2828653" + }, + "2015-11-18": { + "1. open": "71.8400", + "2. high": "73.0350", + "3. low": "71.1700", + "4. close": "72.5850", + "5. volume": "3780235" + }, + "2015-11-17": { + "1. open": "72.1000", + "2. high": "72.1300", + "3. low": "70.6400", + "4. close": "71.4500", + "5. volume": "4247437" + }, + "2015-11-16": { + "1. open": "71.0200", + "2. high": "72.1100", + "3. low": "70.9400", + "4. close": "71.6550", + "5. volume": "2398441" + }, + "2015-11-13": { + "1. open": "70.6200", + "2. high": "71.7100", + "3. low": "70.5801", + "4. close": "70.7700", + "5. volume": "3008004" + }, + "2015-11-12": { + "1. open": "71.1800", + "2. high": "71.3775", + "3. low": "70.2500", + "4. close": "70.9000", + "5. volume": "3931505" + }, + "2015-11-11": { + "1. open": "72.7000", + "2. high": "72.8600", + "3. low": "71.3600", + "4. close": "72.1100", + "5. volume": "3537798" + }, + "2015-11-10": { + "1. open": "71.7500", + "2. high": "72.2200", + "3. low": "71.1506", + "4. close": "72.0800", + "5. volume": "3470418" + }, + "2015-11-09": { + "1. open": "72.0000", + "2. high": "72.6800", + "3. low": "70.8500", + "4. close": "71.2400", + "5. volume": "4231011" + }, + "2015-11-06": { + "1. open": "73.7500", + "2. high": "74.5000", + "3. low": "71.5800", + "4. close": "72.0100", + "5. volume": "8819867" + }, + "2015-11-05": { + "1. open": "76.2000", + "2. high": "76.4989", + "3. low": "74.7500", + "4. close": "75.4200", + "5. volume": "3347202" + }, + "2015-11-04": { + "1. open": "76.3200", + "2. high": "76.6683", + "3. low": "75.2400", + "4. close": "75.8200", + "5. volume": "2631285" + }, + "2015-11-03": { + "1. open": "77.8300", + "2. high": "77.9999", + "3. low": "75.8803", + "4. close": "76.4300", + "5. volume": "4489805" + }, + "2015-11-02": { + "1. open": "78.4300", + "2. high": "78.9300", + "3. low": "77.7200", + "4. close": "78.2700", + "5. volume": "1536530" + }, + "2015-10-30": { + "1. open": "78.3700", + "2. high": "78.9900", + "3. low": "77.8600", + "4. close": "77.9700", + "5. volume": "2053021" + }, + "2015-10-29": { + "1. open": "78.8400", + "2. high": "78.9970", + "3. low": "77.8490", + "4. close": "78.6500", + "5. volume": "1788502" + }, + "2015-10-28": { + "1. open": "77.1500", + "2. high": "79.2000", + "3. low": "76.3400", + "4. close": "79.1800", + "5. volume": "2382026" + }, + "2015-10-27": { + "1. open": "76.2100", + "2. high": "77.4799", + "3. low": "76.2100", + "4. close": "77.1700", + "5. volume": "2435227" + }, + "2015-10-26": { + "1. open": "78.1800", + "2. high": "78.1800", + "3. low": "76.4800", + "4. close": "76.8100", + "5. volume": "2563812" + }, + "2015-10-23": { + "1. open": "79.1500", + "2. high": "79.8900", + "3. low": "77.4300", + "4. close": "77.9800", + "5. volume": "3179036" + }, + "2015-10-22": { + "1. open": "77.2200", + "2. high": "79.9400", + "3. low": "77.2200", + "4. close": "79.9400", + "5. volume": "3951738" + }, + "2015-10-21": { + "1. open": "77.0000", + "2. high": "77.7400", + "3. low": "76.6300", + "4. close": "77.0500", + "5. volume": "2371767" + }, + "2015-10-20": { + "1. open": "76.2000", + "2. high": "77.1599", + "3. low": "76.1100", + "4. close": "76.8700", + "5. volume": "1922053" + }, + "2015-10-19": { + "1. open": "76.8900", + "2. high": "77.1999", + "3. low": "76.2900", + "4. close": "76.8000", + "5. volume": "1951906" + }, + "2015-10-16": { + "1. open": "75.6800", + "2. high": "78.0000", + "3. low": "74.8700", + "4. close": "77.3900", + "5. volume": "3435205" + }, + "2015-10-15": { + "1. open": "74.1500", + "2. high": "75.2200", + "3. low": "73.9220", + "4. close": "75.2200", + "5. volume": "2135670" + }, + "2015-10-14": { + "1. open": "73.1200", + "2. high": "74.3000", + "3. low": "73.0000", + "4. close": "73.7700", + "5. volume": "1956846" + }, + "2015-10-13": { + "1. open": "73.6100", + "2. high": "73.9300", + "3. low": "73.1800", + "4. close": "73.3800", + "5. volume": "2147545" + }, + "2015-10-12": { + "1. open": "74.4100", + "2. high": "74.4100", + "3. low": "73.3100", + "4. close": "73.7200", + "5. volume": "2081888" + }, + "2015-10-09": { + "1. open": "74.4100", + "2. high": "75.2200", + "3. low": "73.9900", + "4. close": "74.3900", + "5. volume": "2938086" + }, + "2015-10-08": { + "1. open": "73.1600", + "2. high": "74.4700", + "3. low": "72.7400", + "4. close": "74.4300", + "5. volume": "2239703" + }, + "2015-10-07": { + "1. open": "72.7400", + "2. high": "73.7400", + "3. low": "72.4801", + "4. close": "73.1500", + "5. volume": "2325233" + }, + "2015-10-06": { + "1. open": "72.2900", + "2. high": "73.0500", + "3. low": "71.8900", + "4. close": "72.4700", + "5. volume": "2819787" + }, + "2015-10-05": { + "1. open": "72.0000", + "2. high": "73.2500", + "3. low": "71.3496", + "4. close": "72.2400", + "5. volume": "6323458" + }, + "2015-10-02": { + "1. open": "70.1900", + "2. high": "71.4600", + "3. low": "69.3700", + "4. close": "71.4100", + "5. volume": "2593109" + }, + "2015-10-01": { + "1. open": "71.2700", + "2. high": "71.9700", + "3. low": "69.7701", + "4. close": "70.8300", + "5. volume": "2519675" + }, + "2015-09-30": { + "1. open": "69.6700", + "2. high": "70.8000", + "3. low": "69.4600", + "4. close": "70.5400", + "5. volume": "3052710" + }, + "2015-09-29": { + "1. open": "70.1600", + "2. high": "70.9800", + "3. low": "68.6500", + "4. close": "69.2000", + "5. volume": "3870926" + }, + "2015-09-28": { + "1. open": "72.8100", + "2. high": "73.2700", + "3. low": "69.9900", + "4. close": "69.9900", + "5. volume": "4974381" + }, + "2015-09-25": { + "1. open": "73.8000", + "2. high": "73.8500", + "3. low": "72.7800", + "4. close": "73.3500", + "5. volume": "3517027" + }, + "2015-09-24": { + "1. open": "73.0000", + "2. high": "73.1400", + "3. low": "71.7000", + "4. close": "72.9200", + "5. volume": "4416111" + }, + "2015-09-23": { + "1. open": "74.1700", + "2. high": "74.5980", + "3. low": "73.2551", + "4. close": "73.3100", + "5. volume": "3713174" + }, + "2015-09-22": { + "1. open": "74.1500", + "2. high": "74.8700", + "3. low": "73.6600", + "4. close": "74.3100", + "5. volume": "2628741" + }, + "2015-09-21": { + "1. open": "75.6900", + "2. high": "76.1900", + "3. low": "74.9600", + "4. close": "75.2000", + "5. volume": "3256338" + }, + "2015-09-18": { + "1. open": "75.5500", + "2. high": "76.5000", + "3. low": "75.0100", + "4. close": "75.4400", + "5. volume": "7231726" + }, + "2015-09-17": { + "1. open": "76.5800", + "2. high": "77.7599", + "3. low": "76.0000", + "4. close": "76.4300", + "5. volume": "3142630" + }, + "2015-09-16": { + "1. open": "75.2000", + "2. high": "76.7100", + "3. low": "74.3000", + "4. close": "76.3700", + "5. volume": "2302883" + }, + "2015-09-15": { + "1. open": "74.9400", + "2. high": "75.5200", + "3. low": "73.7550", + "4. close": "75.3900", + "5. volume": "3393323" + }, + "2015-09-14": { + "1. open": "73.5000", + "2. high": "74.7100", + "3. low": "72.5550", + "4. close": "74.5500", + "5. volume": "2927415" + }, + "2015-09-11": { + "1. open": "72.2500", + "2. high": "73.9300", + "3. low": "71.6000", + "4. close": "73.7600", + "5. volume": "2146733" + }, + "2015-09-10": { + "1. open": "72.1300", + "2. high": "73.0500", + "3. low": "71.7800", + "4. close": "72.1600", + "5. volume": "3619666" + }, + "2015-09-09": { + "1. open": "74.4500", + "2. high": "74.5000", + "3. low": "71.9800", + "4. close": "72.1700", + "5. volume": "2936421" + }, + "2015-09-08": { + "1. open": "71.8500", + "2. high": "74.3300", + "3. low": "70.8100", + "4. close": "74.0700", + "5. volume": "4450669" + }, + "2015-09-04": { + "1. open": "71.1400", + "2. high": "71.6900", + "3. low": "70.1290", + "4. close": "70.5700", + "5. volume": "2997042" + }, + "2015-09-03": { + "1. open": "72.5600", + "2. high": "73.8900", + "3. low": "71.7900", + "4. close": "72.1600", + "5. volume": "2595274" + }, + "2015-09-02": { + "1. open": "70.8400", + "2. high": "72.0700", + "3. low": "70.3100", + "4. close": "72.0700", + "5. volume": "2986466" + }, + "2015-09-01": { + "1. open": "71.2300", + "2. high": "72.5400", + "3. low": "69.6400", + "4. close": "70.1200", + "5. volume": "4671422" + }, + "2015-08-31": { + "1. open": "74.2100", + "2. high": "74.4300", + "3. low": "72.5700", + "4. close": "72.6600", + "5. volume": "2688401" + }, + "2015-08-28": { + "1. open": "74.4000", + "2. high": "75.1900", + "3. low": "73.8200", + "4. close": "74.6900", + "5. volume": "2150122" + }, + "2015-08-27": { + "1. open": "73.1700", + "2. high": "75.2500", + "3. low": "73.1200", + "4. close": "75.1800", + "5. volume": "5937763" + }, + "2015-08-26": { + "1. open": "71.7200", + "2. high": "74.1100", + "3. low": "69.5300", + "4. close": "73.9100", + "5. volume": "5356315" + }, + "2015-08-25": { + "1. open": "71.5400", + "2. high": "72.4000", + "3. low": "70.0000", + "4. close": "70.2100", + "5. volume": "4423354" + }, + "2015-08-24": { + "1. open": "68.2400", + "2. high": "72.2400", + "3. low": "61.4200", + "4. close": "70.8700", + "5. volume": "9844588" + }, + "2015-08-21": { + "1. open": "73.3100", + "2. high": "74.2500", + "3. low": "72.2600", + "4. close": "72.2700", + "5. volume": "5564549" + }, + "2015-08-20": { + "1. open": "74.0200", + "2. high": "74.7644", + "3. low": "73.7800", + "4. close": "74.2500", + "5. volume": "2206972" + }, + "2015-08-19": { + "1. open": "75.0000", + "2. high": "75.2900", + "3. low": "73.9200", + "4. close": "74.7800", + "5. volume": "3026467" + }, + "2015-08-18": { + "1. open": "75.7200", + "2. high": "75.9530", + "3. low": "75.0600", + "4. close": "75.1900", + "5. volume": "2009695" + }, + "2015-08-17": { + "1. open": "75.8600", + "2. high": "76.4100", + "3. low": "75.5100", + "4. close": "75.8000", + "5. volume": "2260346" + }, + "2015-08-14": { + "1. open": "76.0700", + "2. high": "76.7400", + "3. low": "75.1170", + "4. close": "76.4200", + "5. volume": "2573375" + }, + "2015-08-13": { + "1. open": "77.0100", + "2. high": "77.0700", + "3. low": "75.8000", + "4. close": "75.9900", + "5. volume": "2917485" + }, + "2015-08-12": { + "1. open": "77.8300", + "2. high": "78.3100", + "3. low": "76.0900", + "4. close": "76.6900", + "5. volume": "3688888" + }, + "2015-08-11": { + "1. open": "77.6300", + "2. high": "80.4800", + "3. low": "77.0700", + "4. close": "77.9700", + "5. volume": "3889072" + }, + "2015-08-10": { + "1. open": "79.4300", + "2. high": "79.8000", + "3. low": "78.5700", + "4. close": "78.8100", + "5. volume": "3252284" + }, + "2015-08-07": { + "1. open": "79.1400", + "2. high": "79.3800", + "3. low": "77.2900", + "4. close": "78.4600", + "5. volume": "3274134" + }, + "2015-08-06": { + "1. open": "81.0500", + "2. high": "81.1900", + "3. low": "79.5100", + "4. close": "79.7600", + "5. volume": "3708640" + }, + "2015-08-05": { + "1. open": "80.0100", + "2. high": "81.0000", + "3. low": "79.8500", + "4. close": "80.4800", + "5. volume": "2684886" + }, + "2015-08-04": { + "1. open": "80.5700", + "2. high": "81.0000", + "3. low": "79.6700", + "4. close": "79.8100", + "5. volume": "2429632" + }, + "2015-08-03": { + "1. open": "80.0000", + "2. high": "81.0300", + "3. low": "79.9100", + "4. close": "80.3700", + "5. volume": "2681801" + }, + "2015-07-31": { + "1. open": "79.9400", + "2. high": "79.9400", + "3. low": "78.8650", + "4. close": "79.4700", + "5. volume": "2685520" + }, + "2015-07-30": { + "1. open": "78.2100", + "2. high": "79.6900", + "3. low": "77.6000", + "4. close": "79.2100", + "5. volume": "3246987" + }, + "2015-07-29": { + "1. open": "78.2600", + "2. high": "78.2999", + "3. low": "77.0000", + "4. close": "77.9100", + "5. volume": "2278559" + }, + "2015-07-28": { + "1. open": "78.4400", + "2. high": "78.6500", + "3. low": "77.5000", + "4. close": "78.3200", + "5. volume": "1895916" + }, + "2015-07-27": { + "1. open": "76.6300", + "2. high": "77.9800", + "3. low": "76.2900", + "4. close": "77.3800", + "5. volume": "5774342" + }, + "2015-07-24": { + "1. open": "76.9200", + "2. high": "77.4300", + "3. low": "75.9500", + "4. close": "76.4100", + "5. volume": "3116008" + }, + "2015-07-23": { + "1. open": "78.4200", + "2. high": "78.5700", + "3. low": "76.6400", + "4. close": "76.7400", + "5. volume": "2975649" + }, + "2015-07-22": { + "1. open": "80.8300", + "2. high": "80.9000", + "3. low": "78.5800", + "4. close": "78.6400", + "5. volume": "5201248" + }, + "2015-07-21": { + "1. open": "79.9700", + "2. high": "80.6800", + "3. low": "79.4000", + "4. close": "80.2200", + "5. volume": "6123210" + }, + "2015-07-20": { + "1. open": "79.9500", + "2. high": "81.2000", + "3. low": "79.1300", + "4. close": "80.1100", + "5. volume": "10284545" + }, + "2015-07-17": { + "1. open": "79.4300", + "2. high": "79.6900", + "3. low": "77.2600", + "4. close": "79.6300", + "5. volume": "6100876" + }, + "2015-07-16": { + "1. open": "76.9700", + "2. high": "78.8400", + "3. low": "76.9501", + "4. close": "78.7500", + "5. volume": "5634050" + }, + "2015-07-15": { + "1. open": "77.6500", + "2. high": "78.1700", + "3. low": "76.4000", + "4. close": "76.7100", + "5. volume": "6330496" + }, + "2015-07-14": { + "1. open": "79.4500", + "2. high": "79.5000", + "3. low": "77.6500", + "4. close": "78.0000", + "5. volume": "18746119" + }, + "2015-07-13": { + "1. open": "79.5000", + "2. high": "79.7000", + "3. low": "77.9100", + "4. close": "78.8300", + "5. volume": "9078901" + }, + "2015-07-10": { + "1. open": "75.0500", + "2. high": "77.8000", + "3. low": "75.0000", + "4. close": "77.3100", + "5. volume": "4982979" + }, + "2015-07-09": { + "1. open": "76.4700", + "2. high": "77.0660", + "3. low": "74.5000", + "4. close": "74.8000", + "5. volume": "4267057" + }, + "2015-07-08": { + "1. open": "74.3000", + "2. high": "75.5000", + "3. low": "74.0400", + "4. close": "75.4000", + "5. volume": "4277461" + }, + "2015-07-07": { + "1. open": "73.7300", + "2. high": "74.7100", + "3. low": "72.9600", + "4. close": "74.6300", + "5. volume": "5794811" + }, + "2015-07-06": { + "1. open": "71.0000", + "2. high": "74.2900", + "3. low": "71.0000", + "4. close": "72.9600", + "5. volume": "3809713" + } + } +} \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KHC/The_Kraft_Heinz_Company_-_Kraft_Heinz_Company_First_Quarter_Results_1354427647_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KHC/The_Kraft_Heinz_Company_-_Kraft_Heinz_Company_First_Quarter_Results_1354427647_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..1c69bae6b9135f3e89a677ca92a688592e232cf7 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KHC/The_Kraft_Heinz_Company_-_Kraft_Heinz_Company_First_Quarter_Results_1354427647_Emotion.txt @@ -0,0 +1,287 @@ +{"timestamp": "2025-07-17 04:09:20.257", "mode": "azero-full", "language": "en", "target": "en", "text": "Greetings, and welcome to the Kraft Heinz Company First Quarter twenty twenty five Earnings Conference Call.", "text_tts": "Quarter twenty twenty five Earnings Conference Call", "translate": "Greetings, and welcome to the Kraft Heinz Company First Quarter twenty twenty five Earnings Conference Call.", "translate_tts": "Greetings and welcome to the Kraft Heinz Company First Quarter twenty twenty five Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:22.951", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, all participants are in a listen only mode.", "text_tts": "all participants are in a listen only mode", "translate": "At this time, all participants are in a listen only mode.", "translate_tts": "At this time all participants are in a listen only mode", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:31.117", "mode": "azero-full", "language": "en", "target": "en", "text": "A question and answer session will follow the formal presentation. If anyone should require operator assistance, please press Star Zero on your telephone keypad.", "text_tts": "telephone keypad", "translate": "A question and answer session will follow the formal presentation. If anyone should require operator assistance, please press Star Zero on your telephone keypad.", "translate_tts": "A question and answer session will follow the formal presentation If anyone should require operator assistance please press Star Zero on your telephone keypad", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:33.833", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, this conference is being recorded.", "text_tts": "this conference is being recorded", "translate": "As a reminder, this conference is being recorded.", "translate_tts": "As a reminder this conference is being recorded", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:39.802", "mode": "azero-full", "language": "en", "target": "en", "text": "It is now my pleasure to introduce Annemarie Magella, Head of Global Investor Relations.", "text_tts": "Global Investor Relations", "translate": "It is now my pleasure to introduce Annemarie Magella, Head of Global Investor Relations.", "translate_tts": "It is now my pleasure to introduce Annemarie Magella Head of Global Investor Relations", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:40.120", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:44.583", "mode": "azero-full", "language": "en", "target": "en", "text": "And hello, everyone. Welcome to the Q and A session for our first quarter", "text_tts": "r our first quarter", "translate": "And hello, everyone. Welcome to the Q and A session for our first quarter", "translate_tts": "And hello everyone Welcome to the Q and A session for our first quarter", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👩📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:46.995", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty five business update.", "text_tts": "nty twenty five business update", "translate": "twenty twenty five business update.", "translate_tts": "twenty twenty five business update", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:53.253", "mode": "azero-full", "language": "en", "target": "en", "text": "During today's call, we may make forward looking statements regarding our expectations for the future.", "text_tts": "statements regarding our expectations for the future", "translate": "During today's call, we may make forward looking statements regarding our expectations for the future.", "translate_tts": "During todays call we may make forward looking statements regarding our expectations for the future", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👩📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:09:57.074", "mode": "azero-full", "language": "en", "target": "en", "text": "including items related to our business plans and expectations,", "text_tts": "expectations", "translate": "including items related to our business plans and expectations,", "translate_tts": "including items related to our business plans and expectations", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:09:57.592", "mode": "azero-full", "language": "en", "target": "en", "text": "Strategy.", "text_tts": "Strategy", "translate": "Strategy.", "translate_tts": "Strategy", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:01.870", "mode": "azero-full", "language": "en", "target": "en", "text": "efforts and investments and related timing and expected impacts.", "text_tts": "related timing and expected impacts", "translate": "efforts and investments and related timing and expected impacts.", "translate_tts": "efforts and investments and related timing and expected impacts", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:11.334", "mode": "azero-full", "language": "en", "target": "en", "text": "These statements are based on how we see things today, and actual results may differ materially due to risks and uncertainties.", "text_tts": "s", "translate": "These statements are based on how we see things today, and actual results may differ materially due to risks and uncertainties.", "translate_tts": "These statements are based on how we see things today and actual results may differ materially due to risks and uncertainties", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:16.479", "mode": "azero-full", "language": "en", "target": "en", "text": "Please see the cautionary statement and risk factors contained in today's earnings release", "text_tts": "in todays earnings release", "translate": "Please see the cautionary statement and risk factors contained in today's earnings release", "translate_tts": "Please see the cautionary statement and risk factors contained in todays earnings release", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:17.552", "mode": "azero-full", "language": "en", "target": "en", "text": "which accompanies this call.", "text_tts": "this call", "translate": "which accompanies this call.", "translate_tts": "which accompanies this call", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:19.533", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as our most recent ten K,", "text_tts": "most recent ten K", "translate": "as well as our most recent ten K,", "translate_tts": "as well as our most recent ten K", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:20.464", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "🛎📯💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:26.775", "mode": "azero-full", "language": "en", "target": "en", "text": "and AK filings for more information regarding these risks and uncertainties.", "text_tts": "and uncertainties", "translate": "and AK filings for more information regarding these risks and uncertainties.", "translate_tts": "and AK filings for more information regarding these risks and uncertainties", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:30.239", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, we may refer to non GAAP financial measures.", "text_tts": "financial measures", "translate": "Additionally, we may refer to non GAAP financial measures.", "translate_tts": "Additionally we may refer to non GAAP financial measures", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:33.172", "mode": "azero-full", "language": "en", "target": "en", "text": "which exclude certain items from our financial results,", "text_tts": "certain items from our financial results", "translate": "which exclude certain items from our financial results,", "translate_tts": "which exclude certain items from our financial results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:35.595", "mode": "azero-full", "language": "en", "target": "en", "text": "reported in accordance with GAAP.", "text_tts": "accordance with GAAP", "translate": "reported in accordance with GAAP.", "translate_tts": "reported in accordance with GAAP", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:41.270", "mode": "azero-full", "language": "en", "target": "en", "text": "Please refer to today's earnings release and the non GAAP information available on our website", "text_tts": "formation available on our website", "translate": "Please refer to today's earnings release and the non GAAP information available on our website", "translate_tts": "Please refer to todays earnings release and the non GAAP information available on our website", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:43.432", "mode": "azero-full", "language": "en", "target": "en", "text": "at IR dot Kraftheimscompany dot com.", "text_tts": "dot Kraftheimscompany dot com", "translate": "at IR dot Kraftheimscompany dot com.", "translate_tts": "at IR dot Kraftheimscompany dot com", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:47.854", "mode": "azero-full", "language": "en", "target": "en", "text": "under News and Events for a discussion of our non GAAP financial measures", "text_tts": "GAAP financial measures", "translate": "under News and Events for a discussion of our non GAAP financial measures", "translate_tts": "under News and Events for a discussion of our non GAAP financial measures", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:51.502", "mode": "azero-full", "language": "en", "target": "en", "text": "and reconciliations to the comparable GAAP financial measures.", "text_tts": "measures", "translate": "and reconciliations to the comparable GAAP financial measures.", "translate_tts": "and reconciliations to the comparable GAAP financial measures", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:56.499", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now hand it over to our Chief Executive Officer,", "text_tts": "Officer", "translate": "I will now hand it over to our Chief Executive Officer,", "translate_tts": "I will now hand it over to our Chief Executive Officer", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:01.007", "mode": "azero-full", "language": "en", "target": "en", "text": "Carlos Abrams Rivera for opening comments. Carlos, over to you.", "text_tts": "los over to you", "translate": "Carlos Abrams Rivera for opening comments. Carlos, over to you.", "translate_tts": "Carlos Abrams Rivera for opening comments Carlos over to you", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Annemarie Magella (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:01.636", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Marie.", "text_tts": "Thank you Marie", "translate": "Thank you, Marie.", "translate_tts": "Thank you Marie", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:04.623", "mode": "azero-full", "language": "en", "target": "en", "text": "And thank you, everyone, for joining us today.", "text_tts": "for joining us today", "translate": "And thank you, everyone, for joining us today.", "translate_tts": "And thank you everyone for joining us today", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:08.805", "mode": "azero-full", "language": "en", "target": "en", "text": "At Kirk Heinz, we are proud to be a trusted partner in kitchens everywhere.", "text_tts": "d partner in kitchens everywhere", "translate": "At Kirk Heinz, we are proud to be a trusted partner in kitchens everywhere.", "translate_tts": "At Kirk Heinz we are proud to be a trusted partner in kitchens everywhere", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:13.357", "mode": "azero-full", "language": "en", "target": "en", "text": "providing comfort and connections, particularly in these moments of uncertainty.", "text_tts": "", "translate": "providing comfort and connections, particularly in these moments of uncertainty.", "translate_tts": "providing comfort and connections particularly in these moments of uncertainty", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:19.722", "mode": "azero-full", "language": "en", "target": "en", "text": "Now despite growing market pressure in the first quarter, we delivered top line results in line with our expectations.", "text_tts": "in line with our expectations", "translate": "Now despite growing market pressure in the first quarter, we delivered top line results in line with our expectations.", "translate_tts": "Now despite growing market pressure in the first quarter we delivered top line results in line with our expectations", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:23.381", "mode": "azero-full", "language": "en", "target": "en", "text": "with strong cash flow performance and a healthy balance sheet.", "text_tts": "balance sheet", "translate": "with strong cash flow performance and a healthy balance sheet.", "translate_tts": "with strong cash flow performance and a healthy balance sheet", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:27.472", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also encouraged by the progress we're making in improving brand superiority.", "text_tts": "improving brand superiority", "translate": "We are also encouraged by the progress we're making in improving brand superiority.", "translate_tts": "We are also encouraged by the progress were making in improving brand superiority", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:36.101", "mode": "azero-full", "language": "en", "target": "en", "text": "While these advancements are not yet reflected in the financial results, they do give me confidence that we are putting in place the right building blocks.", "text_tts": "the right building blocks", "translate": "While these advancements are not yet reflected in the financial results, they do give me confidence that we are putting in place the right building blocks.", "translate_tts": "While these advancements are not yet reflected in the financial results they do give me confidence that we are putting in place the right building blocks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:47.009", "mode": "azero-full", "language": "en", "target": "en", "text": "Our commitment to making the necessary investments to deliver quality and value offerings to our consumers is unwavering. At the same time, we are closely monitoring market tension", "text_tts": "ime we are closely monitoring market tension", "translate": "Our commitment to making the necessary investments to deliver quality and value offerings to our consumers is unwavering. At the same time, we are closely monitoring market tension", "translate_tts": "Our commitment to making the necessary investments to deliver quality and value offerings to our consumers is unwavering At the same time we are closely monitoring market tension", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:49.052", "mode": "azero-full", "language": "en", "target": "en", "text": "and have adjusted our guidance accordingly.", "text_tts": "ave adjusted our guidance accordingly", "translate": "and have adjusted our guidance accordingly.", "translate_tts": "and have adjusted our guidance accordingly", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:49.498", "mode": "azero-full", "language": "en", "target": "en", "text": "With that?", "text_tts": "With that", "translate": "With that?", "translate_tts": "With that", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:52.743", "mode": "azero-full", "language": "en", "target": "en", "text": "I have Andrew joining me so let's open the call for Q and A.", "text_tts": "me so lets open the call for Q and A", "translate": "I have Andrew joining me so let's open the call for Q and A.", "translate_tts": "I have Andrew joining me so lets open the call for Q and A", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:57.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. We will now conduct a question and answer session.", "text_tts": "answer session", "translate": "Thank you. We will now conduct a question and answer session.", "translate_tts": "Thank you We will now conduct a question and answer session", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:02.682", "mode": "azero-full", "language": "en", "target": "en", "text": "If you would like to ask a question, please press star one on your telephone keypad.", "text_tts": "r one on your telephone keypad", "translate": "If you would like to ask a question, please press star one on your telephone keypad.", "translate_tts": "If you would like to ask a question please press star one on your telephone keypad", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:05.877", "mode": "azero-full", "language": "en", "target": "en", "text": "A confirmation tone will indicate your line is in the question queue.", "text_tts": "indicate your line is in the question queue", "translate": "A confirmation tone will indicate your line is in the question queue.", "translate_tts": "A confirmation tone will indicate your line is in the question queue", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:09.693", "mode": "azero-full", "language": "en", "target": "en", "text": "You may press Start two if you would like to remove your question from the queue.", "text_tts": "move your question from the queue", "translate": "You may press Start two if you would like to remove your question from the queue.", "translate_tts": "You may press Start two if you would like to remove your question from the queue", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:18.306", "mode": "azero-full", "language": "en", "target": "en", "text": "For participants using speaker equipment, it may be necessary to pick up your handset before pressing the star keys. One moment while we poll for our first question.", "text_tts": "e we poll for our first question", "translate": "For participants using speaker equipment, it may be necessary to pick up your handset before pressing the star keys. One moment while we poll for our first question.", "translate_tts": "For participants using speaker equipment it may be necessary to pick up your handset before pressing the star keys One moment while we poll for our first question", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:22.262", "mode": "azero-full", "language": "en", "target": "en", "text": "The first question comes from Andrew Lazar with Barclays. Please proceed.", "text_tts": "s Please proceed", "translate": "The first question comes from Andrew Lazar with Barclays. Please proceed.", "translate_tts": "The first question comes from Andrew Lazar with Barclays Please proceed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:23.854", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks so much.", "text_tts": "Great Thanks so much", "translate": "Great. Thanks so much.", "translate_tts": "Great Thanks so much", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Lazar (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:33.266", "mode": "azero-full", "language": "en", "target": "en", "text": "Carlos, you mentioned in the prepared remarks that the revised outlook provides the necessary flexibility to dial in on investments as deemed appropriate.", "text_tts": "deemed appropriate", "translate": "Carlos, you mentioned in the prepared remarks that the revised outlook provides the necessary flexibility to dial in on investments as deemed appropriate.", "translate_tts": "Carlos you mentioned in the prepared remarks that the revised outlook provides the necessary flexibility to dial in on investments as deemed appropriate", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Lazar (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:44.826", "mode": "azero-full", "language": "en", "target": "en", "text": "And that said, this is not the first time, right, Kraft Heimz has sort of used this language around proposed investments. And so far, it's not proved enough, although admittedly in a very dynamic consumer environment.", "text_tts": "c consumer environment", "translate": "And that said, this is not the first time, right, Kraft Heimz has sort of used this language around proposed investments. And so far, it's not proved enough, although admittedly in a very dynamic consumer environment.", "translate_tts": "And that said this is not the first time right Kraft Heimz has sort of used this language around proposed investments And so far its not proved enough although admittedly in a very dynamic consumer environment", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Lazar (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:55.853", "mode": "azero-full", "language": "en", "target": "en", "text": "many industry players, I think, have taken the approach of kind of like increasing investments on what seems to be more of an incremental basis to see how the consumer reacts, almost like a sort of a test and learn approach.", "text_tts": "a test and learn approach", "translate": "many industry players, I think, have taken the approach of kind of like increasing investments on what seems to be more of an incremental basis to see how the consumer reacts, almost like a sort of a test and learn approach.", "translate_tts": "many industry players I think have taken the approach of kind of like increasing investments on what seems to be more of an incremental basis to see how the consumer reacts almost like a sort of a test and learn approach", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Lazar (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:07.618", "mode": "azero-full", "language": "en", "target": "en", "text": "the magnitude of today's guidance cut is larger than previous ones. But I'm still getting a lot of questions from investors, I guess, as to whether this is more of the same sort of approach or if you see it as more comprehensive in some way.", "text_tts": "see it as more comprehensive in some way", "translate": "the magnitude of today's guidance cut is larger than previous ones. But I'm still getting a lot of questions from investors, I guess, as to whether this is more of the same sort of approach or if you see it as more comprehensive in some way.", "translate_tts": "the magnitude of todays guidance cut is larger than previous ones But Im still getting a lot of questions from investors I guess as to whether this is more of the same sort of approach or if you see it as more comprehensive in some way", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Lazar (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:08.186", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks so much.", "text_tts": "Thanks so much", "translate": "Thanks so much.", "translate_tts": "Thanks so much", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Lazar (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:10.971", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, Andrew.", "text_tts": "Good morning Andrew", "translate": "Good morning, Andrew.", "translate_tts": "Good morning Andrew", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:12.175", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, thanks for the question.", "text_tts": "Ah thanks for the question", "translate": "Ah, thanks for the question.", "translate_tts": "Ah thanks for the question", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:14.378", "mode": "azero-full", "language": "en", "target": "en", "text": "First, let me just say.", "text_tts": "First let me just say", "translate": "First, let me just say.", "translate_tts": "First let me just say", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:17.687", "mode": "azero-full", "language": "en", "target": "en", "text": "we are continuing to invest in the business, despite", "text_tts": "", "translate": "we are continuing to invest in the business, despite", "translate_tts": "we are continuing to invest in the business despite", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:21.340", "mode": "azero-full", "language": "en", "target": "en", "text": "what we are seeing in terms of the macroeconomic uncertainty because", "text_tts": "because", "translate": "what we are seeing in terms of the macroeconomic uncertainty because", "translate_tts": "what we are seeing in terms of the macroeconomic uncertainty because", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:24.210", "mode": "azero-full", "language": "en", "target": "en", "text": "frankly, because we're confident in the strategy that we have.", "text_tts": "dent in the strategy that we have", "translate": "frankly, because we're confident in the strategy that we have.", "translate_tts": "frankly because were confident in the strategy that we have", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:26.164", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think in moments like this.", "text_tts": "like this", "translate": "And I think in moments like this.", "translate_tts": "And I think in moments like this", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:30.883", "mode": "azero-full", "language": "en", "target": "en", "text": "company can be sometimes overly cautious and defensive or play offense.", "text_tts": "play offense", "translate": "company can be sometimes overly cautious and defensive or play offense.", "translate_tts": "company can be sometimes overly cautious and defensive or play offense", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:34.083", "mode": "azero-full", "language": "en", "target": "en", "text": "And we are choosing to play offense with discipline.", "text_tts": "to play offense with discipline", "translate": "And we are choosing to play offense with discipline.", "translate_tts": "And we are choosing to play offense with discipline", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:38.910", "mode": "azero-full", "language": "en", "target": "en", "text": "So we are, in fact, prioritizing investments in marketing, R and D and technology.", "text_tts": "g R and D and technology", "translate": "So we are, in fact, prioritizing investments in marketing, R and D and technology.", "translate_tts": "So we are in fact prioritizing investments in marketing R and D and technology", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:46.827", "mode": "azero-full", "language": "en", "target": "en", "text": "And the way we're doing that, Andrew, is we focus on increasing returns of our marketing dollars by shifting more towards a consumer facing marketing.", "text_tts": "cing marketing", "translate": "And the way we're doing that, Andrew, is we focus on increasing returns of our marketing dollars by shifting more towards a consumer facing marketing.", "translate_tts": "And the way were doing that Andrew is we focus on increasing returns of our marketing dollars by shifting more towards a consumer facing marketing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:51.983", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also making sure we're optimizing the location across the brands and media types, so that can, in fact,", "text_tts": "rands and media types so that can in fact", "translate": "We're also making sure we're optimizing the location across the brands and media types, so that can, in fact,", "translate_tts": "Were also making sure were optimizing the location across the brands and media types so that can in fact", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:57.582", "mode": "azero-full", "language": "en", "target": "en", "text": "We make sure we have the best ROI and improve the quality of the messaging at the same time.", "text_tts": "the same time", "translate": "We make sure we have the best ROI and improve the quality of the messaging at the same time.", "translate_tts": "We make sure we have the best ROI and improve the quality of the messaging at the same time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:10.722", "mode": "azero-full", "language": "en", "target": "en", "text": "I mentioned investing R and D. We are going to continue to invest behind our innovation pipeline. We are making sure we are closing the gap to our investment levels that is one percent sign of net sales. And I mentioned technology.", "text_tts": "s one percent sign of net sales And I mentioned technology", "translate": "I mentioned investing R and D. We are going to continue to invest behind our innovation pipeline. We are making sure we are closing the gap to our investment levels that is one percent sign of net sales. And I mentioned technology.", "translate_tts": "I mentioned investing R and D We are going to continue to invest behind our innovation pipeline We are making sure we are closing the gap to our investment levels that is one percent sign of net sales And I mentioned technology", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:21.803", "mode": "azero-full", "language": "en", "target": "en", "text": "we are going to continue investing in technology as well because that actually has helped us in terms of driving the efficiencies in the business by investing in things like automation and enhanced digital tools.", "text_tts": "tools", "translate": "we are going to continue investing in technology as well because that actually has helped us in terms of driving the efficiencies in the business by investing in things like automation and enhanced digital tools.", "translate_tts": "we are going to continue investing in technology as well because that actually has helped us in terms of driving the efficiencies in the business by investing in things like automation and enhanced digital tools", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:27.562", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think you also groped to why is this different, what's different now versus in the past?", "text_tts": "hats different now versus in the past", "translate": "But I think you also groped to why is this different, what's different now versus in the past?", "translate_tts": "But I think you also groped to why is this different whats different now versus in the past", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:14:33.899", "mode": "azero-full", "language": "en", "target": "en", "text": "And I tell you, one of the important parts of what is different is the fact that we're also investing through the brand growth system.", "text_tts": "e also investing through the brand growth system", "translate": "And I tell you, one of the important parts of what is different is the fact that we're also investing through the brand growth system.", "translate_tts": "And I tell you one of the important parts of what is different is the fact that were also investing through the brand growth system", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:49.849", "mode": "azero-full", "language": "en", "target": "en", "text": "And if you recall, the brand growth system is our repeatable global model for understanding how we see opportunities within our brands and how do we make sure we drive superiority on those brands through both products and packaging and making sure", "text_tts": "ucts and packaging and making sure", "translate": "And if you recall, the brand growth system is our repeatable global model for understanding how we see opportunities within our brands and how do we make sure we drive superiority on those brands through both products and packaging and making sure", "translate_tts": "And if you recall the brand growth system is our repeatable global model for understanding how we see opportunities within our brands and how do we make sure we drive superiority on those brands through both products and packaging and making sure", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:58.759", "mode": "azero-full", "language": "en", "target": "en", "text": "every communication has the right brand resonance, value equation and omni execution. So it's not just what we are spending but how we are spending too.", "text_tts": "but how we are spending too", "translate": "every communication has the right brand resonance, value equation and omni execution. So it's not just what we are spending but how we are spending too.", "translate_tts": "every communication has the right brand resonance value equation and omni execution So its not just what we are spending but how we are spending too", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:06.222", "mode": "azero-full", "language": "en", "target": "en", "text": "And we mentioned in the past that we have done this with about ten percent of our brands in twenty twenty four as a way to pilot.", "text_tts": "our brands in twenty twenty four as a way to pilot", "translate": "And we mentioned in the past that we have done this with about ten percent of our brands in twenty twenty four as a way to pilot.", "translate_tts": "And we mentioned in the past that we have done this with about ten percent of our brands in twenty twenty four as a way to pilot", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:10.919", "mode": "azero-full", "language": "en", "target": "en", "text": "that is, in fact, now being scaled up to forty percent of our business by the end of this year.", "text_tts": "ness by the end of this year", "translate": "that is, in fact, now being scaled up to forty percent of our business by the end of this year.", "translate_tts": "that is in fact now being scaled up to forty percent of our business by the end of this year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:23.575", "mode": "azero-full", "language": "en", "target": "en", "text": "So that idea of us having more confidence in us investing because now we have proven that the brand growth systems help us identify the right opportunities and allow us to make sure we take the right steps", "text_tts": "us to make sure we take the right steps", "translate": "So that idea of us having more confidence in us investing because now we have proven that the brand growth systems help us identify the right opportunities and allow us to make sure we take the right steps", "translate_tts": "So that idea of us having more confidence in us investing because now we have proven that the brand growth systems help us identify the right opportunities and allow us to make sure we take the right steps", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:30.731", "mode": "azero-full", "language": "en", "target": "en", "text": "in order to fuel the investments, I think is part of why we're going to be playing offense with discipline. So you'll see us actually", "text_tts": "ll see us actually", "translate": "in order to fuel the investments, I think is part of why we're going to be playing offense with discipline. So you'll see us actually", "translate_tts": "in order to fuel the investments I think is part of why were going to be playing offense with discipline So youll see us actually", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:36.671", "mode": "azero-full", "language": "en", "target": "en", "text": "step us on investments in marketing and also to make sure that as we renovate our products,", "text_tts": "sure that as we renovate our products", "translate": "step us on investments in marketing and also to make sure that as we renovate our products,", "translate_tts": "step us on investments in marketing and also to make sure that as we renovate our products", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:40.909", "mode": "azero-full", "language": "en", "target": "en", "text": "we are supporting it with the right focus on the consumer communication. So", "text_tts": "communication So", "translate": "we are supporting it with the right focus on the consumer communication. So", "translate_tts": "we are supporting it with the right focus on the consumer communication So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:50.905", "mode": "azero-full", "language": "en", "target": "en", "text": "We invested behind the BGS. We make sure we have the great products packaged quality, and then we make sure we have the right communication to support it and drive that forward. It's something that helped us", "text_tts": "that forward Its something that helped us", "translate": "We invested behind the BGS. We make sure we have the great products packaged quality, and then we make sure we have the right communication to support it and drive that forward. It's something that helped us", "translate_tts": "We invested behind the BGS We make sure we have the great products packaged quality and then we make sure we have the right communication to support it and drive that forward Its something that helped us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:06.218", "mode": "azero-full", "language": "en", "target": "en", "text": "work with our Philadelphia brand in twenty twenty four. It helped us in enhance UK business in the last year. And now we are going to be seeing that across all of our brands as we towards twenty twenty four twenty twenty five here in the US.", "text_tts": "s as we towards twenty twenty four twenty twenty five here in the US", "translate": "work with our Philadelphia brand in twenty twenty four. It helped us in enhance UK business in the last year. And now we are going to be seeing that across all of our brands as we towards twenty twenty four twenty twenty five here in the US.", "translate_tts": "work with our Philadelphia brand in twenty twenty four It helped us in enhance UK business in the last year And now we are going to be seeing that across all of our brands as we towards twenty twenty four twenty twenty five here in the US", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:06.380", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:06.978", "mode": "azero-full", "language": "en", "target": "en", "text": "I think.", "text_tts": "I think", "translate": "I think.", "translate_tts": "I think", "is_final": false, "emotion": "😊", "events": "🥴👂📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:10.680", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, Andrew. Just to add to Carlos.", "text_tts": "w Just to add to Carlos", "translate": "Good morning, Andrew. Just to add to Carlos.", "translate_tts": "Good morning Andrew Just to add to Carlos", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:12.947", "mode": "azero-full", "language": "en", "target": "en", "text": "So remember that in our", "text_tts": "that in our", "translate": "So remember that in our", "translate_tts": "So remember that in our", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:16.793", "mode": "azero-full", "language": "en", "target": "en", "text": "prior guidance, we already had contemplated a step up", "text_tts": "e already had contemplated a step up", "translate": "prior guidance, we already had contemplated a step up", "translate_tts": "prior guidance we already had contemplated a step up", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:18.730", "mode": "azero-full", "language": "en", "target": "en", "text": "in price investments.", "text_tts": "in price investments", "translate": "in price investments.", "translate_tts": "in price investments", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:29.779", "mode": "azero-full", "language": "en", "target": "en", "text": "And just roughly speaking, to the extent of one hundred beeps on the top line, was a relevant investment and concentrated on those categories we have prior", "text_tts": "ve prior", "translate": "And just roughly speaking, to the extent of one hundred beeps on the top line, was a relevant investment and concentrated on those categories we have prior", "translate_tts": "And just roughly speaking to the extent of one hundred beeps on the top line was a relevant investment and concentrated on those categories we have prior", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:30.652", "mode": "azero-full", "language": "en", "target": "en", "text": "previously described.", "text_tts": "described", "translate": "previously described.", "translate_tts": "previously described", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:45.359", "mode": "azero-full", "language": "en", "target": "en", "text": "And we also had in the prior guidance already contemplated a double digit increase in media. So we were still retaining our marketing percentage of revenue at four point five in the prior guidance. And we with that, we by reallocating expenses within the marketing", "text_tts": "with that we by reallocating expenses within the marketing", "translate": "And we also had in the prior guidance already contemplated a double digit increase in media. So we were still retaining our marketing percentage of revenue at four point five in the prior guidance. And we with that, we by reallocating expenses within the marketing", "translate_tts": "And we also had in the prior guidance already contemplated a double digit increase in media So we were still retaining our marketing percentage of revenue at four point five in the prior guidance And we with that we by reallocating expenses within the marketing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:48.583", "mode": "azero-full", "language": "en", "target": "en", "text": "bucket, we could free up double digit increase immediately.", "text_tts": "free up double digit increase immediately", "translate": "bucket, we could free up double digit increase immediately.", "translate_tts": "bucket we could free up double digit increase immediately", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:49.080", "mode": "azero-full", "language": "en", "target": "en", "text": "No.", "text_tts": "No", "translate": "No.", "translate_tts": "No", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:52.150", "mode": "azero-full", "language": "en", "target": "en", "text": "in this new guidance, we have", "text_tts": "uidance we have", "translate": "in this new guidance, we have", "translate_tts": "in this new guidance we have", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:02.718", "mode": "azero-full", "language": "en", "target": "en", "text": "open the room to further accelerate our market investment. Remember that in our long term algorithm, we want to be approximate at five percent sign.", "text_tts": "ive percent sign", "translate": "open the room to further accelerate our market investment. Remember that in our long term algorithm, we want to be approximate at five percent sign.", "translate_tts": "open the room to further accelerate our market investment Remember that in our long term algorithm we want to be approximate at five percent sign", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:09.231", "mode": "azero-full", "language": "en", "target": "en", "text": "we had in the midpoint of the guidance around four point eight percent of markets, so thirty bits to step up.", "text_tts": "t eight percent of markets so thirty bits to step up", "translate": "we had in the midpoint of the guidance around four point eight percent of markets, so thirty bits to step up.", "translate_tts": "we had in the midpoint of the guidance around four point eight percent of markets so thirty bits to step up", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:17.384", "mode": "azero-full", "language": "en", "target": "en", "text": "There is still this number might still fluctuate a little bit up or down, pending how the dynamics happen throughout the year.", "text_tts": "e dynamics happen throughout the year", "translate": "There is still this number might still fluctuate a little bit up or down, pending how the dynamics happen throughout the year.", "translate_tts": "There is still this number might still fluctuate a little bit up or down pending how the dynamics happen throughout the year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:29.995", "mode": "azero-full", "language": "en", "target": "en", "text": "including final impact on tariffs, but we want to accelerate the step up to reach the five percent. And we also have in the guidance some impact in CARGS linkage to product renovation. As Carlos said,", "text_tts": "CARGS linkage to product renovation As Carlos said", "translate": "including final impact on tariffs, but we want to accelerate the step up to reach the five percent. And we also have in the guidance some impact in CARGS linkage to product renovation. As Carlos said,", "translate_tts": "including final impact on tariffs but we want to accelerate the step up to reach the five percent And we also have in the guidance some impact in CARGS linkage to product renovation As Carlos said", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:32.179", "mode": "azero-full", "language": "en", "target": "en", "text": "as we continue to deploy the Brangel system,", "text_tts": "to deploy the Brangel system", "translate": "as we continue to deploy the Brangel system,", "translate_tts": "as we continue to deploy the Brangel system", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:38.438", "mode": "azero-full", "language": "en", "target": "en", "text": "we are seeing opportunities not only to improve quality of messaging and have more media pressure, but also", "text_tts": "t also", "translate": "we are seeing opportunities not only to improve quality of messaging and have more media pressure, but also", "translate_tts": "we are seeing opportunities not only to improve quality of messaging and have more media pressure but also", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:41.824", "mode": "azero-full", "language": "en", "target": "en", "text": "to renovate the products and ensure a stronger superiority.", "text_tts": "tronger superiority", "translate": "to renovate the products and ensure a stronger superiority.", "translate_tts": "to renovate the products and ensure a stronger superiority", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:17:43.997", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you both. Thank you, Andrew.", "text_tts": "Thank you both Thank you Andrew", "translate": "Thank you both. Thank you, Andrew.", "translate_tts": "Thank you both Thank you Andrew", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:50.066", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Yasmin Beswandi with Bank of America. Please proceed.", "text_tts": "f America Please proceed", "translate": "The next question comes from Yasmin Beswandi with Bank of America. Please proceed.", "translate_tts": "The next question comes from Yasmin Beswandi with Bank of America Please proceed", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:54.101", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning, everyone, um, and thank you for the question.", "text_tts": "um and thank you for the question", "translate": "Hi, good morning, everyone, um, and thank you for the question.", "translate_tts": "Hi good morning everyone um and thank you for the question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Yasmin Beswandi (Bank of America Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:18:09.952", "mode": "azero-full", "language": "en", "target": "en", "text": "So I kind of wanted to dig in a little bit on North America and the organic sales guidance update for this year. So just for two Q specifically, there's a few items here to consider. You talk about the Easter timing shift and then there's a plant closure level.", "text_tts": "ift and then theres a plant closure level", "translate": "So I kind of wanted to dig in a little bit on North America and the organic sales guidance update for this year. So just for two Q specifically, there's a few items here to consider. You talk about the Easter timing shift and then there's a plant closure level.", "translate_tts": "So I kind of wanted to dig in a little bit on North America and the organic sales guidance update for this year So just for two Q specifically theres a few items here to consider You talk about the Easter timing shift and then theres a plant closure level", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Yasmin Beswandi (Bank of America Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:18:28.842", "mode": "azero-full", "language": "en", "target": "en", "text": "But there were also impacts last year on lunchables from the consumer report, and then you had the Capri Sun reformulation impacting consumption. So could you help size those impacts, if any, to the second quarter? And if there's anything else that we should consider that will drive a gap between North America shipments versus consumption?", "text_tts": "drive a gap between North America shipments versus consumption", "translate": "But there were also impacts last year on lunchables from the consumer report, and then you had the Capri Sun reformulation impacting consumption. So could you help size those impacts, if any, to the second quarter? And if there's anything else that we should consider that will drive a gap between North America shipments versus consumption?", "translate_tts": "But there were also impacts last year on lunchables from the consumer report and then you had the Capri Sun reformulation impacting consumption So could you help size those impacts if any to the second quarter And if theres anything else that we should consider that will drive a gap between North America shipments versus consumption", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Yasmin Beswandi (Bank of America Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:18:37.618", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, good morning. Thanks for the question. Look, we expect second quarter top line to be better than the first quarter top line.", "text_tts": "the first quarter top line", "translate": "Sure, good morning. Thanks for the question. Look, we expect second quarter top line to be better than the first quarter top line.", "translate_tts": "Sure good morning Thanks for the question Look we expect second quarter top line to be better than the first quarter top line", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:38.198", "mode": "azero-full", "language": "en", "target": "en", "text": "Hm.", "text_tts": "Hm", "translate": "Hm.", "translate_tts": "Hm", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:46.466", "mode": "azero-full", "language": "en", "target": "en", "text": "the effect of Easter, as we have said before, is approximately ninety beeps, one hundred beeps. So that will be", "text_tts": "undred beeps So that will be", "translate": "the effect of Easter, as we have said before, is approximately ninety beeps, one hundred beeps. So that will be", "translate_tts": "the effect of Easter as we have said before is approximately ninety beeps one hundred beeps So that will be", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:48.981", "mode": "azero-full", "language": "en", "target": "en", "text": "a tailwind in the second quarter.", "text_tts": "the second quarter", "translate": "a tailwind in the second quarter.", "translate_tts": "a tailwind in the second quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:50.415", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, in addition to that.", "text_tts": "Yeah in addition to that", "translate": "Yeah, in addition to that.", "translate_tts": "Yeah in addition to that", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:02.226", "mode": "azero-full", "language": "en", "target": "en", "text": "we have emerging markets, not part of the West, but we have emerging markets further accelerating from where we were in Q one. And inside the West, aside from Easter,", "text_tts": "And inside the West aside from Easter", "translate": "we have emerging markets, not part of the West, but we have emerging markets further accelerating from where we were in Q one. And inside the West, aside from Easter,", "translate_tts": "we have emerging markets not part of the West but we have emerging markets further accelerating from where we were in Q one And inside the West aside from Easter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:09.088", "mode": "azero-full", "language": "en", "target": "en", "text": "we do have we're going to see improvement in the accelerate platforms. So cream cheese and Oreida", "text_tts": "nd Oreida", "translate": "we do have we're going to see improvement in the accelerate platforms. So cream cheese and Oreida", "translate_tts": "we do have were going to see improvement in the accelerate platforms So cream cheese and Oreida", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:25.986", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, they declined in Q one and this was totally expected because we were lapping competitors with out of stock issues last year. But now we restored growth and you're going to see growth in those two categories in the quarter.", "text_tts": "in those two categories in the quarter", "translate": "For example, they declined in Q one and this was totally expected because we were lapping competitors with out of stock issues last year. But now we restored growth and you're going to see growth in those two categories in the quarter.", "translate_tts": "For example they declined in Q one and this was totally expected because we were lapping competitors with out of stock issues last year But now we restored growth and youre going to see growth in those two categories in the quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:30.520", "mode": "azero-full", "language": "en", "target": "en", "text": "And to your point, we will see some improvement in lunchables.", "text_tts": "in lunchables", "translate": "And to your point, we will see some improvement in lunchables.", "translate_tts": "And to your point we will see some improvement in lunchables", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:46.143", "mode": "azero-full", "language": "en", "target": "en", "text": "is still not be the levels that we believe we can achieve as part as the main renovation hits the market at the end of the second quarter. But you should see lunchbox improving, particularly after mid May and June, because that's", "text_tts": "fter mid May and June because thats", "translate": "is still not be the levels that we believe we can achieve as part as the main renovation hits the market at the end of the second quarter. But you should see lunchbox improving, particularly after mid May and June, because that's", "translate_tts": "is still not be the levels that we believe we can achieve as part as the main renovation hits the market at the end of the second quarter But you should see lunchbox improving particularly after mid May and June because thats", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:48.591", "mode": "azero-full", "language": "en", "target": "en", "text": "We really start to fully develop.", "text_tts": "fully develop", "translate": "We really start to fully develop.", "translate_tts": "We really start to fully develop", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:51.419", "mode": "azero-full", "language": "en", "target": "en", "text": "the consumer report from from last year.", "text_tts": "from from last year", "translate": "the consumer report from from last year.", "translate_tts": "the consumer report from from last year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:52.811", "mode": "azero-full", "language": "en", "target": "en", "text": "On the muscatine,", "text_tts": "On the muscatine", "translate": "On the muscatine,", "translate_tts": "On the muscatine", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:53.834", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, on the on the factory.", "text_tts": "Yeah on the on the factory", "translate": "Yeah, on the on the factory.", "translate_tts": "Yeah on the on the factory", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:54.002", "mode": "azero-full", "language": "en", "target": "en", "text": "Home", "text_tts": "Home", "translate": "Home", "translate_tts": "Home", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:56.591", "mode": "azero-full", "language": "en", "target": "en", "text": "We are lapping that.", "text_tts": "lapping that", "translate": "We are lapping that.", "translate_tts": "We are lapping that", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:00.882", "mode": "azero-full", "language": "en", "target": "en", "text": "as we head into the second quarter. But taking to mind that", "text_tts": "the second quarter But taking to mind that", "translate": "as we head into the second quarter. But taking to mind that", "translate_tts": "as we head into the second quarter But taking to mind that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:02.904", "mode": "azero-full", "language": "en", "target": "en", "text": "the industry for sure has gone down.", "text_tts": "sure has gone down", "translate": "the industry for sure has gone down.", "translate_tts": "the industry for sure has gone down", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:11.923", "mode": "azero-full", "language": "en", "target": "en", "text": "quite a lot this year. So we are not going to see necessarily a growth in away from home in the second quarter.", "text_tts": "ome in the second quarter", "translate": "quite a lot this year. So we are not going to see necessarily a growth in away from home in the second quarter.", "translate_tts": "quite a lot this year So we are not going to see necessarily a growth in away from home in the second quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:15.416", "mode": "azero-full", "language": "en", "target": "en", "text": "But beyond that, you will see the accelerate platforms", "text_tts": "you will see the accelerate platforms", "translate": "But beyond that, you will see the accelerate platforms", "translate_tts": "But beyond that you will see the accelerate platforms", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:22.122", "mode": "azero-full", "language": "en", "target": "en", "text": "sauces, cream cheese, meals and snacking with a better performance in comparison to Q one.", "text_tts": "better performance in comparison to Q one", "translate": "sauces, cream cheese, meals and snacking with a better performance in comparison to Q one.", "translate_tts": "sauces cream cheese meals and snacking with a better performance in comparison to Q one", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:40.060", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. Thank you. That's really helpful. And a quick follow up to that. Just looking into the second half of the year, obviously understanding that two Q you'll see some nice improvement on volumes given the one time items that you just mentioned. Your organic sales cut was basically all volumes and", "text_tts": "organic sales cut was basically all volumes and", "translate": "Okay, great. Thank you. That's really helpful. And a quick follow up to that. Just looking into the second half of the year, obviously understanding that two Q you'll see some nice improvement on volumes given the one time items that you just mentioned. Your organic sales cut was basically all volumes and", "translate_tts": "Okay great Thank you Thats really helpful And a quick follow up to that Just looking into the second half of the year obviously understanding that two Q youll see some nice improvement on volumes given the one time items that you just mentioned Your organic sales cut was basically all volumes and", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:42.735", "mode": "azero-full", "language": "en", "target": "en", "text": "The pricing contribution was left unchanged.", "text_tts": "was left unchanged", "translate": "The pricing contribution was left unchanged.", "translate_tts": "The pricing contribution was left unchanged", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:57.663", "mode": "azero-full", "language": "en", "target": "en", "text": "do you see a need for North America volumes to inflect positively in the second half in order to hit your guide? Or do you expect growth in international, particularly in emerging markets, to be enough to hit your guidance for the year?", "text_tts": "be enough to hit your guidance for the year", "translate": "do you see a need for North America volumes to inflect positively in the second half in order to hit your guide? Or do you expect growth in international, particularly in emerging markets, to be enough to hit your guidance for the year?", "translate_tts": "do you see a need for North America volumes to inflect positively in the second half in order to hit your guide Or do you expect growth in international particularly in emerging markets to be enough to hit your guidance for the year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:02.759", "mode": "azero-full", "language": "en", "target": "en", "text": "No, we don't need. In fact, in our the midpoint of our guidance,", "text_tts": "f our guidance", "translate": "No, we don't need. In fact, in our the midpoint of our guidance,", "translate_tts": "No we dont need In fact in our the midpoint of our guidance", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:06.244", "mode": "azero-full", "language": "en", "target": "en", "text": "Total company does not get you positive in any quarter.", "text_tts": "oes not get you positive in any quarter", "translate": "Total company does not get you positive in any quarter.", "translate_tts": "Total company does not get you positive in any quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:06.478", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great.", "text_tts": "Okay great", "translate": "Okay, great.", "translate_tts": "Okay great", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:07.246", "mode": "azero-full", "language": "en", "target": "en", "text": "Or you don't need spot in it.", "text_tts": "Or you dont need spot in it", "translate": "Or you don't need spot in it.", "translate_tts": "Or you dont need spot in it", "is_final": false, "emotion": "😡", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:07.540", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:07.834", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you guys.", "text_tts": "Thank you guys", "translate": "Thank you guys.", "translate_tts": "Thank you guys", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:12.235", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Tom Palmer with City. Please proceed.", "text_tts": "Please proceed", "translate": "The next question comes from Tom Palmer with City. Please proceed.", "translate_tts": "The next question comes from Tom Palmer with City Please proceed", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom Palmer (City Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:14.062", "mode": "azero-full", "language": "en", "target": "en", "text": "Wondering, and thanks for the question.", "text_tts": "thanks for the question", "translate": "Wondering, and thanks for the question.", "translate_tts": "Wondering and thanks for the question", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom Palmer (City Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:21:14.305", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah.", "text_tts": "Ah", "translate": "Ah.", "translate_tts": "Ah", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom Palmer (City Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:21:24.434", "mode": "azero-full", "language": "en", "target": "en", "text": "wanted to ask on the COGS inflation, the revised outlook, just any breakdown of how much of that is related to tariffs", "text_tts": "t is related to tariffs", "translate": "wanted to ask on the COGS inflation, the revised outlook, just any breakdown of how much of that is related to tariffs", "translate_tts": "wanted to ask on the COGS inflation the revised outlook just any breakdown of how much of that is related to tariffs", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom Palmer (City Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:21:30.335", "mode": "azero-full", "language": "en", "target": "en", "text": "versus maybe other drivers of that increase? And then just the timing of when we really start to see that", "text_tts": "n we really start to see that", "translate": "versus maybe other drivers of that increase? And then just the timing of when we really start to see that", "translate_tts": "versus maybe other drivers of that increase And then just the timing of when we really start to see that", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom Palmer (City Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:21:32.161", "mode": "azero-full", "language": "en", "target": "en", "text": "Yep, uh, uh, thank you.", "text_tts": "h thank you", "translate": "Yep, uh, uh, thank you.", "translate_tts": "Yep uh uh thank you", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom Palmer (City Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:21:32.384", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure.", "text_tts": "Sure", "translate": "Sure.", "translate_tts": "Sure", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:32.597", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:33.380", "mode": "azero-full", "language": "en", "target": "en", "text": "in our.", "text_tts": "in our", "translate": "in our.", "translate_tts": "in our", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:34.711", "mode": "azero-full", "language": "en", "target": "en", "text": "Higher.", "text_tts": "Higher", "translate": "Higher.", "translate_tts": "Higher", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:42.468", "mode": "azero-full", "language": "en", "target": "en", "text": "outlook, we had inflation at three percent. So before any tariffs", "text_tts": "any tariffs", "translate": "outlook, we had inflation at three percent. So before any tariffs", "translate_tts": "outlook we had inflation at three percent So before any tariffs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:46.393", "mode": "azero-full", "language": "en", "target": "en", "text": "our guidance is step up to five percent of COGS.", "text_tts": "ent of COGS", "translate": "our guidance is step up to five percent of COGS.", "translate_tts": "our guidance is step up to five percent of COGS", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:58.022", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly in some commodities like coffee and meat, we saw a big increase in comparison to the rest of the last time we met. So the base inflation was already up to five percent sign.", "text_tts": "eady up to five percent sign", "translate": "particularly in some commodities like coffee and meat, we saw a big increase in comparison to the rest of the last time we met. So the base inflation was already up to five percent sign.", "translate_tts": "particularly in some commodities like coffee and meat we saw a big increase in comparison to the rest of the last time we met So the base inflation was already up to five percent sign", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:06.143", "mode": "azero-full", "language": "en", "target": "en", "text": "And now with the tariff impact, I mean, obviously, a lot of uncertainty still around that, but we do estimate with what we know so far", "text_tts": "at we know so far", "translate": "And now with the tariff impact, I mean, obviously, a lot of uncertainty still around that, but we do estimate with what we know so far", "translate_tts": "And now with the tariff impact I mean obviously a lot of uncertainty still around that but we do estimate with what we know so far", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:11.269", "mode": "azero-full", "language": "en", "target": "en", "text": "an impact in twenty twenty five of one hundred fifty to two hundred bits on the COGS.", "text_tts": "e hundred fifty to two hundred bits on the COGS", "translate": "an impact in twenty twenty five of one hundred fifty to two hundred bits on the COGS.", "translate_tts": "an impact in twenty twenty five of one hundred fifty to two hundred bits on the COGS", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:11.579", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean wise.", "text_tts": "I mean wise", "translate": "I mean wise.", "translate_tts": "I mean wise", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:15.483", "mode": "azero-full", "language": "en", "target": "en", "text": "Look, we don't know for sure, right? We are assuming that this will be", "text_tts": "ing that this will be", "translate": "Look, we don't know for sure, right? We are assuming that this will be", "translate_tts": "Look we dont know for sure right We are assuming that this will be", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:20.756", "mode": "azero-full", "language": "en", "target": "en", "text": "concentrated in the second half. Maybe there will be some impact in the second quarter.", "text_tts": "n the second quarter", "translate": "concentrated in the second half. Maybe there will be some impact in the second quarter.", "translate_tts": "concentrated in the second half Maybe there will be some impact in the second quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:27.601", "mode": "azero-full", "language": "en", "target": "en", "text": "we built some inventory where possible in certain items as we anticipated that to happen.", "text_tts": "we anticipated that to happen", "translate": "we built some inventory where possible in certain items as we anticipated that to happen.", "translate_tts": "we built some inventory where possible in certain items as we anticipated that to happen", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:36.982", "mode": "azero-full", "language": "en", "target": "en", "text": "So that gives a little relief of a month, maybe two in some of the items, but the impact should be mostly concentrated in the second half.", "text_tts": "centrated in the second half", "translate": "So that gives a little relief of a month, maybe two in some of the items, but the impact should be mostly concentrated in the second half.", "translate_tts": "So that gives a little relief of a month maybe two in some of the items but the impact should be mostly concentrated in the second half", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:41.583", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for that. And I noted", "text_tts": "And I noted", "translate": "Thank you for that. And I noted", "translate_tts": "Thank you for that And I noted", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:46.829", "mode": "azero-full", "language": "en", "target": "en", "text": "or sorry, I noticed that there wasn't a change in kind of that pricing outlook as Yasmine just noted. But", "text_tts": "mine just noted But", "translate": "or sorry, I noticed that there wasn't a change in kind of that pricing outlook as Yasmine just noted. But", "translate_tts": "or sorry I noticed that there wasnt a change in kind of that pricing outlook as Yasmine just noted But", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:48.127", "mode": "azero-full", "language": "en", "target": "en", "text": "It sounds like.", "text_tts": "It sounds like", "translate": "It sounds like.", "translate_tts": "It sounds like", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:57.555", "mode": "azero-full", "language": "en", "target": "en", "text": "is it there's price investment in some areas? And then there is incremental pricing in other areas? Maybe just any detail you can provide there.", "text_tts": "provide there", "translate": "is it there's price investment in some areas? And then there is incremental pricing in other areas? Maybe just any detail you can provide there.", "translate_tts": "is it theres price investment in some areas And then there is incremental pricing in other areas Maybe just any detail you can provide there", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:05.156", "mode": "azero-full", "language": "en", "target": "en", "text": "No. In the midpoint of the new guidance, we don't have further investments in price", "text_tts": "dont have further investments in price", "translate": "No. In the midpoint of the new guidance, we don't have further investments in price", "translate_tts": "No In the midpoint of the new guidance we dont have further investments in price", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:12.163", "mode": "azero-full", "language": "en", "target": "en", "text": "in addition to the one hundred approximately one hundred BIPs we already had contemplated in the initial outlook.", "text_tts": "initial outlook", "translate": "in addition to the one hundred approximately one hundred BIPs we already had contemplated in the initial outlook.", "translate_tts": "in addition to the one hundred approximately one hundred BIPs we already had contemplated in the initial outlook", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:14.698", "mode": "azero-full", "language": "en", "target": "en", "text": "So the incremental investments, as I said,", "text_tts": "investments as I said", "translate": "So the incremental investments, as I said,", "translate_tts": "So the incremental investments as I said", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:18.853", "mode": "azero-full", "language": "en", "target": "en", "text": "is mostly on marketing, particularly media.", "text_tts": "on marketing particularly media", "translate": "is mostly on marketing, particularly media.", "translate_tts": "is mostly on marketing particularly media", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:33.349", "mode": "azero-full", "language": "en", "target": "en", "text": "on product renovation. And there is some sampling investments because we remember that as we renovate the products, including the ones that we have renovated last year like Capricent, we really need to step up the try", "text_tts": "need to step up the try", "translate": "on product renovation. And there is some sampling investments because we remember that as we renovate the products, including the ones that we have renovated last year like Capricent, we really need to step up the try", "translate_tts": "on product renovation And there is some sampling investments because we remember that as we renovate the products including the ones that we have renovated last year like Capricent we really need to step up the try", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:38.166", "mode": "azero-full", "language": "en", "target": "en", "text": "the trial curve. So we are stepping up sample investments head into the summer.", "text_tts": "s head into the summer", "translate": "the trial curve. So we are stepping up sample investments head into the summer.", "translate_tts": "the trial curve So we are stepping up sample investments head into the summer", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:38.997", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thank you for the details.", "text_tts": "All right Thank you for the details", "translate": "All right. Thank you for the details.", "translate_tts": "All right Thank you for the details", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:48.403", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. The next question comes from David Palmer with Evercore ISI. Please proceed.", "text_tts": "core ISI Please proceed", "translate": "Thank you. The next question comes from David Palmer with Evercore ISI. Please proceed.", "translate_tts": "Thank you The next question comes from David Palmer with Evercore ISI Please proceed", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Palmer (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:51.253", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, um.", "text_tts": "Thanks um", "translate": "Thanks, um.", "translate_tts": "Thanks um", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Palmer (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:23:59.810", "mode": "azero-full", "language": "en", "target": "en", "text": "A couple questions. You updated that your inflation guidance, and thanks for your comments there on the tariffs.", "text_tts": "n the tariffs", "translate": "A couple questions. You updated that your inflation guidance, and thanks for your comments there on the tariffs.", "translate_tts": "A couple questions You updated that your inflation guidance and thanks for your comments there on the tariffs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Palmer (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:24:02.094", "mode": "azero-full", "language": "en", "target": "en", "text": "be incorporated in that. I I wonder how you're thinking about", "text_tts": "that I I wonder how youre thinking about", "translate": "be incorporated in that. I I wonder how you're thinking about", "translate_tts": "be incorporated in that I I wonder how youre thinking about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Palmer (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:24:13.737", "mode": "azero-full", "language": "en", "target": "en", "text": "pricing offsets to that? And when it gets to a certain level of input inflation and your willingness to price that away, are there levels where", "text_tts": "y are there levels where", "translate": "pricing offsets to that? And when it gets to a certain level of input inflation and your willingness to price that away, are there levels where", "translate_tts": "pricing offsets to that And when it gets to a certain level of input inflation and your willingness to price that away are there levels where", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Palmer (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:24:20.331", "mode": "azero-full", "language": "en", "target": "en", "text": "you have to be cognizant of rising price elasticity perhaps over a few percent, for example, where your", "text_tts": "where your", "translate": "you have to be cognizant of rising price elasticity perhaps over a few percent, for example, where your", "translate_tts": "you have to be cognizant of rising price elasticity perhaps over a few percent for example where your", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Palmer (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:24:30.336", "mode": "azero-full", "language": "en", "target": "en", "text": "more aware of any sort of list pricing and you have to start moving towards other types of adjustments or offsets.", "text_tts": "s", "translate": "more aware of any sort of list pricing and you have to start moving towards other types of adjustments or offsets.", "translate_tts": "more aware of any sort of list pricing and you have to start moving towards other types of adjustments or offsets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Palmer (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:24:44.963", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I separately, and Andre, I know you've been very active in thinking about promotional activity and returns on that promotional activity. When we look at our data, it looks like Kraft Heinz has been a little bit different than some of", "text_tts": "einz has been a little bit different than some of", "translate": "And then I separately, and Andre, I know you've been very active in thinking about promotional activity and returns on that promotional activity. When we look at our data, it looks like Kraft Heinz has been a little bit different than some of", "translate_tts": "And then I separately and Andre I know youve been very active in thinking about promotional activity and returns on that promotional activity When we look at our data it looks like Kraft Heinz has been a little bit different than some of", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Palmer (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:24:48.032", "mode": "azero-full", "language": "en", "target": "en", "text": "other larger food companies than that it's well below twenty nineteen levels.", "text_tts": "below twenty nineteen levels", "translate": "other larger food companies than that it's well below twenty nineteen levels.", "translate_tts": "other larger food companies than that its well below twenty nineteen levels", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Palmer (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:02.563", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of its volume on promotion, whereas some many, if not most, other companies look like they're at those levels already and continuing to rise. I'm wondering if you kind of recognize that juxtaposition and how you think", "text_tts": "you think", "translate": "in terms of its volume on promotion, whereas some many, if not most, other companies look like they're at those levels already and continuing to rise. I'm wondering if you kind of recognize that juxtaposition and how you think", "translate_tts": "in terms of its volume on promotion whereas some many if not most other companies look like theyre at those levels already and continuing to rise Im wondering if you kind of recognize that juxtaposition and how you think", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Palmer (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:08.185", "mode": "azero-full", "language": "en", "target": "en", "text": "about the promotion strategy going forward? Is that something that you're noticing as well? Thank you.", "text_tts": "Thank you", "translate": "about the promotion strategy going forward? Is that something that you're noticing as well? Thank you.", "translate_tts": "about the promotion strategy going forward Is that something that youre noticing as well Thank you", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Palmer (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:17.591", "mode": "azero-full", "language": "en", "target": "en", "text": "Why do I let me start with the second part, Carlos, and then have Andrew gonna comment a little bit on the first part of your questions.", "text_tts": "art of your questions", "translate": "Why do I let me start with the second part, Carlos, and then have Andrew gonna comment a little bit on the first part of your questions.", "translate_tts": "Why do I let me start with the second part Carlos and then have Andrew gonna comment a little bit on the first part of your questions", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:19.832", "mode": "azero-full", "language": "en", "target": "en", "text": "first of all, what you're seeing is,", "text_tts": "youre seeing is", "translate": "first of all, what you're seeing is,", "translate_tts": "first of all what youre seeing is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:34.876", "mode": "azero-full", "language": "en", "target": "en", "text": "the fact that it follows our strategy. I mentioned earlier that we are going to continue to make investments and play offense with discipline. And I think for us, it's the opportunity to make sure that when we are investing, we are doing this in a way that is", "text_tts": "doing this in a way that is", "translate": "the fact that it follows our strategy. I mentioned earlier that we are going to continue to make investments and play offense with discipline. And I think for us, it's the opportunity to make sure that when we are investing, we are doing this in a way that is", "translate_tts": "the fact that it follows our strategy I mentioned earlier that we are going to continue to make investments and play offense with discipline And I think for us its the opportunity to make sure that when we are investing we are doing this in a way that is", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:46.718", "mode": "azero-full", "language": "en", "target": "en", "text": "thoughtful about the return of that investment and that we are building something that supports our strategy and allows us to grow not only in the short term but really in the medium and long term.", "text_tts": "and long term", "translate": "thoughtful about the return of that investment and that we are building something that supports our strategy and allows us to grow not only in the short term but really in the medium and long term.", "translate_tts": "thoughtful about the return of that investment and that we are building something that supports our strategy and allows us to grow not only in the short term but really in the medium and long term", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:56.117", "mode": "azero-full", "language": "en", "target": "en", "text": "So where we're investing in pricing for a promotional event is because we believe that actually creates the kind of base volume opportunities as we go post that particular event.", "text_tts": "icular event", "translate": "So where we're investing in pricing for a promotional event is because we believe that actually creates the kind of base volume opportunities as we go post that particular event.", "translate_tts": "So where were investing in pricing for a promotional event is because we believe that actually creates the kind of base volume opportunities as we go post that particular event", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:10.911", "mode": "azero-full", "language": "en", "target": "en", "text": "So you'll see us continue to invest in times of the year that consumer needs us, whether that is now Memorial Day, whether it's july fourth, whether it's back to school. We're just going to do it in a disciplined way to make sure that again, it's supporting the strategy that we have", "text_tts": "ke sure that again its supporting the strategy that we have", "translate": "So you'll see us continue to invest in times of the year that consumer needs us, whether that is now Memorial Day, whether it's july fourth, whether it's back to school. We're just going to do it in a disciplined way to make sure that again, it's supporting the strategy that we have", "translate_tts": "So youll see us continue to invest in times of the year that consumer needs us whether that is now Memorial Day whether its july fourth whether its back to school Were just going to do it in a disciplined way to make sure that again its supporting the strategy that we have", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:11.631", "mode": "azero-full", "language": "en", "target": "en", "text": "Not just change.", "text_tts": "Not just change", "translate": "Not just change.", "translate_tts": "Not just change", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:19.935", "mode": "azero-full", "language": "en", "target": "en", "text": "a short term volume that actually doesn't essentially all you do is kind of rent volume for a short period of time.", "text_tts": "volume for a short period of time", "translate": "a short term volume that actually doesn't essentially all you do is kind of rent volume for a short period of time.", "translate_tts": "a short term volume that actually doesnt essentially all you do is kind of rent volume for a short period of time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:27.830", "mode": "azero-full", "language": "en", "target": "en", "text": "The other piece that is important to note is that when we're making those investments, we're also doing in concert with our brand growth systems investments.", "text_tts": "ur brand growth systems investments", "translate": "The other piece that is important to note is that when we're making those investments, we're also doing in concert with our brand growth systems investments.", "translate_tts": "The other piece that is important to note is that when were making those investments were also doing in concert with our brand growth systems investments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:33.497", "mode": "azero-full", "language": "en", "target": "en", "text": "So that when we are going for a back to school time period, and we have now a renovated", "text_tts": "a renovated", "translate": "So that when we are going for a back to school time period, and we have now a renovated", "translate_tts": "So that when we are going for a back to school time period and we have now a renovated", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:39.405", "mode": "azero-full", "language": "en", "target": "en", "text": "new launchables, whether we have a Renovator new Capri Sun, that's a moment for us to not only stimulate", "text_tts": "nt for us to not only stimulate", "translate": "new launchables, whether we have a Renovator new Capri Sun, that's a moment for us to not only stimulate", "translate_tts": "new launchables whether we have a Renovator new Capri Sun thats a moment for us to not only stimulate", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:54.243", "mode": "azero-full", "language": "en", "target": "en", "text": "the demand, but also making sure that then consumers get to try the best product that we have ever made on those categories. So I think it's that combination that is kind of guiding our principles versus kind of how competitors are playing at this particular time. They're choosing", "text_tts": "ying at this particular time Theyre choosing", "translate": "the demand, but also making sure that then consumers get to try the best product that we have ever made on those categories. So I think it's that combination that is kind of guiding our principles versus kind of how competitors are playing at this particular time. They're choosing", "translate_tts": "the demand but also making sure that then consumers get to try the best product that we have ever made on those categories So I think its that combination that is kind of guiding our principles versus kind of how competitors are playing at this particular time Theyre choosing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:55.962", "mode": "azero-full", "language": "en", "target": "en", "text": "Try to you, you know, we believe weep.", "text_tts": "know we believe weep", "translate": "Try to you, you know, we believe weep.", "translate_tts": "Try to you you know we believe weep", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:03.725", "mode": "azero-full", "language": "en", "target": "en", "text": "we want to make sure that we're doing things smartly because our focus is to continue to drive profitable growth for the future.", "text_tts": "to drive profitable growth for the future", "translate": "we want to make sure that we're doing things smartly because our focus is to continue to drive profitable growth for the future.", "translate_tts": "we want to make sure that were doing things smartly because our focus is to continue to drive profitable growth for the future", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:04.800", "mode": "azero-full", "language": "en", "target": "en", "text": "Andrew, you want to comment on the first part?", "text_tts": "t on the first part", "translate": "Andrew, you want to comment on the first part?", "translate_tts": "Andrew you want to comment on the first part", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:06.241", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, so.", "text_tts": "Yeah so", "translate": "Yeah, so.", "translate_tts": "Yeah so", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:08.977", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thanks, um.", "text_tts": "Hi thanks um", "translate": "Hi, thanks, um.", "translate_tts": "Hi thanks um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:10.817", "mode": "azero-full", "language": "en", "target": "en", "text": "Look, on the on the promo side,", "text_tts": "on the promo side", "translate": "Look, on the on the promo side,", "translate_tts": "Look on the on the promo side", "is_final": false, "emotion": "😰", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:16.633", "mode": "azero-full", "language": "en", "target": "en", "text": "Carlos said, we will continue to be disciplined and really", "text_tts": "ned and really", "translate": "Carlos said, we will continue to be disciplined and really", "translate_tts": "Carlos said we will continue to be disciplined and really", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:19.844", "mode": "azero-full", "language": "en", "target": "en", "text": "seeking those promotions with good returns. You will see", "text_tts": "s with good returns You will see", "translate": "seeking those promotions with good returns. You will see", "translate_tts": "seeking those promotions with good returns You will see", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:35.833", "mode": "azero-full", "language": "en", "target": "en", "text": "step up in promotion activity during the key windows, particularly now in summer. So you'll see that number stepping up is part of our initial guidance. Again, we have approximately one hundred bps of incremental", "text_tts": "idance Again we have approximately one hundred bps of incremental", "translate": "step up in promotion activity during the key windows, particularly now in summer. So you'll see that number stepping up is part of our initial guidance. Again, we have approximately one hundred bps of incremental", "translate_tts": "step up in promotion activity during the key windows particularly now in summer So youll see that number stepping up is part of our initial guidance Again we have approximately one hundred bps of incremental", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:37.049", "mode": "azero-full", "language": "en", "target": "en", "text": "investment in the U. S.", "text_tts": "U S", "translate": "investment in the U. S.", "translate_tts": "investment in the U S", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:37.664", "mode": "azero-full", "language": "en", "target": "en", "text": "and.", "text_tts": "and", "translate": "and.", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:40.695", "mode": "azero-full", "language": "en", "target": "en", "text": "On regards to pricing, the tariffs,", "text_tts": "pricing the tariffs", "translate": "On regards to pricing, the tariffs,", "translate_tts": "On regards to pricing the tariffs", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:44.756", "mode": "azero-full", "language": "en", "target": "en", "text": "Look, we are trying to do everything we possibly can", "text_tts": "can", "translate": "Look, we are trying to do everything we possibly can", "translate_tts": "Look we are trying to do everything we possibly can", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:27:49.182", "mode": "azero-full", "language": "en", "target": "en", "text": "to minimize the amount of price necessary. So", "text_tts": "the amount of price necessary So", "translate": "to minimize the amount of price necessary. So", "translate_tts": "to minimize the amount of price necessary So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:27:49.328", "mode": "azero-full", "language": "en", "target": "en", "text": "Good.", "text_tts": "Good", "translate": "Good.", "translate_tts": "Good", "is_final": false, "emotion": "", "events": "🥴👂🐶😢", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:28:05.032", "mode": "azero-full", "language": "en", "target": "en", "text": "even things like to delay, we have anticipated some purchases. We are looking at alternative sourcing. There is opportunity for, in some cases, reformulation, which takes a little bit longer. There are opportunities on the mix side. There are certain SKUs within", "text_tts": "unities on the mix side There are certain SKUs within", "translate": "even things like to delay, we have anticipated some purchases. We are looking at alternative sourcing. There is opportunity for, in some cases, reformulation, which takes a little bit longer. There are opportunities on the mix side. There are certain SKUs within", "translate_tts": "even things like to delay we have anticipated some purchases We are looking at alternative sourcing There is opportunity for in some cases reformulation which takes a little bit longer There are opportunities on the mix side There are certain SKUs within", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:28:11.004", "mode": "azero-full", "language": "en", "target": "en", "text": "that are less impacted than others when it comes to tariffs. So all of that is at play. We are", "text_tts": "is at play We are", "translate": "that are less impacted than others when it comes to tariffs. So all of that is at play. We are", "translate_tts": "that are less impacted than others when it comes to tariffs So all of that is at play We are", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:28:20.178", "mode": "azero-full", "language": "en", "target": "en", "text": "is stepping up productivity in the year. We started the year expecting three point five percent of COGS. Now we're expecting a little more than that. So we are taking all the possible levers.", "text_tts": "that So we are taking all the possible levers", "translate": "is stepping up productivity in the year. We started the year expecting three point five percent of COGS. Now we're expecting a little more than that. So we are taking all the possible levers.", "translate_tts": "is stepping up productivity in the year We started the year expecting three point five percent of COGS Now were expecting a little more than that So we are taking all the possible levers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:28:25.751", "mode": "azero-full", "language": "en", "target": "en", "text": "but pricing might be necessary. So but again, I think this is work in progress.", "text_tts": "hink this is work in progress", "translate": "but pricing might be necessary. So but again, I think this is work in progress.", "translate_tts": "but pricing might be necessary So but again I think this is work in progress", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:28:27.379", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you there.", "text_tts": "Thank you there", "translate": "Thank you there.", "translate_tts": "Thank you there", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:28.890", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "🛎📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:34.233", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Chris Carey with Wells Fargo. Please proceed.", "text_tts": "rgo Please proceed", "translate": "The next question comes from Chris Carey with Wells Fargo. Please proceed.", "translate_tts": "The next question comes from Chris Carey with Wells Fargo Please proceed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:41.868", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi everyone, um, I wanted to ask a question about gross margins and just a follow up elsewhere.", "text_tts": "elsewhere", "translate": "Hi everyone, um, I wanted to ask a question about gross margins and just a follow up elsewhere.", "translate_tts": "Hi everyone um I wanted to ask a question about gross margins and just a follow up elsewhere", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:46.507", "mode": "azero-full", "language": "en", "target": "en", "text": "From a gross margin perspective, specifically the Q two weakness,", "text_tts": "perspective specifically the Q two weakness", "translate": "From a gross margin perspective, specifically the Q two weakness,", "translate_tts": "From a gross margin perspective specifically the Q two weakness", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:50.825", "mode": "azero-full", "language": "en", "target": "en", "text": "that you're expecting and in the context of just how this typically works.", "text_tts": "typically works", "translate": "that you're expecting and in the context of just how this typically works.", "translate_tts": "that youre expecting and in the context of just how this typically works", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:56.638", "mode": "azero-full", "language": "en", "target": "en", "text": "is the primary driver of Q two gross margin weakness", "text_tts": "n weakness", "translate": "is the primary driver of Q two gross margin weakness", "translate_tts": "is the primary driver of Q two gross margin weakness", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:58.339", "mode": "azero-full", "language": "en", "target": "en", "text": "coffee inflation.", "text_tts": "", "translate": "coffee inflation.", "translate_tts": "coffee inflation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:12.329", "mode": "azero-full", "language": "en", "target": "en", "text": "And I guess, I asked that question in the context of historically, this is really a pass through category where pricing comes through to offset the inflation, understanding there's always going to be quarter to quarter", "text_tts": "to be quarter to quarter", "translate": "And I guess, I asked that question in the context of historically, this is really a pass through category where pricing comes through to offset the inflation, understanding there's always going to be quarter to quarter", "translate_tts": "And I guess I asked that question in the context of historically this is really a pass through category where pricing comes through to offset the inflation understanding theres always going to be quarter to quarter", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:13.159", "mode": "azero-full", "language": "en", "target": "en", "text": "volatility, but", "text_tts": "but", "translate": "volatility, but", "translate_tts": "volatility but", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:15.073", "mode": "azero-full", "language": "en", "target": "en", "text": "Are you saying perhaps?", "text_tts": "perhaps", "translate": "Are you saying perhaps?", "translate_tts": "Are you saying perhaps", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:18.613", "mode": "azero-full", "language": "en", "target": "en", "text": "less ability to pass through the coffee inflation just", "text_tts": "to pass through the coffee inflation just", "translate": "less ability to pass through the coffee inflation just", "translate_tts": "less ability to pass through the coffee inflation just", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:21.945", "mode": "azero-full", "language": "en", "target": "en", "text": "given the overall coffee inflation backdrop.", "text_tts": "coffee inflation backdrop", "translate": "given the overall coffee inflation backdrop.", "translate_tts": "given the overall coffee inflation backdrop", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:22.441", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🤮👂🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:26.653", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I you know, just just secondly, um,", "text_tts": "you know just just secondly um", "translate": "And then I you know, just just secondly, um,", "translate_tts": "And then I you know just just secondly um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:40.152", "mode": "azero-full", "language": "en", "target": "en", "text": "are there any areas within your portfolio or broader portfolio where you're seeing more bright spots from a market share perspective? Because I think similar to last quarter, where we continue to struggle is", "text_tts": "arter where we continue to struggle is", "translate": "are there any areas within your portfolio or broader portfolio where you're seeing more bright spots from a market share perspective? Because I think similar to last quarter, where we continue to struggle is", "translate_tts": "are there any areas within your portfolio or broader portfolio where youre seeing more bright spots from a market share perspective Because I think similar to last quarter where we continue to struggle is", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:54.541", "mode": "azero-full", "language": "en", "target": "en", "text": "the categories have clearly softened, but market share performance has come under more pressure. And so what are those things that you've been doing over the past few months maybe specifically where you're saying, okay, that specific strategy is working to kind of right the ship here because it's been a bit harder to see", "text_tts": "the ship here because its been a bit harder to see", "translate": "the categories have clearly softened, but market share performance has come under more pressure. And so what are those things that you've been doing over the past few months maybe specifically where you're saying, okay, that specific strategy is working to kind of right the ship here because it's been a bit harder to see", "translate_tts": "the categories have clearly softened but market share performance has come under more pressure And so what are those things that youve been doing over the past few months maybe specifically where youre saying okay that specific strategy is working to kind of right the ship here because its been a bit harder to see", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:56.650", "mode": "azero-full", "language": "en", "target": "en", "text": "In the data, so thanks for those two items.", "text_tts": "thanks for those two items", "translate": "In the data, so thanks for those two items.", "translate_tts": "In the data so thanks for those two items", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:04.593", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Thanks for the question. I will start with the Q two margins", "text_tts": "art with the Q two margins", "translate": "Sure. Thanks for the question. I will start with the Q two margins", "translate_tts": "Sure Thanks for the question I will start with the Q two margins", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:04.801", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:08.445", "mode": "azero-full", "language": "en", "target": "en", "text": "So basically, we do expect", "text_tts": "we do expect", "translate": "So basically, we do expect", "translate_tts": "So basically we do expect", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:11.852", "mode": "azero-full", "language": "en", "target": "en", "text": "pressure on the gross margin in the second quarter. And there are", "text_tts": "the gross margin in the second quarter And there are", "translate": "pressure on the gross margin in the second quarter. And there are", "translate_tts": "pressure on the gross margin in the second quarter And there are", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:17.051", "mode": "azero-full", "language": "en", "target": "en", "text": "a few different items affecting the margin. The first one", "text_tts": "one", "translate": "a few different items affecting the margin. The first one", "translate_tts": "a few different items affecting the margin The first one", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:20.553", "mode": "azero-full", "language": "en", "target": "en", "text": "is, as I just said in the prior question, we do expect", "text_tts": "o expect", "translate": "is, as I just said in the prior question, we do expect", "translate_tts": "is as I just said in the prior question we do expect", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:29.051", "mode": "azero-full", "language": "en", "target": "en", "text": "step up on the promotion activity as we start the shipments for the summer season. So we will see a lower price", "text_tts": "we will see a lower price", "translate": "step up on the promotion activity as we start the shipments for the summer season. So we will see a lower price", "translate_tts": "step up on the promotion activity as we start the shipments for the summer season So we will see a lower price", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:30.408", "mode": "azero-full", "language": "en", "target": "en", "text": "in the P and L.", "text_tts": "in the P and L", "translate": "in the P and L.", "translate_tts": "in the P and L", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:32.196", "mode": "azero-full", "language": "en", "target": "en", "text": "The second, we", "text_tts": "we", "translate": "The second, we", "translate_tts": "The second we", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:36.862", "mode": "azero-full", "language": "en", "target": "en", "text": "are facing impact of some hedge losses in the second quarter.", "text_tts": "quarter", "translate": "are facing impact of some hedge losses in the second quarter.", "translate_tts": "are facing impact of some hedge losses in the second quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:38.551", "mode": "azero-full", "language": "en", "target": "en", "text": "They and they they are they are.", "text_tts": "d they they are they are", "translate": "They and they they are they are.", "translate_tts": "They and they they are they are", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:42.745", "mode": "azero-full", "language": "en", "target": "en", "text": "quite large. And the good thing is that once they roll off,", "text_tts": "once they roll off", "translate": "quite large. And the good thing is that once they roll off,", "translate_tts": "quite large And the good thing is that once they roll off", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:50.942", "mode": "azero-full", "language": "en", "target": "en", "text": "heading to Q three, we'll start to see some of those commodities that's starting to come down like dairy start to flow through the PNL.", "text_tts": "art to flow through the PNL", "translate": "heading to Q three, we'll start to see some of those commodities that's starting to come down like dairy start to flow through the PNL.", "translate_tts": "heading to Q three well start to see some of those commodities thats starting to come down like dairy start to flow through the PNL", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:57.325", "mode": "azero-full", "language": "en", "target": "en", "text": "And third, to your point, there are some increases in certain commodities in Q two. And the way we see right now", "text_tts": "the way we see right now", "translate": "And third, to your point, there are some increases in certain commodities in Q two. And the way we see right now", "translate_tts": "And third to your point there are some increases in certain commodities in Q two And the way we see right now", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:30:57.805", "mode": "azero-full", "language": "en", "target": "en", "text": "They's.", "text_tts": "Theys", "translate": "They's.", "translate_tts": "Theys", "is_final": false, "emotion": "🤢", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:31:02.992", "mode": "azero-full", "language": "en", "target": "en", "text": "some of them are going to reach the peak in Q two and that they should start to go backwards.", "text_tts": "art to go backwards", "translate": "some of them are going to reach the peak in Q two and that they should start to go backwards.", "translate_tts": "some of them are going to reach the peak in Q two and that they should start to go backwards", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:31:12.054", "mode": "azero-full", "language": "en", "target": "en", "text": "or decelerate at least as you head into the third quarter. So those three elements are the key contributors for the gross margin pressure that we are seeing.", "text_tts": "the gross margin pressure that we are seeing", "translate": "or decelerate at least as you head into the third quarter. So those three elements are the key contributors for the gross margin pressure that we are seeing.", "translate_tts": "or decelerate at least as you head into the third quarter So those three elements are the key contributors for the gross margin pressure that we are seeing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:31:12.408", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😔", "events": "🥴👂🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:31:17.785", "mode": "azero-full", "language": "en", "target": "en", "text": "And that is a little bit as well of the product renovations that we're starting to step up.", "text_tts": "s that were starting to step up", "translate": "And that is a little bit as well of the product renovations that we're starting to step up.", "translate_tts": "And that is a little bit as well of the product renovations that were starting to step up", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:31:28.638", "mode": "azero-full", "language": "en", "target": "en", "text": "So as a result of that, plus we're starting to step up investment in marketing, we do expect that operating income should decline double digits in the second quarter.", "text_tts": "uble digits in the second quarter", "translate": "So as a result of that, plus we're starting to step up investment in marketing, we do expect that operating income should decline double digits in the second quarter.", "translate_tts": "So as a result of that plus were starting to step up investment in marketing we do expect that operating income should decline double digits in the second quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:31:32.940", "mode": "azero-full", "language": "en", "target": "en", "text": "When it regards to", "text_tts": "to", "translate": "When it regards to", "translate_tts": "When it regards to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:33.610", "mode": "azero-full", "language": "en", "target": "en", "text": "for the bright spots.", "text_tts": "for the bright spots", "translate": "for the bright spots.", "translate_tts": "for the bright spots", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:34.151", "mode": "azero-full", "language": "en", "target": "en", "text": "That's over choked.", "text_tts": "Thats over choked", "translate": "That's over choked.", "translate_tts": "Thats over choked", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:35.216", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "🫂", "events": "🥴👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:39.335", "mode": "azero-full", "language": "en", "target": "en", "text": "Listen, I think if you look at our", "text_tts": "I think if you look at our", "translate": "Listen, I think if you look at our", "translate_tts": "Listen I think if you look at our", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:43.424", "mode": "azero-full", "language": "en", "target": "en", "text": "year to date at latest five weeks versus the year to date.", "text_tts": "ate at latest five weeks versus the year to date", "translate": "year to date at latest five weeks versus the year to date.", "translate_tts": "year to date at latest five weeks versus the year to date", "is_final": false, "emotion": "", "events": "📞📞👨📯🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:47.493", "mode": "azero-full", "language": "en", "target": "en", "text": "You see us making progress in all of our accelerate businesses.", "text_tts": "accelerate businesses", "translate": "You see us making progress in all of our accelerate businesses.", "translate_tts": "You see us making progress in all of our accelerate businesses", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:47.994", "mode": "azero-full", "language": "en", "target": "en", "text": "So", "text_tts": "So", "translate": "So", "translate_tts": "So", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:53.715", "mode": "azero-full", "language": "en", "target": "en", "text": "whether it's tense elevation, whether it's ready to eat meals, whether it is snacking.", "text_tts": "eat meals whether it is snacking", "translate": "whether it's tense elevation, whether it's ready to eat meals, whether it is snacking.", "translate_tts": "whether its tense elevation whether its ready to eat meals whether it is snacking", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:59.450", "mode": "azero-full", "language": "en", "target": "en", "text": "So all those things are progressing. I think in Q one, obviously, we had the impact of Easter", "text_tts": "act of Easter", "translate": "So all those things are progressing. I think in Q one, obviously, we had the impact of Easter", "translate_tts": "So all those things are progressing I think in Q one obviously we had the impact of Easter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:15.850", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think as we are seeing now the data with several weeks of the ether now read, we are going you're going to continue to see that improvement. And I think, for example, in a business like our Philadelphia cream cheese, which as we now kind of", "text_tts": "business like our Philadelphia cream cheese which as we now kind of", "translate": "So I think as we are seeing now the data with several weeks of the ether now read, we are going you're going to continue to see that improvement. And I think, for example, in a business like our Philadelphia cream cheese, which as we now kind of", "translate_tts": "So I think as we are seeing now the data with several weeks of the ether now read we are going youre going to continue to see that improvement And I think for example in a business like our Philadelphia cream cheese which as we now kind of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:30.865", "mode": "azero-full", "language": "en", "target": "en", "text": "the Q one lapping of the private label not have been on the business in the category last year, you see that continue to drive growth, whether you see that in our desserts business that continue to drive growth after reformulations and", "text_tts": "ss that continue to drive growth after reformulations and", "translate": "the Q one lapping of the private label not have been on the business in the category last year, you see that continue to drive growth, whether you see that in our desserts business that continue to drive growth after reformulations and", "translate_tts": "the Q one lapping of the private label not have been on the business in the category last year you see that continue to drive growth whether you see that in our desserts business that continue to drive growth after reformulations and", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:34.384", "mode": "azero-full", "language": "en", "target": "en", "text": "focusing on better for you products in that category.", "text_tts": "tegory", "translate": "focusing on better for you products in that category.", "translate_tts": "focusing on better for you products in that category", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:39.562", "mode": "azero-full", "language": "en", "target": "en", "text": "So you'll see that many of the investments we're making will continue to play off as we go through the year.", "text_tts": "through the year", "translate": "So you'll see that many of the investments we're making will continue to play off as we go through the year.", "translate_tts": "So youll see that many of the investments were making will continue to play off as we go through the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:41.588", "mode": "azero-full", "language": "en", "target": "en", "text": "And I mentioned that in the opening statement, which is", "text_tts": "in the opening statement which is", "translate": "And I mentioned that in the opening statement, which is", "translate_tts": "And I mentioned that in the opening statement which is", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:51.322", "mode": "azero-full", "language": "en", "target": "en", "text": "A lot of the great things that we are seeing in terms of the building blocks are not yet all reflected in the data, but those are things that you'll see us as we continue to progress throughout the year.", "text_tts": "as we continue to progress throughout the year", "translate": "A lot of the great things that we are seeing in terms of the building blocks are not yet all reflected in the data, but those are things that you'll see us as we continue to progress throughout the year.", "translate_tts": "A lot of the great things that we are seeing in terms of the building blocks are not yet all reflected in the data but those are things that youll see us as we continue to progress throughout the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:00.747", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm also, frankly, very encouraged about the fact that some of the big innovations we have done have continued to now drive growth. So a business like our Mexican strategy", "text_tts": "can strategy", "translate": "I'm also, frankly, very encouraged about the fact that some of the big innovations we have done have continued to now drive growth. So a business like our Mexican strategy", "translate_tts": "Im also frankly very encouraged about the fact that some of the big innovations we have done have continued to now drive growth So a business like our Mexican strategy", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:06.426", "mode": "azero-full", "language": "en", "target": "en", "text": "that we didn't have two years ago, we grew double digits last year, and we are growing double digits again this year.", "text_tts": "digits again this year", "translate": "that we didn't have two years ago, we grew double digits last year, and we are growing double digits again this year.", "translate_tts": "that we didnt have two years ago we grew double digits last year and we are growing double digits again this year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:16.483", "mode": "azero-full", "language": "en", "target": "en", "text": "So that also gives me confidence in the fact that as we are building innovation, we're doing it with the right insights with consumers to drive growth that is sustainable and profitable for the long term.", "text_tts": "ble and profitable for the long term", "translate": "So that also gives me confidence in the fact that as we are building innovation, we're doing it with the right insights with consumers to drive growth that is sustainable and profitable for the long term.", "translate_tts": "So that also gives me confidence in the fact that as we are building innovation were doing it with the right insights with consumers to drive growth that is sustainable and profitable for the long term", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:18.259", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for your question.", "text_tts": "Thanks for your question", "translate": "Thanks for your question.", "translate_tts": "Thanks for your question", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO) & Carlos Abrams", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:22.020", "mode": "azero-full", "language": "en", "target": "en", "text": "Operator, we have time for one more question.", "text_tts": "have time for one more question", "translate": "Operator, we have time for one more question.", "translate_tts": "Operator we have time for one more question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:28.589", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Megan Klapp with Morgan Stanley. Please proceed.", "text_tts": "gan Stanley Please proceed", "translate": "Our next question comes from Megan Klapp with Morgan Stanley. Please proceed.", "translate_tts": "Our next question comes from Megan Klapp with Morgan Stanley Please proceed", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:31.667", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning, this is Alexia on for Megan.", "text_tts": "is Alexia on for Megan", "translate": "Hi, good morning, this is Alexia on for Megan.", "translate_tts": "Hi good morning this is Alexia on for Megan", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexia (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:33:39.355", "mode": "azero-full", "language": "en", "target": "en", "text": "In the prepared remarks, you guys mentioned the wider operating income guide partly reflects changing policy landscape.", "text_tts": "policy landscape", "translate": "In the prepared remarks, you guys mentioned the wider operating income guide partly reflects changing policy landscape.", "translate_tts": "In the prepared remarks you guys mentioned the wider operating income guide partly reflects changing policy landscape", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexia (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:33:47.497", "mode": "azero-full", "language": "en", "target": "en", "text": "Should we be thinking about that from a top line perspective? Or is that related to cost? Just any incremental color you could give there would be great.", "text_tts": "would be great", "translate": "Should we be thinking about that from a top line perspective? Or is that related to cost? Just any incremental color you could give there would be great.", "translate_tts": "Should we be thinking about that from a top line perspective Or is that related to cost Just any incremental color you could give there would be great", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexia (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:33:52.607", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for the question. Look, there there are.", "text_tts": "ook there there are", "translate": "Thanks for the question. Look, there there are.", "translate_tts": "Thanks for the question Look there there are", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:33:54.531", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know, a lot of things", "text_tts": "a lot of things", "translate": "As you know, a lot of things", "translate_tts": "As you know a lot of things", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:33:58.565", "mode": "azero-full", "language": "en", "target": "en", "text": "being discussed and under consideration, that my", "text_tts": "and under consideration that my", "translate": "being discussed and under consideration, that my", "translate_tts": "being discussed and under consideration that my", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:02.024", "mode": "azero-full", "language": "en", "target": "en", "text": "have implication on the business, positive or negative.", "text_tts": "e", "translate": "have implication on the business, positive or negative.", "translate_tts": "have implication on the business positive or negative", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:02.280", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:06.882", "mode": "azero-full", "language": "en", "target": "en", "text": "Part of the reason why we have this wider range is to contemplate", "text_tts": "to contemplate", "translate": "Part of the reason why we have this wider range is to contemplate", "translate_tts": "Part of the reason why we have this wider range is to contemplate", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:09.875", "mode": "azero-full", "language": "en", "target": "en", "text": "a whole different set of scenarios that can come into play.", "text_tts": "set of scenarios that can come into play", "translate": "a whole different set of scenarios that can come into play.", "translate_tts": "a whole different set of scenarios that can come into play", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:16.768", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're trying just provide the flexibility knowing that there is a", "text_tts": "st provide the flexibility knowing that there is a", "translate": "So we're trying just provide the flexibility knowing that there is a", "translate_tts": "So were trying just provide the flexibility knowing that there is a", "is_final": false, "emotion": "😔", "events": "🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:18.906", "mode": "azero-full", "language": "en", "target": "en", "text": "a number of things that are still volatile.", "text_tts": "are still volatile", "translate": "a number of things that are still volatile.", "translate_tts": "a number of things that are still volatile", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:25.029", "mode": "azero-full", "language": "en", "target": "en", "text": "But in that guidance, I think you see us that we are acknowledging some of those things. We're preparing for those things.", "text_tts": "those things Were preparing for those things", "translate": "But in that guidance, I think you see us that we are acknowledging some of those things. We're preparing for those things.", "translate_tts": "But in that guidance I think you see us that we are acknowledging some of those things Were preparing for those things", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:31.823", "mode": "azero-full", "language": "en", "target": "en", "text": "and also, at the same time, making sure that we have the right flexibility to invest back in the business", "text_tts": "in the business", "translate": "and also, at the same time, making sure that we have the right flexibility to invest back in the business", "translate_tts": "and also at the same time making sure that we have the right flexibility to invest back in the business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:33.281", "mode": "azero-full", "language": "en", "target": "en", "text": "in order to drive the", "text_tts": "drive the", "translate": "in order to drive the", "translate_tts": "in order to drive the", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:34.323", "mode": "azero-full", "language": "en", "target": "en", "text": "try that we have.", "text_tts": "try that we have", "translate": "try that we have.", "translate_tts": "try that we have", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:35.467", "mode": "azero-full", "language": "en", "target": "en", "text": "and then fuel.", "text_tts": "and then fuel", "translate": "and then fuel.", "translate_tts": "and then fuel", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:40.806", "mode": "azero-full", "language": "en", "target": "en", "text": "the opportunities that we are seeing with our brand growth system to expand back in our brands.", "text_tts": "n our brands", "translate": "the opportunities that we are seeing with our brand growth system to expand back in our brands.", "translate_tts": "the opportunities that we are seeing with our brand growth system to expand back in our brands", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:44.955", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's all reflected in the way we're kind of shaping the year ahead.", "text_tts": "of shaping the year ahead", "translate": "So that's all reflected in the way we're kind of shaping the year ahead.", "translate_tts": "So thats all reflected in the way were kind of shaping the year ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:46.728", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Alexia.", "text_tts": "Thank you Alexia", "translate": "Thank you, Alexia.", "translate_tts": "Thank you Alexia", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:53.654", "mode": "azero-full", "language": "en", "target": "en", "text": "And thank you, everyone, for joining us, operator. That concludes our Q and A session.", "text_tts": "s our Q and A session", "translate": "And thank you, everyone, for joining us, operator. That concludes our Q and A session.", "translate_tts": "And thank you everyone for joining us operator That concludes our Q and A session", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:01.234", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. This does conclude today's teleconference. You may disconnect your lines at this time. Thank you for your participation and have a great day.", "text_tts": "your participation and have a great day", "translate": "Thank you. This does conclude today's teleconference. You may disconnect your lines at this time. Thank you for your participation and have a great day.", "translate_tts": "Thank you This does conclude todays teleconference You may disconnect your lines at this time Thank you for your participation and have a great day", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "a11dedff-70a8-423d-a1a6-965ce8ced45f", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KHC/The_Kraft_Heinz_Company_-_Kraft_Heinz_Company_Fourth_Quarter_Results_2462550135_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KHC/The_Kraft_Heinz_Company_-_Kraft_Heinz_Company_Fourth_Quarter_Results_2462550135_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..f491f016406583896686bf0616f9360216430c6e --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KHC/The_Kraft_Heinz_Company_-_Kraft_Heinz_Company_Fourth_Quarter_Results_2462550135_Emotion.txt @@ -0,0 +1,401 @@ +{"timestamp": "2025-07-17 04:09:28.301", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:34.864", "mode": "azero-full", "language": "en", "target": "en", "text": "and welcome to the Kraft Times company quarter for twenty twenty four earnings.", "text_tts": "four earnings", "translate": "and welcome to the Kraft Times company quarter for twenty twenty four earnings.", "translate_tts": "and welcome to the Kraft Times company quarter for twenty twenty four earnings", "is_final": false, "emotion": "😊", "events": "🖱📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:37.909", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time all participants are in a listen only mode.", "text_tts": "participants are in a listen only mode", "translate": "At this time all participants are in a listen only mode.", "translate_tts": "At this time all participants are in a listen only mode", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:40.950", "mode": "azero-full", "language": "en", "target": "en", "text": "A question and answer session will follow the formal presentation.", "text_tts": "session will follow the formal presentation", "translate": "A question and answer session will follow the formal presentation.", "translate_tts": "A question and answer session will follow the formal presentation", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:50.392", "mode": "azero-full", "language": "en", "target": "en", "text": "If anyone should require operator assistance, please press Star Zero on your telephone keypad. As a reminder, this conference is being recorded.", "text_tts": "this conference is being recorded", "translate": "If anyone should require operator assistance, please press Star Zero on your telephone keypad. As a reminder, this conference is being recorded.", "translate_tts": "If anyone should require operator assistance please press Star Zero on your telephone keypad As a reminder this conference is being recorded", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:53.429", "mode": "azero-full", "language": "en", "target": "en", "text": "It is now my pleasure to introduce Anne Marie Machella.", "text_tts": "ure to introduce Anne Marie Machella", "translate": "It is now my pleasure to introduce Anne Marie Machella.", "translate_tts": "It is now my pleasure to introduce Anne Marie Machella", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:55.034", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Anne. You may begin.", "text_tts": "You may begin", "translate": "Thank you, Anne. You may begin.", "translate_tts": "Thank you Anne You may begin", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:09:56.540", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and hello everyone.", "text_tts": "everyone", "translate": "Thank you, and hello everyone.", "translate_tts": "Thank you and hello everyone", "is_final": false, "emotion": "😊", "events": "📞👂💬👂👩📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anne Marie Machella (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:02.594", "mode": "azero-full", "language": "en", "target": "en", "text": "During today's call, we may make forward looking statements regarding our expectations for the future.", "text_tts": "regarding our expectations for the future", "translate": "During today's call, we may make forward looking statements regarding our expectations for the future.", "translate_tts": "During todays call we may make forward looking statements regarding our expectations for the future", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anne Marie Machella (Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:07.139", "mode": "azero-full", "language": "en", "target": "en", "text": "including items related to our business plans and expectations,", "text_tts": "expectations", "translate": "including items related to our business plans and expectations,", "translate_tts": "including items related to our business plans and expectations", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anne Marie Machella (Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:07.460", "mode": "azero-full", "language": "en", "target": "en", "text": "Strategy.", "text_tts": "Strategy", "translate": "Strategy.", "translate_tts": "Strategy", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anne Marie Machella (Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:11.672", "mode": "azero-full", "language": "en", "target": "en", "text": "efforts and investments, and related timing and expected impacts.", "text_tts": "related timing and expected impacts", "translate": "efforts and investments, and related timing and expected impacts.", "translate_tts": "efforts and investments and related timing and expected impacts", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anne Marie Machella (Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:14.754", "mode": "azero-full", "language": "en", "target": "en", "text": "These statements are based on how we see things to day.", "text_tts": "things to day", "translate": "These statements are based on how we see things to day.", "translate_tts": "These statements are based on how we see things to day", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anne Marie Machella (Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:18.596", "mode": "azero-full", "language": "en", "target": "en", "text": "and actual results may differ materially due to risks and uncertainties.", "text_tts": "s and uncertainties", "translate": "and actual results may differ materially due to risks and uncertainties.", "translate_tts": "and actual results may differ materially due to risks and uncertainties", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anne Marie Machella (Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:23.826", "mode": "azero-full", "language": "en", "target": "en", "text": "Please see the cautionary statements and risk factors contained in today's earnings release.", "text_tts": "ined in todays earnings release", "translate": "Please see the cautionary statements and risk factors contained in today's earnings release.", "translate_tts": "Please see the cautionary statements and risk factors contained in todays earnings release", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anne Marie Machella (Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:28.154", "mode": "azero-full", "language": "en", "target": "en", "text": "which accompanies this call, as well as our most recent ten K.", "text_tts": "most recent ten K", "translate": "which accompanies this call, as well as our most recent ten K.", "translate_tts": "which accompanies this call as well as our most recent ten K", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anne Marie Machella (Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:35.805", "mode": "azero-full", "language": "en", "target": "en", "text": "ten Q and eight K filings for more information regarding these risks and uncertainties.", "text_tts": "rmation regarding these risks and uncertainties", "translate": "ten Q and eight K filings for more information regarding these risks and uncertainties.", "translate_tts": "ten Q and eight K filings for more information regarding these risks and uncertainties", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anne Marie Machella (Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:10:44.274", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, we may refer to non GAAP financial measures, which exclude certain items from our financial results reported in accordance with GAAP.", "text_tts": "with GAAP", "translate": "Additionally, we may refer to non GAAP financial measures, which exclude certain items from our financial results reported in accordance with GAAP.", "translate_tts": "Additionally we may refer to non GAAP financial measures which exclude certain items from our financial results reported in accordance with GAAP", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anne Marie Machella (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:10:49.314", "mode": "azero-full", "language": "en", "target": "en", "text": "Please refer to today's earnings release and the non GAAP information available on our website.", "text_tts": "GAAP information available on our website", "translate": "Please refer to today's earnings release and the non GAAP information available on our website.", "translate_tts": "Please refer to todays earnings release and the non GAAP information available on our website", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anne Marie Machella (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:00.684", "mode": "azero-full", "language": "en", "target": "en", "text": "at ir dot raphinescompany dot com under News and Events for a discussion of our non GAAP financial measures and reconciliations to the comparable GAAP financial measures.", "text_tts": "omparable GAAP financial measures", "translate": "at ir dot raphinescompany dot com under News and Events for a discussion of our non GAAP financial measures and reconciliations to the comparable GAAP financial measures.", "translate_tts": "at ir dot raphinescompany dot com under News and Events for a discussion of our non GAAP financial measures and reconciliations to the comparable GAAP financial measures", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anne Marie Machella (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:04.093", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now hand it over to our Chief Executive Officer,", "text_tts": "Officer", "translate": "I will now hand it over to our Chief Executive Officer,", "translate_tts": "I will now hand it over to our Chief Executive Officer", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anne Marie Machella (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:06.601", "mode": "azero-full", "language": "en", "target": "en", "text": "Carlos Abrams Rivera for opening comments.", "text_tts": "ms Rivera for opening comments", "translate": "Carlos Abrams Rivera for opening comments.", "translate_tts": "Carlos Abrams Rivera for opening comments", "is_final": false, "emotion": "", "events": "📞👂💬👂👩📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anne Marie Machella (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:06.885", "mode": "azero-full", "language": "en", "target": "en", "text": "Carlos over to you.", "text_tts": "Carlos over to you", "translate": "Carlos over to you.", "translate_tts": "Carlos over to you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anne Marie Machella (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:07.804", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, thank you, Marie.", "text_tts": "Well thank you Marie", "translate": "Well, thank you, Marie.", "translate_tts": "Well thank you Marie", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:10.347", "mode": "azero-full", "language": "en", "target": "en", "text": "And thanks everyone for joining us today.", "text_tts": "for joining us today", "translate": "And thanks everyone for joining us today.", "translate_tts": "And thanks everyone for joining us today", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:16.411", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to thank the Kraft Heinz team for their hard work and dedication this past year.", "text_tts": "ir hard work and dedication this past year", "translate": "I want to thank the Kraft Heinz team for their hard work and dedication this past year.", "translate_tts": "I want to thank the Kraft Heinz team for their hard work and dedication this past year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:17.861", "mode": "azero-full", "language": "en", "target": "en", "text": "you know, even though it was a tough year,", "text_tts": "s a tough year", "translate": "you know, even though it was a tough year,", "translate_tts": "you know even though it was a tough year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:24.916", "mode": "azero-full", "language": "en", "target": "en", "text": "We stay focused on building for the future and improving profit margins while boosting the free cash flow.", "text_tts": "free cash flow", "translate": "We stay focused on building for the future and improving profit margins while boosting the free cash flow.", "translate_tts": "We stay focused on building for the future and improving profit margins while boosting the free cash flow", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:27.173", "mode": "azero-full", "language": "en", "target": "en", "text": "We do know that the economic landscape is rough.", "text_tts": "economic landscape is rough", "translate": "We do know that the economic landscape is rough.", "translate_tts": "We do know that the economic landscape is rough", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:11:32.935", "mode": "azero-full", "language": "en", "target": "en", "text": "but we are proud that we returned two point seven billion to our stockholders through share buybacks and dividends.", "text_tts": "on to our stockholders through share buybacks and dividends", "translate": "but we are proud that we returned two point seven billion to our stockholders through share buybacks and dividends.", "translate_tts": "but we are proud that we returned two point seven billion to our stockholders through share buybacks and dividends", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:35.492", "mode": "azero-full", "language": "en", "target": "en", "text": "which provide the highest yield in the food industry.", "text_tts": "highest yield in the food industry", "translate": "which provide the highest yield in the food industry.", "translate_tts": "which provide the highest yield in the food industry", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:41.969", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking ahead to twenty twenty five, we are seeing key successes that aren't yet showing up in our financials.", "text_tts": "showing up in our financials", "translate": "Looking ahead to twenty twenty five, we are seeing key successes that aren't yet showing up in our financials.", "translate_tts": "Looking ahead to twenty twenty five we are seeing key successes that arent yet showing up in our financials", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:45.627", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are expecting to see improving top line throughout the year.", "text_tts": "out the year", "translate": "and we are expecting to see improving top line throughout the year.", "translate_tts": "and we are expecting to see improving top line throughout the year", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:48.408", "mode": "azero-full", "language": "en", "target": "en", "text": "while prefer preserving profitability.", "text_tts": "preserving profitability", "translate": "while prefer preserving profitability.", "translate_tts": "while prefer preserving profitability", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:11:56.212", "mode": "azero-full", "language": "en", "target": "en", "text": "Frankie, I'm proud of the progress the teams are driving and confident that our strategy will yield long term returns for our shareholders.", "text_tts": "shareholders", "translate": "Frankie, I'm proud of the progress the teams are driving and confident that our strategy will yield long term returns for our shareholders.", "translate_tts": "Frankie Im proud of the progress the teams are driving and confident that our strategy will yield long term returns for our shareholders", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:12:02.339", "mode": "azero-full", "language": "en", "target": "en", "text": "Now with that today I have Andrew joining me, so let's open for the call for the Q and A.", "text_tts": "lets open for the call for the Q and A", "translate": "Now with that today I have Andrew joining me, so let's open for the call for the Q and A.", "translate_tts": "Now with that today I have Andrew joining me so lets open for the call for the Q and A", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:06.509", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you.", "text_tts": "Great Thank you", "translate": "Great. Thank you.", "translate_tts": "Great Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:18.639", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll be starting the Q and A session. If you'd like to ask a question, please press star one or your telephone keypad. Confirmation tone will indicate your line is in the question queue. You may press star two to remove yourself from the queue.", "text_tts": "two to remove yourself from the queue", "translate": "We'll be starting the Q and A session. If you'd like to ask a question, please press star one or your telephone keypad. Confirmation tone will indicate your line is in the question queue. You may press star two to remove yourself from the queue.", "translate_tts": "Well be starting the Q and A session If youd like to ask a question please press star one or your telephone keypad Confirmation tone will indicate your line is in the question queue You may press star two to remove yourself from the queue", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:23.352", "mode": "azero-full", "language": "en", "target": "en", "text": "For participants using speaker equipment, it may be necessary to pick up the handset before pressing the star keys.", "text_tts": "pressing the star keys", "translate": "For participants using speaker equipment, it may be necessary to pick up the handset before pressing the star keys.", "translate_tts": "For participants using speaker equipment it may be necessary to pick up the handset before pressing the star keys", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:24.371", "mode": "azero-full", "language": "en", "target": "en", "text": "One moment while you pull for questions.", "text_tts": "One moment while you pull for questions", "translate": "One moment while you pull for questions.", "translate_tts": "One moment while you pull for questions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:34.354", "mode": "azero-full", "language": "en", "target": "en", "text": "And our first question comes from Andrew Lazar with Barclays. Please proceed with your question.", "text_tts": "s Please proceed with your question", "translate": "And our first question comes from Andrew Lazar with Barclays. Please proceed with your question.", "translate_tts": "And our first question comes from Andrew Lazar with Barclays Please proceed with your question", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:35.756", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you so much.", "text_tts": "much", "translate": "Great. Thank you so much.", "translate_tts": "Great Thank you so much", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Lazar (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:42.884", "mode": "azero-full", "language": "en", "target": "en", "text": "Carlos, you mentioned a number of times in the prepared remarks the plan to be disciplined in how you approach reinvestment this year.", "text_tts": "in how you approach reinvestment this year", "translate": "Carlos, you mentioned a number of times in the prepared remarks the plan to be disciplined in how you approach reinvestment this year.", "translate_tts": "Carlos you mentioned a number of times in the prepared remarks the plan to be disciplined in how you approach reinvestment this year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Lazar (Barclays Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:12:47.468", "mode": "azero-full", "language": "en", "target": "en", "text": "specifically calling out your expectation for some gross margin expansion.", "text_tts": "gin expansion", "translate": "specifically calling out your expectation for some gross margin expansion.", "translate_tts": "specifically calling out your expectation for some gross margin expansion", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Lazar (Barclays Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:12:54.152", "mode": "azero-full", "language": "en", "target": "en", "text": "and flat price in twenty five despite the stated plan to invest in price in some key areas.", "text_tts": "n some key areas", "translate": "and flat price in twenty five despite the stated plan to invest in price in some key areas.", "translate_tts": "and flat price in twenty five despite the stated plan to invest in price in some key areas", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Lazar (Barclays Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:12:56.497", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess what I'm hearing most from investors this morning is", "text_tts": "most from investors this morning is", "translate": "I guess what I'm hearing most from investors this morning is", "translate_tts": "I guess what Im hearing most from investors this morning is", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Lazar (Barclays Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:13:02.658", "mode": "azero-full", "language": "en", "target": "en", "text": "is that they're really wondering if this outlook provides enough room to do what's needed this year to get the key brands back into volume growth?", "text_tts": "get the key brands back into volume growth", "translate": "is that they're really wondering if this outlook provides enough room to do what's needed this year to get the key brands back into volume growth?", "translate_tts": "is that theyre really wondering if this outlook provides enough room to do whats needed this year to get the key brands back into volume growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Lazar (Barclays Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:13:12.861", "mode": "azero-full", "language": "en", "target": "en", "text": "So I guess my question is, sort of what gives you the confidence that this plan is accounting for an adequate level of investment given sort of current market share trends? Thanks so much.", "text_tts": "Thanks so much", "translate": "So I guess my question is, sort of what gives you the confidence that this plan is accounting for an adequate level of investment given sort of current market share trends? Thanks so much.", "translate_tts": "So I guess my question is sort of what gives you the confidence that this plan is accounting for an adequate level of investment given sort of current market share trends Thanks so much", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Lazar (Barclays Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:13:14.497", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Andrew.", "text_tts": "Thanks Andrew", "translate": "Thanks, Andrew.", "translate_tts": "Thanks Andrew", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:17.344", "mode": "azero-full", "language": "en", "target": "en", "text": "I think, you know, first of all, I guess,", "text_tts": "first of all I guess", "translate": "I think, you know, first of all, I guess,", "translate_tts": "I think you know first of all I guess", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:21.159", "mode": "azero-full", "language": "en", "target": "en", "text": "let me put it into context of the margin expansion, you know,", "text_tts": "expansion you know", "translate": "let me put it into context of the margin expansion, you know,", "translate_tts": "let me put it into context of the margin expansion you know", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:25.893", "mode": "azero-full", "language": "en", "target": "en", "text": "If you think about twenty twenty four, we increase our margin by one hundred base", "text_tts": "wenty twenty four we increase our margin by one hundred base", "translate": "If you think about twenty twenty four, we increase our margin by one hundred base", "translate_tts": "If you think about twenty twenty four we increase our margin by one hundred base", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:36.817", "mode": "azero-full", "language": "en", "target": "en", "text": "when you look at the way we're seeing twenty twenty five, it's somewhere between flat to twenty beat. So while yes, an expansion, it certainly is much reduced that we have had in the past.", "text_tts": "nsion it certainly is much reduced that we have had in the past", "translate": "when you look at the way we're seeing twenty twenty five, it's somewhere between flat to twenty beat. So while yes, an expansion, it certainly is much reduced that we have had in the past.", "translate_tts": "when you look at the way were seeing twenty twenty five its somewhere between flat to twenty beat So while yes an expansion it certainly is much reduced that we have had in the past", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:38.418", "mode": "azero-full", "language": "en", "target": "en", "text": "And as I think about", "text_tts": "And as I think about", "translate": "And as I think about", "translate_tts": "And as I think about", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:42.923", "mode": "azero-full", "language": "en", "target": "en", "text": "Now our plan and what gives me confidence, let me just highlight a couple of things.", "text_tts": "e let me just highlight a couple of things", "translate": "Now our plan and what gives me confidence, let me just highlight a couple of things.", "translate_tts": "Now our plan and what gives me confidence let me just highlight a couple of things", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:43.152", "mode": "azero-full", "language": "en", "target": "en", "text": "First.", "text_tts": "First", "translate": "First.", "translate_tts": "First", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:45.455", "mode": "azero-full", "language": "en", "target": "en", "text": "If you think about our growth pillars,", "text_tts": "growth pillars", "translate": "If you think about our growth pillars,", "translate_tts": "If you think about our growth pillars", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:48.901", "mode": "azero-full", "language": "en", "target": "en", "text": "We actually have a head start going into this year.", "text_tts": "a head start going into this year", "translate": "We actually have a head start going into this year.", "translate_tts": "We actually have a head start going into this year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:52.163", "mode": "azero-full", "language": "en", "target": "en", "text": "And let me break it down in each of the growth pillars in in away from home.", "text_tts": "s in in away from home", "translate": "And let me break it down in each of the growth pillars in in away from home.", "translate_tts": "And let me break it down in each of the growth pillars in in away from home", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:56.474", "mode": "azero-full", "language": "en", "target": "en", "text": "seventy five percent of new customer wins are already locked in.", "text_tts": "r wins are already locked in", "translate": "seventy five percent of new customer wins are already locked in.", "translate_tts": "seventy five percent of new customer wins are already locked in", "is_final": false, "emotion": "😮", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:00.796", "mode": "azero-full", "language": "en", "target": "en", "text": "That's about forty percent of a year over year incremental growth in our away from home business.", "text_tts": "incremental growth in our away from home business", "translate": "That's about forty percent of a year over year incremental growth in our away from home business.", "translate_tts": "Thats about forty percent of a year over year incremental growth in our away from home business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:02.757", "mode": "azero-full", "language": "en", "target": "en", "text": "now in emerging markets.", "text_tts": "now in emerging markets", "translate": "now in emerging markets.", "translate_tts": "now in emerging markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:06.739", "mode": "azero-full", "language": "en", "target": "en", "text": "we are building on the seventeen percent distribution increase,", "text_tts": "the seventeen percent distribution increase", "translate": "we are building on the seventeen percent distribution increase,", "translate_tts": "we are building on the seventeen percent distribution increase", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:17.247", "mode": "azero-full", "language": "en", "target": "en", "text": "with new forty thousand additional points planned in twenty twenty five that we have already mapped out and making sure that our teams are clear where they're going to be able to secure those.", "text_tts": "ear where theyre going to be able to secure those", "translate": "with new forty thousand additional points planned in twenty twenty five that we have already mapped out and making sure that our teams are clear where they're going to be able to secure those.", "translate_tts": "with new forty thousand additional points planned in twenty twenty five that we have already mapped out and making sure that our teams are clear where theyre going to be able to secure those", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:20.755", "mode": "azero-full", "language": "en", "target": "en", "text": "And then, frankly, in North America retail and the rest of the business.", "text_tts": "of the business", "translate": "And then, frankly, in North America retail and the rest of the business.", "translate_tts": "And then frankly in North America retail and the rest of the business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:26.631", "mode": "azero-full", "language": "en", "target": "en", "text": "what you see is that seventy five percent of the twenty twenty five innovation pipeline is already locked in.", "text_tts": "he twenty twenty five innovation pipeline is already locked in", "translate": "what you see is that seventy five percent of the twenty twenty five innovation pipeline is already locked in.", "translate_tts": "what you see is that seventy five percent of the twenty twenty five innovation pipeline is already locked in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:28.014", "mode": "azero-full", "language": "en", "target": "en", "text": "So, and", "text_tts": "So and", "translate": "So, and", "translate_tts": "So and", "is_final": false, "emotion": "😡", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:35.028", "mode": "azero-full", "language": "en", "target": "en", "text": "On top of that, we also are leveraging our brand growth system that we have proven through the pilot that we did in twenty twenty four.", "text_tts": "pilot that we did in twenty twenty four", "translate": "On top of that, we also are leveraging our brand growth system that we have proven through the pilot that we did in twenty twenty four.", "translate_tts": "On top of that we also are leveraging our brand growth system that we have proven through the pilot that we did in twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:43.341", "mode": "azero-full", "language": "en", "target": "en", "text": "So in each of our pillars, we have things going on already into twenty twenty five that is about us continuing versus completely something new.", "text_tts": "ty five that is about us continuing versus completely something new", "translate": "So in each of our pillars, we have things going on already into twenty twenty five that is about us continuing versus completely something new.", "translate_tts": "So in each of our pillars we have things going on already into twenty twenty five that is about us continuing versus completely something new", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:52.818", "mode": "azero-full", "language": "en", "target": "en", "text": "And at the same time, and you mentioned this in your question, we are investing in certain places. We are investing in price. We are investing in product and we are investing in marketing.", "text_tts": "ting in marketing", "translate": "And at the same time, and you mentioned this in your question, we are investing in certain places. We are investing in price. We are investing in product and we are investing in marketing.", "translate_tts": "And at the same time and you mentioned this in your question we are investing in certain places We are investing in price We are investing in product and we are investing in marketing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:55.370", "mode": "azero-full", "language": "en", "target": "en", "text": "we're making sure we're prioritizing those brands.", "text_tts": "were prioritizing those brands", "translate": "we're making sure we're prioritizing those brands.", "translate_tts": "were making sure were prioritizing those brands", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:01.082", "mode": "azero-full", "language": "en", "target": "en", "text": "that where we know that we can benefit from having the brand growth system insights.", "text_tts": "ving the brand growth system insights", "translate": "that where we know that we can benefit from having the brand growth system insights.", "translate_tts": "that where we know that we can benefit from having the brand growth system insights", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:06.438", "mode": "azero-full", "language": "en", "target": "en", "text": "We are investing in technology less solutions that are actually helping us drive the efficiencies,", "text_tts": "actually helping us drive the efficiencies", "translate": "We are investing in technology less solutions that are actually helping us drive the efficiencies,", "translate_tts": "We are investing in technology less solutions that are actually helping us drive the efficiencies", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:08.186", "mode": "azero-full", "language": "en", "target": "en", "text": "that leads to improved mar margins.", "text_tts": "d mar margins", "translate": "that leads to improved mar margins.", "translate_tts": "that leads to improved mar margins", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:19.308", "mode": "azero-full", "language": "en", "target": "en", "text": "And then lastly, we continue to shift more marketing dollars towards consumer facing marketing as we go into twenty twenty five. So again, those are that's the way kind of I see it is", "text_tts": "way kind of I see it is", "translate": "And then lastly, we continue to shift more marketing dollars towards consumer facing marketing as we go into twenty twenty five. So again, those are that's the way kind of I see it is", "translate_tts": "And then lastly we continue to shift more marketing dollars towards consumer facing marketing as we go into twenty twenty five So again those are thats the way kind of I see it is", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:26.044", "mode": "azero-full", "language": "en", "target": "en", "text": "it gives an opportunity for us to expand in a more modest way our margins, but at the same time, coming into the year with", "text_tts": "o the year with", "translate": "it gives an opportunity for us to expand in a more modest way our margins, but at the same time, coming into the year with", "translate_tts": "it gives an opportunity for us to expand in a more modest way our margins but at the same time coming into the year with", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:36.039", "mode": "azero-full", "language": "en", "target": "en", "text": "things that we had built in twenty twenty four that now we can still see reaping benefits in twenty twenty five as long with investments specifically in price, product and marketing.", "text_tts": "with investments specifically in price product and marketing", "translate": "things that we had built in twenty twenty four that now we can still see reaping benefits in twenty twenty five as long with investments specifically in price, product and marketing.", "translate_tts": "things that we had built in twenty twenty four that now we can still see reaping benefits in twenty twenty five as long with investments specifically in price product and marketing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:36.771", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll just add to that.", "text_tts": "Ill just add to that", "translate": "I'll just add to that.", "translate_tts": "Ill just add to that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:40.071", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, good morning, Andrew, so I would I would add that.", "text_tts": "rning Andrew so I would I would add that", "translate": "Yeah, good morning, Andrew, so I would I would add that.", "translate_tts": "Yeah good morning Andrew so I would I would add that", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:42.078", "mode": "azero-full", "language": "en", "target": "en", "text": "When you think about our", "text_tts": "When you think about our", "translate": "When you think about our", "translate_tts": "When you think about our", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:44.609", "mode": "azero-full", "language": "en", "target": "en", "text": "top line improvement.", "text_tts": "top line improvement", "translate": "top line improvement.", "translate_tts": "top line improvement", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:48.101", "mode": "azero-full", "language": "en", "target": "en", "text": "It as Carlo said, it does not only come from price.", "text_tts": "it does not only come from price", "translate": "It as Carlo said, it does not only come from price.", "translate_tts": "It as Carlo said it does not only come from price", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:50.570", "mode": "azero-full", "language": "en", "target": "en", "text": "It comes also from lapping", "text_tts": "lso from lapping", "translate": "It comes also from lapping", "translate_tts": "It comes also from lapping", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:59.161", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the challenges we faced last year and also comes from all the product enhancements that we have been deploying since the second half of last year.", "text_tts": "ce the second half of last year", "translate": "some of the challenges we faced last year and also comes from all the product enhancements that we have been deploying since the second half of last year.", "translate_tts": "some of the challenges we faced last year and also comes from all the product enhancements that we have been deploying since the second half of last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:00.880", "mode": "azero-full", "language": "en", "target": "en", "text": "But you think about the gross margin.", "text_tts": "e gross margin", "translate": "But you think about the gross margin.", "translate_tts": "But you think about the gross margin", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:03.079", "mode": "azero-full", "language": "en", "target": "en", "text": "we do expect another year.", "text_tts": "another year", "translate": "we do expect another year.", "translate_tts": "we do expect another year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:04.249", "mode": "azero-full", "language": "en", "target": "en", "text": "of efficiencies.", "text_tts": "of efficiencies", "translate": "of efficiencies.", "translate_tts": "of efficiencies", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:06.843", "mode": "azero-full", "language": "en", "target": "en", "text": "higher than inflation.", "text_tts": "nflation", "translate": "higher than inflation.", "translate_tts": "higher than inflation", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:09.252", "mode": "azero-full", "language": "en", "target": "en", "text": "And we are going to price", "text_tts": "are going to price", "translate": "And we are going to price", "translate_tts": "And we are going to price", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:24.051", "mode": "azero-full", "language": "en", "target": "en", "text": "the inflation linkage to commodity categories, coffee being one example, like we have done historically. So there is some price embedded into the plan in commodities and emerging markets. So the combination of efficiencies ahead of inflation", "text_tts": "ead of inflation", "translate": "the inflation linkage to commodity categories, coffee being one example, like we have done historically. So there is some price embedded into the plan in commodities and emerging markets. So the combination of efficiencies ahead of inflation", "translate_tts": "the inflation linkage to commodity categories coffee being one example like we have done historically So there is some price embedded into the plan in commodities and emerging markets So the combination of efficiencies ahead of inflation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:26.667", "mode": "azero-full", "language": "en", "target": "en", "text": "But I've seen emerging markets in commodities.", "text_tts": "markets in commodities", "translate": "But I've seen emerging markets in commodities.", "translate_tts": "But Ive seen emerging markets in commodities", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:30.973", "mode": "azero-full", "language": "en", "target": "en", "text": "give us some room to be investing more in price or trades.", "text_tts": "price or trades", "translate": "give us some room to be investing more in price or trades.", "translate_tts": "give us some room to be investing more in price or trades", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:32.803", "mode": "azero-full", "language": "en", "target": "en", "text": "in the places where it makes the most sense.", "text_tts": "it makes the most sense", "translate": "in the places where it makes the most sense.", "translate_tts": "in the places where it makes the most sense", "is_final": false, "emotion": "😰", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:35.985", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks so much. I appreciate the color.", "text_tts": "I appreciate the color", "translate": "Great. Thanks so much. I appreciate the color.", "translate_tts": "Great Thanks so much I appreciate the color", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Lazar (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:40.019", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Lazar (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:41.025", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question.", "text_tts": "Our next question", "translate": "Our next question.", "translate_tts": "Our next question", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Peter Galbo (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:43.657", "mode": "azero-full", "language": "en", "target": "en", "text": "Question comes from Peter Galbo.", "text_tts": "Peter Galbo", "translate": "Question comes from Peter Galbo.", "translate_tts": "Question comes from Peter Galbo", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Peter Galbo (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:44.494", "mode": "azero-full", "language": "en", "target": "en", "text": "the Bank of America.", "text_tts": "the Bank of America", "translate": "the Bank of America.", "translate_tts": "the Bank of America", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Peter Galbo (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:46.042", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed with your question.", "text_tts": "Please proceed with your question", "translate": "Please proceed with your question.", "translate_tts": "Please proceed with your question", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Peter Galbo (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:52.018", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, Carlos and Andre, thank you guys for the question.", "text_tts": "for the question", "translate": "Hey, good morning, Carlos and Andre, thank you guys for the question.", "translate_tts": "Hey good morning Carlos and Andre thank you guys for the question", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Peter Galbo (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:01.304", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to ask about the top line and the pillars maybe in a slightly different way. Just", "text_tts": "fferent way Just", "translate": "I wanted to ask about the top line and the pillars maybe in a slightly different way. Just", "translate_tts": "I wanted to ask about the top line and the pillars maybe in a slightly different way Just", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Peter Galbo (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:08.308", "mode": "azero-full", "language": "en", "target": "en", "text": "within the organic sales guidance for twenty five, Andre, how are you thinking about the growth rates", "text_tts": "e growth rates", "translate": "within the organic sales guidance for twenty five, Andre, how are you thinking about the growth rates", "translate_tts": "within the organic sales guidance for twenty five Andre how are you thinking about the growth rates", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Peter Galbo (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:12.194", "mode": "azero-full", "language": "en", "target": "en", "text": "for each accelerate, protect and balance", "text_tts": "accelerate protect and balance", "translate": "for each accelerate, protect and balance", "translate_tts": "for each accelerate protect and balance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Peter Galbo (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:20.348", "mode": "azero-full", "language": "en", "target": "en", "text": "within that organic sales guidance? And then the part B to that question, Carlos, I think a year ago, you kind of gave us", "text_tts": "ave us", "translate": "within that organic sales guidance? And then the part B to that question, Carlos, I think a year ago, you kind of gave us", "translate_tts": "within that organic sales guidance And then the part B to that question Carlos I think a year ago you kind of gave us", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Peter Galbo (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:34.022", "mode": "azero-full", "language": "en", "target": "en", "text": "market growth rates for each of those accelerate, protect and balance, how you see the market growth for twenty five comparing to those targets you gave us a year ago. So thanks for the color on both of those.", "text_tts": "a year ago So thanks for the color on both of those", "translate": "market growth rates for each of those accelerate, protect and balance, how you see the market growth for twenty five comparing to those targets you gave us a year ago. So thanks for the color on both of those.", "translate_tts": "market growth rates for each of those accelerate protect and balance how you see the market growth for twenty five comparing to those targets you gave us a year ago So thanks for the color on both of those", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Peter Galbo (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:35.413", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. I can't start. Good morning.", "text_tts": "Okay I cant start Good morning", "translate": "Okay. I can't start. Good morning.", "translate_tts": "Okay I cant start Good morning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:38.241", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think about the the pillars of growth.", "text_tts": "the the pillars of growth", "translate": "So I think about the the pillars of growth.", "translate_tts": "So I think about the the pillars of growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:43.346", "mode": "azero-full", "language": "en", "target": "en", "text": "First, emerging markets. We will see gradual improvement", "text_tts": "emerging markets We will see gradual improvement", "translate": "First, emerging markets. We will see gradual improvement", "translate_tts": "First emerging markets We will see gradual improvement", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:52.519", "mode": "azero-full", "language": "en", "target": "en", "text": "building from Q four in all the quarters, and we do expect to exit twenty five at double digit growth", "text_tts": "e at double digit growth", "translate": "building from Q four in all the quarters, and we do expect to exit twenty five at double digit growth", "translate_tts": "building from Q four in all the quarters and we do expect to exit twenty five at double digit growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:54.285", "mode": "azero-full", "language": "en", "target": "en", "text": "in away from home,", "text_tts": "in away from home", "translate": "in away from home,", "translate_tts": "in away from home", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:56.643", "mode": "azero-full", "language": "en", "target": "en", "text": "We do expect some.", "text_tts": "some", "translate": "We do expect some.", "translate_tts": "We do expect some", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:00.257", "mode": "azero-full", "language": "en", "target": "en", "text": "is slight improvement in Q one to flat to Q four.", "text_tts": "t in Q one to flat to Q four", "translate": "is slight improvement in Q one to flat to Q four.", "translate_tts": "is slight improvement in Q one to flat to Q four", "is_final": false, "emotion": "😮", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:02.100", "mode": "azero-full", "language": "en", "target": "en", "text": "but then building from the base.", "text_tts": "from the base", "translate": "but then building from the base.", "translate_tts": "but then building from the base", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:15.122", "mode": "azero-full", "language": "en", "target": "en", "text": "gradually throughout the rest of the year and probably exiting around the mid single digit territory. So still below ALGO, but a good improvement versus twenty twenty four.", "text_tts": "od improvement versus twenty twenty four", "translate": "gradually throughout the rest of the year and probably exiting around the mid single digit territory. So still below ALGO, but a good improvement versus twenty twenty four.", "translate_tts": "gradually throughout the rest of the year and probably exiting around the mid single digit territory So still below ALGO but a good improvement versus twenty twenty four", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:17.847", "mode": "azero-full", "language": "en", "target": "en", "text": "and inside the accelerate platforms in the U. S.", "text_tts": "the accelerate platforms in the U S", "translate": "and inside the accelerate platforms in the U. S.", "translate_tts": "and inside the accelerate platforms in the U S", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:22.384", "mode": "azero-full", "language": "en", "target": "en", "text": "We do expect an elongated recovery, as we have said before.", "text_tts": "elongated recovery as we have said before", "translate": "We do expect an elongated recovery, as we have said before.", "translate_tts": "We do expect an elongated recovery as we have said before", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:27.145", "mode": "azero-full", "language": "en", "target": "en", "text": "and most of the US improvement in trends in retail comes from accelerates.", "text_tts": "comes from accelerates", "translate": "and most of the US improvement in trends in retail comes from accelerates.", "translate_tts": "and most of the US improvement in trends in retail comes from accelerates", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:30.773", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's where we are investing. Most of", "text_tts": "we are investing Most of", "translate": "So that's where we are investing. Most of", "translate_tts": "So thats where we are investing Most of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:36.310", "mode": "azero-full", "language": "en", "target": "en", "text": "the price. That's where we are investing a lot of our product enhancements.", "text_tts": "of our product enhancements", "translate": "the price. That's where we are investing a lot of our product enhancements.", "translate_tts": "the price Thats where we are investing a lot of our product enhancements", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:47.915", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's where we're going to see you should see a sharper improvement again throughout the year. Not as much in Q one for the reasons already mentioned before.", "text_tts": "s already mentioned before", "translate": "So that's where we're going to see you should see a sharper improvement again throughout the year. Not as much in Q one for the reasons already mentioned before.", "translate_tts": "So thats where were going to see you should see a sharper improvement again throughout the year Not as much in Q one for the reasons already mentioned before", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:02.710", "mode": "azero-full", "language": "en", "target": "en", "text": "I think investments get more concentrated from Easter and also there is the Easter effect between Q one and Q two. But that's but at the end of the year, you should see accelerated being the one driving most of the improvement in the US.", "text_tts": "ng most of the improvement in the US", "translate": "I think investments get more concentrated from Easter and also there is the Easter effect between Q one and Q two. But that's but at the end of the year, you should see accelerated being the one driving most of the improvement in the US.", "translate_tts": "I think investments get more concentrated from Easter and also there is the Easter effect between Q one and Q two But thats but at the end of the year you should see accelerated being the one driving most of the improvement in the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:08.661", "mode": "azero-full", "language": "en", "target": "en", "text": "Guess what I would add is, I think we all can agree that tactic wins battle, but strategies wins wars.", "text_tts": "wins wars", "translate": "Guess what I would add is, I think we all can agree that tactic wins battle, but strategies wins wars.", "translate_tts": "Guess what I would add is I think we all can agree that tactic wins battle but strategies wins wars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:10.813", "mode": "azero-full", "language": "en", "target": "en", "text": "and our strategy hasn't changed.", "text_tts": "strategy hasnt changed", "translate": "and our strategy hasn't changed.", "translate_tts": "and our strategy hasnt changed", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:11.748", "mode": "azero-full", "language": "en", "target": "en", "text": "we have.", "text_tts": "we have", "translate": "we have.", "translate_tts": "we have", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:26.307", "mode": "azero-full", "language": "en", "target": "en", "text": "not only continue to drive resources and prioritizing our accelerated platforms, but also making sure that a year later, we continue to live on to the roles of each of those particular categories.", "text_tts": "lar categories", "translate": "not only continue to drive resources and prioritizing our accelerated platforms, but also making sure that a year later, we continue to live on to the roles of each of those particular categories.", "translate_tts": "not only continue to drive resources and prioritizing our accelerated platforms but also making sure that a year later we continue to live on to the roles of each of those particular categories", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:27.479", "mode": "azero-full", "language": "en", "target": "en", "text": "So I feel great about the fact that", "text_tts": "great about the fact that", "translate": "So I feel great about the fact that", "translate_tts": "So I feel great about the fact that", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:41.187", "mode": "azero-full", "language": "en", "target": "en", "text": "we see kind of how our balanced portfolio continues to live into the role of making sure they're contributing with the right margins, at the same time, making sure that they are bringing", "text_tts": "making sure that they are bringing", "translate": "we see kind of how our balanced portfolio continues to live into the role of making sure they're contributing with the right margins, at the same time, making sure that they are bringing", "translate_tts": "we see kind of how our balanced portfolio continues to live into the role of making sure theyre contributing with the right margins at the same time making sure that they are bringing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:49.992", "mode": "azero-full", "language": "en", "target": "en", "text": "renovation and innovation into the categories to make sure they're relevant with consumers. But again, our strategies haven't changed", "text_tts": "strategies havent changed", "translate": "renovation and innovation into the categories to make sure they're relevant with consumers. But again, our strategies haven't changed", "translate_tts": "renovation and innovation into the categories to make sure theyre relevant with consumers But again our strategies havent changed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:03.992", "mode": "azero-full", "language": "en", "target": "en", "text": "and any one year is not going to it's not going to make us change that. I think that we as we stand here, I'll tell you, I feel more even more confident that we have this right strategy for us to deliver our long term algorithms over the long term.", "text_tts": "us to deliver our long term algorithms over the long term", "translate": "and any one year is not going to it's not going to make us change that. I think that we as we stand here, I'll tell you, I feel more even more confident that we have this right strategy for us to deliver our long term algorithms over the long term.", "translate_tts": "and any one year is not going to its not going to make us change that I think that we as we stand here Ill tell you I feel more even more confident that we have this right strategy for us to deliver our long term algorithms over the long term", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:04.841", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Thank you.", "text_tts": "Thank you Thank you", "translate": "Thank you. Thank you.", "translate_tts": "Thank you Thank you", "is_final": false, "emotion": "😊", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:05.066", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:08.380", "mode": "azero-full", "language": "en", "target": "en", "text": "And our next question comes from John Baumgartner.", "text_tts": "n comes from John Baumgartner", "translate": "And our next question comes from John Baumgartner.", "translate_tts": "And our next question comes from John Baumgartner", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:09.781", "mode": "azero-full", "language": "en", "target": "en", "text": "Miz Mizuho securities.", "text_tts": "Miz Mizuho securities", "translate": "Miz Mizuho securities.", "translate_tts": "Miz Mizuho securities", "is_final": false, "emotion": "", "events": "📞📞👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:10.200", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed with your question.", "text_tts": "Please proceed with your question", "translate": "Please proceed with your question.", "translate_tts": "Please proceed with your question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:11.706", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thanks for the question.", "text_tts": "Good morning Thanks for the question", "translate": "Good morning. Thanks for the question.", "translate_tts": "Good morning Thanks for the question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Baumgartner (Mizuho Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:12.468", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Baumgartner (Mizuho Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:14.688", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to ask somebody.", "text_tts": "I want to ask somebody", "translate": "I want to ask somebody.", "translate_tts": "I want to ask somebody", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Baumgartner (Mizuho Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:31.918", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. I wanted to ask about the marketplace activities in the US and the market share softness. As you reduce the unprofitable trade, which is net positive for margins, are you getting the sense that maybe your consumers have become a bit more accustomed or trained to buy on", "text_tts": "accustomed or trained to buy on", "translate": "Good morning. I wanted to ask about the marketplace activities in the US and the market share softness. As you reduce the unprofitable trade, which is net positive for margins, are you getting the sense that maybe your consumers have become a bit more accustomed or trained to buy on", "translate_tts": "Good morning I wanted to ask about the marketplace activities in the US and the market share softness As you reduce the unprofitable trade which is net positive for margins are you getting the sense that maybe your consumers have become a bit more accustomed or trained to buy on", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Baumgartner (Mizuho Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:33.714", "mode": "azero-full", "language": "en", "target": "en", "text": "A bit more fear.", "text_tts": "A bit more fear", "translate": "A bit more fear.", "translate_tts": "A bit more fear", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Baumgartner (Mizuho Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:41.518", "mode": "azero-full", "language": "en", "target": "en", "text": "where you're reinvesting elsewhere, whether it's in marketing or display, the lifts on that are just sort of insufficient to counter", "text_tts": "sort of insufficient to counter", "translate": "where you're reinvesting elsewhere, whether it's in marketing or display, the lifts on that are just sort of insufficient to counter", "translate_tts": "where youre reinvesting elsewhere whether its in marketing or display the lifts on that are just sort of insufficient to counter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Baumgartner (Mizuho Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:42.397", "mode": "azero-full", "language": "en", "target": "en", "text": "the volume drag.", "text_tts": "the volume drag", "translate": "the volume drag.", "translate_tts": "the volume drag", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Baumgartner (Mizuho Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:52.619", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm just curious if maybe making these changes to promo is a bit more painful upfront than you had anticipated with the elasticity to the consumer.", "text_tts": "elasticity to the consumer", "translate": "I'm just curious if maybe making these changes to promo is a bit more painful upfront than you had anticipated with the elasticity to the consumer.", "translate_tts": "Im just curious if maybe making these changes to promo is a bit more painful upfront than you had anticipated with the elasticity to the consumer", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Baumgartner (Mizuho Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:53.369", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:54.565", "mode": "azero-full", "language": "en", "target": "en", "text": "that", "text_tts": "that", "translate": "that", "translate_tts": "that", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:55.575", "mode": "azero-full", "language": "en", "target": "en", "text": "There is a", "text_tts": "There is a", "translate": "There is a", "translate_tts": "There is a", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:02.597", "mode": "azero-full", "language": "en", "target": "en", "text": "I think as we said throughout last year, I think not all promotions are working the same as they used to.", "text_tts": "promotions are working the same as they used to", "translate": "I think as we said throughout last year, I think not all promotions are working the same as they used to.", "translate_tts": "I think as we said throughout last year I think not all promotions are working the same as they used to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:07.980", "mode": "azero-full", "language": "en", "target": "en", "text": "We do believe that base volume has also", "text_tts": "", "translate": "We do believe that base volume has also", "translate_tts": "We do believe that base volume has also", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:09.307", "mode": "azero-full", "language": "en", "target": "en", "text": "are significant.", "text_tts": "are significant", "translate": "are significant.", "translate_tts": "are significant", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:12.420", "mode": "azero-full", "language": "en", "target": "en", "text": "implication on the size of lifts that we observe?", "text_tts": "the size of lifts that we observe", "translate": "implication on the size of lifts that we observe?", "translate_tts": "implication on the size of lifts that we observe", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:17.115", "mode": "azero-full", "language": "en", "target": "en", "text": "So base volume is an error that you're paying too much attention to especially", "text_tts": "ntion to especially", "translate": "So base volume is an error that you're paying too much attention to especially", "translate_tts": "So base volume is an error that youre paying too much attention to especially", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:24.223", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, a lot of the product enhancements should help that base, which should give us a stronger starting point for the lifts to come up.", "text_tts": "starting point for the lifts to come up", "translate": "Again, a lot of the product enhancements should help that base, which should give us a stronger starting point for the lifts to come up.", "translate_tts": "Again a lot of the product enhancements should help that base which should give us a stronger starting point for the lifts to come up", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:30.503", "mode": "azero-full", "language": "en", "target": "en", "text": "There are places where we are contemplating as well base price changes instead of", "text_tts": "base price changes instead of", "translate": "There are places where we are contemplating as well base price changes instead of", "translate_tts": "There are places where we are contemplating as well base price changes instead of", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:37.393", "mode": "azero-full", "language": "en", "target": "en", "text": "simply a promotion, so there is a discussion in some category of making more sense one versus the other.", "text_tts": "ther", "translate": "simply a promotion, so there is a discussion in some category of making more sense one versus the other.", "translate_tts": "simply a promotion so there is a discussion in some category of making more sense one versus the other", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:38.983", "mode": "azero-full", "language": "en", "target": "en", "text": "And, you know, promotions.", "text_tts": "know promotions", "translate": "And, you know, promotions.", "translate_tts": "And you know promotions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:40.179", "mode": "azero-full", "language": "en", "target": "en", "text": "again, we we have seen", "text_tts": "we we have seen", "translate": "again, we we have seen", "translate_tts": "again we we have seen", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:41.717", "mode": "azero-full", "language": "en", "target": "en", "text": "typically higher frequencies,", "text_tts": "encies", "translate": "typically higher frequencies,", "translate_tts": "typically higher frequencies", "is_final": false, "emotion": "", "events": "📞📞👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:42.056", "mode": "azero-full", "language": "en", "target": "en", "text": "What can better?", "text_tts": "What can better", "translate": "What can better?", "translate_tts": "What can better", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:45.695", "mode": "azero-full", "language": "en", "target": "en", "text": "not necessarily deeper discounts.", "text_tts": "ecessarily deeper discounts", "translate": "not necessarily deeper discounts.", "translate_tts": "not necessarily deeper discounts", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:49.909", "mode": "azero-full", "language": "en", "target": "en", "text": "You're going to see some of that reflected as we head into next year.", "text_tts": "d into next year", "translate": "You're going to see some of that reflected as we head into next year.", "translate_tts": "Youre going to see some of that reflected as we head into next year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:52.962", "mode": "azero-full", "language": "en", "target": "en", "text": "Don't be the only thing I would add to this kind of this if this.", "text_tts": "ng I would add to this kind of this if this", "translate": "Don't be the only thing I would add to this kind of this if this.", "translate_tts": "Dont be the only thing I would add to this kind of this if this", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:55.207", "mode": "azero-full", "language": "en", "target": "en", "text": "what we are the things that we continue to see is", "text_tts": "ngs that we continue to see is", "translate": "what we are the things that we continue to see is", "translate_tts": "what we are the things that we continue to see is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:58.157", "mode": "azero-full", "language": "en", "target": "en", "text": "consumers inc increasing the number of", "text_tts": "ncreasing the number of", "translate": "consumers inc increasing the number of", "translate_tts": "consumers inc increasing the number of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:01.363", "mode": "azero-full", "language": "en", "target": "en", "text": "locations in which they buy their pro the food.", "text_tts": "which they buy their pro the food", "translate": "locations in which they buy their pro the food.", "translate_tts": "locations in which they buy their pro the food", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:02.236", "mode": "azero-full", "language": "en", "target": "en", "text": "so we are seeing.", "text_tts": "so we are seeing", "translate": "so we are seeing.", "translate_tts": "so we are seeing", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:07.709", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, smaller size of baskets per trip, but I'm increasing the number of trips.", "text_tts": "Im increasing the number of trips", "translate": "You know, smaller size of baskets per trip, but I'm increasing the number of trips.", "translate_tts": "You know smaller size of baskets per trip but Im increasing the number of trips", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:15.291", "mode": "azero-full", "language": "en", "target": "en", "text": "So for us, it's also important not just to make sure that we have the right price, but that we also have right distribution in different channels in the US", "text_tts": "n in different channels in the US", "translate": "So for us, it's also important not just to make sure that we have the right price, but that we also have right distribution in different channels in the US", "translate_tts": "So for us its also important not just to make sure that we have the right price but that we also have right distribution in different channels in the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:26.547", "mode": "azero-full", "language": "en", "target": "en", "text": "which is why our expansion in general dollar channels in our club channels where we actually are seeing growth as well too. So for us, it's making sure that again, we have that combination on", "text_tts": "ve that combination on", "translate": "which is why our expansion in general dollar channels in our club channels where we actually are seeing growth as well too. So for us, it's making sure that again, we have that combination on", "translate_tts": "which is why our expansion in general dollar channels in our club channels where we actually are seeing growth as well too So for us its making sure that again we have that combination on", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:37.270", "mode": "azero-full", "language": "en", "target": "en", "text": "where the consumers are shopping at the right price point for us to make sure that we are attracting the purchases for consumers in the moment they need it.", "text_tts": "t they need it", "translate": "where the consumers are shopping at the right price point for us to make sure that we are attracting the purchases for consumers in the moment they need it.", "translate_tts": "where the consumers are shopping at the right price point for us to make sure that we are attracting the purchases for consumers in the moment they need it", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:38.194", "mode": "azero-full", "language": "en", "target": "en", "text": "State collaboration.", "text_tts": "State collaboration", "translate": "State collaboration.", "translate_tts": "State collaboration", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Goldman Sachs Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:47.968", "mode": "azero-full", "language": "en", "target": "en", "text": "Goldman with the J. P. Morgan, please proceed.", "text_tts": "the J P Morgan please proceed", "translate": "Goldman with the J. P. Morgan, please proceed.", "translate_tts": "Goldman with the J P Morgan please proceed", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Goldman Sachs Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:56.315", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. I wanted to dig in a little bit on the increase in your tax rate if I could into twenty five.", "text_tts": "if I could into twenty five", "translate": "Hi. I wanted to dig in a little bit on the increase in your tax rate if I could into twenty five.", "translate_tts": "Hi I wanted to dig in a little bit on the increase in your tax rate if I could into twenty five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Goldman Sachs Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:56.976", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "😮📯🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Goldman Sachs Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:03.436", "mode": "azero-full", "language": "en", "target": "en", "text": "We've heard from a number of multinational food companies and beverage companies in the last couple of weeks.", "text_tts": "anies in the last couple of weeks", "translate": "We've heard from a number of multinational food companies and beverage companies in the last couple of weeks.", "translate_tts": "Weve heard from a number of multinational food companies and beverage companies in the last couple of weeks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Goldman Sachs Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:05.289", "mode": "azero-full", "language": "en", "target": "en", "text": "I I don't think any of them have really", "text_tts": "ny of them have really", "translate": "I I don't think any of them have really", "translate_tts": "I I dont think any of them have really", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Goldman Sachs Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:08.805", "mode": "azero-full", "language": "en", "target": "en", "text": "talked about quite the increase in tax.", "text_tts": "quite the increase in tax", "translate": "talked about quite the increase in tax.", "translate_tts": "talked about quite the increase in tax", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Goldman Sachs Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:23.665", "mode": "azero-full", "language": "en", "target": "en", "text": "that you're about to experience. I didn't know if there's anything unique in how you had previously considered tax in some of these other countries that we should consider, or if there's anything you know about that's slightly different in how you approach", "text_tts": "w you approach", "translate": "that you're about to experience. I didn't know if there's anything unique in how you had previously considered tax in some of these other countries that we should consider, or if there's anything you know about that's slightly different in how you approach", "translate_tts": "that youre about to experience I didnt know if theres anything unique in how you had previously considered tax in some of these other countries that we should consider or if theres anything you know about thats slightly different in how you approach", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Goldman Sachs Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:28.425", "mode": "azero-full", "language": "en", "target": "en", "text": "the way you think about tax rate and so forth, with the understanding that, of course, your tax", "text_tts": "with the understanding that of course your tax", "translate": "the way you think about tax rate and so forth, with the understanding that, of course, your tax", "translate_tts": "the way you think about tax rate and so forth with the understanding that of course your tax", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Goldman Sachs Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:40.163", "mode": "azero-full", "language": "en", "target": "en", "text": "your cash tax rate isn't going up quite as much. So just wanted to get a little bit of color there. Just it just seems a little bit more unique to Kraft than what we might have expected given the size of the announcement.", "text_tts": "ven the size of the announcement", "translate": "your cash tax rate isn't going up quite as much. So just wanted to get a little bit of color there. Just it just seems a little bit more unique to Kraft than what we might have expected given the size of the announcement.", "translate_tts": "your cash tax rate isnt going up quite as much So just wanted to get a little bit of color there Just it just seems a little bit more unique to Kraft than what we might have expected given the size of the announcement", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Goldman Sachs Analyst", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:42.193", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Good morning. Look.", "text_tts": "rning Look", "translate": "Okay. Good morning. Look.", "translate_tts": "Okay Good morning Look", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:44.882", "mode": "azero-full", "language": "en", "target": "en", "text": "I think companies have different.", "text_tts": "companies have different", "translate": "I think companies have different.", "translate_tts": "I think companies have different", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:50.429", "mode": "azero-full", "language": "en", "target": "en", "text": "strategies when it comes to taxes, so it's important for me to comment on what others have.", "text_tts": "nt for me to comment on what others have", "translate": "strategies when it comes to taxes, so it's important for me to comment on what others have.", "translate_tts": "strategies when it comes to taxes so its important for me to comment on what others have", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:54.384", "mode": "azero-full", "language": "en", "target": "en", "text": "we did have a more competitive tax rate", "text_tts": "a more competitive tax rate", "translate": "we did have a more competitive tax rate", "translate_tts": "we did have a more competitive tax rate", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:55.113", "mode": "azero-full", "language": "en", "target": "en", "text": "in the P and L.", "text_tts": "in the P and L", "translate": "in the P and L.", "translate_tts": "in the P and L", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:00.580", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to other beers, you can you can see that very clearly.", "text_tts": "hat very clearly", "translate": "compared to other beers, you can you can see that very clearly.", "translate_tts": "compared to other beers you can you can see that very clearly", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:01.499", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, we", "text_tts": "Uh we", "translate": "Uh, we", "translate_tts": "Uh we", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:02.978", "mode": "azero-full", "language": "en", "target": "en", "text": "We had to record.", "text_tts": "We had to record", "translate": "We had to record.", "translate_tts": "We had to record", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:12.287", "mode": "azero-full", "language": "en", "target": "en", "text": "December in Q four, a two point four billion dollar tax benefit in the PNL in that income this quarter.", "text_tts": "it in the PNL in that income this quarter", "translate": "December in Q four, a two point four billion dollar tax benefit in the PNL in that income this quarter.", "translate_tts": "December in Q four a two point four billion dollar tax benefit in the PNL in that income this quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:16.609", "mode": "azero-full", "language": "en", "target": "en", "text": "and that's linked to a transfer we did in a certain business operation.", "text_tts": "business operation", "translate": "and that's linked to a transfer we did in a certain business operation.", "translate_tts": "and thats linked to a transfer we did in a certain business operation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:19.689", "mode": "azero-full", "language": "en", "target": "en", "text": "and that was part of the efforts to reduce", "text_tts": "the efforts to reduce", "translate": "and that was part of the efforts to reduce", "translate_tts": "and that was part of the efforts to reduce", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:19.892", "mode": "azero-full", "language": "en", "target": "en", "text": "the", "text_tts": "the", "translate": "the", "translate_tts": "the", "is_final": false, "emotion": "😊", "events": "📞🌠🥴👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:21.402", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, she bets.", "text_tts": "Yes she bets", "translate": "Yes, she bets.", "translate_tts": "Yes she bets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:24.997", "mode": "azero-full", "language": "en", "target": "en", "text": "of several countries enacting the global minimum tax regulation.", "text_tts": "enacting the global minimum tax regulation", "translate": "of several countries enacting the global minimum tax regulation.", "translate_tts": "of several countries enacting the global minimum tax regulation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:27.642", "mode": "azero-full", "language": "en", "target": "en", "text": "So we did have this.", "text_tts": "this", "translate": "So we did have this.", "translate_tts": "So we did have this", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:31.574", "mode": "azero-full", "language": "en", "target": "en", "text": "relevant benefit in the P and L this year, but as a consequence", "text_tts": "s a consequence", "translate": "relevant benefit in the P and L this year, but as a consequence", "translate_tts": "relevant benefit in the P and L this year but as a consequence", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:38.400", "mode": "azero-full", "language": "en", "target": "en", "text": "the tax rate in the P and L will have a five hundred bps increase starting twenty five. On the flip side,", "text_tts": "crease starting twenty five On the flip side", "translate": "the tax rate in the P and L will have a five hundred bps increase starting twenty five. On the flip side,", "translate_tts": "the tax rate in the P and L will have a five hundred bps increase starting twenty five On the flip side", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:46.128", "mode": "azero-full", "language": "en", "target": "en", "text": "that two point four billion dollars PNL gain will translate into approximately", "text_tts": "PNL gain will translate into approximately", "translate": "that two point four billion dollars PNL gain will translate into approximately", "translate_tts": "that two point four billion dollars PNL gain will translate into approximately", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:47.044", "mode": "azero-full", "language": "en", "target": "en", "text": "hundred and twenty million dollars.", "text_tts": "enty million dollars", "translate": "hundred and twenty million dollars.", "translate_tts": "hundred and twenty million dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:50.841", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, cash gains per year for the next twenty years.", "text_tts": "ns per year for the next twenty years", "translate": "uh, cash gains per year for the next twenty years.", "translate_tts": "uh cash gains per year for the next twenty years", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:55.742", "mode": "azero-full", "language": "en", "target": "en", "text": "which makes the impact in our cash tax rate, which ultimately is the one that are most", "text_tts": "ultimately is the one that are most", "translate": "which makes the impact in our cash tax rate, which ultimately is the one that are most", "translate_tts": "which makes the impact in our cash tax rate which ultimately is the one that are most", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:56.810", "mode": "azero-full", "language": "en", "target": "en", "text": "ah, interested that.", "text_tts": "ted that", "translate": "ah, interested that.", "translate_tts": "ah interested that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:00.230", "mode": "azero-full", "language": "en", "target": "en", "text": "ah, being about two hundred to three hundred beeps.", "text_tts": "about two hundred to three hundred beeps", "translate": "ah, being about two hundred to three hundred beeps.", "translate_tts": "ah being about two hundred to three hundred beeps", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:09.427", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. So you will see as this is one of the reasons, not the only, why also our cash conversion is expected to be around ninety five percent sign into twenty five.", "text_tts": "ected to be around ninety five percent sign into twenty five", "translate": "Okay. So you will see as this is one of the reasons, not the only, why also our cash conversion is expected to be around ninety five percent sign into twenty five.", "translate_tts": "Okay So you will see as this is one of the reasons not the only why also our cash conversion is expected to be around ninety five percent sign into twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:20.500", "mode": "azero-full", "language": "en", "target": "en", "text": "Jordan.", "text_tts": "Jordan", "translate": "Jordan.", "translate_tts": "Jordan", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Jordan (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:22.012", "mode": "azero-full", "language": "en", "target": "en", "text": "with Goldman Sachs.", "text_tts": "with Goldman Sachs", "translate": "with Goldman Sachs.", "translate_tts": "with Goldman Sachs", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Jordan (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:23.166", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed with your question.", "text_tts": "Please proceed with your question", "translate": "Please proceed with your question.", "translate_tts": "Please proceed with your question", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Jordan (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:42.554", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning. I wanted to ask about lunchables. Just seeing if you could provide an update on how you see the recovery in that business. I know you had a supplier issue in the fourth quarter. It seemed like it was going to be resolved in one", "text_tts": "ved in one", "translate": "Thank you. Good morning. I wanted to ask about lunchables. Just seeing if you could provide an update on how you see the recovery in that business. I know you had a supplier issue in the fourth quarter. It seemed like it was going to be resolved in one", "translate_tts": "Thank you Good morning I wanted to ask about lunchables Just seeing if you could provide an update on how you see the recovery in that business I know you had a supplier issue in the fourth quarter It seemed like it was going to be resolved in one", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Jordan (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:03.464", "mode": "azero-full", "language": "en", "target": "en", "text": "two, but the January data does still look a bit soft. So how should we think about the improvement from here? Is it more just needing price adjustments or is it more of a step up in innovation as you're planning? And then just any color on the competition you're seeing in the category from private label and smaller brands?", "text_tts": "from private label and smaller brands", "translate": "two, but the January data does still look a bit soft. So how should we think about the improvement from here? Is it more just needing price adjustments or is it more of a step up in innovation as you're planning? And then just any color on the competition you're seeing in the category from private label and smaller brands?", "translate_tts": "two but the January data does still look a bit soft So how should we think about the improvement from here Is it more just needing price adjustments or is it more of a step up in innovation as youre planning And then just any color on the competition youre seeing in the category from private label and smaller brands", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Jordan (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:06.162", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, thank you for the question. You know, first I will say is", "text_tts": "tion You know first I will say is", "translate": "Well, thank you for the question. You know, first I will say is", "translate_tts": "Well thank you for the question You know first I will say is", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:10.124", "mode": "azero-full", "language": "en", "target": "en", "text": "that the supplier ingredient issue that we face in Q four,", "text_tts": "Q four", "translate": "that the supplier ingredient issue that we face in Q four,", "translate_tts": "that the supplier ingredient issue that we face in Q four", "is_final": false, "emotion": "", "events": "👨📯📞📞", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:12.948", "mode": "azero-full", "language": "en", "target": "en", "text": "still lingers through Q one. We will have that.", "text_tts": "Q one We will have that", "translate": "still lingers through Q one. We will have that.", "translate_tts": "still lingers through Q one We will have that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:17.663", "mode": "azero-full", "language": "en", "target": "en", "text": "we will exit Q one in a much better location in terms of service.", "text_tts": "ion in terms of service", "translate": "we will exit Q one in a much better location in terms of service.", "translate_tts": "we will exit Q one in a much better location in terms of service", "is_final": false, "emotion": "😊", "events": "📞✨👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:25.876", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think that, that you still see as we see the data in January. But again, as we go through the quarter, that will improve significantly.", "text_tts": "prove significantly", "translate": "So I think that, that you still see as we see the data in January. But again, as we go through the quarter, that will improve significantly.", "translate_tts": "So I think that that you still see as we see the data in January But again as we go through the quarter that will improve significantly", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:28.733", "mode": "azero-full", "language": "en", "target": "en", "text": "Now in terms of the overall category, what I'll say is,", "text_tts": "of the overall category what Ill say is", "translate": "Now in terms of the overall category, what I'll say is,", "translate_tts": "Now in terms of the overall category what Ill say is", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:30.752", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, our focus has been", "text_tts": "has been", "translate": "You know, our focus has been", "translate_tts": "You know our focus has been", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:37.897", "mode": "azero-full", "language": "en", "target": "en", "text": "how do we continue to invest in the business that we believe in can be a great source of growth for us as a company?", "text_tts": "source of growth for us as a company", "translate": "how do we continue to invest in the business that we believe in can be a great source of growth for us as a company?", "translate_tts": "how do we continue to invest in the business that we believe in can be a great source of growth for us as a company", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:40.620", "mode": "azero-full", "language": "en", "target": "en", "text": "and I'm proud of the fact that the team have been looking at", "text_tts": "the fact that the team have been looking at", "translate": "and I'm proud of the fact that the team have been looking at", "translate_tts": "and Im proud of the fact that the team have been looking at", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:51.703", "mode": "azero-full", "language": "en", "target": "en", "text": "using our brand growth system, looking at the places that actually can solve different pain points for consumers. So you'll see as we go into the rest of the first half,", "text_tts": "st of the first half", "translate": "using our brand growth system, looking at the places that actually can solve different pain points for consumers. So you'll see as we go into the rest of the first half,", "translate_tts": "using our brand growth system looking at the places that actually can solve different pain points for consumers So youll see as we go into the rest of the first half", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:53.206", "mode": "azero-full", "language": "en", "target": "en", "text": "a product that is much improved.", "text_tts": "much improved", "translate": "a product that is much improved.", "translate_tts": "a product that is much improved", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:56.433", "mode": "azero-full", "language": "en", "target": "en", "text": "with better quality, better ingredients", "text_tts": "better ingredients", "translate": "with better quality, better ingredients", "translate_tts": "with better quality better ingredients", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:01.713", "mode": "azero-full", "language": "en", "target": "en", "text": "and us continue to bring different innovation and marketing to our launchables business. So", "text_tts": "g to our launchables business So", "translate": "and us continue to bring different innovation and marketing to our launchables business. So", "translate_tts": "and us continue to bring different innovation and marketing to our launchables business So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:11.278", "mode": "azero-full", "language": "en", "target": "en", "text": "I think what you see right now, don't think of that as a sign of how the year is going to be, but you'll see that still it's a lingering effect of that of Q four.", "text_tts": "lingering effect of that of Q four", "translate": "I think what you see right now, don't think of that as a sign of how the year is going to be, but you'll see that still it's a lingering effect of that of Q four.", "translate_tts": "I think what you see right now dont think of that as a sign of how the year is going to be but youll see that still its a lingering effect of that of Q four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:16.043", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, if you look at the sell out December and January, for example, for lunchables,", "text_tts": "example for lunchables", "translate": "Yeah, if you look at the sell out December and January, for example, for lunchables,", "translate_tts": "Yeah if you look at the sell out December and January for example for lunchables", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:20.832", "mode": "azero-full", "language": "en", "target": "en", "text": "There are four SKUs in particular that are linked to the upstream supplier.", "text_tts": "to the upstream supplier", "translate": "There are four SKUs in particular that are linked to the upstream supplier.", "translate_tts": "There are four SKUs in particular that are linked to the upstream supplier", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:21.246", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "🫂", "events": "🤮👂🐮👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:37.529", "mode": "azero-full", "language": "en", "target": "en", "text": "issue that we mentioned that are declining more than twice the average rate of lunchables as a whole. So and those are dragging the sellout down quite a lot in these last few months. We do expect that to continue to happen into February", "text_tts": "t to continue to happen into February", "translate": "issue that we mentioned that are declining more than twice the average rate of lunchables as a whole. So and those are dragging the sellout down quite a lot in these last few months. We do expect that to continue to happen into February", "translate_tts": "issue that we mentioned that are declining more than twice the average rate of lunchables as a whole So and those are dragging the sellout down quite a lot in these last few months We do expect that to continue to happen into February", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:40.093", "mode": "azero-full", "language": "en", "target": "en", "text": "within the service issue will be fully resolved.", "text_tts": "e issue will be fully resolved", "translate": "within the service issue will be fully resolved.", "translate_tts": "within the service issue will be fully resolved", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:45.574", "mode": "azero-full", "language": "en", "target": "en", "text": "during the month of February, and then we're going to see gradual recovery on the sellout from that point onwards.", "text_tts": "out from that point onwards", "translate": "during the month of February, and then we're going to see gradual recovery on the sellout from that point onwards.", "translate_tts": "during the month of February and then were going to see gradual recovery on the sellout from that point onwards", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:47.241", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for the question.", "text_tts": "Thanks for the question", "translate": "Thanks for the question.", "translate_tts": "Thanks for the question", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:52.720", "mode": "azero-full", "language": "en", "target": "en", "text": "comes from time.", "text_tts": "comes from time", "translate": "comes from time.", "translate_tts": "comes from time", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:55.329", "mode": "azero-full", "language": "en", "target": "en", "text": "Tom Palmer with city.", "text_tts": "er with city", "translate": "Tom Palmer with city.", "translate_tts": "Tom Palmer with city", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:27:56.737", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed with your question.", "text_tts": "Please proceed with your question", "translate": "Please proceed with your question.", "translate_tts": "Please proceed with your question", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:28:03.407", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thanks for the question. I wanted to just ask on", "text_tts": "just ask on", "translate": "Good morning. Thanks for the question. I wanted to just ask on", "translate_tts": "Good morning Thanks for the question I wanted to just ask on", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom Palmer (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:28:13.274", "mode": "azero-full", "language": "en", "target": "en", "text": "this is a little bit of a follow up. But on the organic sales growth and inflection as the year progresses, I think that the comment in the prepared remarks was sequential improvement.", "text_tts": "d remarks was sequential improvement", "translate": "this is a little bit of a follow up. But on the organic sales growth and inflection as the year progresses, I think that the comment in the prepared remarks was sequential improvement.", "translate_tts": "this is a little bit of a follow up But on the organic sales growth and inflection as the year progresses I think that the comment in the prepared remarks was sequential improvement", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom Palmer (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:28:14.238", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout the year.", "text_tts": "throughout the year", "translate": "throughout the year.", "translate_tts": "throughout the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom Palmer (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:28:29.805", "mode": "azero-full", "language": "en", "target": "en", "text": "it sounds like the second quarter has maybe some unusual timing benefits with the Easter shift and then also lapping the plant downtime from a year ago. So just trying to understand, are we looking for kind of in underlying sales trends, this bigger inflection", "text_tts": "bigger inflection", "translate": "it sounds like the second quarter has maybe some unusual timing benefits with the Easter shift and then also lapping the plant downtime from a year ago. So just trying to understand, are we looking for kind of in underlying sales trends, this bigger inflection", "translate_tts": "it sounds like the second quarter has maybe some unusual timing benefits with the Easter shift and then also lapping the plant downtime from a year ago So just trying to understand are we looking for kind of in underlying sales trends this bigger inflection", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom Palmer (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:28:33.471", "mode": "azero-full", "language": "en", "target": "en", "text": "starting in the third quarter to overcome that. And if so,", "text_tts": "And if so", "translate": "starting in the third quarter to overcome that. And if so,", "translate_tts": "starting in the third quarter to overcome that And if so", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom Palmer (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:28:36.411", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of what are the key drivers of that inflection? Thank you.", "text_tts": "lection Thank you", "translate": "kind of what are the key drivers of that inflection? Thank you.", "translate_tts": "kind of what are the key drivers of that inflection Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom Palmer (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:28:44.226", "mode": "azero-full", "language": "en", "target": "en", "text": "So a good morning, thanks for the question. So yes, in the second quarter", "text_tts": "yes in the second quarter", "translate": "So a good morning, thanks for the question. So yes, in the second quarter", "translate_tts": "So a good morning thanks for the question So yes in the second quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:44.556", "mode": "azero-full", "language": "en", "target": "en", "text": "You should see it.", "text_tts": "You should see it", "translate": "You should see it.", "translate_tts": "You should see it", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:48.323", "mode": "azero-full", "language": "en", "target": "en", "text": "a relevant improvement on the trends.", "text_tts": "mprovement on the trends", "translate": "a relevant improvement on the trends.", "translate_tts": "a relevant improvement on the trends", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:51.778", "mode": "azero-full", "language": "en", "target": "en", "text": "not only because of Easter being about one hundred beeps,", "text_tts": "Easter being about one hundred beeps", "translate": "not only because of Easter being about one hundred beeps,", "translate_tts": "not only because of Easter being about one hundred beeps", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:53.664", "mode": "azero-full", "language": "en", "target": "en", "text": "shift from Q one.", "text_tts": "shift from Q one", "translate": "shift from Q one.", "translate_tts": "shift from Q one", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:55.755", "mode": "azero-full", "language": "en", "target": "en", "text": "But also we start to lap.", "text_tts": "to lap", "translate": "But also we start to lap.", "translate_tts": "But also we start to lap", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:01.908", "mode": "azero-full", "language": "en", "target": "en", "text": "the factory closure temporary closure we had in the quarter. We start to lap that lunchables", "text_tts": "lunchables", "translate": "the factory closure temporary closure we had in the quarter. We start to lap that lunchables", "translate_tts": "the factory closure temporary closure we had in the quarter We start to lap that lunchables", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:04.437", "mode": "azero-full", "language": "en", "target": "en", "text": "report that was issued.", "text_tts": "issued", "translate": "report that was issued.", "translate_tts": "report that was issued", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:07.404", "mode": "azero-full", "language": "en", "target": "en", "text": "early in April.", "text_tts": "n April", "translate": "early in April.", "translate_tts": "early in April", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:17.081", "mode": "azero-full", "language": "en", "target": "en", "text": "So those two things alone will these three things alone will have a relevant improvement in the trends. Plus the fact that, as we mentioned before,", "text_tts": "t as we mentioned before", "translate": "So those two things alone will these three things alone will have a relevant improvement in the trends. Plus the fact that, as we mentioned before,", "translate_tts": "So those two things alone will these three things alone will have a relevant improvement in the trends Plus the fact that as we mentioned before", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:20.877", "mode": "azero-full", "language": "en", "target": "en", "text": "price investments is start more pronounced", "text_tts": "is start more pronounced", "translate": "price investments is start more pronounced", "translate_tts": "price investments is start more pronounced", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:23.415", "mode": "azero-full", "language": "en", "target": "en", "text": "as we had into Easter and beyond.", "text_tts": "to Easter and beyond", "translate": "as we had into Easter and beyond.", "translate_tts": "as we had into Easter and beyond", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:28.847", "mode": "azero-full", "language": "en", "target": "en", "text": "and whereas we continue to launch some product enhancements in lunchables being one of them.", "text_tts": "ancements in lunchables being one of them", "translate": "and whereas we continue to launch some product enhancements in lunchables being one of them.", "translate_tts": "and whereas we continue to launch some product enhancements in lunchables being one of them", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:35.433", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "🚪👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:35.906", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:38.021", "mode": "azero-full", "language": "en", "target": "en", "text": "income some.", "text_tts": "income some", "translate": "income some.", "translate_tts": "income some", "is_final": false, "emotion": "😔", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:39.597", "mode": "azero-full", "language": "en", "target": "en", "text": "Michael Livery.", "text_tts": "Michael Livery", "translate": "Michael Livery.", "translate_tts": "Michael Livery", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:41.100", "mode": "azero-full", "language": "en", "target": "en", "text": "with Piper Sandler.", "text_tts": "with Piper Sandler", "translate": "with Piper Sandler.", "translate_tts": "with Piper Sandler", "is_final": false, "emotion": "", "events": "📞📞👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:42.550", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed with your question.", "text_tts": "Please proceed with your question", "translate": "Please proceed with your question.", "translate_tts": "Please proceed with your question", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:45.688", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning.", "text_tts": "Thank you Good morning", "translate": "Thank you. Good morning.", "translate_tts": "Thank you Good morning", "is_final": false, "emotion": "", "events": "📞👂🥴👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Livery (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:51.090", "mode": "azero-full", "language": "en", "target": "en", "text": "wanted to ask a similar question to Andrew's, but with", "text_tts": "rews but with", "translate": "wanted to ask a similar question to Andrew's, but with", "translate_tts": "wanted to ask a similar question to Andrews but with", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Livery (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:55.969", "mode": "azero-full", "language": "en", "target": "en", "text": "the advertising as opposed to promotional spending.", "text_tts": "to promotional spending", "translate": "the advertising as opposed to promotional spending.", "translate_tts": "the advertising as opposed to promotional spending", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Livery (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:11.172", "mode": "azero-full", "language": "en", "target": "en", "text": "you pointed out the four point five percent level, but that doesn't include market research. And even for peers excluding that, the advertising level averages closer to", "text_tts": "at the advertising level averages closer to", "translate": "you pointed out the four point five percent level, but that doesn't include market research. And even for peers excluding that, the advertising level averages closer to", "translate_tts": "you pointed out the four point five percent level but that doesnt include market research And even for peers excluding that the advertising level averages closer to", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Livery (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:11.413", "mode": "azero-full", "language": "en", "target": "en", "text": "five or more.", "text_tts": "five or more", "translate": "five or more.", "translate_tts": "five or more", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Livery (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:13.285", "mode": "azero-full", "language": "en", "target": "en", "text": "Is your marketing spending enough? And", "text_tts": "spending enough And", "translate": "Is your marketing spending enough? And", "translate_tts": "Is your marketing spending enough And", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Livery (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:20.366", "mode": "azero-full", "language": "en", "target": "en", "text": "I know it's come up, but with just competitive and consumer dynamics, is", "text_tts": "onsumer dynamics is", "translate": "I know it's come up, but with just competitive and consumer dynamics, is", "translate_tts": "I know its come up but with just competitive and consumer dynamics is", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Livery (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:25.668", "mode": "azero-full", "language": "en", "target": "en", "text": "that at the right level, does there need to be some upside to that figure as well?", "text_tts": "ome upside to that figure as well", "translate": "that at the right level, does there need to be some upside to that figure as well?", "translate_tts": "that at the right level does there need to be some upside to that figure as well", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Livery (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:28.859", "mode": "azero-full", "language": "en", "target": "en", "text": "Listen, I guess I would start by saying", "text_tts": "Listen I guess I would start by saying", "translate": "Listen, I guess I would start by saying", "translate_tts": "Listen I guess I would start by saying", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:31.338", "mode": "azero-full", "language": "en", "target": "en", "text": "and thank you for the question. It's", "text_tts": "Its", "translate": "and thank you for the question. It's", "translate_tts": "and thank you for the question Its", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:35.359", "mode": "azero-full", "language": "en", "target": "en", "text": "Not all brands, not all countries are created equal.", "text_tts": "not all countries are created equal", "translate": "Not all brands, not all countries are created equal.", "translate_tts": "Not all brands not all countries are created equal", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:37.471", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think one of the things we you see is that", "text_tts": "things we you see is that", "translate": "So I think one of the things we you see is that", "translate_tts": "So I think one of the things we you see is that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:43.160", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also making sure that some of the analysis that we have done in the past years is that", "text_tts": "that we have done in the past years is that", "translate": "We're also making sure that some of the analysis that we have done in the past years is that", "translate_tts": "Were also making sure that some of the analysis that we have done in the past years is that", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:51.989", "mode": "azero-full", "language": "en", "target": "en", "text": "we have kind of the right levels of marketing in different categories and in different countries based on our needs and what it means to be successful.", "text_tts": "t means to be successful", "translate": "we have kind of the right levels of marketing in different categories and in different countries based on our needs and what it means to be successful.", "translate_tts": "we have kind of the right levels of marketing in different categories and in different countries based on our needs and what it means to be successful", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:53.928", "mode": "azero-full", "language": "en", "target": "en", "text": "The second thing that you should also know is that", "text_tts": "that you should also know is that", "translate": "The second thing that you should also know is that", "translate_tts": "The second thing that you should also know is that", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:09.916", "mode": "azero-full", "language": "en", "target": "en", "text": "we talked about earlier. We have specially designated categories to accelerate, protect and balance. Our marketing dollars are going to continue to follow that. That is part of the strategy of us making sure we invest in those businesses that we believe as a", "text_tts": "invest in those businesses that we believe as a", "translate": "we talked about earlier. We have specially designated categories to accelerate, protect and balance. Our marketing dollars are going to continue to follow that. That is part of the strategy of us making sure we invest in those businesses that we believe as a", "translate_tts": "we talked about earlier We have specially designated categories to accelerate protect and balance Our marketing dollars are going to continue to follow that That is part of the strategy of us making sure we invest in those businesses that we believe as a", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:12.222", "mode": "azero-full", "language": "en", "target": "en", "text": "A bigger tailwind as we go forward.", "text_tts": "tailwind as we go forward", "translate": "A bigger tailwind as we go forward.", "translate_tts": "A bigger tailwind as we go forward", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:16.266", "mode": "azero-full", "language": "en", "target": "en", "text": "So again, in a different level of spending by different type of strategy.", "text_tts": "different type of strategy", "translate": "So again, in a different level of spending by different type of strategy.", "translate_tts": "So again in a different level of spending by different type of strategy", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:18.132", "mode": "azero-full", "language": "en", "target": "en", "text": "And the last thing I would say is", "text_tts": "And the last thing I would say is", "translate": "And the last thing I would say is", "translate_tts": "And the last thing I would say is", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:21.340", "mode": "azero-full", "language": "en", "target": "en", "text": "One of our focus has been, over the last two years,", "text_tts": "has been over the last two years", "translate": "One of our focus has been, over the last two years,", "translate_tts": "One of our focus has been over the last two years", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:22.275", "mode": "azero-full", "language": "en", "target": "en", "text": "doing two things first.", "text_tts": "doing two things first", "translate": "doing two things first.", "translate_tts": "doing two things first", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:30.945", "mode": "azero-full", "language": "en", "target": "en", "text": "making sure that we improve the return of every dollar that we invest in marketing. So we have the analytical tools to allow us to do that.", "text_tts": "allow us to do that", "translate": "making sure that we improve the return of every dollar that we invest in marketing. So we have the analytical tools to allow us to do that.", "translate_tts": "making sure that we improve the return of every dollar that we invest in marketing So we have the analytical tools to allow us to do that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:31.218", "mode": "azero-full", "language": "en", "target": "en", "text": "and second.", "text_tts": "and second", "translate": "and second.", "translate_tts": "and second", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:42.045", "mode": "azero-full", "language": "en", "target": "en", "text": "that we continue to shift more dollar from nonworking into working. So I think as we go into twenty twenty five, you'll see us that even though we may stay at the same levels of overall spending,", "text_tts": "of overall spending", "translate": "that we continue to shift more dollar from nonworking into working. So I think as we go into twenty twenty five, you'll see us that even though we may stay at the same levels of overall spending,", "translate_tts": "that we continue to shift more dollar from nonworking into working So I think as we go into twenty twenty five youll see us that even though we may stay at the same levels of overall spending", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:51.702", "mode": "azero-full", "language": "en", "target": "en", "text": "there's actually a dramatic shift in terms of how much consumers we'll see in terms of our marketing as we are shifting away from, again, places of non working dollars,", "text_tts": "y from again places of non working dollars", "translate": "there's actually a dramatic shift in terms of how much consumers we'll see in terms of our marketing as we are shifting away from, again, places of non working dollars,", "translate_tts": "theres actually a dramatic shift in terms of how much consumers well see in terms of our marketing as we are shifting away from again places of non working dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:56.269", "mode": "azero-full", "language": "en", "target": "en", "text": "be more efficient with those do that dollars so that actually can be beneficial to the brands.", "text_tts": "ually can be beneficial to the brands", "translate": "be more efficient with those do that dollars so that actually can be beneficial to the brands.", "translate_tts": "be more efficient with those do that dollars so that actually can be beneficial to the brands", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:01.014", "mode": "azero-full", "language": "en", "target": "en", "text": "And just to compliment, as we have said before quite a few times, we do believe", "text_tts": "few times we do believe", "translate": "And just to compliment, as we have said before quite a few times, we do believe", "translate_tts": "And just to compliment as we have said before quite a few times we do believe", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:03.177", "mode": "azero-full", "language": "en", "target": "en", "text": "Our sufficiency levels are", "text_tts": "y levels are", "translate": "Our sufficiency levels are", "translate_tts": "Our sufficiency levels are", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:07.314", "mode": "azero-full", "language": "en", "target": "en", "text": "around five percent, and we're going to gradually get there. But Rucardo's point", "text_tts": "y get there But Rucardos point", "translate": "around five percent, and we're going to gradually get there. But Rucardo's point", "translate_tts": "around five percent and were going to gradually get there But Rucardos point", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:14.749", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the benefits, among others, of the brain growth system that we are deploying now is shedding light on opportunity for us to", "text_tts": "ng now is shedding light on opportunity for us to", "translate": "One of the benefits, among others, of the brain growth system that we are deploying now is shedding light on opportunity for us to", "translate_tts": "One of the benefits among others of the brain growth system that we are deploying now is shedding light on opportunity for us to", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:18.032", "mode": "azero-full", "language": "en", "target": "en", "text": "a lot better in the returns of the market investment. So", "text_tts": "the returns of the market investment So", "translate": "a lot better in the returns of the market investment. So", "translate_tts": "a lot better in the returns of the market investment So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:33.265", "mode": "azero-full", "language": "en", "target": "en", "text": "You see in twenty five, we are going to release sixty to eighty million dollars more marketing like brand media marketing, which is quite a lot. It's more than a ten percent sign increase in our overall media investment.", "text_tts": "than a ten percent sign increase in our overall media investment", "translate": "You see in twenty five, we are going to release sixty to eighty million dollars more marketing like brand media marketing, which is quite a lot. It's more than a ten percent sign increase in our overall media investment.", "translate_tts": "You see in twenty five we are going to release sixty to eighty million dollars more marketing like brand media marketing which is quite a lot Its more than a ten percent sign increase in our overall media investment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:35.440", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, that's coming from no working dollars.", "text_tts": "ing from no working dollars", "translate": "Ah, that's coming from no working dollars.", "translate_tts": "Ah thats coming from no working dollars", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:37.313", "mode": "azero-full", "language": "en", "target": "en", "text": "and within the the media, there is also a lot of", "text_tts": "n the the media there is also a lot of", "translate": "and within the the media, there is also a lot of", "translate_tts": "and within the the media there is also a lot of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:41.048", "mode": "azero-full", "language": "en", "target": "en", "text": "efforts to redeploy medias to places that provide higher return.", "text_tts": "ploy medias to places that provide higher return", "translate": "efforts to redeploy medias to places that provide higher return.", "translate_tts": "efforts to redeploy medias to places that provide higher return", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:44.834", "mode": "azero-full", "language": "en", "target": "en", "text": "be it about media levers or across certain brands.", "text_tts": "levers or across certain brands", "translate": "be it about media levers or across certain brands.", "translate_tts": "be it about media levers or across certain brands", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:53.910", "mode": "azero-full", "language": "en", "target": "en", "text": "So even though the PNL will be flat as a percentage of revenue on a year over year basis, you see a lot more marketing pressure, which is important.", "text_tts": "u see a lot more marketing pressure which is important", "translate": "So even though the PNL will be flat as a percentage of revenue on a year over year basis, you see a lot more marketing pressure, which is important.", "translate_tts": "So even though the PNL will be flat as a percentage of revenue on a year over year basis you see a lot more marketing pressure which is important", "is_final": false, "emotion": "", "events": "🕰📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)/Andrew (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:55.391", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks so much.", "text_tts": "Okay thanks so much", "translate": "Okay, thanks so much.", "translate_tts": "Okay thanks so much", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:57.623", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:03.391", "mode": "azero-full", "language": "en", "target": "en", "text": "and our next question comes from Chris Carey with", "text_tts": "comes from Chris Carey with", "translate": "and our next question comes from Chris Carey with", "translate_tts": "and our next question comes from Chris Carey with", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:04.481", "mode": "azero-full", "language": "en", "target": "en", "text": "with Wells Fargo Securities.", "text_tts": "with Wells Fargo Securities", "translate": "with Wells Fargo Securities.", "translate_tts": "with Wells Fargo Securities", "is_final": false, "emotion": "😰", "events": "📞📞🏠🔊👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:05.186", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed with your question.", "text_tts": "Please proceed with your question", "translate": "Please proceed with your question.", "translate_tts": "Please proceed with your question", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:08.499", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi everyone.", "text_tts": "Hi everyone", "translate": "Hi everyone.", "translate_tts": "Hi everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:13.167", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to ask.", "text_tts": "I wanted to ask", "translate": "I wanted to ask.", "translate_tts": "I wanted to ask", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:13.811", "mode": "azero-full", "language": "en", "target": "en", "text": "ah", "text_tts": "ah", "translate": "ah", "translate_tts": "ah", "is_final": false, "emotion": "", "events": "😩👂🏠🔊🤮👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:18.148", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess a bigger picture question.", "text_tts": "picture question", "translate": "I guess a bigger picture question.", "translate_tts": "I guess a bigger picture question", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:23.236", "mode": "azero-full", "language": "en", "target": "en", "text": "I think one of the things I personally struggle with is that", "text_tts": "with is that", "translate": "I think one of the things I personally struggle with is that", "translate_tts": "I think one of the things I personally struggle with is that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:26.330", "mode": "azero-full", "language": "en", "target": "en", "text": "the categories in which you compete", "text_tts": "which you compete", "translate": "the categories in which you compete", "translate_tts": "the categories in which you compete", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:27.517", "mode": "azero-full", "language": "en", "target": "en", "text": "are actually running.", "text_tts": "are actually running", "translate": "are actually running.", "translate_tts": "are actually running", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:30.904", "mode": "azero-full", "language": "en", "target": "en", "text": "more or less in line with historical growth rates?", "text_tts": "line with historical growth rates", "translate": "more or less in line with historical growth rates?", "translate_tts": "more or less in line with historical growth rates", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:34.575", "mode": "azero-full", "language": "en", "target": "en", "text": "not amazing, but more or less in line. And", "text_tts": "less in line And", "translate": "not amazing, but more or less in line. And", "translate_tts": "not amazing but more or less in line And", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:37.708", "mode": "azero-full", "language": "en", "target": "en", "text": "your business is just underperforming?", "text_tts": "just underperforming", "translate": "your business is just underperforming?", "translate_tts": "your business is just underperforming", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:39.887", "mode": "azero-full", "language": "en", "target": "en", "text": "those categories in which you compete.", "text_tts": "in which you compete", "translate": "those categories in which you compete.", "translate_tts": "those categories in which you compete", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:41.845", "mode": "azero-full", "language": "en", "target": "en", "text": "And certainly there are", "text_tts": "are", "translate": "And certainly there are", "translate_tts": "And certainly there are", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:42.443", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "☎📯🤮👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:46.012", "mode": "azero-full", "language": "en", "target": "en", "text": "specific categories that have had some issues?", "text_tts": "t have had some issues", "translate": "specific categories that have had some issues?", "translate_tts": "specific categories that have had some issues", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:48.427", "mode": "azero-full", "language": "en", "target": "en", "text": "and you'll be lapping those and", "text_tts": "those and", "translate": "and you'll be lapping those and", "translate_tts": "and youll be lapping those and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:49.281", "mode": "azero-full", "language": "en", "target": "en", "text": "Surely that will be helpful.", "text_tts": "Surely that will be helpful", "translate": "Surely that will be helpful.", "translate_tts": "Surely that will be helpful", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:51.331", "mode": "azero-full", "language": "en", "target": "en", "text": "But it does feel like there's", "text_tts": "like theres", "translate": "But it does feel like there's", "translate_tts": "But it does feel like theres", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:54.377", "mode": "azero-full", "language": "en", "target": "en", "text": "A bit broader of a dynamic underway.", "text_tts": "of a dynamic underway", "translate": "A bit broader of a dynamic underway.", "translate_tts": "A bit broader of a dynamic underway", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:57.390", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think that's where some of these questions are coming from around,", "text_tts": "from around", "translate": "And I think that's where some of these questions are coming from around,", "translate_tts": "And I think thats where some of these questions are coming from around", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:59.515", "mode": "azero-full", "language": "en", "target": "en", "text": "pricing investments and", "text_tts": "", "translate": "pricing investments and", "translate_tts": "pricing investments and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:03.669", "mode": "azero-full", "language": "en", "target": "en", "text": "and what's potentially needed and the acceleration in organic sales growth?", "text_tts": "c sales growth", "translate": "and what's potentially needed and the acceleration in organic sales growth?", "translate_tts": "and whats potentially needed and the acceleration in organic sales growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:06.018", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess if you could diagnose", "text_tts": "you could diagnose", "translate": "I guess if you could diagnose", "translate_tts": "I guess if you could diagnose", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:08.090", "mode": "azero-full", "language": "en", "target": "en", "text": "What you think?", "text_tts": "What you think", "translate": "What you think?", "translate_tts": "What you think", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:12.017", "mode": "azero-full", "language": "en", "target": "en", "text": "is driving some of this underperformance relative to categories?", "text_tts": "o categories", "translate": "is driving some of this underperformance relative to categories?", "translate_tts": "is driving some of this underperformance relative to categories", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:13.395", "mode": "azero-full", "language": "en", "target": "en", "text": "on a broader level.", "text_tts": "on a broader level", "translate": "on a broader level.", "translate_tts": "on a broader level", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:14.505", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:18.789", "mode": "azero-full", "language": "en", "target": "en", "text": "whether that's execution, whether that's affordability,", "text_tts": "cution whether thats affordability", "translate": "whether that's execution, whether that's affordability,", "translate_tts": "whether thats execution whether thats affordability", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:23.943", "mode": "azero-full", "language": "en", "target": "en", "text": "And really what I'm getting at, I suppose, is, say, we're sitting here in a few months and", "text_tts": "say were sitting here in a few months and", "translate": "And really what I'm getting at, I suppose, is, say, we're sitting here in a few months and", "translate_tts": "And really what Im getting at I suppose is say were sitting here in a few months and", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:27.745", "mode": "azero-full", "language": "en", "target": "en", "text": "we're not seeing the pickup. What is the correct action", "text_tts": "rect action", "translate": "we're not seeing the pickup. What is the correct action", "translate_tts": "were not seeing the pickup What is the correct action", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:34.592", "mode": "azero-full", "language": "en", "target": "en", "text": "to take? Is it incremental pricing, incremental advertising, a rethink of execution?", "text_tts": "execution", "translate": "to take? Is it incremental pricing, incremental advertising, a rethink of execution?", "translate_tts": "to take Is it incremental pricing incremental advertising a rethink of execution", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:34.768", "mode": "azero-full", "language": "en", "target": "en", "text": "so I", "text_tts": "so I", "translate": "so I", "translate_tts": "so I", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:37.717", "mode": "azero-full", "language": "en", "target": "en", "text": "I realize that's a big question, but I'd love", "text_tts": "big question but Id love", "translate": "I realize that's a big question, but I'd love", "translate_tts": "I realize thats a big question but Id love", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:43.714", "mode": "azero-full", "language": "en", "target": "en", "text": "your observations or thoughts on this topic. Thank you very much.", "text_tts": "or thoughts on this topic Thank you very much", "translate": "your observations or thoughts on this topic. Thank you very much.", "translate_tts": "your observations or thoughts on this topic Thank you very much", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:46.248", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Appreciate the question.", "text_tts": "the question", "translate": "Thank you. Appreciate the question.", "translate_tts": "Thank you Appreciate the question", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:48.150", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess let me just start by.", "text_tts": "start by", "translate": "I guess let me just start by.", "translate_tts": "I guess let me just start by", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:53.188", "mode": "azero-full", "language": "en", "target": "en", "text": "by putting things in perspective a little bit in terms of the way I see it.", "text_tts": "terms of the way I see it", "translate": "by putting things in perspective a little bit in terms of the way I see it.", "translate_tts": "by putting things in perspective a little bit in terms of the way I see it", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:54.148", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, our portfolio", "text_tts": "", "translate": "You know, our portfolio", "translate_tts": "You know our portfolio", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:55.192", "mode": "azero-full", "language": "en", "target": "en", "text": "is about.", "text_tts": "is about", "translate": "is about.", "translate_tts": "is about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:56.846", "mode": "azero-full", "language": "en", "target": "en", "text": "over two hundred brands", "text_tts": "over two hundred brands", "translate": "over two hundred brands", "translate_tts": "over two hundred brands", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:59.099", "mode": "azero-full", "language": "en", "target": "en", "text": "and over two forty countries.", "text_tts": "forty countries", "translate": "and over two forty countries.", "translate_tts": "and over two forty countries", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:35:02.491", "mode": "azero-full", "language": "en", "target": "en", "text": "If you think about today, where we see our challenges,", "text_tts": "today where we see our challenges", "translate": "If you think about today, where we see our challenges,", "translate_tts": "If you think about today where we see our challenges", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:35:05.039", "mode": "azero-full", "language": "en", "target": "en", "text": "They are concentrating in four brands,", "text_tts": "ncentrating in four brands", "translate": "They are concentrating in four brands,", "translate_tts": "They are concentrating in four brands", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:35:07.549", "mode": "azero-full", "language": "en", "target": "en", "text": "and owning the U. S. Retail business.", "text_tts": "he U S Retail business", "translate": "and owning the U. S. Retail business.", "translate_tts": "and owning the U S Retail business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:35:18.526", "mode": "azero-full", "language": "en", "target": "en", "text": "And so it actually helps quite a bit for us to make sure that we are being focused on investments in products and pricing in order to drive top line improvements, in particular, those areas.", "text_tts": "ents in particular those areas", "translate": "And so it actually helps quite a bit for us to make sure that we are being focused on investments in products and pricing in order to drive top line improvements, in particular, those areas.", "translate_tts": "And so it actually helps quite a bit for us to make sure that we are being focused on investments in products and pricing in order to drive top line improvements in particular those areas", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:35:20.215", "mode": "azero-full", "language": "en", "target": "en", "text": "that again that are a.", "text_tts": "that are a", "translate": "that again that are a.", "translate_tts": "that again that are a", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:35:25.570", "mode": "azero-full", "language": "en", "target": "en", "text": "subset of the large brands that we have and a number of countries that will participate.", "text_tts": "participate", "translate": "subset of the large brands that we have and a number of countries that will participate.", "translate_tts": "subset of the large brands that we have and a number of countries that will participate", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:35:33.347", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, we're doing that, we're also being conscious of making sure we manage through our margins so that we don't go backwards in our gross margins.", "text_tts": "backwards in our gross margins", "translate": "At the same time, we're doing that, we're also being conscious of making sure we manage through our margins so that we don't go backwards in our gross margins.", "translate_tts": "At the same time were doing that were also being conscious of making sure we manage through our margins so that we dont go backwards in our gross margins", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:35:36.476", "mode": "azero-full", "language": "en", "target": "en", "text": "and in terms of the invest we're making you know I think that ah,", "text_tts": "invest were making you know I think that ah", "translate": "and in terms of the invest we're making you know I think that ah,", "translate_tts": "and in terms of the invest were making you know I think that ah", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:35:41.611", "mode": "azero-full", "language": "en", "target": "en", "text": "It's it's easy for us to just point to the things that we actually have proven already.", "text_tts": "gs that we actually have proven already", "translate": "It's it's easy for us to just point to the things that we actually have proven already.", "translate_tts": "Its its easy for us to just point to the things that we actually have proven already", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:35:43.184", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me give you the example of Capri son.", "text_tts": "e of Capri son", "translate": "Let me give you the example of Capri son.", "translate_tts": "Let me give you the example of Capri son", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:45.118", "mode": "azero-full", "language": "en", "target": "en", "text": "we've actually improved five points", "text_tts": "five points", "translate": "we've actually improved five points", "translate_tts": "weve actually improved five points", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:47.002", "mode": "azero-full", "language": "en", "target": "en", "text": "in dollar sales in the fourth quarter.", "text_tts": "in the fourth quarter", "translate": "in dollar sales in the fourth quarter.", "translate_tts": "in dollar sales in the fourth quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:51.962", "mode": "azero-full", "language": "en", "target": "en", "text": "We and that came about us renovating the product to make sure we win on taste.", "text_tts": "t to make sure we win on taste", "translate": "We and that came about us renovating the product to make sure we win on taste.", "translate_tts": "We and that came about us renovating the product to make sure we win on taste", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:53.358", "mode": "azero-full", "language": "en", "target": "en", "text": "innovating.", "text_tts": "innovating", "translate": "innovating.", "translate_tts": "innovating", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:56.859", "mode": "azero-full", "language": "en", "target": "en", "text": "We bring in new multi step packaging, single step bottles.", "text_tts": "multi step packaging single step bottles", "translate": "We bring in new multi step packaging, single step bottles.", "translate_tts": "We bring in new multi step packaging single step bottles", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:00.204", "mode": "azero-full", "language": "en", "target": "en", "text": "bringing value to consumer, expanding into convenience channel.", "text_tts": "ue to consumer expanding into convenience channel", "translate": "bringing value to consumer, expanding into convenience channel.", "translate_tts": "bringing value to consumer expanding into convenience channel", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:07.934", "mode": "azero-full", "language": "en", "target": "en", "text": "And at the same time, we already seeing how the mostly served product in club is actually becoming a top quarter item.", "text_tts": "becoming a top quarter item", "translate": "And at the same time, we already seeing how the mostly served product in club is actually becoming a top quarter item.", "translate_tts": "And at the same time we already seeing how the mostly served product in club is actually becoming a top quarter item", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:08.790", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:20.630", "mode": "azero-full", "language": "en", "target": "en", "text": "for us is it is that we already have kind of a blueprint in which we have applied our brand ecosystem to the critical brands in order to see results that we will continue to see experience as we go forward.", "text_tts": "ee experience as we go forward", "translate": "for us is it is that we already have kind of a blueprint in which we have applied our brand ecosystem to the critical brands in order to see results that we will continue to see experience as we go forward.", "translate_tts": "for us is it is that we already have kind of a blueprint in which we have applied our brand ecosystem to the critical brands in order to see results that we will continue to see experience as we go forward", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:21.241", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "😊", "events": "😮📯🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:26.695", "mode": "azero-full", "language": "en", "target": "en", "text": "So I know that sometimes it can seem like a lot, but again, for us, it's a specific", "text_tts": "ecific", "translate": "So I know that sometimes it can seem like a lot, but again, for us, it's a specific", "translate_tts": "So I know that sometimes it can seem like a lot but again for us its a specific", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:37.771", "mode": "azero-full", "language": "en", "target": "en", "text": "is a few brands, is in the US retail and is places in which we are attacking leveraging kind of the proven methodology that we have now developed through a branco system in order to drive top line growth.", "text_tts": "rive top line growth", "translate": "is a few brands, is in the US retail and is places in which we are attacking leveraging kind of the proven methodology that we have now developed through a branco system in order to drive top line growth.", "translate_tts": "is a few brands is in the US retail and is places in which we are attacking leveraging kind of the proven methodology that we have now developed through a branco system in order to drive top line growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:38.617", "mode": "azero-full", "language": "en", "target": "en", "text": "The other thing I'll write this.", "text_tts": "The other thing Ill write this", "translate": "The other thing I'll write this.", "translate_tts": "The other thing Ill write this", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:40.898", "mode": "azero-full", "language": "en", "target": "en", "text": "Look, that that is not the.", "text_tts": "that is not the", "translate": "Look, that that is not the.", "translate_tts": "Look that that is not the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:50.515", "mode": "azero-full", "language": "en", "target": "en", "text": "one answer like there's not a silver bullet. I think given the different categories that we play in different dynamics, the approach differs a lot. So", "text_tts": "the approach differs a lot So", "translate": "one answer like there's not a silver bullet. I think given the different categories that we play in different dynamics, the approach differs a lot. So", "translate_tts": "one answer like theres not a silver bullet I think given the different categories that we play in different dynamics the approach differs a lot So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:58.089", "mode": "azero-full", "language": "en", "target": "en", "text": "There are places where, yes, it's affordability, and that's where we are going to invest the price the most to ensure that the price gaps are established.", "text_tts": "e gaps are established", "translate": "There are places where, yes, it's affordability, and that's where we are going to invest the price the most to ensure that the price gaps are established.", "translate_tts": "There are places where yes its affordability and thats where we are going to invest the price the most to ensure that the price gaps are established", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:03.769", "mode": "azero-full", "language": "en", "target": "en", "text": "their places, which is about continue to invest in the product to maintain or increase product superiority.", "text_tts": "se product superiority", "translate": "their places, which is about continue to invest in the product to maintain or increase product superiority.", "translate_tts": "their places which is about continue to invest in the product to maintain or increase product superiority", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:08.851", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's where you see investments in places like Capista and Lentricos and there are a few others.", "text_tts": "and Lentricos and there are a few others", "translate": "And that's where you see investments in places like Capista and Lentricos and there are a few others.", "translate_tts": "And thats where you see investments in places like Capista and Lentricos and there are a few others", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:11.816", "mode": "azero-full", "language": "en", "target": "en", "text": "So you'll see next week in Kagany,", "text_tts": "ll see next week in Kagany", "translate": "So you'll see next week in Kagany,", "translate_tts": "So youll see next week in Kagany", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:26.700", "mode": "azero-full", "language": "en", "target": "en", "text": "I think that they are good answer for what you're seeking for because there is a lot of time in that presentation that we're going to be talking about our path to growth, given specific themes across the different platforms. So I think you're going to see", "text_tts": "think youre going to see", "translate": "I think that they are good answer for what you're seeking for because there is a lot of time in that presentation that we're going to be talking about our path to growth, given specific themes across the different platforms. So I think you're going to see", "translate_tts": "I think that they are good answer for what youre seeking for because there is a lot of time in that presentation that were going to be talking about our path to growth given specific themes across the different platforms So I think youre going to see", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:27.964", "mode": "azero-full", "language": "en", "target": "en", "text": "Asking in more detail over there.", "text_tts": "Asking in more detail over there", "translate": "Asking in more detail over there.", "translate_tts": "Asking in more detail over there", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:32.234", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Thanks guys.", "text_tts": "ys", "translate": "Okay. Thanks guys.", "translate_tts": "Okay Thanks guys", "is_final": false, "emotion": "", "events": "📞🌠🥴👂💬👂🏠🔊👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:35.222", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. Operator, we have time for one more question.", "text_tts": "we have time for one more question", "translate": "Thanks. Operator, we have time for one more question.", "translate_tts": "Thanks Operator we have time for one more question", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:42.784", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great and our last question comes from Alexia Howard with Bernstein.", "text_tts": "Alexia Howard with Bernstein", "translate": "Okay, great and our last question comes from Alexia Howard with Bernstein.", "translate_tts": "Okay great and our last question comes from Alexia Howard with Bernstein", "is_final": false, "emotion": "", "events": "🖱📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:43.896", "mode": "azero-full", "language": "en", "target": "en", "text": "Please proceed with your question.", "text_tts": "Please proceed with your question", "translate": "Please proceed with your question.", "translate_tts": "Please proceed with your question", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:46.101", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning everyone.", "text_tts": "Good morning everyone", "translate": "Good morning everyone.", "translate_tts": "Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexia Howard (Bernstein Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:48.527", "mode": "azero-full", "language": "en", "target": "en", "text": "Only only.", "text_tts": "Only only", "translate": "Only only.", "translate_tts": "Only only", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexia Howard (Bernstein Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:50.541", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, I'm", "text_tts": "Okay Im", "translate": "Okay, I'm", "translate_tts": "Okay Im", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexia Howard (Bernstein Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:50.953", "mode": "azero-full", "language": "en", "target": "en", "text": "Can I", "text_tts": "Can I", "translate": "Can I", "translate_tts": "Can I", "is_final": false, "emotion": "😮", "events": "💧💧🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexia Howard (Bernstein Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:54.437", "mode": "azero-full", "language": "en", "target": "en", "text": "um, hit on the G L P one topic, um,", "text_tts": "he G L P one topic um", "translate": "um, hit on the G L P one topic, um,", "translate_tts": "um hit on the G L P one topic um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexia Howard (Bernstein Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:38:05.200", "mode": "azero-full", "language": "en", "target": "en", "text": "We've seen other protein focused companies in North America already announcing plans to lean into the rising uptake of these GLP one injectable weight loss drugs.", "text_tts": "able weight loss drugs", "translate": "We've seen other protein focused companies in North America already announcing plans to lean into the rising uptake of these GLP one injectable weight loss drugs.", "translate_tts": "Weve seen other protein focused companies in North America already announcing plans to lean into the rising uptake of these GLP one injectable weight loss drugs", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexia Howard (Bernstein Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:38:14.545", "mode": "azero-full", "language": "en", "target": "en", "text": "First of all, do you believe Craftheims is seeing any impact from them? And what opportunities are there to meet the unmet needs of these patients over time? Thank you.", "text_tts": "me Thank you", "translate": "First of all, do you believe Craftheims is seeing any impact from them? And what opportunities are there to meet the unmet needs of these patients over time? Thank you.", "translate_tts": "First of all do you believe Craftheims is seeing any impact from them And what opportunities are there to meet the unmet needs of these patients over time Thank you", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alexia Howard (Bernstein Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:38:16.974", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Alexia.", "text_tts": "Thank you Alexia", "translate": "Thank you, Alexia.", "translate_tts": "Thank you Alexia", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:24.364", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, let me start with the last part of your questions. And no, we have not seen any meaningful impact from GOP one in the business.", "text_tts": "in the business", "translate": "I guess, let me start with the last part of your questions. And no, we have not seen any meaningful impact from GOP one in the business.", "translate_tts": "I guess let me start with the last part of your questions And no we have not seen any meaningful impact from GOP one in the business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:28.512", "mode": "azero-full", "language": "en", "target": "en", "text": "Now we do know that consumers who do use GLP ones,", "text_tts": "ones", "translate": "Now we do know that consumers who do use GLP ones,", "translate_tts": "Now we do know that consumers who do use GLP ones", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:31.483", "mode": "azero-full", "language": "en", "target": "en", "text": "Typically, what they're looking for is, you know, more protein", "text_tts": "ow more protein", "translate": "Typically, what they're looking for is, you know, more protein", "translate_tts": "Typically what theyre looking for is you know more protein", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:33.228", "mode": "azero-full", "language": "en", "target": "en", "text": "and a more hydration alternative.", "text_tts": "ration alternative", "translate": "and a more hydration alternative.", "translate_tts": "and a more hydration alternative", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:33.963", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:40.980", "mode": "azero-full", "language": "en", "target": "en", "text": "here at Craft Finance, we're making sure is we continue to provide those choices for every consumer. And we've seen that, whether that is", "text_tts": "y consumer And weve seen that whether that is", "translate": "here at Craft Finance, we're making sure is we continue to provide those choices for every consumer. And we've seen that, whether that is", "translate_tts": "here at Craft Finance were making sure is we continue to provide those choices for every consumer And weve seen that whether that is", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:45.703", "mode": "azero-full", "language": "en", "target": "en", "text": "making sure in our portfolio that we highlight in products like Oscar Meyer,", "text_tts": "cts like Oscar Meyer", "translate": "making sure in our portfolio that we highlight in products like Oscar Meyer,", "translate_tts": "making sure in our portfolio that we highlight in products like Oscar Meyer", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:46.857", "mode": "azero-full", "language": "en", "target": "en", "text": "lunchables.", "text_tts": "lunchables", "translate": "lunchables.", "translate_tts": "lunchables", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:57.768", "mode": "azero-full", "language": "en", "target": "en", "text": "P three, even our quesadillas and Jelly Max and our Heinz beans, the amount of protein that actually can deliver for consumer in a tasty and accessible and affordable way.", "text_tts": "ble and affordable way", "translate": "P three, even our quesadillas and Jelly Max and our Heinz beans, the amount of protein that actually can deliver for consumer in a tasty and accessible and affordable way.", "translate_tts": "P three even our quesadillas and Jelly Max and our Heinz beans the amount of protein that actually can deliver for consumer in a tasty and accessible and affordable way", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:58.520", "mode": "azero-full", "language": "en", "target": "en", "text": "and then at the same time,", "text_tts": "and then at the same time", "translate": "and then at the same time,", "translate_tts": "and then at the same time", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:01.483", "mode": "azero-full", "language": "en", "target": "en", "text": "we're also making sure that we are", "text_tts": "that we are", "translate": "we're also making sure that we are", "translate_tts": "were also making sure that we are", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:03.823", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to drive the importance of us", "text_tts": "importance of us", "translate": "continue to drive the importance of us", "translate_tts": "continue to drive the importance of us", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:18.775", "mode": "azero-full", "language": "en", "target": "en", "text": "elevating the portfolio of any product that has protein. So the fact that we have this taste elevation products platform within our company allows us to make sure that no matter what protein people are using at home, that we can actually elevate it and make sure that it", "text_tts": "ly elevate it and make sure that it", "translate": "elevating the portfolio of any product that has protein. So the fact that we have this taste elevation products platform within our company allows us to make sure that no matter what protein people are using at home, that we can actually elevate it and make sure that it", "translate_tts": "elevating the portfolio of any product that has protein So the fact that we have this taste elevation products platform within our company allows us to make sure that no matter what protein people are using at home that we can actually elevate it and make sure that it", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:20.465", "mode": "azero-full", "language": "en", "target": "en", "text": "What's the great taste of looking for?", "text_tts": "king for", "translate": "What's the great taste of looking for?", "translate_tts": "Whats the great taste of looking for", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:29.742", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think you'll see us continue to emphasize this in our process as we go forward because for us, it's important that we provide choices for every consumer and every lifestyle.", "text_tts": "d every lifestyle", "translate": "So I think you'll see us continue to emphasize this in our process as we go forward because for us, it's important that we provide choices for every consumer and every lifestyle.", "translate_tts": "So I think youll see us continue to emphasize this in our process as we go forward because for us its important that we provide choices for every consumer and every lifestyle", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Abrams Rivera (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:30.579", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Alexia.", "text_tts": "Thank you Alexia", "translate": "Thank you, Alexia.", "translate_tts": "Thank you Alexia", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Carlos Abrams Rivera", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:33.724", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, everyone, for your question.", "text_tts": "for your question", "translate": "Thank you, everyone, for your question.", "translate_tts": "Thank you everyone for your question", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Carlos Abrams Rivera", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:38.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks everyone for your questions today. Well, we look forward to seeing you all at Cagney next week.", "text_tts": "ll at Cagney next week", "translate": "Thanks everyone for your questions today. Well, we look forward to seeing you all at Cagney next week.", "translate_tts": "Thanks everyone for your questions today Well we look forward to seeing you all at Cagney next week", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Carlos Abrams Rivera", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:40.668", "mode": "azero-full", "language": "en", "target": "en", "text": "See you next week. Thank you.", "text_tts": "See you next week Thank you", "translate": "See you next week. Thank you.", "translate_tts": "See you next week Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Carlos Abrams Rivera", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:48.164", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. This does conclude today's teleconference. We thank you for your participation. You may disconnect your lines at this time.", "text_tts": "your participation You may disconnect your lines at this time", "translate": "Thank you. This does conclude today's teleconference. We thank you for your participation. You may disconnect your lines at this time.", "translate_tts": "Thank you This does conclude todays teleconference We thank you for your participation You may disconnect your lines at this time", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "04a2188e-b786-4ec8-a4db-407ef61ba7d6", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/Carlos Abrams Rivera", "text_emotion": "happiness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KLAC/KLAC_Index.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KLAC/KLAC_Index.json new file mode 100644 index 0000000000000000000000000000000000000000..301aa07771d146fc43fc96fb24fb4575847936c0 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KLAC/KLAC_Index.json @@ -0,0 +1,15 @@ +[ + { + "uid": "KLAC_20250130_EC", + "ticker": "KLAC", + "event_type": "EarningsCall", + "year_quarter": "2025Q2", + "event_start_et": "2025-01-30 17:00:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "KLAC_Q2_2025_Earnings_Conference_Call_Emotion.txt", + "stock_price": "KLAC_Nasdaq_Stockprice.json", + "sound_file": "KLAC Q2 2025 Earnings Conference Call.mp3", + "sound_url": "https://www.youtube.com/watch?v=Knm8Ci7wd1c" + } +] \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KLAC/KLAC_Nasdaq_Stockprice.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KLAC/KLAC_Nasdaq_Stockprice.json new file mode 100644 index 0000000000000000000000000000000000000000..be34e1653fd7637f38ecdba28e0dc354a5500817 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KLAC/KLAC_Nasdaq_Stockprice.json @@ -0,0 +1,45238 @@ +{ + "Meta Data": { + "1. Information": "Daily Prices (open, high, low, close) and Volumes", + "2. Symbol": "KLAC", + "3. Last Refreshed": "2025-07-10", + "4. Output Size": "Full size", + "5. Time Zone": "US/Eastern" + }, + "Time Series (Daily)": { + "2025-07-10": { + "1. open": "922.8900", + "2. high": "932.1700", + "3. low": "919.3700", + "4. close": "928.6200", + "5. volume": "798521" + }, + "2025-07-09": { + "1. open": "919.2200", + "2. high": "931.9600", + "3. low": "915.5100", + "4. close": "923.1800", + "5. volume": "601043" + }, + "2025-07-08": { + "1. open": "910.9150", + "2. high": "927.3800", + "3. low": "908.2650", + "4. close": "919.2200", + "5. volume": "862615" + }, + "2025-07-07": { + "1. open": "916.9600", + "2. high": "923.5000", + "3. low": "905.9050", + "4. close": "912.6200", + "5. volume": "901222" + }, + "2025-07-03": { + "1. open": "920.0000", + "2. high": "928.0200", + "3. low": "916.0500", + "4. close": "924.5800", + "5. volume": "489375" + }, + "2025-07-02": { + "1. open": "888.2100", + "2. high": "921.9500", + "3. low": "885.0620", + "4. close": "921.1000", + "5. volume": "1051163" + }, + "2025-07-01": { + "1. open": "888.7800", + "2. high": "904.9900", + "3. low": "882.3000", + "4. close": "898.8500", + "5. volume": "1079379" + }, + "2025-06-30": { + "1. open": "891.1600", + "2. high": "898.2500", + "3. low": "884.3401", + "4. close": "895.7400", + "5. volume": "786908" + }, + "2025-06-27": { + "1. open": "905.0000", + "2. high": "907.9500", + "3. low": "884.6400", + "4. close": "889.8700", + "5. volume": "1175486" + }, + "2025-06-26": { + "1. open": "897.4700", + "2. high": "907.2550", + "3. low": "893.3000", + "4. close": "902.9400", + "5. volume": "864906" + }, + "2025-06-25": { + "1. open": "895.0100", + "2. high": "902.9400", + "3. low": "887.7400", + "4. close": "893.4600", + "5. volume": "772094" + }, + "2025-06-24": { + "1. open": "871.2400", + "2. high": "890.5700", + "3. low": "869.5600", + "4. close": "889.0300", + "5. volume": "1145108" + }, + "2025-06-23": { + "1. open": "852.9200", + "2. high": "859.6200", + "3. low": "841.1800", + "4. close": "856.2800", + "5. volume": "1427715" + }, + "2025-06-20": { + "1. open": "883.8300", + "2. high": "883.8300", + "3. low": "834.8500", + "4. close": "850.0000", + "5. volume": "2347835" + }, + "2025-06-18": { + "1. open": "894.8850", + "2. high": "898.1499", + "3. low": "867.3100", + "4. close": "871.1600", + "5. volume": "1431634" + }, + "2025-06-17": { + "1. open": "890.0000", + "2. high": "914.8300", + "3. low": "887.7200", + "4. close": "893.0000", + "5. volume": "1334177" + }, + "2025-06-16": { + "1. open": "876.0000", + "2. high": "893.3100", + "3. low": "875.6200", + "4. close": "892.3800", + "5. volume": "1619420" + }, + "2025-06-13": { + "1. open": "859.0000", + "2. high": "876.4500", + "3. low": "856.9397", + "4. close": "867.6700", + "5. volume": "1832402" + }, + "2025-06-12": { + "1. open": "866.5000", + "2. high": "879.1550", + "3. low": "866.5000", + "4. close": "875.0000", + "5. volume": "1091652" + }, + "2025-06-11": { + "1. open": "865.0800", + "2. high": "873.5250", + "3. low": "858.8000", + "4. close": "872.0000", + "5. volume": "1650372" + }, + "2025-06-10": { + "1. open": "829.2900", + "2. high": "857.1600", + "3. low": "826.7600", + "4. close": "856.5900", + "5. volume": "1515658" + }, + "2025-06-09": { + "1. open": "811.0000", + "2. high": "835.0000", + "3. low": "811.0000", + "4. close": "829.2900", + "5. volume": "1529929" + }, + "2025-06-06": { + "1. open": "801.2400", + "2. high": "813.9700", + "3. low": "799.7700", + "4. close": "808.0000", + "5. volume": "996383" + }, + "2025-06-05": { + "1. open": "788.4100", + "2. high": "796.5100", + "3. low": "777.4200", + "4. close": "791.8900", + "5. volume": "1619412" + }, + "2025-06-04": { + "1. open": "781.6200", + "2. high": "786.9300", + "3. low": "773.5967", + "4. close": "782.0900", + "5. volume": "839689" + }, + "2025-06-03": { + "1. open": "762.0500", + "2. high": "779.5850", + "3. low": "756.3350", + "4. close": "775.7900", + "5. volume": "943393" + }, + "2025-06-02": { + "1. open": "752.4000", + "2. high": "764.6473", + "3. low": "751.9600", + "4. close": "762.4400", + "5. volume": "864627" + }, + "2025-05-30": { + "1. open": "772.7800", + "2. high": "773.5500", + "3. low": "740.4400", + "4. close": "756.8800", + "5. volume": "1717705" + }, + "2025-05-29": { + "1. open": "792.9800", + "2. high": "794.7950", + "3. low": "768.6800", + "4. close": "773.9700", + "5. volume": "932526" + }, + "2025-05-28": { + "1. open": "789.0600", + "2. high": "796.3000", + "3. low": "776.1943", + "4. close": "777.5000", + "5. volume": "905670" + }, + "2025-05-27": { + "1. open": "774.7100", + "2. high": "792.1800", + "3. low": "768.5983", + "4. close": "789.0600", + "5. volume": "1292643" + }, + "2025-05-23": { + "1. open": "747.7500", + "2. high": "761.1000", + "3. low": "744.8700", + "4. close": "757.1700", + "5. volume": "941948" + }, + "2025-05-22": { + "1. open": "766.4600", + "2. high": "781.7600", + "3. low": "762.0001", + "4. close": "767.5100", + "5. volume": "682541" + }, + "2025-05-21": { + "1. open": "778.3200", + "2. high": "799.7200", + "3. low": "775.1800", + "4. close": "778.9400", + "5. volume": "1236816" + }, + "2025-05-20": { + "1. open": "779.6300", + "2. high": "790.8600", + "3. low": "777.1800", + "4. close": "790.2900", + "5. volume": "949268" + }, + "2025-05-19": { + "1. open": "780.6850", + "2. high": "789.5700", + "3. low": "775.0241", + "4. close": "787.0100", + "5. volume": "1142004" + }, + "2025-05-16": { + "1. open": "807.1300", + "2. high": "807.1300", + "3. low": "784.0800", + "4. close": "791.1700", + "5. volume": "1132031" + }, + "2025-05-15": { + "1. open": "797.2700", + "2. high": "810.6100", + "3. low": "795.5700", + "4. close": "806.0000", + "5. volume": "1129781" + }, + "2025-05-14": { + "1. open": "786.7500", + "2. high": "805.3900", + "3. low": "786.7500", + "4. close": "805.0000", + "5. volume": "1171626" + }, + "2025-05-13": { + "1. open": "760.0000", + "2. high": "798.0200", + "3. low": "755.6500", + "4. close": "795.9000", + "5. volume": "1805186" + }, + "2025-05-12": { + "1. open": "745.0000", + "2. high": "762.7950", + "3. low": "741.6100", + "4. close": "760.4700", + "5. volume": "2110538" + }, + "2025-05-09": { + "1. open": "706.1400", + "2. high": "711.3000", + "3. low": "696.7300", + "4. close": "701.2000", + "5. volume": "955138" + }, + "2025-05-08": { + "1. open": "703.3200", + "2. high": "710.4950", + "3. low": "692.8000", + "4. close": "703.3300", + "5. volume": "906968" + }, + "2025-05-07": { + "1. open": "680.4900", + "2. high": "696.4600", + "3. low": "675.2700", + "4. close": "694.3500", + "5. volume": "962896" + }, + "2025-05-06": { + "1. open": "680.8600", + "2. high": "690.0000", + "3. low": "677.6100", + "4. close": "679.4200", + "5. volume": "905422" + }, + "2025-05-05": { + "1. open": "691.0200", + "2. high": "701.6100", + "3. low": "687.1200", + "4. close": "693.2900", + "5. volume": "812006" + }, + "2025-05-02": { + "1. open": "694.2500", + "2. high": "707.8400", + "3. low": "692.9100", + "4. close": "698.1600", + "5. volume": "851859" + }, + "2025-05-01": { + "1. open": "689.2000", + "2. high": "693.0350", + "3. low": "674.7600", + "4. close": "676.3100", + "5. volume": "1463539" + }, + "2025-04-30": { + "1. open": "677.0000", + "2. high": "704.9900", + "3. low": "674.2000", + "4. close": "702.6900", + "5. volume": "1172296" + }, + "2025-04-29": { + "1. open": "683.6300", + "2. high": "695.3500", + "3. low": "681.7400", + "4. close": "687.9500", + "5. volume": "726535" + }, + "2025-04-28": { + "1. open": "687.7000", + "2. high": "699.1368", + "3. low": "679.0450", + "4. close": "693.7200", + "5. volume": "736049" + }, + "2025-04-25": { + "1. open": "680.0000", + "2. high": "700.3050", + "3. low": "678.9150", + "4. close": "694.6100", + "5. volume": "631825" + }, + "2025-04-24": { + "1. open": "674.1100", + "2. high": "690.5700", + "3. low": "664.1950", + "4. close": "689.4200", + "5. volume": "1304003" + }, + "2025-04-23": { + "1. open": "664.2400", + "2. high": "672.7000", + "3. low": "652.8801", + "4. close": "657.1100", + "5. volume": "945287" + }, + "2025-04-22": { + "1. open": "626.6900", + "2. high": "639.8500", + "3. low": "625.8500", + "4. close": "636.3600", + "5. volume": "1372380" + }, + "2025-04-21": { + "1. open": "623.4300", + "2. high": "627.2100", + "3. low": "607.7000", + "4. close": "620.8000", + "5. volume": "1346051" + }, + "2025-04-17": { + "1. open": "649.0300", + "2. high": "649.1900", + "3. low": "631.6200", + "4. close": "634.4300", + "5. volume": "1224272" + }, + "2025-04-16": { + "1. open": "638.2500", + "2. high": "659.0500", + "3. low": "619.3100", + "4. close": "642.1900", + "5. volume": "2020845" + }, + "2025-04-15": { + "1. open": "669.4200", + "2. high": "682.1050", + "3. low": "665.0000", + "4. close": "676.2100", + "5. volume": "790353" + }, + "2025-04-14": { + "1. open": "681.5000", + "2. high": "684.3000", + "3. low": "659.4500", + "4. close": "669.9700", + "5. volume": "987398" + }, + "2025-04-11": { + "1. open": "646.8150", + "2. high": "676.7309", + "3. low": "635.0800", + "4. close": "670.2200", + "5. volume": "1361795" + }, + "2025-04-10": { + "1. open": "664.9000", + "2. high": "680.6850", + "3. low": "628.4900", + "4. close": "656.7600", + "5. volume": "2676106" + }, + "2025-04-09": { + "1. open": "604.8700", + "2. high": "721.8400", + "3. low": "597.3500", + "4. close": "703.3100", + "5. volume": "3447917" + }, + "2025-04-08": { + "1. open": "626.0000", + "2. high": "644.2600", + "3. low": "586.8100", + "4. close": "599.5100", + "5. volume": "2719787" + }, + "2025-04-07": { + "1. open": "566.6500", + "2. high": "632.7700", + "3. low": "551.3300", + "4. close": "604.6200", + "5. volume": "2996457" + }, + "2025-04-04": { + "1. open": "592.5400", + "2. high": "600.0000", + "3. low": "559.7600", + "4. close": "576.5300", + "5. volume": "2072781" + }, + "2025-04-03": { + "1. open": "652.2100", + "2. high": "656.9200", + "3. low": "620.2700", + "4. close": "620.8200", + "5. volume": "1525284" + }, + "2025-04-02": { + "1. open": "667.2900", + "2. high": "695.6150", + "3. low": "667.2900", + "4. close": "686.1900", + "5. volume": "791088" + }, + "2025-04-01": { + "1. open": "674.0000", + "2. high": "682.8000", + "3. low": "662.1800", + "4. close": "682.4600", + "5. volume": "669678" + }, + "2025-03-31": { + "1. open": "672.9900", + "2. high": "681.1400", + "3. low": "655.4200", + "4. close": "679.8000", + "5. volume": "1165423" + }, + "2025-03-28": { + "1. open": "685.3700", + "2. high": "694.1650", + "3. low": "667.1800", + "4. close": "673.6000", + "5. volume": "989522" + }, + "2025-03-27": { + "1. open": "700.3500", + "2. high": "707.1300", + "3. low": "692.0000", + "4. close": "700.0000", + "5. volume": "735127" + }, + "2025-03-26": { + "1. open": "721.4900", + "2. high": "724.1719", + "3. low": "698.8100", + "4. close": "705.5400", + "5. volume": "734823" + }, + "2025-03-25": { + "1. open": "724.6200", + "2. high": "727.1650", + "3. low": "718.7300", + "4. close": "721.8500", + "5. volume": "498846" + }, + "2025-03-24": { + "1. open": "722.7100", + "2. high": "735.1400", + "3. low": "716.4000", + "4. close": "727.7300", + "5. volume": "730196" + }, + "2025-03-21": { + "1. open": "702.3100", + "2. high": "709.3800", + "3. low": "692.3600", + "4. close": "706.4900", + "5. volume": "2454980" + }, + "2025-03-20": { + "1. open": "708.8200", + "2. high": "719.6600", + "3. low": "707.6750", + "4. close": "716.4600", + "5. volume": "629463" + }, + "2025-03-19": { + "1. open": "710.0000", + "2. high": "730.0650", + "3. low": "704.9470", + "4. close": "719.6100", + "5. volume": "753410" + }, + "2025-03-18": { + "1. open": "711.9000", + "2. high": "712.8000", + "3. low": "698.0600", + "4. close": "710.0000", + "5. volume": "950774" + }, + "2025-03-17": { + "1. open": "705.7400", + "2. high": "724.1999", + "3. low": "705.5300", + "4. close": "718.2900", + "5. volume": "976192" + }, + "2025-03-14": { + "1. open": "689.9700", + "2. high": "713.7400", + "3. low": "689.9700", + "4. close": "713.0000", + "5. volume": "1142942" + }, + "2025-03-13": { + "1. open": "676.6200", + "2. high": "694.0000", + "3. low": "668.6600", + "4. close": "681.5000", + "5. volume": "931038" + }, + "2025-03-12": { + "1. open": "676.0400", + "2. high": "686.7500", + "3. low": "671.8150", + "4. close": "680.3900", + "5. volume": "884143" + }, + "2025-03-11": { + "1. open": "677.3900", + "2. high": "680.3150", + "3. low": "653.7392", + "4. close": "664.2200", + "5. volume": "1058740" + }, + "2025-03-10": { + "1. open": "693.8200", + "2. high": "697.2200", + "3. low": "670.5800", + "4. close": "678.3600", + "5. volume": "1371143" + }, + "2025-03-07": { + "1. open": "688.2000", + "2. high": "714.1150", + "3. low": "680.2200", + "4. close": "711.2900", + "5. volume": "1088332" + }, + "2025-03-06": { + "1. open": "697.2700", + "2. high": "711.6600", + "3. low": "683.9800", + "4. close": "692.1300", + "5. volume": "1135733" + }, + "2025-03-05": { + "1. open": "701.1100", + "2. high": "717.2400", + "3. low": "689.6250", + "4. close": "715.8100", + "5. volume": "915815" + }, + "2025-03-04": { + "1. open": "693.4700", + "2. high": "716.0100", + "3. low": "678.5600", + "4. close": "699.0000", + "5. volume": "1182647" + }, + "2025-03-03": { + "1. open": "714.5300", + "2. high": "728.1050", + "3. low": "686.3600", + "4. close": "691.1500", + "5. volume": "1304761" + }, + "2025-02-28": { + "1. open": "705.8400", + "2. high": "713.5000", + "3. low": "691.9300", + "4. close": "708.8400", + "5. volume": "1242658" + }, + "2025-02-27": { + "1. open": "743.0500", + "2. high": "750.0000", + "3. low": "698.6400", + "4. close": "699.1600", + "5. volume": "1325309" + }, + "2025-02-26": { + "1. open": "733.3300", + "2. high": "751.1100", + "3. low": "729.9800", + "4. close": "738.5200", + "5. volume": "1247355" + }, + "2025-02-25": { + "1. open": "736.2900", + "2. high": "736.2900", + "3. low": "721.4650", + "4. close": "724.9700", + "5. volume": "1068675" + }, + "2025-02-24": { + "1. open": "761.9900", + "2. high": "763.0300", + "3. low": "736.0000", + "4. close": "737.5700", + "5. volume": "1110871" + }, + "2025-02-21": { + "1. open": "779.7400", + "2. high": "782.4100", + "3. low": "751.0600", + "4. close": "754.3000", + "5. volume": "872487" + }, + "2025-02-20": { + "1. open": "780.0000", + "2. high": "794.0000", + "3. low": "771.0100", + "4. close": "777.6300", + "5. volume": "883662" + }, + "2025-02-19": { + "1. open": "761.1300", + "2. high": "777.0000", + "3. low": "753.0900", + "4. close": "774.7500", + "5. volume": "936676" + }, + "2025-02-18": { + "1. open": "758.0400", + "2. high": "760.2050", + "3. low": "737.9389", + "4. close": "758.2500", + "5. volume": "1353985" + }, + "2025-02-14": { + "1. open": "760.1700", + "2. high": "769.5200", + "3. low": "739.0200", + "4. close": "750.7400", + "5. volume": "998568" + }, + "2025-02-13": { + "1. open": "751.0300", + "2. high": "765.0000", + "3. low": "750.0800", + "4. close": "764.2800", + "5. volume": "711736" + }, + "2025-02-12": { + "1. open": "742.5300", + "2. high": "754.6700", + "3. low": "738.5400", + "4. close": "750.5500", + "5. volume": "476627" + }, + "2025-02-11": { + "1. open": "754.5500", + "2. high": "761.9600", + "3. low": "749.1600", + "4. close": "758.6200", + "5. volume": "591916" + }, + "2025-02-10": { + "1. open": "759.6800", + "2. high": "761.2500", + "3. low": "743.6800", + "4. close": "751.4600", + "5. volume": "1564482" + }, + "2025-02-07": { + "1. open": "761.8000", + "2. high": "767.2683", + "3. low": "744.2200", + "4. close": "747.7000", + "5. volume": "664613" + }, + "2025-02-06": { + "1. open": "757.6800", + "2. high": "764.2400", + "3. low": "753.2179", + "4. close": "761.8200", + "5. volume": "579429" + }, + "2025-02-05": { + "1. open": "742.6300", + "2. high": "761.9150", + "3. low": "740.9400", + "4. close": "759.1500", + "5. volume": "677459" + }, + "2025-02-04": { + "1. open": "732.8300", + "2. high": "756.0000", + "3. low": "732.8300", + "4. close": "749.3200", + "5. volume": "999914" + }, + "2025-02-03": { + "1. open": "727.3900", + "2. high": "753.0000", + "3. low": "726.3700", + "4. close": "740.2100", + "5. volume": "1216805" + }, + "2025-01-31": { + "1. open": "758.9300", + "2. high": "770.2450", + "3. low": "735.0000", + "4. close": "738.2400", + "5. volume": "1632293" + }, + "2025-01-30": { + "1. open": "731.2800", + "2. high": "746.1100", + "3. low": "722.0000", + "4. close": "742.4300", + "5. volume": "1711041" + }, + "2025-01-29": { + "1. open": "721.0800", + "2. high": "721.8800", + "3. low": "707.7800", + "4. close": "712.9700", + "5. volume": "729192" + }, + "2025-01-28": { + "1. open": "697.3300", + "2. high": "708.8900", + "3. low": "689.2200", + "4. close": "702.9200", + "5. volume": "1387277" + }, + "2025-01-27": { + "1. open": "716.6000", + "2. high": "724.9500", + "3. low": "685.1950", + "4. close": "702.7100", + "5. volume": "2357838" + }, + "2025-01-24": { + "1. open": "765.0500", + "2. high": "765.7900", + "3. low": "743.1500", + "4. close": "749.8200", + "5. volume": "745393" + }, + "2025-01-23": { + "1. open": "753.2700", + "2. high": "761.8700", + "3. low": "741.2900", + "4. close": "760.9500", + "5. volume": "822209" + }, + "2025-01-22": { + "1. open": "773.3600", + "2. high": "787.1300", + "3. low": "771.5800", + "4. close": "771.9100", + "5. volume": "1200497" + }, + "2025-01-21": { + "1. open": "762.3000", + "2. high": "778.4300", + "3. low": "751.2250", + "4. close": "767.2400", + "5. volume": "1369986" + }, + "2025-01-17": { + "1. open": "762.9500", + "2. high": "763.3000", + "3. low": "747.6100", + "4. close": "757.4700", + "5. volume": "1402625" + }, + "2025-01-16": { + "1. open": "735.0000", + "2. high": "779.0700", + "3. low": "733.5800", + "4. close": "747.2600", + "5. volume": "2019567" + }, + "2025-01-15": { + "1. open": "715.0000", + "2. high": "727.3699", + "3. low": "713.5400", + "4. close": "716.2500", + "5. volume": "1368320" + }, + "2025-01-14": { + "1. open": "692.9900", + "2. high": "701.3900", + "3. low": "686.5600", + "4. close": "701.2600", + "5. volume": "1039076" + }, + "2025-01-13": { + "1. open": "674.1900", + "2. high": "691.9700", + "3. low": "665.4900", + "4. close": "690.9900", + "5. volume": "1319005" + }, + "2025-01-10": { + "1. open": "683.9000", + "2. high": "694.5700", + "3. low": "671.6450", + "4. close": "683.0600", + "5. volume": "1254470" + }, + "2025-01-08": { + "1. open": "690.0000", + "2. high": "692.0000", + "3. low": "678.9650", + "4. close": "686.2000", + "5. volume": "1093358" + }, + "2025-01-07": { + "1. open": "694.7800", + "2. high": "705.8700", + "3. low": "683.2600", + "4. close": "689.3000", + "5. volume": "1283675" + }, + "2025-01-06": { + "1. open": "673.6000", + "2. high": "696.8700", + "3. low": "673.5100", + "4. close": "690.3000", + "5. volume": "1676619" + }, + "2025-01-03": { + "1. open": "643.9000", + "2. high": "658.7100", + "3. low": "640.3150", + "4. close": "657.0100", + "5. volume": "865223" + }, + "2025-01-02": { + "1. open": "634.6900", + "2. high": "649.4300", + "3. low": "631.8900", + "4. close": "636.6200", + "5. volume": "892356" + }, + "2024-12-31": { + "1. open": "633.5000", + "2. high": "638.0000", + "3. low": "627.1725", + "4. close": "630.1200", + "5. volume": "646215" + }, + "2024-12-30": { + "1. open": "633.8100", + "2. high": "637.2400", + "3. low": "626.6000", + "4. close": "633.6400", + "5. volume": "688097" + }, + "2024-12-27": { + "1. open": "647.1700", + "2. high": "647.7200", + "3. low": "638.0100", + "4. close": "644.8100", + "5. volume": "729677" + }, + "2024-12-26": { + "1. open": "644.2200", + "2. high": "653.8900", + "3. low": "642.0500", + "4. close": "648.5500", + "5. volume": "454072" + }, + "2024-12-24": { + "1. open": "645.0500", + "2. high": "652.0000", + "3. low": "641.2600", + "4. close": "650.5300", + "5. volume": "349506" + }, + "2024-12-23": { + "1. open": "631.5800", + "2. high": "649.5100", + "3. low": "631.5800", + "4. close": "647.9900", + "5. volume": "886486" + }, + "2024-12-20": { + "1. open": "616.4300", + "2. high": "641.0550", + "3. low": "613.4000", + "4. close": "629.3700", + "5. volume": "2652165" + }, + "2024-12-19": { + "1. open": "624.1600", + "2. high": "635.2761", + "3. low": "620.5800", + "4. close": "622.1800", + "5. volume": "1116151" + }, + "2024-12-18": { + "1. open": "658.6550", + "2. high": "669.0950", + "3. low": "625.6100", + "4. close": "630.7700", + "5. volume": "1452086" + }, + "2024-12-17": { + "1. open": "659.9700", + "2. high": "668.9000", + "3. low": "652.0850", + "4. close": "654.8800", + "5. volume": "1252432" + }, + "2024-12-16": { + "1. open": "649.6800", + "2. high": "664.5300", + "3. low": "645.4150", + "4. close": "656.1300", + "5. volume": "1014463" + }, + "2024-12-13": { + "1. open": "648.0000", + "2. high": "663.8700", + "3. low": "647.5802", + "4. close": "653.7600", + "5. volume": "1463409" + }, + "2024-12-12": { + "1. open": "646.8700", + "2. high": "649.8900", + "3. low": "637.9100", + "4. close": "646.6000", + "5. volume": "698152" + }, + "2024-12-11": { + "1. open": "646.9700", + "2. high": "657.1200", + "3. low": "642.0800", + "4. close": "648.8400", + "5. volume": "1107409" + }, + "2024-12-10": { + "1. open": "657.8300", + "2. high": "657.8300", + "3. low": "638.4700", + "4. close": "641.8700", + "5. volume": "915190" + }, + "2024-12-09": { + "1. open": "659.0100", + "2. high": "666.3400", + "3. low": "645.8200", + "4. close": "652.3700", + "5. volume": "1093342" + }, + "2024-12-06": { + "1. open": "641.1500", + "2. high": "650.7100", + "3. low": "638.1800", + "4. close": "648.3400", + "5. volume": "862519" + }, + "2024-12-05": { + "1. open": "660.3800", + "2. high": "662.9200", + "3. low": "641.3900", + "4. close": "642.6100", + "5. volume": "1028367" + }, + "2024-12-04": { + "1. open": "670.1800", + "2. high": "670.5000", + "3. low": "655.6700", + "4. close": "666.2200", + "5. volume": "1459490" + }, + "2024-12-03": { + "1. open": "661.1300", + "2. high": "667.1800", + "3. low": "656.8200", + "4. close": "665.7200", + "5. volume": "1376564" + }, + "2024-12-02": { + "1. open": "645.0100", + "2. high": "669.0700", + "3. low": "645.0000", + "4. close": "666.0300", + "5. volume": "1380516" + }, + "2024-11-29": { + "1. open": "644.8100", + "2. high": "661.5000", + "3. low": "643.2700", + "4. close": "647.0300", + "5. volume": "925673" + }, + "2024-11-27": { + "1. open": "631.4700", + "2. high": "633.9850", + "3. low": "621.2300", + "4. close": "632.1400", + "5. volume": "942793" + }, + "2024-11-26": { + "1. open": "651.1800", + "2. high": "651.1800", + "3. low": "623.8600", + "4. close": "631.4700", + "5. volume": "923437" + }, + "2024-11-25": { + "1. open": "646.6900", + "2. high": "646.6900", + "3. low": "632.1050", + "4. close": "644.6700", + "5. volume": "1912957" + }, + "2024-11-22": { + "1. open": "630.0000", + "2. high": "643.0300", + "3. low": "630.0000", + "4. close": "639.5500", + "5. volume": "982002" + }, + "2024-11-21": { + "1. open": "627.8000", + "2. high": "637.9600", + "3. low": "620.0000", + "4. close": "633.1600", + "5. volume": "1386198" + }, + "2024-11-20": { + "1. open": "616.4900", + "2. high": "619.9499", + "3. low": "609.8900", + "4. close": "616.8300", + "5. volume": "1195320" + }, + "2024-11-19": { + "1. open": "616.4800", + "2. high": "618.4100", + "3. low": "609.4000", + "4. close": "615.6600", + "5. volume": "1409149" + }, + "2024-11-18": { + "1. open": "614.2300", + "2. high": "623.7737", + "3. low": "611.7700", + "4. close": "620.2600", + "5. volume": "1223583" + }, + "2024-11-15": { + "1. open": "620.5300", + "2. high": "630.0000", + "3. low": "612.3500", + "4. close": "614.4600", + "5. volume": "1712201" + }, + "2024-11-14": { + "1. open": "660.0000", + "2. high": "660.0000", + "3. low": "642.7400", + "4. close": "645.0000", + "5. volume": "1169870" + }, + "2024-11-13": { + "1. open": "654.0600", + "2. high": "655.9900", + "3. low": "638.3200", + "4. close": "644.5500", + "5. volume": "1505369" + }, + "2024-11-12": { + "1. open": "663.0100", + "2. high": "669.2600", + "3. low": "654.8600", + "4. close": "664.7800", + "5. volume": "1111627" + }, + "2024-11-11": { + "1. open": "684.0000", + "2. high": "685.2050", + "3. low": "656.7400", + "4. close": "666.0300", + "5. volume": "1423059" + }, + "2024-11-08": { + "1. open": "689.6050", + "2. high": "694.3600", + "3. low": "681.3800", + "4. close": "687.4100", + "5. volume": "1278083" + }, + "2024-11-07": { + "1. open": "682.8500", + "2. high": "687.8200", + "3. low": "675.1000", + "4. close": "686.1500", + "5. volume": "1122410" + }, + "2024-11-06": { + "1. open": "675.0000", + "2. high": "678.6400", + "3. low": "657.4800", + "4. close": "669.6600", + "5. volume": "1715366" + }, + "2024-11-05": { + "1. open": "669.0800", + "2. high": "681.5500", + "3. low": "667.2500", + "4. close": "670.3300", + "5. volume": "1016563" + }, + "2024-11-04": { + "1. open": "667.2500", + "2. high": "670.5600", + "3. low": "662.3600", + "4. close": "663.3700", + "5. volume": "638075" + }, + "2024-11-01": { + "1. open": "666.5000", + "2. high": "678.6450", + "3. low": "663.4400", + "4. close": "669.3800", + "5. volume": "906447" + }, + "2024-10-31": { + "1. open": "677.6500", + "2. high": "681.0500", + "3. low": "656.0000", + "4. close": "666.2300", + "5. volume": "2001239" + }, + "2024-10-30": { + "1. open": "682.0000", + "2. high": "695.1900", + "3. low": "680.0100", + "4. close": "691.8000", + "5. volume": "1656842" + }, + "2024-10-29": { + "1. open": "675.0000", + "2. high": "700.4000", + "3. low": "673.7700", + "4. close": "696.2300", + "5. volume": "1333889" + }, + "2024-10-28": { + "1. open": "673.1500", + "2. high": "679.1400", + "3. low": "670.2100", + "4. close": "674.3500", + "5. volume": "1051907" + }, + "2024-10-25": { + "1. open": "669.6700", + "2. high": "682.8400", + "3. low": "668.0000", + "4. close": "673.0700", + "5. volume": "955127" + }, + "2024-10-24": { + "1. open": "678.7500", + "2. high": "684.3900", + "3. low": "665.4400", + "4. close": "666.1600", + "5. volume": "884710" + }, + "2024-10-23": { + "1. open": "664.6400", + "2. high": "672.3100", + "3. low": "654.6500", + "4. close": "664.6300", + "5. volume": "846801" + }, + "2024-10-22": { + "1. open": "670.0000", + "2. high": "673.1500", + "3. low": "663.6600", + "4. close": "670.0800", + "5. volume": "787359" + }, + "2024-10-21": { + "1. open": "677.5000", + "2. high": "679.7500", + "3. low": "667.4000", + "4. close": "673.6100", + "5. volume": "739303" + }, + "2024-10-18": { + "1. open": "667.9300", + "2. high": "681.8999", + "3. low": "664.3200", + "4. close": "678.5200", + "5. volume": "1192779" + }, + "2024-10-17": { + "1. open": "700.9800", + "2. high": "701.2200", + "3. low": "669.6800", + "4. close": "670.2500", + "5. volume": "1936454" + }, + "2024-10-16": { + "1. open": "720.5700", + "2. high": "720.7600", + "3. low": "682.0100", + "4. close": "682.5900", + "5. volume": "2280605" + }, + "2024-10-15": { + "1. open": "825.5200", + "2. high": "832.3800", + "3. low": "698.9600", + "4. close": "707.7200", + "5. volume": "2870922" + }, + "2024-10-14": { + "1. open": "809.3700", + "2. high": "832.9987", + "3. low": "809.3700", + "4. close": "829.6500", + "5. volume": "568010" + }, + "2024-10-11": { + "1. open": "792.7800", + "2. high": "806.4200", + "3. low": "792.6650", + "4. close": "803.7300", + "5. volume": "570837" + }, + "2024-10-10": { + "1. open": "791.3500", + "2. high": "799.8200", + "3. low": "787.0000", + "4. close": "797.9800", + "5. volume": "461860" + }, + "2024-10-09": { + "1. open": "782.0300", + "2. high": "806.7800", + "3. low": "780.3500", + "4. close": "804.6300", + "5. volume": "628618" + }, + "2024-10-08": { + "1. open": "781.9000", + "2. high": "793.6700", + "3. low": "774.2400", + "4. close": "783.9000", + "5. volume": "653438" + }, + "2024-10-07": { + "1. open": "777.7300", + "2. high": "787.8956", + "3. low": "771.8400", + "4. close": "781.6700", + "5. volume": "748102" + }, + "2024-10-04": { + "1. open": "800.4600", + "2. high": "800.4600", + "3. low": "777.2102", + "4. close": "787.3900", + "5. volume": "757463" + }, + "2024-10-03": { + "1. open": "764.8600", + "2. high": "783.9863", + "3. low": "764.0000", + "4. close": "774.5600", + "5. volume": "584442" + }, + "2024-10-02": { + "1. open": "760.6600", + "2. high": "787.4400", + "3. low": "755.0000", + "4. close": "777.3600", + "5. volume": "701970" + }, + "2024-10-01": { + "1. open": "778.4700", + "2. high": "786.9100", + "3. low": "746.1600", + "4. close": "753.6900", + "5. volume": "1279568" + }, + "2024-09-30": { + "1. open": "773.0800", + "2. high": "781.2600", + "3. low": "761.2900", + "4. close": "774.4100", + "5. volume": "933006" + }, + "2024-09-27": { + "1. open": "807.9600", + "2. high": "808.4600", + "3. low": "777.9000", + "4. close": "782.4000", + "5. volume": "627525" + }, + "2024-09-26": { + "1. open": "813.4400", + "2. high": "822.0000", + "3. low": "780.0000", + "4. close": "804.5500", + "5. volume": "907995" + }, + "2024-09-25": { + "1. open": "762.9000", + "2. high": "782.0000", + "3. low": "759.6901", + "4. close": "772.0600", + "5. volume": "575055" + }, + "2024-09-24": { + "1. open": "772.0000", + "2. high": "775.6900", + "3. low": "752.2000", + "4. close": "770.3400", + "5. volume": "821489" + }, + "2024-09-23": { + "1. open": "766.2800", + "2. high": "770.3900", + "3. low": "758.5500", + "4. close": "761.2700", + "5. volume": "438849" + }, + "2024-09-20": { + "1. open": "762.6500", + "2. high": "765.3600", + "3. low": "749.2600", + "4. close": "758.8500", + "5. volume": "1622668" + }, + "2024-09-19": { + "1. open": "759.3200", + "2. high": "782.2100", + "3. low": "755.1900", + "4. close": "772.4300", + "5. volume": "1241096" + }, + "2024-09-18": { + "1. open": "749.5500", + "2. high": "752.1500", + "3. low": "729.7900", + "4. close": "731.0400", + "5. volume": "817846" + }, + "2024-09-17": { + "1. open": "749.3400", + "2. high": "750.9200", + "3. low": "733.4500", + "4. close": "739.6000", + "5. volume": "855529" + }, + "2024-09-16": { + "1. open": "735.0000", + "2. high": "742.9900", + "3. low": "726.1500", + "4. close": "736.4000", + "5. volume": "863090" + }, + "2024-09-13": { + "1. open": "741.3700", + "2. high": "754.5900", + "3. low": "740.9111", + "4. close": "751.5000", + "5. volume": "586762" + }, + "2024-09-12": { + "1. open": "746.8700", + "2. high": "746.8700", + "3. low": "730.0000", + "4. close": "733.2800", + "5. volume": "1070889" + }, + "2024-09-11": { + "1. open": "715.2800", + "2. high": "751.6100", + "3. low": "703.8974", + "4. close": "748.8200", + "5. volume": "1129119" + }, + "2024-09-10": { + "1. open": "709.8900", + "2. high": "717.0000", + "3. low": "696.4200", + "4. close": "713.4600", + "5. volume": "778853" + }, + "2024-09-09": { + "1. open": "715.0300", + "2. high": "717.5100", + "3. low": "696.5700", + "4. close": "709.8900", + "5. volume": "839894" + }, + "2024-09-06": { + "1. open": "728.0600", + "2. high": "728.2000", + "3. low": "696.7900", + "4. close": "702.8000", + "5. volume": "1390673" + }, + "2024-09-05": { + "1. open": "725.7800", + "2. high": "743.2200", + "3. low": "722.7600", + "4. close": "728.0600", + "5. volume": "818333" + }, + "2024-09-04": { + "1. open": "735.0000", + "2. high": "749.8900", + "3. low": "724.6350", + "4. close": "745.1100", + "5. volume": "915719" + }, + "2024-09-03": { + "1. open": "805.5900", + "2. high": "807.0800", + "3. low": "737.1700", + "4. close": "741.4300", + "5. volume": "1661243" + }, + "2024-08-30": { + "1. open": "813.5600", + "2. high": "819.9500", + "3. low": "797.5470", + "4. close": "819.4300", + "5. volume": "1079372" + }, + "2024-08-29": { + "1. open": "814.1800", + "2. high": "825.5799", + "3. low": "791.9800", + "4. close": "795.7500", + "5. volume": "806549" + }, + "2024-08-28": { + "1. open": "809.2200", + "2. high": "819.9500", + "3. low": "795.0000", + "4. close": "804.2700", + "5. volume": "648888" + }, + "2024-08-27": { + "1. open": "796.5500", + "2. high": "814.1600", + "3. low": "782.9400", + "4. close": "812.7900", + "5. volume": "687126" + }, + "2024-08-26": { + "1. open": "813.4000", + "2. high": "813.4000", + "3. low": "793.1400", + "4. close": "798.9700", + "5. volume": "778452" + }, + "2024-08-23": { + "1. open": "816.7000", + "2. high": "824.3400", + "3. low": "800.0000", + "4. close": "817.8400", + "5. volume": "685795" + }, + "2024-08-22": { + "1. open": "828.3900", + "2. high": "832.0000", + "3. low": "793.8500", + "4. close": "798.5200", + "5. volume": "920041" + }, + "2024-08-21": { + "1. open": "818.6800", + "2. high": "833.2750", + "3. low": "812.2050", + "4. close": "827.1400", + "5. volume": "618514" + }, + "2024-08-20": { + "1. open": "819.2100", + "2. high": "823.8600", + "3. low": "803.0000", + "4. close": "811.5700", + "5. volume": "685353" + }, + "2024-08-19": { + "1. open": "818.5100", + "2. high": "821.6200", + "3. low": "798.7450", + "4. close": "820.4500", + "5. volume": "971634" + }, + "2024-08-16": { + "1. open": "828.5200", + "2. high": "828.8400", + "3. low": "808.9690", + "4. close": "819.5700", + "5. volume": "673447" + }, + "2024-08-15": { + "1. open": "811.5000", + "2. high": "839.8500", + "3. low": "804.0400", + "4. close": "836.1900", + "5. volume": "1293362" + }, + "2024-08-14": { + "1. open": "804.9200", + "2. high": "813.6250", + "3. low": "781.6625", + "4. close": "793.8900", + "5. volume": "630900" + }, + "2024-08-13": { + "1. open": "767.9900", + "2. high": "796.9200", + "3. low": "762.0000", + "4. close": "793.8300", + "5. volume": "1158344" + }, + "2024-08-12": { + "1. open": "748.7800", + "2. high": "768.8000", + "3. low": "744.7100", + "4. close": "757.5400", + "5. volume": "787438" + }, + "2024-08-09": { + "1. open": "747.0900", + "2. high": "755.0600", + "3. low": "731.7400", + "4. close": "746.7800", + "5. volume": "763594" + }, + "2024-08-08": { + "1. open": "719.5800", + "2. high": "754.0000", + "3. low": "707.0000", + "4. close": "752.2900", + "5. volume": "1037538" + }, + "2024-08-07": { + "1. open": "740.6300", + "2. high": "748.5400", + "3. low": "694.7700", + "4. close": "697.7200", + "5. volume": "903081" + }, + "2024-08-06": { + "1. open": "708.2800", + "2. high": "738.2100", + "3. low": "703.5250", + "4. close": "716.2200", + "5. volume": "1203884" + }, + "2024-08-05": { + "1. open": "649.8400", + "2. high": "720.1700", + "3. low": "648.0000", + "4. close": "703.4800", + "5. volume": "1718934" + }, + "2024-08-02": { + "1. open": "711.3200", + "2. high": "725.0699", + "3. low": "687.6200", + "4. close": "696.1700", + "5. volume": "2071281" + }, + "2024-08-01": { + "1. open": "821.2400", + "2. high": "822.5400", + "3. low": "747.0517", + "4. close": "756.1400", + "5. volume": "2214221" + }, + "2024-07-31": { + "1. open": "805.5000", + "2. high": "826.7100", + "3. low": "790.3100", + "4. close": "823.0700", + "5. volume": "1793635" + }, + "2024-07-30": { + "1. open": "787.9900", + "2. high": "799.4528", + "3. low": "754.3500", + "4. close": "758.8900", + "5. volume": "1062931" + }, + "2024-07-29": { + "1. open": "793.2600", + "2. high": "810.4750", + "3. low": "777.4200", + "4. close": "778.5400", + "5. volume": "627643" + }, + "2024-07-26": { + "1. open": "789.3500", + "2. high": "799.0000", + "3. low": "769.0700", + "4. close": "787.3900", + "5. volume": "1047694" + }, + "2024-07-25": { + "1. open": "767.5400", + "2. high": "791.7900", + "3. low": "749.3800", + "4. close": "762.8100", + "5. volume": "1826902" + }, + "2024-07-24": { + "1. open": "797.3000", + "2. high": "798.7400", + "3. low": "751.9000", + "4. close": "755.7700", + "5. volume": "2430059" + }, + "2024-07-23": { + "1. open": "794.0200", + "2. high": "813.5000", + "3. low": "794.0200", + "4. close": "807.6600", + "5. volume": "960664" + }, + "2024-07-22": { + "1. open": "788.4700", + "2. high": "811.7250", + "3. low": "775.1400", + "4. close": "809.5100", + "5. volume": "967842" + }, + "2024-07-19": { + "1. open": "785.4100", + "2. high": "795.5400", + "3. low": "761.3800", + "4. close": "762.5500", + "5. volume": "918929" + }, + "2024-07-18": { + "1. open": "793.7800", + "2. high": "797.0900", + "3. low": "768.4500", + "4. close": "787.0600", + "5. volume": "970856" + }, + "2024-07-17": { + "1. open": "817.2500", + "2. high": "829.0792", + "3. low": "779.4900", + "4. close": "781.7500", + "5. volume": "1699612" + }, + "2024-07-16": { + "1. open": "861.3100", + "2. high": "868.8000", + "3. low": "851.0400", + "4. close": "867.1800", + "5. volume": "627494" + }, + "2024-07-15": { + "1. open": "858.5200", + "2. high": "876.8500", + "3. low": "853.5800", + "4. close": "858.1200", + "5. volume": "637342" + }, + "2024-07-12": { + "1. open": "853.8500", + "2. high": "879.5401", + "3. low": "845.0010", + "4. close": "857.7200", + "5. volume": "655259" + }, + "2024-07-11": { + "1. open": "896.3200", + "2. high": "896.3200", + "3. low": "852.1600", + "4. close": "852.9500", + "5. volume": "875302" + }, + "2024-07-10": { + "1. open": "877.8500", + "2. high": "894.7700", + "3. low": "870.5001", + "4. close": "892.3500", + "5. volume": "664395" + }, + "2024-07-09": { + "1. open": "872.6000", + "2. high": "879.8900", + "3. low": "863.1901", + "4. close": "874.9000", + "5. volume": "409427" + }, + "2024-07-08": { + "1. open": "857.1200", + "2. high": "869.0550", + "3. low": "854.5500", + "4. close": "866.5500", + "5. volume": "438793" + }, + "2024-07-05": { + "1. open": "855.3400", + "2. high": "859.0650", + "3. low": "847.0650", + "4. close": "855.2100", + "5. volume": "461193" + }, + "2024-07-03": { + "1. open": "839.9400", + "2. high": "859.6585", + "3. low": "835.9200", + "4. close": "853.3300", + "5. volume": "440788" + }, + "2024-07-02": { + "1. open": "819.4000", + "2. high": "839.9685", + "3. low": "818.0000", + "4. close": "839.1100", + "5. volume": "537048" + }, + "2024-07-01": { + "1. open": "823.1900", + "2. high": "828.9371", + "3. low": "807.8301", + "4. close": "827.7900", + "5. volume": "480661" + }, + "2024-06-28": { + "1. open": "826.4400", + "2. high": "841.4094", + "3. low": "818.3959", + "4. close": "824.5100", + "5. volume": "849376" + }, + "2024-06-27": { + "1. open": "819.4700", + "2. high": "826.4500", + "3. low": "806.7850", + "4. close": "814.8700", + "5. volume": "510370" + }, + "2024-06-26": { + "1. open": "814.3800", + "2. high": "826.9000", + "3. low": "799.2500", + "4. close": "813.3000", + "5. volume": "712616" + }, + "2024-06-25": { + "1. open": "800.8700", + "2. high": "820.2400", + "3. low": "791.4200", + "4. close": "818.0400", + "5. volume": "975303" + }, + "2024-06-24": { + "1. open": "813.7700", + "2. high": "815.5050", + "3. low": "792.3700", + "4. close": "793.9800", + "5. volume": "894411" + }, + "2024-06-21": { + "1. open": "830.0300", + "2. high": "835.3400", + "3. low": "813.2500", + "4. close": "816.5500", + "5. volume": "1995401" + }, + "2024-06-20": { + "1. open": "863.3700", + "2. high": "864.1850", + "3. low": "826.5500", + "4. close": "829.5900", + "5. volume": "1281958" + }, + "2024-06-18": { + "1. open": "849.0000", + "2. high": "876.5500", + "3. low": "846.9850", + "4. close": "863.3100", + "5. volume": "878242" + }, + "2024-06-17": { + "1. open": "826.4100", + "2. high": "851.6800", + "3. low": "820.9500", + "4. close": "848.8800", + "5. volume": "737841" + }, + "2024-06-14": { + "1. open": "815.0000", + "2. high": "826.5400", + "3. low": "815.0000", + "4. close": "824.8400", + "5. volume": "474829" + }, + "2024-06-13": { + "1. open": "816.0200", + "2. high": "832.9900", + "3. low": "815.0700", + "4. close": "830.0300", + "5. volume": "546405" + }, + "2024-06-12": { + "1. open": "806.8800", + "2. high": "831.5400", + "3. low": "804.4400", + "4. close": "827.8100", + "5. volume": "807304" + }, + "2024-06-11": { + "1. open": "793.3200", + "2. high": "798.6600", + "3. low": "781.9200", + "4. close": "798.1600", + "5. volume": "590023" + }, + "2024-06-10": { + "1. open": "761.1000", + "2. high": "795.9750", + "3. low": "761.1000", + "4. close": "794.3800", + "5. volume": "649990" + }, + "2024-06-07": { + "1. open": "787.5000", + "2. high": "787.9100", + "3. low": "763.9700", + "4. close": "768.9700", + "5. volume": "736079" + }, + "2024-06-06": { + "1. open": "780.3300", + "2. high": "787.3200", + "3. low": "772.2100", + "4. close": "779.2600", + "5. volume": "722071" + }, + "2024-06-05": { + "1. open": "770.3900", + "2. high": "787.5400", + "3. low": "762.1000", + "4. close": "784.9700", + "5. volume": "943159" + }, + "2024-06-04": { + "1. open": "750.4800", + "2. high": "756.3000", + "3. low": "740.2200", + "4. close": "750.5600", + "5. volume": "474505" + }, + "2024-06-03": { + "1. open": "771.4800", + "2. high": "771.6400", + "3. low": "735.5607", + "4. close": "754.1500", + "5. volume": "515264" + }, + "2024-05-31": { + "1. open": "770.7200", + "2. high": "776.2900", + "3. low": "736.9000", + "4. close": "759.5300", + "5. volume": "1684852" + }, + "2024-05-30": { + "1. open": "768.9400", + "2. high": "776.5700", + "3. low": "766.1100", + "4. close": "770.1300", + "5. volume": "712388" + }, + "2024-05-29": { + "1. open": "768.2300", + "2. high": "780.0700", + "3. low": "765.1000", + "4. close": "772.3600", + "5. volume": "855140" + }, + "2024-05-28": { + "1. open": "785.5200", + "2. high": "791.9600", + "3. low": "775.9400", + "4. close": "786.1400", + "5. volume": "601435" + }, + "2024-05-24": { + "1. open": "774.1700", + "2. high": "783.1050", + "3. low": "769.0500", + "4. close": "779.0600", + "5. volume": "548554" + }, + "2024-05-23": { + "1. open": "788.5800", + "2. high": "790.5150", + "3. low": "761.5600", + "4. close": "765.1000", + "5. volume": "828916" + }, + "2024-05-22": { + "1. open": "770.3800", + "2. high": "772.9700", + "3. low": "762.6900", + "4. close": "771.7100", + "5. volume": "769518" + }, + "2024-05-21": { + "1. open": "760.0000", + "2. high": "769.9600", + "3. low": "758.6500", + "4. close": "765.1400", + "5. volume": "703657" + }, + "2024-05-20": { + "1. open": "751.8800", + "2. high": "778.4350", + "3. low": "751.0200", + "4. close": "772.8000", + "5. volume": "763682" + }, + "2024-05-17": { + "1. open": "756.4700", + "2. high": "758.5700", + "3. low": "739.6500", + "4. close": "747.6800", + "5. volume": "585874" + }, + "2024-05-16": { + "1. open": "760.0000", + "2. high": "763.9300", + "3. low": "749.1300", + "4. close": "749.4800", + "5. volume": "751353" + }, + "2024-05-15": { + "1. open": "737.9400", + "2. high": "760.3200", + "3. low": "734.8750", + "4. close": "759.7200", + "5. volume": "850309" + }, + "2024-05-14": { + "1. open": "707.2500", + "2. high": "731.7300", + "3. low": "705.1800", + "4. close": "729.9200", + "5. volume": "884011" + }, + "2024-05-13": { + "1. open": "720.0000", + "2. high": "720.0000", + "3. low": "711.5600", + "4. close": "714.1500", + "5. volume": "554073" + }, + "2024-05-10": { + "1. open": "720.0000", + "2. high": "728.0000", + "3. low": "713.0600", + "4. close": "718.2700", + "5. volume": "448796" + }, + "2024-05-09": { + "1. open": "718.7700", + "2. high": "720.0000", + "3. low": "709.0250", + "4. close": "710.6700", + "5. volume": "976064" + }, + "2024-05-08": { + "1. open": "709.9200", + "2. high": "717.6000", + "3. low": "706.0250", + "4. close": "717.1500", + "5. volume": "672878" + }, + "2024-05-07": { + "1. open": "716.6300", + "2. high": "723.3750", + "3. low": "711.5700", + "4. close": "714.3800", + "5. volume": "782861" + }, + "2024-05-06": { + "1. open": "699.1600", + "2. high": "718.7000", + "3. low": "698.0950", + "4. close": "718.3800", + "5. volume": "873781" + }, + "2024-05-03": { + "1. open": "695.0000", + "2. high": "704.0600", + "3. low": "691.0950", + "4. close": "696.5900", + "5. volume": "820130" + }, + "2024-05-02": { + "1. open": "675.6400", + "2. high": "683.0000", + "3. low": "664.1850", + "4. close": "682.0500", + "5. volume": "675160" + }, + "2024-05-01": { + "1. open": "680.4700", + "2. high": "691.7300", + "3. low": "662.5000", + "4. close": "666.0400", + "5. volume": "1273173" + }, + "2024-04-30": { + "1. open": "711.6400", + "2. high": "717.7300", + "3. low": "688.2900", + "4. close": "689.2900", + "5. volume": "902176" + }, + "2024-04-29": { + "1. open": "706.4100", + "2. high": "715.9800", + "3. low": "700.3900", + "4. close": "713.9300", + "5. volume": "931605" + }, + "2024-04-26": { + "1. open": "683.0000", + "2. high": "710.2600", + "3. low": "678.8050", + "4. close": "706.2600", + "5. volume": "1193523" + }, + "2024-04-25": { + "1. open": "656.9800", + "2. high": "677.7200", + "3. low": "650.0100", + "4. close": "672.9500", + "5. volume": "1065820" + }, + "2024-04-24": { + "1. open": "659.7800", + "2. high": "668.1800", + "3. low": "647.6000", + "4. close": "656.5400", + "5. volume": "873448" + }, + "2024-04-23": { + "1. open": "636.0400", + "2. high": "654.0000", + "3. low": "635.8300", + "4. close": "648.2100", + "5. volume": "710101" + }, + "2024-04-22": { + "1. open": "635.3500", + "2. high": "638.7300", + "3. low": "625.3300", + "4. close": "633.6400", + "5. volume": "924297" + }, + "2024-04-19": { + "1. open": "646.2000", + "2. high": "647.7100", + "3. low": "623.1700", + "4. close": "628.1600", + "5. volume": "1072881" + }, + "2024-04-18": { + "1. open": "655.7900", + "2. high": "658.4099", + "3. low": "642.0000", + "4. close": "644.2200", + "5. volume": "903113" + }, + "2024-04-17": { + "1. open": "681.7700", + "2. high": "684.8500", + "3. low": "657.8300", + "4. close": "658.9800", + "5. volume": "1193219" + }, + "2024-04-16": { + "1. open": "678.4900", + "2. high": "696.9150", + "3. low": "678.4900", + "4. close": "693.3100", + "5. volume": "922631" + }, + "2024-04-15": { + "1. open": "689.8800", + "2. high": "698.7000", + "3. low": "672.5300", + "4. close": "678.4900", + "5. volume": "886076" + }, + "2024-04-12": { + "1. open": "684.4400", + "2. high": "689.2700", + "3. low": "677.4200", + "4. close": "680.7800", + "5. volume": "810828" + }, + "2024-04-11": { + "1. open": "694.8300", + "2. high": "701.6250", + "3. low": "687.8500", + "4. close": "700.6100", + "5. volume": "831488" + }, + "2024-04-10": { + "1. open": "685.9000", + "2. high": "695.0000", + "3. low": "684.2100", + "4. close": "687.1200", + "5. volume": "610057" + }, + "2024-04-09": { + "1. open": "700.0000", + "2. high": "700.0000", + "3. low": "682.7100", + "4. close": "696.8300", + "5. volume": "645984" + }, + "2024-04-08": { + "1. open": "688.3500", + "2. high": "692.4150", + "3. low": "678.4900", + "4. close": "690.8200", + "5. volume": "492241" + }, + "2024-04-05": { + "1. open": "674.0700", + "2. high": "688.8300", + "3. low": "674.0700", + "4. close": "682.8400", + "5. volume": "712003" + }, + "2024-04-04": { + "1. open": "706.2800", + "2. high": "707.8500", + "3. low": "668.4300", + "4. close": "672.7500", + "5. volume": "1090383" + }, + "2024-04-03": { + "1. open": "690.1800", + "2. high": "707.1300", + "3. low": "686.9900", + "4. close": "697.5300", + "5. volume": "781579" + }, + "2024-04-02": { + "1. open": "694.2300", + "2. high": "697.2590", + "3. low": "686.1000", + "4. close": "693.9300", + "5. volume": "905469" + }, + "2024-04-01": { + "1. open": "700.0000", + "2. high": "718.1800", + "3. low": "699.7500", + "4. close": "710.8800", + "5. volume": "628397" + }, + "2024-03-28": { + "1. open": "696.8700", + "2. high": "699.8200", + "3. low": "690.0100", + "4. close": "698.5700", + "5. volume": "1080962" + }, + "2024-03-27": { + "1. open": "692.4000", + "2. high": "697.7000", + "3. low": "681.9100", + "4. close": "696.8700", + "5. volume": "976345" + }, + "2024-03-26": { + "1. open": "705.0400", + "2. high": "707.4000", + "3. low": "687.5700", + "4. close": "688.4200", + "5. volume": "865191" + }, + "2024-03-25": { + "1. open": "697.8500", + "2. high": "708.0950", + "3. low": "695.8601", + "4. close": "699.7300", + "5. volume": "493266" + }, + "2024-03-22": { + "1. open": "706.4300", + "2. high": "718.2900", + "3. low": "705.2100", + "4. close": "710.5600", + "5. volume": "412731" + }, + "2024-03-21": { + "1. open": "716.8900", + "2. high": "727.6400", + "3. low": "711.5300", + "4. close": "713.1300", + "5. volume": "758168" + }, + "2024-03-20": { + "1. open": "680.1600", + "2. high": "698.2100", + "3. low": "673.5700", + "4. close": "695.9500", + "5. volume": "904367" + }, + "2024-03-19": { + "1. open": "677.8000", + "2. high": "686.0000", + "3. low": "668.7000", + "4. close": "681.0600", + "5. volume": "888650" + }, + "2024-03-18": { + "1. open": "696.3300", + "2. high": "705.1700", + "3. low": "689.2700", + "4. close": "690.7000", + "5. volume": "798087" + }, + "2024-03-15": { + "1. open": "686.8300", + "2. high": "691.8920", + "3. low": "679.7100", + "4. close": "683.9000", + "5. volume": "1669472" + }, + "2024-03-14": { + "1. open": "698.4600", + "2. high": "701.0000", + "3. low": "687.7700", + "4. close": "692.3300", + "5. volume": "933660" + }, + "2024-03-13": { + "1. open": "690.6000", + "2. high": "695.6600", + "3. low": "682.1700", + "4. close": "688.7100", + "5. volume": "1062944" + }, + "2024-03-12": { + "1. open": "691.7200", + "2. high": "698.8500", + "3. low": "683.3500", + "4. close": "698.4000", + "5. volume": "837017" + }, + "2024-03-11": { + "1. open": "690.0500", + "2. high": "691.4300", + "3. low": "675.1100", + "4. close": "685.3800", + "5. volume": "982785" + }, + "2024-03-08": { + "1. open": "722.8100", + "2. high": "724.4700", + "3. low": "699.2100", + "4. close": "699.2100", + "5. volume": "1121948" + }, + "2024-03-07": { + "1. open": "719.2800", + "2. high": "729.1500", + "3. low": "719.2800", + "4. close": "723.2600", + "5. volume": "1059117" + }, + "2024-03-06": { + "1. open": "711.7700", + "2. high": "721.4700", + "3. low": "706.0400", + "4. close": "715.4600", + "5. volume": "1063689" + }, + "2024-03-05": { + "1. open": "712.3300", + "2. high": "716.2209", + "3. low": "697.8100", + "4. close": "705.8700", + "5. volume": "1107519" + }, + "2024-03-04": { + "1. open": "724.7500", + "2. high": "728.0000", + "3. low": "716.4300", + "4. close": "717.8100", + "5. volume": "751361" + }, + "2024-03-01": { + "1. open": "688.2800", + "2. high": "719.2200", + "3. low": "688.2450", + "4. close": "717.5700", + "5. volume": "1124895" + }, + "2024-02-29": { + "1. open": "682.4400", + "2. high": "684.1000", + "3. low": "674.8400", + "4. close": "682.3000", + "5. volume": "998855" + }, + "2024-02-28": { + "1. open": "667.7000", + "2. high": "675.6300", + "3. low": "667.7000", + "4. close": "673.0000", + "5. volume": "622749" + }, + "2024-02-27": { + "1. open": "679.9900", + "2. high": "684.7000", + "3. low": "676.6700", + "4. close": "677.5800", + "5. volume": "717488" + }, + "2024-02-26": { + "1. open": "675.6200", + "2. high": "686.7700", + "3. low": "673.9850", + "4. close": "683.8200", + "5. volume": "649815" + }, + "2024-02-23": { + "1. open": "683.0000", + "2. high": "687.5700", + "3. low": "668.0300", + "4. close": "668.8200", + "5. volume": "597982" + }, + "2024-02-22": { + "1. open": "675.6600", + "2. high": "687.6900", + "3. low": "672.8500", + "4. close": "683.7700", + "5. volume": "1077775" + }, + "2024-02-21": { + "1. open": "645.1700", + "2. high": "652.0700", + "3. low": "639.1701", + "4. close": "651.9200", + "5. volume": "746149" + }, + "2024-02-20": { + "1. open": "654.5100", + "2. high": "660.9900", + "3. low": "644.7000", + "4. close": "651.7700", + "5. volume": "1262762" + }, + "2024-02-16": { + "1. open": "666.9900", + "2. high": "677.4700", + "3. low": "657.5600", + "4. close": "661.3500", + "5. volume": "1060403" + }, + "2024-02-15": { + "1. open": "655.0000", + "2. high": "661.8200", + "3. low": "650.5001", + "4. close": "652.3800", + "5. volume": "1025640" + }, + "2024-02-14": { + "1. open": "650.0000", + "2. high": "661.8700", + "3. low": "647.7800", + "4. close": "653.8400", + "5. volume": "1175003" + }, + "2024-02-13": { + "1. open": "628.1700", + "2. high": "649.4700", + "3. low": "625.5000", + "4. close": "641.0700", + "5. volume": "1499634" + }, + "2024-02-12": { + "1. open": "646.1000", + "2. high": "657.5600", + "3. low": "645.2200", + "4. close": "648.0500", + "5. volume": "1233324" + }, + "2024-02-09": { + "1. open": "629.1500", + "2. high": "651.2600", + "3. low": "628.5500", + "4. close": "649.8000", + "5. volume": "1246384" + }, + "2024-02-08": { + "1. open": "608.9000", + "2. high": "624.8000", + "3. low": "608.1650", + "4. close": "618.4900", + "5. volume": "733203" + }, + "2024-02-07": { + "1. open": "609.4000", + "2. high": "612.5006", + "3. low": "598.6800", + "4. close": "608.9000", + "5. volume": "857850" + }, + "2024-02-06": { + "1. open": "616.3700", + "2. high": "616.3700", + "3. low": "595.8600", + "4. close": "601.6200", + "5. volume": "1027768" + }, + "2024-02-05": { + "1. open": "607.3300", + "2. high": "615.0900", + "3. low": "600.5400", + "4. close": "614.8800", + "5. volume": "902975" + }, + "2024-02-02": { + "1. open": "595.2500", + "2. high": "607.6300", + "3. low": "593.0100", + "4. close": "604.3200", + "5. volume": "854364" + }, + "2024-02-01": { + "1. open": "598.7800", + "2. high": "602.0400", + "3. low": "594.6400", + "4. close": "599.1000", + "5. volume": "890076" + }, + "2024-01-31": { + "1. open": "587.7400", + "2. high": "601.9900", + "3. low": "581.7000", + "4. close": "594.0400", + "5. volume": "1081358" + }, + "2024-01-30": { + "1. open": "595.0200", + "2. high": "602.0100", + "3. low": "594.5100", + "4. close": "595.3500", + "5. volume": "1036487" + }, + "2024-01-29": { + "1. open": "596.4900", + "2. high": "602.2000", + "3. low": "594.5600", + "4. close": "600.0800", + "5. volume": "1060555" + }, + "2024-01-26": { + "1. open": "624.0000", + "2. high": "625.9200", + "3. low": "596.2100", + "4. close": "599.3700", + "5. volume": "2195375" + }, + "2024-01-25": { + "1. open": "651.5000", + "2. high": "658.7830", + "3. low": "639.1500", + "4. close": "641.6900", + "5. volume": "1716810" + }, + "2024-01-24": { + "1. open": "635.7600", + "2. high": "646.1300", + "3. low": "627.3000", + "4. close": "638.4500", + "5. volume": "1065507" + }, + "2024-01-23": { + "1. open": "618.7900", + "2. high": "622.9700", + "3. low": "610.3700", + "4. close": "619.3300", + "5. volume": "895696" + }, + "2024-01-22": { + "1. open": "618.5300", + "2. high": "628.2900", + "3. low": "617.6000", + "4. close": "623.1000", + "5. volume": "967550" + }, + "2024-01-19": { + "1. open": "595.4200", + "2. high": "616.9800", + "3. low": "593.0300", + "4. close": "612.9900", + "5. volume": "1335133" + }, + "2024-01-18": { + "1. open": "579.3000", + "2. high": "591.9900", + "3. low": "577.0000", + "4. close": "590.0000", + "5. volume": "1445282" + }, + "2024-01-17": { + "1. open": "564.0000", + "2. high": "564.0000", + "3. low": "552.8500", + "4. close": "562.5000", + "5. volume": "741065" + }, + "2024-01-16": { + "1. open": "559.1200", + "2. high": "569.5910", + "3. low": "557.7500", + "4. close": "566.8100", + "5. volume": "962193" + }, + "2024-01-12": { + "1. open": "563.9800", + "2. high": "564.4250", + "3. low": "557.1900", + "4. close": "560.6100", + "5. volume": "617431" + }, + "2024-01-11": { + "1. open": "557.0000", + "2. high": "565.4100", + "3. low": "549.6300", + "4. close": "562.1400", + "5. volume": "650660" + }, + "2024-01-10": { + "1. open": "558.9500", + "2. high": "558.9500", + "3. low": "549.8700", + "4. close": "556.0900", + "5. volume": "793550" + }, + "2024-01-09": { + "1. open": "555.0000", + "2. high": "561.6700", + "3. low": "551.1000", + "4. close": "556.3400", + "5. volume": "810294" + }, + "2024-01-08": { + "1. open": "549.0600", + "2. high": "565.8900", + "3. low": "548.8450", + "4. close": "562.3600", + "5. volume": "1268137" + }, + "2024-01-05": { + "1. open": "548.1100", + "2. high": "551.3500", + "3. low": "542.4100", + "4. close": "544.3100", + "5. volume": "758842" + }, + "2024-01-04": { + "1. open": "546.3900", + "2. high": "554.9000", + "3. low": "544.8100", + "4. close": "546.4400", + "5. volume": "859928" + }, + "2024-01-03": { + "1. open": "552.0000", + "2. high": "558.2459", + "3. low": "550.0000", + "4. close": "552.5900", + "5. volume": "819122" + }, + "2024-01-02": { + "1. open": "573.2100", + "2. high": "573.2100", + "3. low": "553.6500", + "4. close": "560.3900", + "5. volume": "967475" + }, + "2023-12-29": { + "1. open": "584.7800", + "2. high": "586.7000", + "3. low": "577.0200", + "4. close": "581.3000", + "5. volume": "512906" + }, + "2023-12-28": { + "1. open": "597.1000", + "2. high": "597.4300", + "3. low": "585.9800", + "4. close": "586.2700", + "5. volume": "514106" + }, + "2023-12-27": { + "1. open": "594.1700", + "2. high": "594.8900", + "3. low": "588.4400", + "4. close": "591.4700", + "5. volume": "517144" + }, + "2023-12-26": { + "1. open": "586.9000", + "2. high": "593.9100", + "3. low": "586.1747", + "4. close": "591.3700", + "5. volume": "654693" + }, + "2023-12-22": { + "1. open": "579.7000", + "2. high": "585.0000", + "3. low": "578.4600", + "4. close": "582.6500", + "5. volume": "409792" + }, + "2023-12-21": { + "1. open": "575.5000", + "2. high": "582.1500", + "3. low": "572.5200", + "4. close": "580.4500", + "5. volume": "640400" + }, + "2023-12-20": { + "1. open": "572.0500", + "2. high": "578.5000", + "3. low": "562.6900", + "4. close": "563.3000", + "5. volume": "1036182" + }, + "2023-12-19": { + "1. open": "579.8600", + "2. high": "583.0100", + "3. low": "577.0000", + "4. close": "578.1100", + "5. volume": "876913" + }, + "2023-12-18": { + "1. open": "591.5100", + "2. high": "593.0000", + "3. low": "575.5600", + "4. close": "576.7300", + "5. volume": "928568" + }, + "2023-12-15": { + "1. open": "585.0000", + "2. high": "590.1450", + "3. low": "581.9134", + "4. close": "585.1300", + "5. volume": "1387699" + }, + "2023-12-14": { + "1. open": "575.0500", + "2. high": "586.3500", + "3. low": "575.0500", + "4. close": "582.4200", + "5. volume": "1499198" + }, + "2023-12-13": { + "1. open": "562.1000", + "2. high": "573.5561", + "3. low": "558.8450", + "4. close": "570.7000", + "5. volume": "783833" + }, + "2023-12-12": { + "1. open": "558.2000", + "2. high": "564.4600", + "3. low": "558.1600", + "4. close": "561.0500", + "5. volume": "871802" + }, + "2023-12-11": { + "1. open": "545.5600", + "2. high": "563.6100", + "3. low": "542.6950", + "4. close": "559.2100", + "5. volume": "1134741" + }, + "2023-12-08": { + "1. open": "535.5300", + "2. high": "539.1800", + "3. low": "532.0000", + "4. close": "534.4300", + "5. volume": "1038337" + }, + "2023-12-07": { + "1. open": "535.0900", + "2. high": "543.3100", + "3. low": "530.0700", + "4. close": "541.2300", + "5. volume": "679523" + }, + "2023-12-06": { + "1. open": "544.5400", + "2. high": "545.5900", + "3. low": "527.4400", + "4. close": "528.6100", + "5. volume": "766678" + }, + "2023-12-05": { + "1. open": "532.2900", + "2. high": "537.3700", + "3. low": "527.1100", + "4. close": "537.2300", + "5. volume": "578933" + }, + "2023-12-04": { + "1. open": "543.2000", + "2. high": "545.5000", + "3. low": "528.0500", + "4. close": "539.5900", + "5. volume": "889358" + }, + "2023-12-01": { + "1. open": "543.2400", + "2. high": "550.2300", + "3. low": "540.5600", + "4. close": "549.0000", + "5. volume": "619873" + }, + "2023-11-30": { + "1. open": "544.1200", + "2. high": "547.6600", + "3. low": "536.7650", + "4. close": "544.6200", + "5. volume": "2208540" + }, + "2023-11-29": { + "1. open": "556.3700", + "2. high": "557.5000", + "3. low": "542.6100", + "4. close": "544.0700", + "5. volume": "1277471" + }, + "2023-11-28": { + "1. open": "549.1600", + "2. high": "554.6000", + "3. low": "543.8500", + "4. close": "547.1400", + "5. volume": "965676" + }, + "2023-11-27": { + "1. open": "555.3300", + "2. high": "562.0000", + "3. low": "553.3000", + "4. close": "556.9500", + "5. volume": "588541" + }, + "2023-11-24": { + "1. open": "552.4700", + "2. high": "557.2158", + "3. low": "551.4700", + "4. close": "555.6400", + "5. volume": "306466" + }, + "2023-11-22": { + "1. open": "556.3200", + "2. high": "562.8400", + "3. low": "549.9750", + "4. close": "554.1700", + "5. volume": "594433" + }, + "2023-11-21": { + "1. open": "555.3700", + "2. high": "555.9400", + "3. low": "547.5400", + "4. close": "550.6900", + "5. volume": "910417" + }, + "2023-11-20": { + "1. open": "542.2000", + "2. high": "559.4200", + "3. low": "542.2000", + "4. close": "557.7500", + "5. volume": "817565" + }, + "2023-11-17": { + "1. open": "531.7700", + "2. high": "546.2100", + "3. low": "529.7600", + "4. close": "544.5400", + "5. volume": "1315624" + }, + "2023-11-16": { + "1. open": "544.8000", + "2. high": "550.2903", + "3. low": "543.8000", + "4. close": "545.3900", + "5. volume": "1193766" + }, + "2023-11-15": { + "1. open": "548.8900", + "2. high": "550.6700", + "3. low": "541.5800", + "4. close": "545.4000", + "5. volume": "881447" + }, + "2023-11-14": { + "1. open": "540.7900", + "2. high": "546.2500", + "3. low": "534.2700", + "4. close": "545.4400", + "5. volume": "1130484" + }, + "2023-11-13": { + "1. open": "530.0000", + "2. high": "531.9900", + "3. low": "524.0250", + "4. close": "528.2500", + "5. volume": "1045184" + }, + "2023-11-10": { + "1. open": "516.0500", + "2. high": "536.1400", + "3. low": "512.0200", + "4. close": "534.2500", + "5. volume": "1295179" + }, + "2023-11-09": { + "1. open": "511.3400", + "2. high": "521.0000", + "3. low": "505.5000", + "4. close": "506.3900", + "5. volume": "1019797" + }, + "2023-11-08": { + "1. open": "505.4200", + "2. high": "511.6800", + "3. low": "504.6601", + "4. close": "511.1600", + "5. volume": "881419" + }, + "2023-11-07": { + "1. open": "499.3100", + "2. high": "507.3900", + "3. low": "498.5700", + "4. close": "503.1200", + "5. volume": "611433" + }, + "2023-11-06": { + "1. open": "500.8000", + "2. high": "503.6700", + "3. low": "495.1000", + "4. close": "498.8600", + "5. volume": "705985" + }, + "2023-11-03": { + "1. open": "494.1900", + "2. high": "503.4800", + "3. low": "493.6000", + "4. close": "499.6200", + "5. volume": "760876" + }, + "2023-11-02": { + "1. open": "488.6300", + "2. high": "493.4100", + "3. low": "484.3300", + "4. close": "489.3400", + "5. volume": "1254836" + }, + "2023-11-01": { + "1. open": "472.2900", + "2. high": "477.2200", + "3. low": "465.7700", + "4. close": "476.5300", + "5. volume": "1239090" + }, + "2023-10-31": { + "1. open": "459.7000", + "2. high": "474.4300", + "3. low": "453.5000", + "4. close": "469.7000", + "5. volume": "1315347" + }, + "2023-10-30": { + "1. open": "458.2700", + "2. high": "463.2300", + "3. low": "452.0300", + "4. close": "459.5400", + "5. volume": "687971" + }, + "2023-10-27": { + "1. open": "458.6500", + "2. high": "464.2300", + "3. low": "455.0000", + "4. close": "457.9300", + "5. volume": "746259" + }, + "2023-10-26": { + "1. open": "458.6400", + "2. high": "478.4355", + "3. low": "452.0100", + "4. close": "458.2400", + "5. volume": "1589077" + }, + "2023-10-25": { + "1. open": "464.0100", + "2. high": "467.2100", + "3. low": "452.4500", + "4. close": "454.8400", + "5. volume": "1515063" + }, + "2023-10-24": { + "1. open": "467.9900", + "2. high": "472.3350", + "3. low": "463.5900", + "4. close": "470.2600", + "5. volume": "855652" + }, + "2023-10-23": { + "1. open": "459.0000", + "2. high": "469.0800", + "3. low": "455.0800", + "4. close": "462.5600", + "5. volume": "620147" + }, + "2023-10-20": { + "1. open": "465.0500", + "2. high": "470.8400", + "3. low": "461.4800", + "4. close": "462.4400", + "5. volume": "914599" + }, + "2023-10-19": { + "1. open": "485.9400", + "2. high": "485.9400", + "3. low": "462.0800", + "4. close": "465.0500", + "5. volume": "1245431" + }, + "2023-10-18": { + "1. open": "478.4700", + "2. high": "483.0000", + "3. low": "470.5819", + "4. close": "479.4000", + "5. volume": "800443" + }, + "2023-10-17": { + "1. open": "483.9400", + "2. high": "487.5700", + "3. low": "473.1200", + "4. close": "486.3500", + "5. volume": "777527" + }, + "2023-10-16": { + "1. open": "486.8100", + "2. high": "494.9650", + "3. low": "485.2000", + "4. close": "491.2100", + "5. volume": "806032" + }, + "2023-10-13": { + "1. open": "501.1100", + "2. high": "504.6500", + "3. low": "484.5250", + "4. close": "486.8100", + "5. volume": "1157282" + }, + "2023-10-12": { + "1. open": "485.0000", + "2. high": "506.9200", + "3. low": "485.0000", + "4. close": "501.1100", + "5. volume": "1428841" + }, + "2023-10-11": { + "1. open": "476.7500", + "2. high": "483.1900", + "3. low": "475.8700", + "4. close": "482.6300", + "5. volume": "912966" + }, + "2023-10-10": { + "1. open": "469.0800", + "2. high": "477.6000", + "3. low": "467.1243", + "4. close": "474.1400", + "5. volume": "839421" + }, + "2023-10-09": { + "1. open": "462.5400", + "2. high": "467.6500", + "3. low": "459.0000", + "4. close": "466.7700", + "5. volume": "634657" + }, + "2023-10-06": { + "1. open": "455.9500", + "2. high": "471.1400", + "3. low": "449.3500", + "4. close": "468.0500", + "5. volume": "995907" + }, + "2023-10-05": { + "1. open": "461.3100", + "2. high": "464.5700", + "3. low": "456.1725", + "4. close": "461.0800", + "5. volume": "881937" + }, + "2023-10-04": { + "1. open": "455.2600", + "2. high": "462.0300", + "3. low": "452.3300", + "4. close": "461.0500", + "5. volume": "748372" + }, + "2023-10-03": { + "1. open": "455.6600", + "2. high": "463.5150", + "3. low": "448.3100", + "4. close": "451.8400", + "5. volume": "758840" + }, + "2023-10-02": { + "1. open": "459.1000", + "2. high": "466.0899", + "3. low": "454.9250", + "4. close": "460.6300", + "5. volume": "716500" + }, + "2023-09-29": { + "1. open": "466.6500", + "2. high": "469.2300", + "3. low": "457.8000", + "4. close": "458.6600", + "5. volume": "815486" + }, + "2023-09-28": { + "1. open": "444.6900", + "2. high": "463.0100", + "3. low": "443.7100", + "4. close": "458.0900", + "5. volume": "851852" + }, + "2023-09-27": { + "1. open": "450.1000", + "2. high": "451.6200", + "3. low": "440.1500", + "4. close": "445.5600", + "5. volume": "1059644" + }, + "2023-09-26": { + "1. open": "450.4500", + "2. high": "451.6434", + "3. low": "442.6900", + "4. close": "445.1600", + "5. volume": "1008173" + }, + "2023-09-25": { + "1. open": "448.9900", + "2. high": "456.3200", + "3. low": "447.0100", + "4. close": "455.3900", + "5. volume": "630528" + }, + "2023-09-22": { + "1. open": "451.5100", + "2. high": "458.7600", + "3. low": "450.7300", + "4. close": "451.8200", + "5. volume": "800840" + }, + "2023-09-21": { + "1. open": "446.0000", + "2. high": "450.4400", + "3. low": "444.5500", + "4. close": "446.9200", + "5. volume": "1055094" + }, + "2023-09-20": { + "1. open": "460.0000", + "2. high": "462.0000", + "3. low": "451.9100", + "4. close": "452.1800", + "5. volume": "711780" + }, + "2023-09-19": { + "1. open": "456.5800", + "2. high": "458.7200", + "3. low": "451.6500", + "4. close": "457.3100", + "5. volume": "663534" + }, + "2023-09-18": { + "1. open": "455.4300", + "2. high": "460.9600", + "3. low": "452.0000", + "4. close": "456.5100", + "5. volume": "1178438" + }, + "2023-09-15": { + "1. open": "472.2400", + "2. high": "472.6700", + "3. low": "451.3333", + "4. close": "454.2200", + "5. volume": "2831537" + }, + "2023-09-14": { + "1. open": "488.5900", + "2. high": "489.9990", + "3. low": "479.2400", + "4. close": "479.9000", + "5. volume": "899377" + }, + "2023-09-13": { + "1. open": "483.9800", + "2. high": "491.2550", + "3. low": "482.3800", + "4. close": "483.6000", + "5. volume": "837385" + }, + "2023-09-12": { + "1. open": "488.0700", + "2. high": "495.6000", + "3. low": "484.8300", + "4. close": "485.8000", + "5. volume": "805545" + }, + "2023-09-11": { + "1. open": "504.3900", + "2. high": "506.4700", + "3. low": "485.5401", + "4. close": "494.1600", + "5. volume": "901143" + }, + "2023-09-08": { + "1. open": "495.0100", + "2. high": "498.5500", + "3. low": "494.0147", + "4. close": "497.7300", + "5. volume": "868974" + }, + "2023-09-07": { + "1. open": "503.2800", + "2. high": "503.2800", + "3. low": "488.1700", + "4. close": "497.1800", + "5. volume": "1269890" + }, + "2023-09-06": { + "1. open": "509.3500", + "2. high": "520.1900", + "3. low": "506.7100", + "4. close": "513.4700", + "5. volume": "714571" + }, + "2023-09-05": { + "1. open": "507.0100", + "2. high": "516.9750", + "3. low": "503.4400", + "4. close": "512.5500", + "5. volume": "780926" + }, + "2023-09-01": { + "1. open": "503.5800", + "2. high": "508.7300", + "3. low": "498.4300", + "4. close": "507.0200", + "5. volume": "657206" + }, + "2023-08-31": { + "1. open": "495.1500", + "2. high": "505.6100", + "3. low": "493.9000", + "4. close": "501.8700", + "5. volume": "914994" + }, + "2023-08-30": { + "1. open": "498.3800", + "2. high": "500.9600", + "3. low": "491.0100", + "4. close": "498.3000", + "5. volume": "658199" + }, + "2023-08-29": { + "1. open": "483.3300", + "2. high": "501.0000", + "3. low": "482.1700", + "4. close": "497.8800", + "5. volume": "831806" + }, + "2023-08-28": { + "1. open": "484.3700", + "2. high": "489.3200", + "3. low": "481.6500", + "4. close": "486.4900", + "5. volume": "598401" + }, + "2023-08-25": { + "1. open": "476.5000", + "2. high": "483.8289", + "3. low": "470.1000", + "4. close": "481.7300", + "5. volume": "1104644" + }, + "2023-08-24": { + "1. open": "500.7500", + "2. high": "503.3000", + "3. low": "475.3550", + "4. close": "476.4000", + "5. volume": "1245769" + }, + "2023-08-23": { + "1. open": "489.0200", + "2. high": "497.4012", + "3. low": "485.5900", + "4. close": "494.3200", + "5. volume": "820278" + }, + "2023-08-22": { + "1. open": "495.3000", + "2. high": "496.2000", + "3. low": "483.9000", + "4. close": "486.7200", + "5. volume": "592378" + }, + "2023-08-21": { + "1. open": "478.7300", + "2. high": "492.4700", + "3. low": "478.7300", + "4. close": "490.7100", + "5. volume": "843208" + }, + "2023-08-18": { + "1. open": "469.4100", + "2. high": "481.1450", + "3. low": "468.1300", + "4. close": "477.9600", + "5. volume": "766340" + }, + "2023-08-17": { + "1. open": "476.0300", + "2. high": "480.1995", + "3. low": "472.2600", + "4. close": "472.9500", + "5. volume": "843309" + }, + "2023-08-16": { + "1. open": "484.3800", + "2. high": "488.0200", + "3. low": "473.5200", + "4. close": "474.0000", + "5. volume": "803212" + }, + "2023-08-15": { + "1. open": "486.7500", + "2. high": "487.9900", + "3. low": "481.9700", + "4. close": "483.5300", + "5. volume": "654887" + }, + "2023-08-14": { + "1. open": "474.5500", + "2. high": "491.9550", + "3. low": "473.9400", + "4. close": "490.8900", + "5. volume": "1207750" + }, + "2023-08-11": { + "1. open": "490.0100", + "2. high": "490.1200", + "3. low": "478.0600", + "4. close": "478.9800", + "5. volume": "868689" + }, + "2023-08-10": { + "1. open": "500.0300", + "2. high": "508.3300", + "3. low": "493.0900", + "4. close": "496.2900", + "5. volume": "942034" + }, + "2023-08-09": { + "1. open": "500.7000", + "2. high": "501.8700", + "3. low": "494.1300", + "4. close": "494.4600", + "5. volume": "825770" + }, + "2023-08-08": { + "1. open": "500.3300", + "2. high": "501.0199", + "3. low": "491.5900", + "4. close": "498.6400", + "5. volume": "1113147" + }, + "2023-08-07": { + "1. open": "500.0000", + "2. high": "507.4500", + "3. low": "498.9900", + "4. close": "506.4400", + "5. volume": "756813" + }, + "2023-08-04": { + "1. open": "501.0200", + "2. high": "503.5300", + "3. low": "492.5000", + "4. close": "496.4700", + "5. volume": "727222" + }, + "2023-08-03": { + "1. open": "497.2700", + "2. high": "504.0900", + "3. low": "491.0950", + "4. close": "502.3300", + "5. volume": "870480" + }, + "2023-08-02": { + "1. open": "504.6000", + "2. high": "506.6550", + "3. low": "494.7501", + "4. close": "499.5700", + "5. volume": "1363927" + }, + "2023-08-01": { + "1. open": "513.9700", + "2. high": "517.2955", + "3. low": "510.3600", + "4. close": "514.2800", + "5. volume": "859853" + }, + "2023-07-31": { + "1. open": "512.0100", + "2. high": "516.7700", + "3. low": "506.2150", + "4. close": "513.9500", + "5. volume": "1093109" + }, + "2023-07-28": { + "1. open": "500.0000", + "2. high": "513.5000", + "3. low": "488.1359", + "4. close": "511.0100", + "5. volume": "2020177" + }, + "2023-07-27": { + "1. open": "475.0000", + "2. high": "495.2900", + "3. low": "475.0000", + "4. close": "482.3500", + "5. volume": "1951211" + }, + "2023-07-26": { + "1. open": "459.4000", + "2. high": "463.1000", + "3. low": "453.0000", + "4. close": "457.8500", + "5. volume": "847103" + }, + "2023-07-25": { + "1. open": "463.1900", + "2. high": "470.3150", + "3. low": "463.0500", + "4. close": "466.1100", + "5. volume": "788413" + }, + "2023-07-24": { + "1. open": "457.4900", + "2. high": "462.6145", + "3. low": "456.1300", + "4. close": "460.9800", + "5. volume": "740805" + }, + "2023-07-21": { + "1. open": "456.9200", + "2. high": "462.1099", + "3. low": "453.5100", + "4. close": "458.5600", + "5. volume": "2613201" + }, + "2023-07-20": { + "1. open": "458.6900", + "2. high": "459.8200", + "3. low": "448.9850", + "4. close": "450.1000", + "5. volume": "1813866" + }, + "2023-07-19": { + "1. open": "483.0000", + "2. high": "484.7300", + "3. low": "468.7600", + "4. close": "470.5900", + "5. volume": "1137254" + }, + "2023-07-18": { + "1. open": "484.4800", + "2. high": "486.2250", + "3. low": "477.6000", + "4. close": "484.0600", + "5. volume": "858963" + }, + "2023-07-17": { + "1. open": "476.4100", + "2. high": "493.5300", + "3. low": "476.1800", + "4. close": "490.3800", + "5. volume": "816199" + }, + "2023-07-14": { + "1. open": "478.1600", + "2. high": "481.8100", + "3. low": "471.7600", + "4. close": "474.7900", + "5. volume": "828517" + }, + "2023-07-13": { + "1. open": "471.2300", + "2. high": "477.5800", + "3. low": "468.9800", + "4. close": "475.8200", + "5. volume": "803107" + }, + "2023-07-12": { + "1. open": "466.4200", + "2. high": "467.4500", + "3. low": "459.8150", + "4. close": "466.0700", + "5. volume": "874573" + }, + "2023-07-11": { + "1. open": "467.8100", + "2. high": "467.8100", + "3. low": "451.5400", + "4. close": "459.4800", + "5. volume": "687124" + }, + "2023-07-10": { + "1. open": "456.3800", + "2. high": "469.7399", + "3. low": "456.3800", + "4. close": "467.6600", + "5. volume": "935684" + }, + "2023-07-07": { + "1. open": "455.9100", + "2. high": "465.9550", + "3. low": "454.0972", + "4. close": "455.8300", + "5. volume": "926668" + }, + "2023-07-06": { + "1. open": "463.0000", + "2. high": "465.0500", + "3. low": "453.5950", + "4. close": "461.5400", + "5. volume": "1246382" + }, + "2023-07-05": { + "1. open": "475.3000", + "2. high": "479.5950", + "3. low": "467.0100", + "4. close": "467.9100", + "5. volume": "1119116" + }, + "2023-07-03": { + "1. open": "485.0400", + "2. high": "488.4100", + "3. low": "477.3400", + "4. close": "484.8200", + "5. volume": "424919" + }, + "2023-06-30": { + "1. open": "482.7400", + "2. high": "488.2500", + "3. low": "481.2000", + "4. close": "485.0200", + "5. volume": "909464" + }, + "2023-06-29": { + "1. open": "479.1800", + "2. high": "479.4000", + "3. low": "472.5800", + "4. close": "477.2300", + "5. volume": "588840" + }, + "2023-06-28": { + "1. open": "470.4100", + "2. high": "477.5631", + "3. low": "469.5200", + "4. close": "474.4300", + "5. volume": "730636" + }, + "2023-06-27": { + "1. open": "460.2200", + "2. high": "478.6300", + "3. low": "460.2200", + "4. close": "476.9300", + "5. volume": "863807" + }, + "2023-06-26": { + "1. open": "458.1000", + "2. high": "468.3500", + "3. low": "458.1000", + "4. close": "458.5500", + "5. volume": "615277" + }, + "2023-06-23": { + "1. open": "457.5000", + "2. high": "459.9500", + "3. low": "454.5900", + "4. close": "456.9500", + "5. volume": "829350" + }, + "2023-06-22": { + "1. open": "453.0500", + "2. high": "467.8900", + "3. low": "452.9601", + "4. close": "467.3800", + "5. volume": "749783" + }, + "2023-06-21": { + "1. open": "460.9300", + "2. high": "464.4900", + "3. low": "455.4300", + "4. close": "456.4300", + "5. volume": "876548" + }, + "2023-06-20": { + "1. open": "466.3100", + "2. high": "470.2000", + "3. low": "460.3500", + "4. close": "464.4500", + "5. volume": "822024" + }, + "2023-06-16": { + "1. open": "473.2800", + "2. high": "475.0050", + "3. low": "463.1000", + "4. close": "464.8900", + "5. volume": "2012063" + }, + "2023-06-15": { + "1. open": "475.2800", + "2. high": "477.0800", + "3. low": "470.5700", + "4. close": "472.5800", + "5. volume": "1038163" + }, + "2023-06-14": { + "1. open": "471.8000", + "2. high": "481.1500", + "3. low": "471.1500", + "4. close": "480.5400", + "5. volume": "913741" + }, + "2023-06-13": { + "1. open": "480.0000", + "2. high": "482.2000", + "3. low": "472.4466", + "4. close": "479.8900", + "5. volume": "752993" + }, + "2023-06-12": { + "1. open": "468.9800", + "2. high": "476.2900", + "3. low": "466.0900", + "4. close": "475.4300", + "5. volume": "1193874" + }, + "2023-06-09": { + "1. open": "475.7400", + "2. high": "477.9133", + "3. low": "464.9100", + "4. close": "465.6500", + "5. volume": "1065541" + }, + "2023-06-08": { + "1. open": "464.6700", + "2. high": "475.3550", + "3. low": "464.0200", + "4. close": "473.8600", + "5. volume": "950921" + }, + "2023-06-07": { + "1. open": "463.9900", + "2. high": "472.9200", + "3. low": "460.6150", + "4. close": "463.7600", + "5. volume": "1086520" + }, + "2023-06-06": { + "1. open": "451.0300", + "2. high": "464.6700", + "3. low": "447.0010", + "4. close": "461.0000", + "5. volume": "1131440" + }, + "2023-06-05": { + "1. open": "456.3800", + "2. high": "461.4050", + "3. low": "451.4200", + "4. close": "458.0500", + "5. volume": "1009586" + }, + "2023-06-02": { + "1. open": "454.5100", + "2. high": "458.6700", + "3. low": "445.1603", + "4. close": "458.0600", + "5. volume": "1206791" + }, + "2023-06-01": { + "1. open": "445.4000", + "2. high": "455.7300", + "3. low": "437.2000", + "4. close": "452.5300", + "5. volume": "1266551" + }, + "2023-05-31": { + "1. open": "448.8500", + "2. high": "455.5150", + "3. low": "442.2200", + "4. close": "442.9900", + "5. volume": "1731632" + }, + "2023-05-30": { + "1. open": "467.8100", + "2. high": "473.9700", + "3. low": "453.6600", + "4. close": "458.7300", + "5. volume": "1233079" + }, + "2023-05-26": { + "1. open": "435.0000", + "2. high": "465.0000", + "3. low": "434.4700", + "4. close": "461.1900", + "5. volume": "2163622" + }, + "2023-05-25": { + "1. open": "418.2000", + "2. high": "436.3000", + "3. low": "418.1200", + "4. close": "434.2500", + "5. volume": "1626274" + }, + "2023-05-24": { + "1. open": "406.8500", + "2. high": "410.4700", + "3. low": "404.8000", + "4. close": "408.9000", + "5. volume": "888415" + }, + "2023-05-23": { + "1. open": "417.5700", + "2. high": "420.8000", + "3. low": "414.3200", + "4. close": "414.6900", + "5. volume": "753096" + }, + "2023-05-22": { + "1. open": "419.8100", + "2. high": "426.1500", + "3. low": "418.8600", + "4. close": "420.8100", + "5. volume": "685816" + }, + "2023-05-19": { + "1. open": "429.0000", + "2. high": "429.4500", + "3. low": "422.1000", + "4. close": "423.6400", + "5. volume": "1064619" + }, + "2023-05-18": { + "1. open": "416.5100", + "2. high": "429.4000", + "3. low": "416.5100", + "4. close": "428.5700", + "5. volume": "1187928" + }, + "2023-05-17": { + "1. open": "411.3400", + "2. high": "420.5400", + "3. low": "408.7800", + "4. close": "416.8300", + "5. volume": "1170643" + }, + "2023-05-16": { + "1. open": "403.5600", + "2. high": "413.2600", + "3. low": "403.5600", + "4. close": "408.8100", + "5. volume": "1278229" + }, + "2023-05-15": { + "1. open": "388.9600", + "2. high": "404.7200", + "3. low": "385.8000", + "4. close": "404.1000", + "5. volume": "1204936" + }, + "2023-05-12": { + "1. open": "388.0100", + "2. high": "390.7107", + "3. low": "382.8800", + "4. close": "386.9700", + "5. volume": "686736" + }, + "2023-05-11": { + "1. open": "385.8700", + "2. high": "389.6550", + "3. low": "381.8200", + "4. close": "386.5400", + "5. volume": "744284" + }, + "2023-05-10": { + "1. open": "381.0000", + "2. high": "388.3600", + "3. low": "380.5047", + "4. close": "386.3800", + "5. volume": "881274" + }, + "2023-05-09": { + "1. open": "379.3400", + "2. high": "381.2100", + "3. low": "374.4900", + "4. close": "375.7500", + "5. volume": "799110" + }, + "2023-05-08": { + "1. open": "386.2900", + "2. high": "387.2100", + "3. low": "381.1534", + "4. close": "383.5200", + "5. volume": "687703" + }, + "2023-05-05": { + "1. open": "381.6000", + "2. high": "388.1800", + "3. low": "379.5800", + "4. close": "385.6600", + "5. volume": "893068" + }, + "2023-05-04": { + "1. open": "378.1700", + "2. high": "378.7100", + "3. low": "369.6600", + "4. close": "373.2300", + "5. volume": "724468" + }, + "2023-05-03": { + "1. open": "378.7000", + "2. high": "386.3000", + "3. low": "377.2100", + "4. close": "378.1700", + "5. volume": "719489" + }, + "2023-05-02": { + "1. open": "385.6500", + "2. high": "386.1000", + "3. low": "376.5800", + "4. close": "378.4500", + "5. volume": "839871" + }, + "2023-05-01": { + "1. open": "385.8000", + "2. high": "389.7200", + "3. low": "382.8100", + "4. close": "384.4300", + "5. volume": "691368" + }, + "2023-04-28": { + "1. open": "385.9200", + "2. high": "389.5100", + "3. low": "380.1400", + "4. close": "386.5400", + "5. volume": "1326742" + }, + "2023-04-27": { + "1. open": "383.7500", + "2. high": "385.8100", + "3. low": "369.0000", + "4. close": "384.6400", + "5. volume": "2129694" + }, + "2023-04-26": { + "1. open": "358.0000", + "2. high": "360.4600", + "3. low": "355.8800", + "4. close": "357.3600", + "5. volume": "1267888" + }, + "2023-04-25": { + "1. open": "370.1900", + "2. high": "370.8700", + "3. low": "357.2300", + "4. close": "357.7500", + "5. volume": "1292789" + }, + "2023-04-24": { + "1. open": "372.8600", + "2. high": "375.1100", + "3. low": "370.7410", + "4. close": "372.3200", + "5. volume": "602817" + }, + "2023-04-21": { + "1. open": "374.7600", + "2. high": "374.8000", + "3. low": "369.2700", + "4. close": "371.9700", + "5. volume": "918245" + }, + "2023-04-20": { + "1. open": "362.0300", + "2. high": "379.7400", + "3. low": "361.7800", + "4. close": "375.7100", + "5. volume": "1665155" + }, + "2023-04-19": { + "1. open": "366.9700", + "2. high": "367.2800", + "3. low": "360.4650", + "4. close": "361.2600", + "5. volume": "1218554" + }, + "2023-04-18": { + "1. open": "375.2100", + "2. high": "376.7700", + "3. low": "367.6900", + "4. close": "371.2100", + "5. volume": "881098" + }, + "2023-04-17": { + "1. open": "364.3400", + "2. high": "372.1600", + "3. low": "361.9100", + "4. close": "372.1100", + "5. volume": "1025989" + }, + "2023-04-14": { + "1. open": "373.4000", + "2. high": "380.1550", + "3. low": "371.0200", + "4. close": "375.0400", + "5. volume": "786788" + }, + "2023-04-13": { + "1. open": "370.0000", + "2. high": "376.7500", + "3. low": "367.0341", + "4. close": "374.3900", + "5. volume": "816930" + }, + "2023-04-12": { + "1. open": "380.7500", + "2. high": "381.9699", + "3. low": "369.3600", + "4. close": "370.1400", + "5. volume": "811760" + }, + "2023-04-11": { + "1. open": "384.2400", + "2. high": "385.4400", + "3. low": "377.0300", + "4. close": "377.9100", + "5. volume": "991570" + }, + "2023-04-10": { + "1. open": "369.8700", + "2. high": "383.4900", + "3. low": "368.4700", + "4. close": "382.6700", + "5. volume": "1008937" + }, + "2023-04-06": { + "1. open": "374.3200", + "2. high": "378.9400", + "3. low": "367.7431", + "4. close": "374.6600", + "5. volume": "746807" + }, + "2023-04-05": { + "1. open": "388.3000", + "2. high": "388.9100", + "3. low": "376.8000", + "4. close": "381.6100", + "5. volume": "985627" + }, + "2023-04-04": { + "1. open": "401.0600", + "2. high": "401.4500", + "3. low": "390.2600", + "4. close": "392.8500", + "5. volume": "851565" + }, + "2023-04-03": { + "1. open": "397.2200", + "2. high": "400.3900", + "3. low": "392.6100", + "4. close": "398.9900", + "5. volume": "787868" + }, + "2023-03-31": { + "1. open": "393.7300", + "2. high": "399.8800", + "3. low": "392.8850", + "4. close": "399.1700", + "5. volume": "1055518" + }, + "2023-03-30": { + "1. open": "390.3400", + "2. high": "399.8500", + "3. low": "389.5501", + "4. close": "396.0300", + "5. volume": "983737" + }, + "2023-03-29": { + "1. open": "378.5000", + "2. high": "388.4800", + "3. low": "376.0900", + "4. close": "385.1500", + "5. volume": "1284036" + }, + "2023-03-28": { + "1. open": "373.6000", + "2. high": "373.8228", + "3. low": "365.4250", + "4. close": "371.0100", + "5. volume": "926472" + }, + "2023-03-27": { + "1. open": "377.5000", + "2. high": "379.8168", + "3. low": "372.3200", + "4. close": "374.0200", + "5. volume": "768818" + }, + "2023-03-24": { + "1. open": "384.9000", + "2. high": "385.6300", + "3. low": "370.5000", + "4. close": "375.0700", + "5. volume": "1375756" + }, + "2023-03-23": { + "1. open": "388.0600", + "2. high": "396.9900", + "3. low": "381.8700", + "4. close": "388.8100", + "5. volume": "1219616" + }, + "2023-03-22": { + "1. open": "382.4300", + "2. high": "397.4000", + "3. low": "381.3000", + "4. close": "381.8600", + "5. volume": "886377" + }, + "2023-03-21": { + "1. open": "392.7500", + "2. high": "396.6023", + "3. low": "380.3601", + "4. close": "385.0600", + "5. volume": "764269" + }, + "2023-03-20": { + "1. open": "389.5500", + "2. high": "391.4475", + "3. low": "384.2300", + "4. close": "389.9400", + "5. volume": "875959" + }, + "2023-03-17": { + "1. open": "389.9000", + "2. high": "391.7200", + "3. low": "382.7700", + "4. close": "387.7500", + "5. volume": "3033728" + }, + "2023-03-16": { + "1. open": "367.7200", + "2. high": "390.4800", + "3. low": "365.0000", + "4. close": "389.9000", + "5. volume": "1356160" + }, + "2023-03-15": { + "1. open": "373.2500", + "2. high": "373.6900", + "3. low": "361.4500", + "4. close": "370.3100", + "5. volume": "1013384" + }, + "2023-03-14": { + "1. open": "372.6100", + "2. high": "380.1700", + "3. low": "369.6800", + "4. close": "379.0200", + "5. volume": "1362853" + }, + "2023-03-13": { + "1. open": "362.9100", + "2. high": "370.5100", + "3. low": "359.8400", + "4. close": "364.8200", + "5. volume": "1246552" + }, + "2023-03-10": { + "1. open": "384.0900", + "2. high": "384.9800", + "3. low": "363.6300", + "4. close": "367.5100", + "5. volume": "1142566" + }, + "2023-03-09": { + "1. open": "386.9700", + "2. high": "394.9100", + "3. low": "377.5800", + "4. close": "378.4700", + "5. volume": "959826" + }, + "2023-03-08": { + "1. open": "378.6700", + "2. high": "389.1800", + "3. low": "376.3300", + "4. close": "387.4100", + "5. volume": "962430" + }, + "2023-03-07": { + "1. open": "379.7400", + "2. high": "380.7000", + "3. low": "372.3600", + "4. close": "375.4000", + "5. volume": "693392" + }, + "2023-03-06": { + "1. open": "384.7400", + "2. high": "386.0100", + "3. low": "377.6400", + "4. close": "379.6700", + "5. volume": "773304" + }, + "2023-03-03": { + "1. open": "379.4300", + "2. high": "383.3000", + "3. low": "374.0408", + "4. close": "381.5300", + "5. volume": "782950" + }, + "2023-03-02": { + "1. open": "372.8900", + "2. high": "381.2700", + "3. low": "367.2800", + "4. close": "378.3100", + "5. volume": "864643" + }, + "2023-03-01": { + "1. open": "373.8200", + "2. high": "383.3954", + "3. low": "373.1000", + "4. close": "378.3400", + "5. volume": "731702" + }, + "2023-02-28": { + "1. open": "378.2100", + "2. high": "384.4050", + "3. low": "375.8500", + "4. close": "379.3800", + "5. volume": "1189991" + }, + "2023-02-27": { + "1. open": "386.7000", + "2. high": "386.7000", + "3. low": "378.5800", + "4. close": "379.0900", + "5. volume": "756337" + }, + "2023-02-24": { + "1. open": "382.2100", + "2. high": "384.2957", + "3. low": "377.7700", + "4. close": "379.8500", + "5. volume": "726407" + }, + "2023-02-23": { + "1. open": "385.6800", + "2. high": "390.5400", + "3. low": "379.1400", + "4. close": "388.3700", + "5. volume": "1121132" + }, + "2023-02-22": { + "1. open": "380.4700", + "2. high": "381.4299", + "3. low": "373.8500", + "4. close": "377.7500", + "5. volume": "884516" + }, + "2023-02-21": { + "1. open": "383.8600", + "2. high": "387.7100", + "3. low": "378.1000", + "4. close": "378.3400", + "5. volume": "1160970" + }, + "2023-02-17": { + "1. open": "392.8300", + "2. high": "395.1000", + "3. low": "384.0100", + "4. close": "387.9200", + "5. volume": "991208" + }, + "2023-02-16": { + "1. open": "397.2900", + "2. high": "400.3000", + "3. low": "390.7500", + "4. close": "392.8300", + "5. volume": "1334574" + }, + "2023-02-15": { + "1. open": "398.7800", + "2. high": "404.8700", + "3. low": "393.2100", + "4. close": "404.4600", + "5. volume": "940470" + }, + "2023-02-14": { + "1. open": "397.6100", + "2. high": "408.0000", + "3. low": "396.2918", + "4. close": "402.3300", + "5. volume": "1353180" + }, + "2023-02-13": { + "1. open": "396.2200", + "2. high": "404.2800", + "3. low": "393.4400", + "4. close": "402.7000", + "5. volume": "1250766" + }, + "2023-02-10": { + "1. open": "398.9600", + "2. high": "400.6700", + "3. low": "390.8850", + "4. close": "395.6800", + "5. volume": "910708" + }, + "2023-02-09": { + "1. open": "411.3800", + "2. high": "414.2400", + "3. low": "399.8300", + "4. close": "403.7400", + "5. volume": "1231805" + }, + "2023-02-08": { + "1. open": "412.9800", + "2. high": "415.7200", + "3. low": "403.6500", + "4. close": "404.5400", + "5. volume": "937693" + }, + "2023-02-07": { + "1. open": "406.9300", + "2. high": "418.5200", + "3. low": "403.1250", + "4. close": "416.8300", + "5. volume": "1435345" + }, + "2023-02-06": { + "1. open": "404.3700", + "2. high": "413.1699", + "3. low": "402.0739", + "4. close": "405.5900", + "5. volume": "855502" + }, + "2023-02-03": { + "1. open": "409.0900", + "2. high": "421.7900", + "3. low": "406.2350", + "4. close": "408.2700", + "5. volume": "1080536" + }, + "2023-02-02": { + "1. open": "414.0000", + "2. high": "416.9350", + "3. low": "408.6100", + "4. close": "414.2600", + "5. volume": "1343068" + }, + "2023-02-01": { + "1. open": "392.5500", + "2. high": "414.0100", + "3. low": "390.7800", + "4. close": "409.7700", + "5. volume": "1727768" + }, + "2023-01-31": { + "1. open": "387.9900", + "2. high": "393.0600", + "3. low": "387.8650", + "4. close": "392.4800", + "5. volume": "1113310" + }, + "2023-01-30": { + "1. open": "395.2800", + "2. high": "396.6933", + "3. low": "387.1200", + "4. close": "387.6800", + "5. volume": "1446149" + }, + "2023-01-27": { + "1. open": "405.0000", + "2. high": "410.5105", + "3. low": "395.2900", + "4. close": "399.3700", + "5. volume": "2385450" + }, + "2023-01-26": { + "1. open": "424.0100", + "2. high": "429.4600", + "3. low": "415.0000", + "4. close": "428.7600", + "5. volume": "1646299" + }, + "2023-01-25": { + "1. open": "412.7500", + "2. high": "423.0500", + "3. low": "408.4200", + "4. close": "422.6200", + "5. volume": "1276252" + }, + "2023-01-24": { + "1. open": "418.8400", + "2. high": "426.2800", + "3. low": "417.4500", + "4. close": "423.1400", + "5. volume": "852722" + }, + "2023-01-23": { + "1. open": "407.6000", + "2. high": "428.5600", + "3. low": "407.6000", + "4. close": "425.5800", + "5. volume": "1459432" + }, + "2023-01-20": { + "1. open": "404.8700", + "2. high": "414.8000", + "3. low": "402.6550", + "4. close": "413.8500", + "5. volume": "923364" + }, + "2023-01-19": { + "1. open": "410.9200", + "2. high": "414.8100", + "3. low": "401.8400", + "4. close": "402.1000", + "5. volume": "1409869" + }, + "2023-01-18": { + "1. open": "422.2100", + "2. high": "428.2800", + "3. low": "414.7700", + "4. close": "415.0600", + "5. volume": "1184050" + }, + "2023-01-17": { + "1. open": "417.7300", + "2. high": "420.5300", + "3. low": "413.6900", + "4. close": "415.9500", + "5. volume": "1046162" + }, + "2023-01-13": { + "1. open": "415.7900", + "2. high": "421.1500", + "3. low": "412.4450", + "4. close": "420.0400", + "5. volume": "1615447" + }, + "2023-01-12": { + "1. open": "419.1500", + "2. high": "422.7000", + "3. low": "407.4800", + "4. close": "419.0700", + "5. volume": "1505336" + }, + "2023-01-11": { + "1. open": "413.2700", + "2. high": "419.5200", + "3. low": "411.2793", + "4. close": "419.1500", + "5. volume": "1230789" + }, + "2023-01-10": { + "1. open": "406.9900", + "2. high": "416.7000", + "3. low": "406.3400", + "4. close": "416.2700", + "5. volume": "979044" + }, + "2023-01-09": { + "1. open": "402.6300", + "2. high": "416.9100", + "3. low": "400.1201", + "4. close": "408.3300", + "5. volume": "1955400" + }, + "2023-01-06": { + "1. open": "379.9900", + "2. high": "397.7500", + "3. low": "377.6967", + "4. close": "397.5900", + "5. volume": "1423444" + }, + "2023-01-05": { + "1. open": "374.6800", + "2. high": "380.7900", + "3. low": "373.1200", + "4. close": "373.4700", + "5. volume": "924944" + }, + "2023-01-04": { + "1. open": "382.8500", + "2. high": "385.1650", + "3. low": "374.0900", + "4. close": "380.2300", + "5. volume": "1187726" + }, + "2023-01-03": { + "1. open": "384.0000", + "2. high": "384.7400", + "3. low": "372.5800", + "4. close": "376.5500", + "5. volume": "764064" + }, + "2022-12-30": { + "1. open": "374.5500", + "2. high": "377.5050", + "3. low": "370.3100", + "4. close": "377.0300", + "5. volume": "669384" + }, + "2022-12-29": { + "1. open": "373.1400", + "2. high": "381.3600", + "3. low": "372.7400", + "4. close": "379.8600", + "5. volume": "787197" + }, + "2022-12-28": { + "1. open": "369.3100", + "2. high": "375.4800", + "3. low": "366.3200", + "4. close": "367.7600", + "5. volume": "610582" + }, + "2022-12-27": { + "1. open": "376.2600", + "2. high": "376.2600", + "3. low": "368.8600", + "4. close": "371.1000", + "5. volume": "988864" + }, + "2022-12-23": { + "1. open": "372.2400", + "2. high": "378.0000", + "3. low": "367.7205", + "4. close": "377.3900", + "5. volume": "891989" + }, + "2022-12-22": { + "1. open": "386.0900", + "2. high": "386.7800", + "3. low": "367.0589", + "4. close": "373.8500", + "5. volume": "2075821" + }, + "2022-12-21": { + "1. open": "388.8100", + "2. high": "398.1300", + "3. low": "387.5800", + "4. close": "396.7800", + "5. volume": "1124963" + }, + "2022-12-20": { + "1. open": "380.7900", + "2. high": "389.7400", + "3. low": "378.4600", + "4. close": "385.9100", + "5. volume": "903436" + }, + "2022-12-19": { + "1. open": "384.9700", + "2. high": "385.8150", + "3. low": "379.4150", + "4. close": "383.6600", + "5. volume": "1122826" + }, + "2022-12-16": { + "1. open": "382.0400", + "2. high": "387.7600", + "3. low": "380.2500", + "4. close": "385.5400", + "5. volume": "2360859" + }, + "2022-12-15": { + "1. open": "398.0500", + "2. high": "399.6400", + "3. low": "383.2500", + "4. close": "384.7500", + "5. volume": "2091607" + }, + "2022-12-14": { + "1. open": "408.3700", + "2. high": "414.0400", + "3. low": "401.7300", + "4. close": "406.2100", + "5. volume": "1556979" + }, + "2022-12-13": { + "1. open": "415.6600", + "2. high": "419.5700", + "3. low": "403.5550", + "4. close": "409.0300", + "5. volume": "2221889" + }, + "2022-12-12": { + "1. open": "385.4000", + "2. high": "401.0100", + "3. low": "383.7100", + "4. close": "400.9100", + "5. volume": "1555775" + }, + "2022-12-09": { + "1. open": "391.9100", + "2. high": "400.5400", + "3. low": "387.6000", + "4. close": "393.4100", + "5. volume": "1380426" + }, + "2022-12-08": { + "1. open": "391.0700", + "2. high": "397.5200", + "3. low": "388.1970", + "4. close": "395.9200", + "5. volume": "1129951" + }, + "2022-12-07": { + "1. open": "379.1600", + "2. high": "389.0200", + "3. low": "378.4400", + "4. close": "388.0900", + "5. volume": "828176" + }, + "2022-12-06": { + "1. open": "390.6600", + "2. high": "391.3300", + "3. low": "380.1800", + "4. close": "383.2400", + "5. volume": "1171269" + }, + "2022-12-05": { + "1. open": "386.4600", + "2. high": "392.2300", + "3. low": "384.5800", + "4. close": "388.5700", + "5. volume": "1236388" + }, + "2022-12-02": { + "1. open": "380.6600", + "2. high": "391.3600", + "3. low": "379.3200", + "4. close": "389.5600", + "5. volume": "921415" + }, + "2022-12-01": { + "1. open": "395.0000", + "2. high": "395.9200", + "3. low": "383.2650", + "4. close": "390.7300", + "5. volume": "1838034" + }, + "2022-11-30": { + "1. open": "375.8700", + "2. high": "394.8200", + "3. low": "372.3600", + "4. close": "393.1500", + "5. volume": "2795171" + }, + "2022-11-29": { + "1. open": "374.8400", + "2. high": "377.0100", + "3. low": "370.8700", + "4. close": "374.3300", + "5. volume": "813219" + }, + "2022-11-28": { + "1. open": "375.2100", + "2. high": "380.5400", + "3. low": "372.9500", + "4. close": "374.9300", + "5. volume": "1413628" + }, + "2022-11-25": { + "1. open": "382.0000", + "2. high": "384.5200", + "3. low": "380.0000", + "4. close": "380.0200", + "5. volume": "624364" + }, + "2022-11-23": { + "1. open": "380.5000", + "2. high": "388.8700", + "3. low": "380.1000", + "4. close": "385.6300", + "5. volume": "1400968" + }, + "2022-11-22": { + "1. open": "376.0600", + "2. high": "383.1300", + "3. low": "369.0000", + "4. close": "382.1800", + "5. volume": "1380440" + }, + "2022-11-21": { + "1. open": "371.6200", + "2. high": "376.3500", + "3. low": "370.7800", + "4. close": "372.1100", + "5. volume": "1082697" + }, + "2022-11-18": { + "1. open": "382.5600", + "2. high": "382.8400", + "3. low": "371.7900", + "4. close": "376.3400", + "5. volume": "1121627" + }, + "2022-11-17": { + "1. open": "361.7700", + "2. high": "376.4600", + "3. low": "360.0100", + "4. close": "375.9900", + "5. volume": "987924" + }, + "2022-11-16": { + "1. open": "371.7900", + "2. high": "377.6100", + "3. low": "367.5700", + "4. close": "370.4200", + "5. volume": "2455817" + }, + "2022-11-15": { + "1. open": "390.1100", + "2. high": "392.5000", + "3. low": "379.8600", + "4. close": "385.5500", + "5. volume": "1742890" + }, + "2022-11-14": { + "1. open": "375.8400", + "2. high": "385.7300", + "3. low": "375.8400", + "4. close": "377.9100", + "5. volume": "1263440" + }, + "2022-11-11": { + "1. open": "370.5300", + "2. high": "382.9400", + "3. low": "366.1500", + "4. close": "380.2100", + "5. volume": "1665311" + }, + "2022-11-10": { + "1. open": "357.5600", + "2. high": "369.1700", + "3. low": "349.6300", + "4. close": "368.2500", + "5. volume": "2734336" + }, + "2022-11-09": { + "1. open": "336.1900", + "2. high": "343.6300", + "3. low": "334.6300", + "4. close": "337.5200", + "5. volume": "1470988" + }, + "2022-11-08": { + "1. open": "343.5100", + "2. high": "345.6700", + "3. low": "335.6976", + "4. close": "342.1300", + "5. volume": "1485537" + }, + "2022-11-07": { + "1. open": "330.7600", + "2. high": "337.8850", + "3. low": "328.4300", + "4. close": "337.1700", + "5. volume": "1955570" + }, + "2022-11-04": { + "1. open": "325.3300", + "2. high": "328.3700", + "3. low": "318.7600", + "4. close": "328.0300", + "5. volume": "1875842" + }, + "2022-11-03": { + "1. open": "307.3200", + "2. high": "319.9600", + "3. low": "307.3000", + "4. close": "314.4400", + "5. volume": "1711826" + }, + "2022-11-02": { + "1. open": "322.0100", + "2. high": "327.6300", + "3. low": "309.8600", + "4. close": "312.4200", + "5. volume": "1846800" + }, + "2022-11-01": { + "1. open": "323.4800", + "2. high": "324.6750", + "3. low": "319.0600", + "4. close": "321.1800", + "5. volume": "1667017" + }, + "2022-10-31": { + "1. open": "317.8600", + "2. high": "319.5800", + "3. low": "314.0000", + "4. close": "316.4500", + "5. volume": "1364348" + }, + "2022-10-28": { + "1. open": "310.7300", + "2. high": "323.1400", + "3. low": "309.9700", + "4. close": "321.5000", + "5. volume": "2880156" + }, + "2022-10-27": { + "1. open": "315.7800", + "2. high": "315.7800", + "3. low": "304.2750", + "4. close": "308.9100", + "5. volume": "2298679" + }, + "2022-10-26": { + "1. open": "301.0000", + "2. high": "311.1550", + "3. low": "299.0400", + "4. close": "306.4000", + "5. volume": "1960202" + }, + "2022-10-25": { + "1. open": "297.6800", + "2. high": "307.7400", + "3. low": "297.3000", + "4. close": "304.8700", + "5. volume": "1774994" + }, + "2022-10-24": { + "1. open": "291.3900", + "2. high": "297.0200", + "3. low": "289.3050", + "4. close": "295.3900", + "5. volume": "1369105" + }, + "2022-10-21": { + "1. open": "277.4200", + "2. high": "291.5300", + "3. low": "275.1200", + "4. close": "290.6300", + "5. volume": "2067737" + }, + "2022-10-20": { + "1. open": "274.4200", + "2. high": "282.5700", + "3. low": "271.5300", + "4. close": "277.0100", + "5. volume": "1942369" + }, + "2022-10-19": { + "1. open": "268.1200", + "2. high": "274.1200", + "3. low": "263.8300", + "4. close": "271.9600", + "5. volume": "1991228" + }, + "2022-10-18": { + "1. open": "272.0500", + "2. high": "274.5550", + "3. low": "262.5900", + "4. close": "268.7600", + "5. volume": "1763593" + }, + "2022-10-17": { + "1. open": "270.6700", + "2. high": "272.5400", + "3. low": "261.9000", + "4. close": "263.2200", + "5. volume": "2557272" + }, + "2022-10-14": { + "1. open": "280.7100", + "2. high": "280.9100", + "3. low": "263.1800", + "4. close": "263.7000", + "5. volume": "2346087" + }, + "2022-10-13": { + "1. open": "259.3100", + "2. high": "284.1700", + "3. low": "250.2000", + "4. close": "278.5400", + "5. volume": "4588861" + }, + "2022-10-12": { + "1. open": "281.1900", + "2. high": "281.9350", + "3. low": "273.8100", + "4. close": "274.8100", + "5. volume": "2427449" + }, + "2022-10-11": { + "1. open": "290.5800", + "2. high": "298.9700", + "3. low": "276.6200", + "4. close": "280.9200", + "5. volume": "3561163" + }, + "2022-10-10": { + "1. open": "313.8000", + "2. high": "313.8000", + "3. low": "296.2000", + "4. close": "299.3400", + "5. volume": "2097033" + }, + "2022-10-07": { + "1. open": "318.3000", + "2. high": "321.7524", + "3. low": "310.9500", + "4. close": "314.1600", + "5. volume": "2194515" + }, + "2022-10-06": { + "1. open": "328.2000", + "2. high": "334.8900", + "3. low": "326.6250", + "4. close": "327.4900", + "5. volume": "1317682" + }, + "2022-10-05": { + "1. open": "320.0800", + "2. high": "333.1200", + "3. low": "316.3600", + "4. close": "329.0500", + "5. volume": "1349040" + }, + "2022-10-04": { + "1. open": "329.7100", + "2. high": "330.8400", + "3. low": "323.3300", + "4. close": "327.2900", + "5. volume": "1549465" + }, + "2022-10-03": { + "1. open": "306.1900", + "2. high": "320.9500", + "3. low": "304.7750", + "4. close": "316.5300", + "5. volume": "1869321" + }, + "2022-09-30": { + "1. open": "302.9300", + "2. high": "311.9786", + "3. low": "302.3400", + "4. close": "302.6300", + "5. volume": "1641433" + }, + "2022-09-29": { + "1. open": "310.9300", + "2. high": "312.2300", + "3. low": "306.1250", + "4. close": "310.7100", + "5. volume": "1785022" + }, + "2022-09-28": { + "1. open": "305.9200", + "2. high": "316.7600", + "3. low": "303.4800", + "4. close": "315.6900", + "5. volume": "1693306" + }, + "2022-09-27": { + "1. open": "310.9100", + "2. high": "311.5800", + "3. low": "302.5000", + "4. close": "308.3800", + "5. volume": "1364511" + }, + "2022-09-26": { + "1. open": "308.9100", + "2. high": "312.9800", + "3. low": "302.9200", + "4. close": "303.5700", + "5. volume": "1476400" + }, + "2022-09-23": { + "1. open": "310.2900", + "2. high": "311.0000", + "3. low": "302.1800", + "4. close": "307.6000", + "5. volume": "1839908" + }, + "2022-09-22": { + "1. open": "320.3400", + "2. high": "321.1200", + "3. low": "312.2700", + "4. close": "313.0700", + "5. volume": "2263409" + }, + "2022-09-21": { + "1. open": "332.4200", + "2. high": "337.5400", + "3. low": "322.8500", + "4. close": "322.8600", + "5. volume": "1800932" + }, + "2022-09-20": { + "1. open": "331.6800", + "2. high": "332.4900", + "3. low": "327.9800", + "4. close": "329.9000", + "5. volume": "1162544" + }, + "2022-09-19": { + "1. open": "333.2400", + "2. high": "338.1420", + "3. low": "330.1400", + "4. close": "334.3500", + "5. volume": "1417477" + }, + "2022-09-16": { + "1. open": "334.9200", + "2. high": "338.1600", + "3. low": "328.2500", + "4. close": "335.5300", + "5. volume": "4219260" + }, + "2022-09-15": { + "1. open": "344.6400", + "2. high": "344.6400", + "3. low": "334.3800", + "4. close": "337.3600", + "5. volume": "1577641" + }, + "2022-09-14": { + "1. open": "343.5400", + "2. high": "349.7600", + "3. low": "337.8200", + "4. close": "346.6100", + "5. volume": "1803010" + }, + "2022-09-13": { + "1. open": "342.9800", + "2. high": "348.3200", + "3. low": "339.5300", + "4. close": "340.6800", + "5. volume": "2326580" + }, + "2022-09-12": { + "1. open": "356.9400", + "2. high": "359.4200", + "3. low": "352.7500", + "4. close": "357.4700", + "5. volume": "1141339" + }, + "2022-09-09": { + "1. open": "356.8600", + "2. high": "362.7300", + "3. low": "356.8600", + "4. close": "358.6700", + "5. volume": "1655431" + }, + "2022-09-08": { + "1. open": "335.8300", + "2. high": "351.4300", + "3. low": "332.8000", + "4. close": "351.0900", + "5. volume": "2258265" + }, + "2022-09-07": { + "1. open": "332.1200", + "2. high": "340.8500", + "3. low": "328.7400", + "4. close": "337.8200", + "5. volume": "1604872" + }, + "2022-09-06": { + "1. open": "333.8100", + "2. high": "337.0600", + "3. low": "326.7100", + "4. close": "330.5800", + "5. volume": "1402796" + }, + "2022-09-02": { + "1. open": "341.7700", + "2. high": "345.3200", + "3. low": "332.9800", + "4. close": "335.2500", + "5. volume": "1300820" + }, + "2022-09-01": { + "1. open": "334.8600", + "2. high": "337.8800", + "3. low": "328.9900", + "4. close": "337.1100", + "5. volume": "1870424" + }, + "2022-08-31": { + "1. open": "349.8400", + "2. high": "349.8400", + "3. low": "339.8500", + "4. close": "344.1300", + "5. volume": "1564840" + }, + "2022-08-30": { + "1. open": "357.3000", + "2. high": "357.3999", + "3. low": "343.4450", + "4. close": "347.1400", + "5. volume": "1416757" + }, + "2022-08-29": { + "1. open": "353.4900", + "2. high": "359.7250", + "3. low": "351.2700", + "4. close": "353.3800", + "5. volume": "1315415" + }, + "2022-08-26": { + "1. open": "375.2200", + "2. high": "377.0000", + "3. low": "359.0000", + "4. close": "359.1800", + "5. volume": "1604358" + }, + "2022-08-25": { + "1. open": "364.1400", + "2. high": "377.3500", + "3. low": "362.7400", + "4. close": "376.7200", + "5. volume": "1285317" + }, + "2022-08-24": { + "1. open": "360.2600", + "2. high": "365.5700", + "3. low": "357.6800", + "4. close": "362.6700", + "5. volume": "938639" + }, + "2022-08-23": { + "1. open": "361.6900", + "2. high": "369.1900", + "3. low": "361.2700", + "4. close": "362.4500", + "5. volume": "860295" + }, + "2022-08-22": { + "1. open": "363.7000", + "2. high": "366.3700", + "3. low": "358.0700", + "4. close": "359.8000", + "5. volume": "1338906" + }, + "2022-08-19": { + "1. open": "376.4000", + "2. high": "378.8050", + "3. low": "369.2200", + "4. close": "371.8100", + "5. volume": "1257344" + }, + "2022-08-18": { + "1. open": "376.5000", + "2. high": "384.0450", + "3. low": "373.6400", + "4. close": "382.0200", + "5. volume": "1119324" + }, + "2022-08-17": { + "1. open": "376.8600", + "2. high": "379.1600", + "3. low": "369.1900", + "4. close": "375.0900", + "5. volume": "1198393" + }, + "2022-08-16": { + "1. open": "383.9500", + "2. high": "385.9850", + "3. low": "378.4000", + "4. close": "380.7300", + "5. volume": "872660" + }, + "2022-08-15": { + "1. open": "378.0000", + "2. high": "385.6500", + "3. low": "374.0901", + "4. close": "384.3200", + "5. volume": "1303574" + }, + "2022-08-12": { + "1. open": "374.3800", + "2. high": "383.7800", + "3. low": "372.4900", + "4. close": "381.2000", + "5. volume": "1137117" + }, + "2022-08-11": { + "1. open": "375.4800", + "2. high": "385.6180", + "3. low": "371.0850", + "4. close": "372.7500", + "5. volume": "1323832" + }, + "2022-08-10": { + "1. open": "368.0000", + "2. high": "375.5000", + "3. low": "363.6900", + "4. close": "374.5100", + "5. volume": "1755517" + }, + "2022-08-09": { + "1. open": "374.5300", + "2. high": "374.5600", + "3. low": "355.6800", + "4. close": "358.3200", + "5. volume": "3194605" + }, + "2022-08-08": { + "1. open": "390.8500", + "2. high": "396.6900", + "3. low": "381.4000", + "4. close": "387.6800", + "5. volume": "1600131" + }, + "2022-08-05": { + "1. open": "389.0900", + "2. high": "397.4700", + "3. low": "386.0000", + "4. close": "395.7400", + "5. volume": "1213816" + }, + "2022-08-04": { + "1. open": "398.0000", + "2. high": "398.9600", + "3. low": "393.5869", + "4. close": "397.4000", + "5. volume": "1156357" + }, + "2022-08-03": { + "1. open": "383.1100", + "2. high": "397.8000", + "3. low": "383.1100", + "4. close": "395.9300", + "5. volume": "1354641" + }, + "2022-08-02": { + "1. open": "383.7100", + "2. high": "390.0450", + "3. low": "379.3000", + "4. close": "382.6900", + "5. volume": "1205978" + }, + "2022-08-01": { + "1. open": "381.1900", + "2. high": "390.7000", + "3. low": "378.4700", + "4. close": "385.6400", + "5. volume": "1029384" + }, + "2022-07-29": { + "1. open": "362.0400", + "2. high": "388.2000", + "3. low": "360.1800", + "4. close": "383.5400", + "5. volume": "1826992" + }, + "2022-07-28": { + "1. open": "361.1400", + "2. high": "371.3200", + "3. low": "353.9800", + "4. close": "369.9800", + "5. volume": "1315202" + }, + "2022-07-27": { + "1. open": "350.2800", + "2. high": "364.5000", + "3. low": "349.9700", + "4. close": "361.1400", + "5. volume": "1318223" + }, + "2022-07-26": { + "1. open": "349.8600", + "2. high": "352.3750", + "3. low": "344.1700", + "4. close": "345.9100", + "5. volume": "835916" + }, + "2022-07-25": { + "1. open": "348.3400", + "2. high": "351.6100", + "3. low": "342.9900", + "4. close": "350.6000", + "5. volume": "986458" + }, + "2022-07-22": { + "1. open": "360.4700", + "2. high": "360.4700", + "3. low": "351.7700", + "4. close": "354.0200", + "5. volume": "1468326" + }, + "2022-07-21": { + "1. open": "358.1800", + "2. high": "361.3700", + "3. low": "352.5000", + "4. close": "360.5400", + "5. volume": "1243992" + }, + "2022-07-20": { + "1. open": "343.6600", + "2. high": "357.6000", + "3. low": "342.0700", + "4. close": "356.4500", + "5. volume": "1689224" + }, + "2022-07-19": { + "1. open": "334.1300", + "2. high": "346.1900", + "3. low": "333.3300", + "4. close": "345.5800", + "5. volume": "2044785" + }, + "2022-07-18": { + "1. open": "331.5000", + "2. high": "340.8500", + "3. low": "326.5100", + "4. close": "329.4900", + "5. volume": "1683142" + }, + "2022-07-15": { + "1. open": "322.2700", + "2. high": "326.2700", + "3. low": "316.6450", + "4. close": "326.2300", + "5. volume": "1238495" + }, + "2022-07-14": { + "1. open": "311.0400", + "2. high": "321.2800", + "3. low": "302.1100", + "4. close": "319.0900", + "5. volume": "1628896" + }, + "2022-07-13": { + "1. open": "307.6300", + "2. high": "316.5700", + "3. low": "306.4000", + "4. close": "313.1200", + "5. volume": "1055957" + }, + "2022-07-12": { + "1. open": "315.1500", + "2. high": "319.4999", + "3. low": "311.4900", + "4. close": "313.7800", + "5. volume": "1078425" + }, + "2022-07-11": { + "1. open": "312.9100", + "2. high": "316.5000", + "3. low": "308.0000", + "4. close": "313.1700", + "5. volume": "1384541" + }, + "2022-07-08": { + "1. open": "309.2800", + "2. high": "318.8200", + "3. low": "308.4400", + "4. close": "316.8400", + "5. volume": "1007002" + }, + "2022-07-07": { + "1. open": "301.3400", + "2. high": "315.6300", + "3. low": "299.2801", + "4. close": "314.1700", + "5. volume": "1887008" + }, + "2022-07-06": { + "1. open": "295.4000", + "2. high": "297.2600", + "3. low": "290.8240", + "4. close": "293.0000", + "5. volume": "2201210" + }, + "2022-07-05": { + "1. open": "286.2800", + "2. high": "295.7300", + "3. low": "282.8300", + "4. close": "295.5600", + "5. volume": "2222636" + }, + "2022-07-01": { + "1. open": "309.6400", + "2. high": "313.6900", + "3. low": "292.1201", + "4. close": "296.2600", + "5. volume": "2323600" + }, + "2022-06-30": { + "1. open": "315.7400", + "2. high": "325.6000", + "3. low": "313.1800", + "4. close": "319.0800", + "5. volume": "1302591" + }, + "2022-06-29": { + "1. open": "323.5800", + "2. high": "325.2000", + "3. low": "316.2100", + "4. close": "320.5700", + "5. volume": "1226112" + }, + "2022-06-28": { + "1. open": "341.4900", + "2. high": "345.2400", + "3. low": "328.4000", + "4. close": "330.0900", + "5. volume": "1283087" + }, + "2022-06-27": { + "1. open": "342.8200", + "2. high": "344.9366", + "3. low": "335.0200", + "4. close": "338.5900", + "5. volume": "1369936" + }, + "2022-06-24": { + "1. open": "327.9200", + "2. high": "339.5700", + "3. low": "324.3400", + "4. close": "339.5000", + "5. volume": "1924481" + }, + "2022-06-23": { + "1. open": "326.4200", + "2. high": "327.6000", + "3. low": "316.1700", + "4. close": "320.6600", + "5. volume": "1330261" + }, + "2022-06-22": { + "1. open": "317.9500", + "2. high": "329.3300", + "3. low": "316.1200", + "4. close": "324.4400", + "5. volume": "1077196" + }, + "2022-06-21": { + "1. open": "319.4900", + "2. high": "332.5900", + "3. low": "317.7300", + "4. close": "327.2200", + "5. volume": "1370343" + }, + "2022-06-17": { + "1. open": "311.2100", + "2. high": "316.4000", + "3. low": "304.9500", + "4. close": "311.9300", + "5. volume": "3072052" + }, + "2022-06-16": { + "1. open": "319.1000", + "2. high": "321.6100", + "3. low": "306.5300", + "4. close": "310.4000", + "5. volume": "2211580" + }, + "2022-06-15": { + "1. open": "322.3900", + "2. high": "329.4800", + "3. low": "316.2100", + "4. close": "323.7900", + "5. volume": "1214694" + }, + "2022-06-14": { + "1. open": "318.7500", + "2. high": "320.6300", + "3. low": "311.6400", + "4. close": "316.4700", + "5. volume": "1170299" + }, + "2022-06-13": { + "1. open": "322.3300", + "2. high": "325.2500", + "3. low": "312.6650", + "4. close": "313.8800", + "5. volume": "1904171" + }, + "2022-06-10": { + "1. open": "343.7100", + "2. high": "345.8100", + "3. low": "333.2900", + "4. close": "333.6600", + "5. volume": "1227342" + }, + "2022-06-09": { + "1. open": "357.2400", + "2. high": "363.8300", + "3. low": "349.5000", + "4. close": "349.5800", + "5. volume": "908842" + }, + "2022-06-08": { + "1. open": "366.1000", + "2. high": "367.1600", + "3. low": "357.2900", + "4. close": "361.4800", + "5. volume": "891876" + }, + "2022-06-07": { + "1. open": "358.5900", + "2. high": "368.7100", + "3. low": "355.3004", + "4. close": "367.2200", + "5. volume": "675946" + }, + "2022-06-06": { + "1. open": "370.1600", + "2. high": "371.5800", + "3. low": "360.0938", + "4. close": "362.4700", + "5. volume": "582306" + }, + "2022-06-03": { + "1. open": "362.9100", + "2. high": "366.3900", + "3. low": "359.3650", + "4. close": "362.4400", + "5. volume": "799931" + }, + "2022-06-02": { + "1. open": "355.9600", + "2. high": "371.9900", + "3. low": "354.1400", + "4. close": "371.7700", + "5. volume": "1161457" + }, + "2022-06-01": { + "1. open": "366.5300", + "2. high": "369.0400", + "3. low": "350.7800", + "4. close": "356.9900", + "5. volume": "1110093" + }, + "2022-05-31": { + "1. open": "366.3000", + "2. high": "367.6800", + "3. low": "357.7700", + "4. close": "364.8500", + "5. volume": "1592659" + }, + "2022-05-27": { + "1. open": "358.0400", + "2. high": "372.3400", + "3. low": "358.0400", + "4. close": "371.2700", + "5. volume": "1456200" + }, + "2022-05-26": { + "1. open": "333.2300", + "2. high": "354.5100", + "3. low": "333.1000", + "4. close": "353.2800", + "5. volume": "1435048" + }, + "2022-05-25": { + "1. open": "328.5800", + "2. high": "339.8600", + "3. low": "327.5550", + "4. close": "337.9800", + "5. volume": "1166479" + }, + "2022-05-24": { + "1. open": "337.0200", + "2. high": "338.9600", + "3. low": "326.5800", + "4. close": "330.0900", + "5. volume": "1308250" + }, + "2022-05-23": { + "1. open": "336.8000", + "2. high": "345.4700", + "3. low": "335.6900", + "4. close": "341.1800", + "5. volume": "1085900" + }, + "2022-05-20": { + "1. open": "342.6800", + "2. high": "346.7400", + "3. low": "318.0300", + "4. close": "335.4800", + "5. volume": "1996953" + }, + "2022-05-19": { + "1. open": "332.7400", + "2. high": "346.4300", + "3. low": "331.7750", + "4. close": "338.5200", + "5. volume": "1450789" + }, + "2022-05-18": { + "1. open": "345.0900", + "2. high": "350.9800", + "3. low": "331.4500", + "4. close": "333.8500", + "5. volume": "1668629" + }, + "2022-05-17": { + "1. open": "340.1500", + "2. high": "353.1300", + "3. low": "337.5500", + "4. close": "351.5100", + "5. volume": "1657405" + }, + "2022-05-16": { + "1. open": "331.9700", + "2. high": "337.7400", + "3. low": "328.9100", + "4. close": "330.5400", + "5. volume": "937178" + }, + "2022-05-13": { + "1. open": "320.3400", + "2. high": "337.7100", + "3. low": "318.0200", + "4. close": "336.4200", + "5. volume": "1982297" + }, + "2022-05-12": { + "1. open": "309.0000", + "2. high": "320.0000", + "3. low": "306.4300", + "4. close": "315.6000", + "5. volume": "1498163" + }, + "2022-05-11": { + "1. open": "318.2800", + "2. high": "326.7900", + "3. low": "311.0800", + "4. close": "311.6300", + "5. volume": "1320047" + }, + "2022-05-10": { + "1. open": "328.3100", + "2. high": "330.5800", + "3. low": "316.1900", + "4. close": "323.2200", + "5. volume": "1450936" + }, + "2022-05-09": { + "1. open": "322.3200", + "2. high": "329.5400", + "3. low": "316.3300", + "4. close": "318.8700", + "5. volume": "1822878" + }, + "2022-05-06": { + "1. open": "331.8000", + "2. high": "338.2699", + "3. low": "321.0000", + "4. close": "331.3500", + "5. volume": "967785" + }, + "2022-05-05": { + "1. open": "342.8800", + "2. high": "346.0000", + "3. low": "329.3150", + "4. close": "333.4000", + "5. volume": "1863124" + }, + "2022-05-04": { + "1. open": "334.7500", + "2. high": "350.4700", + "3. low": "326.4301", + "4. close": "349.3800", + "5. volume": "1452475" + }, + "2022-05-03": { + "1. open": "326.3300", + "2. high": "335.0400", + "3. low": "323.5100", + "4. close": "334.0000", + "5. volume": "1326107" + }, + "2022-05-02": { + "1. open": "321.6700", + "2. high": "327.4300", + "3. low": "312.1650", + "4. close": "326.6400", + "5. volume": "1564449" + }, + "2022-04-29": { + "1. open": "331.7300", + "2. high": "342.2650", + "3. low": "318.4200", + "4. close": "319.2600", + "5. volume": "2425012" + }, + "2022-04-28": { + "1. open": "319.3600", + "2. high": "337.1600", + "3. low": "316.7500", + "4. close": "332.7600", + "5. volume": "1833534" + }, + "2022-04-27": { + "1. open": "312.7000", + "2. high": "324.0000", + "3. low": "312.0100", + "4. close": "314.7800", + "5. volume": "1042577" + }, + "2022-04-26": { + "1. open": "325.3400", + "2. high": "326.4100", + "3. low": "314.4000", + "4. close": "314.7600", + "5. volume": "1279883" + }, + "2022-04-25": { + "1. open": "322.2300", + "2. high": "331.6800", + "3. low": "319.3600", + "4. close": "331.2100", + "5. volume": "1259930" + }, + "2022-04-22": { + "1. open": "334.6900", + "2. high": "336.5100", + "3. low": "323.5550", + "4. close": "324.2800", + "5. volume": "1420240" + }, + "2022-04-21": { + "1. open": "348.9000", + "2. high": "354.9700", + "3. low": "334.4400", + "4. close": "335.9900", + "5. volume": "1340625" + }, + "2022-04-20": { + "1. open": "345.0900", + "2. high": "351.8795", + "3. low": "345.0000", + "4. close": "345.5900", + "5. volume": "1290909" + }, + "2022-04-19": { + "1. open": "329.4500", + "2. high": "338.9500", + "3. low": "324.5600", + "4. close": "337.8200", + "5. volume": "1319700" + }, + "2022-04-18": { + "1. open": "320.0000", + "2. high": "330.0100", + "3. low": "319.4000", + "4. close": "327.8700", + "5. volume": "984571" + }, + "2022-04-14": { + "1. open": "336.0000", + "2. high": "337.3899", + "3. low": "320.9200", + "4. close": "321.4800", + "5. volume": "1486326" + }, + "2022-04-13": { + "1. open": "331.6000", + "2. high": "339.6400", + "3. low": "329.5550", + "4. close": "336.5200", + "5. volume": "1137760" + }, + "2022-04-12": { + "1. open": "340.0000", + "2. high": "345.1350", + "3. low": "328.2000", + "4. close": "330.2500", + "5. volume": "1164345" + }, + "2022-04-11": { + "1. open": "336.9100", + "2. high": "339.1700", + "3. low": "331.1900", + "4. close": "331.4700", + "5. volume": "1484048" + }, + "2022-04-08": { + "1. open": "349.5500", + "2. high": "350.1800", + "3. low": "340.6800", + "4. close": "341.2100", + "5. volume": "1550987" + }, + "2022-04-07": { + "1. open": "343.3300", + "2. high": "356.3850", + "3. low": "342.9500", + "4. close": "353.0800", + "5. volume": "1315133" + }, + "2022-04-06": { + "1. open": "338.9300", + "2. high": "349.4500", + "3. low": "333.4850", + "4. close": "344.2500", + "5. volume": "1780858" + }, + "2022-04-05": { + "1. open": "364.1900", + "2. high": "365.4750", + "3. low": "343.1900", + "4. close": "345.5200", + "5. volume": "1661877" + }, + "2022-04-04": { + "1. open": "361.7500", + "2. high": "368.3300", + "3. low": "360.4000", + "4. close": "367.0500", + "5. volume": "904212" + }, + "2022-04-01": { + "1. open": "369.2000", + "2. high": "370.0500", + "3. low": "354.7850", + "4. close": "360.2700", + "5. volume": "1183043" + }, + "2022-03-31": { + "1. open": "374.8500", + "2. high": "378.9500", + "3. low": "365.6000", + "4. close": "366.0600", + "5. volume": "1319885" + }, + "2022-03-30": { + "1. open": "383.4000", + "2. high": "383.4500", + "3. low": "371.5700", + "4. close": "373.8200", + "5. volume": "1122971" + }, + "2022-03-29": { + "1. open": "381.0500", + "2. high": "386.9300", + "3. low": "377.4485", + "4. close": "384.3300", + "5. volume": "1061982" + }, + "2022-03-28": { + "1. open": "369.1800", + "2. high": "375.6500", + "3. low": "363.1000", + "4. close": "375.3500", + "5. volume": "1088743" + }, + "2022-03-25": { + "1. open": "363.4000", + "2. high": "368.8800", + "3. low": "359.3700", + "4. close": "366.4400", + "5. volume": "938398" + }, + "2022-03-24": { + "1. open": "353.9900", + "2. high": "366.1100", + "3. low": "350.1600", + "4. close": "365.8900", + "5. volume": "1066890" + }, + "2022-03-23": { + "1. open": "360.2400", + "2. high": "360.2400", + "3. low": "348.2700", + "4. close": "348.7300", + "5. volume": "1163432" + }, + "2022-03-22": { + "1. open": "356.5900", + "2. high": "364.6500", + "3. low": "356.5900", + "4. close": "361.0300", + "5. volume": "841925" + }, + "2022-03-21": { + "1. open": "360.3500", + "2. high": "364.0700", + "3. low": "350.8100", + "4. close": "356.2800", + "5. volume": "1329189" + }, + "2022-03-18": { + "1. open": "350.5600", + "2. high": "366.4200", + "3. low": "346.8600", + "4. close": "365.0500", + "5. volume": "2969121" + }, + "2022-03-17": { + "1. open": "346.4300", + "2. high": "354.3900", + "3. low": "345.0200", + "4. close": "352.6100", + "5. volume": "1014451" + }, + "2022-03-16": { + "1. open": "337.0100", + "2. high": "351.3000", + "3. low": "333.2550", + "4. close": "350.9200", + "5. volume": "1549505" + }, + "2022-03-15": { + "1. open": "323.6800", + "2. high": "334.1300", + "3. low": "323.3801", + "4. close": "333.2200", + "5. volume": "1333487" + }, + "2022-03-14": { + "1. open": "324.2300", + "2. high": "331.1400", + "3. low": "318.0100", + "4. close": "320.0000", + "5. volume": "1558723" + }, + "2022-03-11": { + "1. open": "336.1000", + "2. high": "338.0244", + "3. low": "322.7800", + "4. close": "323.2700", + "5. volume": "958881" + }, + "2022-03-10": { + "1. open": "330.7400", + "2. high": "334.4200", + "3. low": "322.7300", + "4. close": "328.7900", + "5. volume": "1555920" + }, + "2022-03-09": { + "1. open": "331.1100", + "2. high": "341.9900", + "3. low": "330.9700", + "4. close": "339.5600", + "5. volume": "1521253" + }, + "2022-03-08": { + "1. open": "316.2500", + "2. high": "332.8600", + "3. low": "310.5500", + "4. close": "321.8200", + "5. volume": "1805182" + }, + "2022-03-07": { + "1. open": "334.5100", + "2. high": "337.4900", + "3. low": "313.9000", + "4. close": "314.1400", + "5. volume": "1641104" + }, + "2022-03-04": { + "1. open": "338.7400", + "2. high": "341.0000", + "3. low": "326.9500", + "4. close": "332.1000", + "5. volume": "1566567" + }, + "2022-03-03": { + "1. open": "349.0300", + "2. high": "349.5800", + "3. low": "338.3200", + "4. close": "342.5300", + "5. volume": "1028596" + }, + "2022-03-02": { + "1. open": "342.3100", + "2. high": "348.0000", + "3. low": "337.2700", + "4. close": "346.0700", + "5. volume": "1289520" + }, + "2022-03-01": { + "1. open": "346.5800", + "2. high": "349.3500", + "3. low": "333.1500", + "4. close": "336.7900", + "5. volume": "1427546" + }, + "2022-02-28": { + "1. open": "353.4200", + "2. high": "356.4700", + "3. low": "341.1300", + "4. close": "348.5000", + "5. volume": "1883013" + }, + "2022-02-25": { + "1. open": "356.7000", + "2. high": "359.8700", + "3. low": "350.8500", + "4. close": "357.6500", + "5. volume": "1578349" + }, + "2022-02-24": { + "1. open": "331.7000", + "2. high": "358.2800", + "3. low": "329.2600", + "4. close": "357.8900", + "5. volume": "1676361" + }, + "2022-02-23": { + "1. open": "359.3300", + "2. high": "364.2300", + "3. low": "342.2000", + "4. close": "343.7800", + "5. volume": "1636805" + }, + "2022-02-22": { + "1. open": "355.0600", + "2. high": "365.3200", + "3. low": "348.6150", + "4. close": "355.7400", + "5. volume": "1657099" + }, + "2022-02-18": { + "1. open": "370.0000", + "2. high": "370.0000", + "3. low": "353.2500", + "4. close": "358.3000", + "5. volume": "1368928" + }, + "2022-02-17": { + "1. open": "379.2900", + "2. high": "381.3300", + "3. low": "365.0600", + "4. close": "366.0500", + "5. volume": "1821818" + }, + "2022-02-16": { + "1. open": "381.9500", + "2. high": "387.5200", + "3. low": "377.5000", + "4. close": "385.6500", + "5. volume": "1600180" + }, + "2022-02-15": { + "1. open": "373.4800", + "2. high": "389.3100", + "3. low": "372.6100", + "4. close": "387.5000", + "5. volume": "1565262" + }, + "2022-02-14": { + "1. open": "370.1700", + "2. high": "377.9400", + "3. low": "359.3200", + "4. close": "365.1600", + "5. volume": "1264196" + }, + "2022-02-11": { + "1. open": "391.1400", + "2. high": "393.9000", + "3. low": "365.0800", + "4. close": "369.2300", + "5. volume": "1657808" + }, + "2022-02-10": { + "1. open": "390.4500", + "2. high": "405.7800", + "3. low": "387.3000", + "4. close": "389.7100", + "5. volume": "1326485" + }, + "2022-02-09": { + "1. open": "393.5300", + "2. high": "401.2200", + "3. low": "390.0000", + "4. close": "400.1300", + "5. volume": "1460882" + }, + "2022-02-08": { + "1. open": "375.1700", + "2. high": "386.3400", + "3. low": "372.9200", + "4. close": "385.2200", + "5. volume": "1975224" + }, + "2022-02-07": { + "1. open": "378.4900", + "2. high": "381.5650", + "3. low": "374.1100", + "4. close": "375.6000", + "5. volume": "1084108" + }, + "2022-02-04": { + "1. open": "373.0900", + "2. high": "380.6100", + "3. low": "368.1100", + "4. close": "377.3800", + "5. volume": "1129212" + }, + "2022-02-03": { + "1. open": "385.5800", + "2. high": "389.2350", + "3. low": "372.4600", + "4. close": "373.6800", + "5. volume": "1868420" + }, + "2022-02-02": { + "1. open": "391.2100", + "2. high": "396.7500", + "3. low": "385.2700", + "4. close": "395.4600", + "5. volume": "1322253" + }, + "2022-02-01": { + "1. open": "389.8200", + "2. high": "391.5000", + "3. low": "375.2600", + "4. close": "388.0300", + "5. volume": "1357698" + }, + "2022-01-31": { + "1. open": "366.3200", + "2. high": "389.7300", + "3. low": "366.1550", + "4. close": "389.2700", + "5. volume": "2216504" + }, + "2022-01-28": { + "1. open": "352.5500", + "2. high": "366.9370", + "3. low": "344.0300", + "4. close": "366.6500", + "5. volume": "2111651" + }, + "2022-01-27": { + "1. open": "375.7966", + "2. high": "378.8400", + "3. low": "358.9550", + "4. close": "361.8000", + "5. volume": "3078105" + }, + "2022-01-26": { + "1. open": "383.7800", + "2. high": "398.0400", + "3. low": "374.1800", + "4. close": "380.6000", + "5. volume": "2381823" + }, + "2022-01-25": { + "1. open": "378.0100", + "2. high": "382.0000", + "3. low": "369.6500", + "4. close": "370.1100", + "5. volume": "1782846" + }, + "2022-01-24": { + "1. open": "367.6900", + "2. high": "393.5700", + "3. low": "362.9000", + "4. close": "391.1000", + "5. volume": "3310968" + }, + "2022-01-21": { + "1. open": "379.0200", + "2. high": "388.5000", + "3. low": "370.6400", + "4. close": "373.0300", + "5. volume": "1934860" + }, + "2022-01-20": { + "1. open": "400.0000", + "2. high": "407.6200", + "3. low": "382.3200", + "4. close": "383.2800", + "5. volume": "1578604" + }, + "2022-01-19": { + "1. open": "417.7700", + "2. high": "421.8600", + "3. low": "392.8400", + "4. close": "393.1900", + "5. volume": "1501803" + }, + "2022-01-18": { + "1. open": "437.1490", + "2. high": "438.2700", + "3. low": "412.0050", + "4. close": "412.9800", + "5. volume": "1701088" + }, + "2022-01-14": { + "1. open": "419.1700", + "2. high": "445.5200", + "3. low": "418.7900", + "4. close": "445.0000", + "5. volume": "1421994" + }, + "2022-01-13": { + "1. open": "446.2500", + "2. high": "457.1200", + "3. low": "420.4100", + "4. close": "421.4800", + "5. volume": "2290414" + }, + "2022-01-12": { + "1. open": "429.6200", + "2. high": "436.9900", + "3. low": "429.6200", + "4. close": "433.8600", + "5. volume": "1213062" + }, + "2022-01-11": { + "1. open": "414.8600", + "2. high": "425.8700", + "3. low": "410.5000", + "4. close": "425.6100", + "5. volume": "1017024" + }, + "2022-01-10": { + "1. open": "410.2100", + "2. high": "419.5200", + "3. low": "404.7000", + "4. close": "418.7300", + "5. volume": "1341141" + }, + "2022-01-07": { + "1. open": "429.8100", + "2. high": "435.5300", + "3. low": "416.1900", + "4. close": "416.9100", + "5. volume": "1155021" + }, + "2022-01-06": { + "1. open": "420.6300", + "2. high": "435.0500", + "3. low": "417.7700", + "4. close": "432.2200", + "5. volume": "1268696" + }, + "2022-01-05": { + "1. open": "432.1600", + "2. high": "435.0900", + "3. low": "419.6800", + "4. close": "420.7400", + "5. volume": "1174041" + }, + "2022-01-04": { + "1. open": "434.3800", + "2. high": "436.8400", + "3. low": "417.6000", + "4. close": "431.2400", + "5. volume": "964994" + }, + "2022-01-03": { + "1. open": "431.1400", + "2. high": "435.6400", + "3. low": "425.6100", + "4. close": "435.0900", + "5. volume": "1044338" + }, + "2021-12-31": { + "1. open": "427.9000", + "2. high": "431.9300", + "3. low": "427.2600", + "4. close": "430.1100", + "5. volume": "520040" + }, + "2021-12-30": { + "1. open": "435.4500", + "2. high": "436.0000", + "3. low": "426.2900", + "4. close": "427.0800", + "5. volume": "614993" + }, + "2021-12-29": { + "1. open": "432.7800", + "2. high": "438.9100", + "3. low": "431.5300", + "4. close": "435.0800", + "5. volume": "613933" + }, + "2021-12-28": { + "1. open": "441.5400", + "2. high": "442.4350", + "3. low": "430.3200", + "4. close": "432.1500", + "5. volume": "751943" + }, + "2021-12-27": { + "1. open": "422.2300", + "2. high": "441.5500", + "3. low": "422.0100", + "4. close": "440.1700", + "5. volume": "1302969" + }, + "2021-12-23": { + "1. open": "415.2300", + "2. high": "424.4900", + "3. low": "415.0310", + "4. close": "420.7600", + "5. volume": "877966" + }, + "2021-12-22": { + "1. open": "406.2800", + "2. high": "413.3800", + "3. low": "403.5466", + "4. close": "413.2100", + "5. volume": "719616" + }, + "2021-12-21": { + "1. open": "403.1500", + "2. high": "412.2000", + "3. low": "401.0600", + "4. close": "409.4000", + "5. volume": "2267046" + }, + "2021-12-20": { + "1. open": "385.8800", + "2. high": "393.1300", + "3. low": "381.6300", + "4. close": "385.5000", + "5. volume": "1850203" + }, + "2021-12-17": { + "1. open": "396.3400", + "2. high": "397.4800", + "3. low": "387.0000", + "4. close": "391.5500", + "5. volume": "3229103" + }, + "2021-12-16": { + "1. open": "414.0000", + "2. high": "414.9900", + "3. low": "395.0900", + "4. close": "397.3100", + "5. volume": "2306701" + }, + "2021-12-15": { + "1. open": "400.4400", + "2. high": "411.5400", + "3. low": "392.7700", + "4. close": "409.9100", + "5. volume": "2186854" + }, + "2021-12-14": { + "1. open": "395.7900", + "2. high": "402.3000", + "3. low": "394.1800", + "4. close": "399.4600", + "5. volume": "993385" + }, + "2021-12-13": { + "1. open": "410.6900", + "2. high": "410.7700", + "3. low": "396.8300", + "4. close": "399.7500", + "5. volume": "1189395" + }, + "2021-12-10": { + "1. open": "415.1700", + "2. high": "417.5500", + "3. low": "404.0900", + "4. close": "410.6900", + "5. volume": "833788" + }, + "2021-12-09": { + "1. open": "418.2500", + "2. high": "420.1200", + "3. low": "408.8200", + "4. close": "409.3700", + "5. volume": "1091617" + }, + "2021-12-08": { + "1. open": "418.5750", + "2. high": "422.3100", + "3. low": "413.2950", + "4. close": "421.2800", + "5. volume": "952206" + }, + "2021-12-07": { + "1. open": "406.5600", + "2. high": "420.4800", + "3. low": "405.7650", + "4. close": "419.1500", + "5. volume": "1348130" + }, + "2021-12-06": { + "1. open": "402.9200", + "2. high": "403.4200", + "3. low": "390.1700", + "4. close": "399.5300", + "5. volume": "1284391" + }, + "2021-12-03": { + "1. open": "407.6200", + "2. high": "410.9100", + "3. low": "394.6100", + "4. close": "400.6800", + "5. volume": "1313073" + }, + "2021-12-02": { + "1. open": "408.7200", + "2. high": "415.8700", + "3. low": "401.2100", + "4. close": "402.5300", + "5. volume": "1610003" + }, + "2021-12-01": { + "1. open": "415.2500", + "2. high": "428.2200", + "3. low": "408.1800", + "4. close": "412.1800", + "5. volume": "1637284" + }, + "2021-11-30": { + "1. open": "412.6600", + "2. high": "418.4300", + "3. low": "405.8200", + "4. close": "408.1300", + "5. volume": "1548653" + }, + "2021-11-29": { + "1. open": "402.8100", + "2. high": "414.6100", + "3. low": "402.8100", + "4. close": "413.8400", + "5. volume": "1084488" + }, + "2021-11-26": { + "1. open": "406.7100", + "2. high": "410.1000", + "3. low": "397.0400", + "4. close": "398.9600", + "5. volume": "756305" + }, + "2021-11-24": { + "1. open": "410.3900", + "2. high": "413.3500", + "3. low": "401.1200", + "4. close": "413.3000", + "5. volume": "730530" + }, + "2021-11-23": { + "1. open": "407.1400", + "2. high": "412.3600", + "3. low": "400.7972", + "4. close": "411.9800", + "5. volume": "1161599" + }, + "2021-11-22": { + "1. open": "423.9100", + "2. high": "427.2350", + "3. low": "407.3900", + "4. close": "407.9000", + "5. volume": "1604742" + }, + "2021-11-19": { + "1. open": "422.0300", + "2. high": "426.8400", + "3. low": "420.8700", + "4. close": "422.3800", + "5. volume": "746344" + }, + "2021-11-18": { + "1. open": "422.8300", + "2. high": "424.8400", + "3. low": "417.3600", + "4. close": "423.2400", + "5. volume": "887720" + }, + "2021-11-17": { + "1. open": "421.7700", + "2. high": "424.0450", + "3. low": "417.5900", + "4. close": "419.8400", + "5. volume": "1476601" + }, + "2021-11-16": { + "1. open": "413.0100", + "2. high": "424.0200", + "3. low": "411.1700", + "4. close": "423.2000", + "5. volume": "1150998" + }, + "2021-11-15": { + "1. open": "418.0000", + "2. high": "418.8500", + "3. low": "410.5300", + "4. close": "413.0600", + "5. volume": "654176" + }, + "2021-11-12": { + "1. open": "412.4700", + "2. high": "417.3400", + "3. low": "409.7950", + "4. close": "413.2800", + "5. volume": "626366" + }, + "2021-11-11": { + "1. open": "410.2100", + "2. high": "414.2193", + "3. low": "408.0006", + "4. close": "412.7900", + "5. volume": "620204" + }, + "2021-11-10": { + "1. open": "410.0400", + "2. high": "418.0000", + "3. low": "403.3400", + "4. close": "404.3500", + "5. volume": "1169784" + }, + "2021-11-09": { + "1. open": "412.9300", + "2. high": "417.6000", + "3. low": "410.4210", + "4. close": "417.1100", + "5. volume": "836860" + }, + "2021-11-08": { + "1. open": "416.7500", + "2. high": "419.3300", + "3. low": "410.5900", + "4. close": "412.8400", + "5. volume": "1247784" + }, + "2021-11-05": { + "1. open": "410.3200", + "2. high": "418.4000", + "3. low": "405.6300", + "4. close": "416.7300", + "5. volume": "1655537" + }, + "2021-11-04": { + "1. open": "394.0800", + "2. high": "409.6500", + "3. low": "393.6700", + "4. close": "409.0800", + "5. volume": "1703794" + }, + "2021-11-03": { + "1. open": "390.0000", + "2. high": "393.8700", + "3. low": "383.0600", + "4. close": "393.6700", + "5. volume": "1237327" + }, + "2021-11-02": { + "1. open": "381.0400", + "2. high": "388.8200", + "3. low": "381.0100", + "4. close": "388.7500", + "5. volume": "1178850" + }, + "2021-11-01": { + "1. open": "373.0000", + "2. high": "380.4900", + "3. low": "369.1600", + "4. close": "380.2600", + "5. volume": "1965954" + }, + "2021-10-29": { + "1. open": "352.2300", + "2. high": "374.1100", + "3. low": "351.9750", + "4. close": "372.7600", + "5. volume": "1604216" + }, + "2021-10-28": { + "1. open": "366.4350", + "2. high": "388.9900", + "3. low": "352.5000", + "4. close": "355.3400", + "5. volume": "2350805" + }, + "2021-10-27": { + "1. open": "340.9600", + "2. high": "345.4300", + "3. low": "336.2800", + "4. close": "340.5700", + "5. volume": "1196157" + }, + "2021-10-26": { + "1. open": "349.1200", + "2. high": "349.1200", + "3. low": "337.4800", + "4. close": "341.9700", + "5. volume": "868038" + }, + "2021-10-25": { + "1. open": "347.7100", + "2. high": "347.7100", + "3. low": "341.6800", + "4. close": "343.2300", + "5. volume": "1057465" + }, + "2021-10-22": { + "1. open": "342.1200", + "2. high": "357.9200", + "3. low": "340.5350", + "4. close": "343.0300", + "5. volume": "1856445" + }, + "2021-10-21": { + "1. open": "326.8800", + "2. high": "336.1300", + "3. low": "323.3900", + "4. close": "335.5100", + "5. volume": "870642" + }, + "2021-10-20": { + "1. open": "331.7100", + "2. high": "333.9456", + "3. low": "328.2200", + "4. close": "331.0300", + "5. volume": "702020" + }, + "2021-10-19": { + "1. open": "325.7000", + "2. high": "332.7150", + "3. low": "325.5600", + "4. close": "332.1400", + "5. volume": "820594" + }, + "2021-10-18": { + "1. open": "326.6800", + "2. high": "328.2300", + "3. low": "322.3300", + "4. close": "326.7700", + "5. volume": "1377830" + }, + "2021-10-15": { + "1. open": "330.1700", + "2. high": "332.3900", + "3. low": "327.8900", + "4. close": "329.1000", + "5. volume": "772540" + }, + "2021-10-14": { + "1. open": "331.3100", + "2. high": "331.3100", + "3. low": "326.6100", + "4. close": "329.7800", + "5. volume": "959105" + }, + "2021-10-13": { + "1. open": "323.8600", + "2. high": "326.0000", + "3. low": "319.0900", + "4. close": "320.4100", + "5. volume": "690566" + }, + "2021-10-12": { + "1. open": "327.5100", + "2. high": "328.2900", + "3. low": "317.9900", + "4. close": "319.5500", + "5. volume": "855557" + }, + "2021-10-11": { + "1. open": "324.5700", + "2. high": "331.2100", + "3. low": "324.5350", + "4. close": "325.2000", + "5. volume": "528777" + }, + "2021-10-08": { + "1. open": "332.2900", + "2. high": "332.3700", + "3. low": "324.8200", + "4. close": "326.0500", + "5. volume": "643140" + }, + "2021-10-07": { + "1. open": "333.4900", + "2. high": "336.1700", + "3. low": "329.3200", + "4. close": "330.1000", + "5. volume": "811890" + }, + "2021-10-06": { + "1. open": "326.7900", + "2. high": "330.2200", + "3. low": "324.3600", + "4. close": "329.1000", + "5. volume": "821069" + }, + "2021-10-05": { + "1. open": "332.9600", + "2. high": "334.4400", + "3. low": "328.2400", + "4. close": "331.2300", + "5. volume": "774291" + }, + "2021-10-04": { + "1. open": "332.1200", + "2. high": "332.6200", + "3. low": "325.5900", + "4. close": "329.0700", + "5. volume": "1147634" + }, + "2021-10-01": { + "1. open": "336.7150", + "2. high": "338.4500", + "3. low": "328.7800", + "4. close": "335.0200", + "5. volume": "904673" + }, + "2021-09-30": { + "1. open": "338.2800", + "2. high": "342.2300", + "3. low": "333.9000", + "4. close": "334.5100", + "5. volume": "963224" + }, + "2021-09-29": { + "1. open": "348.6800", + "2. high": "349.7400", + "3. low": "334.8100", + "4. close": "335.3000", + "5. volume": "1202286" + }, + "2021-09-28": { + "1. open": "352.3400", + "2. high": "356.9400", + "3. low": "346.3300", + "4. close": "347.0300", + "5. volume": "1620612" + }, + "2021-09-27": { + "1. open": "364.5100", + "2. high": "369.4125", + "3. low": "362.8000", + "4. close": "365.7800", + "5. volume": "843971" + }, + "2021-09-24": { + "1. open": "367.6700", + "2. high": "370.6500", + "3. low": "366.7900", + "4. close": "369.5300", + "5. volume": "433879" + }, + "2021-09-23": { + "1. open": "366.6600", + "2. high": "372.4060", + "3. low": "365.7700", + "4. close": "370.9800", + "5. volume": "948283" + }, + "2021-09-22": { + "1. open": "359.1300", + "2. high": "366.3100", + "3. low": "356.0000", + "4. close": "365.5100", + "5. volume": "762376" + }, + "2021-09-21": { + "1. open": "358.9500", + "2. high": "359.4400", + "3. low": "349.6400", + "4. close": "356.5800", + "5. volume": "1160397" + }, + "2021-09-20": { + "1. open": "360.4000", + "2. high": "361.5600", + "3. low": "349.7700", + "4. close": "355.1800", + "5. volume": "1312342" + }, + "2021-09-17": { + "1. open": "374.4000", + "2. high": "374.6000", + "3. low": "366.6100", + "4. close": "369.8100", + "5. volume": "2162812" + }, + "2021-09-16": { + "1. open": "365.0000", + "2. high": "373.7300", + "3. low": "363.2000", + "4. close": "372.0200", + "5. volume": "1970672" + }, + "2021-09-15": { + "1. open": "357.3500", + "2. high": "367.5400", + "3. low": "354.0500", + "4. close": "367.3400", + "5. volume": "1566262" + }, + "2021-09-14": { + "1. open": "360.5200", + "2. high": "364.7900", + "3. low": "353.5100", + "4. close": "356.3900", + "5. volume": "1349443" + }, + "2021-09-13": { + "1. open": "354.6100", + "2. high": "358.3200", + "3. low": "349.3000", + "4. close": "355.6000", + "5. volume": "974258" + }, + "2021-09-10": { + "1. open": "351.0000", + "2. high": "359.0950", + "3. low": "350.3100", + "4. close": "350.5700", + "5. volume": "1241366" + }, + "2021-09-09": { + "1. open": "335.9200", + "2. high": "348.8900", + "3. low": "335.5700", + "4. close": "347.8300", + "5. volume": "1200102" + }, + "2021-09-08": { + "1. open": "341.1600", + "2. high": "341.1600", + "3. low": "334.5600", + "4. close": "336.7500", + "5. volume": "774816" + }, + "2021-09-07": { + "1. open": "342.6300", + "2. high": "343.0790", + "3. low": "337.9100", + "4. close": "341.8100", + "5. volume": "570254" + }, + "2021-09-03": { + "1. open": "336.1100", + "2. high": "342.5102", + "3. low": "336.1100", + "4. close": "341.7500", + "5. volume": "481880" + }, + "2021-09-02": { + "1. open": "337.8900", + "2. high": "339.6600", + "3. low": "335.3600", + "4. close": "337.7100", + "5. volume": "470595" + }, + "2021-09-01": { + "1. open": "340.9500", + "2. high": "341.5901", + "3. low": "335.1400", + "4. close": "335.4500", + "5. volume": "668129" + }, + "2021-08-31": { + "1. open": "343.6700", + "2. high": "343.6700", + "3. low": "333.7250", + "4. close": "339.9600", + "5. volume": "1003168" + }, + "2021-08-30": { + "1. open": "345.3400", + "2. high": "346.9000", + "3. low": "338.8276", + "4. close": "342.1100", + "5. volume": "516073" + }, + "2021-08-27": { + "1. open": "335.6300", + "2. high": "343.5300", + "3. low": "334.8600", + "4. close": "342.9300", + "5. volume": "692604" + }, + "2021-08-26": { + "1. open": "334.5900", + "2. high": "336.7300", + "3. low": "332.0900", + "4. close": "333.7500", + "5. volume": "495478" + }, + "2021-08-25": { + "1. open": "325.7000", + "2. high": "335.5400", + "3. low": "325.7000", + "4. close": "334.0200", + "5. volume": "839362" + }, + "2021-08-24": { + "1. open": "329.6800", + "2. high": "334.3000", + "3. low": "326.3700", + "4. close": "328.0000", + "5. volume": "621457" + }, + "2021-08-23": { + "1. open": "323.9600", + "2. high": "329.6100", + "3. low": "323.3800", + "4. close": "328.5400", + "5. volume": "1274908" + }, + "2021-08-20": { + "1. open": "324.7300", + "2. high": "327.4400", + "3. low": "315.4600", + "4. close": "319.9700", + "5. volume": "794282" + }, + "2021-08-19": { + "1. open": "314.7900", + "2. high": "323.6000", + "3. low": "313.5000", + "4. close": "322.3500", + "5. volume": "729934" + }, + "2021-08-18": { + "1. open": "320.5150", + "2. high": "326.4800", + "3. low": "317.1650", + "4. close": "317.5500", + "5. volume": "1117992" + }, + "2021-08-17": { + "1. open": "325.8600", + "2. high": "327.0200", + "3. low": "316.8600", + "4. close": "322.4500", + "5. volume": "1255600" + }, + "2021-08-16": { + "1. open": "327.0300", + "2. high": "331.5400", + "3. low": "325.8301", + "4. close": "329.1900", + "5. volume": "1073578" + }, + "2021-08-13": { + "1. open": "327.1400", + "2. high": "329.1300", + "3. low": "325.8000", + "4. close": "327.8800", + "5. volume": "596450" + }, + "2021-08-12": { + "1. open": "337.5000", + "2. high": "339.8500", + "3. low": "328.1800", + "4. close": "328.5100", + "5. volume": "1356735" + }, + "2021-08-11": { + "1. open": "343.8500", + "2. high": "345.0300", + "3. low": "336.2900", + "4. close": "342.6600", + "5. volume": "832303" + }, + "2021-08-10": { + "1. open": "351.2400", + "2. high": "352.0400", + "3. low": "340.6000", + "4. close": "342.0000", + "5. volume": "1476887" + }, + "2021-08-09": { + "1. open": "353.5200", + "2. high": "356.0700", + "3. low": "351.3000", + "4. close": "351.5200", + "5. volume": "748685" + }, + "2021-08-06": { + "1. open": "351.5400", + "2. high": "354.8000", + "3. low": "351.1400", + "4. close": "353.3500", + "5. volume": "908367" + }, + "2021-08-05": { + "1. open": "355.5400", + "2. high": "356.6300", + "3. low": "349.5050", + "4. close": "353.7100", + "5. volume": "730384" + }, + "2021-08-04": { + "1. open": "346.8900", + "2. high": "356.0000", + "3. low": "346.8900", + "4. close": "353.8000", + "5. volume": "1161855" + }, + "2021-08-03": { + "1. open": "347.2300", + "2. high": "349.5200", + "3. low": "343.0000", + "4. close": "346.8900", + "5. volume": "925388" + }, + "2021-08-02": { + "1. open": "348.1600", + "2. high": "356.7000", + "3. low": "344.7900", + "4. close": "345.9100", + "5. volume": "1128233" + }, + "2021-07-30": { + "1. open": "339.4900", + "2. high": "356.7100", + "3. low": "335.5600", + "4. close": "348.1600", + "5. volume": "2656975" + }, + "2021-07-29": { + "1. open": "313.4500", + "2. high": "320.1500", + "3. low": "310.3700", + "4. close": "319.4300", + "5. volume": "1089405" + }, + "2021-07-28": { + "1. open": "311.0000", + "2. high": "316.9100", + "3. low": "309.4700", + "4. close": "315.5700", + "5. volume": "646809" + }, + "2021-07-27": { + "1. open": "315.3000", + "2. high": "315.3000", + "3. low": "302.5300", + "4. close": "309.0000", + "5. volume": "1081363" + }, + "2021-07-26": { + "1. open": "320.1700", + "2. high": "322.3300", + "3. low": "315.6100", + "4. close": "318.6300", + "5. volume": "655103" + }, + "2021-07-23": { + "1. open": "316.9300", + "2. high": "322.0000", + "3. low": "315.4500", + "4. close": "320.7600", + "5. volume": "705156" + }, + "2021-07-22": { + "1. open": "315.0000", + "2. high": "318.1400", + "3. low": "311.9900", + "4. close": "314.3600", + "5. volume": "790177" + }, + "2021-07-21": { + "1. open": "304.3400", + "2. high": "318.3000", + "3. low": "303.8600", + "4. close": "316.8800", + "5. volume": "1607701" + }, + "2021-07-20": { + "1. open": "295.3000", + "2. high": "304.8300", + "3. low": "292.6800", + "4. close": "302.7700", + "5. volume": "1202664" + }, + "2021-07-19": { + "1. open": "289.9300", + "2. high": "294.3600", + "3. low": "287.4400", + "4. close": "294.3300", + "5. volume": "1332234" + }, + "2021-07-16": { + "1. open": "305.2800", + "2. high": "307.8850", + "3. low": "292.3000", + "4. close": "293.2200", + "5. volume": "1794463" + }, + "2021-07-15": { + "1. open": "308.2100", + "2. high": "310.0000", + "3. low": "301.7200", + "4. close": "303.7500", + "5. volume": "910334" + }, + "2021-07-14": { + "1. open": "313.7500", + "2. high": "318.3000", + "3. low": "308.4600", + "4. close": "309.1200", + "5. volume": "763067" + }, + "2021-07-13": { + "1. open": "312.1200", + "2. high": "315.0000", + "3. low": "310.0000", + "4. close": "311.6100", + "5. volume": "568363" + }, + "2021-07-12": { + "1. open": "310.0200", + "2. high": "314.2900", + "3. low": "308.9000", + "4. close": "314.0200", + "5. volume": "883288" + }, + "2021-07-09": { + "1. open": "303.7100", + "2. high": "309.5800", + "3. low": "301.6000", + "4. close": "308.7600", + "5. volume": "726712" + }, + "2021-07-08": { + "1. open": "301.0300", + "2. high": "305.1300", + "3. low": "298.7300", + "4. close": "303.0900", + "5. volume": "896055" + }, + "2021-07-07": { + "1. open": "314.1200", + "2. high": "314.9400", + "3. low": "305.8800", + "4. close": "307.0600", + "5. volume": "988925" + }, + "2021-07-06": { + "1. open": "312.7100", + "2. high": "316.2833", + "3. low": "305.2600", + "4. close": "311.2500", + "5. volume": "1071379" + }, + "2021-07-02": { + "1. open": "313.7300", + "2. high": "314.0000", + "3. low": "308.0100", + "4. close": "311.8200", + "5. volume": "1053159" + }, + "2021-07-01": { + "1. open": "324.1500", + "2. high": "324.3000", + "3. low": "311.5300", + "4. close": "311.7400", + "5. volume": "1417132" + }, + "2021-06-30": { + "1. open": "325.0000", + "2. high": "325.0100", + "3. low": "320.8700", + "4. close": "324.2100", + "5. volume": "697625" + }, + "2021-06-29": { + "1. open": "322.0000", + "2. high": "326.0300", + "3. low": "321.5350", + "4. close": "325.2000", + "5. volume": "544802" + }, + "2021-06-28": { + "1. open": "319.2500", + "2. high": "325.4900", + "3. low": "318.4000", + "4. close": "322.2600", + "5. volume": "861794" + }, + "2021-06-25": { + "1. open": "315.6200", + "2. high": "318.3300", + "3. low": "313.9600", + "4. close": "316.2600", + "5. volume": "3921198" + }, + "2021-06-24": { + "1. open": "313.4900", + "2. high": "316.1500", + "3. low": "312.2800", + "4. close": "315.8900", + "5. volume": "730805" + }, + "2021-06-23": { + "1. open": "308.8600", + "2. high": "312.9500", + "3. low": "308.6200", + "4. close": "310.8600", + "5. volume": "656663" + }, + "2021-06-22": { + "1. open": "307.6400", + "2. high": "309.5800", + "3. low": "304.2100", + "4. close": "308.6200", + "5. volume": "672251" + }, + "2021-06-21": { + "1. open": "306.0200", + "2. high": "309.6100", + "3. low": "302.4800", + "4. close": "308.8100", + "5. volume": "882360" + }, + "2021-06-18": { + "1. open": "313.8800", + "2. high": "314.7200", + "3. low": "303.1600", + "4. close": "304.4800", + "5. volume": "1925879" + }, + "2021-06-17": { + "1. open": "315.0700", + "2. high": "321.3303", + "3. low": "313.1400", + "4. close": "318.4200", + "5. volume": "919826" + }, + "2021-06-16": { + "1. open": "322.8700", + "2. high": "323.2900", + "3. low": "313.2300", + "4. close": "315.9000", + "5. volume": "855138" + }, + "2021-06-15": { + "1. open": "324.4500", + "2. high": "326.5899", + "3. low": "319.2871", + "4. close": "320.5900", + "5. volume": "718447" + }, + "2021-06-14": { + "1. open": "320.9300", + "2. high": "325.9100", + "3. low": "318.9300", + "4. close": "325.2100", + "5. volume": "634349" + }, + "2021-06-11": { + "1. open": "320.6500", + "2. high": "321.3499", + "3. low": "317.4000", + "4. close": "320.1100", + "5. volume": "770324" + }, + "2021-06-10": { + "1. open": "316.1200", + "2. high": "320.6000", + "3. low": "314.5300", + "4. close": "319.3100", + "5. volume": "690882" + }, + "2021-06-09": { + "1. open": "321.1300", + "2. high": "322.8200", + "3. low": "313.8600", + "4. close": "314.1600", + "5. volume": "747975" + }, + "2021-06-08": { + "1. open": "322.6000", + "2. high": "323.6453", + "3. low": "311.8500", + "4. close": "313.8000", + "5. volume": "615034" + }, + "2021-06-07": { + "1. open": "315.3800", + "2. high": "319.3300", + "3. low": "312.6300", + "4. close": "318.5500", + "5. volume": "1098487" + }, + "2021-06-04": { + "1. open": "311.3800", + "2. high": "318.0700", + "3. low": "311.1550", + "4. close": "316.9900", + "5. volume": "898366" + }, + "2021-06-03": { + "1. open": "311.7800", + "2. high": "312.4600", + "3. low": "307.3300", + "4. close": "308.7800", + "5. volume": "1243019" + }, + "2021-06-02": { + "1. open": "316.1000", + "2. high": "318.4780", + "3. low": "312.8000", + "4. close": "315.5900", + "5. volume": "881726" + }, + "2021-06-01": { + "1. open": "319.8900", + "2. high": "324.7500", + "3. low": "314.3900", + "4. close": "315.7300", + "5. volume": "1024747" + }, + "2021-05-28": { + "1. open": "318.1900", + "2. high": "320.3100", + "3. low": "316.4600", + "4. close": "316.8900", + "5. volume": "885477" + }, + "2021-05-27": { + "1. open": "316.8500", + "2. high": "321.5800", + "3. low": "315.9000", + "4. close": "316.5400", + "5. volume": "1195136" + }, + "2021-05-26": { + "1. open": "319.2000", + "2. high": "322.0000", + "3. low": "315.7100", + "4. close": "317.3900", + "5. volume": "1078116" + }, + "2021-05-25": { + "1. open": "320.1300", + "2. high": "323.9100", + "3. low": "316.5400", + "4. close": "317.9200", + "5. volume": "1258312" + }, + "2021-05-24": { + "1. open": "314.3400", + "2. high": "320.1200", + "3. low": "313.8100", + "4. close": "317.5500", + "5. volume": "1209209" + }, + "2021-05-21": { + "1. open": "314.9700", + "2. high": "314.9700", + "3. low": "308.7100", + "4. close": "310.1400", + "5. volume": "1049653" + }, + "2021-05-20": { + "1. open": "305.4300", + "2. high": "315.0000", + "3. low": "305.4300", + "4. close": "313.3600", + "5. volume": "1449887" + }, + "2021-05-19": { + "1. open": "288.0500", + "2. high": "304.2400", + "3. low": "286.5800", + "4. close": "303.9400", + "5. volume": "1300971" + }, + "2021-05-18": { + "1. open": "302.3700", + "2. high": "302.9900", + "3. low": "293.4800", + "4. close": "293.9200", + "5. volume": "1087664" + }, + "2021-05-17": { + "1. open": "298.4500", + "2. high": "300.8500", + "3. low": "292.1750", + "4. close": "297.7200", + "5. volume": "1352800" + }, + "2021-05-14": { + "1. open": "298.4800", + "2. high": "309.0900", + "3. low": "296.0200", + "4. close": "305.7500", + "5. volume": "1508053" + }, + "2021-05-13": { + "1. open": "294.5400", + "2. high": "300.6700", + "3. low": "293.7300", + "4. close": "296.7600", + "5. volume": "1533683" + }, + "2021-05-12": { + "1. open": "292.5400", + "2. high": "295.7600", + "3. low": "285.8900", + "4. close": "286.7400", + "5. volume": "1400375" + }, + "2021-05-11": { + "1. open": "291.0100", + "2. high": "301.5600", + "3. low": "289.7201", + "4. close": "300.2800", + "5. volume": "987731" + }, + "2021-05-10": { + "1. open": "309.9500", + "2. high": "313.8800", + "3. low": "299.4600", + "4. close": "299.9000", + "5. volume": "1576939" + }, + "2021-05-07": { + "1. open": "319.9900", + "2. high": "323.0000", + "3. low": "316.6600", + "4. close": "319.7000", + "5. volume": "848306" + }, + "2021-05-06": { + "1. open": "309.5100", + "2. high": "316.2800", + "3. low": "307.6900", + "4. close": "315.8900", + "5. volume": "935229" + }, + "2021-05-05": { + "1. open": "313.1700", + "2. high": "316.7400", + "3. low": "306.3950", + "4. close": "311.9200", + "5. volume": "1157328" + }, + "2021-05-04": { + "1. open": "305.8242", + "2. high": "308.0900", + "3. low": "299.4200", + "4. close": "307.9400", + "5. volume": "1592347" + }, + "2021-05-03": { + "1. open": "317.6200", + "2. high": "318.8000", + "3. low": "308.4900", + "4. close": "311.2300", + "5. volume": "1412222" + }, + "2021-04-30": { + "1. open": "315.0300", + "2. high": "321.6550", + "3. low": "312.9200", + "4. close": "315.3500", + "5. volume": "1434141" + }, + "2021-04-29": { + "1. open": "325.9200", + "2. high": "328.7281", + "3. low": "318.6601", + "4. close": "326.3600", + "5. volume": "1295145" + }, + "2021-04-28": { + "1. open": "329.5000", + "2. high": "330.7400", + "3. low": "324.2300", + "4. close": "324.8400", + "5. volume": "983162" + }, + "2021-04-27": { + "1. open": "340.0000", + "2. high": "340.0000", + "3. low": "329.2600", + "4. close": "330.4900", + "5. volume": "939916" + }, + "2021-04-26": { + "1. open": "334.0100", + "2. high": "337.5700", + "3. low": "330.9925", + "4. close": "335.8100", + "5. volume": "1039447" + }, + "2021-04-23": { + "1. open": "327.9900", + "2. high": "334.1000", + "3. low": "326.6900", + "4. close": "332.0700", + "5. volume": "1182069" + }, + "2021-04-22": { + "1. open": "329.4500", + "2. high": "331.8700", + "3. low": "322.7600", + "4. close": "325.0800", + "5. volume": "1045460" + }, + "2021-04-21": { + "1. open": "322.4500", + "2. high": "332.2200", + "3. low": "319.5700", + "4. close": "331.7900", + "5. volume": "1697765" + }, + "2021-04-20": { + "1. open": "323.1100", + "2. high": "325.8400", + "3. low": "317.7800", + "4. close": "318.9200", + "5. volume": "1477155" + }, + "2021-04-19": { + "1. open": "330.9600", + "2. high": "333.6200", + "3. low": "318.2800", + "4. close": "324.3900", + "5. volume": "1551747" + }, + "2021-04-16": { + "1. open": "339.0700", + "2. high": "339.8600", + "3. low": "332.9800", + "4. close": "333.0000", + "5. volume": "958199" + }, + "2021-04-15": { + "1. open": "341.7900", + "2. high": "342.1600", + "3. low": "335.7100", + "4. close": "338.5400", + "5. volume": "1198129" + }, + "2021-04-14": { + "1. open": "340.0000", + "2. high": "346.6700", + "3. low": "335.1800", + "4. close": "336.5000", + "5. volume": "1186228" + }, + "2021-04-13": { + "1. open": "349.5200", + "2. high": "349.5200", + "3. low": "339.1200", + "4. close": "344.1300", + "5. volume": "1226421" + }, + "2021-04-12": { + "1. open": "349.5700", + "2. high": "350.7000", + "3. low": "343.3250", + "4. close": "345.1000", + "5. volume": "1376308" + }, + "2021-04-09": { + "1. open": "351.9200", + "2. high": "355.0800", + "3. low": "348.2300", + "4. close": "352.8500", + "5. volume": "913937" + }, + "2021-04-08": { + "1. open": "354.0000", + "2. high": "354.2700", + "3. low": "348.4200", + "4. close": "354.0400", + "5. volume": "1124972" + }, + "2021-04-07": { + "1. open": "347.7100", + "2. high": "352.7000", + "3. low": "343.6800", + "4. close": "348.0400", + "5. volume": "985534" + }, + "2021-04-06": { + "1. open": "353.1200", + "2. high": "353.8000", + "3. low": "340.5600", + "4. close": "346.6000", + "5. volume": "1690443" + }, + "2021-04-05": { + "1. open": "349.0500", + "2. high": "359.6900", + "3. low": "346.0700", + "4. close": "355.0800", + "5. volume": "1496133" + }, + "2021-04-01": { + "1. open": "337.0000", + "2. high": "347.7900", + "3. low": "337.0000", + "4. close": "347.2900", + "5. volume": "1885789" + }, + "2021-03-31": { + "1. open": "321.7500", + "2. high": "333.3000", + "3. low": "321.1700", + "4. close": "330.4000", + "5. volume": "1811848" + }, + "2021-03-30": { + "1. open": "312.8100", + "2. high": "318.5100", + "3. low": "311.6900", + "4. close": "317.0700", + "5. volume": "924068" + }, + "2021-03-29": { + "1. open": "317.7300", + "2. high": "317.8500", + "3. low": "306.8800", + "4. close": "314.3100", + "5. volume": "1428493" + }, + "2021-03-26": { + "1. open": "298.7100", + "2. high": "320.2500", + "3. low": "298.7100", + "4. close": "319.9400", + "5. volume": "1650773" + }, + "2021-03-25": { + "1. open": "293.0300", + "2. high": "301.0000", + "3. low": "286.9400", + "4. close": "299.4100", + "5. volume": "1187968" + }, + "2021-03-24": { + "1. open": "310.4991", + "2. high": "317.0000", + "3. low": "297.5500", + "4. close": "297.8900", + "5. volume": "1669223" + }, + "2021-03-23": { + "1. open": "306.5100", + "2. high": "307.4800", + "3. low": "296.1100", + "4. close": "297.0600", + "5. volume": "1766327" + }, + "2021-03-22": { + "1. open": "300.0000", + "2. high": "308.1300", + "3. low": "298.3060", + "4. close": "305.3600", + "5. volume": "1819962" + }, + "2021-03-19": { + "1. open": "287.9700", + "2. high": "297.2400", + "3. low": "284.4900", + "4. close": "292.8800", + "5. volume": "3220744" + }, + "2021-03-18": { + "1. open": "298.3000", + "2. high": "299.7500", + "3. low": "287.7800", + "4. close": "288.7400", + "5. volume": "2041192" + }, + "2021-03-17": { + "1. open": "296.1800", + "2. high": "309.9100", + "3. low": "291.1200", + "4. close": "305.3900", + "5. volume": "1906301" + }, + "2021-03-16": { + "1. open": "299.7200", + "2. high": "305.9605", + "3. low": "298.8800", + "4. close": "301.9500", + "5. volume": "1544177" + }, + "2021-03-15": { + "1. open": "293.4700", + "2. high": "299.3200", + "3. low": "291.4200", + "4. close": "298.9600", + "5. volume": "1321958" + }, + "2021-03-12": { + "1. open": "288.8700", + "2. high": "294.7800", + "3. low": "285.9700", + "4. close": "294.2700", + "5. volume": "1298410" + }, + "2021-03-11": { + "1. open": "294.0522", + "2. high": "301.9691", + "3. low": "290.0000", + "4. close": "296.3600", + "5. volume": "1709699" + }, + "2021-03-10": { + "1. open": "299.7600", + "2. high": "300.3750", + "3. low": "282.7300", + "4. close": "283.4500", + "5. volume": "1688239" + }, + "2021-03-09": { + "1. open": "283.6300", + "2. high": "296.2900", + "3. low": "282.2900", + "4. close": "294.1000", + "5. volume": "1944176" + }, + "2021-03-08": { + "1. open": "291.0100", + "2. high": "293.8300", + "3. low": "273.2400", + "4. close": "274.0400", + "5. volume": "2182464" + }, + "2021-03-05": { + "1. open": "292.6900", + "2. high": "297.2500", + "3. low": "278.1800", + "4. close": "295.8700", + "5. volume": "1631399" + }, + "2021-03-04": { + "1. open": "302.1800", + "2. high": "306.2600", + "3. low": "282.3300", + "4. close": "287.6200", + "5. volume": "1655325" + }, + "2021-03-03": { + "1. open": "310.4900", + "2. high": "315.0600", + "3. low": "303.5300", + "4. close": "303.8100", + "5. volume": "1155398" + }, + "2021-03-02": { + "1. open": "325.8800", + "2. high": "326.6800", + "3. low": "309.6500", + "4. close": "309.8200", + "5. volume": "1176122" + }, + "2021-03-01": { + "1. open": "316.0155", + "2. high": "326.4000", + "3. low": "315.0100", + "4. close": "325.9900", + "5. volume": "1293996" + }, + "2021-02-26": { + "1. open": "311.3200", + "2. high": "314.7331", + "3. low": "303.1700", + "4. close": "311.2300", + "5. volume": "1308405" + }, + "2021-02-25": { + "1. open": "322.6900", + "2. high": "326.3500", + "3. low": "302.4800", + "4. close": "304.7900", + "5. volume": "1524859" + }, + "2021-02-24": { + "1. open": "313.8400", + "2. high": "328.7300", + "3. low": "310.0800", + "4. close": "328.4300", + "5. volume": "1170304" + }, + "2021-02-23": { + "1. open": "307.7400", + "2. high": "321.4700", + "3. low": "303.6700", + "4. close": "318.7800", + "5. volume": "1745850" + }, + "2021-02-22": { + "1. open": "325.0000", + "2. high": "326.9800", + "3. low": "313.8500", + "4. close": "316.1600", + "5. volume": "1119484" + }, + "2021-02-19": { + "1. open": "330.6200", + "2. high": "338.0000", + "3. low": "327.9900", + "4. close": "330.6700", + "5. volume": "1512402" + }, + "2021-02-18": { + "1. open": "326.1000", + "2. high": "328.0000", + "3. low": "321.1350", + "4. close": "325.1600", + "5. volume": "1005813" + }, + "2021-02-17": { + "1. open": "333.2600", + "2. high": "334.7000", + "3. low": "323.3700", + "4. close": "330.3000", + "5. volume": "1061490" + }, + "2021-02-16": { + "1. open": "332.5000", + "2. high": "342.2100", + "3. low": "332.5000", + "4. close": "337.1800", + "5. volume": "1395924" + }, + "2021-02-12": { + "1. open": "321.5300", + "2. high": "334.7650", + "3. low": "318.9200", + "4. close": "331.8100", + "5. volume": "1503138" + }, + "2021-02-11": { + "1. open": "299.4100", + "2. high": "326.4900", + "3. low": "299.4100", + "4. close": "324.4800", + "5. volume": "2285695" + }, + "2021-02-10": { + "1. open": "302.1300", + "2. high": "304.1400", + "3. low": "296.0000", + "4. close": "297.6100", + "5. volume": "541916" + }, + "2021-02-09": { + "1. open": "300.2900", + "2. high": "305.4500", + "3. low": "296.5200", + "4. close": "298.3100", + "5. volume": "734819" + }, + "2021-02-08": { + "1. open": "289.9400", + "2. high": "302.5900", + "3. low": "288.6600", + "4. close": "302.2600", + "5. volume": "1018152" + }, + "2021-02-05": { + "1. open": "296.0300", + "2. high": "298.1450", + "3. low": "286.5900", + "4. close": "288.0300", + "5. volume": "890442" + }, + "2021-02-04": { + "1. open": "288.4431", + "2. high": "298.1800", + "3. low": "286.3200", + "4. close": "294.2300", + "5. volume": "1401821" + }, + "2021-02-03": { + "1. open": "301.6000", + "2. high": "301.6000", + "3. low": "285.5400", + "4. close": "286.3000", + "5. volume": "1279883" + }, + "2021-02-02": { + "1. open": "296.0000", + "2. high": "299.6200", + "3. low": "293.6184", + "4. close": "298.7800", + "5. volume": "1105278" + }, + "2021-02-01": { + "1. open": "286.0200", + "2. high": "294.0200", + "3. low": "282.4900", + "4. close": "292.6200", + "5. volume": "1052592" + }, + "2021-01-29": { + "1. open": "287.0600", + "2. high": "289.2000", + "3. low": "279.7200", + "4. close": "280.0700", + "5. volume": "1163789" + }, + "2021-01-28": { + "1. open": "290.7300", + "2. high": "296.7400", + "3. low": "288.4450", + "4. close": "291.1000", + "5. volume": "1021246" + }, + "2021-01-27": { + "1. open": "297.3000", + "2. high": "298.8100", + "3. low": "283.0528", + "4. close": "284.4400", + "5. volume": "1658044" + }, + "2021-01-26": { + "1. open": "310.0000", + "2. high": "310.7400", + "3. low": "302.8200", + "4. close": "303.5500", + "5. volume": "832412" + }, + "2021-01-25": { + "1. open": "309.4000", + "2. high": "312.3300", + "3. low": "303.3000", + "4. close": "308.9000", + "5. volume": "955821" + }, + "2021-01-22": { + "1. open": "305.3000", + "2. high": "309.3550", + "3. low": "304.4700", + "4. close": "305.0100", + "5. volume": "725154" + }, + "2021-01-21": { + "1. open": "307.9600", + "2. high": "308.9000", + "3. low": "300.4300", + "4. close": "305.2000", + "5. volume": "1063124" + }, + "2021-01-20": { + "1. open": "316.9213", + "2. high": "317.6000", + "3. low": "302.2500", + "4. close": "304.3300", + "5. volume": "1019699" + }, + "2021-01-19": { + "1. open": "307.8400", + "2. high": "316.8000", + "3. low": "307.8400", + "4. close": "314.0800", + "5. volume": "1274958" + }, + "2021-01-15": { + "1. open": "303.4900", + "2. high": "304.8100", + "3. low": "296.0000", + "4. close": "304.1300", + "5. volume": "1606579" + }, + "2021-01-14": { + "1. open": "302.8200", + "2. high": "315.8700", + "3. low": "301.9100", + "4. close": "303.8800", + "5. volume": "2431231" + }, + "2021-01-13": { + "1. open": "288.7500", + "2. high": "293.5200", + "3. low": "285.1600", + "4. close": "290.1000", + "5. volume": "1154581" + }, + "2021-01-12": { + "1. open": "289.0000", + "2. high": "296.3000", + "3. low": "287.0000", + "4. close": "290.9900", + "5. volume": "1313471" + }, + "2021-01-11": { + "1. open": "281.3500", + "2. high": "290.8500", + "3. low": "278.0100", + "4. close": "289.1100", + "5. volume": "1203959" + }, + "2021-01-08": { + "1. open": "282.2200", + "2. high": "287.3400", + "3. low": "279.5600", + "4. close": "283.1800", + "5. volume": "1051805" + }, + "2021-01-07": { + "1. open": "268.6899", + "2. high": "279.3500", + "3. low": "268.3550", + "4. close": "278.1900", + "5. volume": "1011896" + }, + "2021-01-06": { + "1. open": "262.4500", + "2. high": "270.9400", + "3. low": "261.8100", + "4. close": "265.2100", + "5. volume": "850554" + }, + "2021-01-05": { + "1. open": "260.1900", + "2. high": "266.3199", + "3. low": "258.9600", + "4. close": "265.7900", + "5. volume": "1074856" + }, + "2021-01-04": { + "1. open": "262.0600", + "2. high": "270.2800", + "3. low": "257.7000", + "4. close": "260.3300", + "5. volume": "1252064" + }, + "2020-12-31": { + "1. open": "258.0700", + "2. high": "259.9900", + "3. low": "255.5550", + "4. close": "258.9100", + "5. volume": "728028" + }, + "2020-12-30": { + "1. open": "256.6400", + "2. high": "262.3700", + "3. low": "255.2063", + "4. close": "260.1500", + "5. volume": "641508" + }, + "2020-12-29": { + "1. open": "258.0400", + "2. high": "258.7600", + "3. low": "252.0200", + "4. close": "254.3600", + "5. volume": "579207" + }, + "2020-12-28": { + "1. open": "260.7900", + "2. high": "261.5000", + "3. low": "257.2100", + "4. close": "257.5800", + "5. volume": "494567" + }, + "2020-12-24": { + "1. open": "254.8600", + "2. high": "259.0800", + "3. low": "253.9700", + "4. close": "259.0800", + "5. volume": "367241" + }, + "2020-12-23": { + "1. open": "258.4500", + "2. high": "258.5700", + "3. low": "252.5200", + "4. close": "252.7900", + "5. volume": "676409" + }, + "2020-12-22": { + "1. open": "259.9400", + "2. high": "261.0000", + "3. low": "256.2600", + "4. close": "257.5900", + "5. volume": "753371" + }, + "2020-12-21": { + "1. open": "258.7200", + "2. high": "262.0500", + "3. low": "258.0000", + "4. close": "260.7700", + "5. volume": "1023195" + }, + "2020-12-18": { + "1. open": "258.7500", + "2. high": "262.8800", + "3. low": "257.2800", + "4. close": "262.1500", + "5. volume": "2220195" + }, + "2020-12-17": { + "1. open": "262.8800", + "2. high": "263.3500", + "3. low": "257.7100", + "4. close": "259.6800", + "5. volume": "1355109" + }, + "2020-12-16": { + "1. open": "261.3700", + "2. high": "261.5100", + "3. low": "257.7553", + "4. close": "260.5500", + "5. volume": "699125" + }, + "2020-12-15": { + "1. open": "263.9900", + "2. high": "264.7900", + "3. low": "259.5900", + "4. close": "261.0100", + "5. volume": "774086" + }, + "2020-12-14": { + "1. open": "257.4700", + "2. high": "263.8700", + "3. low": "257.4700", + "4. close": "260.1300", + "5. volume": "1039532" + }, + "2020-12-11": { + "1. open": "253.6000", + "2. high": "257.8800", + "3. low": "252.2600", + "4. close": "257.6300", + "5. volume": "1122835" + }, + "2020-12-10": { + "1. open": "255.1500", + "2. high": "259.1200", + "3. low": "253.5930", + "4. close": "255.9800", + "5. volume": "1009689" + }, + "2020-12-09": { + "1. open": "266.6100", + "2. high": "268.8900", + "3. low": "253.8400", + "4. close": "256.4900", + "5. volume": "1197161" + }, + "2020-12-08": { + "1. open": "267.0800", + "2. high": "268.7400", + "3. low": "264.6900", + "4. close": "266.9400", + "5. volume": "712722" + }, + "2020-12-07": { + "1. open": "265.2300", + "2. high": "267.9300", + "3. low": "262.8000", + "4. close": "266.7000", + "5. volume": "693721" + }, + "2020-12-04": { + "1. open": "258.1500", + "2. high": "264.1700", + "3. low": "258.0850", + "4. close": "263.7000", + "5. volume": "748968" + }, + "2020-12-03": { + "1. open": "258.6500", + "2. high": "261.8500", + "3. low": "257.0450", + "4. close": "257.3900", + "5. volume": "518592" + }, + "2020-12-02": { + "1. open": "254.7800", + "2. high": "258.5200", + "3. low": "254.2700", + "4. close": "256.3200", + "5. volume": "849071" + }, + "2020-12-01": { + "1. open": "254.4600", + "2. high": "258.7200", + "3. low": "252.5900", + "4. close": "256.6600", + "5. volume": "903058" + }, + "2020-11-30": { + "1. open": "256.9900", + "2. high": "256.9900", + "3. low": "248.4150", + "4. close": "251.9700", + "5. volume": "1017718" + }, + "2020-11-27": { + "1. open": "251.1100", + "2. high": "256.2200", + "3. low": "251.1100", + "4. close": "254.1300", + "5. volume": "335501" + }, + "2020-11-25": { + "1. open": "250.0000", + "2. high": "251.1023", + "3. low": "247.1200", + "4. close": "248.9500", + "5. volume": "547223" + }, + "2020-11-24": { + "1. open": "250.7500", + "2. high": "251.7000", + "3. low": "247.8001", + "4. close": "250.1700", + "5. volume": "715125" + }, + "2020-11-23": { + "1. open": "243.2800", + "2. high": "250.4400", + "3. low": "242.6600", + "4. close": "250.2400", + "5. volume": "720431" + }, + "2020-11-20": { + "1. open": "244.3100", + "2. high": "247.3900", + "3. low": "242.4800", + "4. close": "242.5700", + "5. volume": "583089" + }, + "2020-11-19": { + "1. open": "236.1200", + "2. high": "244.3650", + "3. low": "236.0100", + "4. close": "243.7500", + "5. volume": "716422" + }, + "2020-11-18": { + "1. open": "243.6100", + "2. high": "244.7400", + "3. low": "239.9500", + "4. close": "240.3400", + "5. volume": "832311" + }, + "2020-11-17": { + "1. open": "242.4500", + "2. high": "243.8200", + "3. low": "239.7000", + "4. close": "241.8400", + "5. volume": "1401204" + }, + "2020-11-16": { + "1. open": "237.6400", + "2. high": "242.5700", + "3. low": "236.3700", + "4. close": "241.7800", + "5. volume": "882846" + }, + "2020-11-13": { + "1. open": "237.1500", + "2. high": "240.9200", + "3. low": "235.5100", + "4. close": "236.1000", + "5. volume": "892703" + }, + "2020-11-12": { + "1. open": "235.1300", + "2. high": "236.1250", + "3. low": "231.3100", + "4. close": "233.2600", + "5. volume": "895330" + }, + "2020-11-11": { + "1. open": "227.2100", + "2. high": "234.1300", + "3. low": "225.7000", + "4. close": "233.5100", + "5. volume": "994842" + }, + "2020-11-10": { + "1. open": "230.0000", + "2. high": "232.2700", + "3. low": "223.1300", + "4. close": "223.7300", + "5. volume": "1071620" + }, + "2020-11-09": { + "1. open": "237.7100", + "2. high": "242.6026", + "3. low": "231.9300", + "4. close": "232.3200", + "5. volume": "1135000" + }, + "2020-11-06": { + "1. open": "228.8800", + "2. high": "233.2800", + "3. low": "225.7200", + "4. close": "231.6800", + "5. volume": "695959" + }, + "2020-11-05": { + "1. open": "222.8600", + "2. high": "228.9300", + "3. low": "222.8600", + "4. close": "228.1000", + "5. volume": "1276481" + }, + "2020-11-04": { + "1. open": "214.3100", + "2. high": "221.7800", + "3. low": "210.5850", + "4. close": "220.5300", + "5. volume": "1356776" + }, + "2020-11-03": { + "1. open": "205.0600", + "2. high": "212.4000", + "3. low": "204.5100", + "4. close": "210.8800", + "5. volume": "1188206" + }, + "2020-11-02": { + "1. open": "199.8000", + "2. high": "203.2200", + "3. low": "198.8205", + "4. close": "202.2300", + "5. volume": "817887" + }, + "2020-10-30": { + "1. open": "198.5000", + "2. high": "201.0000", + "3. low": "195.3400", + "4. close": "197.1800", + "5. volume": "1047289" + }, + "2020-10-29": { + "1. open": "190.4000", + "2. high": "204.0800", + "3. low": "190.2050", + "4. close": "201.9500", + "5. volume": "1351524" + }, + "2020-10-28": { + "1. open": "194.5200", + "2. high": "196.2400", + "3. low": "190.4800", + "4. close": "190.5500", + "5. volume": "1554791" + }, + "2020-10-27": { + "1. open": "200.0100", + "2. high": "200.4900", + "3. low": "197.1300", + "4. close": "198.5900", + "5. volume": "739178" + }, + "2020-10-26": { + "1. open": "200.6500", + "2. high": "202.4200", + "3. low": "197.0400", + "4. close": "198.9400", + "5. volume": "942634" + }, + "2020-10-23": { + "1. open": "205.1500", + "2. high": "206.4900", + "3. low": "202.1950", + "4. close": "203.1700", + "5. volume": "842874" + }, + "2020-10-22": { + "1. open": "205.3000", + "2. high": "205.9500", + "3. low": "201.5200", + "4. close": "203.3100", + "5. volume": "884854" + }, + "2020-10-21": { + "1. open": "205.7600", + "2. high": "208.8600", + "3. low": "205.6300", + "4. close": "206.3000", + "5. volume": "607025" + }, + "2020-10-20": { + "1. open": "208.8400", + "2. high": "209.3000", + "3. low": "205.0600", + "4. close": "205.7200", + "5. volume": "607240" + }, + "2020-10-19": { + "1. open": "212.3400", + "2. high": "212.3400", + "3. low": "206.0000", + "4. close": "206.8100", + "5. volume": "994563" + }, + "2020-10-16": { + "1. open": "214.4300", + "2. high": "214.8400", + "3. low": "207.6000", + "4. close": "208.4000", + "5. volume": "1225955" + }, + "2020-10-15": { + "1. open": "209.3900", + "2. high": "213.8600", + "3. low": "208.1110", + "4. close": "213.0900", + "5. volume": "1168527" + }, + "2020-10-14": { + "1. open": "220.0900", + "2. high": "223.5400", + "3. low": "215.1100", + "4. close": "216.0000", + "5. volume": "1399005" + }, + "2020-10-13": { + "1. open": "215.9000", + "2. high": "221.6600", + "3. low": "214.0900", + "4. close": "219.9400", + "5. volume": "944261" + }, + "2020-10-12": { + "1. open": "213.9600", + "2. high": "215.9000", + "3. low": "212.6000", + "4. close": "214.5500", + "5. volume": "1288985" + }, + "2020-10-09": { + "1. open": "209.9800", + "2. high": "212.1100", + "3. low": "208.7900", + "4. close": "211.0400", + "5. volume": "1200145" + }, + "2020-10-08": { + "1. open": "205.4900", + "2. high": "206.9500", + "3. low": "204.4700", + "4. close": "206.6900", + "5. volume": "686008" + }, + "2020-10-07": { + "1. open": "203.0000", + "2. high": "205.6900", + "3. low": "201.1100", + "4. close": "202.9000", + "5. volume": "1164895" + }, + "2020-10-06": { + "1. open": "199.8900", + "2. high": "205.8400", + "3. low": "198.6800", + "4. close": "199.8300", + "5. volume": "1278751" + }, + "2020-10-05": { + "1. open": "193.2800", + "2. high": "200.0000", + "3. low": "192.7200", + "4. close": "199.9500", + "5. volume": "1242321" + }, + "2020-10-02": { + "1. open": "192.0900", + "2. high": "196.3200", + "3. low": "190.8000", + "4. close": "191.9600", + "5. volume": "1092077" + }, + "2020-10-01": { + "1. open": "197.6200", + "2. high": "200.2100", + "3. low": "195.6600", + "4. close": "198.9800", + "5. volume": "915251" + }, + "2020-09-30": { + "1. open": "192.6700", + "2. high": "196.4600", + "3. low": "191.0500", + "4. close": "193.7400", + "5. volume": "1019255" + }, + "2020-09-29": { + "1. open": "194.8600", + "2. high": "195.8100", + "3. low": "192.6000", + "4. close": "193.3300", + "5. volume": "766737" + }, + "2020-09-28": { + "1. open": "188.1400", + "2. high": "193.6800", + "3. low": "186.8000", + "4. close": "193.2500", + "5. volume": "1348816" + }, + "2020-09-25": { + "1. open": "183.7100", + "2. high": "188.6200", + "3. low": "181.5800", + "4. close": "187.9100", + "5. volume": "906859" + }, + "2020-09-24": { + "1. open": "178.0800", + "2. high": "187.5600", + "3. low": "178.0800", + "4. close": "184.5400", + "5. volume": "1134149" + }, + "2020-09-23": { + "1. open": "184.3800", + "2. high": "186.3300", + "3. low": "179.9600", + "4. close": "180.7900", + "5. volume": "1136501" + }, + "2020-09-22": { + "1. open": "182.8100", + "2. high": "183.6225", + "3. low": "177.5400", + "4. close": "183.3000", + "5. volume": "837722" + }, + "2020-09-21": { + "1. open": "178.3600", + "2. high": "181.2200", + "3. low": "175.6120", + "4. close": "181.1000", + "5. volume": "1099329" + }, + "2020-09-18": { + "1. open": "181.2300", + "2. high": "184.5500", + "3. low": "176.6400", + "4. close": "178.9600", + "5. volume": "1792847" + }, + "2020-09-17": { + "1. open": "175.3700", + "2. high": "180.7200", + "3. low": "174.7000", + "4. close": "180.4900", + "5. volume": "1090140" + }, + "2020-09-16": { + "1. open": "182.4000", + "2. high": "185.1900", + "3. low": "180.6100", + "4. close": "180.8100", + "5. volume": "1624484" + }, + "2020-09-15": { + "1. open": "179.9800", + "2. high": "180.9400", + "3. low": "177.3300", + "4. close": "180.7600", + "5. volume": "1441443" + }, + "2020-09-14": { + "1. open": "176.5600", + "2. high": "178.5100", + "3. low": "174.9900", + "4. close": "178.0800", + "5. volume": "1254365" + }, + "2020-09-11": { + "1. open": "174.8700", + "2. high": "176.5200", + "3. low": "171.3100", + "4. close": "171.9400", + "5. volume": "1318835" + }, + "2020-09-10": { + "1. open": "176.0300", + "2. high": "177.3500", + "3. low": "172.6200", + "4. close": "173.1300", + "5. volume": "2413087" + }, + "2020-09-09": { + "1. open": "178.9163", + "2. high": "179.9400", + "3. low": "172.8501", + "4. close": "174.4600", + "5. volume": "2314517" + }, + "2020-09-08": { + "1. open": "181.1900", + "2. high": "182.6700", + "3. low": "173.8250", + "4. close": "174.4700", + "5. volume": "2919401" + }, + "2020-09-04": { + "1. open": "199.8400", + "2. high": "200.4300", + "3. low": "186.7800", + "4. close": "193.3700", + "5. volume": "2380604" + }, + "2020-09-03": { + "1. open": "213.6100", + "2. high": "214.0400", + "3. low": "200.2500", + "4. close": "201.4100", + "5. volume": "1807358" + }, + "2020-09-02": { + "1. open": "210.6800", + "2. high": "216.1700", + "3. low": "209.0000", + "4. close": "215.5400", + "5. volume": "1171850" + }, + "2020-09-01": { + "1. open": "205.8900", + "2. high": "208.4850", + "3. low": "204.5100", + "4. close": "207.9500", + "5. volume": "738071" + }, + "2020-08-31": { + "1. open": "207.7800", + "2. high": "208.1100", + "3. low": "203.9800", + "4. close": "205.1400", + "5. volume": "930130" + }, + "2020-08-28": { + "1. open": "204.7900", + "2. high": "208.9200", + "3. low": "203.9500", + "4. close": "208.6100", + "5. volume": "828891" + }, + "2020-08-27": { + "1. open": "213.7800", + "2. high": "214.1400", + "3. low": "203.5000", + "4. close": "204.4500", + "5. volume": "1158966" + }, + "2020-08-26": { + "1. open": "209.7700", + "2. high": "212.6600", + "3. low": "209.5950", + "4. close": "212.2300", + "5. volume": "615178" + }, + "2020-08-25": { + "1. open": "208.0300", + "2. high": "211.1800", + "3. low": "207.1900", + "4. close": "210.2800", + "5. volume": "869698" + }, + "2020-08-24": { + "1. open": "207.5000", + "2. high": "208.6700", + "3. low": "205.3000", + "4. close": "208.3600", + "5. volume": "922389" + }, + "2020-08-21": { + "1. open": "206.7500", + "2. high": "206.8700", + "3. low": "202.1132", + "4. close": "203.9700", + "5. volume": "1425883" + }, + "2020-08-20": { + "1. open": "206.6000", + "2. high": "208.8325", + "3. low": "205.0800", + "4. close": "206.8500", + "5. volume": "915264" + }, + "2020-08-19": { + "1. open": "212.7100", + "2. high": "212.7190", + "3. low": "209.4900", + "4. close": "210.5400", + "5. volume": "734320" + }, + "2020-08-18": { + "1. open": "217.7100", + "2. high": "217.9000", + "3. low": "211.3650", + "4. close": "211.7600", + "5. volume": "842705" + }, + "2020-08-17": { + "1. open": "213.1900", + "2. high": "218.5700", + "3. low": "212.8100", + "4. close": "216.6300", + "5. volume": "1303676" + }, + "2020-08-14": { + "1. open": "210.0800", + "2. high": "215.2000", + "3. low": "209.5000", + "4. close": "211.5100", + "5. volume": "1209398" + }, + "2020-08-13": { + "1. open": "207.7900", + "2. high": "210.2600", + "3. low": "206.4200", + "4. close": "209.9600", + "5. volume": "1152713" + }, + "2020-08-12": { + "1. open": "201.5600", + "2. high": "208.7600", + "3. low": "201.1100", + "4. close": "208.0000", + "5. volume": "823551" + }, + "2020-08-11": { + "1. open": "203.5600", + "2. high": "204.8200", + "3. low": "200.0500", + "4. close": "200.5400", + "5. volume": "745274" + }, + "2020-08-10": { + "1. open": "201.4000", + "2. high": "203.3600", + "3. low": "198.2500", + "4. close": "203.0900", + "5. volume": "1018875" + }, + "2020-08-07": { + "1. open": "201.8600", + "2. high": "206.5322", + "3. low": "200.2900", + "4. close": "202.8500", + "5. volume": "990972" + }, + "2020-08-06": { + "1. open": "203.2500", + "2. high": "204.2000", + "3. low": "200.9900", + "4. close": "203.5900", + "5. volume": "1036683" + }, + "2020-08-05": { + "1. open": "206.0200", + "2. high": "206.2000", + "3. low": "202.3650", + "4. close": "203.9900", + "5. volume": "834902" + }, + "2020-08-04": { + "1. open": "200.2410", + "2. high": "205.1700", + "3. low": "200.1543", + "4. close": "204.9000", + "5. volume": "1727901" + }, + "2020-08-03": { + "1. open": "202.5900", + "2. high": "208.0400", + "3. low": "202.5000", + "4. close": "207.6500", + "5. volume": "1809921" + }, + "2020-07-31": { + "1. open": "200.0000", + "2. high": "200.0000", + "3. low": "195.0400", + "4. close": "199.8300", + "5. volume": "1150187" + }, + "2020-07-30": { + "1. open": "194.8100", + "2. high": "199.0000", + "3. low": "193.7500", + "4. close": "197.9000", + "5. volume": "1166931" + }, + "2020-07-29": { + "1. open": "191.5000", + "2. high": "195.7200", + "3. low": "190.3400", + "4. close": "195.1300", + "5. volume": "1479781" + }, + "2020-07-28": { + "1. open": "195.3000", + "2. high": "196.9300", + "3. low": "192.1900", + "4. close": "192.4700", + "5. volume": "1151974" + }, + "2020-07-27": { + "1. open": "192.2700", + "2. high": "197.8800", + "3. low": "190.1850", + "4. close": "197.0700", + "5. volume": "1857903" + }, + "2020-07-24": { + "1. open": "196.3900", + "2. high": "197.2600", + "3. low": "187.1400", + "4. close": "188.2100", + "5. volume": "2477569" + }, + "2020-07-23": { + "1. open": "205.7800", + "2. high": "209.3000", + "3. low": "202.2900", + "4. close": "203.9200", + "5. volume": "1156125" + }, + "2020-07-22": { + "1. open": "204.9900", + "2. high": "206.8650", + "3. low": "203.2100", + "4. close": "205.9400", + "5. volume": "947247" + }, + "2020-07-21": { + "1. open": "203.8700", + "2. high": "204.6800", + "3. low": "200.7900", + "4. close": "203.5100", + "5. volume": "907543" + }, + "2020-07-20": { + "1. open": "197.3200", + "2. high": "203.9700", + "3. low": "196.5700", + "4. close": "203.0100", + "5. volume": "755712" + }, + "2020-07-17": { + "1. open": "198.0200", + "2. high": "198.3800", + "3. low": "195.0200", + "4. close": "197.2000", + "5. volume": "824320" + }, + "2020-07-16": { + "1. open": "193.9800", + "2. high": "197.4800", + "3. low": "193.0000", + "4. close": "196.0400", + "5. volume": "989574" + }, + "2020-07-15": { + "1. open": "201.8600", + "2. high": "204.1700", + "3. low": "194.3100", + "4. close": "196.0400", + "5. volume": "1454253" + }, + "2020-07-14": { + "1. open": "197.8100", + "2. high": "201.6500", + "3. low": "194.0100", + "4. close": "200.9300", + "5. volume": "1612007" + }, + "2020-07-13": { + "1. open": "204.9600", + "2. high": "207.7800", + "3. low": "199.0800", + "4. close": "199.5700", + "5. volume": "1152480" + }, + "2020-07-10": { + "1. open": "203.6000", + "2. high": "204.2000", + "3. low": "198.2300", + "4. close": "202.2600", + "5. volume": "994873" + }, + "2020-07-09": { + "1. open": "203.0000", + "2. high": "206.4900", + "3. low": "200.6400", + "4. close": "203.5900", + "5. volume": "1083717" + }, + "2020-07-08": { + "1. open": "203.3300", + "2. high": "205.7300", + "3. low": "201.1800", + "4. close": "204.5100", + "5. volume": "748749" + }, + "2020-07-07": { + "1. open": "203.4800", + "2. high": "205.3300", + "3. low": "201.8000", + "4. close": "202.6900", + "5. volume": "1311301" + }, + "2020-07-06": { + "1. open": "199.3900", + "2. high": "206.5100", + "3. low": "198.2200", + "4. close": "203.5900", + "5. volume": "1367367" + }, + "2020-07-02": { + "1. open": "194.5600", + "2. high": "198.2100", + "3. low": "194.2700", + "4. close": "196.5100", + "5. volume": "1247168" + }, + "2020-07-01": { + "1. open": "194.4800", + "2. high": "195.2700", + "3. low": "191.9200", + "4. close": "193.1500", + "5. volume": "1262023" + }, + "2020-06-30": { + "1. open": "191.0300", + "2. high": "195.8600", + "3. low": "191.0300", + "4. close": "194.4800", + "5. volume": "1253618" + }, + "2020-06-29": { + "1. open": "190.5400", + "2. high": "191.7500", + "3. low": "186.5850", + "4. close": "191.7300", + "5. volume": "677689" + }, + "2020-06-26": { + "1. open": "192.6300", + "2. high": "193.2000", + "3. low": "189.0400", + "4. close": "189.5700", + "5. volume": "1713514" + }, + "2020-06-25": { + "1. open": "190.9100", + "2. high": "192.7100", + "3. low": "187.4200", + "4. close": "192.3500", + "5. volume": "1133682" + }, + "2020-06-24": { + "1. open": "192.2100", + "2. high": "193.0000", + "3. low": "185.6900", + "4. close": "188.6200", + "5. volume": "1486651" + }, + "2020-06-23": { + "1. open": "195.1600", + "2. high": "195.1600", + "3. low": "192.2900", + "4. close": "193.2100", + "5. volume": "1089264" + }, + "2020-06-22": { + "1. open": "189.3500", + "2. high": "193.7700", + "3. low": "189.3500", + "4. close": "191.8600", + "5. volume": "1179321" + }, + "2020-06-19": { + "1. open": "196.4300", + "2. high": "197.5000", + "3. low": "192.0500", + "4. close": "193.1000", + "5. volume": "3330982" + }, + "2020-06-18": { + "1. open": "194.2900", + "2. high": "194.2900", + "3. low": "192.0500", + "4. close": "193.7400", + "5. volume": "937974" + }, + "2020-06-17": { + "1. open": "193.1700", + "2. high": "196.3000", + "3. low": "192.1700", + "4. close": "193.8900", + "5. volume": "1246231" + }, + "2020-06-16": { + "1. open": "193.8600", + "2. high": "196.9700", + "3. low": "188.7300", + "4. close": "192.9900", + "5. volume": "1482522" + }, + "2020-06-15": { + "1. open": "178.2400", + "2. high": "188.1300", + "3. low": "176.5800", + "4. close": "187.7500", + "5. volume": "1270852" + }, + "2020-06-12": { + "1. open": "186.1700", + "2. high": "188.4000", + "3. low": "180.0700", + "4. close": "184.6900", + "5. volume": "1253125" + }, + "2020-06-11": { + "1. open": "191.3200", + "2. high": "191.3200", + "3. low": "179.8400", + "4. close": "180.5800", + "5. volume": "1460454" + }, + "2020-06-10": { + "1. open": "192.4300", + "2. high": "195.0000", + "3. low": "190.3400", + "4. close": "192.7700", + "5. volume": "779670" + }, + "2020-06-09": { + "1. open": "190.5400", + "2. high": "192.5500", + "3. low": "188.6500", + "4. close": "191.0300", + "5. volume": "776389" + }, + "2020-06-08": { + "1. open": "193.6200", + "2. high": "194.0600", + "3. low": "188.7700", + "4. close": "191.8700", + "5. volume": "816520" + }, + "2020-06-05": { + "1. open": "190.2200", + "2. high": "196.2500", + "3. low": "189.3300", + "4. close": "192.4800", + "5. volume": "1500164" + }, + "2020-06-04": { + "1. open": "184.8100", + "2. high": "189.1200", + "3. low": "183.6900", + "4. close": "186.2900", + "5. volume": "1068678" + }, + "2020-06-03": { + "1. open": "178.8400", + "2. high": "186.9500", + "3. low": "178.3800", + "4. close": "186.0500", + "5. volume": "1659961" + }, + "2020-06-02": { + "1. open": "175.3000", + "2. high": "177.5500", + "3. low": "172.9400", + "4. close": "177.2900", + "5. volume": "892655" + }, + "2020-06-01": { + "1. open": "175.0000", + "2. high": "178.4000", + "3. low": "173.4500", + "4. close": "175.9600", + "5. volume": "1085607" + }, + "2020-05-29": { + "1. open": "176.0000", + "2. high": "177.9700", + "3. low": "173.5700", + "4. close": "175.9600", + "5. volume": "1792117" + }, + "2020-05-28": { + "1. open": "177.6600", + "2. high": "180.2200", + "3. low": "173.4000", + "4. close": "174.6100", + "5. volume": "1272036" + }, + "2020-05-27": { + "1. open": "178.1200", + "2. high": "178.9000", + "3. low": "168.2400", + "4. close": "176.7300", + "5. volume": "1659567" + }, + "2020-05-26": { + "1. open": "176.9100", + "2. high": "180.3300", + "3. low": "174.6900", + "4. close": "176.6400", + "5. volume": "1911356" + }, + "2020-05-22": { + "1. open": "173.7700", + "2. high": "173.9700", + "3. low": "170.4000", + "4. close": "173.0000", + "5. volume": "666445" + }, + "2020-05-21": { + "1. open": "176.1300", + "2. high": "177.2500", + "3. low": "171.8600", + "4. close": "172.4300", + "5. volume": "996328" + }, + "2020-05-20": { + "1. open": "175.5000", + "2. high": "180.2100", + "3. low": "174.9700", + "4. close": "177.9200", + "5. volume": "1302644" + }, + "2020-05-19": { + "1. open": "172.2100", + "2. high": "177.6300", + "3. low": "171.1400", + "4. close": "172.5200", + "5. volume": "1074834" + }, + "2020-05-18": { + "1. open": "171.8100", + "2. high": "173.4700", + "3. low": "168.7800", + "4. close": "172.3100", + "5. volume": "1492117" + }, + "2020-05-15": { + "1. open": "168.0300", + "2. high": "171.6200", + "3. low": "165.9800", + "4. close": "167.4300", + "5. volume": "3709972" + }, + "2020-05-14": { + "1. open": "162.5500", + "2. high": "176.9600", + "3. low": "158.8900", + "4. close": "176.7500", + "5. volume": "2683539" + }, + "2020-05-13": { + "1. open": "165.3700", + "2. high": "168.6100", + "3. low": "160.6600", + "4. close": "164.0700", + "5. volume": "1805145" + }, + "2020-05-12": { + "1. open": "170.2200", + "2. high": "171.1900", + "3. low": "165.4100", + "4. close": "165.5700", + "5. volume": "965411" + }, + "2020-05-11": { + "1. open": "169.1900", + "2. high": "169.9500", + "3. low": "167.2800", + "4. close": "168.7800", + "5. volume": "1145786" + }, + "2020-05-08": { + "1. open": "166.8300", + "2. high": "172.3900", + "3. low": "165.6800", + "4. close": "171.5000", + "5. volume": "1265444" + }, + "2020-05-07": { + "1. open": "167.3700", + "2. high": "169.6900", + "3. low": "163.5700", + "4. close": "163.8400", + "5. volume": "1683633" + }, + "2020-05-06": { + "1. open": "163.4100", + "2. high": "169.1300", + "3. low": "158.4600", + "4. close": "163.8100", + "5. volume": "2422730" + }, + "2020-05-05": { + "1. open": "156.4600", + "2. high": "160.6900", + "3. low": "153.9600", + "4. close": "155.6300", + "5. volume": "1868984" + }, + "2020-05-04": { + "1. open": "149.6800", + "2. high": "152.8700", + "3. low": "147.5400", + "4. close": "152.0000", + "5. volume": "1473247" + }, + "2020-05-01": { + "1. open": "158.3000", + "2. high": "158.8900", + "3. low": "147.7100", + "4. close": "150.2700", + "5. volume": "2692772" + }, + "2020-04-30": { + "1. open": "173.9500", + "2. high": "175.3100", + "3. low": "163.9700", + "4. close": "164.0900", + "5. volume": "1241425" + }, + "2020-04-29": { + "1. open": "169.9300", + "2. high": "177.1700", + "3. low": "168.2100", + "4. close": "175.8900", + "5. volume": "1518978" + }, + "2020-04-28": { + "1. open": "168.3900", + "2. high": "170.7700", + "3. low": "165.9500", + "4. close": "166.2700", + "5. volume": "1198925" + }, + "2020-04-27": { + "1. open": "167.0400", + "2. high": "169.2400", + "3. low": "164.6400", + "4. close": "166.0600", + "5. volume": "1030546" + }, + "2020-04-24": { + "1. open": "160.9800", + "2. high": "165.5700", + "3. low": "158.0200", + "4. close": "164.9200", + "5. volume": "1492528" + }, + "2020-04-23": { + "1. open": "158.4400", + "2. high": "160.8400", + "3. low": "157.0100", + "4. close": "159.4500", + "5. volume": "1404575" + }, + "2020-04-22": { + "1. open": "154.3100", + "2. high": "159.3600", + "3. low": "151.2900", + "4. close": "158.6800", + "5. volume": "1207793" + }, + "2020-04-21": { + "1. open": "153.4400", + "2. high": "154.1800", + "3. low": "147.4600", + "4. close": "148.5900", + "5. volume": "1284703" + }, + "2020-04-20": { + "1. open": "158.7900", + "2. high": "160.3400", + "3. low": "156.0500", + "4. close": "156.3000", + "5. volume": "634822" + }, + "2020-04-17": { + "1. open": "160.9300", + "2. high": "162.2900", + "3. low": "157.7900", + "4. close": "161.2100", + "5. volume": "998115" + }, + "2020-04-16": { + "1. open": "158.2100", + "2. high": "160.7500", + "3. low": "154.2300", + "4. close": "156.6500", + "5. volume": "1562959" + }, + "2020-04-15": { + "1. open": "158.1800", + "2. high": "158.3000", + "3. low": "151.1100", + "4. close": "153.2200", + "5. volume": "1278665" + }, + "2020-04-14": { + "1. open": "155.1000", + "2. high": "162.3400", + "3. low": "153.8100", + "4. close": "161.7300", + "5. volume": "1274733" + }, + "2020-04-13": { + "1. open": "149.5000", + "2. high": "152.4200", + "3. low": "148.1800", + "4. close": "152.0900", + "5. volume": "868569" + }, + "2020-04-09": { + "1. open": "152.1500", + "2. high": "157.8700", + "3. low": "148.4900", + "4. close": "150.1200", + "5. volume": "1303806" + }, + "2020-04-08": { + "1. open": "149.5900", + "2. high": "153.1500", + "3. low": "146.9100", + "4. close": "152.3700", + "5. volume": "1349997" + }, + "2020-04-07": { + "1. open": "154.1000", + "2. high": "155.0000", + "3. low": "146.5200", + "4. close": "147.2700", + "5. volume": "1454117" + }, + "2020-04-06": { + "1. open": "135.2100", + "2. high": "149.2100", + "3. low": "132.9300", + "4. close": "148.5000", + "5. volume": "1846103" + }, + "2020-04-03": { + "1. open": "130.8200", + "2. high": "132.9900", + "3. low": "125.5600", + "4. close": "127.9400", + "5. volume": "1143931" + }, + "2020-04-02": { + "1. open": "129.5700", + "2. high": "133.7900", + "3. low": "129.3100", + "4. close": "132.4400", + "5. volume": "1346403" + }, + "2020-04-01": { + "1. open": "138.7000", + "2. high": "141.2200", + "3. low": "129.6600", + "4. close": "131.6100", + "5. volume": "1661089" + }, + "2020-03-31": { + "1. open": "150.8400", + "2. high": "150.8400", + "3. low": "141.5300", + "4. close": "143.7400", + "5. volume": "2907516" + }, + "2020-03-30": { + "1. open": "142.0700", + "2. high": "150.5700", + "3. low": "142.0000", + "4. close": "149.5200", + "5. volume": "1623722" + }, + "2020-03-27": { + "1. open": "145.0400", + "2. high": "147.1700", + "3. low": "141.3200", + "4. close": "142.2400", + "5. volume": "2240885" + }, + "2020-03-26": { + "1. open": "140.7700", + "2. high": "150.4700", + "3. low": "139.0600", + "4. close": "149.7600", + "5. volume": "1870541" + }, + "2020-03-25": { + "1. open": "135.7200", + "2. high": "145.9400", + "3. low": "134.3900", + "4. close": "137.4700", + "5. volume": "1703164" + }, + "2020-03-24": { + "1. open": "121.7000", + "2. high": "136.5500", + "3. low": "120.0000", + "4. close": "136.3600", + "5. volume": "2776148" + }, + "2020-03-23": { + "1. open": "114.3200", + "2. high": "120.6900", + "3. low": "110.1900", + "4. close": "116.3600", + "5. volume": "2124904" + }, + "2020-03-20": { + "1. open": "129.7100", + "2. high": "132.5500", + "3. low": "113.0800", + "4. close": "114.0200", + "5. volume": "2632573" + }, + "2020-03-19": { + "1. open": "131.8800", + "2. high": "135.4200", + "3. low": "126.7600", + "4. close": "127.3600", + "5. volume": "1955175" + }, + "2020-03-18": { + "1. open": "132.2500", + "2. high": "143.1300", + "3. low": "127.3600", + "4. close": "132.0200", + "5. volume": "2664900" + }, + "2020-03-17": { + "1. open": "131.8700", + "2. high": "150.4400", + "3. low": "125.6400", + "4. close": "149.6300", + "5. volume": "3213596" + }, + "2020-03-16": { + "1. open": "128.6900", + "2. high": "140.4800", + "3. low": "126.1900", + "4. close": "129.5000", + "5. volume": "2752351" + }, + "2020-03-13": { + "1. open": "132.8200", + "2. high": "145.7600", + "3. low": "127.8900", + "4. close": "145.3700", + "5. volume": "2804666" + }, + "2020-03-12": { + "1. open": "135.2400", + "2. high": "139.0000", + "3. low": "125.2500", + "4. close": "125.3600", + "5. volume": "2672898" + }, + "2020-03-11": { + "1. open": "150.1300", + "2. high": "152.2200", + "3. low": "142.6200", + "4. close": "144.9200", + "5. volume": "2730659" + }, + "2020-03-10": { + "1. open": "148.5100", + "2. high": "154.7600", + "3. low": "145.5800", + "4. close": "154.5700", + "5. volume": "2438494" + }, + "2020-03-09": { + "1. open": "144.9800", + "2. high": "150.4900", + "3. low": "144.2600", + "4. close": "144.9200", + "5. volume": "2815758" + }, + "2020-03-06": { + "1. open": "152.0500", + "2. high": "156.1400", + "3. low": "151.4900", + "4. close": "155.6800", + "5. volume": "1858352" + }, + "2020-03-05": { + "1. open": "156.6500", + "2. high": "158.8800", + "3. low": "154.4800", + "4. close": "156.6900", + "5. volume": "1697018" + }, + "2020-03-04": { + "1. open": "157.0900", + "2. high": "160.7100", + "3. low": "154.6600", + "4. close": "160.7100", + "5. volume": "1493454" + }, + "2020-03-03": { + "1. open": "156.8100", + "2. high": "159.2900", + "3. low": "152.3800", + "4. close": "153.8100", + "5. volume": "2397553" + }, + "2020-03-02": { + "1. open": "154.5000", + "2. high": "159.0000", + "3. low": "151.7100", + "4. close": "158.7400", + "5. volume": "2706741" + }, + "2020-02-28": { + "1. open": "142.0900", + "2. high": "153.9300", + "3. low": "142.0900", + "4. close": "153.7100", + "5. volume": "3695232" + }, + "2020-02-27": { + "1. open": "142.8100", + "2. high": "148.3800", + "3. low": "142.2700", + "4. close": "147.9900", + "5. volume": "3589666" + }, + "2020-02-26": { + "1. open": "149.0000", + "2. high": "150.6500", + "3. low": "146.2200", + "4. close": "147.2700", + "5. volume": "1879530" + }, + "2020-02-25": { + "1. open": "155.2800", + "2. high": "155.9900", + "3. low": "147.0700", + "4. close": "147.4100", + "5. volume": "2046877" + }, + "2020-02-24": { + "1. open": "154.7500", + "2. high": "156.8600", + "3. low": "152.9000", + "4. close": "153.7300", + "5. volume": "2649605" + }, + "2020-02-21": { + "1. open": "165.6700", + "2. high": "166.2500", + "3. low": "160.8100", + "4. close": "161.1200", + "5. volume": "1909894" + }, + "2020-02-20": { + "1. open": "171.7400", + "2. high": "172.4200", + "3. low": "165.6700", + "4. close": "167.3000", + "5. volume": "1664537" + }, + "2020-02-19": { + "1. open": "172.2100", + "2. high": "174.8200", + "3. low": "171.0000", + "4. close": "172.9800", + "5. volume": "1069265" + }, + "2020-02-18": { + "1. open": "167.0000", + "2. high": "172.0000", + "3. low": "166.6700", + "4. close": "169.2300", + "5. volume": "1778465" + }, + "2020-02-14": { + "1. open": "179.1200", + "2. high": "179.7600", + "3. low": "174.8900", + "4. close": "176.2800", + "5. volume": "864866" + }, + "2020-02-13": { + "1. open": "175.6800", + "2. high": "180.0800", + "3. low": "174.9100", + "4. close": "178.7200", + "5. volume": "1158098" + }, + "2020-02-12": { + "1. open": "174.0000", + "2. high": "176.4600", + "3. low": "173.8500", + "4. close": "175.9700", + "5. volume": "958016" + }, + "2020-02-11": { + "1. open": "169.2100", + "2. high": "173.5300", + "3. low": "168.3300", + "4. close": "173.0400", + "5. volume": "1268990" + }, + "2020-02-10": { + "1. open": "164.1000", + "2. high": "169.0100", + "3. low": "164.0800", + "4. close": "168.9200", + "5. volume": "1680342" + }, + "2020-02-07": { + "1. open": "170.7100", + "2. high": "171.2700", + "3. low": "164.7600", + "4. close": "165.1000", + "5. volume": "1492780" + }, + "2020-02-06": { + "1. open": "171.4300", + "2. high": "173.3900", + "3. low": "170.1500", + "4. close": "171.7400", + "5. volume": "1370335" + }, + "2020-02-05": { + "1. open": "176.0600", + "2. high": "177.7900", + "3. low": "168.8000", + "4. close": "171.2800", + "5. volume": "3113142" + }, + "2020-02-04": { + "1. open": "174.3300", + "2. high": "178.8000", + "3. low": "173.8400", + "4. close": "178.8000", + "5. volume": "1735912" + }, + "2020-02-03": { + "1. open": "167.2700", + "2. high": "170.6500", + "3. low": "167.0100", + "4. close": "169.9300", + "5. volume": "1181617" + }, + "2020-01-31": { + "1. open": "171.3800", + "2. high": "172.7500", + "3. low": "165.2500", + "4. close": "165.7400", + "5. volume": "1505971" + }, + "2020-01-30": { + "1. open": "173.5000", + "2. high": "175.3700", + "3. low": "169.5700", + "4. close": "172.9200", + "5. volume": "1447964" + }, + "2020-01-29": { + "1. open": "176.3500", + "2. high": "176.9400", + "3. low": "171.6600", + "4. close": "171.7200", + "5. volume": "1029384" + }, + "2020-01-28": { + "1. open": "172.2000", + "2. high": "176.3300", + "3. low": "171.7000", + "4. close": "175.9300", + "5. volume": "938118" + }, + "2020-01-27": { + "1. open": "174.7700", + "2. high": "175.2300", + "3. low": "169.8500", + "4. close": "170.3100", + "5. volume": "1581385" + }, + "2020-01-24": { + "1. open": "183.8800", + "2. high": "184.5000", + "3. low": "178.4300", + "4. close": "179.4000", + "5. volume": "961020" + }, + "2020-01-23": { + "1. open": "179.8200", + "2. high": "182.6600", + "3. low": "179.1200", + "4. close": "182.5500", + "5. volume": "1056877" + }, + "2020-01-22": { + "1. open": "180.0000", + "2. high": "182.7800", + "3. low": "179.8700", + "4. close": "180.1300", + "5. volume": "1084723" + }, + "2020-01-21": { + "1. open": "177.6500", + "2. high": "180.8900", + "3. low": "177.5700", + "4. close": "178.8100", + "5. volume": "1551143" + }, + "2020-01-17": { + "1. open": "180.8700", + "2. high": "180.9000", + "3. low": "177.3600", + "4. close": "178.7300", + "5. volume": "1604769" + }, + "2020-01-16": { + "1. open": "179.5000", + "2. high": "181.8300", + "3. low": "179.0100", + "4. close": "180.9100", + "5. volume": "1197268" + }, + "2020-01-15": { + "1. open": "177.0900", + "2. high": "178.7000", + "3. low": "175.8500", + "4. close": "177.9200", + "5. volume": "922813" + }, + "2020-01-14": { + "1. open": "175.9100", + "2. high": "178.2200", + "3. low": "174.0700", + "4. close": "177.4800", + "5. volume": "1279640" + }, + "2020-01-13": { + "1. open": "173.9700", + "2. high": "175.1100", + "3. low": "173.3600", + "4. close": "175.1000", + "5. volume": "656674" + }, + "2020-01-10": { + "1. open": "176.4100", + "2. high": "177.4300", + "3. low": "171.9500", + "4. close": "173.0100", + "5. volume": "883844" + }, + "2020-01-09": { + "1. open": "178.4100", + "2. high": "179.4200", + "3. low": "174.9500", + "4. close": "175.4900", + "5. volume": "916894" + }, + "2020-01-08": { + "1. open": "176.5000", + "2. high": "178.6600", + "3. low": "175.5200", + "4. close": "176.6700", + "5. volume": "883499" + }, + "2020-01-07": { + "1. open": "176.1400", + "2. high": "177.7700", + "3. low": "174.3000", + "4. close": "176.4400", + "5. volume": "1140522" + }, + "2020-01-06": { + "1. open": "176.3200", + "2. high": "177.5600", + "3. low": "174.0900", + "4. close": "175.0500", + "5. volume": "1266784" + }, + "2020-01-03": { + "1. open": "179.3300", + "2. high": "181.1700", + "3. low": "177.8600", + "4. close": "179.0800", + "5. volume": "833408" + }, + "2020-01-02": { + "1. open": "180.7800", + "2. high": "182.7000", + "3. low": "180.0200", + "4. close": "182.5700", + "5. volume": "1005598" + }, + "2019-12-31": { + "1. open": "177.3900", + "2. high": "178.5100", + "3. low": "176.3000", + "4. close": "178.1700", + "5. volume": "869378" + }, + "2019-12-30": { + "1. open": "178.0200", + "2. high": "178.9200", + "3. low": "175.2300", + "4. close": "178.3700", + "5. volume": "756432" + }, + "2019-12-27": { + "1. open": "179.2500", + "2. high": "179.7100", + "3. low": "177.3600", + "4. close": "178.5200", + "5. volume": "553906" + }, + "2019-12-26": { + "1. open": "178.5800", + "2. high": "178.8000", + "3. low": "177.1400", + "4. close": "178.7500", + "5. volume": "527880" + }, + "2019-12-24": { + "1. open": "177.7900", + "2. high": "178.1900", + "3. low": "176.2800", + "4. close": "178.1100", + "5. volume": "257681" + }, + "2019-12-23": { + "1. open": "178.8600", + "2. high": "179.2400", + "3. low": "176.9000", + "4. close": "177.1100", + "5. volume": "969098" + }, + "2019-12-20": { + "1. open": "176.8200", + "2. high": "177.8400", + "3. low": "174.9700", + "4. close": "177.4700", + "5. volume": "2695150" + }, + "2019-12-19": { + "1. open": "175.7000", + "2. high": "176.2200", + "3. low": "172.8600", + "4. close": "175.4600", + "5. volume": "1187773" + }, + "2019-12-18": { + "1. open": "175.9000", + "2. high": "177.4700", + "3. low": "175.2600", + "4. close": "175.2600", + "5. volume": "1516437" + }, + "2019-12-17": { + "1. open": "172.0700", + "2. high": "176.1200", + "3. low": "172.0700", + "4. close": "175.9600", + "5. volume": "1333394" + }, + "2019-12-16": { + "1. open": "174.7400", + "2. high": "175.0000", + "3. low": "172.0300", + "4. close": "172.0600", + "5. volume": "1305963" + }, + "2019-12-13": { + "1. open": "170.9500", + "2. high": "173.0900", + "3. low": "170.1200", + "4. close": "171.2400", + "5. volume": "1152841" + }, + "2019-12-12": { + "1. open": "166.9800", + "2. high": "171.9200", + "3. low": "166.7000", + "4. close": "171.4600", + "5. volume": "1627547" + }, + "2019-12-11": { + "1. open": "162.7800", + "2. high": "167.4300", + "3. low": "162.6800", + "4. close": "167.1200", + "5. volume": "934073" + }, + "2019-12-10": { + "1. open": "162.2900", + "2. high": "164.3200", + "3. low": "161.4300", + "4. close": "162.3700", + "5. volume": "1190592" + }, + "2019-12-09": { + "1. open": "163.3300", + "2. high": "163.5700", + "3. low": "160.6300", + "4. close": "160.8800", + "5. volume": "770643" + }, + "2019-12-06": { + "1. open": "163.4900", + "2. high": "165.5200", + "3. low": "162.8500", + "4. close": "162.8900", + "5. volume": "989332" + }, + "2019-12-05": { + "1. open": "160.4900", + "2. high": "162.8300", + "3. low": "160.0800", + "4. close": "161.5000", + "5. volume": "1320746" + }, + "2019-12-04": { + "1. open": "159.5200", + "2. high": "160.7900", + "3. low": "158.0000", + "4. close": "160.2600", + "5. volume": "1145037" + }, + "2019-12-03": { + "1. open": "158.0000", + "2. high": "159.0100", + "3. low": "155.5600", + "4. close": "156.3800", + "5. volume": "1993414" + }, + "2019-12-02": { + "1. open": "163.9500", + "2. high": "164.2400", + "3. low": "160.3900", + "4. close": "161.0600", + "5. volume": "1150798" + }, + "2019-11-29": { + "1. open": "165.0900", + "2. high": "165.5700", + "3. low": "163.6900", + "4. close": "163.8600", + "5. volume": "705434" + }, + "2019-11-27": { + "1. open": "163.3000", + "2. high": "166.2600", + "3. low": "162.1400", + "4. close": "165.6500", + "5. volume": "1378622" + }, + "2019-11-26": { + "1. open": "163.8500", + "2. high": "164.2200", + "3. low": "161.1100", + "4. close": "162.1300", + "5. volume": "2035318" + }, + "2019-11-25": { + "1. open": "160.3400", + "2. high": "164.2200", + "3. low": "160.3000", + "4. close": "163.3500", + "5. volume": "1905886" + }, + "2019-11-22": { + "1. open": "160.4700", + "2. high": "162.6500", + "3. low": "157.8400", + "4. close": "158.4900", + "5. volume": "2274694" + }, + "2019-11-21": { + "1. open": "165.8600", + "2. high": "166.5800", + "3. low": "159.6200", + "4. close": "161.5900", + "5. volume": "3498115" + }, + "2019-11-20": { + "1. open": "176.1300", + "2. high": "177.1500", + "3. low": "172.8600", + "4. close": "173.6700", + "5. volume": "1131421" + }, + "2019-11-19": { + "1. open": "177.0400", + "2. high": "178.0000", + "3. low": "173.5000", + "4. close": "175.9900", + "5. volume": "1284992" + }, + "2019-11-18": { + "1. open": "177.5900", + "2. high": "178.1700", + "3. low": "176.7300", + "4. close": "177.0000", + "5. volume": "1064583" + }, + "2019-11-15": { + "1. open": "178.8300", + "2. high": "179.9500", + "3. low": "177.1100", + "4. close": "177.8600", + "5. volume": "1570163" + }, + "2019-11-14": { + "1. open": "175.9700", + "2. high": "176.9700", + "3. low": "174.3300", + "4. close": "176.6000", + "5. volume": "824109" + }, + "2019-11-13": { + "1. open": "174.2000", + "2. high": "177.3500", + "3. low": "173.1400", + "4. close": "176.3500", + "5. volume": "930489" + }, + "2019-11-12": { + "1. open": "175.1300", + "2. high": "176.2300", + "3. low": "173.6500", + "4. close": "174.4200", + "5. volume": "888868" + }, + "2019-11-11": { + "1. open": "173.6300", + "2. high": "175.3400", + "3. low": "171.4600", + "4. close": "174.4300", + "5. volume": "630955" + }, + "2019-11-08": { + "1. open": "170.3300", + "2. high": "174.2800", + "3. low": "170.3300", + "4. close": "174.2100", + "5. volume": "648901" + }, + "2019-11-07": { + "1. open": "173.5800", + "2. high": "174.0000", + "3. low": "171.5200", + "4. close": "171.9500", + "5. volume": "960518" + }, + "2019-11-06": { + "1. open": "171.2200", + "2. high": "172.7600", + "3. low": "168.3300", + "4. close": "172.5200", + "5. volume": "1397973" + }, + "2019-11-05": { + "1. open": "174.1700", + "2. high": "175.3200", + "3. low": "171.4300", + "4. close": "171.9800", + "5. volume": "1715519" + }, + "2019-11-04": { + "1. open": "174.7800", + "2. high": "175.4300", + "3. low": "172.4600", + "4. close": "174.0200", + "5. volume": "1046885" + }, + "2019-11-01": { + "1. open": "170.1300", + "2. high": "173.1400", + "3. low": "169.2700", + "4. close": "172.4200", + "5. volume": "1462541" + }, + "2019-10-31": { + "1. open": "167.6700", + "2. high": "170.2500", + "3. low": "160.4000", + "4. close": "169.0400", + "5. volume": "2595772" + }, + "2019-10-30": { + "1. open": "171.8200", + "2. high": "173.9400", + "3. low": "169.2100", + "4. close": "172.9600", + "5. volume": "1706475" + }, + "2019-10-29": { + "1. open": "174.1000", + "2. high": "175.3200", + "3. low": "170.1900", + "4. close": "170.2800", + "5. volume": "1693582" + }, + "2019-10-28": { + "1. open": "171.0200", + "2. high": "175.2500", + "3. low": "171.0200", + "4. close": "174.7800", + "5. volume": "1580130" + }, + "2019-10-25": { + "1. open": "167.6900", + "2. high": "170.2900", + "3. low": "166.8000", + "4. close": "169.9400", + "5. volume": "1101685" + }, + "2019-10-24": { + "1. open": "164.0000", + "2. high": "168.9500", + "3. low": "163.4600", + "4. close": "168.7400", + "5. volume": "1838377" + }, + "2019-10-23": { + "1. open": "161.1400", + "2. high": "162.2200", + "3. low": "158.2700", + "4. close": "158.7200", + "5. volume": "1141315" + }, + "2019-10-22": { + "1. open": "163.8800", + "2. high": "164.8500", + "3. low": "162.3400", + "4. close": "162.8200", + "5. volume": "1235371" + }, + "2019-10-21": { + "1. open": "160.3100", + "2. high": "164.2900", + "3. low": "159.8700", + "4. close": "164.0000", + "5. volume": "1776437" + }, + "2019-10-18": { + "1. open": "160.6300", + "2. high": "162.0200", + "3. low": "158.3200", + "4. close": "159.6900", + "5. volume": "1186923" + }, + "2019-10-17": { + "1. open": "162.7100", + "2. high": "167.9500", + "3. low": "161.0400", + "4. close": "161.5100", + "5. volume": "1614062" + }, + "2019-10-16": { + "1. open": "160.8000", + "2. high": "161.9700", + "3. low": "159.0800", + "4. close": "159.6400", + "5. volume": "1299884" + }, + "2019-10-15": { + "1. open": "160.0800", + "2. high": "163.5400", + "3. low": "159.5800", + "4. close": "162.5600", + "5. volume": "885626" + }, + "2019-10-14": { + "1. open": "159.6200", + "2. high": "160.9500", + "3. low": "158.3100", + "4. close": "159.0000", + "5. volume": "1140563" + }, + "2019-10-11": { + "1. open": "160.9700", + "2. high": "162.4900", + "3. low": "158.9300", + "4. close": "160.2200", + "5. volume": "1180240" + }, + "2019-10-10": { + "1. open": "158.0200", + "2. high": "159.2600", + "3. low": "156.6000", + "4. close": "157.4000", + "5. volume": "894800" + }, + "2019-10-09": { + "1. open": "157.1700", + "2. high": "158.8100", + "3. low": "156.1100", + "4. close": "157.4800", + "5. volume": "1027582" + }, + "2019-10-08": { + "1. open": "158.7600", + "2. high": "159.0300", + "3. low": "154.3300", + "4. close": "154.5200", + "5. volume": "1485100" + }, + "2019-10-07": { + "1. open": "160.7000", + "2. high": "162.6800", + "3. low": "160.2000", + "4. close": "161.0500", + "5. volume": "975599" + }, + "2019-10-04": { + "1. open": "157.6400", + "2. high": "161.2900", + "3. low": "157.4700", + "4. close": "161.1100", + "5. volume": "1194290" + }, + "2019-10-03": { + "1. open": "155.4700", + "2. high": "157.6900", + "3. low": "153.6900", + "4. close": "156.9600", + "5. volume": "1300268" + }, + "2019-10-02": { + "1. open": "156.2800", + "2. high": "157.5000", + "3. low": "153.6300", + "4. close": "155.0500", + "5. volume": "1588944" + }, + "2019-10-01": { + "1. open": "160.7900", + "2. high": "162.4100", + "3. low": "157.7300", + "4. close": "158.2900", + "5. volume": "919702" + }, + "2019-09-30": { + "1. open": "159.4600", + "2. high": "160.3000", + "3. low": "157.6500", + "4. close": "159.4500", + "5. volume": "1139849" + }, + "2019-09-27": { + "1. open": "160.1600", + "2. high": "161.3200", + "3. low": "157.4800", + "4. close": "158.4800", + "5. volume": "1459134" + }, + "2019-09-26": { + "1. open": "160.8800", + "2. high": "162.6800", + "3. low": "159.9400", + "4. close": "161.9500", + "5. volume": "1281045" + }, + "2019-09-25": { + "1. open": "156.3500", + "2. high": "160.9300", + "3. low": "156.1700", + "4. close": "160.5900", + "5. volume": "1232245" + }, + "2019-09-24": { + "1. open": "159.3100", + "2. high": "160.5500", + "3. low": "155.5300", + "4. close": "156.5000", + "5. volume": "1726008" + }, + "2019-09-23": { + "1. open": "155.2000", + "2. high": "158.6300", + "3. low": "155.2000", + "4. close": "157.5800", + "5. volume": "1122836" + }, + "2019-09-20": { + "1. open": "158.0100", + "2. high": "158.5400", + "3. low": "154.3700", + "4. close": "155.5000", + "5. volume": "3188169" + }, + "2019-09-19": { + "1. open": "158.6100", + "2. high": "159.3000", + "3. low": "156.4600", + "4. close": "157.2200", + "5. volume": "1393878" + }, + "2019-09-18": { + "1. open": "152.5900", + "2. high": "158.0900", + "3. low": "151.7000", + "4. close": "157.9800", + "5. volume": "2735174" + }, + "2019-09-17": { + "1. open": "153.2100", + "2. high": "155.7800", + "3. low": "150.1600", + "4. close": "152.6000", + "5. volume": "2144300" + }, + "2019-09-16": { + "1. open": "148.7600", + "2. high": "151.9200", + "3. low": "148.0600", + "4. close": "151.1900", + "5. volume": "1192212" + }, + "2019-09-13": { + "1. open": "149.5800", + "2. high": "151.6500", + "3. low": "147.8000", + "4. close": "150.3200", + "5. volume": "1879788" + }, + "2019-09-12": { + "1. open": "152.4300", + "2. high": "152.7700", + "3. low": "149.3900", + "4. close": "149.6100", + "5. volume": "2282125" + }, + "2019-09-11": { + "1. open": "150.0000", + "2. high": "150.7700", + "3. low": "148.6300", + "4. close": "150.6500", + "5. volume": "2790205" + }, + "2019-09-10": { + "1. open": "149.7700", + "2. high": "149.7700", + "3. low": "146.0600", + "4. close": "148.7500", + "5. volume": "1885753" + }, + "2019-09-09": { + "1. open": "151.9900", + "2. high": "152.7600", + "3. low": "148.5300", + "4. close": "150.5100", + "5. volume": "2245848" + }, + "2019-09-06": { + "1. open": "150.8500", + "2. high": "152.5200", + "3. low": "150.5900", + "4. close": "150.9800", + "5. volume": "1985381" + }, + "2019-09-05": { + "1. open": "153.6800", + "2. high": "155.3300", + "3. low": "150.9200", + "4. close": "151.0000", + "5. volume": "2581984" + }, + "2019-09-04": { + "1. open": "151.5800", + "2. high": "152.0000", + "3. low": "149.9700", + "4. close": "150.6500", + "5. volume": "1982503" + }, + "2019-09-03": { + "1. open": "149.4600", + "2. high": "150.3900", + "3. low": "147.4100", + "4. close": "149.9300", + "5. volume": "2218899" + }, + "2019-08-30": { + "1. open": "147.9800", + "2. high": "148.7800", + "3. low": "147.0900", + "4. close": "147.9000", + "5. volume": "1820618" + }, + "2019-08-29": { + "1. open": "145.6600", + "2. high": "147.4700", + "3. low": "145.1000", + "4. close": "146.3700", + "5. volume": "1155594" + }, + "2019-08-28": { + "1. open": "141.1600", + "2. high": "144.0500", + "3. low": "140.0500", + "4. close": "143.5600", + "5. volume": "991537" + }, + "2019-08-27": { + "1. open": "142.4600", + "2. high": "142.9300", + "3. low": "140.6100", + "4. close": "142.4200", + "5. volume": "1230330" + }, + "2019-08-26": { + "1. open": "141.0000", + "2. high": "141.9200", + "3. low": "139.8900", + "4. close": "141.2900", + "5. volume": "1020813" + }, + "2019-08-23": { + "1. open": "142.2600", + "2. high": "144.3200", + "3. low": "138.5600", + "4. close": "139.1600", + "5. volume": "1888894" + }, + "2019-08-22": { + "1. open": "142.6500", + "2. high": "144.5200", + "3. low": "141.2800", + "4. close": "143.5700", + "5. volume": "1333394" + }, + "2019-08-21": { + "1. open": "141.6200", + "2. high": "142.7500", + "3. low": "140.3800", + "4. close": "141.9000", + "5. volume": "836245" + }, + "2019-08-20": { + "1. open": "140.2600", + "2. high": "142.1300", + "3. low": "139.2100", + "4. close": "140.3700", + "5. volume": "1157399" + }, + "2019-08-19": { + "1. open": "138.0000", + "2. high": "141.8000", + "3. low": "137.2000", + "4. close": "140.3600", + "5. volume": "1707487" + }, + "2019-08-16": { + "1. open": "132.9400", + "2. high": "136.5900", + "3. low": "132.1300", + "4. close": "136.1200", + "5. volume": "1381207" + }, + "2019-08-15": { + "1. open": "131.3200", + "2. high": "133.0900", + "3. low": "130.9300", + "4. close": "132.0400", + "5. volume": "815452" + }, + "2019-08-14": { + "1. open": "131.9000", + "2. high": "134.0300", + "3. low": "130.4300", + "4. close": "131.1100", + "5. volume": "1152112" + }, + "2019-08-13": { + "1. open": "132.5500", + "2. high": "137.1300", + "3. low": "132.2800", + "4. close": "135.2200", + "5. volume": "1964194" + }, + "2019-08-12": { + "1. open": "135.0000", + "2. high": "135.9000", + "3. low": "133.4300", + "4. close": "134.2000", + "5. volume": "941903" + }, + "2019-08-09": { + "1. open": "136.3500", + "2. high": "137.2600", + "3. low": "134.0300", + "4. close": "136.0900", + "5. volume": "1025625" + }, + "2019-08-08": { + "1. open": "135.9400", + "2. high": "137.6400", + "3. low": "134.7400", + "4. close": "137.3300", + "5. volume": "1554256" + }, + "2019-08-07": { + "1. open": "134.1600", + "2. high": "135.6200", + "3. low": "133.4600", + "4. close": "134.1400", + "5. volume": "1428131" + }, + "2019-08-06": { + "1. open": "131.8700", + "2. high": "140.7700", + "3. low": "131.1100", + "4. close": "135.6400", + "5. volume": "3343545" + }, + "2019-08-05": { + "1. open": "130.1000", + "2. high": "130.9600", + "3. low": "125.1900", + "4. close": "126.4600", + "5. volume": "3480471" + }, + "2019-08-02": { + "1. open": "135.1200", + "2. high": "135.4000", + "3. low": "131.4900", + "4. close": "133.2400", + "5. volume": "2269486" + }, + "2019-08-01": { + "1. open": "136.5100", + "2. high": "143.9500", + "3. low": "135.3700", + "4. close": "136.7700", + "5. volume": "2808933" + }, + "2019-07-31": { + "1. open": "139.5800", + "2. high": "139.7000", + "3. low": "134.3700", + "4. close": "136.3200", + "5. volume": "1331204" + }, + "2019-07-30": { + "1. open": "138.1300", + "2. high": "140.8300", + "3. low": "138.0000", + "4. close": "140.0000", + "5. volume": "615125" + }, + "2019-07-29": { + "1. open": "139.0400", + "2. high": "139.8100", + "3. low": "138.5900", + "4. close": "139.5100", + "5. volume": "922499" + }, + "2019-07-26": { + "1. open": "140.3500", + "2. high": "141.4400", + "3. low": "139.2600", + "4. close": "139.4500", + "5. volume": "1065906" + }, + "2019-07-25": { + "1. open": "141.0500", + "2. high": "142.0800", + "3. low": "139.1800", + "4. close": "139.7000", + "5. volume": "1587174" + }, + "2019-07-24": { + "1. open": "139.8800", + "2. high": "142.6600", + "3. low": "139.7700", + "4. close": "142.6500", + "5. volume": "1356188" + }, + "2019-07-23": { + "1. open": "137.4600", + "2. high": "140.7000", + "3. low": "136.8700", + "4. close": "140.1700", + "5. volume": "1722248" + }, + "2019-07-22": { + "1. open": "133.7100", + "2. high": "137.2700", + "3. low": "132.7900", + "4. close": "137.1500", + "5. volume": "1776424" + }, + "2019-07-19": { + "1. open": "133.5300", + "2. high": "133.9500", + "3. low": "131.6800", + "4. close": "131.9600", + "5. volume": "1171537" + }, + "2019-07-18": { + "1. open": "125.5000", + "2. high": "133.8400", + "3. low": "125.5000", + "4. close": "133.4100", + "5. volume": "2506267" + }, + "2019-07-17": { + "1. open": "123.9400", + "2. high": "125.9900", + "3. low": "122.6900", + "4. close": "125.4900", + "5. volume": "1649688" + }, + "2019-07-16": { + "1. open": "123.1100", + "2. high": "123.3700", + "3. low": "121.6000", + "4. close": "122.5000", + "5. volume": "905517" + }, + "2019-07-15": { + "1. open": "123.0500", + "2. high": "123.8700", + "3. low": "122.4800", + "4. close": "123.5400", + "5. volume": "854780" + }, + "2019-07-12": { + "1. open": "120.3400", + "2. high": "123.0600", + "3. low": "120.3400", + "4. close": "122.9200", + "5. volume": "1412424" + }, + "2019-07-11": { + "1. open": "119.5200", + "2. high": "120.2100", + "3. low": "118.1400", + "4. close": "120.0600", + "5. volume": "1559854" + }, + "2019-07-10": { + "1. open": "118.7400", + "2. high": "120.7500", + "3. low": "118.3900", + "4. close": "119.6100", + "5. volume": "1071869" + }, + "2019-07-09": { + "1. open": "116.1300", + "2. high": "117.9600", + "3. low": "115.9000", + "4. close": "117.7800", + "5. volume": "864241" + }, + "2019-07-08": { + "1. open": "116.8800", + "2. high": "117.9600", + "3. low": "116.7100", + "4. close": "117.3500", + "5. volume": "1107259" + }, + "2019-07-05": { + "1. open": "117.5700", + "2. high": "118.1500", + "3. low": "116.3300", + "4. close": "117.9000", + "5. volume": "930080" + }, + "2019-07-03": { + "1. open": "119.9400", + "2. high": "119.9400", + "3. low": "118.4200", + "4. close": "119.0600", + "5. volume": "1195680" + }, + "2019-07-02": { + "1. open": "121.3600", + "2. high": "121.3600", + "3. low": "118.7700", + "4. close": "119.6300", + "5. volume": "1447809" + }, + "2019-07-01": { + "1. open": "121.8400", + "2. high": "123.4300", + "3. low": "120.1700", + "4. close": "121.7200", + "5. volume": "1450600" + }, + "2019-06-28": { + "1. open": "118.9400", + "2. high": "119.7100", + "3. low": "117.7600", + "4. close": "118.2000", + "5. volume": "1226627" + }, + "2019-06-27": { + "1. open": "117.3200", + "2. high": "119.2300", + "3. low": "117.1900", + "4. close": "117.7400", + "5. volume": "881656" + }, + "2019-06-26": { + "1. open": "114.9700", + "2. high": "117.1000", + "3. low": "113.8500", + "4. close": "116.8500", + "5. volume": "1416633" + }, + "2019-06-25": { + "1. open": "113.7300", + "2. high": "115.2600", + "3. low": "112.9600", + "4. close": "113.0700", + "5. volume": "1578038" + }, + "2019-06-24": { + "1. open": "114.3300", + "2. high": "114.5700", + "3. low": "113.1800", + "4. close": "113.2200", + "5. volume": "1336697" + }, + "2019-06-21": { + "1. open": "114.1800", + "2. high": "115.0000", + "3. low": "113.0100", + "4. close": "113.9300", + "5. volume": "2702228" + }, + "2019-06-20": { + "1. open": "114.2600", + "2. high": "114.8400", + "3. low": "112.9700", + "4. close": "113.7900", + "5. volume": "906400" + }, + "2019-06-19": { + "1. open": "111.9500", + "2. high": "113.0100", + "3. low": "111.1800", + "4. close": "112.2600", + "5. volume": "1187535" + }, + "2019-06-18": { + "1. open": "109.5400", + "2. high": "112.9000", + "3. low": "108.8200", + "4. close": "111.6100", + "5. volume": "1969816" + }, + "2019-06-17": { + "1. open": "109.7400", + "2. high": "109.9100", + "3. low": "107.8900", + "4. close": "107.9300", + "5. volume": "1635406" + }, + "2019-06-14": { + "1. open": "108.8600", + "2. high": "110.4000", + "3. low": "107.6900", + "4. close": "109.7000", + "5. volume": "1190961" + }, + "2019-06-13": { + "1. open": "110.8000", + "2. high": "111.6500", + "3. low": "109.9100", + "4. close": "110.9400", + "5. volume": "1074498" + }, + "2019-06-12": { + "1. open": "112.3800", + "2. high": "113.8400", + "3. low": "109.9100", + "4. close": "110.1000", + "5. volume": "1771475" + }, + "2019-06-11": { + "1. open": "115.1400", + "2. high": "116.1400", + "3. low": "113.4100", + "4. close": "114.2300", + "5. volume": "1498038" + }, + "2019-06-10": { + "1. open": "110.8500", + "2. high": "114.1700", + "3. low": "109.6700", + "4. close": "113.4600", + "5. volume": "1516496" + }, + "2019-06-07": { + "1. open": "108.6500", + "2. high": "109.8900", + "3. low": "107.8900", + "4. close": "109.4200", + "5. volume": "1096706" + }, + "2019-06-06": { + "1. open": "106.5300", + "2. high": "108.3400", + "3. low": "105.8600", + "4. close": "107.8600", + "5. volume": "1939051" + }, + "2019-06-05": { + "1. open": "106.4900", + "2. high": "107.6100", + "3. low": "104.4500", + "4. close": "106.3100", + "5. volume": "1658716" + }, + "2019-06-04": { + "1. open": "103.0900", + "2. high": "105.4500", + "3. low": "101.9850", + "4. close": "105.3200", + "5. volume": "2074240" + }, + "2019-06-03": { + "1. open": "103.7600", + "2. high": "104.7800", + "3. low": "101.3400", + "4. close": "101.7800", + "5. volume": "1923392" + }, + "2019-05-31": { + "1. open": "102.9000", + "2. high": "105.0600", + "3. low": "102.6600", + "4. close": "103.0700", + "5. volume": "1373065" + }, + "2019-05-30": { + "1. open": "103.8600", + "2. high": "105.5100", + "3. low": "103.5900", + "4. close": "104.5000", + "5. volume": "1777805" + }, + "2019-05-29": { + "1. open": "101.9200", + "2. high": "103.7200", + "3. low": "101.9100", + "4. close": "103.3900", + "5. volume": "1897110" + }, + "2019-05-28": { + "1. open": "105.2400", + "2. high": "105.2400", + "3. low": "102.4000", + "4. close": "102.7400", + "5. volume": "2574310" + }, + "2019-05-24": { + "1. open": "105.1600", + "2. high": "105.7300", + "3. low": "103.6600", + "4. close": "103.8100", + "5. volume": "1007397" + }, + "2019-05-23": { + "1. open": "104.2700", + "2. high": "104.9200", + "3. low": "102.9300", + "4. close": "104.5300", + "5. volume": "1423202" + }, + "2019-05-22": { + "1. open": "105.7300", + "2. high": "106.6400", + "3. low": "105.1200", + "4. close": "105.8900", + "5. volume": "1255793" + }, + "2019-05-21": { + "1. open": "107.0300", + "2. high": "108.4000", + "3. low": "106.6100", + "4. close": "106.8300", + "5. volume": "1738038" + }, + "2019-05-20": { + "1. open": "105.6200", + "2. high": "107.2700", + "3. low": "105.0500", + "4. close": "105.6100", + "5. volume": "2152483" + }, + "2019-05-17": { + "1. open": "107.7200", + "2. high": "110.3200", + "3. low": "107.3500", + "4. close": "108.6000", + "5. volume": "1747471" + }, + "2019-05-16": { + "1. open": "109.7300", + "2. high": "110.0200", + "3. low": "108.4200", + "4. close": "108.7800", + "5. volume": "1956787" + }, + "2019-05-15": { + "1. open": "108.7900", + "2. high": "111.1600", + "3. low": "108.3400", + "4. close": "110.3500", + "5. volume": "2461139" + }, + "2019-05-14": { + "1. open": "109.2800", + "2. high": "110.9000", + "3. low": "108.2800", + "4. close": "109.5700", + "5. volume": "1999944" + }, + "2019-05-13": { + "1. open": "110.2100", + "2. high": "111.4400", + "3. low": "108.2000", + "4. close": "108.8300", + "5. volume": "1965112" + }, + "2019-05-10": { + "1. open": "114.0900", + "2. high": "116.1700", + "3. low": "111.8700", + "4. close": "114.0200", + "5. volume": "2132877" + }, + "2019-05-09": { + "1. open": "113.3200", + "2. high": "114.7000", + "3. low": "111.1000", + "4. close": "114.1300", + "5. volume": "2751072" + }, + "2019-05-08": { + "1. open": "116.2500", + "2. high": "117.0300", + "3. low": "114.2200", + "4. close": "114.5500", + "5. volume": "2311215" + }, + "2019-05-07": { + "1. open": "119.5500", + "2. high": "119.7600", + "3. low": "114.4100", + "4. close": "116.9600", + "5. volume": "4589412" + }, + "2019-05-06": { + "1. open": "125.0900", + "2. high": "125.6100", + "3. low": "123.8700", + "4. close": "124.6100", + "5. volume": "1458737" + }, + "2019-05-03": { + "1. open": "128.5200", + "2. high": "129.0300", + "3. low": "127.6000", + "4. close": "128.4700", + "5. volume": "1257742" + }, + "2019-05-02": { + "1. open": "126.0600", + "2. high": "128.9300", + "3. low": "125.6500", + "4. close": "128.1700", + "5. volume": "1476556" + }, + "2019-05-01": { + "1. open": "128.4300", + "2. high": "128.9000", + "3. low": "125.9500", + "4. close": "125.9600", + "5. volume": "825717" + }, + "2019-04-30": { + "1. open": "126.0500", + "2. high": "127.6300", + "3. low": "125.7100", + "4. close": "127.4800", + "5. volume": "1119890" + }, + "2019-04-29": { + "1. open": "125.6100", + "2. high": "126.4500", + "3. low": "124.7400", + "4. close": "126.0500", + "5. volume": "1220714" + }, + "2019-04-26": { + "1. open": "124.2900", + "2. high": "125.8800", + "3. low": "123.2800", + "4. close": "125.7900", + "5. volume": "1196826" + }, + "2019-04-25": { + "1. open": "127.1200", + "2. high": "128.2100", + "3. low": "123.9400", + "4. close": "125.4100", + "5. volume": "1305748" + }, + "2019-04-24": { + "1. open": "123.5200", + "2. high": "127.4200", + "3. low": "123.0200", + "4. close": "125.6400", + "5. volume": "1187615" + }, + "2019-04-23": { + "1. open": "123.2800", + "2. high": "123.8300", + "3. low": "122.5800", + "4. close": "123.1600", + "5. volume": "1208883" + }, + "2019-04-22": { + "1. open": "123.7600", + "2. high": "123.7600", + "3. low": "122.7400", + "4. close": "123.0700", + "5. volume": "648770" + }, + "2019-04-18": { + "1. open": "124.3900", + "2. high": "124.5800", + "3. low": "123.2300", + "4. close": "124.2000", + "5. volume": "1080572" + }, + "2019-04-17": { + "1. open": "125.5000", + "2. high": "125.8400", + "3. low": "122.4500", + "4. close": "123.7200", + "5. volume": "1503766" + }, + "2019-04-16": { + "1. open": "122.8000", + "2. high": "124.5100", + "3. low": "122.6700", + "4. close": "124.3500", + "5. volume": "1942567" + }, + "2019-04-15": { + "1. open": "123.5200", + "2. high": "123.5900", + "3. low": "121.2100", + "4. close": "122.2500", + "5. volume": "1322648" + }, + "2019-04-12": { + "1. open": "124.1700", + "2. high": "124.5000", + "3. low": "122.1200", + "4. close": "123.4300", + "5. volume": "1299231" + }, + "2019-04-11": { + "1. open": "124.1500", + "2. high": "124.3800", + "3. low": "122.2400", + "4. close": "122.9100", + "5. volume": "1037183" + }, + "2019-04-10": { + "1. open": "121.8900", + "2. high": "123.6200", + "3. low": "121.7500", + "4. close": "123.3400", + "5. volume": "1060514" + }, + "2019-04-09": { + "1. open": "122.2800", + "2. high": "123.5600", + "3. low": "121.2100", + "4. close": "122.1300", + "5. volume": "1553263" + }, + "2019-04-08": { + "1. open": "124.0000", + "2. high": "124.9000", + "3. low": "123.1900", + "4. close": "124.7200", + "5. volume": "926483" + }, + "2019-04-05": { + "1. open": "124.5700", + "2. high": "125.5000", + "3. low": "123.8100", + "4. close": "124.3400", + "5. volume": "1145676" + }, + "2019-04-04": { + "1. open": "124.0100", + "2. high": "125.2600", + "3. low": "123.1000", + "4. close": "123.9900", + "5. volume": "898097" + }, + "2019-04-03": { + "1. open": "123.3000", + "2. high": "124.2000", + "3. low": "122.6800", + "4. close": "124.0700", + "5. volume": "1960882" + }, + "2019-04-02": { + "1. open": "122.7200", + "2. high": "122.8900", + "3. low": "121.2300", + "4. close": "121.9500", + "5. volume": "894301" + }, + "2019-04-01": { + "1. open": "119.8800", + "2. high": "122.2600", + "3. low": "119.4100", + "4. close": "122.1600", + "5. volume": "1239932" + }, + "2019-03-29": { + "1. open": "118.7500", + "2. high": "119.6000", + "3. low": "118.1200", + "4. close": "119.4100", + "5. volume": "1219602" + }, + "2019-03-28": { + "1. open": "118.5600", + "2. high": "119.0800", + "3. low": "116.4300", + "4. close": "117.4700", + "5. volume": "808516" + }, + "2019-03-27": { + "1. open": "120.1700", + "2. high": "120.8600", + "3. low": "116.7000", + "4. close": "118.1000", + "5. volume": "1474317" + }, + "2019-03-26": { + "1. open": "120.6100", + "2. high": "121.2500", + "3. low": "119.2500", + "4. close": "120.0400", + "5. volume": "1079916" + }, + "2019-03-25": { + "1. open": "120.2500", + "2. high": "121.0000", + "3. low": "118.7800", + "4. close": "119.4000", + "5. volume": "872467" + }, + "2019-03-22": { + "1. open": "122.9500", + "2. high": "123.9300", + "3. low": "120.3200", + "4. close": "120.5300", + "5. volume": "1593083" + }, + "2019-03-21": { + "1. open": "120.1300", + "2. high": "124.6800", + "3. low": "119.9800", + "4. close": "123.8000", + "5. volume": "1484602" + }, + "2019-03-20": { + "1. open": "120.3300", + "2. high": "120.8800", + "3. low": "119.0400", + "4. close": "119.9300", + "5. volume": "1301764" + }, + "2019-03-19": { + "1. open": "119.9900", + "2. high": "120.9900", + "3. low": "119.7700", + "4. close": "120.1600", + "5. volume": "1256055" + }, + "2019-03-18": { + "1. open": "119.8900", + "2. high": "121.6800", + "3. low": "119.3600", + "4. close": "119.8800", + "5. volume": "1775500" + }, + "2019-03-15": { + "1. open": "118.0900", + "2. high": "120.3200", + "3. low": "117.8400", + "4. close": "119.6200", + "5. volume": "2949806" + }, + "2019-03-14": { + "1. open": "116.8100", + "2. high": "118.6200", + "3. low": "116.5400", + "4. close": "117.1900", + "5. volume": "1449014" + }, + "2019-03-13": { + "1. open": "117.3900", + "2. high": "118.2200", + "3. low": "116.1700", + "4. close": "116.8800", + "5. volume": "1616045" + }, + "2019-03-12": { + "1. open": "117.4300", + "2. high": "117.8300", + "3. low": "116.1700", + "4. close": "116.6700", + "5. volume": "1407307" + }, + "2019-03-11": { + "1. open": "114.8200", + "2. high": "117.3200", + "3. low": "114.7000", + "4. close": "116.9300", + "5. volume": "1446167" + }, + "2019-03-08": { + "1. open": "113.0300", + "2. high": "114.3200", + "3. low": "112.4100", + "4. close": "113.9500", + "5. volume": "1404585" + }, + "2019-03-07": { + "1. open": "115.0500", + "2. high": "115.6400", + "3. low": "113.2900", + "4. close": "114.6300", + "5. volume": "1716153" + }, + "2019-03-06": { + "1. open": "115.4300", + "2. high": "115.7400", + "3. low": "114.1800", + "4. close": "114.5000", + "5. volume": "1715020" + }, + "2019-03-05": { + "1. open": "115.8900", + "2. high": "116.8500", + "3. low": "115.2400", + "4. close": "115.2400", + "5. volume": "1445193" + }, + "2019-03-04": { + "1. open": "116.9400", + "2. high": "117.7500", + "3. low": "115.2900", + "4. close": "116.7100", + "5. volume": "1366932" + }, + "2019-03-01": { + "1. open": "116.6400", + "2. high": "117.6300", + "3. low": "115.2000", + "4. close": "115.7800", + "5. volume": "1273836" + }, + "2019-02-28": { + "1. open": "114.1800", + "2. high": "115.6700", + "3. low": "113.7000", + "4. close": "115.4900", + "5. volume": "1604070" + }, + "2019-02-27": { + "1. open": "115.5300", + "2. high": "115.7700", + "3. low": "112.7000", + "4. close": "114.9000", + "5. volume": "2097071" + }, + "2019-02-26": { + "1. open": "115.8300", + "2. high": "116.5500", + "3. low": "115.6900", + "4. close": "116.1200", + "5. volume": "1447916" + }, + "2019-02-25": { + "1. open": "116.5300", + "2. high": "117.4500", + "3. low": "115.6800", + "4. close": "115.7600", + "5. volume": "1611771" + }, + "2019-02-22": { + "1. open": "113.8900", + "2. high": "115.5600", + "3. low": "113.0700", + "4. close": "114.4900", + "5. volume": "4037572" + }, + "2019-02-21": { + "1. open": "114.7200", + "2. high": "114.7200", + "3. low": "111.6800", + "4. close": "112.9900", + "5. volume": "2604832" + }, + "2019-02-20": { + "1. open": "108.7500", + "2. high": "113.3200", + "3. low": "108.5700", + "4. close": "112.8700", + "5. volume": "3022361" + }, + "2019-02-19": { + "1. open": "108.5000", + "2. high": "110.3000", + "3. low": "108.1000", + "4. close": "108.2600", + "5. volume": "6295905" + }, + "2019-02-15": { + "1. open": "108.2600", + "2. high": "108.2600", + "3. low": "106.3300", + "4. close": "108.1900", + "5. volume": "1401663" + }, + "2019-02-14": { + "1. open": "106.7500", + "2. high": "108.4900", + "3. low": "106.5100", + "4. close": "107.1400", + "5. volume": "1013588" + }, + "2019-02-13": { + "1. open": "107.5200", + "2. high": "108.5000", + "3. low": "107.3200", + "4. close": "107.8800", + "5. volume": "1075791" + }, + "2019-02-12": { + "1. open": "106.8100", + "2. high": "107.6500", + "3. low": "106.4000", + "4. close": "107.2000", + "5. volume": "756963" + }, + "2019-02-11": { + "1. open": "106.1800", + "2. high": "106.6000", + "3. low": "105.2500", + "4. close": "105.6200", + "5. volume": "1046186" + }, + "2019-02-08": { + "1. open": "103.8000", + "2. high": "105.6100", + "3. low": "103.4500", + "4. close": "105.6000", + "5. volume": "889896" + }, + "2019-02-07": { + "1. open": "106.6200", + "2. high": "107.1400", + "3. low": "104.8000", + "4. close": "105.4800", + "5. volume": "1476770" + }, + "2019-02-06": { + "1. open": "106.9900", + "2. high": "109.1400", + "3. low": "106.9800", + "4. close": "107.8200", + "5. volume": "1993012" + }, + "2019-02-05": { + "1. open": "106.9800", + "2. high": "107.4600", + "3. low": "105.9000", + "4. close": "106.7800", + "5. volume": "964070" + }, + "2019-02-04": { + "1. open": "107.0000", + "2. high": "107.3000", + "3. low": "105.7600", + "4. close": "107.0300", + "5. volume": "1499266" + }, + "2019-02-01": { + "1. open": "106.9400", + "2. high": "107.6800", + "3. low": "106.1500", + "4. close": "106.9600", + "5. volume": "1442998" + }, + "2019-01-31": { + "1. open": "105.4200", + "2. high": "108.6500", + "3. low": "104.6600", + "4. close": "106.5700", + "5. volume": "2217062" + }, + "2019-01-30": { + "1. open": "103.9800", + "2. high": "106.3700", + "3. low": "101.8700", + "4. close": "105.9800", + "5. volume": "2494154" + }, + "2019-01-29": { + "1. open": "102.4000", + "2. high": "102.4300", + "3. low": "100.3500", + "4. close": "100.9900", + "5. volume": "1839656" + }, + "2019-01-28": { + "1. open": "99.1100", + "2. high": "102.7800", + "3. low": "98.6500", + "4. close": "101.6800", + "5. volume": "1682900" + }, + "2019-01-25": { + "1. open": "100.1200", + "2. high": "102.3300", + "3. low": "100.0800", + "4. close": "101.3900", + "5. volume": "1842044" + }, + "2019-01-24": { + "1. open": "94.7200", + "2. high": "98.6000", + "3. low": "94.0000", + "4. close": "98.2900", + "5. volume": "1843672" + }, + "2019-01-23": { + "1. open": "94.0000", + "2. high": "94.5100", + "3. low": "91.0600", + "4. close": "91.8500", + "5. volume": "1361851" + }, + "2019-01-22": { + "1. open": "95.1800", + "2. high": "95.1800", + "3. low": "92.5800", + "4. close": "93.2100", + "5. volume": "1548533" + }, + "2019-01-18": { + "1. open": "94.0600", + "2. high": "97.1100", + "3. low": "93.6200", + "4. close": "95.7300", + "5. volume": "1516420" + }, + "2019-01-17": { + "1. open": "90.4700", + "2. high": "93.0100", + "3. low": "89.9300", + "4. close": "92.9200", + "5. volume": "1853168" + }, + "2019-01-16": { + "1. open": "91.9200", + "2. high": "93.0000", + "3. low": "90.8000", + "4. close": "90.9600", + "5. volume": "1134486" + }, + "2019-01-15": { + "1. open": "93.2200", + "2. high": "93.7900", + "3. low": "91.8100", + "4. close": "92.5200", + "5. volume": "764447" + }, + "2019-01-14": { + "1. open": "92.8200", + "2. high": "93.5200", + "3. low": "91.7600", + "4. close": "92.4300", + "5. volume": "899220" + }, + "2019-01-11": { + "1. open": "93.0500", + "2. high": "94.9900", + "3. low": "93.0000", + "4. close": "94.0300", + "5. volume": "793272" + }, + "2019-01-10": { + "1. open": "92.5400", + "2. high": "93.9100", + "3. low": "92.0100", + "4. close": "93.7100", + "5. volume": "1130958" + }, + "2019-01-09": { + "1. open": "91.9700", + "2. high": "94.5100", + "3. low": "91.9700", + "4. close": "93.4800", + "5. volume": "1472175" + }, + "2019-01-08": { + "1. open": "93.4900", + "2. high": "93.4900", + "3. low": "89.3600", + "4. close": "91.1300", + "5. volume": "1847014" + }, + "2019-01-07": { + "1. open": "91.2700", + "2. high": "93.4200", + "3. low": "90.6500", + "4. close": "92.6000", + "5. volume": "1333614" + }, + "2019-01-04": { + "1. open": "87.2500", + "2. high": "91.3800", + "3. low": "87.2100", + "4. close": "91.3000", + "5. volume": "1692244" + }, + "2019-01-03": { + "1. open": "88.4100", + "2. high": "90.0000", + "3. low": "85.6900", + "4. close": "85.8100", + "5. volume": "1868351" + }, + "2019-01-02": { + "1. open": "87.5300", + "2. high": "91.6900", + "3. low": "87.5300", + "4. close": "90.9100", + "5. volume": "1225013" + }, + "2018-12-31": { + "1. open": "90.0100", + "2. high": "90.4500", + "3. low": "88.3259", + "4. close": "89.4900", + "5. volume": "1044646" + }, + "2018-12-28": { + "1. open": "88.3000", + "2. high": "90.3400", + "3. low": "88.0000", + "4. close": "88.6300", + "5. volume": "1255979" + }, + "2018-12-27": { + "1. open": "84.7300", + "2. high": "88.4100", + "3. low": "84.6900", + "4. close": "88.3000", + "5. volume": "1521038" + }, + "2018-12-26": { + "1. open": "82.0500", + "2. high": "86.0900", + "3. low": "80.6500", + "4. close": "86.0500", + "5. volume": "1663987" + }, + "2018-12-24": { + "1. open": "84.5800", + "2. high": "85.0900", + "3. low": "81.1400", + "4. close": "81.2300", + "5. volume": "1700210" + }, + "2018-12-21": { + "1. open": "86.8200", + "2. high": "88.7300", + "3. low": "84.6100", + "4. close": "85.6700", + "5. volume": "4273027" + }, + "2018-12-20": { + "1. open": "86.9900", + "2. high": "88.1500", + "3. low": "84.8300", + "4. close": "85.9000", + "5. volume": "2140142" + }, + "2018-12-19": { + "1. open": "89.6400", + "2. high": "92.0100", + "3. low": "86.3300", + "4. close": "86.9400", + "5. volume": "2504322" + }, + "2018-12-18": { + "1. open": "90.1300", + "2. high": "93.1300", + "3. low": "89.6600", + "4. close": "90.0200", + "5. volume": "2340199" + }, + "2018-12-17": { + "1. open": "89.4400", + "2. high": "91.2300", + "3. low": "88.3000", + "4. close": "88.9400", + "5. volume": "2065481" + }, + "2018-12-14": { + "1. open": "91.1300", + "2. high": "91.9500", + "3. low": "89.4800", + "4. close": "89.5100", + "5. volume": "1900103" + }, + "2018-12-13": { + "1. open": "93.9600", + "2. high": "94.4800", + "3. low": "92.0500", + "4. close": "92.6800", + "5. volume": "1105457" + }, + "2018-12-12": { + "1. open": "94.8900", + "2. high": "94.8900", + "3. low": "91.8000", + "4. close": "93.5400", + "5. volume": "2107581" + }, + "2018-12-11": { + "1. open": "94.2700", + "2. high": "95.4100", + "3. low": "91.6700", + "4. close": "92.7300", + "5. volume": "1682805" + }, + "2018-12-10": { + "1. open": "92.2200", + "2. high": "93.4500", + "3. low": "91.1800", + "4. close": "92.2800", + "5. volume": "1156850" + }, + "2018-12-07": { + "1. open": "95.4200", + "2. high": "96.0100", + "3. low": "91.6000", + "4. close": "92.1900", + "5. volume": "1191537" + }, + "2018-12-06": { + "1. open": "94.2100", + "2. high": "95.6100", + "3. low": "93.4500", + "4. close": "95.5600", + "5. volume": "2194399" + }, + "2018-12-04": { + "1. open": "99.2100", + "2. high": "99.8900", + "3. low": "95.7300", + "4. close": "95.9200", + "5. volume": "2642861" + }, + "2018-12-03": { + "1. open": "100.4600", + "2. high": "101.6400", + "3. low": "99.6300", + "4. close": "101.1500", + "5. volume": "2311980" + }, + "2018-11-30": { + "1. open": "96.4700", + "2. high": "98.6800", + "3. low": "96.0000", + "4. close": "98.5600", + "5. volume": "1499706" + }, + "2018-11-29": { + "1. open": "98.1000", + "2. high": "98.5900", + "3. low": "96.6000", + "4. close": "96.6900", + "5. volume": "1041701" + }, + "2018-11-28": { + "1. open": "97.2200", + "2. high": "98.8900", + "3. low": "95.6800", + "4. close": "98.7300", + "5. volume": "1358548" + }, + "2018-11-27": { + "1. open": "95.1700", + "2. high": "96.5600", + "3. low": "94.8100", + "4. close": "96.3300", + "5. volume": "1160104" + }, + "2018-11-26": { + "1. open": "95.7700", + "2. high": "96.0700", + "3. low": "94.1200", + "4. close": "95.8300", + "5. volume": "1311469" + }, + "2018-11-23": { + "1. open": "94.1700", + "2. high": "95.8400", + "3. low": "93.0000", + "4. close": "94.3100", + "5. volume": "693252" + }, + "2018-11-21": { + "1. open": "95.6200", + "2. high": "96.4000", + "3. low": "93.8000", + "4. close": "94.7400", + "5. volume": "1192428" + }, + "2018-11-20": { + "1. open": "90.3600", + "2. high": "95.6100", + "3. low": "90.2500", + "4. close": "94.4800", + "5. volume": "1625442" + }, + "2018-11-19": { + "1. open": "96.1100", + "2. high": "96.9100", + "3. low": "92.0900", + "4. close": "92.3300", + "5. volume": "2501878" + }, + "2018-11-16": { + "1. open": "92.5900", + "2. high": "97.6800", + "3. low": "91.8300", + "4. close": "96.9000", + "5. volume": "3026319" + }, + "2018-11-15": { + "1. open": "91.2700", + "2. high": "95.0500", + "3. low": "90.7600", + "4. close": "94.4400", + "5. volume": "2026767" + }, + "2018-11-14": { + "1. open": "94.2200", + "2. high": "95.1500", + "3. low": "92.1100", + "4. close": "92.3200", + "5. volume": "2093872" + }, + "2018-11-13": { + "1. open": "92.7300", + "2. high": "95.4400", + "3. low": "92.7300", + "4. close": "93.4200", + "5. volume": "2476755" + }, + "2018-11-12": { + "1. open": "93.7400", + "2. high": "95.0500", + "3. low": "91.6400", + "4. close": "92.2900", + "5. volume": "1959758" + }, + "2018-11-09": { + "1. open": "96.0000", + "2. high": "96.7300", + "3. low": "94.4100", + "4. close": "95.2800", + "5. volume": "1648999" + }, + "2018-11-08": { + "1. open": "95.7100", + "2. high": "97.4700", + "3. low": "95.3300", + "4. close": "97.0500", + "5. volume": "1430544" + }, + "2018-11-07": { + "1. open": "96.0400", + "2. high": "97.1900", + "3. low": "93.9800", + "4. close": "96.5100", + "5. volume": "2255898" + }, + "2018-11-06": { + "1. open": "92.8400", + "2. high": "95.2200", + "3. low": "92.1500", + "4. close": "95.0500", + "5. volume": "1585628" + }, + "2018-11-05": { + "1. open": "93.2800", + "2. high": "94.0100", + "3. low": "91.2600", + "4. close": "92.5100", + "5. volume": "2468995" + }, + "2018-11-02": { + "1. open": "95.1000", + "2. high": "95.9900", + "3. low": "92.5800", + "4. close": "93.2900", + "5. volume": "1578787" + }, + "2018-11-01": { + "1. open": "91.9500", + "2. high": "95.4900", + "3. low": "91.3100", + "4. close": "94.9200", + "5. volume": "2951610" + }, + "2018-10-31": { + "1. open": "92.7100", + "2. high": "92.7500", + "3. low": "90.0400", + "4. close": "91.5400", + "5. volume": "1688112" + }, + "2018-10-30": { + "1. open": "88.5000", + "2. high": "92.4800", + "3. low": "87.0200", + "4. close": "91.6000", + "5. volume": "2899588" + }, + "2018-10-29": { + "1. open": "88.6700", + "2. high": "89.0400", + "3. low": "84.5900", + "4. close": "85.1300", + "5. volume": "2113180" + }, + "2018-10-26": { + "1. open": "87.0000", + "2. high": "89.0600", + "3. low": "86.0000", + "4. close": "87.2100", + "5. volume": "2685555" + }, + "2018-10-25": { + "1. open": "87.5400", + "2. high": "89.5700", + "3. low": "87.0000", + "4. close": "89.0300", + "5. volume": "1619230" + }, + "2018-10-24": { + "1. open": "89.2100", + "2. high": "89.5600", + "3. low": "85.8900", + "4. close": "86.0000", + "5. volume": "2312613" + }, + "2018-10-23": { + "1. open": "87.8600", + "2. high": "90.8200", + "3. low": "87.0200", + "4. close": "90.4900", + "5. volume": "1412128" + }, + "2018-10-22": { + "1. open": "91.1100", + "2. high": "91.5700", + "3. low": "89.0900", + "4. close": "90.2800", + "5. volume": "1996054" + }, + "2018-10-19": { + "1. open": "91.6100", + "2. high": "92.8200", + "3. low": "90.1200", + "4. close": "90.8100", + "5. volume": "1961519" + }, + "2018-10-18": { + "1. open": "93.2900", + "2. high": "93.5500", + "3. low": "91.0900", + "4. close": "91.3400", + "5. volume": "1584390" + }, + "2018-10-17": { + "1. open": "96.9800", + "2. high": "97.0000", + "3. low": "93.2100", + "4. close": "93.8200", + "5. volume": "1937807" + }, + "2018-10-16": { + "1. open": "91.6500", + "2. high": "93.1400", + "3. low": "90.9000", + "4. close": "92.9600", + "5. volume": "1624400" + }, + "2018-10-15": { + "1. open": "93.0700", + "2. high": "93.5200", + "3. low": "91.0600", + "4. close": "91.0900", + "5. volume": "1564531" + }, + "2018-10-12": { + "1. open": "94.0900", + "2. high": "94.9200", + "3. low": "91.6500", + "4. close": "93.1900", + "5. volume": "1481953" + }, + "2018-10-11": { + "1. open": "94.1200", + "2. high": "95.9800", + "3. low": "91.2900", + "4. close": "91.7700", + "5. volume": "2129825" + }, + "2018-10-10": { + "1. open": "97.6300", + "2. high": "97.8500", + "3. low": "93.7400", + "4. close": "93.8500", + "5. volume": "3576527" + }, + "2018-10-09": { + "1. open": "100.1800", + "2. high": "101.2100", + "3. low": "97.7500", + "4. close": "99.1500", + "5. volume": "2344674" + }, + "2018-10-08": { + "1. open": "99.0200", + "2. high": "99.6400", + "3. low": "97.3300", + "4. close": "99.2200", + "5. volume": "1203126" + }, + "2018-10-05": { + "1. open": "101.4400", + "2. high": "101.7300", + "3. low": "98.5400", + "4. close": "99.3400", + "5. volume": "1472424" + }, + "2018-10-04": { + "1. open": "101.8800", + "2. high": "101.9900", + "3. low": "98.8900", + "4. close": "101.3500", + "5. volume": "3039737" + }, + "2018-10-03": { + "1. open": "101.6000", + "2. high": "102.9700", + "3. low": "100.1300", + "4. close": "102.8100", + "5. volume": "1279520" + }, + "2018-10-02": { + "1. open": "100.7000", + "2. high": "102.8400", + "3. low": "100.6300", + "4. close": "100.9700", + "5. volume": "1279137" + }, + "2018-10-01": { + "1. open": "102.4600", + "2. high": "102.6600", + "3. low": "100.5200", + "4. close": "100.7600", + "5. volume": "1400569" + }, + "2018-09-28": { + "1. open": "100.7600", + "2. high": "102.4300", + "3. low": "99.5800", + "4. close": "101.7100", + "5. volume": "2777825" + }, + "2018-09-27": { + "1. open": "101.3100", + "2. high": "102.0000", + "3. low": "100.7700", + "4. close": "100.9100", + "5. volume": "1228930" + }, + "2018-09-26": { + "1. open": "101.4000", + "2. high": "102.9600", + "3. low": "100.4700", + "4. close": "100.5800", + "5. volume": "1490573" + }, + "2018-09-25": { + "1. open": "104.2200", + "2. high": "104.4000", + "3. low": "102.0700", + "4. close": "102.3600", + "5. volume": "1260806" + }, + "2018-09-24": { + "1. open": "103.4400", + "2. high": "105.1300", + "3. low": "103.1700", + "4. close": "104.3800", + "5. volume": "1126618" + }, + "2018-09-21": { + "1. open": "104.7200", + "2. high": "105.4500", + "3. low": "103.5400", + "4. close": "104.5200", + "5. volume": "3195258" + }, + "2018-09-20": { + "1. open": "103.3300", + "2. high": "104.6200", + "3. low": "103.0500", + "4. close": "103.9200", + "5. volume": "2379226" + }, + "2018-09-19": { + "1. open": "103.8000", + "2. high": "104.0200", + "3. low": "101.9300", + "4. close": "102.4500", + "5. volume": "1647522" + }, + "2018-09-18": { + "1. open": "103.7000", + "2. high": "104.6400", + "3. low": "102.9700", + "4. close": "103.5900", + "5. volume": "1474167" + }, + "2018-09-17": { + "1. open": "104.5600", + "2. high": "105.2400", + "3. low": "102.9200", + "4. close": "103.2700", + "5. volume": "1493952" + }, + "2018-09-14": { + "1. open": "104.5000", + "2. high": "105.6500", + "3. low": "103.8500", + "4. close": "104.4700", + "5. volume": "1386403" + }, + "2018-09-13": { + "1. open": "104.5000", + "2. high": "107.5000", + "3. low": "103.6900", + "4. close": "104.1600", + "5. volume": "1397242" + }, + "2018-09-12": { + "1. open": "101.8800", + "2. high": "103.2800", + "3. low": "100.3000", + "4. close": "102.9000", + "5. volume": "2236943" + }, + "2018-09-11": { + "1. open": "105.0900", + "2. high": "106.3100", + "3. low": "104.6500", + "4. close": "105.6200", + "5. volume": "1790636" + }, + "2018-09-10": { + "1. open": "105.1100", + "2. high": "105.9700", + "3. low": "103.5000", + "4. close": "105.6900", + "5. volume": "1680150" + }, + "2018-09-07": { + "1. open": "106.6400", + "2. high": "107.7800", + "3. low": "103.8900", + "4. close": "104.1800", + "5. volume": "2120302" + }, + "2018-09-06": { + "1. open": "116.7500", + "2. high": "118.4300", + "3. low": "106.1200", + "4. close": "107.2800", + "5. volume": "3692687" + }, + "2018-09-05": { + "1. open": "117.4600", + "2. high": "119.3000", + "3. low": "116.8700", + "4. close": "118.8300", + "5. volume": "1566571" + }, + "2018-09-04": { + "1. open": "117.3000", + "2. high": "118.5500", + "3. low": "115.4500", + "4. close": "118.1900", + "5. volume": "1694804" + }, + "2018-08-31": { + "1. open": "116.7200", + "2. high": "117.5200", + "3. low": "116.0200", + "4. close": "116.2100", + "5. volume": "853424" + }, + "2018-08-30": { + "1. open": "116.4200", + "2. high": "117.5300", + "3. low": "116.1100", + "4. close": "116.7500", + "5. volume": "1100578" + }, + "2018-08-29": { + "1. open": "117.4300", + "2. high": "117.7300", + "3. low": "116.2200", + "4. close": "116.7300", + "5. volume": "1037784" + }, + "2018-08-28": { + "1. open": "117.7600", + "2. high": "118.3000", + "3. low": "115.9400", + "4. close": "117.3600", + "5. volume": "824181" + }, + "2018-08-27": { + "1. open": "116.3000", + "2. high": "118.3500", + "3. low": "115.8600", + "4. close": "117.4800", + "5. volume": "1106423" + }, + "2018-08-24": { + "1. open": "114.7900", + "2. high": "115.7800", + "3. low": "114.3300", + "4. close": "115.4400", + "5. volume": "853839" + }, + "2018-08-23": { + "1. open": "113.7400", + "2. high": "114.7400", + "3. low": "113.3900", + "4. close": "113.9300", + "5. volume": "766273" + }, + "2018-08-22": { + "1. open": "113.0200", + "2. high": "114.7100", + "3. low": "112.2100", + "4. close": "114.0100", + "5. volume": "1158346" + }, + "2018-08-21": { + "1. open": "111.0500", + "2. high": "113.8300", + "3. low": "110.9300", + "4. close": "113.2900", + "5. volume": "1453605" + }, + "2018-08-20": { + "1. open": "112.8200", + "2. high": "112.8800", + "3. low": "110.6300", + "4. close": "110.9300", + "5. volume": "1242778" + }, + "2018-08-17": { + "1. open": "110.9300", + "2. high": "113.0600", + "3. low": "108.3600", + "4. close": "112.4000", + "5. volume": "2816365" + }, + "2018-08-16": { + "1. open": "113.4200", + "2. high": "114.0000", + "3. low": "111.8100", + "4. close": "112.2400", + "5. volume": "1482126" + }, + "2018-08-15": { + "1. open": "113.8800", + "2. high": "114.1400", + "3. low": "111.7400", + "4. close": "112.7500", + "5. volume": "1722452" + }, + "2018-08-14": { + "1. open": "116.7800", + "2. high": "117.3700", + "3. low": "115.1800", + "4. close": "115.3200", + "5. volume": "1094402" + }, + "2018-08-13": { + "1. open": "114.7500", + "2. high": "116.1900", + "3. low": "114.2600", + "4. close": "116.1500", + "5. volume": "1582192" + }, + "2018-08-10": { + "1. open": "115.3100", + "2. high": "116.2600", + "3. low": "113.2100", + "4. close": "114.2300", + "5. volume": "2340587" + }, + "2018-08-09": { + "1. open": "117.4600", + "2. high": "118.1500", + "3. low": "116.6200", + "4. close": "116.7700", + "5. volume": "999063" + }, + "2018-08-08": { + "1. open": "118.1300", + "2. high": "119.1900", + "3. low": "115.6200", + "4. close": "118.1700", + "5. volume": "1241207" + }, + "2018-08-07": { + "1. open": "118.3300", + "2. high": "119.1500", + "3. low": "117.0600", + "4. close": "118.1600", + "5. volume": "1414313" + }, + "2018-08-06": { + "1. open": "118.8700", + "2. high": "119.3300", + "3. low": "117.8600", + "4. close": "118.2700", + "5. volume": "1151741" + }, + "2018-08-03": { + "1. open": "118.4500", + "2. high": "119.7000", + "3. low": "117.2900", + "4. close": "119.5900", + "5. volume": "1247949" + }, + "2018-08-02": { + "1. open": "115.3100", + "2. high": "118.7100", + "3. low": "114.5000", + "4. close": "118.4700", + "5. volume": "1623379" + }, + "2018-08-01": { + "1. open": "117.7600", + "2. high": "119.1700", + "3. low": "116.2400", + "4. close": "116.7100", + "5. volume": "1839088" + }, + "2018-07-31": { + "1. open": "111.8900", + "2. high": "122.4000", + "3. low": "111.6000", + "4. close": "117.4200", + "5. volume": "4868324" + }, + "2018-07-30": { + "1. open": "107.3200", + "2. high": "108.0300", + "3. low": "105.4200", + "4. close": "106.3000", + "5. volume": "1863505" + }, + "2018-07-27": { + "1. open": "105.8200", + "2. high": "108.9300", + "3. low": "105.6100", + "4. close": "107.5700", + "5. volume": "1419196" + }, + "2018-07-26": { + "1. open": "104.4600", + "2. high": "105.9100", + "3. low": "104.2500", + "4. close": "105.2300", + "5. volume": "1549046" + }, + "2018-07-25": { + "1. open": "103.9500", + "2. high": "104.5200", + "3. low": "101.4200", + "4. close": "104.4400", + "5. volume": "1564204" + }, + "2018-07-24": { + "1. open": "107.6700", + "2. high": "108.6000", + "3. low": "103.6700", + "4. close": "103.9500", + "5. volume": "1688413" + }, + "2018-07-23": { + "1. open": "106.7200", + "2. high": "107.3100", + "3. low": "104.6800", + "4. close": "106.9400", + "5. volume": "852919" + }, + "2018-07-20": { + "1. open": "108.0100", + "2. high": "108.0100", + "3. low": "106.4500", + "4. close": "106.9200", + "5. volume": "1105768" + }, + "2018-07-19": { + "1. open": "109.2100", + "2. high": "109.7800", + "3. low": "107.0700", + "4. close": "108.4900", + "5. volume": "1314783" + }, + "2018-07-18": { + "1. open": "107.6200", + "2. high": "110.8200", + "3. low": "107.4500", + "4. close": "110.2300", + "5. volume": "1753335" + }, + "2018-07-17": { + "1. open": "103.6200", + "2. high": "106.0400", + "3. low": "103.6200", + "4. close": "105.8900", + "5. volume": "2037756" + }, + "2018-07-16": { + "1. open": "104.7000", + "2. high": "104.7200", + "3. low": "103.9600", + "4. close": "104.1600", + "5. volume": "903912" + }, + "2018-07-13": { + "1. open": "104.5900", + "2. high": "105.0700", + "3. low": "104.1400", + "4. close": "104.8600", + "5. volume": "606876" + }, + "2018-07-12": { + "1. open": "104.0600", + "2. high": "104.8200", + "3. low": "103.4900", + "4. close": "104.5500", + "5. volume": "1363379" + }, + "2018-07-11": { + "1. open": "105.4000", + "2. high": "106.4300", + "3. low": "103.0300", + "4. close": "103.2600", + "5. volume": "1120403" + }, + "2018-07-10": { + "1. open": "106.6100", + "2. high": "107.0200", + "3. low": "105.5800", + "4. close": "106.0600", + "5. volume": "1086630" + }, + "2018-07-09": { + "1. open": "105.1100", + "2. high": "105.9900", + "3. low": "104.2800", + "4. close": "105.9600", + "5. volume": "769954" + }, + "2018-07-06": { + "1. open": "103.1700", + "2. high": "105.0000", + "3. low": "102.2500", + "4. close": "104.8700", + "5. volume": "676312" + }, + "2018-07-05": { + "1. open": "102.6100", + "2. high": "103.5000", + "3. low": "101.7500", + "4. close": "103.4300", + "5. volume": "1031482" + }, + "2018-07-03": { + "1. open": "103.8600", + "2. high": "103.8600", + "3. low": "101.4500", + "4. close": "101.6000", + "5. volume": "803832" + }, + "2018-07-02": { + "1. open": "101.2800", + "2. high": "103.8700", + "3. low": "100.3600", + "4. close": "103.8000", + "5. volume": "1366009" + }, + "2018-06-29": { + "1. open": "102.4300", + "2. high": "103.9700", + "3. low": "102.0800", + "4. close": "102.5300", + "5. volume": "1727626" + }, + "2018-06-28": { + "1. open": "100.5300", + "2. high": "101.8900", + "3. low": "99.8400", + "4. close": "101.8100", + "5. volume": "1564223" + }, + "2018-06-27": { + "1. open": "104.8100", + "2. high": "105.0900", + "3. low": "100.5700", + "4. close": "100.6400", + "5. volume": "1469026" + }, + "2018-06-26": { + "1. open": "105.1100", + "2. high": "105.6100", + "3. low": "103.7600", + "4. close": "104.5900", + "5. volume": "1492583" + }, + "2018-06-25": { + "1. open": "105.4300", + "2. high": "105.4300", + "3. low": "101.7400", + "4. close": "104.1400", + "5. volume": "2198886" + }, + "2018-06-22": { + "1. open": "107.1100", + "2. high": "108.9600", + "3. low": "105.2900", + "4. close": "106.5600", + "5. volume": "2896037" + }, + "2018-06-21": { + "1. open": "110.4300", + "2. high": "111.3200", + "3. low": "109.6200", + "4. close": "110.3100", + "5. volume": "1142202" + }, + "2018-06-20": { + "1. open": "111.0700", + "2. high": "111.7800", + "3. low": "109.3200", + "4. close": "109.7700", + "5. volume": "1202060" + }, + "2018-06-19": { + "1. open": "110.4200", + "2. high": "111.2800", + "3. low": "109.1400", + "4. close": "110.5800", + "5. volume": "1080035" + }, + "2018-06-18": { + "1. open": "111.8300", + "2. high": "112.3900", + "3. low": "109.8300", + "4. close": "112.0500", + "5. volume": "1202039" + }, + "2018-06-15": { + "1. open": "113.1600", + "2. high": "113.1600", + "3. low": "111.3100", + "4. close": "112.8400", + "5. volume": "1728023" + }, + "2018-06-14": { + "1. open": "113.5000", + "2. high": "113.7500", + "3. low": "112.3600", + "4. close": "113.1300", + "5. volume": "1039029" + }, + "2018-06-13": { + "1. open": "113.9000", + "2. high": "114.3900", + "3. low": "112.4800", + "4. close": "112.9600", + "5. volume": "1415985" + }, + "2018-06-12": { + "1. open": "113.1200", + "2. high": "113.6800", + "3. low": "111.5300", + "4. close": "113.5900", + "5. volume": "1174704" + }, + "2018-06-11": { + "1. open": "113.8200", + "2. high": "114.6600", + "3. low": "112.3300", + "4. close": "112.4700", + "5. volume": "1306356" + }, + "2018-06-08": { + "1. open": "114.3900", + "2. high": "114.5700", + "3. low": "113.1400", + "4. close": "114.2000", + "5. volume": "1369690" + }, + "2018-06-07": { + "1. open": "115.4500", + "2. high": "116.5700", + "3. low": "114.4500", + "4. close": "115.9300", + "5. volume": "1899059" + }, + "2018-06-06": { + "1. open": "118.1400", + "2. high": "118.5600", + "3. low": "116.9000", + "4. close": "117.4300", + "5. volume": "1596984" + }, + "2018-06-05": { + "1. open": "117.0400", + "2. high": "118.1900", + "3. low": "116.5700", + "4. close": "118.1300", + "5. volume": "1084471" + }, + "2018-06-04": { + "1. open": "115.2800", + "2. high": "117.1200", + "3. low": "115.1700", + "4. close": "116.2400", + "5. volume": "853989" + }, + "2018-06-01": { + "1. open": "114.5100", + "2. high": "116.4200", + "3. low": "113.8500", + "4. close": "115.8400", + "5. volume": "1381708" + }, + "2018-05-31": { + "1. open": "113.9200", + "2. high": "115.0200", + "3. low": "112.8600", + "4. close": "113.2300", + "5. volume": "1373184" + }, + "2018-05-30": { + "1. open": "114.5200", + "2. high": "115.3300", + "3. low": "113.3000", + "4. close": "114.0100", + "5. volume": "973239" + }, + "2018-05-29": { + "1. open": "113.5000", + "2. high": "114.4600", + "3. low": "112.0800", + "4. close": "113.6500", + "5. volume": "1240958" + }, + "2018-05-25": { + "1. open": "113.2900", + "2. high": "114.9600", + "3. low": "113.1600", + "4. close": "114.3200", + "5. volume": "825652" + }, + "2018-05-24": { + "1. open": "113.1100", + "2. high": "113.9000", + "3. low": "111.6600", + "4. close": "113.5300", + "5. volume": "1366135" + }, + "2018-05-23": { + "1. open": "112.3200", + "2. high": "113.3200", + "3. low": "111.3400", + "4. close": "113.3000", + "5. volume": "1057505" + }, + "2018-05-22": { + "1. open": "112.2000", + "2. high": "114.3800", + "3. low": "112.1800", + "4. close": "113.6200", + "5. volume": "1335929" + }, + "2018-05-21": { + "1. open": "110.8700", + "2. high": "111.8900", + "3. low": "109.8500", + "4. close": "111.4400", + "5. volume": "1280957" + }, + "2018-05-18": { + "1. open": "111.4500", + "2. high": "111.4500", + "3. low": "107.8200", + "4. close": "109.3900", + "5. volume": "2021920" + }, + "2018-05-17": { + "1. open": "113.4000", + "2. high": "114.3600", + "3. low": "111.8300", + "4. close": "113.2400", + "5. volume": "1309732" + }, + "2018-05-16": { + "1. open": "111.7700", + "2. high": "114.0200", + "3. low": "111.6300", + "4. close": "113.6700", + "5. volume": "1157204" + }, + "2018-05-15": { + "1. open": "111.8300", + "2. high": "112.0000", + "3. low": "110.2500", + "4. close": "111.3300", + "5. volume": "1364034" + }, + "2018-05-14": { + "1. open": "111.3800", + "2. high": "113.9300", + "3. low": "111.3800", + "4. close": "112.7300", + "5. volume": "1513511" + }, + "2018-05-11": { + "1. open": "110.7900", + "2. high": "111.7800", + "3. low": "110.4100", + "4. close": "111.0700", + "5. volume": "950149" + }, + "2018-05-10": { + "1. open": "109.6800", + "2. high": "111.2000", + "3. low": "109.1900", + "4. close": "111.0600", + "5. volume": "708076" + }, + "2018-05-09": { + "1. open": "107.5000", + "2. high": "109.2200", + "3. low": "106.9000", + "4. close": "109.1700", + "5. volume": "1146422" + }, + "2018-05-08": { + "1. open": "105.6600", + "2. high": "107.2100", + "3. low": "105.5200", + "4. close": "106.9000", + "5. volume": "1160281" + }, + "2018-05-07": { + "1. open": "107.0000", + "2. high": "107.2500", + "3. low": "106.1200", + "4. close": "106.7100", + "5. volume": "1188371" + }, + "2018-05-04": { + "1. open": "102.4700", + "2. high": "106.7100", + "3. low": "101.6800", + "4. close": "106.6600", + "5. volume": "1334776" + }, + "2018-05-03": { + "1. open": "101.4500", + "2. high": "103.3500", + "3. low": "100.4500", + "4. close": "102.9900", + "5. volume": "1037985" + }, + "2018-05-02": { + "1. open": "102.6000", + "2. high": "103.8300", + "3. low": "101.8700", + "4. close": "102.1700", + "5. volume": "1103154" + }, + "2018-05-01": { + "1. open": "101.6500", + "2. high": "102.6200", + "3. low": "100.3900", + "4. close": "102.3300", + "5. volume": "1357252" + }, + "2018-04-30": { + "1. open": "102.5100", + "2. high": "103.2400", + "3. low": "100.8900", + "4. close": "101.7400", + "5. volume": "1618081" + }, + "2018-04-27": { + "1. open": "101.5700", + "2. high": "103.6500", + "3. low": "99.0600", + "4. close": "102.1800", + "5. volume": "2708656" + }, + "2018-04-26": { + "1. open": "99.4700", + "2. high": "101.2500", + "3. low": "99.2300", + "4. close": "100.8300", + "5. volume": "1673964" + }, + "2018-04-25": { + "1. open": "99.7500", + "2. high": "100.4900", + "3. low": "97.9400", + "4. close": "98.6500", + "5. volume": "1605456" + }, + "2018-04-24": { + "1. open": "102.4300", + "2. high": "102.8800", + "3. low": "98.0700", + "4. close": "99.5600", + "5. volume": "1815483" + }, + "2018-04-23": { + "1. open": "102.2600", + "2. high": "102.5600", + "3. low": "100.0800", + "4. close": "101.0000", + "5. volume": "2002050" + }, + "2018-04-20": { + "1. open": "102.6300", + "2. high": "103.4000", + "3. low": "100.8900", + "4. close": "101.4800", + "5. volume": "1558757" + }, + "2018-04-19": { + "1. open": "106.6000", + "2. high": "106.6000", + "3. low": "101.8900", + "4. close": "102.2900", + "5. volume": "1915504" + }, + "2018-04-18": { + "1. open": "108.5700", + "2. high": "109.1500", + "3. low": "106.5900", + "4. close": "108.2400", + "5. volume": "1076258" + }, + "2018-04-17": { + "1. open": "110.1500", + "2. high": "111.0300", + "3. low": "109.1700", + "4. close": "110.6200", + "5. volume": "1376641" + }, + "2018-04-16": { + "1. open": "108.6600", + "2. high": "109.5800", + "3. low": "107.2000", + "4. close": "108.8500", + "5. volume": "1027944" + }, + "2018-04-13": { + "1. open": "110.2300", + "2. high": "110.2500", + "3. low": "106.9700", + "4. close": "107.5900", + "5. volume": "922756" + }, + "2018-04-12": { + "1. open": "107.5800", + "2. high": "109.4600", + "3. low": "107.0600", + "4. close": "109.1200", + "5. volume": "1176617" + }, + "2018-04-11": { + "1. open": "107.2200", + "2. high": "108.8400", + "3. low": "106.4000", + "4. close": "106.6400", + "5. volume": "1198577" + }, + "2018-04-10": { + "1. open": "106.0400", + "2. high": "109.4700", + "3. low": "105.6900", + "4. close": "108.5700", + "5. volume": "1384386" + }, + "2018-04-09": { + "1. open": "105.1400", + "2. high": "107.8800", + "3. low": "103.6200", + "4. close": "103.7900", + "5. volume": "1506241" + }, + "2018-04-06": { + "1. open": "106.7200", + "2. high": "108.2500", + "3. low": "103.5400", + "4. close": "104.0700", + "5. volume": "1664299" + }, + "2018-04-05": { + "1. open": "110.7900", + "2. high": "111.6000", + "3. low": "108.2400", + "4. close": "108.7100", + "5. volume": "1659938" + }, + "2018-04-04": { + "1. open": "104.9200", + "2. high": "109.6700", + "3. low": "103.6300", + "4. close": "109.2500", + "5. volume": "1129086" + }, + "2018-04-03": { + "1. open": "106.4000", + "2. high": "107.7600", + "3. low": "105.2400", + "4. close": "107.5700", + "5. volume": "1281249" + }, + "2018-04-02": { + "1. open": "108.3100", + "2. high": "108.6400", + "3. low": "104.0300", + "4. close": "105.3300", + "5. volume": "1394818" + }, + "2018-03-29": { + "1. open": "107.4900", + "2. high": "110.5300", + "3. low": "106.1700", + "4. close": "109.0100", + "5. volume": "1122990" + }, + "2018-03-28": { + "1. open": "107.6300", + "2. high": "108.8200", + "3. low": "105.0500", + "4. close": "106.5700", + "5. volume": "1492970" + }, + "2018-03-27": { + "1. open": "114.1400", + "2. high": "114.3600", + "3. low": "107.0000", + "4. close": "107.8100", + "5. volume": "1372606" + }, + "2018-03-26": { + "1. open": "110.6900", + "2. high": "113.4900", + "3. low": "110.2000", + "4. close": "113.3600", + "5. volume": "2090950" + }, + "2018-03-23": { + "1. open": "113.4300", + "2. high": "113.4300", + "3. low": "108.1600", + "4. close": "108.1800", + "5. volume": "2121497" + }, + "2018-03-22": { + "1. open": "116.0900", + "2. high": "117.2800", + "3. low": "112.7900", + "4. close": "112.9200", + "5. volume": "1586380" + }, + "2018-03-21": { + "1. open": "117.5900", + "2. high": "119.8100", + "3. low": "117.3900", + "4. close": "118.0600", + "5. volume": "1433167" + }, + "2018-03-20": { + "1. open": "115.7100", + "2. high": "118.7800", + "3. low": "114.8600", + "4. close": "117.1900", + "5. volume": "2796391" + }, + "2018-03-19": { + "1. open": "118.3100", + "2. high": "118.9500", + "3. low": "111.0500", + "4. close": "115.9800", + "5. volume": "4071455" + }, + "2018-03-16": { + "1. open": "121.5100", + "2. high": "121.6200", + "3. low": "120.1500", + "4. close": "120.6200", + "5. volume": "1574409" + }, + "2018-03-15": { + "1. open": "120.5600", + "2. high": "122.4600", + "3. low": "119.8400", + "4. close": "120.8100", + "5. volume": "946547" + }, + "2018-03-14": { + "1. open": "121.8400", + "2. high": "121.8900", + "3. low": "119.7200", + "4. close": "120.4400", + "5. volume": "868849" + }, + "2018-03-13": { + "1. open": "123.4100", + "2. high": "123.9600", + "3. low": "120.0500", + "4. close": "120.4800", + "5. volume": "1094739" + }, + "2018-03-12": { + "1. open": "122.0000", + "2. high": "123.1100", + "3. low": "121.0200", + "4. close": "122.3900", + "5. volume": "1009125" + }, + "2018-03-09": { + "1. open": "117.6700", + "2. high": "121.3400", + "3. low": "117.0100", + "4. close": "121.1500", + "5. volume": "1196402" + }, + "2018-03-08": { + "1. open": "118.0500", + "2. high": "118.0700", + "3. low": "116.3700", + "4. close": "117.0000", + "5. volume": "718655" + }, + "2018-03-07": { + "1. open": "115.3000", + "2. high": "117.8400", + "3. low": "115.1400", + "4. close": "117.4500", + "5. volume": "1298232" + }, + "2018-03-06": { + "1. open": "114.7700", + "2. high": "116.7200", + "3. low": "114.1900", + "4. close": "116.0700", + "5. volume": "1038540" + }, + "2018-03-05": { + "1. open": "112.6100", + "2. high": "115.1300", + "3. low": "111.7900", + "4. close": "113.8300", + "5. volume": "878221" + }, + "2018-03-02": { + "1. open": "110.0500", + "2. high": "113.2800", + "3. low": "109.3900", + "4. close": "113.0100", + "5. volume": "962660" + }, + "2018-03-01": { + "1. open": "112.9200", + "2. high": "114.6900", + "3. low": "110.2500", + "4. close": "111.2100", + "5. volume": "1193146" + }, + "2018-02-28": { + "1. open": "114.1900", + "2. high": "115.0000", + "3. low": "112.9800", + "4. close": "113.3100", + "5. volume": "1071358" + }, + "2018-02-27": { + "1. open": "114.4700", + "2. high": "115.6100", + "3. low": "113.0400", + "4. close": "113.4600", + "5. volume": "907501" + }, + "2018-02-26": { + "1. open": "111.1900", + "2. high": "114.7200", + "3. low": "111.1900", + "4. close": "114.6700", + "5. volume": "1120383" + }, + "2018-02-23": { + "1. open": "109.9300", + "2. high": "110.6600", + "3. low": "108.7200", + "4. close": "110.4700", + "5. volume": "1254679" + }, + "2018-02-22": { + "1. open": "111.6700", + "2. high": "111.9000", + "3. low": "108.2900", + "4. close": "108.9100", + "5. volume": "1498293" + }, + "2018-02-21": { + "1. open": "110.8100", + "2. high": "111.4800", + "3. low": "109.2400", + "4. close": "109.6700", + "5. volume": "1557705" + }, + "2018-02-20": { + "1. open": "107.2800", + "2. high": "112.0700", + "3. low": "107.0000", + "4. close": "110.5500", + "5. volume": "2009169" + }, + "2018-02-16": { + "1. open": "108.5400", + "2. high": "110.7700", + "3. low": "107.4500", + "4. close": "107.5200", + "5. volume": "1743695" + }, + "2018-02-15": { + "1. open": "108.7500", + "2. high": "109.2900", + "3. low": "103.7100", + "4. close": "108.8700", + "5. volume": "2878498" + }, + "2018-02-14": { + "1. open": "103.0900", + "2. high": "108.4300", + "3. low": "102.8900", + "4. close": "107.4700", + "5. volume": "2049460" + }, + "2018-02-13": { + "1. open": "103.3100", + "2. high": "104.6200", + "3. low": "102.7600", + "4. close": "104.2100", + "5. volume": "1924134" + }, + "2018-02-12": { + "1. open": "101.7500", + "2. high": "104.8100", + "3. low": "101.2000", + "4. close": "103.9100", + "5. volume": "1682974" + }, + "2018-02-09": { + "1. open": "99.7100", + "2. high": "101.8100", + "3. low": "96.1200", + "4. close": "100.9000", + "5. volume": "1567226" + }, + "2018-02-08": { + "1. open": "103.0100", + "2. high": "103.8400", + "3. low": "97.5800", + "4. close": "98.5400", + "5. volume": "2213459" + }, + "2018-02-07": { + "1. open": "104.3700", + "2. high": "105.4300", + "3. low": "102.0700", + "4. close": "102.6600", + "5. volume": "1599780" + }, + "2018-02-06": { + "1. open": "99.1200", + "2. high": "105.3000", + "3. low": "98.7300", + "4. close": "105.2300", + "5. volume": "2045653" + }, + "2018-02-05": { + "1. open": "106.0000", + "2. high": "107.3000", + "3. low": "101.1900", + "4. close": "101.2000", + "5. volume": "1526442" + }, + "2018-02-02": { + "1. open": "110.0400", + "2. high": "110.1800", + "3. low": "106.4700", + "4. close": "106.5200", + "5. volume": "1400848" + }, + "2018-02-01": { + "1. open": "109.2700", + "2. high": "113.1200", + "3. low": "109.0700", + "4. close": "111.1500", + "5. volume": "1384357" + }, + "2018-01-31": { + "1. open": "110.0300", + "2. high": "111.0400", + "3. low": "109.0500", + "4. close": "109.8000", + "5. volume": "1131906" + }, + "2018-01-30": { + "1. open": "111.3800", + "2. high": "112.0200", + "3. low": "108.9300", + "4. close": "109.4100", + "5. volume": "1368130" + }, + "2018-01-29": { + "1. open": "113.3700", + "2. high": "113.7300", + "3. low": "111.3100", + "4. close": "112.1300", + "5. volume": "1394808" + }, + "2018-01-26": { + "1. open": "111.0000", + "2. high": "115.6900", + "3. low": "110.3400", + "4. close": "113.4400", + "5. volume": "2293050" + }, + "2018-01-25": { + "1. open": "117.2900", + "2. high": "121.6500", + "3. low": "112.5900", + "4. close": "113.0900", + "5. volume": "1814082" + }, + "2018-01-24": { + "1. open": "115.7200", + "2. high": "116.6200", + "3. low": "113.9500", + "4. close": "114.9300", + "5. volume": "1228747" + }, + "2018-01-23": { + "1. open": "114.8200", + "2. high": "116.3500", + "3. low": "114.4800", + "4. close": "116.0100", + "5. volume": "1154849" + }, + "2018-01-22": { + "1. open": "115.0100", + "2. high": "115.8800", + "3. low": "113.7700", + "4. close": "114.5900", + "5. volume": "1072814" + }, + "2018-01-19": { + "1. open": "114.7500", + "2. high": "115.1200", + "3. low": "113.5900", + "4. close": "115.0200", + "5. volume": "964937" + }, + "2018-01-18": { + "1. open": "112.8400", + "2. high": "115.8300", + "3. low": "112.0100", + "4. close": "114.6500", + "5. volume": "1322843" + }, + "2018-01-17": { + "1. open": "109.2500", + "2. high": "114.4100", + "3. low": "108.6700", + "4. close": "113.4900", + "5. volume": "2021435" + }, + "2018-01-16": { + "1. open": "108.5300", + "2. high": "109.2500", + "3. low": "107.1300", + "4. close": "107.6600", + "5. volume": "1291999" + }, + "2018-01-12": { + "1. open": "106.6500", + "2. high": "108.3000", + "3. low": "106.2900", + "4. close": "107.2900", + "5. volume": "987065" + }, + "2018-01-11": { + "1. open": "106.6400", + "2. high": "106.7500", + "3. low": "104.9600", + "4. close": "106.2400", + "5. volume": "968095" + }, + "2018-01-10": { + "1. open": "108.4100", + "2. high": "108.4100", + "3. low": "104.7100", + "4. close": "106.2800", + "5. volume": "1298753" + }, + "2018-01-09": { + "1. open": "110.3300", + "2. high": "110.7100", + "3. low": "108.6300", + "4. close": "109.2000", + "5. volume": "830817" + }, + "2018-01-08": { + "1. open": "108.5500", + "2. high": "110.9400", + "3. low": "108.5500", + "4. close": "110.1600", + "5. volume": "747341" + }, + "2018-01-05": { + "1. open": "108.3800", + "2. high": "110.6800", + "3. low": "107.9000", + "4. close": "109.8600", + "5. volume": "1392374" + }, + "2018-01-04": { + "1. open": "107.9500", + "2. high": "109.4800", + "3. low": "106.3500", + "4. close": "107.5600", + "5. volume": "1906387" + }, + "2018-01-03": { + "1. open": "105.8600", + "2. high": "107.5800", + "3. low": "104.9800", + "4. close": "107.3700", + "5. volume": "2716673" + }, + "2018-01-02": { + "1. open": "105.7600", + "2. high": "106.6300", + "3. low": "104.9200", + "4. close": "106.1300", + "5. volume": "1674179" + }, + "2017-12-29": { + "1. open": "107.8300", + "2. high": "108.1700", + "3. low": "104.9400", + "4. close": "105.0700", + "5. volume": "1077333" + }, + "2017-12-28": { + "1. open": "108.1200", + "2. high": "108.9200", + "3. low": "107.1700", + "4. close": "107.8500", + "5. volume": "944257" + }, + "2017-12-27": { + "1. open": "107.9000", + "2. high": "108.3600", + "3. low": "106.5600", + "4. close": "107.2800", + "5. volume": "708422" + }, + "2017-12-26": { + "1. open": "108.6100", + "2. high": "109.3200", + "3. low": "107.1300", + "4. close": "107.6500", + "5. volume": "502661" + }, + "2017-12-22": { + "1. open": "108.7900", + "2. high": "109.6100", + "3. low": "107.7400", + "4. close": "109.3200", + "5. volume": "583871" + }, + "2017-12-21": { + "1. open": "112.5000", + "2. high": "112.7000", + "3. low": "108.5000", + "4. close": "108.6200", + "5. volume": "1246253" + }, + "2017-12-20": { + "1. open": "113.1000", + "2. high": "114.4300", + "3. low": "111.3800", + "4. close": "112.4500", + "5. volume": "1521017" + }, + "2017-12-19": { + "1. open": "111.0000", + "2. high": "112.1500", + "3. low": "110.4200", + "4. close": "111.6200", + "5. volume": "1288450" + }, + "2017-12-18": { + "1. open": "109.5700", + "2. high": "112.2200", + "3. low": "109.0100", + "4. close": "111.2200", + "5. volume": "1572503" + }, + "2017-12-15": { + "1. open": "104.3300", + "2. high": "106.2200", + "3. low": "103.1800", + "4. close": "105.6300", + "5. volume": "2335485" + }, + "2017-12-14": { + "1. open": "105.5400", + "2. high": "106.3200", + "3. low": "103.9500", + "4. close": "104.4200", + "5. volume": "1319774" + }, + "2017-12-13": { + "1. open": "103.2600", + "2. high": "104.2700", + "3. low": "102.3100", + "4. close": "103.8700", + "5. volume": "1155372" + }, + "2017-12-12": { + "1. open": "103.8100", + "2. high": "104.0300", + "3. low": "102.0300", + "4. close": "103.0600", + "5. volume": "1271395" + }, + "2017-12-11": { + "1. open": "104.2500", + "2. high": "104.6900", + "3. low": "102.4900", + "4. close": "103.8500", + "5. volume": "1000646" + }, + "2017-12-08": { + "1. open": "105.0800", + "2. high": "105.8300", + "3. low": "103.8100", + "4. close": "103.9800", + "5. volume": "987037" + }, + "2017-12-07": { + "1. open": "103.1100", + "2. high": "105.0000", + "3. low": "102.8600", + "4. close": "104.5800", + "5. volume": "1146919" + }, + "2017-12-06": { + "1. open": "101.8400", + "2. high": "102.9700", + "3. low": "101.1500", + "4. close": "102.7400", + "5. volume": "1213795" + }, + "2017-12-05": { + "1. open": "101.1500", + "2. high": "104.6600", + "3. low": "100.0500", + "4. close": "102.6400", + "5. volume": "1431809" + }, + "2017-12-04": { + "1. open": "104.7000", + "2. high": "104.8899", + "3. low": "100.2000", + "4. close": "100.8800", + "5. volume": "1855190" + }, + "2017-12-01": { + "1. open": "101.2600", + "2. high": "104.0000", + "3. low": "99.7200", + "4. close": "103.8700", + "5. volume": "2205134" + }, + "2017-11-30": { + "1. open": "101.5000", + "2. high": "104.3300", + "3. low": "100.9700", + "4. close": "102.2400", + "5. volume": "3569483" + }, + "2017-11-29": { + "1. open": "107.1600", + "2. high": "107.3800", + "3. low": "98.9100", + "4. close": "100.3500", + "5. volume": "3455587" + }, + "2017-11-28": { + "1. open": "104.2700", + "2. high": "107.2200", + "3. low": "104.2700", + "4. close": "107.1600", + "5. volume": "1652239" + }, + "2017-11-27": { + "1. open": "103.6400", + "2. high": "105.1000", + "3. low": "102.3000", + "4. close": "104.3900", + "5. volume": "1278115" + }, + "2017-11-24": { + "1. open": "104.7300", + "2. high": "105.4200", + "3. low": "104.0800", + "4. close": "105.0400", + "5. volume": "891437" + }, + "2017-11-22": { + "1. open": "105.6800", + "2. high": "105.6800", + "3. low": "103.8700", + "4. close": "104.4700", + "5. volume": "1200511" + }, + "2017-11-21": { + "1. open": "103.2600", + "2. high": "104.8800", + "3. low": "103.2500", + "4. close": "104.7300", + "5. volume": "1439160" + }, + "2017-11-20": { + "1. open": "101.9900", + "2. high": "103.2500", + "3. low": "101.7200", + "4. close": "102.5100", + "5. volume": "1615509" + }, + "2017-11-17": { + "1. open": "105.7600", + "2. high": "106.5200", + "3. low": "101.5300", + "4. close": "101.6500", + "5. volume": "1639231" + }, + "2017-11-16": { + "1. open": "103.4900", + "2. high": "106.9600", + "3. low": "102.7911", + "4. close": "104.7700", + "5. volume": "2142005" + }, + "2017-11-15": { + "1. open": "102.0400", + "2. high": "103.3100", + "3. low": "100.5100", + "4. close": "102.9500", + "5. volume": "1996168" + }, + "2017-11-14": { + "1. open": "101.3400", + "2. high": "102.2100", + "3. low": "100.7010", + "4. close": "102.1500", + "5. volume": "1778402" + }, + "2017-11-13": { + "1. open": "101.5200", + "2. high": "103.0300", + "3. low": "101.2300", + "4. close": "101.9300", + "5. volume": "2236636" + }, + "2017-11-10": { + "1. open": "102.2000", + "2. high": "103.1000", + "3. low": "101.6101", + "4. close": "102.4400", + "5. volume": "2085641" + }, + "2017-11-09": { + "1. open": "106.5300", + "2. high": "106.5400", + "3. low": "101.7800", + "4. close": "102.4000", + "5. volume": "1983881" + }, + "2017-11-08": { + "1. open": "107.5900", + "2. high": "107.8500", + "3. low": "106.3000", + "4. close": "107.0800", + "5. volume": "1054804" + }, + "2017-11-07": { + "1. open": "105.4300", + "2. high": "107.5600", + "3. low": "105.1600", + "4. close": "107.5000", + "5. volume": "1224894" + }, + "2017-11-06": { + "1. open": "106.3300", + "2. high": "106.9900", + "3. low": "105.0600", + "4. close": "105.5100", + "5. volume": "1059728" + }, + "2017-11-03": { + "1. open": "106.0800", + "2. high": "106.6500", + "3. low": "105.5700", + "4. close": "106.3000", + "5. volume": "1083212" + }, + "2017-11-02": { + "1. open": "105.2200", + "2. high": "106.4400", + "3. low": "104.5000", + "4. close": "106.3800", + "5. volume": "1733499" + }, + "2017-11-01": { + "1. open": "110.0000", + "2. high": "110.0050", + "3. low": "103.0900", + "4. close": "105.1500", + "5. volume": "2289950" + }, + "2017-10-31": { + "1. open": "107.7800", + "2. high": "109.6300", + "3. low": "106.8500", + "4. close": "108.8900", + "5. volume": "2638761" + }, + "2017-10-30": { + "1. open": "108.1700", + "2. high": "108.6300", + "3. low": "106.4500", + "4. close": "107.3500", + "5. volume": "1883809" + }, + "2017-10-27": { + "1. open": "108.1900", + "2. high": "109.5000", + "3. low": "103.6000", + "4. close": "108.0700", + "5. volume": "2452036" + }, + "2017-10-26": { + "1. open": "107.0400", + "2. high": "109.7800", + "3. low": "107.0036", + "4. close": "108.8500", + "5. volume": "2326560" + }, + "2017-10-25": { + "1. open": "107.3600", + "2. high": "107.6100", + "3. low": "105.2100", + "4. close": "106.7100", + "5. volume": "1549223" + }, + "2017-10-24": { + "1. open": "107.7600", + "2. high": "108.1650", + "3. low": "107.0600", + "4. close": "107.6900", + "5. volume": "993944" + }, + "2017-10-23": { + "1. open": "108.9900", + "2. high": "108.9900", + "3. low": "107.4500", + "4. close": "107.8000", + "5. volume": "1143916" + }, + "2017-10-20": { + "1. open": "109.0600", + "2. high": "109.1500", + "3. low": "107.8900", + "4. close": "108.3400", + "5. volume": "775206" + }, + "2017-10-19": { + "1. open": "106.7200", + "2. high": "108.0650", + "3. low": "105.7700", + "4. close": "108.0500", + "5. volume": "704482" + }, + "2017-10-18": { + "1. open": "108.1900", + "2. high": "108.2300", + "3. low": "106.1200", + "4. close": "108.0900", + "5. volume": "860696" + }, + "2017-10-17": { + "1. open": "107.8400", + "2. high": "108.2900", + "3. low": "106.7400", + "4. close": "108.0100", + "5. volume": "1096046" + }, + "2017-10-16": { + "1. open": "106.0100", + "2. high": "107.3900", + "3. low": "105.1100", + "4. close": "107.3300", + "5. volume": "2017110" + }, + "2017-10-13": { + "1. open": "105.2300", + "2. high": "106.1000", + "3. low": "104.8200", + "4. close": "105.3000", + "5. volume": "998685" + }, + "2017-10-12": { + "1. open": "104.8900", + "2. high": "105.7600", + "3. low": "104.5000", + "4. close": "104.8200", + "5. volume": "930662" + }, + "2017-10-11": { + "1. open": "104.0700", + "2. high": "105.1400", + "3. low": "103.7900", + "4. close": "104.5900", + "5. volume": "634837" + }, + "2017-10-10": { + "1. open": "104.9400", + "2. high": "104.9400", + "3. low": "103.3700", + "4. close": "104.4500", + "5. volume": "854701" + }, + "2017-10-09": { + "1. open": "102.7300", + "2. high": "104.4600", + "3. low": "102.6300", + "4. close": "103.9500", + "5. volume": "881002" + }, + "2017-10-06": { + "1. open": "101.7400", + "2. high": "102.6600", + "3. low": "101.2700", + "4. close": "102.4700", + "5. volume": "958607" + }, + "2017-10-05": { + "1. open": "103.5400", + "2. high": "103.5900", + "3. low": "101.3500", + "4. close": "101.6700", + "5. volume": "1100649" + }, + "2017-10-04": { + "1. open": "102.6300", + "2. high": "103.0800", + "3. low": "101.0400", + "4. close": "103.0000", + "5. volume": "1364961" + }, + "2017-10-03": { + "1. open": "105.0300", + "2. high": "105.1700", + "3. low": "102.3500", + "4. close": "102.8400", + "5. volume": "1709331" + }, + "2017-10-02": { + "1. open": "105.5400", + "2. high": "105.9900", + "3. low": "103.8700", + "4. close": "104.9500", + "5. volume": "1156774" + }, + "2017-09-29": { + "1. open": "105.1300", + "2. high": "106.0900", + "3. low": "104.1500", + "4. close": "106.0000", + "5. volume": "1041765" + }, + "2017-09-28": { + "1. open": "103.2300", + "2. high": "105.1900", + "3. low": "103.2300", + "4. close": "104.9200", + "5. volume": "1838944" + }, + "2017-09-27": { + "1. open": "100.2800", + "2. high": "105.0500", + "3. low": "99.6600", + "4. close": "104.1700", + "5. volume": "2198122" + }, + "2017-09-26": { + "1. open": "99.7800", + "2. high": "100.0500", + "3. low": "98.2650", + "4. close": "99.1700", + "5. volume": "811989" + }, + "2017-09-25": { + "1. open": "100.0900", + "2. high": "100.5100", + "3. low": "98.3910", + "4. close": "99.0100", + "5. volume": "1431061" + }, + "2017-09-22": { + "1. open": "99.3700", + "2. high": "101.0200", + "3. low": "99.3700", + "4. close": "100.5900", + "5. volume": "1167769" + }, + "2017-09-21": { + "1. open": "99.7500", + "2. high": "100.0000", + "3. low": "98.5600", + "4. close": "99.5200", + "5. volume": "1235495" + }, + "2017-09-20": { + "1. open": "102.2300", + "2. high": "102.4300", + "3. low": "98.5900", + "4. close": "99.6600", + "5. volume": "1713754" + }, + "2017-09-19": { + "1. open": "101.3200", + "2. high": "102.9700", + "3. low": "100.5450", + "4. close": "102.0100", + "5. volume": "1793597" + }, + "2017-09-18": { + "1. open": "99.0100", + "2. high": "101.3200", + "3. low": "98.6900", + "4. close": "100.9100", + "5. volume": "1538075" + }, + "2017-09-15": { + "1. open": "97.6200", + "2. high": "98.8500", + "3. low": "97.2400", + "4. close": "98.6400", + "5. volume": "2426560" + }, + "2017-09-14": { + "1. open": "96.5800", + "2. high": "97.9400", + "3. low": "96.4200", + "4. close": "97.4600", + "5. volume": "969049" + }, + "2017-09-13": { + "1. open": "96.8000", + "2. high": "97.7600", + "3. low": "96.0200", + "4. close": "96.7400", + "5. volume": "1291372" + }, + "2017-09-12": { + "1. open": "97.0900", + "2. high": "98.1800", + "3. low": "96.5250", + "4. close": "97.9500", + "5. volume": "834785" + }, + "2017-09-11": { + "1. open": "95.2100", + "2. high": "97.7300", + "3. low": "95.2100", + "4. close": "97.1700", + "5. volume": "998023" + }, + "2017-09-08": { + "1. open": "95.2400", + "2. high": "95.7800", + "3. low": "94.0600", + "4. close": "94.3500", + "5. volume": "665007" + }, + "2017-09-07": { + "1. open": "94.5400", + "2. high": "95.4300", + "3. low": "93.7600", + "4. close": "95.3200", + "5. volume": "671395" + }, + "2017-09-06": { + "1. open": "93.7300", + "2. high": "94.5500", + "3. low": "92.8200", + "4. close": "94.5000", + "5. volume": "951477" + }, + "2017-09-05": { + "1. open": "93.9400", + "2. high": "94.6300", + "3. low": "92.5270", + "4. close": "93.6600", + "5. volume": "849148" + }, + "2017-09-01": { + "1. open": "94.1000", + "2. high": "94.3700", + "3. low": "93.0850", + "4. close": "94.0800", + "5. volume": "544673" + }, + "2017-08-31": { + "1. open": "93.9500", + "2. high": "94.1700", + "3. low": "93.0800", + "4. close": "93.6900", + "5. volume": "1025524" + }, + "2017-08-30": { + "1. open": "92.1700", + "2. high": "93.6001", + "3. low": "92.1600", + "4. close": "93.5300", + "5. volume": "530894" + }, + "2017-08-29": { + "1. open": "90.8000", + "2. high": "92.4900", + "3. low": "90.2900", + "4. close": "92.3900", + "5. volume": "448088" + }, + "2017-08-28": { + "1. open": "90.6000", + "2. high": "91.5600", + "3. low": "90.6000", + "4. close": "91.5400", + "5. volume": "976631" + }, + "2017-08-25": { + "1. open": "90.7100", + "2. high": "91.4300", + "3. low": "90.0800", + "4. close": "90.4800", + "5. volume": "473122" + }, + "2017-08-24": { + "1. open": "91.7100", + "2. high": "91.8600", + "3. low": "89.8497", + "4. close": "90.3000", + "5. volume": "914609" + }, + "2017-08-23": { + "1. open": "91.2100", + "2. high": "91.8200", + "3. low": "90.7200", + "4. close": "91.4500", + "5. volume": "580619" + }, + "2017-08-22": { + "1. open": "89.9400", + "2. high": "92.0800", + "3. low": "89.4701", + "4. close": "91.7000", + "5. volume": "866432" + }, + "2017-08-21": { + "1. open": "89.9300", + "2. high": "90.2100", + "3. low": "88.4400", + "4. close": "89.0100", + "5. volume": "962552" + }, + "2017-08-18": { + "1. open": "90.0900", + "2. high": "90.9900", + "3. low": "89.3100", + "4. close": "90.2600", + "5. volume": "1118308" + }, + "2017-08-17": { + "1. open": "91.5000", + "2. high": "91.7700", + "3. low": "89.7500", + "4. close": "89.7700", + "5. volume": "909852" + }, + "2017-08-16": { + "1. open": "91.0100", + "2. high": "92.3100", + "3. low": "90.4200", + "4. close": "91.8800", + "5. volume": "761378" + }, + "2017-08-15": { + "1. open": "91.4400", + "2. high": "91.5000", + "3. low": "90.5000", + "4. close": "91.0200", + "5. volume": "1046224" + }, + "2017-08-14": { + "1. open": "91.4700", + "2. high": "92.7300", + "3. low": "91.0000", + "4. close": "91.5000", + "5. volume": "1204275" + }, + "2017-08-11": { + "1. open": "88.1000", + "2. high": "90.6000", + "3. low": "88.0900", + "4. close": "90.3400", + "5. volume": "1008352" + }, + "2017-08-10": { + "1. open": "90.7900", + "2. high": "91.0902", + "3. low": "87.9300", + "4. close": "88.1400", + "5. volume": "1141040" + }, + "2017-08-09": { + "1. open": "90.0800", + "2. high": "91.8500", + "3. low": "89.4900", + "4. close": "91.4800", + "5. volume": "921475" + }, + "2017-08-08": { + "1. open": "91.9900", + "2. high": "92.1250", + "3. low": "90.3800", + "4. close": "90.6800", + "5. volume": "1317613" + }, + "2017-08-07": { + "1. open": "89.0300", + "2. high": "92.6900", + "3. low": "89.0300", + "4. close": "92.0100", + "5. volume": "1988552" + }, + "2017-08-04": { + "1. open": "89.0200", + "2. high": "89.8900", + "3. low": "88.4000", + "4. close": "88.8300", + "5. volume": "1117277" + }, + "2017-08-03": { + "1. open": "89.8700", + "2. high": "90.3200", + "3. low": "88.4800", + "4. close": "88.9600", + "5. volume": "1607602" + }, + "2017-08-02": { + "1. open": "93.1800", + "2. high": "93.2900", + "3. low": "89.9200", + "4. close": "90.0100", + "5. volume": "1529058" + }, + "2017-08-01": { + "1. open": "92.8500", + "2. high": "93.0500", + "3. low": "91.8600", + "4. close": "92.6300", + "5. volume": "1734225" + }, + "2017-07-31": { + "1. open": "94.5800", + "2. high": "94.7490", + "3. low": "92.4900", + "4. close": "92.6300", + "5. volume": "1216911" + }, + "2017-07-28": { + "1. open": "97.7400", + "2. high": "97.8900", + "3. low": "94.2000", + "4. close": "94.4000", + "5. volume": "1839198" + }, + "2017-07-27": { + "1. open": "100.8900", + "2. high": "101.0800", + "3. low": "98.5000", + "4. close": "99.9300", + "5. volume": "1459334" + }, + "2017-07-26": { + "1. open": "98.4900", + "2. high": "100.8800", + "3. low": "98.4900", + "4. close": "100.8600", + "5. volume": "845238" + }, + "2017-07-25": { + "1. open": "99.9800", + "2. high": "100.3500", + "3. low": "98.9100", + "4. close": "99.1200", + "5. volume": "1079009" + }, + "2017-07-24": { + "1. open": "99.9600", + "2. high": "100.9100", + "3. low": "99.8400", + "4. close": "100.2100", + "5. volume": "748486" + }, + "2017-07-21": { + "1. open": "100.9700", + "2. high": "101.5500", + "3. low": "99.1300", + "4. close": "99.8900", + "5. volume": "929864" + }, + "2017-07-20": { + "1. open": "101.6800", + "2. high": "101.7500", + "3. low": "100.4709", + "4. close": "101.7000", + "5. volume": "559322" + }, + "2017-07-19": { + "1. open": "100.6400", + "2. high": "101.6650", + "3. low": "100.4700", + "4. close": "101.3900", + "5. volume": "1084706" + }, + "2017-07-18": { + "1. open": "99.0600", + "2. high": "99.8800", + "3. low": "98.1500", + "4. close": "99.8300", + "5. volume": "627959" + }, + "2017-07-17": { + "1. open": "100.0000", + "2. high": "100.1665", + "3. low": "98.3300", + "4. close": "99.1300", + "5. volume": "773065" + }, + "2017-07-14": { + "1. open": "97.9500", + "2. high": "99.7200", + "3. low": "97.7200", + "4. close": "99.6400", + "5. volume": "908533" + }, + "2017-07-13": { + "1. open": "98.0000", + "2. high": "98.6400", + "3. low": "97.1000", + "4. close": "97.6000", + "5. volume": "817786" + }, + "2017-07-12": { + "1. open": "97.7100", + "2. high": "99.1133", + "3. low": "96.8300", + "4. close": "97.7000", + "5. volume": "748482" + }, + "2017-07-11": { + "1. open": "95.6400", + "2. high": "97.4300", + "3. low": "95.1400", + "4. close": "96.9300", + "5. volume": "1155958" + }, + "2017-07-10": { + "1. open": "94.6800", + "2. high": "95.7900", + "3. low": "93.8600", + "4. close": "95.6300", + "5. volume": "1178556" + }, + "2017-07-07": { + "1. open": "93.2100", + "2. high": "95.0900", + "3. low": "92.9600", + "4. close": "94.5700", + "5. volume": "1161124" + }, + "2017-07-06": { + "1. open": "91.8500", + "2. high": "92.8600", + "3. low": "90.9200", + "4. close": "92.4800", + "5. volume": "1211834" + }, + "2017-07-05": { + "1. open": "91.7400", + "2. high": "92.5300", + "3. low": "90.6900", + "4. close": "92.2900", + "5. volume": "1640385" + }, + "2017-07-03": { + "1. open": "92.3000", + "2. high": "92.9300", + "3. low": "90.7700", + "4. close": "91.5500", + "5. volume": "748064" + }, + "2017-06-30": { + "1. open": "93.5000", + "2. high": "93.5000", + "3. low": "91.2600", + "4. close": "91.5100", + "5. volume": "1285544" + }, + "2017-06-29": { + "1. open": "95.3600", + "2. high": "95.3600", + "3. low": "91.0900", + "4. close": "92.5100", + "5. volume": "1537342" + }, + "2017-06-28": { + "1. open": "94.5800", + "2. high": "95.9800", + "3. low": "92.9500", + "4. close": "95.7400", + "5. volume": "1592800" + }, + "2017-06-27": { + "1. open": "95.7200", + "2. high": "95.9600", + "3. low": "93.7000", + "4. close": "93.8700", + "5. volume": "1341500" + }, + "2017-06-26": { + "1. open": "98.3200", + "2. high": "98.7100", + "3. low": "95.8900", + "4. close": "96.0200", + "5. volume": "1237586" + }, + "2017-06-23": { + "1. open": "96.6800", + "2. high": "98.0600", + "3. low": "96.6200", + "4. close": "97.9500", + "5. volume": "1240200" + }, + "2017-06-22": { + "1. open": "97.9500", + "2. high": "98.5810", + "3. low": "96.3500", + "4. close": "96.6700", + "5. volume": "774433" + }, + "2017-06-21": { + "1. open": "97.7700", + "2. high": "98.2950", + "3. low": "97.0100", + "4. close": "98.0100", + "5. volume": "1001441" + }, + "2017-06-20": { + "1. open": "100.8600", + "2. high": "101.2030", + "3. low": "97.4800", + "4. close": "97.5800", + "5. volume": "1256233" + }, + "2017-06-19": { + "1. open": "98.7500", + "2. high": "101.4200", + "3. low": "98.4950", + "4. close": "101.0200", + "5. volume": "1576627" + }, + "2017-06-16": { + "1. open": "97.4600", + "2. high": "98.8150", + "3. low": "96.8742", + "4. close": "97.7000", + "5. volume": "1662275" + }, + "2017-06-15": { + "1. open": "97.2300", + "2. high": "98.3700", + "3. low": "96.6400", + "4. close": "97.0700", + "5. volume": "1583453" + }, + "2017-06-14": { + "1. open": "101.4400", + "2. high": "102.7050", + "3. low": "97.6300", + "4. close": "98.5500", + "5. volume": "1586615" + }, + "2017-06-13": { + "1. open": "101.9700", + "2. high": "102.9100", + "3. low": "100.1500", + "4. close": "101.4200", + "5. volume": "1058743" + }, + "2017-06-12": { + "1. open": "100.5400", + "2. high": "101.9200", + "3. low": "98.1300", + "4. close": "101.1400", + "5. volume": "2486344" + }, + "2017-06-09": { + "1. open": "109.2500", + "2. high": "109.5900", + "3. low": "100.5600", + "4. close": "101.9800", + "5. volume": "1888200" + }, + "2017-06-08": { + "1. open": "108.9300", + "2. high": "109.2136", + "3. low": "107.9000", + "4. close": "108.9300", + "5. volume": "884246" + }, + "2017-06-07": { + "1. open": "108.0000", + "2. high": "108.9300", + "3. low": "107.6500", + "4. close": "108.6700", + "5. volume": "1005262" + }, + "2017-06-06": { + "1. open": "106.3900", + "2. high": "108.2800", + "3. low": "105.6994", + "4. close": "107.8000", + "5. volume": "1393047" + }, + "2017-06-05": { + "1. open": "105.9000", + "2. high": "106.7900", + "3. low": "105.5300", + "4. close": "106.4000", + "5. volume": "1167075" + }, + "2017-06-02": { + "1. open": "105.5100", + "2. high": "105.9300", + "3. low": "104.8200", + "4. close": "105.8800", + "5. volume": "1828827" + }, + "2017-06-01": { + "1. open": "104.0000", + "2. high": "105.0995", + "3. low": "104.0000", + "4. close": "104.7500", + "5. volume": "1371880" + }, + "2017-05-31": { + "1. open": "105.1000", + "2. high": "105.1499", + "3. low": "103.3800", + "4. close": "104.0000", + "5. volume": "1910344" + }, + "2017-05-30": { + "1. open": "104.8500", + "2. high": "105.6700", + "3. low": "104.5200", + "4. close": "104.5400", + "5. volume": "1061332" + }, + "2017-05-26": { + "1. open": "104.7500", + "2. high": "104.8000", + "3. low": "103.9050", + "4. close": "104.7400", + "5. volume": "566103" + }, + "2017-05-25": { + "1. open": "103.5000", + "2. high": "105.1398", + "3. low": "103.3500", + "4. close": "104.8500", + "5. volume": "690235" + }, + "2017-05-24": { + "1. open": "103.1100", + "2. high": "103.6400", + "3. low": "102.6100", + "4. close": "103.2800", + "5. volume": "680032" + }, + "2017-05-23": { + "1. open": "102.9700", + "2. high": "103.0800", + "3. low": "102.0400", + "4. close": "102.4900", + "5. volume": "950777" + }, + "2017-05-22": { + "1. open": "102.2000", + "2. high": "102.8800", + "3. low": "101.6300", + "4. close": "102.7100", + "5. volume": "893152" + }, + "2017-05-19": { + "1. open": "101.3600", + "2. high": "102.5600", + "3. low": "101.1000", + "4. close": "101.7800", + "5. volume": "969717" + }, + "2017-05-18": { + "1. open": "99.6500", + "2. high": "101.1200", + "3. low": "99.1600", + "4. close": "100.8500", + "5. volume": "1383607" + }, + "2017-05-17": { + "1. open": "101.4200", + "2. high": "101.5300", + "3. low": "99.8300", + "4. close": "99.8800", + "5. volume": "1314817" + }, + "2017-05-16": { + "1. open": "101.6700", + "2. high": "102.3700", + "3. low": "101.4650", + "4. close": "102.3300", + "5. volume": "1155466" + }, + "2017-05-15": { + "1. open": "100.0900", + "2. high": "101.8100", + "3. low": "100.0900", + "4. close": "101.2500", + "5. volume": "1470856" + }, + "2017-05-12": { + "1. open": "100.3900", + "2. high": "101.0000", + "3. low": "99.5000", + "4. close": "100.0400", + "5. volume": "901999" + }, + "2017-05-11": { + "1. open": "100.2900", + "2. high": "100.7300", + "3. low": "99.5700", + "4. close": "100.2600", + "5. volume": "864547" + }, + "2017-05-10": { + "1. open": "101.1400", + "2. high": "101.2900", + "3. low": "100.4000", + "4. close": "100.7600", + "5. volume": "1141149" + }, + "2017-05-09": { + "1. open": "100.7000", + "2. high": "101.4700", + "3. low": "100.6100", + "4. close": "100.8100", + "5. volume": "785437" + }, + "2017-05-08": { + "1. open": "101.0100", + "2. high": "101.0250", + "3. low": "100.2500", + "4. close": "100.5000", + "5. volume": "962293" + }, + "2017-05-05": { + "1. open": "101.4700", + "2. high": "101.8000", + "3. low": "99.8000", + "4. close": "100.9400", + "5. volume": "983828" + }, + "2017-05-04": { + "1. open": "100.2000", + "2. high": "100.8500", + "3. low": "99.5900", + "4. close": "100.8100", + "5. volume": "898910" + }, + "2017-05-03": { + "1. open": "99.6800", + "2. high": "100.0200", + "3. low": "99.0850", + "4. close": "99.4500", + "5. volume": "959065" + }, + "2017-05-02": { + "1. open": "99.3700", + "2. high": "99.7900", + "3. low": "98.4700", + "4. close": "99.7200", + "5. volume": "1397050" + }, + "2017-05-01": { + "1. open": "98.7100", + "2. high": "99.5000", + "3. low": "97.4700", + "4. close": "99.1700", + "5. volume": "1766649" + }, + "2017-04-28": { + "1. open": "100.2800", + "2. high": "103.9800", + "3. low": "97.8400", + "4. close": "98.2200", + "5. volume": "2794678" + }, + "2017-04-27": { + "1. open": "101.2900", + "2. high": "104.2200", + "3. low": "101.2900", + "4. close": "103.5900", + "5. volume": "2653372" + }, + "2017-04-26": { + "1. open": "101.7800", + "2. high": "101.7800", + "3. low": "100.6300", + "4. close": "100.8000", + "5. volume": "780911" + }, + "2017-04-25": { + "1. open": "101.1200", + "2. high": "101.8100", + "3. low": "100.4400", + "4. close": "101.7100", + "5. volume": "1000404" + }, + "2017-04-24": { + "1. open": "99.7100", + "2. high": "100.9800", + "3. low": "99.2100", + "4. close": "100.8300", + "5. volume": "1384722" + }, + "2017-04-21": { + "1. open": "98.5700", + "2. high": "98.6500", + "3. low": "97.6700", + "4. close": "98.3700", + "5. volume": "799113" + }, + "2017-04-20": { + "1. open": "98.0000", + "2. high": "98.8200", + "3. low": "97.6200", + "4. close": "98.5100", + "5. volume": "1021989" + }, + "2017-04-19": { + "1. open": "95.6900", + "2. high": "97.6600", + "3. low": "95.5650", + "4. close": "97.5900", + "5. volume": "1563146" + }, + "2017-04-18": { + "1. open": "94.9400", + "2. high": "95.8500", + "3. low": "94.3200", + "4. close": "94.6000", + "5. volume": "1416702" + }, + "2017-04-17": { + "1. open": "94.5200", + "2. high": "95.7400", + "3. low": "94.3300", + "4. close": "95.5000", + "5. volume": "1542877" + }, + "2017-04-13": { + "1. open": "94.9800", + "2. high": "96.3100", + "3. low": "94.2200", + "4. close": "95.3300", + "5. volume": "1134903" + }, + "2017-04-12": { + "1. open": "95.7600", + "2. high": "95.9850", + "3. low": "94.7300", + "4. close": "95.2100", + "5. volume": "1041037" + }, + "2017-04-11": { + "1. open": "96.1500", + "2. high": "96.1900", + "3. low": "93.6100", + "4. close": "95.5000", + "5. volume": "1406113" + }, + "2017-04-10": { + "1. open": "96.7500", + "2. high": "96.9700", + "3. low": "95.8500", + "4. close": "96.3300", + "5. volume": "1472725" + }, + "2017-04-07": { + "1. open": "96.2400", + "2. high": "96.6600", + "3. low": "96.0800", + "4. close": "96.5400", + "5. volume": "1128126" + }, + "2017-04-06": { + "1. open": "95.7300", + "2. high": "96.1900", + "3. low": "94.8800", + "4. close": "96.1700", + "5. volume": "980730" + }, + "2017-04-05": { + "1. open": "96.4700", + "2. high": "97.4900", + "3. low": "95.5600", + "4. close": "95.7300", + "5. volume": "1122973" + }, + "2017-04-04": { + "1. open": "95.9700", + "2. high": "96.6600", + "3. low": "95.8700", + "4. close": "96.4600", + "5. volume": "967115" + }, + "2017-04-03": { + "1. open": "95.3400", + "2. high": "96.3800", + "3. low": "94.8100", + "4. close": "95.9700", + "5. volume": "963438" + }, + "2017-03-31": { + "1. open": "95.3800", + "2. high": "96.4292", + "3. low": "94.7400", + "4. close": "95.0700", + "5. volume": "772359" + }, + "2017-03-30": { + "1. open": "95.7400", + "2. high": "96.1200", + "3. low": "95.4600", + "4. close": "95.6400", + "5. volume": "395735" + }, + "2017-03-29": { + "1. open": "95.4400", + "2. high": "95.6725", + "3. low": "95.0400", + "4. close": "95.4500", + "5. volume": "637231" + }, + "2017-03-28": { + "1. open": "95.7900", + "2. high": "96.2000", + "3. low": "95.2100", + "4. close": "95.6500", + "5. volume": "732954" + }, + "2017-03-27": { + "1. open": "95.3300", + "2. high": "96.1050", + "3. low": "94.6100", + "4. close": "95.8000", + "5. volume": "572022" + }, + "2017-03-24": { + "1. open": "96.0500", + "2. high": "96.9100", + "3. low": "95.3000", + "4. close": "95.7200", + "5. volume": "514617" + }, + "2017-03-23": { + "1. open": "95.5800", + "2. high": "95.9956", + "3. low": "94.8500", + "4. close": "95.2300", + "5. volume": "766765" + }, + "2017-03-22": { + "1. open": "94.5300", + "2. high": "95.6400", + "3. low": "93.9900", + "4. close": "95.5700", + "5. volume": "1076846" + }, + "2017-03-21": { + "1. open": "95.3400", + "2. high": "95.7400", + "3. low": "93.2400", + "4. close": "94.1900", + "5. volume": "1110306" + }, + "2017-03-20": { + "1. open": "95.0200", + "2. high": "96.3400", + "3. low": "94.6100", + "4. close": "95.1200", + "5. volume": "1013585" + }, + "2017-03-17": { + "1. open": "94.4300", + "2. high": "95.2700", + "3. low": "93.9900", + "4. close": "94.6900", + "5. volume": "1982335" + }, + "2017-03-16": { + "1. open": "93.6100", + "2. high": "94.6600", + "3. low": "93.5290", + "4. close": "94.2000", + "5. volume": "843595" + }, + "2017-03-15": { + "1. open": "93.1000", + "2. high": "93.6500", + "3. low": "92.6400", + "4. close": "93.6100", + "5. volume": "784871" + }, + "2017-03-14": { + "1. open": "92.8600", + "2. high": "93.3900", + "3. low": "92.0500", + "4. close": "92.8700", + "5. volume": "712250" + }, + "2017-03-13": { + "1. open": "92.9700", + "2. high": "93.3500", + "3. low": "92.4100", + "4. close": "92.8600", + "5. volume": "1113696" + }, + "2017-03-10": { + "1. open": "92.5900", + "2. high": "93.2200", + "3. low": "91.8900", + "4. close": "93.2000", + "5. volume": "1386573" + }, + "2017-03-09": { + "1. open": "91.7700", + "2. high": "91.9199", + "3. low": "91.0601", + "4. close": "91.7900", + "5. volume": "1022122" + }, + "2017-03-08": { + "1. open": "91.2700", + "2. high": "91.8900", + "3. low": "90.7900", + "4. close": "91.5500", + "5. volume": "1089434" + }, + "2017-03-07": { + "1. open": "90.5200", + "2. high": "91.4300", + "3. low": "89.5200", + "4. close": "91.0400", + "5. volume": "879071" + }, + "2017-03-06": { + "1. open": "90.0300", + "2. high": "91.0600", + "3. low": "89.6036", + "4. close": "90.8200", + "5. volume": "774930" + }, + "2017-03-03": { + "1. open": "90.9300", + "2. high": "91.0200", + "3. low": "89.8700", + "4. close": "90.4200", + "5. volume": "751666" + }, + "2017-03-02": { + "1. open": "91.3500", + "2. high": "91.5800", + "3. low": "90.6500", + "4. close": "90.7300", + "5. volume": "1091305" + }, + "2017-03-01": { + "1. open": "90.6600", + "2. high": "91.6500", + "3. low": "89.8600", + "4. close": "91.4400", + "5. volume": "1314195" + }, + "2017-02-28": { + "1. open": "90.2600", + "2. high": "90.4600", + "3. low": "89.7800", + "4. close": "90.1200", + "5. volume": "989938" + }, + "2017-02-27": { + "1. open": "90.4600", + "2. high": "90.4600", + "3. low": "89.5100", + "4. close": "90.2200", + "5. volume": "437144" + }, + "2017-02-24": { + "1. open": "89.4600", + "2. high": "90.3500", + "3. low": "89.1100", + "4. close": "90.2900", + "5. volume": "762448" + }, + "2017-02-23": { + "1. open": "90.3500", + "2. high": "90.8800", + "3. low": "89.3400", + "4. close": "89.9000", + "5. volume": "808626" + }, + "2017-02-22": { + "1. open": "90.1500", + "2. high": "90.4000", + "3. low": "89.5600", + "4. close": "90.2700", + "5. volume": "836588" + }, + "2017-02-21": { + "1. open": "88.7000", + "2. high": "90.5000", + "3. low": "88.3000", + "4. close": "90.4500", + "5. volume": "1301332" + }, + "2017-02-17": { + "1. open": "88.2600", + "2. high": "88.4700", + "3. low": "87.4100", + "4. close": "88.4600", + "5. volume": "1431179" + }, + "2017-02-16": { + "1. open": "87.9100", + "2. high": "88.5800", + "3. low": "87.1650", + "4. close": "88.5300", + "5. volume": "1936323" + }, + "2017-02-15": { + "1. open": "86.9900", + "2. high": "87.8600", + "3. low": "86.6900", + "4. close": "87.6800", + "5. volume": "743737" + }, + "2017-02-14": { + "1. open": "87.1600", + "2. high": "87.2900", + "3. low": "86.3600", + "4. close": "86.9900", + "5. volume": "1408884" + }, + "2017-02-13": { + "1. open": "86.8000", + "2. high": "87.4800", + "3. low": "86.7200", + "4. close": "87.2200", + "5. volume": "698770" + }, + "2017-02-10": { + "1. open": "86.9600", + "2. high": "87.2400", + "3. low": "86.3300", + "4. close": "86.6400", + "5. volume": "1422066" + }, + "2017-02-09": { + "1. open": "86.8500", + "2. high": "87.2900", + "3. low": "86.4900", + "4. close": "86.7400", + "5. volume": "811672" + }, + "2017-02-08": { + "1. open": "87.7600", + "2. high": "87.8300", + "3. low": "86.8700", + "4. close": "86.8700", + "5. volume": "1031752" + }, + "2017-02-07": { + "1. open": "86.8900", + "2. high": "87.7200", + "3. low": "86.8900", + "4. close": "87.6600", + "5. volume": "1256964" + }, + "2017-02-06": { + "1. open": "87.2700", + "2. high": "87.9000", + "3. low": "86.9000", + "4. close": "87.0000", + "5. volume": "1160861" + }, + "2017-02-03": { + "1. open": "87.9100", + "2. high": "88.1200", + "3. low": "87.1800", + "4. close": "87.5900", + "5. volume": "1298064" + }, + "2017-02-02": { + "1. open": "85.9400", + "2. high": "87.5700", + "3. low": "85.3300", + "4. close": "87.3600", + "5. volume": "1612911" + }, + "2017-02-01": { + "1. open": "85.5400", + "2. high": "86.0600", + "3. low": "84.9000", + "4. close": "86.0400", + "5. volume": "1399605" + }, + "2017-01-31": { + "1. open": "86.2300", + "2. high": "86.2300", + "3. low": "84.5700", + "4. close": "85.1100", + "5. volume": "1492809" + }, + "2017-01-30": { + "1. open": "85.9900", + "2. high": "86.5600", + "3. low": "85.1800", + "4. close": "86.2500", + "5. volume": "1635158" + }, + "2017-01-27": { + "1. open": "85.9700", + "2. high": "87.9600", + "3. low": "85.2300", + "4. close": "86.1600", + "5. volume": "3253500" + }, + "2017-01-26": { + "1. open": "84.6500", + "2. high": "84.8200", + "3. low": "82.9700", + "4. close": "83.2500", + "5. volume": "2715731" + }, + "2017-01-25": { + "1. open": "83.6000", + "2. high": "85.1400", + "3. low": "83.1300", + "4. close": "84.6700", + "5. volume": "2007413" + }, + "2017-01-24": { + "1. open": "82.2300", + "2. high": "83.0500", + "3. low": "81.8800", + "4. close": "82.8000", + "5. volume": "1135093" + }, + "2017-01-23": { + "1. open": "81.6900", + "2. high": "82.1100", + "3. low": "81.3900", + "4. close": "82.1000", + "5. volume": "1029770" + }, + "2017-01-20": { + "1. open": "81.0000", + "2. high": "81.8800", + "3. low": "80.6800", + "4. close": "81.5600", + "5. volume": "965097" + }, + "2017-01-19": { + "1. open": "81.6700", + "2. high": "81.8900", + "3. low": "80.8200", + "4. close": "81.1500", + "5. volume": "911245" + }, + "2017-01-18": { + "1. open": "80.3400", + "2. high": "81.6900", + "3. low": "80.0300", + "4. close": "81.6300", + "5. volume": "1297461" + }, + "2017-01-17": { + "1. open": "81.3800", + "2. high": "81.3800", + "3. low": "79.2000", + "4. close": "80.0000", + "5. volume": "1198991" + }, + "2017-01-13": { + "1. open": "80.1300", + "2. high": "81.5800", + "3. low": "80.1100", + "4. close": "81.4400", + "5. volume": "1148201" + }, + "2017-01-12": { + "1. open": "80.1800", + "2. high": "80.2100", + "3. low": "79.4700", + "4. close": "80.1000", + "5. volume": "903990" + }, + "2017-01-11": { + "1. open": "79.2400", + "2. high": "80.4600", + "3. low": "79.0250", + "4. close": "80.2700", + "5. volume": "1208074" + }, + "2017-01-10": { + "1. open": "79.6000", + "2. high": "79.7000", + "3. low": "78.8300", + "4. close": "79.3300", + "5. volume": "561899" + }, + "2017-01-09": { + "1. open": "79.2100", + "2. high": "80.1000", + "3. low": "79.1700", + "4. close": "79.5900", + "5. volume": "1040649" + }, + "2017-01-06": { + "1. open": "78.6300", + "2. high": "79.1700", + "3. low": "77.9200", + "4. close": "79.1300", + "5. volume": "942696" + }, + "2017-01-05": { + "1. open": "78.7600", + "2. high": "79.2700", + "3. low": "77.8600", + "4. close": "78.4200", + "5. volume": "1317168" + }, + "2017-01-04": { + "1. open": "79.2000", + "2. high": "79.4700", + "3. low": "78.4300", + "4. close": "79.1300", + "5. volume": "1165699" + }, + "2017-01-03": { + "1. open": "78.9700", + "2. high": "80.4500", + "3. low": "78.4800", + "4. close": "79.4100", + "5. volume": "1330860" + }, + "2016-12-30": { + "1. open": "79.2900", + "2. high": "79.5400", + "3. low": "78.1200", + "4. close": "78.6800", + "5. volume": "784268" + }, + "2016-12-29": { + "1. open": "79.5800", + "2. high": "79.7800", + "3. low": "78.5200", + "4. close": "79.2900", + "5. volume": "636150" + }, + "2016-12-28": { + "1. open": "80.9600", + "2. high": "81.6900", + "3. low": "79.7200", + "4. close": "79.7600", + "5. volume": "1057889" + }, + "2016-12-27": { + "1. open": "79.1900", + "2. high": "80.4800", + "3. low": "79.0900", + "4. close": "80.0200", + "5. volume": "733429" + }, + "2016-12-23": { + "1. open": "79.2200", + "2. high": "79.3200", + "3. low": "78.5300", + "4. close": "79.1200", + "5. volume": "488480" + }, + "2016-12-22": { + "1. open": "78.9800", + "2. high": "79.3500", + "3. low": "78.3800", + "4. close": "79.1500", + "5. volume": "1507342" + }, + "2016-12-21": { + "1. open": "79.1000", + "2. high": "79.3300", + "3. low": "78.6600", + "4. close": "78.9800", + "5. volume": "798466" + }, + "2016-12-20": { + "1. open": "79.7300", + "2. high": "79.9900", + "3. low": "78.6800", + "4. close": "78.8800", + "5. volume": "908634" + }, + "2016-12-19": { + "1. open": "79.4200", + "2. high": "80.6800", + "3. low": "78.8200", + "4. close": "79.3700", + "5. volume": "1916370" + }, + "2016-12-16": { + "1. open": "79.6200", + "2. high": "80.4300", + "3. low": "77.8400", + "4. close": "78.1900", + "5. volume": "7673964" + }, + "2016-12-15": { + "1. open": "77.9200", + "2. high": "80.6800", + "3. low": "77.3400", + "4. close": "79.3600", + "5. volume": "2226801" + }, + "2016-12-14": { + "1. open": "79.3300", + "2. high": "80.4500", + "3. low": "77.5100", + "4. close": "77.8100", + "5. volume": "2241095" + }, + "2016-12-13": { + "1. open": "77.5800", + "2. high": "79.0400", + "3. low": "77.5800", + "4. close": "77.9700", + "5. volume": "1356683" + }, + "2016-12-12": { + "1. open": "77.3400", + "2. high": "77.5000", + "3. low": "76.5600", + "4. close": "77.3200", + "5. volume": "1388167" + }, + "2016-12-09": { + "1. open": "79.0200", + "2. high": "79.0200", + "3. low": "76.8100", + "4. close": "77.2100", + "5. volume": "1538866" + }, + "2016-12-08": { + "1. open": "79.2500", + "2. high": "79.7100", + "3. low": "78.3150", + "4. close": "78.8500", + "5. volume": "1031294" + }, + "2016-12-07": { + "1. open": "78.0200", + "2. high": "80.0000", + "3. low": "77.9000", + "4. close": "79.2600", + "5. volume": "1765261" + }, + "2016-12-06": { + "1. open": "76.9900", + "2. high": "78.3700", + "3. low": "76.4500", + "4. close": "78.1200", + "5. volume": "1277247" + }, + "2016-12-05": { + "1. open": "76.2600", + "2. high": "77.9400", + "3. low": "76.2100", + "4. close": "77.0300", + "5. volume": "1402409" + }, + "2016-12-02": { + "1. open": "76.0000", + "2. high": "76.8400", + "3. low": "74.6600", + "4. close": "76.2600", + "5. volume": "2718969" + }, + "2016-12-01": { + "1. open": "79.6900", + "2. high": "79.9700", + "3. low": "74.7600", + "4. close": "75.9300", + "5. volume": "3435433" + }, + "2016-11-30": { + "1. open": "81.7800", + "2. high": "82.0000", + "3. low": "79.8400", + "4. close": "79.8400", + "5. volume": "2218518" + }, + "2016-11-29": { + "1. open": "82.5800", + "2. high": "82.6900", + "3. low": "81.6500", + "4. close": "81.6800", + "5. volume": "1460554" + }, + "2016-11-28": { + "1. open": "81.9900", + "2. high": "83.1400", + "3. low": "81.9700", + "4. close": "82.5100", + "5. volume": "839705" + }, + "2016-11-25": { + "1. open": "81.9100", + "2. high": "82.2800", + "3. low": "81.6600", + "4. close": "82.2700", + "5. volume": "400170" + }, + "2016-11-23": { + "1. open": "83.0000", + "2. high": "83.0000", + "3. low": "81.4300", + "4. close": "81.8300", + "5. volume": "3174246" + }, + "2016-11-22": { + "1. open": "81.2100", + "2. high": "83.2300", + "3. low": "81.1300", + "4. close": "83.0400", + "5. volume": "3431123" + }, + "2016-11-21": { + "1. open": "80.0500", + "2. high": "81.7500", + "3. low": "79.7350", + "4. close": "80.9600", + "5. volume": "1823742" + }, + "2016-11-18": { + "1. open": "79.0300", + "2. high": "80.2400", + "3. low": "78.4876", + "4. close": "80.0400", + "5. volume": "2012282" + }, + "2016-11-17": { + "1. open": "77.8800", + "2. high": "79.8400", + "3. low": "77.7000", + "4. close": "79.0500", + "5. volume": "1670983" + }, + "2016-11-16": { + "1. open": "77.4700", + "2. high": "77.8600", + "3. low": "77.2400", + "4. close": "77.7000", + "5. volume": "930284" + }, + "2016-11-15": { + "1. open": "76.3500", + "2. high": "77.8300", + "3. low": "75.4400", + "4. close": "77.7500", + "5. volume": "1745829" + }, + "2016-11-14": { + "1. open": "75.7900", + "2. high": "76.4300", + "3. low": "75.4700", + "4. close": "75.4800", + "5. volume": "1270883" + }, + "2016-11-11": { + "1. open": "74.2400", + "2. high": "75.5000", + "3. low": "74.2000", + "4. close": "75.4600", + "5. volume": "1010695" + }, + "2016-11-10": { + "1. open": "75.4500", + "2. high": "76.3400", + "3. low": "74.2800", + "4. close": "74.5100", + "5. volume": "1955701" + }, + "2016-11-09": { + "1. open": "74.2600", + "2. high": "75.6800", + "3. low": "73.9900", + "4. close": "75.4900", + "5. volume": "1614761" + }, + "2016-11-08": { + "1. open": "75.6700", + "2. high": "75.8600", + "3. low": "75.0500", + "4. close": "75.5300", + "5. volume": "2535255" + }, + "2016-11-07": { + "1. open": "75.4000", + "2. high": "75.7900", + "3. low": "74.6500", + "4. close": "75.5400", + "5. volume": "2336463" + }, + "2016-11-04": { + "1. open": "74.7500", + "2. high": "75.1900", + "3. low": "74.3500", + "4. close": "74.5200", + "5. volume": "1452936" + }, + "2016-11-03": { + "1. open": "74.8600", + "2. high": "75.1200", + "3. low": "74.5400", + "4. close": "74.6800", + "5. volume": "2100702" + }, + "2016-11-02": { + "1. open": "73.7800", + "2. high": "75.0100", + "3. low": "73.5100", + "4. close": "74.7300", + "5. volume": "2078571" + }, + "2016-11-01": { + "1. open": "75.0400", + "2. high": "75.1900", + "3. low": "73.3000", + "4. close": "73.9000", + "5. volume": "1555572" + }, + "2016-10-31": { + "1. open": "74.8000", + "2. high": "75.3700", + "3. low": "74.5250", + "4. close": "75.1100", + "5. volume": "1934757" + }, + "2016-10-28": { + "1. open": "74.7300", + "2. high": "75.1200", + "3. low": "74.1050", + "4. close": "74.6600", + "5. volume": "1783704" + }, + "2016-10-27": { + "1. open": "75.4900", + "2. high": "75.5000", + "3. low": "74.3700", + "4. close": "74.7200", + "5. volume": "2494687" + }, + "2016-10-26": { + "1. open": "74.5000", + "2. high": "75.4050", + "3. low": "74.3500", + "4. close": "75.2900", + "5. volume": "1878859" + }, + "2016-10-25": { + "1. open": "74.3400", + "2. high": "75.0000", + "3. low": "73.8700", + "4. close": "74.9000", + "5. volume": "3117282" + }, + "2016-10-24": { + "1. open": "73.6700", + "2. high": "74.6100", + "3. low": "73.6700", + "4. close": "74.5600", + "5. volume": "2409794" + }, + "2016-10-21": { + "1. open": "74.9800", + "2. high": "75.0000", + "3. low": "72.8800", + "4. close": "73.6400", + "5. volume": "4214882" + }, + "2016-10-20": { + "1. open": "71.9300", + "2. high": "72.5500", + "3. low": "71.1100", + "4. close": "71.9900", + "5. volume": "3070648" + }, + "2016-10-19": { + "1. open": "72.0800", + "2. high": "72.1700", + "3. low": "71.3610", + "4. close": "71.9400", + "5. volume": "2791766" + }, + "2016-10-18": { + "1. open": "72.4700", + "2. high": "72.4700", + "3. low": "71.9400", + "4. close": "72.0900", + "5. volume": "1475502" + }, + "2016-10-17": { + "1. open": "73.4000", + "2. high": "73.4050", + "3. low": "71.7850", + "4. close": "71.9900", + "5. volume": "2990294" + }, + "2016-10-14": { + "1. open": "71.8100", + "2. high": "72.3650", + "3. low": "71.4700", + "4. close": "71.9700", + "5. volume": "2832301" + }, + "2016-10-13": { + "1. open": "71.5800", + "2. high": "71.5900", + "3. low": "70.7200", + "4. close": "71.3400", + "5. volume": "2704776" + }, + "2016-10-12": { + "1. open": "72.3000", + "2. high": "72.4900", + "3. low": "71.4500", + "4. close": "72.1000", + "5. volume": "2818238" + }, + "2016-10-11": { + "1. open": "73.5000", + "2. high": "73.6700", + "3. low": "72.1100", + "4. close": "72.3900", + "5. volume": "3804966" + }, + "2016-10-10": { + "1. open": "72.9900", + "2. high": "73.7100", + "3. low": "72.7500", + "4. close": "73.5400", + "5. volume": "4908023" + }, + "2016-10-07": { + "1. open": "72.2200", + "2. high": "72.7900", + "3. low": "71.4600", + "4. close": "72.6700", + "5. volume": "7733661" + }, + "2016-10-06": { + "1. open": "71.9600", + "2. high": "72.4000", + "3. low": "70.3700", + "4. close": "71.7900", + "5. volume": "15108929" + }, + "2016-10-05": { + "1. open": "70.4300", + "2. high": "71.3300", + "3. low": "70.0300", + "4. close": "71.2100", + "5. volume": "1659470" + }, + "2016-10-04": { + "1. open": "70.3600", + "2. high": "70.7900", + "3. low": "70.0210", + "4. close": "70.3000", + "5. volume": "1795408" + }, + "2016-10-03": { + "1. open": "69.9500", + "2. high": "70.9800", + "3. low": "69.7510", + "4. close": "70.4100", + "5. volume": "1822580" + }, + "2016-09-30": { + "1. open": "68.9000", + "2. high": "69.8600", + "3. low": "68.6300", + "4. close": "69.7100", + "5. volume": "1466204" + }, + "2016-09-29": { + "1. open": "69.4900", + "2. high": "69.5650", + "3. low": "68.4300", + "4. close": "68.7700", + "5. volume": "3468218" + }, + "2016-09-28": { + "1. open": "70.0000", + "2. high": "70.2350", + "3. low": "69.5001", + "4. close": "69.8500", + "5. volume": "1056367" + }, + "2016-09-27": { + "1. open": "68.9400", + "2. high": "70.0000", + "3. low": "68.9200", + "4. close": "70.0000", + "5. volume": "1227454" + }, + "2016-09-26": { + "1. open": "69.2600", + "2. high": "69.8600", + "3. low": "68.7600", + "4. close": "69.0000", + "5. volume": "846632" + }, + "2016-09-23": { + "1. open": "69.2200", + "2. high": "69.9200", + "3. low": "69.1800", + "4. close": "69.3200", + "5. volume": "553361" + }, + "2016-09-22": { + "1. open": "70.3100", + "2. high": "70.3100", + "3. low": "69.3200", + "4. close": "69.5100", + "5. volume": "1565794" + }, + "2016-09-21": { + "1. open": "69.1600", + "2. high": "70.2100", + "3. low": "69.1100", + "4. close": "69.7900", + "5. volume": "1452669" + }, + "2016-09-20": { + "1. open": "70.0300", + "2. high": "70.1000", + "3. low": "69.1800", + "4. close": "69.1800", + "5. volume": "831259" + }, + "2016-09-19": { + "1. open": "70.4000", + "2. high": "70.4900", + "3. low": "69.4000", + "4. close": "69.6900", + "5. volume": "1206205" + }, + "2016-09-16": { + "1. open": "70.0900", + "2. high": "70.4000", + "3. low": "69.4300", + "4. close": "70.2300", + "5. volume": "1514794" + }, + "2016-09-15": { + "1. open": "68.7500", + "2. high": "70.4100", + "3. low": "68.7500", + "4. close": "70.2600", + "5. volume": "2449557" + }, + "2016-09-14": { + "1. open": "68.9900", + "2. high": "69.3600", + "3. low": "68.5400", + "4. close": "68.9000", + "5. volume": "1011943" + }, + "2016-09-13": { + "1. open": "71.0400", + "2. high": "71.0500", + "3. low": "68.5000", + "4. close": "69.0300", + "5. volume": "1107866" + }, + "2016-09-12": { + "1. open": "69.0100", + "2. high": "70.6600", + "3. low": "68.7100", + "4. close": "70.6200", + "5. volume": "1311062" + }, + "2016-09-09": { + "1. open": "70.1900", + "2. high": "70.3850", + "3. low": "69.2900", + "4. close": "69.4300", + "5. volume": "1687493" + }, + "2016-09-08": { + "1. open": "70.6600", + "2. high": "70.7300", + "3. low": "70.1800", + "4. close": "70.4600", + "5. volume": "973168" + }, + "2016-09-07": { + "1. open": "70.8100", + "2. high": "70.8100", + "3. low": "70.0000", + "4. close": "70.8000", + "5. volume": "1460643" + }, + "2016-09-06": { + "1. open": "70.4600", + "2. high": "70.6300", + "3. low": "68.9400", + "4. close": "70.5400", + "5. volume": "1179187" + }, + "2016-09-02": { + "1. open": "71.0000", + "2. high": "71.1600", + "3. low": "69.9600", + "4. close": "70.2000", + "5. volume": "853026" + }, + "2016-09-01": { + "1. open": "69.5600", + "2. high": "70.7700", + "3. low": "69.3400", + "4. close": "70.7400", + "5. volume": "1935572" + }, + "2016-08-31": { + "1. open": "68.1200", + "2. high": "69.3200", + "3. low": "67.9400", + "4. close": "69.2600", + "5. volume": "2829976" + }, + "2016-08-30": { + "1. open": "68.8700", + "2. high": "69.0300", + "3. low": "68.0300", + "4. close": "68.3600", + "5. volume": "1128562" + }, + "2016-08-29": { + "1. open": "68.5800", + "2. high": "69.7400", + "3. low": "68.3001", + "4. close": "68.7300", + "5. volume": "1967604" + }, + "2016-08-26": { + "1. open": "67.2800", + "2. high": "67.6400", + "3. low": "66.8900", + "4. close": "67.5200", + "5. volume": "1401487" + }, + "2016-08-25": { + "1. open": "67.2100", + "2. high": "67.4700", + "3. low": "66.9700", + "4. close": "67.3000", + "5. volume": "1365572" + }, + "2016-08-24": { + "1. open": "68.0000", + "2. high": "68.1400", + "3. low": "67.0200", + "4. close": "67.1700", + "5. volume": "1322386" + }, + "2016-08-23": { + "1. open": "70.7600", + "2. high": "71.1350", + "3. low": "67.7100", + "4. close": "68.0500", + "5. volume": "2441822" + }, + "2016-08-22": { + "1. open": "70.8000", + "2. high": "71.2200", + "3. low": "70.3500", + "4. close": "70.5200", + "5. volume": "1007467" + }, + "2016-08-19": { + "1. open": "69.9000", + "2. high": "71.1400", + "3. low": "69.8700", + "4. close": "70.9500", + "5. volume": "1636694" + }, + "2016-08-18": { + "1. open": "69.5400", + "2. high": "69.8800", + "3. low": "69.4000", + "4. close": "69.7300", + "5. volume": "608373" + }, + "2016-08-17": { + "1. open": "69.0800", + "2. high": "69.8500", + "3. low": "68.6510", + "4. close": "69.6400", + "5. volume": "1044635" + }, + "2016-08-16": { + "1. open": "69.1100", + "2. high": "69.3800", + "3. low": "68.9300", + "4. close": "69.1900", + "5. volume": "1218423" + }, + "2016-08-15": { + "1. open": "68.2800", + "2. high": "69.5050", + "3. low": "68.1600", + "4. close": "69.4400", + "5. volume": "2021307" + }, + "2016-08-12": { + "1. open": "67.9700", + "2. high": "68.5200", + "3. low": "67.2300", + "4. close": "68.2800", + "5. volume": "2896651" + }, + "2016-08-11": { + "1. open": "69.8600", + "2. high": "70.1600", + "3. low": "66.8800", + "4. close": "67.5100", + "5. volume": "3423726" + }, + "2016-08-10": { + "1. open": "76.4500", + "2. high": "76.4500", + "3. low": "69.1000", + "4. close": "69.4700", + "5. volume": "7369296" + }, + "2016-08-09": { + "1. open": "77.1000", + "2. high": "77.5100", + "3. low": "76.7600", + "4. close": "77.4100", + "5. volume": "269918" + }, + "2016-08-08": { + "1. open": "77.6100", + "2. high": "77.6300", + "3. low": "77.0200", + "4. close": "77.0200", + "5. volume": "516865" + }, + "2016-08-05": { + "1. open": "76.9400", + "2. high": "77.6300", + "3. low": "76.8000", + "4. close": "77.6300", + "5. volume": "431291" + }, + "2016-08-04": { + "1. open": "75.9500", + "2. high": "76.8100", + "3. low": "75.9500", + "4. close": "76.8000", + "5. volume": "401520" + }, + "2016-08-03": { + "1. open": "75.6000", + "2. high": "76.1000", + "3. low": "75.5610", + "4. close": "76.0900", + "5. volume": "1000344" + }, + "2016-08-02": { + "1. open": "76.4400", + "2. high": "76.5000", + "3. low": "75.4200", + "4. close": "75.7200", + "5. volume": "872900" + }, + "2016-08-01": { + "1. open": "75.6200", + "2. high": "76.5800", + "3. low": "75.5800", + "4. close": "76.5800", + "5. volume": "763160" + }, + "2016-07-29": { + "1. open": "77.2000", + "2. high": "77.3900", + "3. low": "75.4599", + "4. close": "75.7100", + "5. volume": "1446336" + }, + "2016-07-28": { + "1. open": "77.3800", + "2. high": "77.8500", + "3. low": "76.8800", + "4. close": "77.4500", + "5. volume": "946068" + }, + "2016-07-27": { + "1. open": "76.9800", + "2. high": "77.3200", + "3. low": "76.6200", + "4. close": "77.0000", + "5. volume": "491625" + }, + "2016-07-26": { + "1. open": "76.8200", + "2. high": "77.2600", + "3. low": "76.3500", + "4. close": "76.9900", + "5. volume": "553845" + }, + "2016-07-25": { + "1. open": "76.0900", + "2. high": "76.4900", + "3. low": "75.9700", + "4. close": "76.4900", + "5. volume": "344831" + }, + "2016-07-22": { + "1. open": "75.7200", + "2. high": "76.2000", + "3. low": "75.6300", + "4. close": "76.0600", + "5. volume": "445515" + }, + "2016-07-21": { + "1. open": "76.4700", + "2. high": "76.5100", + "3. low": "75.6200", + "4. close": "75.7400", + "5. volume": "473702" + }, + "2016-07-20": { + "1. open": "76.0000", + "2. high": "76.9000", + "3. low": "75.8200", + "4. close": "76.6700", + "5. volume": "586708" + }, + "2016-07-19": { + "1. open": "75.7000", + "2. high": "76.1800", + "3. low": "75.6100", + "4. close": "75.9500", + "5. volume": "651005" + }, + "2016-07-18": { + "1. open": "75.3100", + "2. high": "75.9300", + "3. low": "75.1800", + "4. close": "75.9300", + "5. volume": "903964" + }, + "2016-07-15": { + "1. open": "75.3800", + "2. high": "75.5800", + "3. low": "74.9600", + "4. close": "75.1300", + "5. volume": "1643886" + }, + "2016-07-14": { + "1. open": "76.0000", + "2. high": "76.1000", + "3. low": "74.8700", + "4. close": "75.2200", + "5. volume": "1854248" + }, + "2016-07-13": { + "1. open": "75.5400", + "2. high": "75.8900", + "3. low": "75.3700", + "4. close": "75.5500", + "5. volume": "543225" + }, + "2016-07-12": { + "1. open": "74.8000", + "2. high": "75.3700", + "3. low": "74.6200", + "4. close": "75.3400", + "5. volume": "578588" + }, + "2016-07-11": { + "1. open": "73.5200", + "2. high": "74.5600", + "3. low": "73.5200", + "4. close": "74.3800", + "5. volume": "560767" + }, + "2016-07-08": { + "1. open": "72.4100", + "2. high": "73.9000", + "3. low": "72.3400", + "4. close": "73.7500", + "5. volume": "839294" + }, + "2016-07-07": { + "1. open": "72.1600", + "2. high": "72.9000", + "3. low": "72.0800", + "4. close": "72.2400", + "5. volume": "1893686" + }, + "2016-07-06": { + "1. open": "71.9600", + "2. high": "72.3400", + "3. low": "71.5100", + "4. close": "72.2600", + "5. volume": "1895486" + }, + "2016-07-05": { + "1. open": "72.2300", + "2. high": "72.3600", + "3. low": "71.6800", + "4. close": "72.1100", + "5. volume": "1223996" + }, + "2016-07-01": { + "1. open": "73.0000", + "2. high": "73.1100", + "3. low": "72.4700", + "4. close": "72.5000", + "5. volume": "1098739" + }, + "2016-06-30": { + "1. open": "72.3700", + "2. high": "73.2500", + "3. low": "72.0200", + "4. close": "73.2500", + "5. volume": "1819624" + }, + "2016-06-29": { + "1. open": "72.3000", + "2. high": "73.1400", + "3. low": "71.5500", + "4. close": "72.0800", + "5. volume": "1896463" + }, + "2016-06-28": { + "1. open": "71.6100", + "2. high": "72.2000", + "3. low": "71.5500", + "4. close": "71.9900", + "5. volume": "2163501" + }, + "2016-06-27": { + "1. open": "72.1900", + "2. high": "72.2170", + "3. low": "70.9800", + "4. close": "71.2700", + "5. volume": "1237149" + }, + "2016-06-24": { + "1. open": "72.9700", + "2. high": "74.4600", + "3. low": "72.5000", + "4. close": "72.5500", + "5. volume": "1888278" + }, + "2016-06-23": { + "1. open": "74.8800", + "2. high": "75.1700", + "3. low": "74.5700", + "4. close": "74.8500", + "5. volume": "1638338" + }, + "2016-06-22": { + "1. open": "73.9600", + "2. high": "74.4700", + "3. low": "73.8500", + "4. close": "74.3000", + "5. volume": "1321210" + }, + "2016-06-21": { + "1. open": "73.7500", + "2. high": "74.0500", + "3. low": "73.6600", + "4. close": "73.8600", + "5. volume": "1232829" + }, + "2016-06-20": { + "1. open": "73.3000", + "2. high": "74.0100", + "3. low": "73.2800", + "4. close": "73.6500", + "5. volume": "1001155" + }, + "2016-06-17": { + "1. open": "72.7900", + "2. high": "73.0300", + "3. low": "72.4300", + "4. close": "73.0300", + "5. volume": "1710880" + }, + "2016-06-16": { + "1. open": "72.6900", + "2. high": "73.0200", + "3. low": "72.3000", + "4. close": "72.7900", + "5. volume": "594122" + }, + "2016-06-15": { + "1. open": "73.0600", + "2. high": "73.1900", + "3. low": "72.6200", + "4. close": "72.9100", + "5. volume": "558083" + }, + "2016-06-14": { + "1. open": "72.4400", + "2. high": "72.7500", + "3. low": "72.1600", + "4. close": "72.6300", + "5. volume": "508176" + }, + "2016-06-13": { + "1. open": "72.3600", + "2. high": "72.9800", + "3. low": "72.2600", + "4. close": "72.5100", + "5. volume": "787209" + }, + "2016-06-10": { + "1. open": "73.1200", + "2. high": "73.1200", + "3. low": "72.5600", + "4. close": "72.6700", + "5. volume": "717074" + }, + "2016-06-09": { + "1. open": "73.0500", + "2. high": "73.4500", + "3. low": "72.6200", + "4. close": "73.4100", + "5. volume": "466057" + }, + "2016-06-08": { + "1. open": "73.0800", + "2. high": "73.3900", + "3. low": "72.8100", + "4. close": "73.1800", + "5. volume": "593450" + }, + "2016-06-07": { + "1. open": "72.7000", + "2. high": "73.1700", + "3. low": "72.6900", + "4. close": "72.9600", + "5. volume": "630934" + }, + "2016-06-06": { + "1. open": "72.9300", + "2. high": "73.3100", + "3. low": "72.6800", + "4. close": "72.7400", + "5. volume": "749613" + }, + "2016-06-03": { + "1. open": "73.1300", + "2. high": "73.2100", + "3. low": "72.6400", + "4. close": "73.1000", + "5. volume": "654399" + }, + "2016-06-02": { + "1. open": "72.9800", + "2. high": "73.6500", + "3. low": "72.7450", + "4. close": "73.2700", + "5. volume": "1529840" + }, + "2016-06-01": { + "1. open": "72.8300", + "2. high": "73.1870", + "3. low": "72.5500", + "4. close": "73.1300", + "5. volume": "934789" + }, + "2016-05-31": { + "1. open": "72.8100", + "2. high": "73.0900", + "3. low": "72.5400", + "4. close": "72.9300", + "5. volume": "1157833" + }, + "2016-05-27": { + "1. open": "71.9100", + "2. high": "73.1400", + "3. low": "71.9100", + "4. close": "72.9900", + "5. volume": "601114" + }, + "2016-05-26": { + "1. open": "71.6800", + "2. high": "71.9900", + "3. low": "71.5400", + "4. close": "71.9200", + "5. volume": "457812" + }, + "2016-05-25": { + "1. open": "71.0100", + "2. high": "71.7700", + "3. low": "71.0100", + "4. close": "71.7300", + "5. volume": "709372" + }, + "2016-05-24": { + "1. open": "70.0000", + "2. high": "71.0800", + "3. low": "69.9600", + "4. close": "70.9900", + "5. volume": "944393" + }, + "2016-05-23": { + "1. open": "69.6100", + "2. high": "70.0000", + "3. low": "69.5200", + "4. close": "69.7500", + "5. volume": "868436" + }, + "2016-05-20": { + "1. open": "68.4400", + "2. high": "69.7500", + "3. low": "68.3700", + "4. close": "69.5900", + "5. volume": "1020901" + }, + "2016-05-19": { + "1. open": "68.0000", + "2. high": "68.2500", + "3. low": "67.7300", + "4. close": "67.8800", + "5. volume": "708918" + }, + "2016-05-18": { + "1. open": "67.8000", + "2. high": "68.6400", + "3. low": "67.8000", + "4. close": "68.2100", + "5. volume": "824975" + }, + "2016-05-17": { + "1. open": "67.8400", + "2. high": "68.2400", + "3. low": "67.6000", + "4. close": "67.7700", + "5. volume": "1365241" + }, + "2016-05-16": { + "1. open": "68.1200", + "2. high": "68.1600", + "3. low": "67.3200", + "4. close": "67.9000", + "5. volume": "1714225" + }, + "2016-05-13": { + "1. open": "68.6600", + "2. high": "68.8900", + "3. low": "68.4400", + "4. close": "68.6000", + "5. volume": "639402" + }, + "2016-05-12": { + "1. open": "69.5200", + "2. high": "69.5700", + "3. low": "68.4900", + "4. close": "68.8200", + "5. volume": "687311" + }, + "2016-05-11": { + "1. open": "69.7100", + "2. high": "69.9700", + "3. low": "69.5800", + "4. close": "69.7000", + "5. volume": "1404012" + }, + "2016-05-10": { + "1. open": "69.4500", + "2. high": "69.8600", + "3. low": "69.1200", + "4. close": "69.8500", + "5. volume": "683369" + }, + "2016-05-09": { + "1. open": "69.2500", + "2. high": "69.5700", + "3. low": "68.9700", + "4. close": "69.1400", + "5. volume": "409950" + }, + "2016-05-06": { + "1. open": "69.1900", + "2. high": "69.4200", + "3. low": "68.9200", + "4. close": "69.3600", + "5. volume": "785223" + }, + "2016-05-05": { + "1. open": "69.0900", + "2. high": "69.6300", + "3. low": "69.0700", + "4. close": "69.3900", + "5. volume": "1122740" + }, + "2016-05-04": { + "1. open": "69.1800", + "2. high": "69.8200", + "3. low": "69.0300", + "4. close": "69.1000", + "5. volume": "433023" + }, + "2016-05-03": { + "1. open": "70.0000", + "2. high": "70.0000", + "3. low": "69.3800", + "4. close": "69.6300", + "5. volume": "882925" + }, + "2016-05-02": { + "1. open": "70.3200", + "2. high": "70.3250", + "3. low": "69.7400", + "4. close": "70.0700", + "5. volume": "871734" + }, + "2016-04-29": { + "1. open": "70.6100", + "2. high": "70.6700", + "3. low": "69.5400", + "4. close": "69.9400", + "5. volume": "887094" + }, + "2016-04-28": { + "1. open": "71.9700", + "2. high": "71.9700", + "3. low": "70.7200", + "4. close": "70.8200", + "5. volume": "1485664" + }, + "2016-04-27": { + "1. open": "71.2500", + "2. high": "72.3000", + "3. low": "71.2500", + "4. close": "72.2300", + "5. volume": "1242710" + }, + "2016-04-26": { + "1. open": "71.6800", + "2. high": "72.2850", + "3. low": "71.5200", + "4. close": "71.8400", + "5. volume": "1068599" + }, + "2016-04-25": { + "1. open": "71.7800", + "2. high": "72.0500", + "3. low": "71.3900", + "4. close": "71.5900", + "5. volume": "588308" + }, + "2016-04-22": { + "1. open": "72.0500", + "2. high": "72.5700", + "3. low": "71.6600", + "4. close": "71.9000", + "5. volume": "741352" + }, + "2016-04-21": { + "1. open": "73.0000", + "2. high": "73.5900", + "3. low": "71.7000", + "4. close": "71.9900", + "5. volume": "1077953" + }, + "2016-04-20": { + "1. open": "72.9000", + "2. high": "73.0100", + "3. low": "72.0600", + "4. close": "72.9700", + "5. volume": "634254" + }, + "2016-04-19": { + "1. open": "72.8900", + "2. high": "73.2700", + "3. low": "72.6600", + "4. close": "73.1200", + "5. volume": "657285" + }, + "2016-04-18": { + "1. open": "72.5300", + "2. high": "72.8800", + "3. low": "72.2600", + "4. close": "72.7500", + "5. volume": "530191" + }, + "2016-04-15": { + "1. open": "72.5500", + "2. high": "72.6200", + "3. low": "71.8800", + "4. close": "72.5300", + "5. volume": "493891" + }, + "2016-04-14": { + "1. open": "72.3800", + "2. high": "72.7000", + "3. low": "71.9300", + "4. close": "72.4900", + "5. volume": "521609" + }, + "2016-04-13": { + "1. open": "72.2200", + "2. high": "72.9100", + "3. low": "72.1900", + "4. close": "72.9000", + "5. volume": "553492" + }, + "2016-04-12": { + "1. open": "72.2200", + "2. high": "72.4100", + "3. low": "71.6900", + "4. close": "72.1500", + "5. volume": "1199132" + }, + "2016-04-11": { + "1. open": "72.4300", + "2. high": "72.7000", + "3. low": "72.1450", + "4. close": "72.1700", + "5. volume": "2264010" + }, + "2016-04-08": { + "1. open": "72.4400", + "2. high": "72.7200", + "3. low": "71.8900", + "4. close": "72.0700", + "5. volume": "608310" + }, + "2016-04-07": { + "1. open": "72.4900", + "2. high": "72.6900", + "3. low": "71.8000", + "4. close": "72.1100", + "5. volume": "1232928" + }, + "2016-04-06": { + "1. open": "71.5000", + "2. high": "72.8200", + "3. low": "71.5000", + "4. close": "72.7400", + "5. volume": "1130037" + }, + "2016-04-05": { + "1. open": "72.5100", + "2. high": "72.9500", + "3. low": "72.2700", + "4. close": "72.3700", + "5. volume": "677426" + }, + "2016-04-04": { + "1. open": "73.1600", + "2. high": "73.2300", + "3. low": "72.5600", + "4. close": "72.8300", + "5. volume": "861531" + }, + "2016-04-01": { + "1. open": "72.7400", + "2. high": "73.2600", + "3. low": "72.3900", + "4. close": "73.0500", + "5. volume": "884851" + }, + "2016-03-31": { + "1. open": "72.7000", + "2. high": "72.9700", + "3. low": "71.9190", + "4. close": "72.8100", + "5. volume": "954034" + }, + "2016-03-30": { + "1. open": "72.5200", + "2. high": "73.1900", + "3. low": "72.4000", + "4. close": "72.5600", + "5. volume": "1220481" + }, + "2016-03-29": { + "1. open": "70.9600", + "2. high": "72.4000", + "3. low": "70.7600", + "4. close": "72.3600", + "5. volume": "966305" + }, + "2016-03-28": { + "1. open": "70.9600", + "2. high": "71.2700", + "3. low": "70.8499", + "4. close": "70.8600", + "5. volume": "632440" + }, + "2016-03-24": { + "1. open": "70.9100", + "2. high": "70.9100", + "3. low": "70.1100", + "4. close": "70.8000", + "5. volume": "886502" + }, + "2016-03-23": { + "1. open": "71.5700", + "2. high": "71.5700", + "3. low": "70.9600", + "4. close": "71.0000", + "5. volume": "514947" + }, + "2016-03-22": { + "1. open": "71.2900", + "2. high": "71.5700", + "3. low": "70.9900", + "4. close": "71.4400", + "5. volume": "497140" + }, + "2016-03-21": { + "1. open": "71.0000", + "2. high": "71.3150", + "3. low": "70.7700", + "4. close": "71.2600", + "5. volume": "360737" + }, + "2016-03-18": { + "1. open": "71.0800", + "2. high": "71.3300", + "3. low": "70.6700", + "4. close": "71.1800", + "5. volume": "1490499" + }, + "2016-03-17": { + "1. open": "70.4700", + "2. high": "70.9600", + "3. low": "70.1500", + "4. close": "70.8600", + "5. volume": "760519" + }, + "2016-03-16": { + "1. open": "69.4200", + "2. high": "70.2600", + "3. low": "69.1200", + "4. close": "70.1500", + "5. volume": "895811" + }, + "2016-03-15": { + "1. open": "69.2300", + "2. high": "69.9400", + "3. low": "69.2300", + "4. close": "69.6800", + "5. volume": "1218312" + }, + "2016-03-14": { + "1. open": "68.9700", + "2. high": "69.6200", + "3. low": "68.9700", + "4. close": "69.5600", + "5. volume": "1248665" + }, + "2016-03-11": { + "1. open": "69.0000", + "2. high": "69.4100", + "3. low": "68.7700", + "4. close": "69.2200", + "5. volume": "1443916" + }, + "2016-03-10": { + "1. open": "68.1300", + "2. high": "69.1700", + "3. low": "68.1300", + "4. close": "68.7000", + "5. volume": "1868612" + }, + "2016-03-09": { + "1. open": "67.9400", + "2. high": "68.3600", + "3. low": "67.7900", + "4. close": "68.0600", + "5. volume": "1296629" + }, + "2016-03-08": { + "1. open": "68.4200", + "2. high": "68.8300", + "3. low": "67.7100", + "4. close": "67.7300", + "5. volume": "1695631" + }, + "2016-03-07": { + "1. open": "68.0900", + "2. high": "68.9200", + "3. low": "68.0400", + "4. close": "68.8400", + "5. volume": "610995" + }, + "2016-03-04": { + "1. open": "69.0400", + "2. high": "69.0400", + "3. low": "68.0300", + "4. close": "68.3100", + "5. volume": "2460043" + }, + "2016-03-03": { + "1. open": "68.3600", + "2. high": "68.7100", + "3. low": "68.0800", + "4. close": "68.7000", + "5. volume": "1432964" + }, + "2016-03-02": { + "1. open": "68.9000", + "2. high": "68.9000", + "3. low": "68.0700", + "4. close": "68.4200", + "5. volume": "1357012" + }, + "2016-03-01": { + "1. open": "68.2200", + "2. high": "69.0800", + "3. low": "67.7500", + "4. close": "68.9800", + "5. volume": "2217955" + }, + "2016-02-29": { + "1. open": "67.8800", + "2. high": "68.4200", + "3. low": "67.6700", + "4. close": "67.7400", + "5. volume": "1703232" + }, + "2016-02-26": { + "1. open": "67.6200", + "2. high": "68.2000", + "3. low": "67.4600", + "4. close": "67.9700", + "5. volume": "1843935" + }, + "2016-02-25": { + "1. open": "66.3000", + "2. high": "67.4600", + "3. low": "66.1900", + "4. close": "67.4500", + "5. volume": "979270" + }, + "2016-02-24": { + "1. open": "65.1200", + "2. high": "66.3700", + "3. low": "65.1200", + "4. close": "66.3400", + "5. volume": "913642" + }, + "2016-02-23": { + "1. open": "65.7600", + "2. high": "66.2000", + "3. low": "65.3200", + "4. close": "65.6800", + "5. volume": "1319325" + }, + "2016-02-22": { + "1. open": "65.9900", + "2. high": "66.7600", + "3. low": "65.6900", + "4. close": "66.1400", + "5. volume": "4919778" + }, + "2016-02-19": { + "1. open": "65.5900", + "2. high": "66.6700", + "3. low": "65.5900", + "4. close": "65.6900", + "5. volume": "7484921" + }, + "2016-02-18": { + "1. open": "65.5600", + "2. high": "65.6900", + "3. low": "64.8200", + "4. close": "64.8500", + "5. volume": "3407279" + }, + "2016-02-17": { + "1. open": "64.9000", + "2. high": "65.6400", + "3. low": "64.7800", + "4. close": "65.5700", + "5. volume": "2394894" + }, + "2016-02-16": { + "1. open": "64.2400", + "2. high": "65.3201", + "3. low": "64.1600", + "4. close": "64.7400", + "5. volume": "2073154" + }, + "2016-02-12": { + "1. open": "63.2900", + "2. high": "64.0700", + "3. low": "62.8900", + "4. close": "63.7900", + "5. volume": "1046652" + }, + "2016-02-11": { + "1. open": "62.5400", + "2. high": "63.3600", + "3. low": "62.3300", + "4. close": "62.8800", + "5. volume": "2006865" + }, + "2016-02-10": { + "1. open": "64.1900", + "2. high": "64.5900", + "3. low": "63.7900", + "4. close": "64.1300", + "5. volume": "2674959" + }, + "2016-02-09": { + "1. open": "63.6300", + "2. high": "64.4200", + "3. low": "63.3800", + "4. close": "63.9600", + "5. volume": "2139601" + }, + "2016-02-08": { + "1. open": "64.6000", + "2. high": "65.0600", + "3. low": "63.5800", + "4. close": "64.1400", + "5. volume": "1386719" + }, + "2016-02-05": { + "1. open": "66.4900", + "2. high": "66.9499", + "3. low": "65.1100", + "4. close": "65.5100", + "5. volume": "1642920" + }, + "2016-02-04": { + "1. open": "66.8100", + "2. high": "67.1100", + "3. low": "66.3300", + "4. close": "66.8800", + "5. volume": "1663759" + }, + "2016-02-03": { + "1. open": "66.5900", + "2. high": "66.9900", + "3. low": "65.6000", + "4. close": "66.8000", + "5. volume": "1596869" + }, + "2016-02-02": { + "1. open": "66.3100", + "2. high": "66.7800", + "3. low": "65.8700", + "4. close": "66.1600", + "5. volume": "3585649" + }, + "2016-02-01": { + "1. open": "66.4000", + "2. high": "67.6100", + "3. low": "66.3500", + "4. close": "67.1200", + "5. volume": "2142331" + }, + "2016-01-29": { + "1. open": "66.2800", + "2. high": "66.9900", + "3. low": "66.0100", + "4. close": "66.9900", + "5. volume": "2401345" + }, + "2016-01-28": { + "1. open": "64.3800", + "2. high": "66.3400", + "3. low": "64.3800", + "4. close": "65.4500", + "5. volume": "1255149" + }, + "2016-01-27": { + "1. open": "65.2200", + "2. high": "65.4000", + "3. low": "64.3100", + "4. close": "64.4300", + "5. volume": "1577986" + }, + "2016-01-26": { + "1. open": "64.6400", + "2. high": "65.3100", + "3. low": "64.4600", + "4. close": "65.1400", + "5. volume": "1074654" + }, + "2016-01-25": { + "1. open": "65.0200", + "2. high": "65.2600", + "3. low": "64.5600", + "4. close": "64.6500", + "5. volume": "1251584" + }, + "2016-01-22": { + "1. open": "65.6400", + "2. high": "65.8700", + "3. low": "64.6700", + "4. close": "65.0900", + "5. volume": "995274" + }, + "2016-01-21": { + "1. open": "65.3000", + "2. high": "65.3200", + "3. low": "64.3500", + "4. close": "64.6300", + "5. volume": "981124" + }, + "2016-01-20": { + "1. open": "64.2100", + "2. high": "65.5700", + "3. low": "63.9800", + "4. close": "65.0600", + "5. volume": "2970912" + }, + "2016-01-19": { + "1. open": "65.5000", + "2. high": "65.5000", + "3. low": "64.0700", + "4. close": "64.3200", + "5. volume": "920982" + }, + "2016-01-15": { + "1. open": "64.1100", + "2. high": "65.1800", + "3. low": "63.6400", + "4. close": "64.5500", + "5. volume": "1750717" + }, + "2016-01-14": { + "1. open": "65.0300", + "2. high": "67.1400", + "3. low": "64.8100", + "4. close": "66.6600", + "5. volume": "2485231" + }, + "2016-01-13": { + "1. open": "65.8100", + "2. high": "66.3000", + "3. low": "64.6700", + "4. close": "64.7800", + "5. volume": "1245014" + }, + "2016-01-12": { + "1. open": "65.9200", + "2. high": "66.4564", + "3. low": "65.1500", + "4. close": "65.7500", + "5. volume": "744796" + }, + "2016-01-11": { + "1. open": "65.7600", + "2. high": "65.7600", + "3. low": "64.8300", + "4. close": "65.5100", + "5. volume": "1244451" + }, + "2016-01-08": { + "1. open": "66.1400", + "2. high": "66.3100", + "3. low": "64.7000", + "4. close": "65.2400", + "5. volume": "1676714" + }, + "2016-01-07": { + "1. open": "65.4200", + "2. high": "66.6600", + "3. low": "65.4100", + "4. close": "65.9400", + "5. volume": "1789560" + }, + "2016-01-06": { + "1. open": "67.7100", + "2. high": "68.2400", + "3. low": "66.0900", + "4. close": "66.5800", + "5. volume": "1525333" + }, + "2016-01-05": { + "1. open": "68.3800", + "2. high": "69.0500", + "3. low": "68.3700", + "4. close": "68.7400", + "5. volume": "2099815" + }, + "2016-01-04": { + "1. open": "68.0300", + "2. high": "69.1800", + "3. low": "68.0000", + "4. close": "68.6900", + "5. volume": "2185298" + }, + "2015-12-31": { + "1. open": "69.4900", + "2. high": "69.9100", + "3. low": "69.2100", + "4. close": "69.3500", + "5. volume": "854096" + }, + "2015-12-30": { + "1. open": "69.8500", + "2. high": "70.2000", + "3. low": "69.6600", + "4. close": "69.6900", + "5. volume": "696623" + }, + "2015-12-29": { + "1. open": "69.6400", + "2. high": "70.2800", + "3. low": "69.6000", + "4. close": "69.9000", + "5. volume": "992266" + }, + "2015-12-28": { + "1. open": "69.2800", + "2. high": "69.4300", + "3. low": "68.8100", + "4. close": "69.4000", + "5. volume": "774363" + }, + "2015-12-24": { + "1. open": "69.2000", + "2. high": "69.7000", + "3. low": "69.2000", + "4. close": "69.5100", + "5. volume": "370175" + }, + "2015-12-23": { + "1. open": "69.3100", + "2. high": "69.4900", + "3. low": "69.1370", + "4. close": "69.2500", + "5. volume": "437246" + }, + "2015-12-22": { + "1. open": "68.3500", + "2. high": "69.1100", + "3. low": "67.8700", + "4. close": "69.0800", + "5. volume": "650125" + }, + "2015-12-21": { + "1. open": "67.3800", + "2. high": "68.3900", + "3. low": "67.0600", + "4. close": "68.3700", + "5. volume": "1564060" + }, + "2015-12-18": { + "1. open": "67.7200", + "2. high": "68.1300", + "3. low": "66.8300", + "4. close": "66.8600", + "5. volume": "4793532" + }, + "2015-12-17": { + "1. open": "69.2500", + "2. high": "69.3900", + "3. low": "68.0500", + "4. close": "68.0500", + "5. volume": "1267498" + }, + "2015-12-16": { + "1. open": "68.9600", + "2. high": "69.3900", + "3. low": "68.0600", + "4. close": "69.0750", + "5. volume": "1715547" + }, + "2015-12-15": { + "1. open": "67.9900", + "2. high": "69.3700", + "3. low": "67.9500", + "4. close": "68.8800", + "5. volume": "1556444" + }, + "2015-12-14": { + "1. open": "68.1000", + "2. high": "68.1300", + "3. low": "67.2200", + "4. close": "67.6300", + "5. volume": "1026896" + }, + "2015-12-11": { + "1. open": "67.5300", + "2. high": "68.2900", + "3. low": "67.5300", + "4. close": "67.8700", + "5. volume": "858290" + }, + "2015-12-10": { + "1. open": "67.5800", + "2. high": "68.9900", + "3. low": "67.4700", + "4. close": "68.4900", + "5. volume": "1227030" + }, + "2015-12-09": { + "1. open": "68.6200", + "2. high": "68.8100", + "3. low": "67.5500", + "4. close": "67.5800", + "5. volume": "1387369" + }, + "2015-12-08": { + "1. open": "66.9600", + "2. high": "69.0500", + "3. low": "66.9600", + "4. close": "68.7300", + "5. volume": "1571874" + }, + "2015-12-07": { + "1. open": "67.4300", + "2. high": "67.9500", + "3. low": "67.1200", + "4. close": "67.4800", + "5. volume": "1374551" + }, + "2015-12-04": { + "1. open": "66.7700", + "2. high": "67.9500", + "3. low": "66.7700", + "4. close": "67.5700", + "5. volume": "980940" + }, + "2015-12-03": { + "1. open": "67.8600", + "2. high": "68.1200", + "3. low": "66.6100", + "4. close": "66.6100", + "5. volume": "1691245" + }, + "2015-12-02": { + "1. open": "67.6100", + "2. high": "68.3600", + "3. low": "67.6100", + "4. close": "67.7200", + "5. volume": "1393063" + }, + "2015-12-01": { + "1. open": "66.7700", + "2. high": "68.0000", + "3. low": "66.7700", + "4. close": "67.9000", + "5. volume": "1421931" + }, + "2015-11-30": { + "1. open": "66.6300", + "2. high": "67.1150", + "3. low": "66.4500", + "4. close": "66.4700", + "5. volume": "1783100" + }, + "2015-11-27": { + "1. open": "66.4000", + "2. high": "66.7300", + "3. low": "66.3050", + "4. close": "66.5400", + "5. volume": "508237" + }, + "2015-11-25": { + "1. open": "66.6100", + "2. high": "66.7000", + "3. low": "66.2300", + "4. close": "66.3700", + "5. volume": "1184319" + }, + "2015-11-24": { + "1. open": "66.4400", + "2. high": "66.9400", + "3. low": "66.1600", + "4. close": "66.4600", + "5. volume": "1996874" + }, + "2015-11-23": { + "1. open": "66.9200", + "2. high": "67.1000", + "3. low": "66.4100", + "4. close": "66.6600", + "5. volume": "1709514" + }, + "2015-11-20": { + "1. open": "67.0000", + "2. high": "67.4900", + "3. low": "66.7200", + "4. close": "67.0200", + "5. volume": "841366" + }, + "2015-11-19": { + "1. open": "67.4700", + "2. high": "67.4700", + "3. low": "66.6300", + "4. close": "66.9000", + "5. volume": "1380893" + }, + "2015-11-18": { + "1. open": "66.5000", + "2. high": "67.1500", + "3. low": "66.3400", + "4. close": "67.1000", + "5. volume": "1356267" + }, + "2015-11-17": { + "1. open": "66.3100", + "2. high": "67.0900", + "3. low": "66.1700", + "4. close": "66.6900", + "5. volume": "1444679" + }, + "2015-11-16": { + "1. open": "65.8300", + "2. high": "66.3800", + "3. low": "65.2900", + "4. close": "66.3500", + "5. volume": "2335274" + }, + "2015-11-13": { + "1. open": "65.9500", + "2. high": "66.3800", + "3. low": "65.6300", + "4. close": "65.6800", + "5. volume": "1795349" + }, + "2015-11-12": { + "1. open": "66.2300", + "2. high": "66.3800", + "3. low": "65.7450", + "4. close": "65.8600", + "5. volume": "2915341" + }, + "2015-11-11": { + "1. open": "66.7600", + "2. high": "67.4150", + "3. low": "66.5650", + "4. close": "66.9000", + "5. volume": "1144541" + }, + "2015-11-10": { + "1. open": "66.9800", + "2. high": "67.1800", + "3. low": "66.4800", + "4. close": "66.7600", + "5. volume": "787415" + }, + "2015-11-09": { + "1. open": "66.7100", + "2. high": "67.0200", + "3. low": "66.4500", + "4. close": "66.9200", + "5. volume": "2127454" + }, + "2015-11-06": { + "1. open": "66.7400", + "2. high": "67.1400", + "3. low": "66.4400", + "4. close": "66.8500", + "5. volume": "1215000" + }, + "2015-11-05": { + "1. open": "67.0300", + "2. high": "67.3500", + "3. low": "66.4300", + "4. close": "67.0000", + "5. volume": "1766536" + }, + "2015-11-04": { + "1. open": "66.2900", + "2. high": "66.9600", + "3. low": "66.2900", + "4. close": "66.8300", + "5. volume": "1903074" + }, + "2015-11-03": { + "1. open": "66.4900", + "2. high": "66.6400", + "3. low": "66.1700", + "4. close": "66.5000", + "5. volume": "2622887" + }, + "2015-11-02": { + "1. open": "67.0000", + "2. high": "67.3900", + "3. low": "66.5000", + "4. close": "66.5500", + "5. volume": "2938408" + }, + "2015-10-30": { + "1. open": "66.4700", + "2. high": "67.2500", + "3. low": "66.0800", + "4. close": "67.1200", + "5. volume": "1220913" + }, + "2015-10-29": { + "1. open": "65.5100", + "2. high": "66.8800", + "3. low": "65.2500", + "4. close": "66.3200", + "5. volume": "2018751" + }, + "2015-10-28": { + "1. open": "65.3900", + "2. high": "65.9600", + "3. low": "65.0100", + "4. close": "65.8100", + "5. volume": "4172015" + }, + "2015-10-27": { + "1. open": "65.1300", + "2. high": "65.8300", + "3. low": "65.0600", + "4. close": "65.3400", + "5. volume": "2795718" + }, + "2015-10-26": { + "1. open": "65.5900", + "2. high": "65.6100", + "3. low": "64.8700", + "4. close": "65.2900", + "5. volume": "4755069" + }, + "2015-10-23": { + "1. open": "65.0000", + "2. high": "65.6700", + "3. low": "64.9700", + "4. close": "65.3500", + "5. volume": "8384515" + }, + "2015-10-22": { + "1. open": "63.4100", + "2. high": "65.8900", + "3. low": "63.4100", + "4. close": "64.9000", + "5. volume": "11596463" + }, + "2015-10-21": { + "1. open": "64.3900", + "2. high": "67.2700", + "3. low": "63.7900", + "4. close": "63.9800", + "5. volume": "24477320" + }, + "2015-10-20": { + "1. open": "52.9500", + "2. high": "54.8200", + "3. low": "52.8850", + "4. close": "53.8600", + "5. volume": "2859717" + }, + "2015-10-19": { + "1. open": "52.9100", + "2. high": "53.4700", + "3. low": "52.6400", + "4. close": "53.1200", + "5. volume": "1388562" + }, + "2015-10-16": { + "1. open": "52.7700", + "2. high": "53.1000", + "3. low": "52.1200", + "4. close": "52.9700", + "5. volume": "1418700" + }, + "2015-10-15": { + "1. open": "52.7000", + "2. high": "53.1300", + "3. low": "52.0800", + "4. close": "52.6500", + "5. volume": "1464291" + }, + "2015-10-14": { + "1. open": "51.3000", + "2. high": "53.0300", + "3. low": "51.1600", + "4. close": "52.5900", + "5. volume": "2472565" + }, + "2015-10-13": { + "1. open": "52.4200", + "2. high": "52.4900", + "3. low": "51.5400", + "4. close": "51.5900", + "5. volume": "1339044" + }, + "2015-10-12": { + "1. open": "53.2800", + "2. high": "53.4600", + "3. low": "52.7050", + "4. close": "52.8200", + "5. volume": "1086805" + }, + "2015-10-09": { + "1. open": "53.3500", + "2. high": "53.7200", + "3. low": "52.8100", + "4. close": "53.1900", + "5. volume": "1111666" + }, + "2015-10-08": { + "1. open": "52.7800", + "2. high": "53.4400", + "3. low": "52.4000", + "4. close": "53.2900", + "5. volume": "1423867" + }, + "2015-10-07": { + "1. open": "53.0000", + "2. high": "53.7300", + "3. low": "52.2900", + "4. close": "52.6700", + "5. volume": "1772155" + }, + "2015-10-06": { + "1. open": "51.8200", + "2. high": "52.5600", + "3. low": "51.1500", + "4. close": "52.4700", + "5. volume": "2032780" + }, + "2015-10-05": { + "1. open": "50.6100", + "2. high": "52.0900", + "3. low": "50.5300", + "4. close": "51.7300", + "5. volume": "1796244" + }, + "2015-10-02": { + "1. open": "49.1500", + "2. high": "50.4300", + "3. low": "48.8500", + "4. close": "50.4300", + "5. volume": "1309023" + }, + "2015-10-01": { + "1. open": "49.9800", + "2. high": "50.0600", + "3. low": "48.7250", + "4. close": "49.6000", + "5. volume": "1784563" + }, + "2015-09-30": { + "1. open": "48.9100", + "2. high": "50.0400", + "3. low": "48.6800", + "4. close": "49.9900", + "5. volume": "2175508" + }, + "2015-09-29": { + "1. open": "48.1600", + "2. high": "48.5700", + "3. low": "47.7301", + "4. close": "48.1800", + "5. volume": "2850906" + }, + "2015-09-28": { + "1. open": "48.1700", + "2. high": "48.8100", + "3. low": "48.1700", + "4. close": "48.4900", + "5. volume": "1997243" + }, + "2015-09-25": { + "1. open": "48.9500", + "2. high": "49.2700", + "3. low": "47.9600", + "4. close": "48.6100", + "5. volume": "2073963" + }, + "2015-09-24": { + "1. open": "47.3400", + "2. high": "48.6100", + "3. low": "46.7600", + "4. close": "48.2000", + "5. volume": "2247056" + }, + "2015-09-23": { + "1. open": "49.2200", + "2. high": "49.4000", + "3. low": "47.8600", + "4. close": "47.8800", + "5. volume": "1955225" + }, + "2015-09-22": { + "1. open": "49.1100", + "2. high": "49.6400", + "3. low": "48.4700", + "4. close": "49.4000", + "5. volume": "2419771" + }, + "2015-09-21": { + "1. open": "50.5800", + "2. high": "50.6700", + "3. low": "49.0500", + "4. close": "49.2000", + "5. volume": "1960638" + }, + "2015-09-18": { + "1. open": "50.6400", + "2. high": "51.2000", + "3. low": "50.1200", + "4. close": "50.4200", + "5. volume": "3027043" + }, + "2015-09-17": { + "1. open": "52.8000", + "2. high": "52.8000", + "3. low": "51.0900", + "4. close": "51.3100", + "5. volume": "2308181" + }, + "2015-09-16": { + "1. open": "52.5700", + "2. high": "53.2801", + "3. low": "52.4500", + "4. close": "53.1900", + "5. volume": "1061879" + }, + "2015-09-15": { + "1. open": "52.4200", + "2. high": "52.8250", + "3. low": "51.9700", + "4. close": "52.5800", + "5. volume": "1821772" + }, + "2015-09-14": { + "1. open": "51.3300", + "2. high": "52.5900", + "3. low": "51.3000", + "4. close": "52.1800", + "5. volume": "2061093" + }, + "2015-09-11": { + "1. open": "51.1900", + "2. high": "51.4600", + "3. low": "50.5900", + "4. close": "51.2100", + "5. volume": "1616924" + }, + "2015-09-10": { + "1. open": "49.1700", + "2. high": "51.8500", + "3. low": "49.0200", + "4. close": "51.4800", + "5. volume": "2766583" + }, + "2015-09-09": { + "1. open": "50.1200", + "2. high": "50.7050", + "3. low": "49.1900", + "4. close": "49.3500", + "5. volume": "1683769" + }, + "2015-09-08": { + "1. open": "48.4700", + "2. high": "49.8550", + "3. low": "48.4300", + "4. close": "49.8000", + "5. volume": "1743523" + }, + "2015-09-04": { + "1. open": "47.9700", + "2. high": "48.2100", + "3. low": "47.4200", + "4. close": "47.5400", + "5. volume": "1044401" + }, + "2015-09-03": { + "1. open": "48.6800", + "2. high": "49.6500", + "3. low": "48.5600", + "4. close": "48.8300", + "5. volume": "1065525" + }, + "2015-09-02": { + "1. open": "48.8100", + "2. high": "48.9400", + "3. low": "47.8200", + "4. close": "48.6600", + "5. volume": "1071312" + }, + "2015-09-01": { + "1. open": "48.6300", + "2. high": "49.3000", + "3. low": "47.7300", + "4. close": "48.0300", + "5. volume": "1469147" + }, + "2015-08-31": { + "1. open": "49.5600", + "2. high": "50.3400", + "3. low": "49.2300", + "4. close": "50.1100", + "5. volume": "1727605" + }, + "2015-08-28": { + "1. open": "49.2100", + "2. high": "50.1450", + "3. low": "49.1700", + "4. close": "49.8900", + "5. volume": "1139119" + }, + "2015-08-27": { + "1. open": "48.6700", + "2. high": "49.8300", + "3. low": "48.5300", + "4. close": "49.5900", + "5. volume": "1190139" + }, + "2015-08-26": { + "1. open": "47.4100", + "2. high": "48.1600", + "3. low": "46.3700", + "4. close": "48.1100", + "5. volume": "1598315" + }, + "2015-08-25": { + "1. open": "49.0000", + "2. high": "49.7200", + "3. low": "46.3000", + "4. close": "46.3200", + "5. volume": "2315596" + }, + "2015-08-24": { + "1. open": "45.5100", + "2. high": "48.6600", + "3. low": "44.9500", + "4. close": "46.9700", + "5. volume": "2890174" + }, + "2015-08-21": { + "1. open": "48.3000", + "2. high": "48.9500", + "3. low": "47.6900", + "4. close": "47.7000", + "5. volume": "1828084" + }, + "2015-08-20": { + "1. open": "49.3500", + "2. high": "49.5400", + "3. low": "48.4050", + "4. close": "48.4400", + "5. volume": "1348491" + }, + "2015-08-19": { + "1. open": "50.0600", + "2. high": "50.5695", + "3. low": "49.5300", + "4. close": "50.0100", + "5. volume": "965865" + }, + "2015-08-18": { + "1. open": "51.8100", + "2. high": "52.0800", + "3. low": "50.1150", + "4. close": "50.1900", + "5. volume": "1506000" + }, + "2015-08-17": { + "1. open": "51.0700", + "2. high": "51.8600", + "3. low": "50.7300", + "4. close": "51.8300", + "5. volume": "986403" + }, + "2015-08-14": { + "1. open": "51.6100", + "2. high": "51.6200", + "3. low": "50.4400", + "4. close": "51.2000", + "5. volume": "1270788" + }, + "2015-08-13": { + "1. open": "52.7400", + "2. high": "52.7400", + "3. low": "51.5100", + "4. close": "51.5200", + "5. volume": "1159784" + }, + "2015-08-12": { + "1. open": "52.2800", + "2. high": "53.4800", + "3. low": "51.5530", + "4. close": "53.2800", + "5. volume": "1453784" + }, + "2015-08-11": { + "1. open": "53.6400", + "2. high": "53.6400", + "3. low": "52.7501", + "4. close": "53.0100", + "5. volume": "1211971" + }, + "2015-08-10": { + "1. open": "52.9200", + "2. high": "54.4450", + "3. low": "52.9183", + "4. close": "54.1500", + "5. volume": "1778030" + }, + "2015-08-07": { + "1. open": "51.7100", + "2. high": "52.4800", + "3. low": "51.4900", + "4. close": "52.3500", + "5. volume": "1207308" + }, + "2015-08-06": { + "1. open": "52.7200", + "2. high": "52.7200", + "3. low": "51.4200", + "4. close": "51.9500", + "5. volume": "1258902" + }, + "2015-08-05": { + "1. open": "52.2400", + "2. high": "53.1600", + "3. low": "52.2400", + "4. close": "52.6400", + "5. volume": "1261240" + }, + "2015-08-04": { + "1. open": "52.3600", + "2. high": "52.8300", + "3. low": "51.5800", + "4. close": "51.8500", + "5. volume": "1056625" + }, + "2015-08-03": { + "1. open": "52.7400", + "2. high": "52.8900", + "3. low": "52.1200", + "4. close": "52.5400", + "5. volume": "1622160" + }, + "2015-07-31": { + "1. open": "51.1000", + "2. high": "53.4790", + "3. low": "51.0400", + "4. close": "53.0500", + "5. volume": "3165338" + }, + "2015-07-30": { + "1. open": "51.7200", + "2. high": "52.4400", + "3. low": "51.4600", + "4. close": "52.0600", + "5. volume": "1462421" + }, + "2015-07-29": { + "1. open": "51.6000", + "2. high": "51.8400", + "3. low": "50.9450", + "4. close": "51.7400", + "5. volume": "1219704" + }, + "2015-07-28": { + "1. open": "50.5700", + "2. high": "52.4000", + "3. low": "50.5700", + "4. close": "51.9200", + "5. volume": "1461090" + }, + "2015-07-27": { + "1. open": "51.1500", + "2. high": "51.6900", + "3. low": "50.6350", + "4. close": "51.0400", + "5. volume": "1733447" + }, + "2015-07-24": { + "1. open": "52.8200", + "2. high": "52.9400", + "3. low": "50.8800", + "4. close": "51.2500", + "5. volume": "1700542" + }, + "2015-07-23": { + "1. open": "51.7600", + "2. high": "53.3400", + "3. low": "51.5100", + "4. close": "52.8400", + "5. volume": "2404453" + }, + "2015-07-22": { + "1. open": "51.2800", + "2. high": "51.8300", + "3. low": "50.4200", + "4. close": "51.6700", + "5. volume": "1517163" + }, + "2015-07-21": { + "1. open": "51.9500", + "2. high": "52.5300", + "3. low": "51.7000", + "4. close": "51.8200", + "5. volume": "987370" + }, + "2015-07-20": { + "1. open": "52.2100", + "2. high": "52.3600", + "3. low": "51.7900", + "4. close": "52.1000", + "5. volume": "998994" + }, + "2015-07-17": { + "1. open": "52.6500", + "2. high": "52.6800", + "3. low": "51.7800", + "4. close": "51.9300", + "5. volume": "1438856" + }, + "2015-07-16": { + "1. open": "54.5200", + "2. high": "54.5600", + "3. low": "51.6700", + "4. close": "52.5800", + "5. volume": "3049707" + }, + "2015-07-15": { + "1. open": "55.6900", + "2. high": "55.7300", + "3. low": "54.4750", + "4. close": "54.7600", + "5. volume": "1574664" + }, + "2015-07-14": { + "1. open": "56.6300", + "2. high": "56.7500", + "3. low": "55.5600", + "4. close": "55.6300", + "5. volume": "2298808" + }, + "2015-07-13": { + "1. open": "55.4800", + "2. high": "56.5800", + "3. low": "55.1300", + "4. close": "56.3200", + "5. volume": "1033794" + }, + "2015-07-10": { + "1. open": "55.3600", + "2. high": "55.8600", + "3. low": "54.8400", + "4. close": "55.1100", + "5. volume": "1098400" + }, + "2015-07-09": { + "1. open": "55.3800", + "2. high": "55.9400", + "3. low": "54.7300", + "4. close": "54.7300", + "5. volume": "995729" + }, + "2015-07-08": { + "1. open": "55.3900", + "2. high": "55.7900", + "3. low": "54.5700", + "4. close": "54.8000", + "5. volume": "1098669" + }, + "2015-07-07": { + "1. open": "56.0100", + "2. high": "56.3600", + "3. low": "54.5900", + "4. close": "56.1000", + "5. volume": "1316198" + }, + "2015-07-06": { + "1. open": "56.4500", + "2. high": "57.3300", + "3. low": "55.9000", + "4. close": "56.1750", + "5. volume": "1112350" + }, + "2015-07-02": { + "1. open": "56.7300", + "2. high": "57.3500", + "3. low": "56.7000", + "4. close": "57.2600", + "5. volume": "829820" + }, + "2015-07-01": { + "1. open": "56.7200", + "2. high": "57.1500", + "3. low": "56.5200", + "4. close": "56.7900", + "5. volume": "868377" + }, + "2015-06-30": { + "1. open": "56.4200", + "2. high": "56.5850", + "3. low": "55.8000", + "4. close": "56.2100", + "5. volume": "1093541" + }, + "2015-06-29": { + "1. open": "56.5400", + "2. high": "56.8100", + "3. low": "55.6250", + "4. close": "55.7550", + "5. volume": "2120129" + }, + "2015-06-26": { + "1. open": "57.1500", + "2. high": "57.7400", + "3. low": "56.5900", + "4. close": "57.1450", + "5. volume": "1872394" + }, + "2015-06-25": { + "1. open": "57.4200", + "2. high": "57.8050", + "3. low": "57.0700", + "4. close": "57.3400", + "5. volume": "1126596" + }, + "2015-06-24": { + "1. open": "57.2000", + "2. high": "57.6400", + "3. low": "57.1400", + "4. close": "57.2100", + "5. volume": "972185" + }, + "2015-06-23": { + "1. open": "58.1200", + "2. high": "58.3300", + "3. low": "57.0700", + "4. close": "57.2800", + "5. volume": "1182656" + }, + "2015-06-22": { + "1. open": "58.3700", + "2. high": "58.6800", + "3. low": "57.9300", + "4. close": "58.2100", + "5. volume": "1109389" + }, + "2015-06-19": { + "1. open": "58.2600", + "2. high": "58.3700", + "3. low": "57.6200", + "4. close": "57.9900", + "5. volume": "2199206" + }, + "2015-06-18": { + "1. open": "57.3100", + "2. high": "58.3400", + "3. low": "57.1700", + "4. close": "58.2050", + "5. volume": "1158615" + }, + "2015-06-17": { + "1. open": "57.2300", + "2. high": "57.4200", + "3. low": "56.7000", + "4. close": "57.1300", + "5. volume": "857535" + }, + "2015-06-16": { + "1. open": "56.5200", + "2. high": "57.2900", + "3. low": "56.3200", + "4. close": "57.2000", + "5. volume": "1258193" + }, + "2015-06-15": { + "1. open": "55.3200", + "2. high": "56.6900", + "3. low": "55.2400", + "4. close": "56.4300", + "5. volume": "1482846" + }, + "2015-06-12": { + "1. open": "56.0500", + "2. high": "56.0500", + "3. low": "55.5100", + "4. close": "55.8900", + "5. volume": "793573" + }, + "2015-06-11": { + "1. open": "56.3300", + "2. high": "56.5900", + "3. low": "56.1400", + "4. close": "56.4800", + "5. volume": "1009109" + }, + "2015-06-10": { + "1. open": "55.9600", + "2. high": "56.7600", + "3. low": "55.9200", + "4. close": "56.1600", + "5. volume": "1149733" + }, + "2015-06-09": { + "1. open": "56.0000", + "2. high": "56.0550", + "3. low": "55.4200", + "4. close": "55.6500", + "5. volume": "1233583" + }, + "2015-06-08": { + "1. open": "56.8000", + "2. high": "57.0200", + "3. low": "55.6200", + "4. close": "55.9700", + "5. volume": "1361692" + }, + "2015-06-05": { + "1. open": "57.3100", + "2. high": "57.4000", + "3. low": "56.7000", + "4. close": "56.9700", + "5. volume": "1038546" + }, + "2015-06-04": { + "1. open": "58.2700", + "2. high": "58.4900", + "3. low": "57.0200", + "4. close": "57.2500", + "5. volume": "1823833" + }, + "2015-06-03": { + "1. open": "59.7000", + "2. high": "59.8400", + "3. low": "58.5800", + "4. close": "58.6400", + "5. volume": "1374311" + }, + "2015-06-02": { + "1. open": "59.5300", + "2. high": "59.7300", + "3. low": "59.0100", + "4. close": "59.3500", + "5. volume": "979544" + }, + "2015-06-01": { + "1. open": "60.0700", + "2. high": "60.0900", + "3. low": "59.4100", + "4. close": "59.7900", + "5. volume": "1162742" + }, + "2015-05-29": { + "1. open": "60.0600", + "2. high": "60.5000", + "3. low": "59.4300", + "4. close": "59.6600", + "5. volume": "1688169" + }, + "2015-05-28": { + "1. open": "59.9800", + "2. high": "60.7284", + "3. low": "59.8500", + "4. close": "60.2700", + "5. volume": "935961" + }, + "2015-05-27": { + "1. open": "58.3300", + "2. high": "60.1300", + "3. low": "58.0800", + "4. close": "59.9800", + "5. volume": "1373192" + }, + "2015-05-26": { + "1. open": "58.7600", + "2. high": "58.8796", + "3. low": "58.0500", + "4. close": "58.2500", + "5. volume": "1005550" + }, + "2015-05-22": { + "1. open": "58.9500", + "2. high": "59.5800", + "3. low": "58.8300", + "4. close": "59.1150", + "5. volume": "855488" + }, + "2015-05-21": { + "1. open": "59.0700", + "2. high": "59.2400", + "3. low": "58.7500", + "4. close": "59.1600", + "5. volume": "690505" + }, + "2015-05-20": { + "1. open": "59.0500", + "2. high": "59.6400", + "3. low": "58.8200", + "4. close": "59.0800", + "5. volume": "706484" + }, + "2015-05-19": { + "1. open": "59.7400", + "2. high": "60.1500", + "3. low": "58.8800", + "4. close": "59.0800", + "5. volume": "1231914" + }, + "2015-05-18": { + "1. open": "59.8500", + "2. high": "60.0900", + "3. low": "59.6300", + "4. close": "59.7300", + "5. volume": "958943" + }, + "2015-05-15": { + "1. open": "59.5900", + "2. high": "60.2800", + "3. low": "59.3800", + "4. close": "59.9100", + "5. volume": "1361940" + }, + "2015-05-14": { + "1. open": "59.1100", + "2. high": "59.4900", + "3. low": "58.3550", + "4. close": "59.3500", + "5. volume": "1461119" + }, + "2015-05-13": { + "1. open": "58.7700", + "2. high": "59.4800", + "3. low": "58.3301", + "4. close": "58.8800", + "5. volume": "988596" + }, + "2015-05-12": { + "1. open": "59.0300", + "2. high": "59.2150", + "3. low": "57.8000", + "4. close": "58.7300", + "5. volume": "1533197" + }, + "2015-05-11": { + "1. open": "59.6700", + "2. high": "60.1700", + "3. low": "59.4900", + "4. close": "59.6100", + "5. volume": "1061474" + }, + "2015-05-08": { + "1. open": "59.1900", + "2. high": "60.2300", + "3. low": "59.1520", + "4. close": "59.8000", + "5. volume": "1596735" + }, + "2015-05-07": { + "1. open": "58.3900", + "2. high": "58.9600", + "3. low": "58.2280", + "4. close": "58.8600", + "5. volume": "736866" + }, + "2015-05-06": { + "1. open": "58.5600", + "2. high": "59.1200", + "3. low": "57.7700", + "4. close": "58.2600", + "5. volume": "923796" + }, + "2015-05-05": { + "1. open": "59.8400", + "2. high": "60.0000", + "3. low": "58.4550", + "4. close": "58.4900", + "5. volume": "1543065" + }, + "2015-05-04": { + "1. open": "60.1700", + "2. high": "60.4600", + "3. low": "60.1000", + "4. close": "60.2850", + "5. volume": "719409" + }, + "2015-05-01": { + "1. open": "59.1100", + "2. high": "60.0900", + "3. low": "58.8900", + "4. close": "60.0850", + "5. volume": "984177" + }, + "2015-04-30": { + "1. open": "59.1100", + "2. high": "59.5800", + "3. low": "58.4500", + "4. close": "58.8000", + "5. volume": "1478562" + }, + "2015-04-29": { + "1. open": "59.2900", + "2. high": "59.8500", + "3. low": "58.9600", + "4. close": "59.2600", + "5. volume": "1773276" + }, + "2015-04-28": { + "1. open": "59.4900", + "2. high": "59.9400", + "3. low": "58.9500", + "4. close": "59.7700", + "5. volume": "1136879" + }, + "2015-04-27": { + "1. open": "58.8800", + "2. high": "60.8000", + "3. low": "58.6720", + "4. close": "59.4800", + "5. volume": "2973484" + }, + "2015-04-24": { + "1. open": "59.7100", + "2. high": "59.8600", + "3. low": "58.1600", + "4. close": "58.8900", + "5. volume": "2964913" + }, + "2015-04-23": { + "1. open": "59.6800", + "2. high": "60.2700", + "3. low": "59.4500", + "4. close": "59.8500", + "5. volume": "1751984" + }, + "2015-04-22": { + "1. open": "59.3600", + "2. high": "60.5000", + "3. low": "59.1100", + "4. close": "60.3000", + "5. volume": "1283004" + }, + "2015-04-21": { + "1. open": "59.9900", + "2. high": "60.3400", + "3. low": "58.9300", + "4. close": "59.3400", + "5. volume": "2073437" + }, + "2015-04-20": { + "1. open": "58.3900", + "2. high": "59.0400", + "3. low": "58.0560", + "4. close": "58.5600", + "5. volume": "1208161" + }, + "2015-04-17": { + "1. open": "58.8400", + "2. high": "58.8900", + "3. low": "57.6700", + "4. close": "57.9950", + "5. volume": "1771402" + }, + "2015-04-16": { + "1. open": "59.4100", + "2. high": "60.0900", + "3. low": "58.9200", + "4. close": "59.3300", + "5. volume": "2134874" + }, + "2015-04-15": { + "1. open": "59.2800", + "2. high": "60.5800", + "3. low": "59.2300", + "4. close": "60.0400", + "5. volume": "1720791" + }, + "2015-04-14": { + "1. open": "58.8500", + "2. high": "59.6000", + "3. low": "58.4800", + "4. close": "59.3600", + "5. volume": "1484475" + }, + "2015-04-13": { + "1. open": "59.0700", + "2. high": "59.6700", + "3. low": "58.7800", + "4. close": "59.0000", + "5. volume": "1189709" + }, + "2015-04-10": { + "1. open": "58.8000", + "2. high": "59.1300", + "3. low": "58.3600", + "4. close": "59.1200", + "5. volume": "1196034" + }, + "2015-04-09": { + "1. open": "58.1300", + "2. high": "59.0500", + "3. low": "57.7300", + "4. close": "58.9400", + "5. volume": "1588361" + }, + "2015-04-08": { + "1. open": "57.6300", + "2. high": "58.2500", + "3. low": "57.6300", + "4. close": "58.0500", + "5. volume": "1004985" + }, + "2015-04-07": { + "1. open": "58.1700", + "2. high": "58.4300", + "3. low": "57.7500", + "4. close": "57.7600", + "5. volume": "772396" + }, + "2015-04-06": { + "1. open": "57.6400", + "2. high": "58.5200", + "3. low": "57.2100", + "4. close": "58.1400", + "5. volume": "1215750" + }, + "2015-04-02": { + "1. open": "58.0800", + "2. high": "58.5400", + "3. low": "57.1000", + "4. close": "58.0900", + "5. volume": "1117540" + }, + "2015-04-01": { + "1. open": "58.2700", + "2. high": "58.3500", + "3. low": "57.2100", + "4. close": "57.7500", + "5. volume": "1846263" + }, + "2015-03-31": { + "1. open": "59.0300", + "2. high": "59.0300", + "3. low": "58.1900", + "4. close": "58.2900", + "5. volume": "1873564" + }, + "2015-03-30": { + "1. open": "59.6000", + "2. high": "59.8600", + "3. low": "59.0700", + "4. close": "59.4050", + "5. volume": "1134723" + }, + "2015-03-27": { + "1. open": "58.5200", + "2. high": "59.6200", + "3. low": "57.9500", + "4. close": "59.0000", + "5. volume": "2175316" + }, + "2015-03-26": { + "1. open": "58.2800", + "2. high": "59.0200", + "3. low": "57.4900", + "4. close": "58.4300", + "5. volume": "1779476" + }, + "2015-03-25": { + "1. open": "62.9400", + "2. high": "62.9400", + "3. low": "59.1900", + "4. close": "59.3700", + "5. volume": "2139292" + }, + "2015-03-24": { + "1. open": "63.1100", + "2. high": "63.6100", + "3. low": "62.9400", + "4. close": "62.9700", + "5. volume": "936460" + }, + "2015-03-23": { + "1. open": "63.3600", + "2. high": "63.8300", + "3. low": "63.2500", + "4. close": "63.2700", + "5. volume": "1089566" + }, + "2015-03-20": { + "1. open": "62.6600", + "2. high": "63.6900", + "3. low": "62.3900", + "4. close": "63.5400", + "5. volume": "1937572" + }, + "2015-03-19": { + "1. open": "61.8900", + "2. high": "62.5300", + "3. low": "61.8600", + "4. close": "62.2300", + "5. volume": "1021180" + }, + "2015-03-18": { + "1. open": "61.2500", + "2. high": "62.2000", + "3. low": "60.5800", + "4. close": "61.7900", + "5. volume": "1449102" + }, + "2015-03-17": { + "1. open": "61.4300", + "2. high": "61.6700", + "3. low": "61.0900", + "4. close": "61.3750", + "5. volume": "810102" + }, + "2015-03-16": { + "1. open": "61.0000", + "2. high": "62.0300", + "3. low": "60.8600", + "4. close": "61.9200", + "5. volume": "1064401" + }, + "2015-03-13": { + "1. open": "60.3700", + "2. high": "61.0599", + "3. low": "60.0900", + "4. close": "60.7100", + "5. volume": "1078421" + }, + "2015-03-12": { + "1. open": "60.0800", + "2. high": "60.4700", + "3. low": "59.5500", + "4. close": "60.4100", + "5. volume": "1168290" + }, + "2015-03-11": { + "1. open": "60.5400", + "2. high": "61.0200", + "3. low": "60.1600", + "4. close": "60.2800", + "5. volume": "812992" + }, + "2015-03-10": { + "1. open": "60.6800", + "2. high": "61.0550", + "3. low": "60.0900", + "4. close": "60.1500", + "5. volume": "1545469" + }, + "2015-03-09": { + "1. open": "61.0100", + "2. high": "61.6600", + "3. low": "61.0100", + "4. close": "61.3700", + "5. volume": "1178154" + }, + "2015-03-06": { + "1. open": "61.9300", + "2. high": "62.3650", + "3. low": "60.9600", + "4. close": "61.0600", + "5. volume": "1478421" + }, + "2015-03-05": { + "1. open": "63.1400", + "2. high": "63.4100", + "3. low": "62.1500", + "4. close": "62.2300", + "5. volume": "2591739" + }, + "2015-03-04": { + "1. open": "63.5000", + "2. high": "63.9000", + "3. low": "62.8300", + "4. close": "63.1500", + "5. volume": "1052755" + }, + "2015-03-03": { + "1. open": "65.3000", + "2. high": "65.5900", + "3. low": "63.8500", + "4. close": "63.8950", + "5. volume": "1288259" + }, + "2015-03-02": { + "1. open": "65.1900", + "2. high": "66.2399", + "3. low": "65.1900", + "4. close": "65.7000", + "5. volume": "1370508" + }, + "2015-02-27": { + "1. open": "65.4600", + "2. high": "65.5900", + "3. low": "64.8500", + "4. close": "64.9550", + "5. volume": "941081" + }, + "2015-02-26": { + "1. open": "65.9000", + "2. high": "66.1200", + "3. low": "65.1300", + "4. close": "65.5100", + "5. volume": "775610" + }, + "2015-02-25": { + "1. open": "66.1300", + "2. high": "66.6600", + "3. low": "65.7300", + "4. close": "65.8800", + "5. volume": "922135" + }, + "2015-02-24": { + "1. open": "64.6800", + "2. high": "66.3600", + "3. low": "64.4800", + "4. close": "66.2800", + "5. volume": "1104696" + }, + "2015-02-23": { + "1. open": "64.8300", + "2. high": "64.9300", + "3. low": "64.3600", + "4. close": "64.4750", + "5. volume": "942086" + }, + "2015-02-20": { + "1. open": "64.5500", + "2. high": "65.1900", + "3. low": "64.2000", + "4. close": "64.9700", + "5. volume": "995343" + }, + "2015-02-19": { + "1. open": "63.9600", + "2. high": "64.9900", + "3. low": "63.8200", + "4. close": "64.6600", + "5. volume": "640140" + }, + "2015-02-18": { + "1. open": "63.7100", + "2. high": "64.6700", + "3. low": "63.6300", + "4. close": "64.2900", + "5. volume": "1014879" + }, + "2015-02-17": { + "1. open": "63.6700", + "2. high": "64.1500", + "3. low": "63.5000", + "4. close": "63.9300", + "5. volume": "1068650" + }, + "2015-02-13": { + "1. open": "64.1400", + "2. high": "64.2600", + "3. low": "63.5500", + "4. close": "63.6400", + "5. volume": "1419850" + }, + "2015-02-12": { + "1. open": "63.6000", + "2. high": "63.9400", + "3. low": "63.0400", + "4. close": "63.8700", + "5. volume": "869881" + }, + "2015-02-11": { + "1. open": "63.9500", + "2. high": "64.3400", + "3. low": "63.4600", + "4. close": "63.9600", + "5. volume": "890885" + }, + "2015-02-10": { + "1. open": "62.7500", + "2. high": "63.8800", + "3. low": "62.2300", + "4. close": "63.8100", + "5. volume": "1269656" + }, + "2015-02-09": { + "1. open": "62.0100", + "2. high": "62.4950", + "3. low": "61.5300", + "4. close": "62.2100", + "5. volume": "1789055" + }, + "2015-02-06": { + "1. open": "63.5600", + "2. high": "63.9600", + "3. low": "62.3900", + "4. close": "62.6100", + "5. volume": "1663184" + }, + "2015-02-05": { + "1. open": "63.1500", + "2. high": "63.3800", + "3. low": "62.3600", + "4. close": "63.2700", + "5. volume": "1298802" + }, + "2015-02-04": { + "1. open": "63.4100", + "2. high": "63.8500", + "3. low": "62.7500", + "4. close": "63.1550", + "5. volume": "1512392" + }, + "2015-02-03": { + "1. open": "62.0300", + "2. high": "63.5400", + "3. low": "61.9200", + "4. close": "63.4700", + "5. volume": "1482920" + }, + "2015-02-02": { + "1. open": "61.4200", + "2. high": "62.1000", + "3. low": "60.2100", + "4. close": "61.8650", + "5. volume": "1434221" + }, + "2015-01-30": { + "1. open": "62.4100", + "2. high": "63.4000", + "3. low": "61.3400", + "4. close": "61.4700", + "5. volume": "1631606" + }, + "2015-01-29": { + "1. open": "62.5300", + "2. high": "63.5700", + "3. low": "62.1100", + "4. close": "63.3900", + "5. volume": "1281010" + }, + "2015-01-28": { + "1. open": "64.0100", + "2. high": "64.4400", + "3. low": "62.7400", + "4. close": "62.7600", + "5. volume": "1701668" + }, + "2015-01-27": { + "1. open": "63.8600", + "2. high": "64.1800", + "3. low": "63.0100", + "4. close": "63.3400", + "5. volume": "2535142" + }, + "2015-01-26": { + "1. open": "64.8800", + "2. high": "65.7000", + "3. low": "64.1800", + "4. close": "65.4400", + "5. volume": "3084662" + }, + "2015-01-23": { + "1. open": "66.5800", + "2. high": "67.5000", + "3. low": "65.1200", + "4. close": "65.2400", + "5. volume": "5466770" + }, + "2015-01-22": { + "1. open": "69.4900", + "2. high": "71.1300", + "3. low": "68.6750", + "4. close": "70.9500", + "5. volume": "2274474" + }, + "2015-01-21": { + "1. open": "68.4800", + "2. high": "69.9300", + "3. low": "68.4800", + "4. close": "69.4100", + "5. volume": "1251192" + }, + "2015-01-20": { + "1. open": "68.2500", + "2. high": "69.0600", + "3. low": "67.5300", + "4. close": "68.9100", + "5. volume": "1515092" + }, + "2015-01-16": { + "1. open": "66.7300", + "2. high": "67.9850", + "3. low": "66.4600", + "4. close": "67.8350", + "5. volume": "1399215" + }, + "2015-01-15": { + "1. open": "67.2500", + "2. high": "69.0900", + "3. low": "66.3600", + "4. close": "66.8700", + "5. volume": "3301435" + }, + "2015-01-14": { + "1. open": "65.2100", + "2. high": "66.2400", + "3. low": "64.9100", + "4. close": "65.5500", + "5. volume": "1789394" + }, + "2015-01-13": { + "1. open": "67.8200", + "2. high": "68.4900", + "3. low": "65.3100", + "4. close": "65.9900", + "5. volume": "1475719" + }, + "2015-01-12": { + "1. open": "69.1400", + "2. high": "69.3200", + "3. low": "66.6700", + "4. close": "67.0900", + "5. volume": "1532468" + }, + "2015-01-09": { + "1. open": "69.2900", + "2. high": "69.5500", + "3. low": "68.3400", + "4. close": "69.1700", + "5. volume": "704758" + }, + "2015-01-08": { + "1. open": "68.3800", + "2. high": "69.4400", + "3. low": "68.1800", + "4. close": "68.9300", + "5. volume": "1276060" + }, + "2015-01-07": { + "1. open": "66.7800", + "2. high": "67.8300", + "3. low": "66.5100", + "4. close": "67.8000", + "5. volume": "1636594" + }, + "2015-01-06": { + "1. open": "68.5600", + "2. high": "68.8100", + "3. low": "66.5100", + "4. close": "66.6900", + "5. volume": "1952179" + }, + "2015-01-05": { + "1. open": "69.7700", + "2. high": "70.0500", + "3. low": "68.6800", + "4. close": "68.7200", + "5. volume": "1077091" + }, + "2015-01-02": { + "1. open": "70.6200", + "2. high": "71.2565", + "3. low": "69.8100", + "4. close": "70.2900", + "5. volume": "821075" + }, + "2014-12-31": { + "1. open": "71.6100", + "2. high": "71.8800", + "3. low": "70.2900", + "4. close": "70.3200", + "5. volume": "992895" + }, + "2014-12-30": { + "1. open": "71.2800", + "2. high": "71.7597", + "3. low": "71.0000", + "4. close": "71.1900", + "5. volume": "768834" + }, + "2014-12-29": { + "1. open": "71.5000", + "2. high": "71.9300", + "3. low": "71.3100", + "4. close": "71.6400", + "5. volume": "705164" + }, + "2014-12-26": { + "1. open": "72.0300", + "2. high": "72.3600", + "3. low": "71.7600", + "4. close": "71.8500", + "5. volume": "554830" + }, + "2014-12-24": { + "1. open": "72.6300", + "2. high": "72.8900", + "3. low": "71.9700", + "4. close": "72.0200", + "5. volume": "478188" + }, + "2014-12-23": { + "1. open": "72.5200", + "2. high": "73.1200", + "3. low": "72.3000", + "4. close": "72.6300", + "5. volume": "1752869" + }, + "2014-12-22": { + "1. open": "70.9000", + "2. high": "72.3500", + "3. low": "70.3000", + "4. close": "72.1600", + "5. volume": "1647330" + }, + "2014-12-19": { + "1. open": "69.5200", + "2. high": "70.0100", + "3. low": "69.0650", + "4. close": "69.7200", + "5. volume": "2978010" + }, + "2014-12-18": { + "1. open": "68.6700", + "2. high": "69.5800", + "3. low": "68.0700", + "4. close": "69.5800", + "5. volume": "1160376" + }, + "2014-12-17": { + "1. open": "67.0200", + "2. high": "67.9400", + "3. low": "66.2185", + "4. close": "67.7500", + "5. volume": "1198426" + }, + "2014-12-16": { + "1. open": "67.4700", + "2. high": "68.2000", + "3. low": "66.6800", + "4. close": "66.7200", + "5. volume": "1664797" + }, + "2014-12-15": { + "1. open": "68.5600", + "2. high": "69.5200", + "3. low": "67.2900", + "4. close": "67.3600", + "5. volume": "2173788" + }, + "2014-12-12": { + "1. open": "68.7500", + "2. high": "69.8100", + "3. low": "68.5000", + "4. close": "68.6300", + "5. volume": "1865855" + }, + "2014-12-11": { + "1. open": "69.4900", + "2. high": "70.3400", + "3. low": "69.0200", + "4. close": "69.1500", + "5. volume": "1361465" + }, + "2014-12-10": { + "1. open": "69.8200", + "2. high": "70.3700", + "3. low": "69.0400", + "4. close": "69.1300", + "5. volume": "1899108" + }, + "2014-12-09": { + "1. open": "69.2700", + "2. high": "70.1400", + "3. low": "68.7500", + "4. close": "69.8800", + "5. volume": "1243918" + }, + "2014-12-08": { + "1. open": "70.4000", + "2. high": "70.7600", + "3. low": "69.2500", + "4. close": "69.5600", + "5. volume": "1569088" + }, + "2014-12-05": { + "1. open": "70.3300", + "2. high": "71.0900", + "3. low": "70.3300", + "4. close": "70.6600", + "5. volume": "1413835" + }, + "2014-12-04": { + "1. open": "71.1400", + "2. high": "71.7100", + "3. low": "69.9700", + "4. close": "70.3300", + "5. volume": "1853470" + }, + "2014-12-03": { + "1. open": "68.9700", + "2. high": "71.2099", + "3. low": "68.7100", + "4. close": "71.0200", + "5. volume": "2272443" + }, + "2014-12-02": { + "1. open": "68.9400", + "2. high": "69.1000", + "3. low": "68.1800", + "4. close": "68.8400", + "5. volume": "1924985" + }, + "2014-12-01": { + "1. open": "69.0700", + "2. high": "69.7700", + "3. low": "68.2100", + "4. close": "68.8600", + "5. volume": "2106993" + }, + "2014-11-28": { + "1. open": "67.6800", + "2. high": "69.6200", + "3. low": "67.5000", + "4. close": "69.4400", + "5. volume": "1944093" + }, + "2014-11-26": { + "1. open": "67.5300", + "2. high": "67.8900", + "3. low": "66.7400", + "4. close": "67.3350", + "5. volume": "2726216" + }, + "2014-11-25": { + "1. open": "83.9900", + "2. high": "84.2100", + "3. low": "83.2600", + "4. close": "84.1800", + "5. volume": "2533080" + }, + "2014-11-24": { + "1. open": "82.1000", + "2. high": "83.9200", + "3. low": "81.8000", + "4. close": "83.7100", + "5. volume": "2461351" + }, + "2014-11-21": { + "1. open": "81.7800", + "2. high": "81.7800", + "3. low": "80.5450", + "4. close": "81.5150", + "5. volume": "2434959" + }, + "2014-11-20": { + "1. open": "80.8800", + "2. high": "81.3600", + "3. low": "80.2500", + "4. close": "80.6950", + "5. volume": "2562186" + }, + "2014-11-19": { + "1. open": "80.6500", + "2. high": "81.2200", + "3. low": "80.2300", + "4. close": "81.0100", + "5. volume": "1911485" + }, + "2014-11-18": { + "1. open": "78.9900", + "2. high": "80.9100", + "3. low": "78.9900", + "4. close": "80.7100", + "5. volume": "1309126" + }, + "2014-11-17": { + "1. open": "79.4000", + "2. high": "79.7900", + "3. low": "78.6400", + "4. close": "79.0200", + "5. volume": "1288099" + }, + "2014-11-14": { + "1. open": "79.5700", + "2. high": "80.5200", + "3. low": "78.9800", + "4. close": "80.3300", + "5. volume": "945253" + }, + "2014-11-13": { + "1. open": "79.5700", + "2. high": "80.2700", + "3. low": "79.2300", + "4. close": "79.4400", + "5. volume": "1022293" + }, + "2014-11-12": { + "1. open": "80.1200", + "2. high": "80.2800", + "3. low": "79.3000", + "4. close": "79.7300", + "5. volume": "945842" + }, + "2014-11-11": { + "1. open": "80.6300", + "2. high": "80.8500", + "3. low": "80.0000", + "4. close": "80.1900", + "5. volume": "799536" + }, + "2014-11-10": { + "1. open": "80.1200", + "2. high": "80.8500", + "3. low": "79.9400", + "4. close": "80.5100", + "5. volume": "1019360" + }, + "2014-11-07": { + "1. open": "81.1500", + "2. high": "81.1600", + "3. low": "79.2600", + "4. close": "80.0000", + "5. volume": "1507256" + }, + "2014-11-06": { + "1. open": "81.4600", + "2. high": "82.0300", + "3. low": "80.6000", + "4. close": "80.8300", + "5. volume": "1399868" + }, + "2014-11-05": { + "1. open": "80.3200", + "2. high": "81.6500", + "3. low": "79.5400", + "4. close": "81.2800", + "5. volume": "1212551" + }, + "2014-11-04": { + "1. open": "79.6300", + "2. high": "80.7050", + "3. low": "79.1200", + "4. close": "80.0300", + "5. volume": "2122285" + }, + "2014-11-03": { + "1. open": "79.0400", + "2. high": "80.5200", + "3. low": "79.0150", + "4. close": "79.9500", + "5. volume": "1896302" + }, + "2014-10-31": { + "1. open": "78.3700", + "2. high": "79.8800", + "3. low": "77.9900", + "4. close": "79.1500", + "5. volume": "1918112" + }, + "2014-10-30": { + "1. open": "75.9800", + "2. high": "76.4100", + "3. low": "75.1500", + "4. close": "76.3600", + "5. volume": "1823992" + }, + "2014-10-29": { + "1. open": "75.0200", + "2. high": "76.6900", + "3. low": "75.0200", + "4. close": "76.3000", + "5. volume": "2082935" + }, + "2014-10-28": { + "1. open": "75.2500", + "2. high": "76.1100", + "3. low": "74.9700", + "4. close": "76.1000", + "5. volume": "2180495" + }, + "2014-10-27": { + "1. open": "75.9300", + "2. high": "76.2800", + "3. low": "74.3000", + "4. close": "75.0600", + "5. volume": "2689534" + }, + "2014-10-24": { + "1. open": "76.1700", + "2. high": "78.6300", + "3. low": "73.2900", + "4. close": "75.9000", + "5. volume": "8183859" + }, + "2014-10-23": { + "1. open": "70.7400", + "2. high": "71.7000", + "3. low": "70.0800", + "4. close": "71.0000", + "5. volume": "3933185" + }, + "2014-10-22": { + "1. open": "71.7900", + "2. high": "71.9900", + "3. low": "70.2400", + "4. close": "70.3000", + "5. volume": "1258136" + }, + "2014-10-21": { + "1. open": "69.7300", + "2. high": "71.4000", + "3. low": "66.4700", + "4. close": "71.3800", + "5. volume": "1088177" + }, + "2014-10-20": { + "1. open": "68.2700", + "2. high": "69.5900", + "3. low": "67.8400", + "4. close": "69.5600", + "5. volume": "951403" + }, + "2014-10-17": { + "1. open": "68.9300", + "2. high": "69.6200", + "3. low": "68.3000", + "4. close": "68.4400", + "5. volume": "1305413" + }, + "2014-10-16": { + "1. open": "66.3300", + "2. high": "68.9500", + "3. low": "66.1800", + "4. close": "68.2300", + "5. volume": "1684463" + }, + "2014-10-15": { + "1. open": "65.2900", + "2. high": "67.8400", + "3. low": "65.2500", + "4. close": "67.4600", + "5. volume": "2515863" + }, + "2014-10-14": { + "1. open": "66.5200", + "2. high": "67.5000", + "3. low": "65.5100", + "4. close": "66.4200", + "5. volume": "2430703" + }, + "2014-10-13": { + "1. open": "67.9200", + "2. high": "68.2900", + "3. low": "65.6000", + "4. close": "65.6100", + "5. volume": "3379220" + }, + "2014-10-10": { + "1. open": "72.0000", + "2. high": "72.1000", + "3. low": "67.7400", + "4. close": "68.0700", + "5. volume": "6705696" + }, + "2014-10-09": { + "1. open": "75.5700", + "2. high": "76.0000", + "3. low": "73.6200", + "4. close": "73.6500", + "5. volume": "2425585" + }, + "2014-10-08": { + "1. open": "75.7500", + "2. high": "76.0400", + "3. low": "75.1700", + "4. close": "75.8400", + "5. volume": "3846272" + }, + "2014-10-07": { + "1. open": "75.5900", + "2. high": "76.1500", + "3. low": "75.3200", + "4. close": "75.5100", + "5. volume": "2352317" + }, + "2014-10-06": { + "1. open": "76.6200", + "2. high": "76.6700", + "3. low": "75.5400", + "4. close": "76.0000", + "5. volume": "1540819" + }, + "2014-10-03": { + "1. open": "76.2700", + "2. high": "76.6700", + "3. low": "75.9300", + "4. close": "76.2500", + "5. volume": "1314735" + }, + "2014-10-02": { + "1. open": "76.2600", + "2. high": "76.9000", + "3. low": "75.5750", + "4. close": "76.6500", + "5. volume": "1403352" + }, + "2014-10-01": { + "1. open": "78.8800", + "2. high": "78.8800", + "3. low": "76.2900", + "4. close": "76.5400", + "5. volume": "2079501" + }, + "2014-09-30": { + "1. open": "79.7500", + "2. high": "79.8800", + "3. low": "78.7600", + "4. close": "78.7800", + "5. volume": "1350941" + }, + "2014-09-29": { + "1. open": "79.5600", + "2. high": "80.2000", + "3. low": "79.4300", + "4. close": "79.8450", + "5. volume": "821012" + }, + "2014-09-26": { + "1. open": "79.5100", + "2. high": "80.1900", + "3. low": "79.4100", + "4. close": "80.0600", + "5. volume": "838905" + }, + "2014-09-25": { + "1. open": "80.3300", + "2. high": "80.5100", + "3. low": "78.8900", + "4. close": "79.5300", + "5. volume": "1833246" + }, + "2014-09-24": { + "1. open": "79.9900", + "2. high": "80.5300", + "3. low": "79.9000", + "4. close": "80.5200", + "5. volume": "1401485" + }, + "2014-09-23": { + "1. open": "79.9200", + "2. high": "80.5200", + "3. low": "79.6100", + "4. close": "80.0000", + "5. volume": "1817600" + }, + "2014-09-22": { + "1. open": "80.5200", + "2. high": "80.7800", + "3. low": "79.8900", + "4. close": "80.0900", + "5. volume": "1898600" + }, + "2014-09-19": { + "1. open": "81.2300", + "2. high": "81.2700", + "3. low": "80.5200", + "4. close": "80.7700", + "5. volume": "2297300" + }, + "2014-09-18": { + "1. open": "79.5700", + "2. high": "80.8900", + "3. low": "79.4400", + "4. close": "80.8600", + "5. volume": "1401700" + }, + "2014-09-17": { + "1. open": "78.3100", + "2. high": "79.7700", + "3. low": "78.0200", + "4. close": "79.5700", + "5. volume": "1324500" + }, + "2014-09-16": { + "1. open": "77.1100", + "2. high": "78.4000", + "3. low": "76.9600", + "4. close": "78.2800", + "5. volume": "1249300" + }, + "2014-09-15": { + "1. open": "78.0800", + "2. high": "78.4800", + "3. low": "77.2400", + "4. close": "77.3300", + "5. volume": "2361400" + }, + "2014-09-12": { + "1. open": "78.6400", + "2. high": "78.6400", + "3. low": "78.2000", + "4. close": "78.2800", + "5. volume": "1466300" + }, + "2014-09-11": { + "1. open": "78.3800", + "2. high": "78.7800", + "3. low": "78.1200", + "4. close": "78.6400", + "5. volume": "1120800" + }, + "2014-09-10": { + "1. open": "78.8000", + "2. high": "79.0500", + "3. low": "78.2700", + "4. close": "78.6700", + "5. volume": "1754900" + }, + "2014-09-09": { + "1. open": "78.3900", + "2. high": "79.0650", + "3. low": "78.0300", + "4. close": "78.5700", + "5. volume": "2836000" + }, + "2014-09-08": { + "1. open": "78.3100", + "2. high": "79.0150", + "3. low": "78.1450", + "4. close": "78.6500", + "5. volume": "1856600" + }, + "2014-09-05": { + "1. open": "77.4500", + "2. high": "78.3300", + "3. low": "77.4000", + "4. close": "78.3100", + "5. volume": "1274300" + }, + "2014-09-04": { + "1. open": "77.7200", + "2. high": "78.1400", + "3. low": "77.3400", + "4. close": "77.6000", + "5. volume": "1532000" + }, + "2014-09-03": { + "1. open": "77.2700", + "2. high": "77.9100", + "3. low": "77.0800", + "4. close": "77.7200", + "5. volume": "1144900" + }, + "2014-09-02": { + "1. open": "76.5400", + "2. high": "77.3000", + "3. low": "76.4700", + "4. close": "77.1500", + "5. volume": "1328600" + }, + "2014-08-29": { + "1. open": "76.6400", + "2. high": "76.7300", + "3. low": "76.1600", + "4. close": "76.4200", + "5. volume": "831500" + }, + "2014-08-28": { + "1. open": "76.2700", + "2. high": "76.4400", + "3. low": "75.9300", + "4. close": "76.3300", + "5. volume": "794500" + }, + "2014-08-27": { + "1. open": "75.8400", + "2. high": "76.4500", + "3. low": "75.8400", + "4. close": "76.4250", + "5. volume": "916600" + }, + "2014-08-26": { + "1. open": "75.7300", + "2. high": "76.0900", + "3. low": "75.5100", + "4. close": "75.9700", + "5. volume": "1203400" + }, + "2014-08-25": { + "1. open": "75.3000", + "2. high": "75.6600", + "3. low": "75.2000", + "4. close": "75.5100", + "5. volume": "749700" + }, + "2014-08-22": { + "1. open": "75.1500", + "2. high": "75.4900", + "3. low": "74.8500", + "4. close": "74.9800", + "5. volume": "603100" + }, + "2014-08-21": { + "1. open": "74.8500", + "2. high": "75.3000", + "3. low": "74.6000", + "4. close": "75.1400", + "5. volume": "576900" + }, + "2014-08-20": { + "1. open": "74.6800", + "2. high": "75.0750", + "3. low": "74.4800", + "4. close": "74.7000", + "5. volume": "694500" + }, + "2014-08-19": { + "1. open": "74.3000", + "2. high": "75.0700", + "3. low": "72.3300", + "4. close": "74.9600", + "5. volume": "708200" + }, + "2014-08-18": { + "1. open": "74.4400", + "2. high": "74.5200", + "3. low": "73.8800", + "4. close": "74.3700", + "5. volume": "989100" + }, + "2014-08-15": { + "1. open": "73.3300", + "2. high": "74.4100", + "3. low": "73.2500", + "4. close": "74.0700", + "5. volume": "1563800" + }, + "2014-08-14": { + "1. open": "72.4600", + "2. high": "73.1100", + "3. low": "72.2700", + "4. close": "73.0400", + "5. volume": "803500" + }, + "2014-08-13": { + "1. open": "72.8500", + "2. high": "73.2900", + "3. low": "72.6600", + "4. close": "72.9300", + "5. volume": "1264700" + }, + "2014-08-12": { + "1. open": "72.3200", + "2. high": "72.9800", + "3. low": "72.2100", + "4. close": "72.8200", + "5. volume": "1080200" + }, + "2014-08-11": { + "1. open": "72.4400", + "2. high": "73.4300", + "3. low": "72.4000", + "4. close": "72.6000", + "5. volume": "974100" + }, + "2014-08-08": { + "1. open": "71.7200", + "2. high": "72.4000", + "3. low": "71.5200", + "4. close": "72.3400", + "5. volume": "989500" + }, + "2014-08-07": { + "1. open": "72.3000", + "2. high": "72.3000", + "3. low": "71.3300", + "4. close": "71.6300", + "5. volume": "1540700" + }, + "2014-08-06": { + "1. open": "70.9100", + "2. high": "72.3700", + "3. low": "70.9100", + "4. close": "71.8800", + "5. volume": "1307000" + }, + "2014-08-05": { + "1. open": "71.5400", + "2. high": "72.2800", + "3. low": "71.3000", + "4. close": "71.6000", + "5. volume": "1765600" + }, + "2014-08-04": { + "1. open": "71.4100", + "2. high": "72.4000", + "3. low": "71.3600", + "4. close": "72.1700", + "5. volume": "1265300" + }, + "2014-08-01": { + "1. open": "71.3700", + "2. high": "72.1200", + "3. low": "71.2100", + "4. close": "71.6310", + "5. volume": "1381100" + }, + "2014-07-31": { + "1. open": "71.5500", + "2. high": "71.9100", + "3. low": "71.0700", + "4. close": "71.4900", + "5. volume": "1583800" + }, + "2014-07-30": { + "1. open": "72.0900", + "2. high": "72.3900", + "3. low": "71.3800", + "4. close": "71.8900", + "5. volume": "1220200" + }, + "2014-07-29": { + "1. open": "72.0700", + "2. high": "72.5300", + "3. low": "71.3100", + "4. close": "71.4000", + "5. volume": "1329800" + }, + "2014-07-28": { + "1. open": "71.5200", + "2. high": "72.0600", + "3. low": "70.7300", + "4. close": "71.8300", + "5. volume": "1611900" + }, + "2014-07-25": { + "1. open": "70.3800", + "2. high": "72.3400", + "3. low": "70.1000", + "4. close": "71.6000", + "5. volume": "4968300" + }, + "2014-07-24": { + "1. open": "73.4600", + "2. high": "73.8900", + "3. low": "72.8100", + "4. close": "73.0200", + "5. volume": "2281900" + }, + "2014-07-23": { + "1. open": "74.6300", + "2. high": "74.6300", + "3. low": "73.0850", + "4. close": "73.2600", + "5. volume": "2646000" + }, + "2014-07-22": { + "1. open": "74.8100", + "2. high": "75.0000", + "3. low": "74.4100", + "4. close": "74.5200", + "5. volume": "1349500" + }, + "2014-07-21": { + "1. open": "73.9800", + "2. high": "74.9000", + "3. low": "73.9600", + "4. close": "74.6200", + "5. volume": "770100" + }, + "2014-07-18": { + "1. open": "74.2500", + "2. high": "74.7900", + "3. low": "73.9700", + "4. close": "74.5000", + "5. volume": "969100" + }, + "2014-07-17": { + "1. open": "73.7700", + "2. high": "74.5400", + "3. low": "73.5400", + "4. close": "74.0100", + "5. volume": "2266100" + }, + "2014-07-16": { + "1. open": "74.3600", + "2. high": "75.3800", + "3. low": "73.8500", + "4. close": "74.1200", + "5. volume": "2968000" + }, + "2014-07-15": { + "1. open": "74.7800", + "2. high": "75.1400", + "3. low": "73.8600", + "4. close": "74.2300", + "5. volume": "1773500" + }, + "2014-07-14": { + "1. open": "75.2200", + "2. high": "75.2700", + "3. low": "74.6100", + "4. close": "74.9000", + "5. volume": "1037200" + }, + "2014-07-11": { + "1. open": "74.8600", + "2. high": "74.8600", + "3. low": "74.2200", + "4. close": "74.6100", + "5. volume": "909500" + }, + "2014-07-10": { + "1. open": "73.7700", + "2. high": "75.3975", + "3. low": "73.7100", + "4. close": "74.7200", + "5. volume": "2034000" + }, + "2014-07-09": { + "1. open": "74.0500", + "2. high": "75.0100", + "3. low": "73.6800", + "4. close": "74.8600", + "5. volume": "2931400" + }, + "2014-07-08": { + "1. open": "74.3100", + "2. high": "74.9500", + "3. low": "72.9100", + "4. close": "74.0900", + "5. volume": "4082500" + }, + "2014-07-07": { + "1. open": "74.7300", + "2. high": "75.0700", + "3. low": "73.8300", + "4. close": "74.0250", + "5. volume": "2510700" + }, + "2014-07-03": { + "1. open": "73.6300", + "2. high": "74.7000", + "3. low": "73.4600", + "4. close": "74.6200", + "5. volume": "1509600" + }, + "2014-07-02": { + "1. open": "72.7800", + "2. high": "73.4500", + "3. low": "72.7400", + "4. close": "73.2400", + "5. volume": "1756000" + }, + "2014-07-01": { + "1. open": "72.7300", + "2. high": "73.5900", + "3. low": "72.5100", + "4. close": "73.0700", + "5. volume": "1810400" + }, + "2014-06-30": { + "1. open": "71.9600", + "2. high": "72.7800", + "3. low": "71.4900", + "4. close": "72.6400", + "5. volume": "1971900" + }, + "2014-06-27": { + "1. open": "70.0000", + "2. high": "71.1650", + "3. low": "69.7300", + "4. close": "70.9700", + "5. volume": "4251300" + }, + "2014-06-26": { + "1. open": "69.8000", + "2. high": "69.9625", + "3. low": "69.1400", + "4. close": "69.9600", + "5. volume": "1150300" + }, + "2014-06-25": { + "1. open": "69.6700", + "2. high": "69.9200", + "3. low": "68.9700", + "4. close": "69.8000", + "5. volume": "1483600" + }, + "2014-06-24": { + "1. open": "70.0000", + "2. high": "70.3100", + "3. low": "69.2800", + "4. close": "69.4400", + "5. volume": "1406400" + }, + "2014-06-23": { + "1. open": "70.0000", + "2. high": "70.3500", + "3. low": "69.7300", + "4. close": "70.3100", + "5. volume": "956300" + }, + "2014-06-20": { + "1. open": "69.2000", + "2. high": "70.0200", + "3. low": "69.0700", + "4. close": "70.0000", + "5. volume": "1963800" + }, + "2014-06-19": { + "1. open": "69.0800", + "2. high": "69.2800", + "3. low": "68.2200", + "4. close": "68.9200", + "5. volume": "1010100" + }, + "2014-06-18": { + "1. open": "69.2300", + "2. high": "69.3000", + "3. low": "68.1900", + "4. close": "69.0400", + "5. volume": "708000" + }, + "2014-06-17": { + "1. open": "68.4600", + "2. high": "69.2900", + "3. low": "68.4000", + "4. close": "69.1400", + "5. volume": "697900" + }, + "2014-06-16": { + "1. open": "67.9500", + "2. high": "69.0000", + "3. low": "67.9500", + "4. close": "68.7000", + "5. volume": "574100" + }, + "2014-06-13": { + "1. open": "68.2600", + "2. high": "68.7400", + "3. low": "67.9700", + "4. close": "68.5700", + "5. volume": "791700" + }, + "2014-06-12": { + "1. open": "67.9300", + "2. high": "68.5000", + "3. low": "67.6500", + "4. close": "67.8500", + "5. volume": "1527400" + }, + "2014-06-11": { + "1. open": "67.2600", + "2. high": "68.6000", + "3. low": "67.2600", + "4. close": "68.1200", + "5. volume": "887800" + }, + "2014-06-10": { + "1. open": "68.1100", + "2. high": "68.2500", + "3. low": "67.4200", + "4. close": "68.1100", + "5. volume": "1020700" + }, + "2014-06-09": { + "1. open": "67.0000", + "2. high": "68.0700", + "3. low": "66.9800", + "4. close": "68.0200", + "5. volume": "1287700" + }, + "2014-06-06": { + "1. open": "66.9300", + "2. high": "67.0000", + "3. low": "66.5900", + "4. close": "66.9700", + "5. volume": "666100" + }, + "2014-06-05": { + "1. open": "66.2100", + "2. high": "66.7000", + "3. low": "65.7900", + "4. close": "66.4500", + "5. volume": "969700" + }, + "2014-06-04": { + "1. open": "65.7000", + "2. high": "66.3600", + "3. low": "65.6700", + "4. close": "66.2500", + "5. volume": "1088000" + }, + "2014-06-03": { + "1. open": "65.1700", + "2. high": "66.1100", + "3. low": "65.1700", + "4. close": "65.8500", + "5. volume": "1032900" + }, + "2014-06-02": { + "1. open": "65.7300", + "2. high": "66.1400", + "3. low": "65.2500", + "4. close": "65.5800", + "5. volume": "561700" + }, + "2014-05-30": { + "1. open": "65.7500", + "2. high": "65.8800", + "3. low": "65.1500", + "4. close": "65.5200", + "5. volume": "767300" + }, + "2014-05-29": { + "1. open": "65.4800", + "2. high": "65.7100", + "3. low": "65.0400", + "4. close": "65.6500", + "5. volume": "1172100" + }, + "2014-05-28": { + "1. open": "65.4200", + "2. high": "65.5200", + "3. low": "64.8000", + "4. close": "65.4200", + "5. volume": "1062000" + }, + "2014-05-27": { + "1. open": "64.3900", + "2. high": "65.2400", + "3. low": "64.1100", + "4. close": "65.2400", + "5. volume": "1184300" + }, + "2014-05-23": { + "1. open": "63.9000", + "2. high": "64.3000", + "3. low": "63.6700", + "4. close": "64.1800", + "5. volume": "886400" + }, + "2014-05-22": { + "1. open": "63.7200", + "2. high": "64.0500", + "3. low": "63.4500", + "4. close": "63.6400", + "5. volume": "826900" + }, + "2014-05-21": { + "1. open": "63.5200", + "2. high": "63.8699", + "3. low": "63.2200", + "4. close": "63.5600", + "5. volume": "603900" + }, + "2014-05-20": { + "1. open": "63.7600", + "2. high": "63.8000", + "3. low": "62.9800", + "4. close": "63.2200", + "5. volume": "1045500" + }, + "2014-05-19": { + "1. open": "63.0000", + "2. high": "63.9800", + "3. low": "63.0000", + "4. close": "63.6700", + "5. volume": "1081500" + }, + "2014-05-16": { + "1. open": "62.1200", + "2. high": "63.6300", + "3. low": "62.1200", + "4. close": "63.1500", + "5. volume": "1551900" + }, + "2014-05-15": { + "1. open": "62.5100", + "2. high": "62.5600", + "3. low": "61.4300", + "4. close": "62.3800", + "5. volume": "1455000" + }, + "2014-05-14": { + "1. open": "62.3400", + "2. high": "63.3400", + "3. low": "62.3400", + "4. close": "62.9900", + "5. volume": "986300" + }, + "2014-05-13": { + "1. open": "64.2100", + "2. high": "64.2800", + "3. low": "63.0300", + "4. close": "63.1000", + "5. volume": "1527800" + }, + "2014-05-12": { + "1. open": "63.5000", + "2. high": "64.4500", + "3. low": "63.3300", + "4. close": "64.1200", + "5. volume": "1070400" + }, + "2014-05-09": { + "1. open": "62.4400", + "2. high": "63.2300", + "3. low": "61.9850", + "4. close": "63.1100", + "5. volume": "1117400" + }, + "2014-05-08": { + "1. open": "62.4300", + "2. high": "63.8400", + "3. low": "62.4000", + "4. close": "62.5900", + "5. volume": "1194800" + }, + "2014-05-07": { + "1. open": "62.2900", + "2. high": "62.9250", + "3. low": "61.9400", + "4. close": "62.9000", + "5. volume": "1428100" + }, + "2014-05-06": { + "1. open": "62.8200", + "2. high": "62.8500", + "3. low": "62.0610", + "4. close": "62.3000", + "5. volume": "1003500" + }, + "2014-05-05": { + "1. open": "62.5200", + "2. high": "63.1200", + "3. low": "62.4700", + "4. close": "62.7100", + "5. volume": "1215300" + }, + "2014-05-02": { + "1. open": "63.0500", + "2. high": "63.5600", + "3. low": "62.7500", + "4. close": "63.2000", + "5. volume": "1072600" + }, + "2014-05-01": { + "1. open": "63.9900", + "2. high": "64.3100", + "3. low": "62.7450", + "4. close": "62.9200", + "5. volume": "2399200" + }, + "2014-04-30": { + "1. open": "64.1000", + "2. high": "64.8800", + "3. low": "63.8200", + "4. close": "63.9900", + "5. volume": "3010800" + }, + "2014-04-29": { + "1. open": "63.9400", + "2. high": "64.9300", + "3. low": "63.4100", + "4. close": "64.2700", + "5. volume": "2534300" + }, + "2014-04-28": { + "1. open": "63.2900", + "2. high": "63.8000", + "3. low": "62.1700", + "4. close": "63.4500", + "5. volume": "2245000" + }, + "2014-04-25": { + "1. open": "63.0000", + "2. high": "65.0000", + "3. low": "62.5900", + "4. close": "62.9100", + "5. volume": "4479400" + }, + "2014-04-24": { + "1. open": "68.0200", + "2. high": "68.5900", + "3. low": "66.5000", + "4. close": "67.7400", + "5. volume": "2463300" + }, + "2014-04-23": { + "1. open": "66.5900", + "2. high": "67.1200", + "3. low": "66.3100", + "4. close": "66.7200", + "5. volume": "1553500" + }, + "2014-04-22": { + "1. open": "66.1400", + "2. high": "67.0200", + "3. low": "65.9100", + "4. close": "66.7600", + "5. volume": "926300" + }, + "2014-04-21": { + "1. open": "66.5800", + "2. high": "66.8390", + "3. low": "65.9200", + "4. close": "66.4000", + "5. volume": "708200" + }, + "2014-04-17": { + "1. open": "65.6100", + "2. high": "66.6300", + "3. low": "65.5900", + "4. close": "66.1100", + "5. volume": "1293700" + }, + "2014-04-16": { + "1. open": "65.0200", + "2. high": "65.7800", + "3. low": "63.9600", + "4. close": "65.7800", + "5. volume": "1923700" + }, + "2014-04-15": { + "1. open": "66.0000", + "2. high": "66.3700", + "3. low": "65.0200", + "4. close": "66.1500", + "5. volume": "1229600" + }, + "2014-04-14": { + "1. open": "66.0100", + "2. high": "66.4800", + "3. low": "65.3100", + "4. close": "65.9100", + "5. volume": "1162200" + }, + "2014-04-11": { + "1. open": "66.1300", + "2. high": "66.8700", + "3. low": "65.3300", + "4. close": "65.5000", + "5. volume": "2064000" + }, + "2014-04-10": { + "1. open": "68.9900", + "2. high": "69.0200", + "3. low": "66.5500", + "4. close": "66.6800", + "5. volume": "1809900" + }, + "2014-04-09": { + "1. open": "68.3600", + "2. high": "68.9600", + "3. low": "67.7100", + "4. close": "68.8700", + "5. volume": "1080100" + }, + "2014-04-08": { + "1. open": "68.3100", + "2. high": "68.5300", + "3. low": "67.6100", + "4. close": "68.0300", + "5. volume": "1711500" + }, + "2014-04-07": { + "1. open": "69.3900", + "2. high": "69.3900", + "3. low": "68.0501", + "4. close": "68.8100", + "5. volume": "2562300" + }, + "2014-04-04": { + "1. open": "71.5900", + "2. high": "71.6500", + "3. low": "69.1690", + "4. close": "69.4000", + "5. volume": "2416000" + }, + "2014-04-03": { + "1. open": "70.5300", + "2. high": "71.9300", + "3. low": "70.5300", + "4. close": "71.2200", + "5. volume": "1650800" + }, + "2014-04-02": { + "1. open": "70.2500", + "2. high": "70.9500", + "3. low": "69.7401", + "4. close": "70.8900", + "5. volume": "1697900" + }, + "2014-04-01": { + "1. open": "69.5600", + "2. high": "70.0400", + "3. low": "69.0700", + "4. close": "70.0200", + "5. volume": "1280300" + }, + "2014-03-31": { + "1. open": "69.0600", + "2. high": "69.8500", + "3. low": "68.8600", + "4. close": "69.1400", + "5. volume": "1171600" + }, + "2014-03-28": { + "1. open": "68.6600", + "2. high": "69.8200", + "3. low": "68.4300", + "4. close": "68.7500", + "5. volume": "810600" + }, + "2014-03-27": { + "1. open": "69.0300", + "2. high": "69.0300", + "3. low": "68.2200", + "4. close": "68.5000", + "5. volume": "1399300" + }, + "2014-03-26": { + "1. open": "70.2600", + "2. high": "70.7800", + "3. low": "68.9700", + "4. close": "68.9900", + "5. volume": "1366700" + }, + "2014-03-25": { + "1. open": "69.8100", + "2. high": "70.0000", + "3. low": "69.3600", + "4. close": "69.8100", + "5. volume": "1354400" + }, + "2014-03-24": { + "1. open": "70.3400", + "2. high": "70.5500", + "3. low": "69.2600", + "4. close": "69.5800", + "5. volume": "1890200" + }, + "2014-03-21": { + "1. open": "70.7400", + "2. high": "70.7700", + "3. low": "69.7600", + "4. close": "70.0200", + "5. volume": "2401300" + }, + "2014-03-20": { + "1. open": "68.0800", + "2. high": "69.9600", + "3. low": "67.9600", + "4. close": "69.9350", + "5. volume": "1791300" + }, + "2014-03-19": { + "1. open": "68.6700", + "2. high": "69.1300", + "3. low": "68.0800", + "4. close": "68.6000", + "5. volume": "1277200" + }, + "2014-03-18": { + "1. open": "67.5700", + "2. high": "68.6450", + "3. low": "67.5300", + "4. close": "68.5500", + "5. volume": "1210000" + }, + "2014-03-17": { + "1. open": "67.1300", + "2. high": "67.8300", + "3. low": "67.0100", + "4. close": "67.7800", + "5. volume": "1636800" + }, + "2014-03-14": { + "1. open": "66.4600", + "2. high": "67.2200", + "3. low": "66.4600", + "4. close": "66.8800", + "5. volume": "1429400" + }, + "2014-03-13": { + "1. open": "67.6300", + "2. high": "67.8100", + "3. low": "66.4100", + "4. close": "66.7500", + "5. volume": "2131000" + }, + "2014-03-12": { + "1. open": "65.8400", + "2. high": "67.6650", + "3. low": "65.7900", + "4. close": "67.6300", + "5. volume": "1767900" + }, + "2014-03-11": { + "1. open": "66.5300", + "2. high": "67.5000", + "3. low": "65.9500", + "4. close": "66.3700", + "5. volume": "1207300" + }, + "2014-03-10": { + "1. open": "66.9400", + "2. high": "67.1300", + "3. low": "65.9050", + "4. close": "66.1400", + "5. volume": "1168500" + }, + "2014-03-07": { + "1. open": "66.4200", + "2. high": "67.1600", + "3. low": "66.1200", + "4. close": "66.8500", + "5. volume": "1314200" + }, + "2014-03-06": { + "1. open": "65.4400", + "2. high": "66.2350", + "3. low": "65.2900", + "4. close": "66.1300", + "5. volume": "830900" + }, + "2014-03-05": { + "1. open": "65.2900", + "2. high": "65.5600", + "3. low": "64.8800", + "4. close": "65.4600", + "5. volume": "602300" + }, + "2014-03-04": { + "1. open": "65.0600", + "2. high": "65.6176", + "3. low": "64.7200", + "4. close": "65.2200", + "5. volume": "1096900" + }, + "2014-03-03": { + "1. open": "64.4600", + "2. high": "64.8300", + "3. low": "63.9000", + "4. close": "64.3200", + "5. volume": "758100" + }, + "2014-02-28": { + "1. open": "65.1200", + "2. high": "65.5800", + "3. low": "64.5700", + "4. close": "65.1500", + "5. volume": "1158600" + }, + "2014-02-27": { + "1. open": "65.0700", + "2. high": "65.3600", + "3. low": "64.5000", + "4. close": "64.9700", + "5. volume": "872000" + }, + "2014-02-26": { + "1. open": "65.5500", + "2. high": "66.1200", + "3. low": "65.0500", + "4. close": "65.2400", + "5. volume": "870800" + }, + "2014-02-25": { + "1. open": "65.3500", + "2. high": "65.4600", + "3. low": "64.6400", + "4. close": "65.2700", + "5. volume": "1079100" + }, + "2014-02-24": { + "1. open": "65.5000", + "2. high": "66.0299", + "3. low": "65.0400", + "4. close": "65.3500", + "5. volume": "985400" + }, + "2014-02-21": { + "1. open": "64.9400", + "2. high": "65.6350", + "3. low": "64.5100", + "4. close": "64.9700", + "5. volume": "1639700" + }, + "2014-02-20": { + "1. open": "64.6000", + "2. high": "64.9700", + "3. low": "64.3640", + "4. close": "64.6500", + "5. volume": "1154600" + }, + "2014-02-19": { + "1. open": "64.4000", + "2. high": "64.6900", + "3. low": "64.0700", + "4. close": "64.4000", + "5. volume": "1432800" + }, + "2014-02-18": { + "1. open": "65.2200", + "2. high": "65.4900", + "3. low": "64.4300", + "4. close": "64.4900", + "5. volume": "1350300" + }, + "2014-02-14": { + "1. open": "64.1000", + "2. high": "65.4400", + "3. low": "64.1000", + "4. close": "65.2800", + "5. volume": "1411000" + }, + "2014-02-13": { + "1. open": "62.7300", + "2. high": "64.4500", + "3. low": "62.6400", + "4. close": "64.4400", + "5. volume": "1287500" + }, + "2014-02-12": { + "1. open": "63.4900", + "2. high": "64.1900", + "3. low": "63.4700", + "4. close": "63.7900", + "5. volume": "1123700" + }, + "2014-02-11": { + "1. open": "62.2600", + "2. high": "63.7900", + "3. low": "62.2600", + "4. close": "63.6100", + "5. volume": "1070100" + }, + "2014-02-10": { + "1. open": "62.0100", + "2. high": "62.3800", + "3. low": "61.8800", + "4. close": "62.3300", + "5. volume": "924100" + }, + "2014-02-07": { + "1. open": "62.0100", + "2. high": "62.3600", + "3. low": "61.5100", + "4. close": "62.2400", + "5. volume": "893100" + }, + "2014-02-06": { + "1. open": "60.9100", + "2. high": "62.6400", + "3. low": "60.8950", + "4. close": "61.8300", + "5. volume": "1743000" + }, + "2014-02-05": { + "1. open": "60.1600", + "2. high": "61.3600", + "3. low": "59.8500", + "4. close": "60.9300", + "5. volume": "1556600" + }, + "2014-02-04": { + "1. open": "60.0000", + "2. high": "60.3600", + "3. low": "59.4400", + "4. close": "60.2900", + "5. volume": "1669500" + }, + "2014-02-03": { + "1. open": "60.2300", + "2. high": "60.9200", + "3. low": "59.5100", + "4. close": "59.7300", + "5. volume": "2006500" + }, + "2014-01-31": { + "1. open": "60.6900", + "2. high": "61.6550", + "3. low": "60.6200", + "4. close": "61.4700", + "5. volume": "1638400" + }, + "2014-01-30": { + "1. open": "62.1400", + "2. high": "62.3700", + "3. low": "61.2500", + "4. close": "61.6800", + "5. volume": "1498100" + }, + "2014-01-29": { + "1. open": "61.4400", + "2. high": "61.9200", + "3. low": "61.1300", + "4. close": "61.5200", + "5. volume": "1389300" + }, + "2014-01-28": { + "1. open": "61.6900", + "2. high": "62.3000", + "3. low": "61.2000", + "4. close": "61.6100", + "5. volume": "1811800" + }, + "2014-01-27": { + "1. open": "62.2200", + "2. high": "62.3700", + "3. low": "61.1800", + "4. close": "61.7000", + "5. volume": "1392700" + }, + "2014-01-24": { + "1. open": "63.4700", + "2. high": "63.4700", + "3. low": "61.5500", + "4. close": "62.0700", + "5. volume": "2499900" + }, + "2014-01-23": { + "1. open": "63.4000", + "2. high": "63.8300", + "3. low": "62.7600", + "4. close": "63.5300", + "5. volume": "1872500" + }, + "2014-01-22": { + "1. open": "62.5600", + "2. high": "63.7900", + "3. low": "62.5300", + "4. close": "63.6600", + "5. volume": "1639900" + }, + "2014-01-21": { + "1. open": "63.2200", + "2. high": "63.2700", + "3. low": "62.3300", + "4. close": "62.4400", + "5. volume": "1101300" + }, + "2014-01-17": { + "1. open": "62.8300", + "2. high": "63.0000", + "3. low": "62.3400", + "4. close": "62.7400", + "5. volume": "1446100" + }, + "2014-01-16": { + "1. open": "63.4000", + "2. high": "63.7200", + "3. low": "62.7510", + "4. close": "63.0600", + "5. volume": "1065900" + }, + "2014-01-15": { + "1. open": "63.7500", + "2. high": "64.2200", + "3. low": "63.6000", + "4. close": "63.8800", + "5. volume": "1604900" + }, + "2014-01-14": { + "1. open": "62.4400", + "2. high": "64.3000", + "3. low": "62.4200", + "4. close": "63.8600", + "5. volume": "1802500" + }, + "2014-01-13": { + "1. open": "63.9700", + "2. high": "64.0000", + "3. low": "62.1700", + "4. close": "62.3100", + "5. volume": "1307800" + }, + "2014-01-10": { + "1. open": "62.7800", + "2. high": "63.7750", + "3. low": "62.2400", + "4. close": "63.6200", + "5. volume": "996900" + }, + "2014-01-09": { + "1. open": "62.5000", + "2. high": "63.4965", + "3. low": "62.2500", + "4. close": "62.4900", + "5. volume": "1917000" + }, + "2014-01-08": { + "1. open": "62.5700", + "2. high": "62.7600", + "3. low": "61.9800", + "4. close": "62.3000", + "5. volume": "1444600" + }, + "2014-01-07": { + "1. open": "62.4400", + "2. high": "62.7800", + "3. low": "62.0800", + "4. close": "62.3300", + "5. volume": "1899900" + }, + "2014-01-06": { + "1. open": "63.4200", + "2. high": "63.4200", + "3. low": "62.2300", + "4. close": "62.3600", + "5. volume": "1067600" + }, + "2014-01-03": { + "1. open": "63.3600", + "2. high": "63.9100", + "3. low": "63.0850", + "4. close": "63.4700", + "5. volume": "766000" + }, + "2014-01-02": { + "1. open": "64.0000", + "2. high": "64.1100", + "3. low": "63.1300", + "4. close": "63.3800", + "5. volume": "982700" + }, + "2013-12-31": { + "1. open": "64.4900", + "2. high": "64.6500", + "3. low": "64.1500", + "4. close": "64.4600", + "5. volume": "599200" + }, + "2013-12-30": { + "1. open": "63.9500", + "2. high": "64.3000", + "3. low": "63.6400", + "4. close": "64.2000", + "5. volume": "540400" + }, + "2013-12-27": { + "1. open": "64.2800", + "2. high": "64.3900", + "3. low": "63.7400", + "4. close": "64.0600", + "5. volume": "584100" + }, + "2013-12-26": { + "1. open": "64.1300", + "2. high": "64.2800", + "3. low": "63.8400", + "4. close": "64.1200", + "5. volume": "441500" + }, + "2013-12-24": { + "1. open": "63.6800", + "2. high": "64.1600", + "3. low": "63.6800", + "4. close": "64.0400", + "5. volume": "316000" + }, + "2013-12-23": { + "1. open": "63.4200", + "2. high": "63.9650", + "3. low": "63.2200", + "4. close": "63.8500", + "5. volume": "613900" + }, + "2013-12-20": { + "1. open": "62.7000", + "2. high": "63.4600", + "3. low": "62.4900", + "4. close": "63.1200", + "5. volume": "1695900" + }, + "2013-12-19": { + "1. open": "62.6500", + "2. high": "62.7500", + "3. low": "61.9500", + "4. close": "62.7000", + "5. volume": "670800" + }, + "2013-12-18": { + "1. open": "62.1000", + "2. high": "62.7200", + "3. low": "61.1700", + "4. close": "62.7000", + "5. volume": "1196700" + }, + "2013-12-17": { + "1. open": "61.0000", + "2. high": "62.1000", + "3. low": "60.6800", + "4. close": "61.9400", + "5. volume": "1063300" + }, + "2013-12-16": { + "1. open": "61.8000", + "2. high": "62.0000", + "3. low": "60.8450", + "4. close": "60.9500", + "5. volume": "1375300" + }, + "2013-12-13": { + "1. open": "61.2600", + "2. high": "61.4900", + "3. low": "60.8400", + "4. close": "61.1800", + "5. volume": "905400" + }, + "2013-12-12": { + "1. open": "61.7300", + "2. high": "62.1300", + "3. low": "60.5450", + "4. close": "60.9200", + "5. volume": "1589300" + }, + "2013-12-11": { + "1. open": "62.5500", + "2. high": "62.7750", + "3. low": "61.9500", + "4. close": "61.9700", + "5. volume": "794800" + }, + "2013-12-10": { + "1. open": "62.7100", + "2. high": "62.8700", + "3. low": "61.9840", + "4. close": "62.3700", + "5. volume": "904200" + }, + "2013-12-09": { + "1. open": "62.6200", + "2. high": "62.9700", + "3. low": "62.4100", + "4. close": "62.7800", + "5. volume": "1081000" + }, + "2013-12-06": { + "1. open": "62.5700", + "2. high": "63.0500", + "3. low": "62.2800", + "4. close": "62.6500", + "5. volume": "1033300" + }, + "2013-12-05": { + "1. open": "61.9900", + "2. high": "62.3000", + "3. low": "61.5200", + "4. close": "61.8100", + "5. volume": "1675300" + }, + "2013-12-04": { + "1. open": "63.3600", + "2. high": "63.7400", + "3. low": "60.5000", + "4. close": "61.9300", + "5. volume": "3780800" + }, + "2013-12-03": { + "1. open": "63.3500", + "2. high": "64.4800", + "3. low": "63.2300", + "4. close": "63.6600", + "5. volume": "965100" + }, + "2013-12-02": { + "1. open": "63.6000", + "2. high": "64.2970", + "3. low": "63.5200", + "4. close": "63.6500", + "5. volume": "856100" + }, + "2013-11-29": { + "1. open": "63.9000", + "2. high": "64.5100", + "3. low": "63.8600", + "4. close": "63.8700", + "5. volume": "385900" + }, + "2013-11-27": { + "1. open": "64.1000", + "2. high": "64.6000", + "3. low": "63.7500", + "4. close": "64.0300", + "5. volume": "1110200" + }, + "2013-11-26": { + "1. open": "63.6800", + "2. high": "64.6800", + "3. low": "63.4800", + "4. close": "64.4500", + "5. volume": "894800" + }, + "2013-11-25": { + "1. open": "63.5200", + "2. high": "63.6600", + "3. low": "63.1800", + "4. close": "63.4600", + "5. volume": "864200" + }, + "2013-11-22": { + "1. open": "63.7200", + "2. high": "63.9800", + "3. low": "63.3300", + "4. close": "63.4900", + "5. volume": "1209400" + }, + "2013-11-21": { + "1. open": "62.2900", + "2. high": "63.6600", + "3. low": "61.9800", + "4. close": "63.4100", + "5. volume": "984700" + }, + "2013-11-20": { + "1. open": "62.4400", + "2. high": "62.6100", + "3. low": "61.5700", + "4. close": "61.8700", + "5. volume": "838100" + }, + "2013-11-19": { + "1. open": "62.3800", + "2. high": "62.8700", + "3. low": "61.8300", + "4. close": "62.0200", + "5. volume": "1198400" + }, + "2013-11-18": { + "1. open": "63.6400", + "2. high": "63.7100", + "3. low": "62.7400", + "4. close": "62.8800", + "5. volume": "943100" + }, + "2013-11-15": { + "1. open": "62.7200", + "2. high": "63.5900", + "3. low": "61.8200", + "4. close": "63.5300", + "5. volume": "1912500" + }, + "2013-11-14": { + "1. open": "63.4500", + "2. high": "63.5000", + "3. low": "62.5600", + "4. close": "62.6300", + "5. volume": "1056200" + }, + "2013-11-13": { + "1. open": "62.8300", + "2. high": "63.9300", + "3. low": "62.5800", + "4. close": "63.9300", + "5. volume": "1031000" + }, + "2013-11-12": { + "1. open": "62.1400", + "2. high": "63.4000", + "3. low": "62.1400", + "4. close": "63.3200", + "5. volume": "989400" + }, + "2013-11-11": { + "1. open": "63.8000", + "2. high": "63.9100", + "3. low": "62.3600", + "4. close": "62.7800", + "5. volume": "1950300" + }, + "2013-11-08": { + "1. open": "63.9900", + "2. high": "64.8000", + "3. low": "63.5300", + "4. close": "64.8000", + "5. volume": "816900" + }, + "2013-11-07": { + "1. open": "64.4400", + "2. high": "64.8500", + "3. low": "63.6800", + "4. close": "63.8600", + "5. volume": "1228900" + }, + "2013-11-06": { + "1. open": "64.6000", + "2. high": "64.7700", + "3. low": "64.0300", + "4. close": "64.6500", + "5. volume": "925800" + }, + "2013-11-05": { + "1. open": "63.5700", + "2. high": "64.6200", + "3. low": "63.5700", + "4. close": "63.9700", + "5. volume": "1558300" + }, + "2013-11-04": { + "1. open": "64.8700", + "2. high": "64.8850", + "3. low": "64.0500", + "4. close": "64.4700", + "5. volume": "1463500" + }, + "2013-11-01": { + "1. open": "65.8900", + "2. high": "65.8975", + "3. low": "64.2900", + "4. close": "64.8900", + "5. volume": "1380800" + }, + "2013-10-31": { + "1. open": "65.9200", + "2. high": "66.5400", + "3. low": "65.6000", + "4. close": "65.6000", + "5. volume": "1329400" + }, + "2013-10-30": { + "1. open": "66.0600", + "2. high": "66.2200", + "3. low": "65.2800", + "4. close": "65.8200", + "5. volume": "1603400" + }, + "2013-10-29": { + "1. open": "64.5600", + "2. high": "67.0500", + "3. low": "64.5600", + "4. close": "66.1900", + "5. volume": "3053900" + }, + "2013-10-28": { + "1. open": "63.6000", + "2. high": "64.9700", + "3. low": "63.6000", + "4. close": "64.7500", + "5. volume": "1718300" + }, + "2013-10-25": { + "1. open": "62.3000", + "2. high": "63.9000", + "3. low": "61.7500", + "4. close": "63.8800", + "5. volume": "2634000" + }, + "2013-10-24": { + "1. open": "64.1500", + "2. high": "64.2900", + "3. low": "63.5755", + "4. close": "63.7300", + "5. volume": "1926700" + }, + "2013-10-23": { + "1. open": "64.0300", + "2. high": "64.3400", + "3. low": "63.0500", + "4. close": "63.0500", + "5. volume": "1523100" + }, + "2013-10-22": { + "1. open": "64.8400", + "2. high": "65.2500", + "3. low": "64.4500", + "4. close": "64.8200", + "5. volume": "1463000" + }, + "2013-10-21": { + "1. open": "64.6400", + "2. high": "64.8300", + "3. low": "64.1300", + "4. close": "64.4300", + "5. volume": "1159400" + }, + "2013-10-18": { + "1. open": "63.9200", + "2. high": "64.8800", + "3. low": "63.5300", + "4. close": "64.4550", + "5. volume": "1761300" + }, + "2013-10-17": { + "1. open": "62.4800", + "2. high": "63.8900", + "3. low": "62.1300", + "4. close": "63.8850", + "5. volume": "1134700" + }, + "2013-10-16": { + "1. open": "62.0900", + "2. high": "62.9700", + "3. low": "61.7600", + "4. close": "62.8300", + "5. volume": "1082700" + }, + "2013-10-15": { + "1. open": "62.4000", + "2. high": "62.7000", + "3. low": "61.9200", + "4. close": "61.9500", + "5. volume": "1131800" + }, + "2013-10-14": { + "1. open": "61.8100", + "2. high": "62.9800", + "3. low": "61.7100", + "4. close": "62.8700", + "5. volume": "974700" + }, + "2013-10-11": { + "1. open": "60.8500", + "2. high": "61.9500", + "3. low": "60.7800", + "4. close": "61.6800", + "5. volume": "772100" + }, + "2013-10-10": { + "1. open": "60.0400", + "2. high": "61.2800", + "3. low": "59.8600", + "4. close": "61.2000", + "5. volume": "1073200" + }, + "2013-10-09": { + "1. open": "60.0300", + "2. high": "60.0400", + "3. low": "58.8300", + "4. close": "59.4600", + "5. volume": "1414500" + }, + "2013-10-08": { + "1. open": "60.8900", + "2. high": "61.0700", + "3. low": "59.6800", + "4. close": "59.7000", + "5. volume": "1043500" + }, + "2013-10-07": { + "1. open": "60.2600", + "2. high": "61.1300", + "3. low": "59.9500", + "4. close": "60.7600", + "5. volume": "749800" + }, + "2013-10-04": { + "1. open": "60.4600", + "2. high": "60.9900", + "3. low": "59.9600", + "4. close": "60.8000", + "5. volume": "1471900" + }, + "2013-10-03": { + "1. open": "60.8100", + "2. high": "61.0300", + "3. low": "59.7900", + "4. close": "60.4200", + "5. volume": "1263900" + }, + "2013-10-02": { + "1. open": "60.7800", + "2. high": "60.9700", + "3. low": "60.1300", + "4. close": "60.9500", + "5. volume": "1026200" + }, + "2013-10-01": { + "1. open": "60.9900", + "2. high": "61.2800", + "3. low": "60.5300", + "4. close": "60.9900", + "5. volume": "1251500" + }, + "2013-09-30": { + "1. open": "60.4100", + "2. high": "61.0400", + "3. low": "60.3350", + "4. close": "60.8500", + "5. volume": "1087000" + }, + "2013-09-27": { + "1. open": "60.7500", + "2. high": "61.0200", + "3. low": "60.4500", + "4. close": "60.9100", + "5. volume": "1037900" + }, + "2013-09-26": { + "1. open": "61.9600", + "2. high": "61.9600", + "3. low": "60.7950", + "4. close": "60.9600", + "5. volume": "1368100" + }, + "2013-09-25": { + "1. open": "61.4500", + "2. high": "61.9500", + "3. low": "61.1600", + "4. close": "61.4800", + "5. volume": "1747000" + }, + "2013-09-24": { + "1. open": "61.4300", + "2. high": "61.5000", + "3. low": "60.8400", + "4. close": "61.1400", + "5. volume": "2234000" + }, + "2013-09-23": { + "1. open": "61.3100", + "2. high": "61.6700", + "3. low": "60.8700", + "4. close": "61.2700", + "5. volume": "936100" + }, + "2013-09-20": { + "1. open": "61.8300", + "2. high": "62.0700", + "3. low": "61.1700", + "4. close": "61.2500", + "5. volume": "1635200" + }, + "2013-09-19": { + "1. open": "62.1100", + "2. high": "62.4450", + "3. low": "61.3200", + "4. close": "61.7610", + "5. volume": "957300" + }, + "2013-09-18": { + "1. open": "61.8000", + "2. high": "62.1100", + "3. low": "60.9300", + "4. close": "62.0100", + "5. volume": "974100" + }, + "2013-09-17": { + "1. open": "60.9700", + "2. high": "61.8000", + "3. low": "60.9700", + "4. close": "61.6800", + "5. volume": "1439900" + }, + "2013-09-16": { + "1. open": "60.4700", + "2. high": "61.4550", + "3. low": "60.4600", + "4. close": "61.0900", + "5. volume": "2033000" + }, + "2013-09-13": { + "1. open": "60.4600", + "2. high": "60.4700", + "3. low": "59.6700", + "4. close": "60.2800", + "5. volume": "793900" + }, + "2013-09-12": { + "1. open": "59.8300", + "2. high": "60.4100", + "3. low": "59.6500", + "4. close": "60.2000", + "5. volume": "948100" + }, + "2013-09-11": { + "1. open": "59.3900", + "2. high": "60.0000", + "3. low": "59.0600", + "4. close": "59.7200", + "5. volume": "905200" + }, + "2013-09-10": { + "1. open": "59.0600", + "2. high": "59.9600", + "3. low": "58.9900", + "4. close": "59.6300", + "5. volume": "1653700" + }, + "2013-09-09": { + "1. open": "58.8500", + "2. high": "59.1200", + "3. low": "58.3800", + "4. close": "58.9000", + "5. volume": "1272100" + }, + "2013-09-06": { + "1. open": "58.9200", + "2. high": "59.4300", + "3. low": "58.0000", + "4. close": "58.7600", + "5. volume": "1545800" + }, + "2013-09-05": { + "1. open": "58.4600", + "2. high": "58.6900", + "3. low": "57.7700", + "4. close": "58.5400", + "5. volume": "1776400" + }, + "2013-09-04": { + "1. open": "55.2800", + "2. high": "58.8400", + "3. low": "55.2800", + "4. close": "58.4200", + "5. volume": "3239400" + }, + "2013-09-03": { + "1. open": "55.8000", + "2. high": "56.4300", + "3. low": "55.1100", + "4. close": "55.3800", + "5. volume": "1241500" + }, + "2013-08-30": { + "1. open": "55.6600", + "2. high": "55.8700", + "3. low": "54.9000", + "4. close": "55.1500", + "5. volume": "892100" + }, + "2013-08-29": { + "1. open": "54.8500", + "2. high": "55.6300", + "3. low": "54.7000", + "4. close": "55.3400", + "5. volume": "611100" + }, + "2013-08-28": { + "1. open": "54.8100", + "2. high": "55.2600", + "3. low": "54.7000", + "4. close": "54.8500", + "5. volume": "993300" + }, + "2013-08-27": { + "1. open": "55.4101", + "2. high": "55.9700", + "3. low": "54.6500", + "4. close": "54.6700", + "5. volume": "1374400" + }, + "2013-08-26": { + "1. open": "56.8100", + "2. high": "56.9650", + "3. low": "56.3100", + "4. close": "56.4000", + "5. volume": "770200" + }, + "2013-08-23": { + "1. open": "56.5600", + "2. high": "56.7550", + "3. low": "56.0300", + "4. close": "56.6700", + "5. volume": "769100" + }, + "2013-08-22": { + "1. open": "56.1900", + "2. high": "56.8400", + "3. low": "56.0400", + "4. close": "56.4300", + "5. volume": "1015000" + }, + "2013-08-21": { + "1. open": "56.4200", + "2. high": "56.5199", + "3. low": "55.4300", + "4. close": "55.8800", + "5. volume": "1092000" + }, + "2013-08-20": { + "1. open": "56.4800", + "2. high": "56.7200", + "3. low": "55.6900", + "4. close": "56.3500", + "5. volume": "1516000" + }, + "2013-08-19": { + "1. open": "56.4600", + "2. high": "56.7400", + "3. low": "56.2600", + "4. close": "56.3200", + "5. volume": "1109800" + }, + "2013-08-16": { + "1. open": "56.6800", + "2. high": "57.2200", + "3. low": "56.2800", + "4. close": "56.5400", + "5. volume": "2473800" + }, + "2013-08-15": { + "1. open": "58.2900", + "2. high": "58.3200", + "3. low": "57.0000", + "4. close": "57.0700", + "5. volume": "1381700" + }, + "2013-08-14": { + "1. open": "59.1800", + "2. high": "59.1800", + "3. low": "58.4500", + "4. close": "58.7700", + "5. volume": "1005900" + }, + "2013-08-13": { + "1. open": "58.9100", + "2. high": "59.5100", + "3. low": "58.1500", + "4. close": "59.3500", + "5. volume": "1440500" + }, + "2013-08-12": { + "1. open": "57.6700", + "2. high": "58.8200", + "3. low": "57.5100", + "4. close": "58.7500", + "5. volume": "1197400" + }, + "2013-08-09": { + "1. open": "58.2300", + "2. high": "58.2310", + "3. low": "57.1900", + "4. close": "57.7100", + "5. volume": "1578400" + }, + "2013-08-08": { + "1. open": "58.6600", + "2. high": "58.9000", + "3. low": "57.7100", + "4. close": "58.4300", + "5. volume": "1149900" + }, + "2013-08-07": { + "1. open": "58.4500", + "2. high": "58.5700", + "3. low": "57.9000", + "4. close": "58.4100", + "5. volume": "991500" + }, + "2013-08-06": { + "1. open": "58.6100", + "2. high": "58.8800", + "3. low": "58.2800", + "4. close": "58.3700", + "5. volume": "870700" + }, + "2013-08-05": { + "1. open": "59.2500", + "2. high": "59.4699", + "3. low": "58.3850", + "4. close": "58.6500", + "5. volume": "1157800" + }, + "2013-08-02": { + "1. open": "59.9300", + "2. high": "59.9500", + "3. low": "59.2050", + "4. close": "59.5000", + "5. volume": "1157400" + }, + "2013-08-01": { + "1. open": "59.1700", + "2. high": "60.1800", + "3. low": "58.8500", + "4. close": "60.1200", + "5. volume": "1380000" + }, + "2013-07-31": { + "1. open": "58.9400", + "2. high": "59.0900", + "3. low": "58.5000", + "4. close": "58.6300", + "5. volume": "1467600" + }, + "2013-07-30": { + "1. open": "57.8600", + "2. high": "58.6900", + "3. low": "57.8600", + "4. close": "58.4200", + "5. volume": "1344100" + }, + "2013-07-29": { + "1. open": "58.6600", + "2. high": "58.6800", + "3. low": "57.5900", + "4. close": "57.7600", + "5. volume": "2584200" + }, + "2013-07-26": { + "1. open": "58.5800", + "2. high": "59.1900", + "3. low": "57.9400", + "4. close": "58.7800", + "5. volume": "2782100" + }, + "2013-07-25": { + "1. open": "59.9500", + "2. high": "60.0000", + "3. low": "59.3000", + "4. close": "59.7900", + "5. volume": "2022400" + }, + "2013-07-24": { + "1. open": "60.3500", + "2. high": "60.7300", + "3. low": "59.2650", + "4. close": "59.4500", + "5. volume": "1428300" + }, + "2013-07-23": { + "1. open": "60.5500", + "2. high": "60.7740", + "3. low": "60.0550", + "4. close": "60.1200", + "5. volume": "959900" + }, + "2013-07-22": { + "1. open": "60.6900", + "2. high": "60.9400", + "3. low": "59.9260", + "4. close": "60.3100", + "5. volume": "1229300" + }, + "2013-07-19": { + "1. open": "60.4200", + "2. high": "60.7400", + "3. low": "60.0100", + "4. close": "60.6350", + "5. volume": "1827700" + }, + "2013-07-18": { + "1. open": "60.0000", + "2. high": "60.4700", + "3. low": "59.4700", + "4. close": "60.1800", + "5. volume": "1434700" + }, + "2013-07-17": { + "1. open": "60.0000", + "2. high": "60.3800", + "3. low": "59.7700", + "4. close": "60.1600", + "5. volume": "1339300" + }, + "2013-07-16": { + "1. open": "59.4800", + "2. high": "59.9900", + "3. low": "59.2800", + "4. close": "59.4800", + "5. volume": "1441700" + }, + "2013-07-15": { + "1. open": "60.3500", + "2. high": "60.3800", + "3. low": "59.2200", + "4. close": "59.2500", + "5. volume": "1901000" + }, + "2013-07-12": { + "1. open": "60.0000", + "2. high": "60.4000", + "3. low": "59.6600", + "4. close": "60.3900", + "5. volume": "2226300" + }, + "2013-07-11": { + "1. open": "59.6500", + "2. high": "60.0000", + "3. low": "59.2500", + "4. close": "59.9300", + "5. volume": "2226700" + }, + "2013-07-10": { + "1. open": "58.0700", + "2. high": "59.3800", + "3. low": "57.8500", + "4. close": "59.2400", + "5. volume": "2705600" + }, + "2013-07-09": { + "1. open": "56.1400", + "2. high": "58.4800", + "3. low": "55.6800", + "4. close": "58.1500", + "5. volume": "4090100" + }, + "2013-07-08": { + "1. open": "56.6100", + "2. high": "56.8000", + "3. low": "55.2900", + "4. close": "55.4900", + "5. volume": "1939300" + }, + "2013-07-05": { + "1. open": "55.4700", + "2. high": "56.6000", + "3. low": "55.2500", + "4. close": "56.4700", + "5. volume": "1676000" + }, + "2013-07-03": { + "1. open": "54.4500", + "2. high": "55.5700", + "3. low": "54.2900", + "4. close": "55.0700", + "5. volume": "716200" + }, + "2013-07-02": { + "1. open": "55.1300", + "2. high": "55.7800", + "3. low": "54.4550", + "4. close": "54.8500", + "5. volume": "1250400" + }, + "2013-07-01": { + "1. open": "56.1800", + "2. high": "56.4600", + "3. low": "55.1800", + "4. close": "55.2800", + "5. volume": "1239100" + }, + "2013-06-28": { + "1. open": "55.1900", + "2. high": "56.6250", + "3. low": "55.0000", + "4. close": "55.7300", + "5. volume": "2300900" + }, + "2013-06-27": { + "1. open": "55.8400", + "2. high": "56.4300", + "3. low": "55.5000", + "4. close": "55.5700", + "5. volume": "1766400" + }, + "2013-06-26": { + "1. open": "56.1100", + "2. high": "56.2200", + "3. low": "55.1200", + "4. close": "55.3300", + "5. volume": "1632700" + }, + "2013-06-25": { + "1. open": "54.3500", + "2. high": "55.7400", + "3. low": "53.8100", + "4. close": "55.5000", + "5. volume": "1968400" + }, + "2013-06-24": { + "1. open": "54.5100", + "2. high": "54.6100", + "3. low": "53.3800", + "4. close": "53.8100", + "5. volume": "2606700" + }, + "2013-06-21": { + "1. open": "54.6900", + "2. high": "55.0660", + "3. low": "54.0450", + "4. close": "54.7700", + "5. volume": "2755900" + }, + "2013-06-20": { + "1. open": "55.5500", + "2. high": "55.8700", + "3. low": "54.2250", + "4. close": "54.4300", + "5. volume": "1741500" + }, + "2013-06-19": { + "1. open": "56.0200", + "2. high": "56.8800", + "3. low": "55.7200", + "4. close": "56.2100", + "5. volume": "1692000" + }, + "2013-06-18": { + "1. open": "56.1900", + "2. high": "56.6699", + "3. low": "56.0100", + "4. close": "56.3900", + "5. volume": "1453400" + }, + "2013-06-17": { + "1. open": "56.0900", + "2. high": "56.5500", + "3. low": "55.7600", + "4. close": "55.9800", + "5. volume": "1321400" + }, + "2013-06-14": { + "1. open": "56.5500", + "2. high": "56.6500", + "3. low": "55.7000", + "4. close": "55.7100", + "5. volume": "1117400" + }, + "2013-06-13": { + "1. open": "55.3400", + "2. high": "56.8300", + "3. low": "55.0300", + "4. close": "56.6100", + "5. volume": "1340400" + }, + "2013-06-12": { + "1. open": "56.1000", + "2. high": "56.1000", + "3. low": "55.0900", + "4. close": "55.1800", + "5. volume": "2047400" + }, + "2013-06-11": { + "1. open": "56.1600", + "2. high": "56.4900", + "3. low": "55.2200", + "4. close": "55.2800", + "5. volume": "1159000" + }, + "2013-06-10": { + "1. open": "56.7000", + "2. high": "56.8100", + "3. low": "56.2400", + "4. close": "56.7400", + "5. volume": "868100" + }, + "2013-06-07": { + "1. open": "56.6700", + "2. high": "56.8800", + "3. low": "56.0300", + "4. close": "56.7700", + "5. volume": "1191600" + }, + "2013-06-06": { + "1. open": "56.6900", + "2. high": "56.9300", + "3. low": "55.6700", + "4. close": "56.0800", + "5. volume": "971000" + }, + "2013-06-05": { + "1. open": "56.9500", + "2. high": "56.9800", + "3. low": "56.1800", + "4. close": "56.5000", + "5. volume": "1312600" + }, + "2013-06-04": { + "1. open": "57.0400", + "2. high": "57.5600", + "3. low": "56.6400", + "4. close": "56.9800", + "5. volume": "1485300" + }, + "2013-06-03": { + "1. open": "56.6800", + "2. high": "57.3500", + "3. low": "56.2300", + "4. close": "56.9000", + "5. volume": "1849700" + }, + "2013-05-31": { + "1. open": "56.3300", + "2. high": "56.7900", + "3. low": "56.1600", + "4. close": "56.2900", + "5. volume": "2372500" + }, + "2013-05-30": { + "1. open": "55.6300", + "2. high": "56.8000", + "3. low": "55.5000", + "4. close": "56.5100", + "5. volume": "2102600" + }, + "2013-05-29": { + "1. open": "55.4500", + "2. high": "56.0500", + "3. low": "55.0050", + "4. close": "55.6200", + "5. volume": "2950500" + }, + "2013-05-28": { + "1. open": "55.3400", + "2. high": "55.9099", + "3. low": "55.1400", + "4. close": "55.6700", + "5. volume": "2213200" + }, + "2013-05-24": { + "1. open": "54.4700", + "2. high": "55.0000", + "3. low": "54.3500", + "4. close": "54.6700", + "5. volume": "1272600" + }, + "2013-05-23": { + "1. open": "55.0700", + "2. high": "55.3700", + "3. low": "54.3700", + "4. close": "54.9400", + "5. volume": "2324100" + }, + "2013-05-22": { + "1. open": "56.1500", + "2. high": "56.7200", + "3. low": "55.3800", + "4. close": "55.4800", + "5. volume": "2033800" + }, + "2013-05-21": { + "1. open": "55.9500", + "2. high": "56.1200", + "3. low": "55.5000", + "4. close": "56.0600", + "5. volume": "1362300" + }, + "2013-05-20": { + "1. open": "55.6100", + "2. high": "56.3000", + "3. low": "55.4300", + "4. close": "55.6200", + "5. volume": "2079800" + }, + "2013-05-17": { + "1. open": "55.4800", + "2. high": "55.8800", + "3. low": "54.9000", + "4. close": "55.8700", + "5. volume": "1948300" + }, + "2013-05-16": { + "1. open": "55.2600", + "2. high": "55.6900", + "3. low": "54.9950", + "4. close": "55.2100", + "5. volume": "2464600" + }, + "2013-05-15": { + "1. open": "54.2500", + "2. high": "55.4500", + "3. low": "54.1100", + "4. close": "55.0500", + "5. volume": "1646700" + }, + "2013-05-14": { + "1. open": "53.7800", + "2. high": "54.4700", + "3. low": "53.5342", + "4. close": "54.4500", + "5. volume": "1546300" + }, + "2013-05-13": { + "1. open": "54.1900", + "2. high": "54.3900", + "3. low": "53.5100", + "4. close": "53.7000", + "5. volume": "1599500" + }, + "2013-05-10": { + "1. open": "54.2900", + "2. high": "54.7800", + "3. low": "53.8100", + "4. close": "54.4700", + "5. volume": "1428600" + }, + "2013-05-09": { + "1. open": "54.5900", + "2. high": "54.9700", + "3. low": "54.0100", + "4. close": "54.2000", + "5. volume": "1970600" + }, + "2013-05-08": { + "1. open": "54.7800", + "2. high": "54.9000", + "3. low": "54.0900", + "4. close": "54.7000", + "5. volume": "1324500" + }, + "2013-05-07": { + "1. open": "54.2200", + "2. high": "54.7400", + "3. low": "53.9950", + "4. close": "54.4600", + "5. volume": "3404900" + }, + "2013-05-06": { + "1. open": "54.2500", + "2. high": "54.3650", + "3. low": "53.8500", + "4. close": "54.0600", + "5. volume": "2057400" + }, + "2013-05-03": { + "1. open": "54.6100", + "2. high": "54.6900", + "3. low": "54.1000", + "4. close": "54.3000", + "5. volume": "2840100" + }, + "2013-05-02": { + "1. open": "53.5900", + "2. high": "54.1000", + "3. low": "53.4900", + "4. close": "53.8900", + "5. volume": "2040800" + }, + "2013-05-01": { + "1. open": "54.2300", + "2. high": "54.3700", + "3. low": "53.4500", + "4. close": "53.5900", + "5. volume": "2246200" + }, + "2013-04-30": { + "1. open": "53.1500", + "2. high": "54.5000", + "3. low": "53.0200", + "4. close": "54.2500", + "5. volume": "4325000" + }, + "2013-04-29": { + "1. open": "51.7800", + "2. high": "53.2500", + "3. low": "51.7300", + "4. close": "53.1100", + "5. volume": "3191700" + }, + "2013-04-26": { + "1. open": "51.6100", + "2. high": "53.0000", + "3. low": "50.2315", + "4. close": "52.1100", + "5. volume": "7812600" + }, + "2013-04-25": { + "1. open": "55.8000", + "2. high": "57.0000", + "3. low": "55.6200", + "4. close": "55.9000", + "5. volume": "2457600" + }, + "2013-04-24": { + "1. open": "55.1200", + "2. high": "55.5500", + "3. low": "54.8800", + "4. close": "55.4900", + "5. volume": "1479900" + }, + "2013-04-23": { + "1. open": "54.3000", + "2. high": "55.3750", + "3. low": "53.9400", + "4. close": "55.2100", + "5. volume": "2307100" + }, + "2013-04-22": { + "1. open": "53.4200", + "2. high": "54.2100", + "3. low": "52.3400", + "4. close": "53.7600", + "5. volume": "1587500" + }, + "2013-04-19": { + "1. open": "52.5900", + "2. high": "53.4400", + "3. low": "52.2300", + "4. close": "53.0500", + "5. volume": "1795700" + }, + "2013-04-18": { + "1. open": "53.3200", + "2. high": "53.9300", + "3. low": "52.7300", + "4. close": "52.8700", + "5. volume": "2137000" + }, + "2013-04-17": { + "1. open": "53.0400", + "2. high": "54.1200", + "3. low": "52.1200", + "4. close": "52.7500", + "5. volume": "2312100" + }, + "2013-04-16": { + "1. open": "52.4500", + "2. high": "53.5100", + "3. low": "52.1600", + "4. close": "53.4300", + "5. volume": "1846200" + }, + "2013-04-15": { + "1. open": "53.7000", + "2. high": "53.8600", + "3. low": "52.1700", + "4. close": "52.3100", + "5. volume": "1666400" + }, + "2013-04-12": { + "1. open": "53.7900", + "2. high": "53.8500", + "3. low": "53.0400", + "4. close": "53.7700", + "5. volume": "1156900" + }, + "2013-04-11": { + "1. open": "54.0300", + "2. high": "54.9300", + "3. low": "53.7300", + "4. close": "53.8000", + "5. volume": "1602100" + }, + "2013-04-10": { + "1. open": "52.6500", + "2. high": "54.2800", + "3. low": "52.6000", + "4. close": "54.2600", + "5. volume": "1901600" + }, + "2013-04-09": { + "1. open": "52.0000", + "2. high": "53.1400", + "3. low": "51.8300", + "4. close": "52.6400", + "5. volume": "1530100" + }, + "2013-04-08": { + "1. open": "51.6200", + "2. high": "52.0000", + "3. low": "51.2962", + "4. close": "51.9900", + "5. volume": "1610300" + }, + "2013-04-05": { + "1. open": "50.8000", + "2. high": "51.7900", + "3. low": "50.2700", + "4. close": "51.7300", + "5. volume": "1879400" + }, + "2013-04-04": { + "1. open": "51.2700", + "2. high": "51.8100", + "3. low": "51.1000", + "4. close": "51.5400", + "5. volume": "1218300" + }, + "2013-04-03": { + "1. open": "51.6700", + "2. high": "51.9900", + "3. low": "51.0800", + "4. close": "51.3000", + "5. volume": "2078800" + }, + "2013-04-02": { + "1. open": "51.5900", + "2. high": "51.8900", + "3. low": "51.2900", + "4. close": "51.4000", + "5. volume": "1819100" + }, + "2013-04-01": { + "1. open": "52.7300", + "2. high": "52.8200", + "3. low": "51.4200", + "4. close": "51.5700", + "5. volume": "1500700" + }, + "2013-03-28": { + "1. open": "51.5300", + "2. high": "52.8000", + "3. low": "51.5300", + "4. close": "52.7400", + "5. volume": "1554900" + }, + "2013-03-27": { + "1. open": "51.5400", + "2. high": "51.7800", + "3. low": "51.3100", + "4. close": "51.7400", + "5. volume": "1695000" + }, + "2013-03-26": { + "1. open": "52.5700", + "2. high": "52.6800", + "3. low": "51.4600", + "4. close": "52.0500", + "5. volume": "1682700" + }, + "2013-03-25": { + "1. open": "52.0800", + "2. high": "52.1650", + "3. low": "51.1500", + "4. close": "51.6500", + "5. volume": "1271600" + }, + "2013-03-22": { + "1. open": "51.5100", + "2. high": "51.8300", + "3. low": "50.9800", + "4. close": "51.6200", + "5. volume": "1909800" + }, + "2013-03-21": { + "1. open": "51.2000", + "2. high": "51.7100", + "3. low": "51.0000", + "4. close": "51.2600", + "5. volume": "1842800" + }, + "2013-03-20": { + "1. open": "51.8200", + "2. high": "52.0700", + "3. low": "51.4300", + "4. close": "51.5800", + "5. volume": "1410600" + }, + "2013-03-19": { + "1. open": "51.7300", + "2. high": "52.1800", + "3. low": "50.8000", + "4. close": "51.3500", + "5. volume": "2753800" + }, + "2013-03-18": { + "1. open": "52.3200", + "2. high": "52.6300", + "3. low": "51.5500", + "4. close": "51.7300", + "5. volume": "2397500" + }, + "2013-03-15": { + "1. open": "54.7000", + "2. high": "54.8500", + "3. low": "52.3900", + "4. close": "52.6500", + "5. volume": "5244400" + }, + "2013-03-14": { + "1. open": "55.0000", + "2. high": "55.7110", + "3. low": "54.8700", + "4. close": "54.9300", + "5. volume": "1223000" + }, + "2013-03-13": { + "1. open": "54.7300", + "2. high": "54.8900", + "3. low": "54.2100", + "4. close": "54.7300", + "5. volume": "727300" + }, + "2013-03-12": { + "1. open": "54.6600", + "2. high": "54.9500", + "3. low": "54.1300", + "4. close": "54.6400", + "5. volume": "945400" + }, + "2013-03-11": { + "1. open": "54.9700", + "2. high": "55.0000", + "3. low": "54.5500", + "4. close": "54.7100", + "5. volume": "1134800" + }, + "2013-03-08": { + "1. open": "55.3400", + "2. high": "55.7500", + "3. low": "54.5500", + "4. close": "55.1600", + "5. volume": "1157200" + }, + "2013-03-07": { + "1. open": "55.2400", + "2. high": "55.5500", + "3. low": "54.8700", + "4. close": "55.0400", + "5. volume": "1421900" + }, + "2013-03-06": { + "1. open": "55.7600", + "2. high": "55.7600", + "3. low": "54.8099", + "4. close": "55.0000", + "5. volume": "2691300" + }, + "2013-03-05": { + "1. open": "54.4200", + "2. high": "55.8200", + "3. low": "54.3050", + "4. close": "55.5500", + "5. volume": "2473100" + }, + "2013-03-04": { + "1. open": "54.2400", + "2. high": "54.4600", + "3. low": "53.7150", + "4. close": "53.9700", + "5. volume": "1781200" + }, + "2013-03-01": { + "1. open": "54.3600", + "2. high": "54.7500", + "3. low": "53.6100", + "4. close": "54.5000", + "5. volume": "2122400" + }, + "2013-02-28": { + "1. open": "54.7000", + "2. high": "55.2700", + "3. low": "54.2201", + "4. close": "54.7600", + "5. volume": "1810600" + }, + "2013-02-27": { + "1. open": "53.7200", + "2. high": "55.0800", + "3. low": "53.5400", + "4. close": "54.7300", + "5. volume": "1706500" + }, + "2013-02-26": { + "1. open": "53.4300", + "2. high": "54.2700", + "3. low": "53.3200", + "4. close": "53.9200", + "5. volume": "1695200" + }, + "2013-02-25": { + "1. open": "55.2300", + "2. high": "55.5700", + "3. low": "53.0000", + "4. close": "53.0200", + "5. volume": "2146800" + }, + "2013-02-22": { + "1. open": "54.2800", + "2. high": "55.0300", + "3. low": "54.2800", + "4. close": "54.7800", + "5. volume": "1576800" + }, + "2013-02-21": { + "1. open": "54.9000", + "2. high": "55.1000", + "3. low": "53.5300", + "4. close": "53.8600", + "5. volume": "3141800" + }, + "2013-02-20": { + "1. open": "56.4700", + "2. high": "56.5100", + "3. low": "54.8500", + "4. close": "54.9000", + "5. volume": "1675200" + }, + "2013-02-19": { + "1. open": "55.9900", + "2. high": "57.1400", + "3. low": "55.8500", + "4. close": "56.3900", + "5. volume": "2139900" + }, + "2013-02-15": { + "1. open": "56.1300", + "2. high": "56.2800", + "3. low": "55.3350", + "4. close": "55.7600", + "5. volume": "1483800" + }, + "2013-02-14": { + "1. open": "56.0100", + "2. high": "56.1800", + "3. low": "55.5200", + "4. close": "56.1000", + "5. volume": "2182800" + }, + "2013-02-13": { + "1. open": "56.7600", + "2. high": "57.0000", + "3. low": "56.2099", + "4. close": "56.6100", + "5. volume": "1495200" + }, + "2013-02-12": { + "1. open": "56.5600", + "2. high": "56.8000", + "3. low": "56.2400", + "4. close": "56.7100", + "5. volume": "1860700" + }, + "2013-02-11": { + "1. open": "56.6700", + "2. high": "56.8900", + "3. low": "56.2600", + "4. close": "56.3800", + "5. volume": "1672300" + }, + "2013-02-08": { + "1. open": "56.9700", + "2. high": "57.1800", + "3. low": "56.1800", + "4. close": "56.5700", + "5. volume": "2066500" + }, + "2013-02-07": { + "1. open": "56.9400", + "2. high": "56.9400", + "3. low": "55.9200", + "4. close": "56.7900", + "5. volume": "2259700" + }, + "2013-02-06": { + "1. open": "56.1200", + "2. high": "57.1800", + "3. low": "56.1000", + "4. close": "57.0200", + "5. volume": "3169100" + }, + "2013-02-05": { + "1. open": "56.1900", + "2. high": "56.6400", + "3. low": "55.8600", + "4. close": "56.5500", + "5. volume": "2634400" + }, + "2013-02-04": { + "1. open": "55.5500", + "2. high": "56.8600", + "3. low": "55.5000", + "4. close": "55.8200", + "5. volume": "2866600" + }, + "2013-02-01": { + "1. open": "55.4300", + "2. high": "56.0500", + "3. low": "55.2100", + "4. close": "55.7600", + "5. volume": "1955700" + }, + "2013-01-31": { + "1. open": "55.4900", + "2. high": "55.8900", + "3. low": "54.8300", + "4. close": "54.9100", + "5. volume": "2098200" + }, + "2013-01-30": { + "1. open": "55.8900", + "2. high": "56.0000", + "3. low": "55.0600", + "4. close": "55.1700", + "5. volume": "2098600" + }, + "2013-01-29": { + "1. open": "55.9100", + "2. high": "56.0400", + "3. low": "55.1350", + "4. close": "55.8200", + "5. volume": "2721800" + }, + "2013-01-28": { + "1. open": "56.2500", + "2. high": "56.5100", + "3. low": "55.8600", + "4. close": "56.1000", + "5. volume": "2170400" + }, + "2013-01-25": { + "1. open": "53.5000", + "2. high": "57.9700", + "3. low": "53.5000", + "4. close": "56.3400", + "5. volume": "7161700" + }, + "2013-01-24": { + "1. open": "52.2200", + "2. high": "52.5600", + "3. low": "51.7700", + "4. close": "51.9700", + "5. volume": "2200700" + }, + "2013-01-23": { + "1. open": "52.0000", + "2. high": "52.4900", + "3. low": "51.4000", + "4. close": "52.3500", + "5. volume": "1967600" + }, + "2013-01-22": { + "1. open": "51.8000", + "2. high": "51.9800", + "3. low": "51.4600", + "4. close": "51.8000", + "5. volume": "1879800" + }, + "2013-01-18": { + "1. open": "52.1050", + "2. high": "52.4200", + "3. low": "51.4900", + "4. close": "51.8400", + "5. volume": "4140100" + }, + "2013-01-17": { + "1. open": "48.5600", + "2. high": "52.0000", + "3. low": "48.5000", + "4. close": "51.8900", + "5. volume": "7126100" + }, + "2013-01-16": { + "1. open": "48.2200", + "2. high": "48.7300", + "3. low": "48.1600", + "4. close": "48.5000", + "5. volume": "1493300" + }, + "2013-01-15": { + "1. open": "48.5500", + "2. high": "48.6550", + "3. low": "48.1100", + "4. close": "48.3900", + "5. volume": "1663200" + }, + "2013-01-14": { + "1. open": "49.0000", + "2. high": "49.4800", + "3. low": "48.7200", + "4. close": "48.9200", + "5. volume": "1325700" + }, + "2013-01-11": { + "1. open": "48.6900", + "2. high": "49.2300", + "3. low": "48.4000", + "4. close": "49.1900", + "5. volume": "1771800" + }, + "2013-01-10": { + "1. open": "48.1200", + "2. high": "48.7000", + "3. low": "48.0300", + "4. close": "48.5900", + "5. volume": "1530900" + }, + "2013-01-09": { + "1. open": "47.5400", + "2. high": "47.9600", + "3. low": "47.4813", + "4. close": "47.8400", + "5. volume": "1020900" + }, + "2013-01-08": { + "1. open": "48.3600", + "2. high": "48.4950", + "3. low": "47.3700", + "4. close": "47.3700", + "5. volume": "1566700" + }, + "2013-01-07": { + "1. open": "48.6500", + "2. high": "48.7200", + "3. low": "47.8800", + "4. close": "48.6300", + "5. volume": "1548000" + }, + "2013-01-04": { + "1. open": "49.1600", + "2. high": "49.3400", + "3. low": "48.7700", + "4. close": "48.9800", + "5. volume": "1332300" + }, + "2013-01-03": { + "1. open": "50.0000", + "2. high": "50.1800", + "3. low": "48.8800", + "4. close": "49.1400", + "5. volume": "2237900" + }, + "2013-01-02": { + "1. open": "48.8100", + "2. high": "49.7000", + "3. low": "48.7300", + "4. close": "49.5700", + "5. volume": "1837500" + }, + "2012-12-31": { + "1. open": "47.1300", + "2. high": "47.7600", + "3. low": "46.7600", + "4. close": "47.7600", + "5. volume": "1032300" + }, + "2012-12-28": { + "1. open": "47.2000", + "2. high": "47.6400", + "3. low": "46.9700", + "4. close": "47.0200", + "5. volume": "937900" + }, + "2012-12-27": { + "1. open": "47.7000", + "2. high": "47.8000", + "3. low": "46.7500", + "4. close": "47.4300", + "5. volume": "1491400" + }, + "2012-12-26": { + "1. open": "48.0000", + "2. high": "48.2500", + "3. low": "47.5450", + "4. close": "47.6800", + "5. volume": "798700" + }, + "2012-12-24": { + "1. open": "48.0800", + "2. high": "48.7900", + "3. low": "47.7300", + "4. close": "47.8100", + "5. volume": "570400" + }, + "2012-12-21": { + "1. open": "47.9000", + "2. high": "48.4000", + "3. low": "47.0700", + "4. close": "48.3700", + "5. volume": "2375900" + }, + "2012-12-20": { + "1. open": "48.0600", + "2. high": "48.7000", + "3. low": "47.7050", + "4. close": "48.5100", + "5. volume": "1367400" + }, + "2012-12-19": { + "1. open": "47.9200", + "2. high": "48.2900", + "3. low": "47.7300", + "4. close": "47.9200", + "5. volume": "1066100" + }, + "2012-12-18": { + "1. open": "47.3700", + "2. high": "47.8900", + "3. low": "47.1200", + "4. close": "47.8400", + "5. volume": "1258000" + }, + "2012-12-17": { + "1. open": "47.2700", + "2. high": "47.7500", + "3. low": "46.7150", + "4. close": "47.3500", + "5. volume": "1464600" + }, + "2012-12-14": { + "1. open": "46.6700", + "2. high": "47.5500", + "3. low": "46.3500", + "4. close": "47.1813", + "5. volume": "1866700" + }, + "2012-12-13": { + "1. open": "47.0400", + "2. high": "47.3400", + "3. low": "46.2500", + "4. close": "46.6100", + "5. volume": "1334700" + }, + "2012-12-12": { + "1. open": "47.6700", + "2. high": "47.7200", + "3. low": "46.9900", + "4. close": "47.0800", + "5. volume": "1275200" + }, + "2012-12-11": { + "1. open": "47.6900", + "2. high": "47.9000", + "3. low": "47.3000", + "4. close": "47.4200", + "5. volume": "1561100" + }, + "2012-12-10": { + "1. open": "47.1400", + "2. high": "47.8100", + "3. low": "47.1400", + "4. close": "47.4200", + "5. volume": "1441900" + }, + "2012-12-07": { + "1. open": "47.0900", + "2. high": "47.2800", + "3. low": "46.6600", + "4. close": "47.1900", + "5. volume": "1208700" + }, + "2012-12-06": { + "1. open": "46.4200", + "2. high": "47.0600", + "3. low": "46.4200", + "4. close": "46.9600", + "5. volume": "1168500" + }, + "2012-12-05": { + "1. open": "47.1900", + "2. high": "47.3300", + "3. low": "46.2800", + "4. close": "46.4000", + "5. volume": "2219400" + }, + "2012-12-04": { + "1. open": "45.4200", + "2. high": "47.2300", + "3. low": "45.2200", + "4. close": "47.1900", + "5. volume": "3157200" + }, + "2012-12-03": { + "1. open": "45.7200", + "2. high": "45.8800", + "3. low": "45.1400", + "4. close": "45.3900", + "5. volume": "1897600" + }, + "2012-11-30": { + "1. open": "45.6600", + "2. high": "45.7000", + "3. low": "44.9600", + "4. close": "45.4700", + "5. volume": "2263600" + }, + "2012-11-29": { + "1. open": "45.6400", + "2. high": "45.8800", + "3. low": "45.2100", + "4. close": "45.5700", + "5. volume": "1329800" + }, + "2012-11-28": { + "1. open": "44.5600", + "2. high": "45.5500", + "3. low": "43.8500", + "4. close": "45.5300", + "5. volume": "2332200" + }, + "2012-11-27": { + "1. open": "45.0900", + "2. high": "45.1990", + "3. low": "44.6600", + "4. close": "44.7400", + "5. volume": "1664700" + }, + "2012-11-26": { + "1. open": "44.9600", + "2. high": "45.3700", + "3. low": "44.6900", + "4. close": "45.1200", + "5. volume": "1695100" + }, + "2012-11-23": { + "1. open": "44.5000", + "2. high": "45.3540", + "3. low": "44.4700", + "4. close": "45.1700", + "5. volume": "732100" + }, + "2012-11-21": { + "1. open": "44.3300", + "2. high": "44.3600", + "3. low": "44.0200", + "4. close": "44.1300", + "5. volume": "979000" + }, + "2012-11-20": { + "1. open": "44.1600", + "2. high": "44.5400", + "3. low": "43.7900", + "4. close": "44.3250", + "5. volume": "1924500" + }, + "2012-11-19": { + "1. open": "44.4200", + "2. high": "44.7800", + "3. low": "43.9900", + "4. close": "44.2500", + "5. volume": "2543100" + }, + "2012-11-16": { + "1. open": "44.1400", + "2. high": "44.4900", + "3. low": "43.2100", + "4. close": "44.3300", + "5. volume": "3017500" + }, + "2012-11-15": { + "1. open": "44.8100", + "2. high": "45.0700", + "3. low": "43.7500", + "4. close": "43.9700", + "5. volume": "3959500" + }, + "2012-11-14": { + "1. open": "46.5000", + "2. high": "46.6800", + "3. low": "45.0600", + "4. close": "45.1300", + "5. volume": "3009300" + }, + "2012-11-13": { + "1. open": "47.2300", + "2. high": "47.4400", + "3. low": "46.0500", + "4. close": "46.0700", + "5. volume": "2721400" + }, + "2012-11-12": { + "1. open": "47.0500", + "2. high": "48.0000", + "3. low": "46.8400", + "4. close": "47.6000", + "5. volume": "2710700" + }, + "2012-11-09": { + "1. open": "45.6500", + "2. high": "46.6000", + "3. low": "45.6000", + "4. close": "46.2400", + "5. volume": "3419400" + }, + "2012-11-08": { + "1. open": "46.8300", + "2. high": "46.9200", + "3. low": "45.5200", + "4. close": "45.6600", + "5. volume": "3518800" + }, + "2012-11-07": { + "1. open": "48.3600", + "2. high": "48.5100", + "3. low": "46.7400", + "4. close": "46.9200", + "5. volume": "2557900" + }, + "2012-11-06": { + "1. open": "48.4800", + "2. high": "48.9000", + "3. low": "48.1900", + "4. close": "48.9000", + "5. volume": "2942200" + }, + "2012-11-05": { + "1. open": "47.7100", + "2. high": "48.4800", + "3. low": "47.4800", + "4. close": "48.2346", + "5. volume": "1909500" + }, + "2012-11-02": { + "1. open": "48.6100", + "2. high": "48.7100", + "3. low": "47.5300", + "4. close": "47.9000", + "5. volume": "2824400" + }, + "2012-11-01": { + "1. open": "46.9200", + "2. high": "48.7900", + "3. low": "46.6800", + "4. close": "48.7200", + "5. volume": "2340900" + }, + "2012-10-31": { + "1. open": "46.7100", + "2. high": "47.0000", + "3. low": "45.8800", + "4. close": "46.5532", + "5. volume": "2608900" + }, + "2012-10-26": { + "1. open": "46.8300", + "2. high": "48.3000", + "3. low": "46.2000", + "4. close": "46.6300", + "5. volume": "4279000" + }, + "2012-10-25": { + "1. open": "47.2900", + "2. high": "47.4800", + "3. low": "46.2200", + "4. close": "47.1400", + "5. volume": "4546500" + }, + "2012-10-24": { + "1. open": "46.7500", + "2. high": "47.3400", + "3. low": "46.5800", + "4. close": "47.1300", + "5. volume": "2775300" + }, + "2012-10-23": { + "1. open": "46.2800", + "2. high": "46.8800", + "3. low": "45.8100", + "4. close": "46.6000", + "5. volume": "2808400" + }, + "2012-10-22": { + "1. open": "45.7700", + "2. high": "47.0100", + "3. low": "45.7200", + "4. close": "46.9400", + "5. volume": "2574000" + }, + "2012-10-19": { + "1. open": "46.5800", + "2. high": "46.6400", + "3. low": "45.4200", + "4. close": "45.5800", + "5. volume": "2255900" + }, + "2012-10-18": { + "1. open": "45.8800", + "2. high": "46.6250", + "3. low": "45.5600", + "4. close": "46.5700", + "5. volume": "3292500" + }, + "2012-10-17": { + "1. open": "46.0200", + "2. high": "47.1220", + "3. low": "45.6000", + "4. close": "45.7300", + "5. volume": "3419900" + }, + "2012-10-16": { + "1. open": "45.8800", + "2. high": "46.5900", + "3. low": "45.5300", + "4. close": "46.3150", + "5. volume": "2363100" + }, + "2012-10-15": { + "1. open": "45.3800", + "2. high": "45.9600", + "3. low": "45.1700", + "4. close": "45.7600", + "5. volume": "2523800" + }, + "2012-10-12": { + "1. open": "44.9000", + "2. high": "45.7700", + "3. low": "44.7000", + "4. close": "45.1500", + "5. volume": "2205000" + }, + "2012-10-11": { + "1. open": "45.6200", + "2. high": "45.7500", + "3. low": "44.8800", + "4. close": "44.9000", + "5. volume": "2813000" + }, + "2012-10-10": { + "1. open": "46.3800", + "2. high": "46.4400", + "3. low": "45.4400", + "4. close": "45.5500", + "5. volume": "2455500" + }, + "2012-10-09": { + "1. open": "46.8200", + "2. high": "47.0600", + "3. low": "46.2000", + "4. close": "46.4700", + "5. volume": "2200900" + }, + "2012-10-08": { + "1. open": "46.8700", + "2. high": "46.9700", + "3. low": "46.4800", + "4. close": "46.8400", + "5. volume": "1336800" + }, + "2012-10-05": { + "1. open": "47.4100", + "2. high": "48.0200", + "3. low": "47.0600", + "4. close": "47.1200", + "5. volume": "1245900" + }, + "2012-10-04": { + "1. open": "47.3900", + "2. high": "47.6700", + "3. low": "47.0600", + "4. close": "47.1500", + "5. volume": "1670100" + }, + "2012-10-03": { + "1. open": "47.6300", + "2. high": "47.7700", + "3. low": "47.1000", + "4. close": "47.1800", + "5. volume": "1892600" + }, + "2012-10-02": { + "1. open": "47.3300", + "2. high": "47.5700", + "3. low": "46.8600", + "4. close": "47.5500", + "5. volume": "1993300" + }, + "2012-10-01": { + "1. open": "48.0000", + "2. high": "48.9400", + "3. low": "47.2100", + "4. close": "47.2950", + "5. volume": "3307800" + }, + "2012-09-28": { + "1. open": "47.5800", + "2. high": "48.1000", + "3. low": "47.0400", + "4. close": "47.7050", + "5. volume": "3175700" + }, + "2012-09-27": { + "1. open": "47.0600", + "2. high": "47.9800", + "3. low": "46.6200", + "4. close": "47.9000", + "5. volume": "3198300" + }, + "2012-09-26": { + "1. open": "46.9600", + "2. high": "46.9800", + "3. low": "46.4200", + "4. close": "46.8400", + "5. volume": "3244900" + }, + "2012-09-25": { + "1. open": "47.5000", + "2. high": "47.7900", + "3. low": "46.6600", + "4. close": "46.8500", + "5. volume": "2951300" + }, + "2012-09-24": { + "1. open": "47.5300", + "2. high": "47.6100", + "3. low": "46.8900", + "4. close": "47.1300", + "5. volume": "1987500" + }, + "2012-09-21": { + "1. open": "47.4200", + "2. high": "47.9400", + "3. low": "47.4100", + "4. close": "47.6600", + "5. volume": "2592600" + }, + "2012-09-20": { + "1. open": "48.1900", + "2. high": "48.1900", + "3. low": "47.3900", + "4. close": "47.5900", + "5. volume": "3402400" + }, + "2012-09-19": { + "1. open": "49.1900", + "2. high": "49.3500", + "3. low": "48.2800", + "4. close": "48.4300", + "5. volume": "6282400" + }, + "2012-09-18": { + "1. open": "51.8600", + "2. high": "51.8600", + "3. low": "50.7500", + "4. close": "50.8500", + "5. volume": "2325100" + }, + "2012-09-17": { + "1. open": "51.8600", + "2. high": "52.2100", + "3. low": "51.4000", + "4. close": "51.8500", + "5. volume": "1864600" + }, + "2012-09-14": { + "1. open": "51.7300", + "2. high": "52.9900", + "3. low": "51.4800", + "4. close": "52.4800", + "5. volume": "1771900" + }, + "2012-09-13": { + "1. open": "51.4800", + "2. high": "51.6400", + "3. low": "50.7400", + "4. close": "51.4800", + "5. volume": "2710700" + }, + "2012-09-12": { + "1. open": "52.1900", + "2. high": "52.6800", + "3. low": "51.4400", + "4. close": "51.4900", + "5. volume": "1814300" + }, + "2012-09-11": { + "1. open": "52.0800", + "2. high": "52.5700", + "3. low": "51.6800", + "4. close": "51.8300", + "5. volume": "2176900" + }, + "2012-09-10": { + "1. open": "51.8100", + "2. high": "52.7700", + "3. low": "51.5800", + "4. close": "52.1700", + "5. volume": "1932300" + }, + "2012-09-07": { + "1. open": "51.3100", + "2. high": "52.1400", + "3. low": "50.8000", + "4. close": "51.8500", + "5. volume": "2286800" + }, + "2012-09-06": { + "1. open": "51.6000", + "2. high": "52.4900", + "3. low": "51.5200", + "4. close": "52.4200", + "5. volume": "1600300" + }, + "2012-09-05": { + "1. open": "51.4200", + "2. high": "52.2000", + "3. low": "51.0700", + "4. close": "51.1600", + "5. volume": "1948900" + }, + "2012-09-04": { + "1. open": "51.2700", + "2. high": "52.3400", + "3. low": "50.9300", + "4. close": "52.1200", + "5. volume": "2112500" + }, + "2012-08-31": { + "1. open": "51.3800", + "2. high": "51.6900", + "3. low": "50.7200", + "4. close": "51.3100", + "5. volume": "1703600" + }, + "2012-08-30": { + "1. open": "51.2900", + "2. high": "51.7700", + "3. low": "50.8700", + "4. close": "50.8900", + "5. volume": "2155200" + }, + "2012-08-29": { + "1. open": "51.9000", + "2. high": "52.4400", + "3. low": "51.5910", + "4. close": "52.2300", + "5. volume": "1787500" + }, + "2012-08-28": { + "1. open": "51.4000", + "2. high": "51.8400", + "3. low": "50.3700", + "4. close": "51.6600", + "5. volume": "4090300" + }, + "2012-08-27": { + "1. open": "53.4200", + "2. high": "53.5900", + "3. low": "52.8700", + "4. close": "52.9800", + "5. volume": "1795200" + }, + "2012-08-24": { + "1. open": "53.0600", + "2. high": "53.6600", + "3. low": "53.0000", + "4. close": "53.3600", + "5. volume": "1451000" + }, + "2012-08-23": { + "1. open": "53.0300", + "2. high": "53.4465", + "3. low": "52.9000", + "4. close": "53.0600", + "5. volume": "1401200" + }, + "2012-08-22": { + "1. open": "53.3900", + "2. high": "53.5390", + "3. low": "52.8844", + "4. close": "53.2700", + "5. volume": "1565100" + }, + "2012-08-21": { + "1. open": "53.5500", + "2. high": "54.1100", + "3. low": "53.3600", + "4. close": "53.5900", + "5. volume": "1879000" + }, + "2012-08-20": { + "1. open": "53.3500", + "2. high": "53.4800", + "3. low": "52.6000", + "4. close": "53.3000", + "5. volume": "1221600" + }, + "2012-08-17": { + "1. open": "53.4300", + "2. high": "53.6500", + "3. low": "53.1300", + "4. close": "53.3400", + "5. volume": "1390300" + }, + "2012-08-16": { + "1. open": "52.8800", + "2. high": "53.5000", + "3. low": "52.5200", + "4. close": "53.3100", + "5. volume": "1776700" + }, + "2012-08-15": { + "1. open": "52.3000", + "2. high": "52.8900", + "3. low": "52.3000", + "4. close": "52.5500", + "5. volume": "1224000" + }, + "2012-08-14": { + "1. open": "53.1500", + "2. high": "53.1800", + "3. low": "52.1300", + "4. close": "52.2900", + "5. volume": "1528400" + }, + "2012-08-13": { + "1. open": "52.8700", + "2. high": "53.1200", + "3. low": "52.2800", + "4. close": "52.9500", + "5. volume": "1583200" + }, + "2012-08-10": { + "1. open": "52.7600", + "2. high": "53.2100", + "3. low": "52.6000", + "4. close": "53.1200", + "5. volume": "896500" + }, + "2012-08-09": { + "1. open": "52.6500", + "2. high": "53.3600", + "3. low": "52.5800", + "4. close": "53.0600", + "5. volume": "1529900" + }, + "2012-08-08": { + "1. open": "52.7500", + "2. high": "53.1697", + "3. low": "52.4018", + "4. close": "52.9100", + "5. volume": "1886600" + }, + "2012-08-07": { + "1. open": "52.3900", + "2. high": "53.2125", + "3. low": "52.1800", + "4. close": "52.7800", + "5. volume": "1776500" + }, + "2012-08-06": { + "1. open": "52.2100", + "2. high": "52.5600", + "3. low": "51.9900", + "4. close": "52.0300", + "5. volume": "1487000" + }, + "2012-08-03": { + "1. open": "52.2100", + "2. high": "52.4000", + "3. low": "51.7800", + "4. close": "52.1000", + "5. volume": "1895300" + }, + "2012-08-02": { + "1. open": "50.7100", + "2. high": "52.3400", + "3. low": "50.4800", + "4. close": "51.6000", + "5. volume": "2746000" + }, + "2012-08-01": { + "1. open": "51.3500", + "2. high": "51.4400", + "3. low": "50.5700", + "4. close": "50.7800", + "5. volume": "1726000" + }, + "2012-07-31": { + "1. open": "51.0400", + "2. high": "51.4200", + "3. low": "50.8600", + "4. close": "50.9100", + "5. volume": "2612100" + }, + "2012-07-30": { + "1. open": "51.0500", + "2. high": "51.4500", + "3. low": "50.9000", + "4. close": "51.1500", + "5. volume": "1768300" + }, + "2012-07-27": { + "1. open": "48.6500", + "2. high": "51.1700", + "3. low": "48.2500", + "4. close": "50.9100", + "5. volume": "2711100" + }, + "2012-07-26": { + "1. open": "49.7000", + "2. high": "50.6300", + "3. low": "48.7700", + "4. close": "49.6600", + "5. volume": "2753600" + }, + "2012-07-25": { + "1. open": "48.5000", + "2. high": "49.5500", + "3. low": "48.2300", + "4. close": "48.9400", + "5. volume": "2342000" + }, + "2012-07-24": { + "1. open": "48.2300", + "2. high": "48.4500", + "3. low": "47.7800", + "4. close": "48.1000", + "5. volume": "1816000" + }, + "2012-07-23": { + "1. open": "48.3700", + "2. high": "48.4400", + "3. low": "47.6200", + "4. close": "48.2300", + "5. volume": "2227300" + }, + "2012-07-20": { + "1. open": "49.2800", + "2. high": "49.3900", + "3. low": "48.8100", + "4. close": "49.2200", + "5. volume": "2364200" + }, + "2012-07-19": { + "1. open": "48.8800", + "2. high": "49.3500", + "3. low": "48.5500", + "4. close": "49.3350", + "5. volume": "2314600" + }, + "2012-07-18": { + "1. open": "45.9600", + "2. high": "48.7900", + "3. low": "45.8800", + "4. close": "48.7000", + "5. volume": "3224100" + }, + "2012-07-17": { + "1. open": "45.9500", + "2. high": "46.2600", + "3. low": "45.4100", + "4. close": "46.0200", + "5. volume": "2900100" + }, + "2012-07-16": { + "1. open": "45.4100", + "2. high": "45.8300", + "3. low": "44.8800", + "4. close": "45.5900", + "5. volume": "1739600" + }, + "2012-07-13": { + "1. open": "45.6300", + "2. high": "46.3100", + "3. low": "45.5200", + "4. close": "45.7100", + "5. volume": "1879000" + }, + "2012-07-12": { + "1. open": "45.1600", + "2. high": "45.9000", + "3. low": "44.7900", + "4. close": "45.6200", + "5. volume": "2029000" + }, + "2012-07-11": { + "1. open": "45.6300", + "2. high": "46.2300", + "3. low": "45.1300", + "4. close": "45.5400", + "5. volume": "2016300" + }, + "2012-07-10": { + "1. open": "44.9300", + "2. high": "46.8200", + "3. low": "44.7700", + "4. close": "45.4900", + "5. volume": "5578000" + }, + "2012-07-09": { + "1. open": "45.9900", + "2. high": "46.0800", + "3. low": "45.0500", + "4. close": "45.6200", + "5. volume": "2913000" + }, + "2012-07-06": { + "1. open": "48.2600", + "2. high": "48.3800", + "3. low": "45.8500", + "4. close": "46.0600", + "5. volume": "3682200" + }, + "2012-07-05": { + "1. open": "48.6000", + "2. high": "49.1690", + "3. low": "48.1600", + "4. close": "48.8000", + "5. volume": "1655000" + }, + "2012-07-03": { + "1. open": "48.8700", + "2. high": "49.0900", + "3. low": "48.6200", + "4. close": "48.9600", + "5. volume": "1043400" + }, + "2012-07-02": { + "1. open": "49.0700", + "2. high": "49.5000", + "3. low": "48.5600", + "4. close": "48.9500", + "5. volume": "1610800" + }, + "2012-06-29": { + "1. open": "48.5000", + "2. high": "49.4600", + "3. low": "48.4200", + "4. close": "49.2500", + "5. volume": "1780000" + }, + "2012-06-28": { + "1. open": "47.9100", + "2. high": "48.0000", + "3. low": "46.9000", + "4. close": "47.5000", + "5. volume": "1482900" + }, + "2012-06-27": { + "1. open": "47.8500", + "2. high": "48.3300", + "3. low": "47.5700", + "4. close": "48.1100", + "5. volume": "1335100" + }, + "2012-06-26": { + "1. open": "47.2600", + "2. high": "47.6600", + "3. low": "46.7600", + "4. close": "47.4600", + "5. volume": "1638700" + }, + "2012-06-25": { + "1. open": "48.0800", + "2. high": "48.0900", + "3. low": "46.7500", + "4. close": "47.0600", + "5. volume": "2262800" + }, + "2012-06-22": { + "1. open": "48.5800", + "2. high": "48.9600", + "3. low": "48.3000", + "4. close": "48.4900", + "5. volume": "5278300" + }, + "2012-06-21": { + "1. open": "49.5600", + "2. high": "49.8000", + "3. low": "48.2401", + "4. close": "48.4200", + "5. volume": "2086800" + }, + "2012-06-20": { + "1. open": "49.7500", + "2. high": "50.1450", + "3. low": "49.3000", + "4. close": "49.7500", + "5. volume": "1741100" + }, + "2012-06-19": { + "1. open": "49.6800", + "2. high": "50.0000", + "3. low": "49.2700", + "4. close": "49.5500", + "5. volume": "2316500" + }, + "2012-06-18": { + "1. open": "48.1700", + "2. high": "49.4800", + "3. low": "48.0300", + "4. close": "49.4200", + "5. volume": "1849300" + }, + "2012-06-15": { + "1. open": "47.5000", + "2. high": "48.3200", + "3. low": "47.3500", + "4. close": "48.3100", + "5. volume": "2432800" + }, + "2012-06-14": { + "1. open": "47.5300", + "2. high": "47.8200", + "3. low": "46.7900", + "4. close": "47.3100", + "5. volume": "1638500" + }, + "2012-06-13": { + "1. open": "47.5300", + "2. high": "48.3900", + "3. low": "47.2300", + "4. close": "47.4400", + "5. volume": "2218400" + }, + "2012-06-12": { + "1. open": "47.1300", + "2. high": "47.6600", + "3. low": "46.7460", + "4. close": "47.6500", + "5. volume": "1922500" + }, + "2012-06-11": { + "1. open": "47.8900", + "2. high": "48.1450", + "3. low": "46.9300", + "4. close": "46.9900", + "5. volume": "2206800" + }, + "2012-06-08": { + "1. open": "45.8900", + "2. high": "47.3800", + "3. low": "45.6900", + "4. close": "47.3300", + "5. volume": "2526700" + }, + "2012-06-07": { + "1. open": "46.9500", + "2. high": "47.0700", + "3. low": "45.8900", + "4. close": "45.9400", + "5. volume": "1936600" + }, + "2012-06-06": { + "1. open": "45.3500", + "2. high": "46.5600", + "3. low": "45.2600", + "4. close": "46.5300", + "5. volume": "1909500" + }, + "2012-06-05": { + "1. open": "44.7500", + "2. high": "45.3900", + "3. low": "44.5550", + "4. close": "44.9700", + "5. volume": "2221600" + }, + "2012-06-04": { + "1. open": "44.7100", + "2. high": "45.3200", + "3. low": "44.0557", + "4. close": "44.6500", + "5. volume": "1823700" + }, + "2012-06-01": { + "1. open": "45.1000", + "2. high": "45.4400", + "3. low": "44.2600", + "4. close": "44.5600", + "5. volume": "2614600" + }, + "2012-05-31": { + "1. open": "45.8600", + "2. high": "46.0800", + "3. low": "45.0000", + "4. close": "45.8300", + "5. volume": "2184200" + }, + "2012-05-30": { + "1. open": "46.4000", + "2. high": "46.5300", + "3. low": "45.8600", + "4. close": "45.9700", + "5. volume": "2397500" + }, + "2012-05-29": { + "1. open": "46.7400", + "2. high": "47.1400", + "3. low": "46.3800", + "4. close": "46.8400", + "5. volume": "2543400" + }, + "2012-05-25": { + "1. open": "45.7800", + "2. high": "46.4900", + "3. low": "45.7000", + "4. close": "46.1500", + "5. volume": "2000500" + }, + "2012-05-24": { + "1. open": "46.1300", + "2. high": "46.1300", + "3. low": "45.2700", + "4. close": "45.7400", + "5. volume": "1759000" + }, + "2012-05-23": { + "1. open": "45.7100", + "2. high": "45.9700", + "3. low": "44.7748", + "4. close": "45.9000", + "5. volume": "4266400" + }, + "2012-05-22": { + "1. open": "46.2900", + "2. high": "46.3400", + "3. low": "45.8200", + "4. close": "46.0000", + "5. volume": "2220400" + }, + "2012-05-21": { + "1. open": "45.7100", + "2. high": "46.2700", + "3. low": "45.3900", + "4. close": "46.2000", + "5. volume": "2695200" + }, + "2012-05-18": { + "1. open": "46.3200", + "2. high": "46.7000", + "3. low": "45.5500", + "4. close": "45.5600", + "5. volume": "2872600" + }, + "2012-05-17": { + "1. open": "47.1100", + "2. high": "47.4800", + "3. low": "46.2400", + "4. close": "46.2400", + "5. volume": "2854600" + }, + "2012-05-16": { + "1. open": "48.8300", + "2. high": "48.9100", + "3. low": "47.0800", + "4. close": "47.1100", + "5. volume": "4243900" + }, + "2012-05-15": { + "1. open": "49.9000", + "2. high": "50.2900", + "3. low": "49.5000", + "4. close": "49.6400", + "5. volume": "2062100" + }, + "2012-05-14": { + "1. open": "49.4800", + "2. high": "50.1400", + "3. low": "49.1500", + "4. close": "49.9800", + "5. volume": "1921300" + }, + "2012-05-11": { + "1. open": "49.9400", + "2. high": "50.5500", + "3. low": "49.8900", + "4. close": "50.0300", + "5. volume": "3850900" + }, + "2012-05-10": { + "1. open": "50.0700", + "2. high": "50.3800", + "3. low": "49.5500", + "4. close": "50.0000", + "5. volume": "3107800" + }, + "2012-05-09": { + "1. open": "49.1300", + "2. high": "50.3700", + "3. low": "48.9300", + "4. close": "50.0300", + "5. volume": "2596600" + }, + "2012-05-08": { + "1. open": "49.3000", + "2. high": "50.1300", + "3. low": "48.8200", + "4. close": "49.9000", + "5. volume": "2995000" + }, + "2012-05-07": { + "1. open": "49.5300", + "2. high": "49.9100", + "3. low": "49.4000", + "4. close": "49.7300", + "5. volume": "1871600" + }, + "2012-05-04": { + "1. open": "50.4600", + "2. high": "50.6200", + "3. low": "49.6050", + "4. close": "49.8600", + "5. volume": "2114000" + }, + "2012-05-03": { + "1. open": "51.8900", + "2. high": "51.8900", + "3. low": "50.5900", + "4. close": "50.8200", + "5. volume": "2395700" + }, + "2012-05-02": { + "1. open": "51.8500", + "2. high": "52.0700", + "3. low": "51.3300", + "4. close": "51.8600", + "5. volume": "2017300" + }, + "2012-05-01": { + "1. open": "52.2100", + "2. high": "52.8500", + "3. low": "51.8500", + "4. close": "52.2300", + "5. volume": "1628200" + }, + "2012-04-30": { + "1. open": "52.2700", + "2. high": "52.3700", + "3. low": "51.8300", + "4. close": "52.1350", + "5. volume": "1945700" + }, + "2012-04-27": { + "1. open": "52.8800", + "2. high": "53.0000", + "3. low": "51.2800", + "4. close": "52.2900", + "5. volume": "4668600" + }, + "2012-04-26": { + "1. open": "53.4200", + "2. high": "55.4300", + "3. low": "53.4200", + "4. close": "55.1100", + "5. volume": "5189500" + }, + "2012-04-25": { + "1. open": "52.4000", + "2. high": "53.2200", + "3. low": "52.2700", + "4. close": "53.2000", + "5. volume": "1654600" + }, + "2012-04-24": { + "1. open": "51.9900", + "2. high": "52.2900", + "3. low": "51.2400", + "4. close": "51.6300", + "5. volume": "1654400" + }, + "2012-04-23": { + "1. open": "52.2900", + "2. high": "52.3000", + "3. low": "51.3100", + "4. close": "51.8900", + "5. volume": "1474900" + }, + "2012-04-20": { + "1. open": "53.5000", + "2. high": "53.6000", + "3. low": "52.4800", + "4. close": "52.6300", + "5. volume": "1853100" + }, + "2012-04-19": { + "1. open": "53.4900", + "2. high": "54.5100", + "3. low": "52.9300", + "4. close": "53.3700", + "5. volume": "1720100" + }, + "2012-04-18": { + "1. open": "53.1900", + "2. high": "53.6300", + "3. low": "52.4100", + "4. close": "53.4900", + "5. volume": "2199400" + }, + "2012-04-17": { + "1. open": "52.9800", + "2. high": "53.9450", + "3. low": "52.8440", + "4. close": "53.4800", + "5. volume": "1524200" + }, + "2012-04-16": { + "1. open": "52.9100", + "2. high": "53.1300", + "3. low": "52.1400", + "4. close": "52.6800", + "5. volume": "1496300" + }, + "2012-04-13": { + "1. open": "53.7200", + "2. high": "53.7500", + "3. low": "52.7200", + "4. close": "52.7200", + "5. volume": "1677800" + }, + "2012-04-12": { + "1. open": "53.5000", + "2. high": "54.1900", + "3. low": "52.6700", + "4. close": "53.7300", + "5. volume": "1921800" + }, + "2012-04-11": { + "1. open": "52.5400", + "2. high": "53.5600", + "3. low": "52.4320", + "4. close": "53.2000", + "5. volume": "2599800" + }, + "2012-04-10": { + "1. open": "53.2400", + "2. high": "53.4250", + "3. low": "51.8600", + "4. close": "52.0600", + "5. volume": "2270900" + }, + "2012-04-09": { + "1. open": "53.0400", + "2. high": "53.4900", + "3. low": "52.6100", + "4. close": "53.2800", + "5. volume": "1604700" + }, + "2012-04-05": { + "1. open": "52.9100", + "2. high": "53.7400", + "3. low": "52.8500", + "4. close": "53.6600", + "5. volume": "1246300" + }, + "2012-04-04": { + "1. open": "53.6500", + "2. high": "53.8700", + "3. low": "52.8000", + "4. close": "53.1400", + "5. volume": "2350900" + }, + "2012-04-03": { + "1. open": "54.5700", + "2. high": "54.7900", + "3. low": "53.7300", + "4. close": "53.9500", + "5. volume": "1981400" + }, + "2012-04-02": { + "1. open": "54.2100", + "2. high": "54.9500", + "3. low": "53.9100", + "4. close": "54.6700", + "5. volume": "1480300" + }, + "2012-03-30": { + "1. open": "54.3500", + "2. high": "54.8200", + "3. low": "53.9100", + "4. close": "54.4200", + "5. volume": "1518400" + }, + "2012-03-29": { + "1. open": "53.6300", + "2. high": "54.1900", + "3. low": "53.2600", + "4. close": "54.1000", + "5. volume": "2050400" + }, + "2012-03-28": { + "1. open": "54.9500", + "2. high": "55.1500", + "3. low": "53.5500", + "4. close": "54.0500", + "5. volume": "2288300" + }, + "2012-03-27": { + "1. open": "54.1300", + "2. high": "55.0300", + "3. low": "53.8400", + "4. close": "54.4400", + "5. volume": "3382900" + }, + "2012-03-26": { + "1. open": "53.0000", + "2. high": "54.1100", + "3. low": "52.9900", + "4. close": "54.0800", + "5. volume": "2431000" + }, + "2012-03-23": { + "1. open": "52.4100", + "2. high": "52.9200", + "3. low": "52.0300", + "4. close": "52.8800", + "5. volume": "1738500" + }, + "2012-03-22": { + "1. open": "52.3800", + "2. high": "52.7400", + "3. low": "52.0650", + "4. close": "52.2800", + "5. volume": "2630900" + }, + "2012-03-21": { + "1. open": "52.8200", + "2. high": "52.9300", + "3. low": "52.3600", + "4. close": "52.6800", + "5. volume": "2652100" + }, + "2012-03-20": { + "1. open": "52.0400", + "2. high": "52.8100", + "3. low": "51.8350", + "4. close": "52.6900", + "5. volume": "2780500" + }, + "2012-03-19": { + "1. open": "51.9300", + "2. high": "52.5600", + "3. low": "51.7400", + "4. close": "52.3600", + "5. volume": "2116200" + }, + "2012-03-16": { + "1. open": "51.7900", + "2. high": "52.0500", + "3. low": "51.2200", + "4. close": "51.9900", + "5. volume": "2253100" + }, + "2012-03-15": { + "1. open": "50.8000", + "2. high": "52.0800", + "3. low": "50.7800", + "4. close": "51.8800", + "5. volume": "3439500" + }, + "2012-03-14": { + "1. open": "50.5200", + "2. high": "51.4300", + "3. low": "50.5000", + "4. close": "50.6500", + "5. volume": "2433000" + }, + "2012-03-13": { + "1. open": "50.0000", + "2. high": "50.6400", + "3. low": "49.7200", + "4. close": "50.5800", + "5. volume": "3488500" + }, + "2012-03-12": { + "1. open": "49.2900", + "2. high": "49.9600", + "3. low": "48.9400", + "4. close": "49.8200", + "5. volume": "2896100" + }, + "2012-03-09": { + "1. open": "48.1100", + "2. high": "49.5500", + "3. low": "48.1000", + "4. close": "49.4600", + "5. volume": "3807600" + }, + "2012-03-08": { + "1. open": "47.9000", + "2. high": "48.0300", + "3. low": "47.5250", + "4. close": "47.9500", + "5. volume": "2831900" + }, + "2012-03-07": { + "1. open": "47.5300", + "2. high": "47.8100", + "3. low": "47.1900", + "4. close": "47.6300", + "5. volume": "2430900" + }, + "2012-03-06": { + "1. open": "46.7900", + "2. high": "47.4800", + "3. low": "46.6600", + "4. close": "47.3300", + "5. volume": "3634500" + }, + "2012-03-05": { + "1. open": "47.6300", + "2. high": "47.7000", + "3. low": "46.5800", + "4. close": "47.0000", + "5. volume": "2949800" + }, + "2012-03-02": { + "1. open": "47.9500", + "2. high": "48.2700", + "3. low": "47.6400", + "4. close": "47.7500", + "5. volume": "1925900" + }, + "2012-03-01": { + "1. open": "48.5300", + "2. high": "48.8700", + "3. low": "47.8900", + "4. close": "48.0800", + "5. volume": "2343400" + }, + "2012-02-29": { + "1. open": "49.0900", + "2. high": "49.3000", + "3. low": "48.2300", + "4. close": "48.3900", + "5. volume": "2748600" + }, + "2012-02-28": { + "1. open": "48.3400", + "2. high": "49.3000", + "3. low": "48.1400", + "4. close": "49.0600", + "5. volume": "1983200" + }, + "2012-02-27": { + "1. open": "47.6700", + "2. high": "48.7500", + "3. low": "47.2900", + "4. close": "48.2500", + "5. volume": "2129000" + }, + "2012-02-24": { + "1. open": "48.6300", + "2. high": "48.9800", + "3. low": "47.6400", + "4. close": "47.7500", + "5. volume": "2469100" + }, + "2012-02-23": { + "1. open": "48.4000", + "2. high": "48.7500", + "3. low": "47.9600", + "4. close": "48.5500", + "5. volume": "2177400" + }, + "2012-02-22": { + "1. open": "48.1200", + "2. high": "48.4950", + "3. low": "47.9800", + "4. close": "48.3000", + "5. volume": "2945500" + }, + "2012-02-21": { + "1. open": "48.9600", + "2. high": "49.2800", + "3. low": "48.0300", + "4. close": "48.2100", + "5. volume": "3832000" + }, + "2012-02-17": { + "1. open": "51.0000", + "2. high": "51.1300", + "3. low": "49.9100", + "4. close": "50.1700", + "5. volume": "2273900" + }, + "2012-02-16": { + "1. open": "49.1400", + "2. high": "50.8400", + "3. low": "49.0301", + "4. close": "50.6800", + "5. volume": "2691200" + }, + "2012-02-15": { + "1. open": "49.8200", + "2. high": "50.3800", + "3. low": "49.2600", + "4. close": "49.3300", + "5. volume": "2371700" + }, + "2012-02-14": { + "1. open": "49.0900", + "2. high": "49.6250", + "3. low": "48.9100", + "4. close": "49.6000", + "5. volume": "2035700" + }, + "2012-02-13": { + "1. open": "49.7600", + "2. high": "50.1000", + "3. low": "48.4400", + "4. close": "49.1200", + "5. volume": "3265700" + }, + "2012-02-10": { + "1. open": "50.1300", + "2. high": "50.3500", + "3. low": "49.2100", + "4. close": "49.4100", + "5. volume": "2910700" + }, + "2012-02-09": { + "1. open": "51.5000", + "2. high": "51.5000", + "3. low": "50.5500", + "4. close": "50.7700", + "5. volume": "1943300" + }, + "2012-02-08": { + "1. open": "50.9600", + "2. high": "51.7200", + "3. low": "50.9400", + "4. close": "51.3200", + "5. volume": "1979400" + }, + "2012-02-07": { + "1. open": "50.6600", + "2. high": "51.1900", + "3. low": "50.3900", + "4. close": "51.0950", + "5. volume": "2887500" + }, + "2012-02-06": { + "1. open": "51.6500", + "2. high": "51.6900", + "3. low": "50.7800", + "4. close": "50.8300", + "5. volume": "2623000" + }, + "2012-02-03": { + "1. open": "52.1200", + "2. high": "52.2900", + "3. low": "51.7200", + "4. close": "51.9800", + "5. volume": "2695500" + }, + "2012-02-02": { + "1. open": "51.8100", + "2. high": "51.9900", + "3. low": "51.4750", + "4. close": "51.5300", + "5. volume": "1869900" + }, + "2012-02-01": { + "1. open": "51.8100", + "2. high": "52.1500", + "3. low": "51.2100", + "4. close": "51.6950", + "5. volume": "2548100" + }, + "2012-01-31": { + "1. open": "51.7500", + "2. high": "51.7800", + "3. low": "50.5000", + "4. close": "51.1100", + "5. volume": "3991700" + }, + "2012-01-30": { + "1. open": "51.5100", + "2. high": "51.9500", + "3. low": "50.8750", + "4. close": "51.0700", + "5. volume": "4263100" + }, + "2012-01-27": { + "1. open": "51.4500", + "2. high": "53.0500", + "3. low": "50.9100", + "4. close": "52.3300", + "5. volume": "6841800" + }, + "2012-01-26": { + "1. open": "51.2600", + "2. high": "52.1100", + "3. low": "50.0300", + "4. close": "50.2600", + "5. volume": "3878300" + }, + "2012-01-25": { + "1. open": "50.9800", + "2. high": "51.5000", + "3. low": "50.5299", + "4. close": "51.2400", + "5. volume": "2683700" + }, + "2012-01-24": { + "1. open": "50.7700", + "2. high": "51.3300", + "3. low": "50.3100", + "4. close": "51.2600", + "5. volume": "3203600" + }, + "2012-01-23": { + "1. open": "51.3100", + "2. high": "51.5000", + "3. low": "50.5500", + "4. close": "50.5700", + "5. volume": "2917400" + }, + "2012-01-20": { + "1. open": "51.7900", + "2. high": "52.0000", + "3. low": "50.8200", + "4. close": "51.5000", + "5. volume": "4628000" + }, + "2012-01-19": { + "1. open": "50.0200", + "2. high": "51.4500", + "3. low": "50.0200", + "4. close": "51.0300", + "5. volume": "4331500" + }, + "2012-01-18": { + "1. open": "48.9200", + "2. high": "50.2750", + "3. low": "48.7000", + "4. close": "50.0200", + "5. volume": "4924800" + }, + "2012-01-17": { + "1. open": "48.4900", + "2. high": "49.0000", + "3. low": "48.4200", + "4. close": "48.5250", + "5. volume": "2698000" + }, + "2012-01-13": { + "1. open": "48.5500", + "2. high": "48.7800", + "3. low": "47.6900", + "4. close": "47.9000", + "5. volume": "2309900" + }, + "2012-01-12": { + "1. open": "49.3900", + "2. high": "49.5300", + "3. low": "48.7300", + "4. close": "48.8000", + "5. volume": "2937300" + }, + "2012-01-11": { + "1. open": "48.4900", + "2. high": "49.7500", + "3. low": "48.4400", + "4. close": "49.3200", + "5. volume": "2718100" + }, + "2012-01-10": { + "1. open": "48.7300", + "2. high": "49.2700", + "3. low": "48.4300", + "4. close": "48.5700", + "5. volume": "2331600" + }, + "2012-01-09": { + "1. open": "47.9800", + "2. high": "48.6800", + "3. low": "47.8100", + "4. close": "48.1800", + "5. volume": "2976800" + }, + "2012-01-06": { + "1. open": "47.4900", + "2. high": "48.2000", + "3. low": "47.1650", + "4. close": "47.7300", + "5. volume": "2765600" + }, + "2012-01-05": { + "1. open": "46.8500", + "2. high": "47.5700", + "3. low": "46.7500", + "4. close": "47.5200", + "5. volume": "3034400" + }, + "2012-01-04": { + "1. open": "47.3800", + "2. high": "47.6399", + "3. low": "46.8800", + "4. close": "46.9100", + "5. volume": "3049000" + }, + "2012-01-03": { + "1. open": "48.7200", + "2. high": "49.2900", + "3. low": "47.3900", + "4. close": "47.4600", + "5. volume": "3310800" + }, + "2011-12-30": { + "1. open": "48.7200", + "2. high": "49.0800", + "3. low": "48.2300", + "4. close": "48.2500", + "5. volume": "1046600" + }, + "2011-12-29": { + "1. open": "48.5000", + "2. high": "48.8500", + "3. low": "48.2800", + "4. close": "48.7800", + "5. volume": "1043500" + }, + "2011-12-28": { + "1. open": "48.8700", + "2. high": "49.1500", + "3. low": "48.3000", + "4. close": "48.3700", + "5. volume": "1325200" + }, + "2011-12-27": { + "1. open": "48.3900", + "2. high": "49.2500", + "3. low": "48.3600", + "4. close": "48.8400", + "5. volume": "1279500" + }, + "2011-12-23": { + "1. open": "48.2900", + "2. high": "48.6400", + "3. low": "47.6700", + "4. close": "48.5100", + "5. volume": "820200" + }, + "2011-12-22": { + "1. open": "47.0400", + "2. high": "48.2800", + "3. low": "46.8200", + "4. close": "48.1400", + "5. volume": "2135000" + }, + "2011-12-21": { + "1. open": "47.5800", + "2. high": "47.8100", + "3. low": "46.2300", + "4. close": "46.9100", + "5. volume": "2731300" + }, + "2011-12-20": { + "1. open": "46.1200", + "2. high": "47.9000", + "3. low": "46.1200", + "4. close": "47.8100", + "5. volume": "3847500" + }, + "2011-12-19": { + "1. open": "46.0500", + "2. high": "46.5600", + "3. low": "45.0600", + "4. close": "45.1900", + "5. volume": "3333800" + }, + "2011-12-16": { + "1. open": "46.3500", + "2. high": "46.7100", + "3. low": "45.6700", + "4. close": "46.0400", + "5. volume": "4176800" + }, + "2011-12-15": { + "1. open": "47.8300", + "2. high": "47.8300", + "3. low": "45.7800", + "4. close": "45.9600", + "5. volume": "3274400" + }, + "2011-12-14": { + "1. open": "46.7500", + "2. high": "46.9900", + "3. low": "45.8800", + "4. close": "46.2200", + "5. volume": "2667500" + }, + "2011-12-13": { + "1. open": "47.9200", + "2. high": "48.2400", + "3. low": "46.5600", + "4. close": "46.8300", + "5. volume": "2550900" + }, + "2011-12-12": { + "1. open": "48.2300", + "2. high": "48.4899", + "3. low": "46.9600", + "4. close": "47.5900", + "5. volume": "3051800" + }, + "2011-12-09": { + "1. open": "47.8300", + "2. high": "49.2600", + "3. low": "47.3400", + "4. close": "49.0000", + "5. volume": "2418200" + }, + "2011-12-08": { + "1. open": "48.6600", + "2. high": "49.3100", + "3. low": "47.9500", + "4. close": "48.0500", + "5. volume": "2845800" + }, + "2011-12-07": { + "1. open": "49.1400", + "2. high": "49.2300", + "3. low": "48.2200", + "4. close": "49.0500", + "5. volume": "3111200" + }, + "2011-12-06": { + "1. open": "48.4700", + "2. high": "49.3900", + "3. low": "48.4600", + "4. close": "49.1500", + "5. volume": "3504200" + }, + "2011-12-05": { + "1. open": "47.9599", + "2. high": "48.7100", + "3. low": "47.2900", + "4. close": "48.6900", + "5. volume": "3926500" + }, + "2011-12-02": { + "1. open": "47.6700", + "2. high": "48.0700", + "3. low": "46.9200", + "4. close": "46.9500", + "5. volume": "3170600" + }, + "2011-12-01": { + "1. open": "46.0900", + "2. high": "47.3500", + "3. low": "45.6100", + "4. close": "47.2300", + "5. volume": "3000600" + }, + "2011-11-30": { + "1. open": "44.8100", + "2. high": "46.2500", + "3. low": "44.1760", + "4. close": "46.1000", + "5. volume": "3737900" + }, + "2011-11-29": { + "1. open": "43.4500", + "2. high": "43.6400", + "3. low": "42.7700", + "4. close": "43.3000", + "5. volume": "3324400" + }, + "2011-11-28": { + "1. open": "43.3700", + "2. high": "43.7600", + "3. low": "43.1300", + "4. close": "43.5200", + "5. volume": "2254500" + }, + "2011-11-25": { + "1. open": "42.5500", + "2. high": "43.2250", + "3. low": "42.0800", + "4. close": "42.0800", + "5. volume": "1020500" + }, + "2011-11-23": { + "1. open": "42.9900", + "2. high": "43.1700", + "3. low": "42.3000", + "4. close": "42.5100", + "5. volume": "2370400" + }, + "2011-11-22": { + "1. open": "44.1800", + "2. high": "44.4800", + "3. low": "43.2100", + "4. close": "43.3100", + "5. volume": "2501300" + }, + "2011-11-21": { + "1. open": "43.9900", + "2. high": "44.4750", + "3. low": "43.3400", + "4. close": "44.2600", + "5. volume": "3701600" + }, + "2011-11-18": { + "1. open": "45.7200", + "2. high": "45.9300", + "3. low": "44.2200", + "4. close": "44.3900", + "5. volume": "4090900" + }, + "2011-11-17": { + "1. open": "47.3700", + "2. high": "47.3744", + "3. low": "44.8500", + "4. close": "45.4900", + "5. volume": "5061400" + }, + "2011-11-16": { + "1. open": "47.8400", + "2. high": "48.6600", + "3. low": "47.4400", + "4. close": "47.5400", + "5. volume": "2230600" + }, + "2011-11-15": { + "1. open": "47.7000", + "2. high": "48.7500", + "3. low": "47.4700", + "4. close": "48.4200", + "5. volume": "2234800" + }, + "2011-11-14": { + "1. open": "48.1400", + "2. high": "48.7500", + "3. low": "47.3799", + "4. close": "47.8000", + "5. volume": "2510700" + }, + "2011-11-11": { + "1. open": "46.9700", + "2. high": "48.6200", + "3. low": "46.7300", + "4. close": "48.4500", + "5. volume": "2934500" + }, + "2011-11-10": { + "1. open": "46.1900", + "2. high": "46.7400", + "3. low": "45.3700", + "4. close": "46.3500", + "5. volume": "2685600" + }, + "2011-11-09": { + "1. open": "46.2600", + "2. high": "46.3701", + "3. low": "45.3800", + "4. close": "45.4900", + "5. volume": "3723200" + }, + "2011-11-08": { + "1. open": "47.7700", + "2. high": "48.0000", + "3. low": "46.7800", + "4. close": "47.8100", + "5. volume": "2522500" + }, + "2011-11-07": { + "1. open": "47.6700", + "2. high": "47.6700", + "3. low": "46.3600", + "4. close": "47.2900", + "5. volume": "2763500" + }, + "2011-11-04": { + "1. open": "46.8700", + "2. high": "47.6200", + "3. low": "46.2200", + "4. close": "47.4800", + "5. volume": "2510000" + }, + "2011-11-03": { + "1. open": "46.2400", + "2. high": "47.3200", + "3. low": "45.0600", + "4. close": "47.2600", + "5. volume": "3039100" + }, + "2011-11-02": { + "1. open": "45.7200", + "2. high": "46.0350", + "3. low": "45.2500", + "4. close": "45.7200", + "5. volume": "2591300" + }, + "2011-11-01": { + "1. open": "45.4900", + "2. high": "46.1900", + "3. low": "45.1600", + "4. close": "45.2000", + "5. volume": "3506000" + }, + "2011-10-31": { + "1. open": "46.7800", + "2. high": "47.6700", + "3. low": "46.7300", + "4. close": "47.0900", + "5. volume": "3433000" + }, + "2011-10-28": { + "1. open": "45.9400", + "2. high": "47.5700", + "3. low": "45.7800", + "4. close": "47.3500", + "5. volume": "3163800" + }, + "2011-10-27": { + "1. open": "46.5201", + "2. high": "48.0000", + "3. low": "46.5200", + "4. close": "47.3100", + "5. volume": "4468300" + }, + "2011-10-26": { + "1. open": "45.8300", + "2. high": "45.8300", + "3. low": "44.4100", + "4. close": "45.2100", + "5. volume": "3351900" + }, + "2011-10-25": { + "1. open": "44.9899", + "2. high": "45.7000", + "3. low": "44.2800", + "4. close": "44.8200", + "5. volume": "3018600" + }, + "2011-10-24": { + "1. open": "43.7800", + "2. high": "45.0000", + "3. low": "43.6800", + "4. close": "44.8200", + "5. volume": "3203600" + }, + "2011-10-21": { + "1. open": "43.1700", + "2. high": "43.9000", + "3. low": "42.7900", + "4. close": "43.3000", + "5. volume": "2469300" + }, + "2011-10-20": { + "1. open": "42.7080", + "2. high": "42.8200", + "3. low": "41.5700", + "4. close": "42.5400", + "5. volume": "5071700" + }, + "2011-10-19": { + "1. open": "43.6500", + "2. high": "44.3300", + "3. low": "43.0500", + "4. close": "43.2200", + "5. volume": "2786800" + }, + "2011-10-18": { + "1. open": "43.1800", + "2. high": "43.9400", + "3. low": "42.6710", + "4. close": "43.7500", + "5. volume": "2988800" + }, + "2011-10-17": { + "1. open": "43.7000", + "2. high": "43.9900", + "3. low": "42.8300", + "4. close": "43.2300", + "5. volume": "3348400" + }, + "2011-10-14": { + "1. open": "44.2600", + "2. high": "44.2600", + "3. low": "43.0700", + "4. close": "43.8500", + "5. volume": "2952600" + }, + "2011-10-13": { + "1. open": "43.4200", + "2. high": "44.0800", + "3. low": "43.4200", + "4. close": "43.7600", + "5. volume": "3777700" + }, + "2011-10-12": { + "1. open": "43.1800", + "2. high": "44.5900", + "3. low": "43.1700", + "4. close": "43.8300", + "5. volume": "5026300" + }, + "2011-10-11": { + "1. open": "42.5600", + "2. high": "43.1700", + "3. low": "42.3800", + "4. close": "42.9100", + "5. volume": "2801700" + }, + "2011-10-10": { + "1. open": "42.2600", + "2. high": "43.2000", + "3. low": "41.8600", + "4. close": "42.9100", + "5. volume": "4488000" + }, + "2011-10-07": { + "1. open": "40.1900", + "2. high": "42.1600", + "3. low": "40.0300", + "4. close": "41.5400", + "5. volume": "5502300" + }, + "2011-10-06": { + "1. open": "40.0400", + "2. high": "40.3600", + "3. low": "39.4100", + "4. close": "40.0800", + "5. volume": "5592700" + }, + "2011-10-05": { + "1. open": "38.7600", + "2. high": "40.2400", + "3. low": "38.0500", + "4. close": "40.1500", + "5. volume": "3539100" + }, + "2011-10-04": { + "1. open": "36.7100", + "2. high": "38.7700", + "3. low": "36.6200", + "4. close": "38.7700", + "5. volume": "4498000" + }, + "2011-10-03": { + "1. open": "38.0600", + "2. high": "38.6500", + "3. low": "36.9547", + "4. close": "37.2300", + "5. volume": "3834300" + }, + "2011-09-30": { + "1. open": "38.7800", + "2. high": "39.1800", + "3. low": "38.1500", + "4. close": "38.2800", + "5. volume": "3178800" + }, + "2011-09-29": { + "1. open": "39.6400", + "2. high": "39.8700", + "3. low": "38.2600", + "4. close": "39.0300", + "5. volume": "3775300" + }, + "2011-09-28": { + "1. open": "39.9100", + "2. high": "40.4300", + "3. low": "38.7400", + "4. close": "38.8600", + "5. volume": "4291100" + }, + "2011-09-27": { + "1. open": "40.2200", + "2. high": "40.9700", + "3. low": "39.8000", + "4. close": "40.0400", + "5. volume": "5399000" + }, + "2011-09-26": { + "1. open": "38.2000", + "2. high": "39.7900", + "3. low": "37.6700", + "4. close": "39.6900", + "5. volume": "9021200" + }, + "2011-09-23": { + "1. open": "36.9900", + "2. high": "38.1000", + "3. low": "36.5300", + "4. close": "37.7300", + "5. volume": "3594500" + }, + "2011-09-22": { + "1. open": "37.1900", + "2. high": "37.4400", + "3. low": "36.2800", + "4. close": "37.0800", + "5. volume": "4114600" + }, + "2011-09-21": { + "1. open": "38.5300", + "2. high": "39.4391", + "3. low": "37.9900", + "4. close": "38.1600", + "5. volume": "4200100" + }, + "2011-09-20": { + "1. open": "38.9400", + "2. high": "39.2100", + "3. low": "38.2400", + "4. close": "38.3300", + "5. volume": "2658500" + }, + "2011-09-19": { + "1. open": "38.6600", + "2. high": "39.0065", + "3. low": "37.8550", + "4. close": "38.7700", + "5. volume": "4172200" + }, + "2011-09-16": { + "1. open": "39.3300", + "2. high": "39.7600", + "3. low": "38.9100", + "4. close": "39.3500", + "5. volume": "3017300" + }, + "2011-09-15": { + "1. open": "38.9800", + "2. high": "39.3700", + "3. low": "38.5800", + "4. close": "39.1300", + "5. volume": "3031400" + }, + "2011-09-14": { + "1. open": "38.0000", + "2. high": "39.0700", + "3. low": "37.4600", + "4. close": "38.7100", + "5. volume": "4715200" + }, + "2011-09-13": { + "1. open": "36.5000", + "2. high": "37.8200", + "3. low": "36.4100", + "4. close": "37.7100", + "5. volume": "3867100" + }, + "2011-09-12": { + "1. open": "35.5400", + "2. high": "36.4100", + "3. low": "34.9800", + "4. close": "36.4100", + "5. volume": "3561000" + }, + "2011-09-09": { + "1. open": "35.1900", + "2. high": "36.3400", + "3. low": "34.8600", + "4. close": "35.4600", + "5. volume": "3454800" + }, + "2011-09-08": { + "1. open": "35.6700", + "2. high": "36.4700", + "3. low": "34.9600", + "4. close": "35.3700", + "5. volume": "2855800" + }, + "2011-09-07": { + "1. open": "34.7300", + "2. high": "36.0100", + "3. low": "34.3600", + "4. close": "35.7800", + "5. volume": "2368500" + }, + "2011-09-06": { + "1. open": "33.3200", + "2. high": "34.3200", + "3. low": "33.2000", + "4. close": "34.2500", + "5. volume": "2915500" + }, + "2011-09-02": { + "1. open": "35.4600", + "2. high": "35.7700", + "3. low": "34.7300", + "4. close": "34.8200", + "5. volume": "2386300" + }, + "2011-09-01": { + "1. open": "36.8400", + "2. high": "36.9100", + "3. low": "36.0300", + "4. close": "36.0700", + "5. volume": "2819400" + }, + "2011-08-31": { + "1. open": "36.9300", + "2. high": "37.7200", + "3. low": "36.3500", + "4. close": "36.6800", + "5. volume": "3560300" + }, + "2011-08-30": { + "1. open": "36.6200", + "2. high": "36.9000", + "3. low": "36.0000", + "4. close": "36.6400", + "5. volume": "2077400" + }, + "2011-08-29": { + "1. open": "35.9000", + "2. high": "36.8900", + "3. low": "35.8100", + "4. close": "36.8800", + "5. volume": "1640700" + }, + "2011-08-26": { + "1. open": "34.5700", + "2. high": "35.5000", + "3. low": "33.9600", + "4. close": "35.4700", + "5. volume": "2492500" + }, + "2011-08-25": { + "1. open": "35.2800", + "2. high": "35.6800", + "3. low": "34.2500", + "4. close": "34.4800", + "5. volume": "2978900" + }, + "2011-08-24": { + "1. open": "35.3500", + "2. high": "35.7800", + "3. low": "34.6800", + "4. close": "35.4800", + "5. volume": "1857300" + }, + "2011-08-23": { + "1. open": "34.0800", + "2. high": "35.4900", + "3. low": "33.7900", + "4. close": "35.4900", + "5. volume": "2224800" + }, + "2011-08-22": { + "1. open": "34.3100", + "2. high": "34.5500", + "3. low": "33.5800", + "4. close": "33.8200", + "5. volume": "2580800" + }, + "2011-08-19": { + "1. open": "33.9900", + "2. high": "35.0000", + "3. low": "33.6000", + "4. close": "33.6700", + "5. volume": "2240400" + }, + "2011-08-18": { + "1. open": "35.1300", + "2. high": "35.2700", + "3. low": "33.9900", + "4. close": "34.2100", + "5. volume": "2885700" + }, + "2011-08-17": { + "1. open": "36.3400", + "2. high": "37.1000", + "3. low": "35.8600", + "4. close": "36.1900", + "5. volume": "2556200" + }, + "2011-08-16": { + "1. open": "36.6700", + "2. high": "36.8900", + "3. low": "35.7000", + "4. close": "36.2900", + "5. volume": "3049000" + }, + "2011-08-15": { + "1. open": "36.1100", + "2. high": "37.0500", + "3. low": "35.9000", + "4. close": "36.9700", + "5. volume": "2186100" + }, + "2011-08-12": { + "1. open": "36.2400", + "2. high": "36.5300", + "3. low": "35.2700", + "4. close": "35.9300", + "5. volume": "4181100" + }, + "2011-08-11": { + "1. open": "35.2300", + "2. high": "36.5900", + "3. low": "34.9200", + "4. close": "36.0700", + "5. volume": "6281800" + }, + "2011-08-10": { + "1. open": "35.8300", + "2. high": "36.3300", + "3. low": "34.7400", + "4. close": "35.3600", + "5. volume": "6325600" + }, + "2011-08-09": { + "1. open": "34.8600", + "2. high": "36.2500", + "3. low": "34.3500", + "4. close": "36.1900", + "5. volume": "8725700" + }, + "2011-08-08": { + "1. open": "35.5900", + "2. high": "36.0900", + "3. low": "33.9500", + "4. close": "34.2300", + "5. volume": "6950400" + }, + "2011-08-05": { + "1. open": "37.4300", + "2. high": "38.1100", + "3. low": "35.1800", + "4. close": "36.2000", + "5. volume": "5492600" + }, + "2011-08-04": { + "1. open": "38.4200", + "2. high": "38.5300", + "3. low": "36.6200", + "4. close": "36.6600", + "5. volume": "4502000" + }, + "2011-08-03": { + "1. open": "38.5500", + "2. high": "39.1400", + "3. low": "37.6400", + "4. close": "39.0800", + "5. volume": "4215100" + }, + "2011-08-02": { + "1. open": "39.3700", + "2. high": "39.6700", + "3. low": "38.2200", + "4. close": "38.3600", + "5. volume": "4409900" + }, + "2011-08-01": { + "1. open": "39.8400", + "2. high": "40.3400", + "3. low": "39.2100", + "4. close": "39.9200", + "5. volume": "3509700" + }, + "2011-07-29": { + "1. open": "40.2300", + "2. high": "41.7100", + "3. low": "39.4500", + "4. close": "39.8200", + "5. volume": "4533100" + }, + "2011-07-28": { + "1. open": "41.6100", + "2. high": "42.9500", + "3. low": "40.9000", + "4. close": "41.7100", + "5. volume": "3418300" + }, + "2011-07-27": { + "1. open": "43.3000", + "2. high": "43.4200", + "3. low": "41.6200", + "4. close": "41.7700", + "5. volume": "3083000" + }, + "2011-07-26": { + "1. open": "44.0600", + "2. high": "44.6000", + "3. low": "43.6700", + "4. close": "43.7100", + "5. volume": "2117900" + }, + "2011-07-25": { + "1. open": "43.4500", + "2. high": "44.2100", + "3. low": "43.3300", + "4. close": "44.0400", + "5. volume": "2396300" + }, + "2011-07-22": { + "1. open": "42.9700", + "2. high": "44.4100", + "3. low": "42.9400", + "4. close": "44.1100", + "5. volume": "2122200" + }, + "2011-07-21": { + "1. open": "42.4000", + "2. high": "43.2200", + "3. low": "41.8800", + "4. close": "42.9850", + "5. volume": "2455400" + }, + "2011-07-20": { + "1. open": "42.2900", + "2. high": "42.8600", + "3. low": "42.2800", + "4. close": "42.4000", + "5. volume": "2977900" + }, + "2011-07-19": { + "1. open": "40.8900", + "2. high": "42.4700", + "3. low": "40.8900", + "4. close": "42.4400", + "5. volume": "2998700" + }, + "2011-07-18": { + "1. open": "40.6400", + "2. high": "40.8700", + "3. low": "39.9200", + "4. close": "40.5300", + "5. volume": "2174100" + }, + "2011-07-15": { + "1. open": "41.3400", + "2. high": "41.3500", + "3. low": "40.2900", + "4. close": "40.9500", + "5. volume": "2453100" + }, + "2011-07-14": { + "1. open": "41.8000", + "2. high": "42.4500", + "3. low": "40.5900", + "4. close": "40.7500", + "5. volume": "3148500" + }, + "2011-07-13": { + "1. open": "41.5400", + "2. high": "42.3100", + "3. low": "41.1100", + "4. close": "41.6300", + "5. volume": "3600700" + }, + "2011-07-12": { + "1. open": "41.3800", + "2. high": "42.7300", + "3. low": "40.6000", + "4. close": "41.3100", + "5. volume": "7990500" + }, + "2011-07-11": { + "1. open": "42.4900", + "2. high": "43.8100", + "3. low": "42.0300", + "4. close": "42.2900", + "5. volume": "5193100" + }, + "2011-07-08": { + "1. open": "42.0100", + "2. high": "42.4300", + "3. low": "41.6200", + "4. close": "42.2500", + "5. volume": "3107000" + }, + "2011-07-07": { + "1. open": "40.3450", + "2. high": "42.9500", + "3. low": "40.3450", + "4. close": "42.5300", + "5. volume": "5837300" + }, + "2011-07-06": { + "1. open": "40.3500", + "2. high": "40.3500", + "3. low": "39.4900", + "4. close": "39.7400", + "5. volume": "2383900" + }, + "2011-07-05": { + "1. open": "41.2400", + "2. high": "41.3592", + "3. low": "40.4050", + "4. close": "40.6100", + "5. volume": "2493900" + }, + "2011-07-01": { + "1. open": "40.5300", + "2. high": "41.6310", + "3. low": "40.2100", + "4. close": "41.4500", + "5. volume": "1739300" + }, + "2011-06-30": { + "1. open": "39.9200", + "2. high": "40.7200", + "3. low": "39.7700", + "4. close": "40.4800", + "5. volume": "1729400" + }, + "2011-06-29": { + "1. open": "40.2200", + "2. high": "40.5300", + "3. low": "39.6600", + "4. close": "39.7400", + "5. volume": "1634900" + }, + "2011-06-28": { + "1. open": "39.8700", + "2. high": "40.1500", + "3. low": "39.5000", + "4. close": "40.1400", + "5. volume": "1257000" + }, + "2011-06-27": { + "1. open": "38.9300", + "2. high": "40.0300", + "3. low": "38.6000", + "4. close": "39.8000", + "5. volume": "1847700" + }, + "2011-06-24": { + "1. open": "39.4900", + "2. high": "39.9300", + "3. low": "38.6400", + "4. close": "39.0300", + "5. volume": "4669400" + }, + "2011-06-23": { + "1. open": "38.2900", + "2. high": "39.5200", + "3. low": "38.0300", + "4. close": "39.4600", + "5. volume": "2435200" + }, + "2011-06-22": { + "1. open": "38.8600", + "2. high": "39.3200", + "3. low": "38.6900", + "4. close": "38.8500", + "5. volume": "1371900" + }, + "2011-06-21": { + "1. open": "38.2900", + "2. high": "39.1900", + "3. low": "37.8600", + "4. close": "38.9700", + "5. volume": "2161200" + }, + "2011-06-20": { + "1. open": "37.8700", + "2. high": "38.4100", + "3. low": "37.8500", + "4. close": "38.1800", + "5. volume": "1843600" + }, + "2011-06-17": { + "1. open": "38.9300", + "2. high": "38.9700", + "3. low": "37.9600", + "4. close": "38.1000", + "5. volume": "3097900" + }, + "2011-06-16": { + "1. open": "39.7000", + "2. high": "39.7400", + "3. low": "38.1900", + "4. close": "38.3900", + "5. volume": "3061100" + }, + "2011-06-15": { + "1. open": "40.0700", + "2. high": "40.2400", + "3. low": "39.4400", + "4. close": "39.5500", + "5. volume": "2182500" + }, + "2011-06-14": { + "1. open": "40.1300", + "2. high": "40.7700", + "3. low": "40.0200", + "4. close": "40.6200", + "5. volume": "2027400" + }, + "2011-06-13": { + "1. open": "40.2400", + "2. high": "40.3600", + "3. low": "39.5600", + "4. close": "39.6600", + "5. volume": "1458200" + }, + "2011-06-10": { + "1. open": "40.6400", + "2. high": "40.6800", + "3. low": "39.5600", + "4. close": "39.9500", + "5. volume": "2230700" + }, + "2011-06-09": { + "1. open": "40.5200", + "2. high": "41.2200", + "3. low": "40.1900", + "4. close": "40.8700", + "5. volume": "1853300" + }, + "2011-06-08": { + "1. open": "40.9500", + "2. high": "41.0400", + "3. low": "40.2100", + "4. close": "40.3500", + "5. volume": "1622200" + }, + "2011-06-07": { + "1. open": "40.6900", + "2. high": "41.5900", + "3. low": "40.6900", + "4. close": "41.1200", + "5. volume": "1974700" + }, + "2011-06-06": { + "1. open": "40.7700", + "2. high": "40.9700", + "3. low": "40.4700", + "4. close": "40.5600", + "5. volume": "1384300" + }, + "2011-06-03": { + "1. open": "41.1600", + "2. high": "41.4400", + "3. low": "40.6700", + "4. close": "40.7200", + "5. volume": "2000900" + }, + "2011-06-02": { + "1. open": "41.5800", + "2. high": "42.3200", + "3. low": "41.4800", + "4. close": "41.7200", + "5. volume": "1542500" + }, + "2011-06-01": { + "1. open": "42.8500", + "2. high": "43.4300", + "3. low": "41.2300", + "4. close": "41.3600", + "5. volume": "3899200" + }, + "2011-05-31": { + "1. open": "42.0400", + "2. high": "43.1400", + "3. low": "42.0250", + "4. close": "43.1000", + "5. volume": "2655600" + }, + "2011-05-27": { + "1. open": "41.2800", + "2. high": "41.9450", + "3. low": "41.2500", + "4. close": "41.6200", + "5. volume": "1371400" + }, + "2011-05-26": { + "1. open": "40.9200", + "2. high": "41.5100", + "3. low": "40.6600", + "4. close": "41.3400", + "5. volume": "1930800" + }, + "2011-05-25": { + "1. open": "40.5300", + "2. high": "41.3500", + "3. low": "40.1500", + "4. close": "41.0800", + "5. volume": "2371400" + }, + "2011-05-24": { + "1. open": "40.9100", + "2. high": "41.0500", + "3. low": "40.5000", + "4. close": "40.5900", + "5. volume": "1478400" + }, + "2011-05-23": { + "1. open": "40.4300", + "2. high": "40.9601", + "3. low": "40.1300", + "4. close": "40.7000", + "5. volume": "2708600" + }, + "2011-05-20": { + "1. open": "41.1000", + "2. high": "41.4400", + "3. low": "40.5700", + "4. close": "41.2000", + "5. volume": "2492200" + }, + "2011-05-19": { + "1. open": "41.5500", + "2. high": "42.8300", + "3. low": "40.2000", + "4. close": "41.2100", + "5. volume": "4365500" + }, + "2011-05-18": { + "1. open": "42.6300", + "2. high": "43.0900", + "3. low": "42.4200", + "4. close": "42.8300", + "5. volume": "2267700" + }, + "2011-05-17": { + "1. open": "43.3300", + "2. high": "43.3500", + "3. low": "41.6700", + "4. close": "42.5900", + "5. volume": "2972300" + }, + "2011-05-16": { + "1. open": "44.3200", + "2. high": "44.8700", + "3. low": "43.3500", + "4. close": "43.4800", + "5. volume": "2039600" + }, + "2011-05-13": { + "1. open": "44.8500", + "2. high": "45.0600", + "3. low": "44.2300", + "4. close": "44.4300", + "5. volume": "2111800" + }, + "2011-05-12": { + "1. open": "43.9600", + "2. high": "45.1300", + "3. low": "43.5700", + "4. close": "44.8900", + "5. volume": "2627400" + }, + "2011-05-11": { + "1. open": "44.6300", + "2. high": "44.9800", + "3. low": "43.8500", + "4. close": "44.3000", + "5. volume": "2300000" + }, + "2011-05-10": { + "1. open": "45.2200", + "2. high": "45.4200", + "3. low": "44.7100", + "4. close": "45.0100", + "5. volume": "1549300" + }, + "2011-05-09": { + "1. open": "45.0000", + "2. high": "45.2500", + "3. low": "44.5100", + "4. close": "45.0100", + "5. volume": "1594200" + }, + "2011-05-06": { + "1. open": "45.1800", + "2. high": "46.1800", + "3. low": "44.7200", + "4. close": "44.9600", + "5. volume": "2784400" + }, + "2011-05-05": { + "1. open": "43.4700", + "2. high": "45.5100", + "3. low": "43.0600", + "4. close": "44.5200", + "5. volume": "3600000" + }, + "2011-05-04": { + "1. open": "44.1800", + "2. high": "44.7900", + "3. low": "42.5400", + "4. close": "43.8300", + "5. volume": "3272300" + }, + "2011-05-03": { + "1. open": "43.7300", + "2. high": "44.0600", + "3. low": "42.6600", + "4. close": "43.0500", + "5. volume": "2300000" + }, + "2011-05-02": { + "1. open": "44.0600", + "2. high": "44.3100", + "3. low": "43.2500", + "4. close": "43.6800", + "5. volume": "3060200" + }, + "2011-04-29": { + "1. open": "43.5200", + "2. high": "44.9400", + "3. low": "43.3000", + "4. close": "43.9000", + "5. volume": "5625000" + }, + "2011-04-28": { + "1. open": "43.6900", + "2. high": "43.7700", + "3. low": "42.3400", + "4. close": "43.3600", + "5. volume": "3200000" + }, + "2011-04-27": { + "1. open": "44.1100", + "2. high": "44.4600", + "3. low": "43.7100", + "4. close": "44.0700", + "5. volume": "1678800" + }, + "2011-04-26": { + "1. open": "42.5900", + "2. high": "43.9796", + "3. low": "42.5700", + "4. close": "43.9500", + "5. volume": "2300000" + }, + "2011-04-25": { + "1. open": "42.5900", + "2. high": "43.0300", + "3. low": "42.2700", + "4. close": "42.6600", + "5. volume": "1857500" + }, + "2011-04-21": { + "1. open": "44.2100", + "2. high": "44.3400", + "3. low": "42.4300", + "4. close": "42.6000", + "5. volume": "3830700" + }, + "2011-04-20": { + "1. open": "44.0400", + "2. high": "44.6800", + "3. low": "43.8100", + "4. close": "44.6300", + "5. volume": "3316800" + }, + "2011-04-19": { + "1. open": "41.5500", + "2. high": "42.1000", + "3. low": "41.4600", + "4. close": "41.7800", + "5. volume": "2002200" + }, + "2011-04-18": { + "1. open": "42.1100", + "2. high": "42.4100", + "3. low": "41.3800", + "4. close": "41.5800", + "5. volume": "2711900" + }, + "2011-04-15": { + "1. open": "42.5500", + "2. high": "42.9900", + "3. low": "41.9500", + "4. close": "42.8000", + "5. volume": "2188900" + }, + "2011-04-14": { + "1. open": "41.9900", + "2. high": "42.6600", + "3. low": "41.6000", + "4. close": "42.4800", + "5. volume": "2303200" + }, + "2011-04-13": { + "1. open": "42.5400", + "2. high": "42.7200", + "3. low": "41.9000", + "4. close": "42.4100", + "5. volume": "3178300" + }, + "2011-04-12": { + "1. open": "43.2000", + "2. high": "43.2000", + "3. low": "42.0900", + "4. close": "42.3600", + "5. volume": "2265800" + }, + "2011-04-11": { + "1. open": "43.7300", + "2. high": "43.8800", + "3. low": "42.9500", + "4. close": "43.4200", + "5. volume": "2408900" + }, + "2011-04-08": { + "1. open": "44.3500", + "2. high": "44.4800", + "3. low": "43.2800", + "4. close": "43.7000", + "5. volume": "2045600" + }, + "2011-04-07": { + "1. open": "45.8000", + "2. high": "45.8900", + "3. low": "43.6600", + "4. close": "44.0600", + "5. volume": "3952500" + }, + "2011-04-06": { + "1. open": "46.3700", + "2. high": "46.6100", + "3. low": "45.4800", + "4. close": "46.1700", + "5. volume": "2133100" + }, + "2011-04-05": { + "1. open": "46.6700", + "2. high": "47.0600", + "3. low": "45.9700", + "4. close": "46.1600", + "5. volume": "2531600" + }, + "2011-04-04": { + "1. open": "47.1200", + "2. high": "47.1800", + "3. low": "46.0500", + "4. close": "46.4300", + "5. volume": "1873200" + }, + "2011-04-01": { + "1. open": "47.3800", + "2. high": "47.7588", + "3. low": "46.5700", + "4. close": "46.8000", + "5. volume": "2597500" + }, + "2011-03-31": { + "1. open": "47.6400", + "2. high": "47.8100", + "3. low": "46.6700", + "4. close": "47.3200", + "5. volume": "2154100" + }, + "2011-03-30": { + "1. open": "47.9100", + "2. high": "48.0900", + "3. low": "47.1300", + "4. close": "47.6200", + "5. volume": "1840600" + }, + "2011-03-29": { + "1. open": "47.0900", + "2. high": "47.7100", + "3. low": "46.6400", + "4. close": "47.5400", + "5. volume": "1604300" + }, + "2011-03-28": { + "1. open": "47.0900", + "2. high": "47.7800", + "3. low": "46.7600", + "4. close": "47.3000", + "5. volume": "1424400" + }, + "2011-03-25": { + "1. open": "47.4000", + "2. high": "47.8200", + "3. low": "46.8400", + "4. close": "46.8600", + "5. volume": "2009500" + }, + "2011-03-24": { + "1. open": "46.5800", + "2. high": "47.4700", + "3. low": "46.0100", + "4. close": "47.1900", + "5. volume": "2265000" + }, + "2011-03-23": { + "1. open": "45.3500", + "2. high": "46.3000", + "3. low": "44.9500", + "4. close": "46.1200", + "5. volume": "2092500" + }, + "2011-03-22": { + "1. open": "46.0100", + "2. high": "46.0100", + "3. low": "45.1500", + "4. close": "45.5600", + "5. volume": "1497200" + }, + "2011-03-21": { + "1. open": "45.4700", + "2. high": "46.3800", + "3. low": "45.3800", + "4. close": "45.9550", + "5. volume": "1903600" + }, + "2011-03-18": { + "1. open": "45.5700", + "2. high": "45.7500", + "3. low": "44.5200", + "4. close": "44.7800", + "5. volume": "2964500" + }, + "2011-03-17": { + "1. open": "45.2900", + "2. high": "46.2100", + "3. low": "44.9100", + "4. close": "45.1500", + "5. volume": "2534200" + }, + "2011-03-16": { + "1. open": "45.2900", + "2. high": "46.0000", + "3. low": "44.1100", + "4. close": "44.3900", + "5. volume": "2690600" + }, + "2011-03-15": { + "1. open": "44.7200", + "2. high": "46.0000", + "3. low": "44.0400", + "4. close": "45.5800", + "5. volume": "3141400" + }, + "2011-03-14": { + "1. open": "45.6000", + "2. high": "46.1300", + "3. low": "45.2000", + "4. close": "45.8500", + "5. volume": "1465500" + }, + "2011-03-11": { + "1. open": "45.4600", + "2. high": "46.4800", + "3. low": "45.2100", + "4. close": "46.1300", + "5. volume": "1768900" + }, + "2011-03-10": { + "1. open": "46.6800", + "2. high": "46.7400", + "3. low": "45.3600", + "4. close": "45.7700", + "5. volume": "4146400" + }, + "2011-03-09": { + "1. open": "49.5500", + "2. high": "49.6000", + "3. low": "47.2700", + "4. close": "47.5000", + "5. volume": "2818900" + }, + "2011-03-08": { + "1. open": "49.3200", + "2. high": "50.3400", + "3. low": "48.5200", + "4. close": "49.7900", + "5. volume": "2043500" + }, + "2011-03-07": { + "1. open": "51.2500", + "2. high": "51.3000", + "3. low": "48.3700", + "4. close": "49.2500", + "5. volume": "3821100" + }, + "2011-03-04": { + "1. open": "50.9400", + "2. high": "51.3500", + "3. low": "50.3500", + "4. close": "51.2100", + "5. volume": "2345800" + }, + "2011-03-03": { + "1. open": "50.2099", + "2. high": "51.8300", + "3. low": "49.9600", + "4. close": "51.1500", + "5. volume": "4605200" + }, + "2011-03-02": { + "1. open": "47.9800", + "2. high": "49.9295", + "3. low": "47.9200", + "4. close": "49.6800", + "5. volume": "3001900" + }, + "2011-03-01": { + "1. open": "49.0000", + "2. high": "49.2600", + "3. low": "47.8150", + "4. close": "47.9500", + "5. volume": "2614700" + }, + "2011-02-28": { + "1. open": "49.1000", + "2. high": "49.4700", + "3. low": "48.0600", + "4. close": "48.8200", + "5. volume": "1983300" + }, + "2011-02-25": { + "1. open": "48.0500", + "2. high": "49.0400", + "3. low": "47.7800", + "4. close": "48.9600", + "5. volume": "1991700" + }, + "2011-02-24": { + "1. open": "47.1800", + "2. high": "48.0000", + "3. low": "46.8000", + "4. close": "47.7800", + "5. volume": "1531100" + }, + "2011-02-23": { + "1. open": "47.3700", + "2. high": "47.9400", + "3. low": "46.3700", + "4. close": "47.1100", + "5. volume": "2168200" + }, + "2011-02-22": { + "1. open": "49.0000", + "2. high": "49.1000", + "3. low": "47.3900", + "4. close": "47.5700", + "5. volume": "2397200" + }, + "2011-02-18": { + "1. open": "49.7300", + "2. high": "49.9800", + "3. low": "49.0400", + "4. close": "49.8900", + "5. volume": "2650300" + }, + "2011-02-17": { + "1. open": "48.6800", + "2. high": "49.8000", + "3. low": "48.5000", + "4. close": "49.5300", + "5. volume": "3010200" + }, + "2011-02-16": { + "1. open": "48.7800", + "2. high": "48.9500", + "3. low": "48.3300", + "4. close": "48.8200", + "5. volume": "2266500" + }, + "2011-02-15": { + "1. open": "48.0000", + "2. high": "48.3900", + "3. low": "47.7500", + "4. close": "48.2400", + "5. volume": "2472900" + }, + "2011-02-14": { + "1. open": "47.1300", + "2. high": "48.4310", + "3. low": "47.0600", + "4. close": "48.1800", + "5. volume": "2833100" + }, + "2011-02-11": { + "1. open": "46.0700", + "2. high": "46.9600", + "3. low": "45.9400", + "4. close": "46.9300", + "5. volume": "2614600" + }, + "2011-02-10": { + "1. open": "45.7600", + "2. high": "46.2500", + "3. low": "45.0900", + "4. close": "46.1700", + "5. volume": "2932400" + }, + "2011-02-09": { + "1. open": "46.0500", + "2. high": "46.2279", + "3. low": "45.6100", + "4. close": "46.1800", + "5. volume": "2187800" + }, + "2011-02-08": { + "1. open": "46.1000", + "2. high": "46.2000", + "3. low": "45.3700", + "4. close": "46.2000", + "5. volume": "2397700" + }, + "2011-02-07": { + "1. open": "45.6600", + "2. high": "46.4800", + "3. low": "45.6100", + "4. close": "46.1600", + "5. volume": "3432200" + }, + "2011-02-04": { + "1. open": "44.9000", + "2. high": "45.9300", + "3. low": "44.7100", + "4. close": "45.6300", + "5. volume": "1956500" + }, + "2011-02-03": { + "1. open": "44.9800", + "2. high": "45.1600", + "3. low": "44.2600", + "4. close": "44.8900", + "5. volume": "1234400" + }, + "2011-02-02": { + "1. open": "44.7300", + "2. high": "45.4300", + "3. low": "44.6300", + "4. close": "45.1600", + "5. volume": "2119200" + }, + "2011-02-01": { + "1. open": "44.2900", + "2. high": "45.2800", + "3. low": "44.2900", + "4. close": "45.0900", + "5. volume": "2979600" + }, + "2011-01-31": { + "1. open": "43.5500", + "2. high": "44.3600", + "3. low": "43.0100", + "4. close": "44.0800", + "5. volume": "2804000" + }, + "2011-01-28": { + "1. open": "45.2600", + "2. high": "45.9900", + "3. low": "43.0200", + "4. close": "43.6900", + "5. volume": "4161600" + }, + "2011-01-27": { + "1. open": "44.4500", + "2. high": "45.0000", + "3. low": "44.3600", + "4. close": "44.6800", + "5. volume": "2624400" + }, + "2011-01-26": { + "1. open": "43.6600", + "2. high": "44.6200", + "3. low": "43.2500", + "4. close": "44.5300", + "5. volume": "3799700" + }, + "2011-01-25": { + "1. open": "42.9600", + "2. high": "43.7500", + "3. low": "42.7200", + "4. close": "43.6700", + "5. volume": "4498900" + }, + "2011-01-24": { + "1. open": "42.1600", + "2. high": "43.3800", + "3. low": "41.9700", + "4. close": "43.1100", + "5. volume": "4527000" + }, + "2011-01-21": { + "1. open": "42.2300", + "2. high": "42.4500", + "3. low": "41.7200", + "4. close": "41.8300", + "5. volume": "1861300" + }, + "2011-01-20": { + "1. open": "41.6600", + "2. high": "42.8800", + "3. low": "40.8800", + "4. close": "42.1300", + "5. volume": "3222600" + }, + "2011-01-19": { + "1. open": "42.3400", + "2. high": "42.3400", + "3. low": "41.4800", + "4. close": "41.6100", + "5. volume": "2266200" + }, + "2011-01-18": { + "1. open": "42.3000", + "2. high": "42.9500", + "3. low": "41.9800", + "4. close": "42.3700", + "5. volume": "3104600" + }, + "2011-01-14": { + "1. open": "41.8400", + "2. high": "42.7500", + "3. low": "41.2800", + "4. close": "42.1100", + "5. volume": "7352000" + }, + "2011-01-13": { + "1. open": "39.5800", + "2. high": "40.1200", + "3. low": "39.2600", + "4. close": "39.7500", + "5. volume": "3507900" + }, + "2011-01-12": { + "1. open": "38.8900", + "2. high": "39.0700", + "3. low": "38.6300", + "4. close": "38.9900", + "5. volume": "1519100" + }, + "2011-01-11": { + "1. open": "38.7300", + "2. high": "38.9500", + "3. low": "38.4600", + "4. close": "38.5600", + "5. volume": "1694700" + }, + "2011-01-10": { + "1. open": "37.4900", + "2. high": "38.6900", + "3. low": "37.3401", + "4. close": "38.6500", + "5. volume": "2372500" + }, + "2011-01-07": { + "1. open": "38.0500", + "2. high": "38.0900", + "3. low": "36.9000", + "4. close": "37.6900", + "5. volume": "1972800" + }, + "2011-01-06": { + "1. open": "37.9200", + "2. high": "38.5500", + "3. low": "37.8300", + "4. close": "38.2000", + "5. volume": "1725000" + }, + "2011-01-05": { + "1. open": "38.1400", + "2. high": "38.2000", + "3. low": "37.4600", + "4. close": "37.9000", + "5. volume": "3168900" + }, + "2011-01-04": { + "1. open": "38.7000", + "2. high": "39.0000", + "3. low": "38.2600", + "4. close": "38.4800", + "5. volume": "1712600" + }, + "2011-01-03": { + "1. open": "38.5800", + "2. high": "39.3980", + "3. low": "38.0600", + "4. close": "38.7500", + "5. volume": "2017500" + }, + "2010-12-31": { + "1. open": "39.1400", + "2. high": "39.1900", + "3. low": "38.4300", + "4. close": "38.6400", + "5. volume": "1541000" + }, + "2010-12-30": { + "1. open": "39.5000", + "2. high": "39.5000", + "3. low": "39.0200", + "4. close": "39.2000", + "5. volume": "919000" + }, + "2010-12-29": { + "1. open": "39.7400", + "2. high": "39.7700", + "3. low": "39.1800", + "4. close": "39.4900", + "5. volume": "793000" + }, + "2010-12-28": { + "1. open": "39.7200", + "2. high": "39.8400", + "3. low": "39.1500", + "4. close": "39.6300", + "5. volume": "703400" + }, + "2010-12-27": { + "1. open": "39.4200", + "2. high": "39.9750", + "3. low": "39.0800", + "4. close": "39.7300", + "5. volume": "649100" + }, + "2010-12-23": { + "1. open": "39.5500", + "2. high": "39.7100", + "3. low": "39.4200", + "4. close": "39.5800", + "5. volume": "634100" + }, + "2010-12-22": { + "1. open": "39.6000", + "2. high": "39.6900", + "3. low": "39.3300", + "4. close": "39.6800", + "5. volume": "958000" + }, + "2010-12-21": { + "1. open": "39.7900", + "2. high": "39.8700", + "3. low": "39.5800", + "4. close": "39.6300", + "5. volume": "886300" + }, + "2010-12-20": { + "1. open": "40.0000", + "2. high": "40.0000", + "3. low": "39.3800", + "4. close": "39.6300", + "5. volume": "1260900" + }, + "2010-12-17": { + "1. open": "39.6400", + "2. high": "40.0300", + "3. low": "39.6400", + "4. close": "39.8300", + "5. volume": "2628400" + }, + "2010-12-16": { + "1. open": "39.2700", + "2. high": "39.6900", + "3. low": "39.1300", + "4. close": "39.6800", + "5. volume": "1682500" + }, + "2010-12-15": { + "1. open": "39.0900", + "2. high": "39.5300", + "3. low": "38.7900", + "4. close": "39.2300", + "5. volume": "2934600" + }, + "2010-12-14": { + "1. open": "39.0600", + "2. high": "39.4800", + "3. low": "38.9700", + "4. close": "39.2000", + "5. volume": "1680000" + }, + "2010-12-13": { + "1. open": "39.7500", + "2. high": "39.8000", + "3. low": "38.9100", + "4. close": "38.9700", + "5. volume": "2319000" + }, + "2010-12-10": { + "1. open": "39.9500", + "2. high": "39.9500", + "3. low": "39.4000", + "4. close": "39.4800", + "5. volume": "2389500" + }, + "2010-12-09": { + "1. open": "40.1400", + "2. high": "40.2900", + "3. low": "39.7440", + "4. close": "39.8175", + "5. volume": "2781500" + }, + "2010-12-08": { + "1. open": "39.7600", + "2. high": "40.0400", + "3. low": "39.5901", + "4. close": "40.0300", + "5. volume": "1864300" + }, + "2010-12-07": { + "1. open": "40.3800", + "2. high": "40.4400", + "3. low": "39.6200", + "4. close": "39.6600", + "5. volume": "1562200" + }, + "2010-12-06": { + "1. open": "40.0000", + "2. high": "40.0300", + "3. low": "39.5300", + "4. close": "39.8100", + "5. volume": "1266200" + }, + "2010-12-03": { + "1. open": "39.4100", + "2. high": "40.2100", + "3. low": "39.3200", + "4. close": "40.1600", + "5. volume": "2263200" + }, + "2010-12-02": { + "1. open": "38.5800", + "2. high": "39.6100", + "3. low": "38.4900", + "4. close": "39.4600", + "5. volume": "3031900" + }, + "2010-12-01": { + "1. open": "37.2900", + "2. high": "38.5400", + "3. low": "37.2700", + "4. close": "38.4000", + "5. volume": "2243100" + }, + "2010-11-30": { + "1. open": "36.7700", + "2. high": "36.9100", + "3. low": "36.5000", + "4. close": "36.6700", + "5. volume": "2277900" + }, + "2010-11-29": { + "1. open": "36.9800", + "2. high": "37.3500", + "3. low": "36.7000", + "4. close": "37.2700", + "5. volume": "1841800" + }, + "2010-11-26": { + "1. open": "37.1800", + "2. high": "37.5400", + "3. low": "37.1500", + "4. close": "37.1900", + "5. volume": "508400" + }, + "2010-11-24": { + "1. open": "36.9100", + "2. high": "37.6400", + "3. low": "36.7100", + "4. close": "37.5200", + "5. volume": "1122200" + }, + "2010-11-23": { + "1. open": "36.6000", + "2. high": "36.7800", + "3. low": "36.2500", + "4. close": "36.4600", + "5. volume": "1806800" + }, + "2010-11-22": { + "1. open": "36.4100", + "2. high": "37.1300", + "3. low": "36.3300", + "4. close": "37.0700", + "5. volume": "1695000" + }, + "2010-11-19": { + "1. open": "36.5100", + "2. high": "36.9800", + "3. low": "36.3700", + "4. close": "36.7400", + "5. volume": "1890100" + }, + "2010-11-18": { + "1. open": "36.2500", + "2. high": "37.0400", + "3. low": "36.1600", + "4. close": "36.5300", + "5. volume": "2042800" + }, + "2010-11-17": { + "1. open": "35.8800", + "2. high": "36.3100", + "3. low": "35.6200", + "4. close": "35.8000", + "5. volume": "2434900" + }, + "2010-11-16": { + "1. open": "36.2500", + "2. high": "36.8300", + "3. low": "35.7400", + "4. close": "35.9200", + "5. volume": "3363600" + }, + "2010-11-15": { + "1. open": "36.8600", + "2. high": "37.2000", + "3. low": "36.6300", + "4. close": "36.6600", + "5. volume": "1803300" + }, + "2010-11-12": { + "1. open": "36.5300", + "2. high": "37.2700", + "3. low": "36.1200", + "4. close": "36.6800", + "5. volume": "2087300" + }, + "2010-11-11": { + "1. open": "36.1900", + "2. high": "37.0720", + "3. low": "36.0500", + "4. close": "36.9600", + "5. volume": "1652500" + }, + "2010-11-10": { + "1. open": "37.2900", + "2. high": "37.5400", + "3. low": "36.6500", + "4. close": "37.3800", + "5. volume": "2382800" + }, + "2010-11-09": { + "1. open": "37.9600", + "2. high": "38.1300", + "3. low": "37.2300", + "4. close": "37.4200", + "5. volume": "2196000" + }, + "2010-11-08": { + "1. open": "37.3600", + "2. high": "38.1900", + "3. low": "37.2500", + "4. close": "37.9200", + "5. volume": "1843900" + }, + "2010-11-05": { + "1. open": "37.8100", + "2. high": "38.1400", + "3. low": "37.3700", + "4. close": "37.5700", + "5. volume": "2130000" + }, + "2010-11-04": { + "1. open": "36.6600", + "2. high": "37.8100", + "3. low": "36.4700", + "4. close": "37.8100", + "5. volume": "3004300" + }, + "2010-11-03": { + "1. open": "35.7200", + "2. high": "36.1100", + "3. low": "35.5150", + "4. close": "36.0800", + "5. volume": "2691200" + }, + "2010-11-02": { + "1. open": "35.7600", + "2. high": "35.9100", + "3. low": "35.1500", + "4. close": "35.8600", + "5. volume": "2867600" + }, + "2010-11-01": { + "1. open": "35.7700", + "2. high": "35.9900", + "3. low": "35.2725", + "4. close": "35.5600", + "5. volume": "3417300" + }, + "2010-10-29": { + "1. open": "35.4400", + "2. high": "35.8600", + "3. low": "35.1200", + "4. close": "35.7200", + "5. volume": "4311400" + }, + "2010-10-28": { + "1. open": "35.7800", + "2. high": "36.1900", + "3. low": "35.4100", + "4. close": "35.4800", + "5. volume": "6284500" + }, + "2010-10-27": { + "1. open": "35.6900", + "2. high": "36.5800", + "3. low": "35.5600", + "4. close": "36.5600", + "5. volume": "3198900" + }, + "2010-10-26": { + "1. open": "36.6300", + "2. high": "36.6800", + "3. low": "35.7800", + "4. close": "35.9900", + "5. volume": "3504800" + }, + "2010-10-25": { + "1. open": "36.2200", + "2. high": "37.0600", + "3. low": "36.1600", + "4. close": "36.8100", + "5. volume": "3094600" + }, + "2010-10-22": { + "1. open": "36.0000", + "2. high": "36.2000", + "3. low": "35.7400", + "4. close": "35.9900", + "5. volume": "3563300" + }, + "2010-10-21": { + "1. open": "35.7400", + "2. high": "36.0800", + "3. low": "35.5200", + "4. close": "35.9000", + "5. volume": "3301200" + }, + "2010-10-20": { + "1. open": "35.3200", + "2. high": "35.8000", + "3. low": "35.0200", + "4. close": "35.5900", + "5. volume": "2368000" + }, + "2010-10-19": { + "1. open": "35.2000", + "2. high": "36.2100", + "3. low": "34.8100", + "4. close": "35.1600", + "5. volume": "3790300" + }, + "2010-10-18": { + "1. open": "35.7300", + "2. high": "35.7500", + "3. low": "35.1400", + "4. close": "35.6500", + "5. volume": "2304100" + }, + "2010-10-15": { + "1. open": "35.2400", + "2. high": "35.7100", + "3. low": "34.7000", + "4. close": "35.6700", + "5. volume": "3900700" + }, + "2010-10-14": { + "1. open": "34.8100", + "2. high": "35.2900", + "3. low": "34.6700", + "4. close": "34.9600", + "5. volume": "2248600" + }, + "2010-10-13": { + "1. open": "34.8500", + "2. high": "35.1500", + "3. low": "34.5600", + "4. close": "34.9600", + "5. volume": "2621200" + }, + "2010-10-12": { + "1. open": "34.3000", + "2. high": "34.9100", + "3. low": "34.1500", + "4. close": "34.6900", + "5. volume": "3945500" + }, + "2010-10-11": { + "1. open": "34.4100", + "2. high": "35.1300", + "3. low": "34.2000", + "4. close": "34.5200", + "5. volume": "2758300" + }, + "2010-10-08": { + "1. open": "34.1000", + "2. high": "34.5500", + "3. low": "33.0100", + "4. close": "34.4500", + "5. volume": "6376900" + }, + "2010-10-07": { + "1. open": "34.8000", + "2. high": "35.1800", + "3. low": "34.3200", + "4. close": "35.0000", + "5. volume": "2709000" + }, + "2010-10-06": { + "1. open": "35.1600", + "2. high": "35.1800", + "3. low": "34.2300", + "4. close": "34.7000", + "5. volume": "3576800" + }, + "2010-10-05": { + "1. open": "34.6800", + "2. high": "35.2700", + "3. low": "34.5800", + "4. close": "35.1600", + "5. volume": "3729400" + }, + "2010-10-04": { + "1. open": "34.8500", + "2. high": "35.0000", + "3. low": "34.0000", + "4. close": "34.2400", + "5. volume": "4113400" + }, + "2010-10-01": { + "1. open": "35.4600", + "2. high": "35.7400", + "3. low": "34.6700", + "4. close": "35.0100", + "5. volume": "3800100" + }, + "2010-09-30": { + "1. open": "35.2800", + "2. high": "35.7000", + "3. low": "34.6800", + "4. close": "35.2300", + "5. volume": "4902800" + }, + "2010-09-29": { + "1. open": "34.7800", + "2. high": "35.3200", + "3. low": "34.6600", + "4. close": "35.1200", + "5. volume": "4376700" + }, + "2010-09-28": { + "1. open": "34.0500", + "2. high": "34.9900", + "3. low": "33.6000", + "4. close": "34.9000", + "5. volume": "4594600" + }, + "2010-09-27": { + "1. open": "33.4300", + "2. high": "34.0600", + "3. low": "33.2000", + "4. close": "33.8100", + "5. volume": "2845300" + }, + "2010-09-24": { + "1. open": "33.0900", + "2. high": "33.6900", + "3. low": "33.0400", + "4. close": "33.4500", + "5. volume": "5274100" + }, + "2010-09-23": { + "1. open": "31.6300", + "2. high": "33.3800", + "3. low": "31.4400", + "4. close": "32.8100", + "5. volume": "5512800" + }, + "2010-09-22": { + "1. open": "32.0200", + "2. high": "32.4600", + "3. low": "31.6000", + "4. close": "32.0100", + "5. volume": "5305300" + }, + "2010-09-21": { + "1. open": "31.4900", + "2. high": "32.3325", + "3. low": "31.3200", + "4. close": "32.2850", + "5. volume": "5989400" + }, + "2010-09-20": { + "1. open": "31.1400", + "2. high": "31.6200", + "3. low": "30.8300", + "4. close": "31.5500", + "5. volume": "3607700" + }, + "2010-09-17": { + "1. open": "31.1900", + "2. high": "31.3500", + "3. low": "30.7700", + "4. close": "31.0500", + "5. volume": "4184800" + }, + "2010-09-16": { + "1. open": "29.8200", + "2. high": "31.2100", + "3. low": "29.8200", + "4. close": "31.0800", + "5. volume": "7658300" + }, + "2010-09-15": { + "1. open": "29.5900", + "2. high": "30.0900", + "3. low": "29.3400", + "4. close": "30.0100", + "5. volume": "1628200" + }, + "2010-09-14": { + "1. open": "29.1400", + "2. high": "30.1700", + "3. low": "28.9000", + "4. close": "29.8100", + "5. volume": "2444400" + }, + "2010-09-13": { + "1. open": "28.8300", + "2. high": "29.5000", + "3. low": "28.8300", + "4. close": "29.2900", + "5. volume": "2426400" + }, + "2010-09-10": { + "1. open": "29.0200", + "2. high": "29.0800", + "3. low": "27.9400", + "4. close": "28.4300", + "5. volume": "2918800" + }, + "2010-09-09": { + "1. open": "29.1900", + "2. high": "29.2300", + "3. low": "28.5900", + "4. close": "28.9100", + "5. volume": "2763500" + }, + "2010-09-08": { + "1. open": "28.8400", + "2. high": "29.1000", + "3. low": "28.2700", + "4. close": "28.7600", + "5. volume": "3455000" + }, + "2010-09-07": { + "1. open": "29.6400", + "2. high": "29.8500", + "3. low": "28.4900", + "4. close": "28.6600", + "5. volume": "4148700" + }, + "2010-09-03": { + "1. open": "30.2700", + "2. high": "30.4600", + "3. low": "29.6200", + "4. close": "30.3500", + "5. volume": "2186600" + }, + "2010-09-02": { + "1. open": "28.9700", + "2. high": "29.8000", + "3. low": "28.8800", + "4. close": "29.7700", + "5. volume": "3144200" + }, + "2010-09-01": { + "1. open": "28.5900", + "2. high": "29.3166", + "3. low": "28.4300", + "4. close": "28.9900", + "5. volume": "3183500" + }, + "2010-08-31": { + "1. open": "28.1900", + "2. high": "28.6000", + "3. low": "27.7500", + "4. close": "28.0075", + "5. volume": "3687900" + }, + "2010-08-30": { + "1. open": "28.9200", + "2. high": "29.2400", + "3. low": "28.4100", + "4. close": "28.4100", + "5. volume": "1888600" + }, + "2010-08-27": { + "1. open": "28.8300", + "2. high": "29.2200", + "3. low": "27.8500", + "4. close": "29.1300", + "5. volume": "3793800" + }, + "2010-08-26": { + "1. open": "29.2200", + "2. high": "29.3100", + "3. low": "28.4200", + "4. close": "28.6000", + "5. volume": "2563300" + }, + "2010-08-25": { + "1. open": "28.4000", + "2. high": "29.1100", + "3. low": "27.9100", + "4. close": "29.0400", + "5. volume": "3592500" + }, + "2010-08-24": { + "1. open": "28.5300", + "2. high": "29.0200", + "3. low": "28.3300", + "4. close": "28.6000", + "5. volume": "3703800" + }, + "2010-08-23": { + "1. open": "29.8600", + "2. high": "30.1400", + "3. low": "28.9850", + "4. close": "29.0100", + "5. volume": "3081900" + }, + "2010-08-20": { + "1. open": "29.9000", + "2. high": "30.0600", + "3. low": "29.3100", + "4. close": "29.7200", + "5. volume": "2468300" + }, + "2010-08-19": { + "1. open": "30.2000", + "2. high": "30.4250", + "3. low": "29.5600", + "4. close": "29.9300", + "5. volume": "3227800" + }, + "2010-08-18": { + "1. open": "29.6000", + "2. high": "30.4900", + "3. low": "29.3700", + "4. close": "30.2800", + "5. volume": "3535000" + }, + "2010-08-17": { + "1. open": "29.3900", + "2. high": "29.9800", + "3. low": "29.1400", + "4. close": "29.7250", + "5. volume": "2437200" + }, + "2010-08-16": { + "1. open": "28.8900", + "2. high": "29.5100", + "3. low": "28.7000", + "4. close": "29.0500", + "5. volume": "3042300" + }, + "2010-08-13": { + "1. open": "29.4500", + "2. high": "29.9100", + "3. low": "29.0900", + "4. close": "29.1000", + "5. volume": "3126600" + }, + "2010-08-12": { + "1. open": "29.0000", + "2. high": "29.7800", + "3. low": "28.6100", + "4. close": "29.1175", + "5. volume": "3787200" + }, + "2010-08-11": { + "1. open": "30.6600", + "2. high": "30.9000", + "3. low": "29.5500", + "4. close": "29.7800", + "5. volume": "5042400" + }, + "2010-08-10": { + "1. open": "32.0000", + "2. high": "32.0000", + "3. low": "31.0600", + "4. close": "31.4300", + "5. volume": "4580400" + }, + "2010-08-09": { + "1. open": "32.5700", + "2. high": "32.5750", + "3. low": "31.9300", + "4. close": "32.5200", + "5. volume": "1944800" + }, + "2010-08-06": { + "1. open": "32.0200", + "2. high": "32.6700", + "3. low": "31.7400", + "4. close": "32.3000", + "5. volume": "2880300" + }, + "2010-08-05": { + "1. open": "32.3700", + "2. high": "32.9000", + "3. low": "32.1600", + "4. close": "32.5200", + "5. volume": "2300800" + }, + "2010-08-04": { + "1. open": "32.3900", + "2. high": "32.7700", + "3. low": "32.0700", + "4. close": "32.7000", + "5. volume": "2779600" + }, + "2010-08-03": { + "1. open": "32.1900", + "2. high": "32.4200", + "3. low": "31.7000", + "4. close": "32.3700", + "5. volume": "2713500" + }, + "2010-08-02": { + "1. open": "32.0200", + "2. high": "32.4900", + "3. low": "31.7000", + "4. close": "32.2600", + "5. volume": "2790100" + }, + "2010-07-30": { + "1. open": "30.6200", + "2. high": "31.8700", + "3. low": "29.8900", + "4. close": "31.6700", + "5. volume": "5247300" + }, + "2010-07-29": { + "1. open": "31.1600", + "2. high": "31.7000", + "3. low": "30.1900", + "4. close": "30.8200", + "5. volume": "3960800" + }, + "2010-07-28": { + "1. open": "31.4300", + "2. high": "31.7400", + "3. low": "30.7550", + "4. close": "30.9100", + "5. volume": "2446800" + }, + "2010-07-27": { + "1. open": "32.0000", + "2. high": "32.1800", + "3. low": "31.2300", + "4. close": "31.5700", + "5. volume": "3578100" + }, + "2010-07-26": { + "1. open": "31.1500", + "2. high": "31.8800", + "3. low": "30.6075", + "4. close": "31.8300", + "5. volume": "3084300" + }, + "2010-07-23": { + "1. open": "30.7100", + "2. high": "31.2600", + "3. low": "30.3100", + "4. close": "31.1900", + "5. volume": "3034400" + }, + "2010-07-22": { + "1. open": "30.1100", + "2. high": "31.0800", + "3. low": "29.9800", + "4. close": "30.8300", + "5. volume": "4539300" + }, + "2010-07-21": { + "1. open": "30.6300", + "2. high": "30.7700", + "3. low": "29.6900", + "4. close": "29.7100", + "5. volume": "5143100" + }, + "2010-07-20": { + "1. open": "29.4400", + "2. high": "30.5000", + "3. low": "28.9400", + "4. close": "30.4600", + "5. volume": "4644100" + }, + "2010-07-19": { + "1. open": "29.4700", + "2. high": "30.0850", + "3. low": "29.3900", + "4. close": "30.0400", + "5. volume": "3731000" + }, + "2010-07-16": { + "1. open": "30.5800", + "2. high": "30.6200", + "3. low": "29.2100", + "4. close": "29.2300", + "5. volume": "5432300" + }, + "2010-07-15": { + "1. open": "30.7300", + "2. high": "30.7500", + "3. low": "30.0600", + "4. close": "30.5200", + "5. volume": "6053600" + }, + "2010-07-14": { + "1. open": "31.3600", + "2. high": "31.9900", + "3. low": "30.2200", + "4. close": "30.5400", + "5. volume": "8119500" + }, + "2010-07-13": { + "1. open": "30.0700", + "2. high": "31.5700", + "3. low": "29.9000", + "4. close": "31.2700", + "5. volume": "7355400" + }, + "2010-07-12": { + "1. open": "29.8200", + "2. high": "30.2500", + "3. low": "29.2900", + "4. close": "29.5100", + "5. volume": "4420500" + }, + "2010-07-09": { + "1. open": "29.3600", + "2. high": "30.0500", + "3. low": "29.1700", + "4. close": "29.8000", + "5. volume": "5773200" + }, + "2010-07-08": { + "1. open": "28.9000", + "2. high": "29.0000", + "3. low": "27.9100", + "4. close": "28.7000", + "5. volume": "5542200" + }, + "2010-07-07": { + "1. open": "27.1800", + "2. high": "28.6900", + "3. low": "27.1800", + "4. close": "28.6600", + "5. volume": "3983000" + }, + "2010-07-06": { + "1. open": "27.7700", + "2. high": "27.9900", + "3. low": "27.0200", + "4. close": "27.3000", + "5. volume": "3935300" + }, + "2010-07-02": { + "1. open": "27.3200", + "2. high": "27.4900", + "3. low": "26.7300", + "4. close": "27.2100", + "5. volume": "3169800" + }, + "2010-07-01": { + "1. open": "27.7900", + "2. high": "27.9900", + "3. low": "26.6900", + "4. close": "27.1600", + "5. volume": "8217500" + }, + "2010-06-30": { + "1. open": "28.3000", + "2. high": "28.6400", + "3. low": "27.7900", + "4. close": "27.8800", + "5. volume": "3919400" + }, + "2010-06-29": { + "1. open": "29.3700", + "2. high": "29.3700", + "3. low": "28.0900", + "4. close": "28.2700", + "5. volume": "7259900" + }, + "2010-06-28": { + "1. open": "29.9300", + "2. high": "30.4000", + "3. low": "29.4400", + "4. close": "30.0100", + "5. volume": "3664800" + }, + "2010-06-25": { + "1. open": "29.7800", + "2. high": "30.3000", + "3. low": "29.1300", + "4. close": "29.8800", + "5. volume": "5380900" + }, + "2010-06-24": { + "1. open": "30.7700", + "2. high": "30.8200", + "3. low": "29.6700", + "4. close": "29.7900", + "5. volume": "3573500" + }, + "2010-06-23": { + "1. open": "30.8400", + "2. high": "31.3600", + "3. low": "30.3200", + "4. close": "30.9100", + "5. volume": "2699500" + }, + "2010-06-22": { + "1. open": "31.6300", + "2. high": "32.0000", + "3. low": "30.6200", + "4. close": "30.7800", + "5. volume": "4855200" + }, + "2010-06-21": { + "1. open": "31.1700", + "2. high": "32.3000", + "3. low": "31.1600", + "4. close": "31.5500", + "5. volume": "7424400" + }, + "2010-06-18": { + "1. open": "30.4300", + "2. high": "30.8500", + "3. low": "30.2800", + "4. close": "30.8000", + "5. volume": "4463500" + }, + "2010-06-17": { + "1. open": "30.3700", + "2. high": "30.4785", + "3. low": "29.5800", + "4. close": "30.4000", + "5. volume": "3233300" + }, + "2010-06-16": { + "1. open": "30.2500", + "2. high": "30.5600", + "3. low": "29.7900", + "4. close": "30.2600", + "5. volume": "5812000" + }, + "2010-06-15": { + "1. open": "29.5500", + "2. high": "30.4800", + "3. low": "29.3750", + "4. close": "30.3900", + "5. volume": "5339700" + }, + "2010-06-14": { + "1. open": "29.5600", + "2. high": "29.9000", + "3. low": "29.2600", + "4. close": "29.3000", + "5. volume": "3890900" + }, + "2010-06-11": { + "1. open": "28.6200", + "2. high": "29.4400", + "3. low": "28.5600", + "4. close": "29.1600", + "5. volume": "4107000" + }, + "2010-06-10": { + "1. open": "28.6300", + "2. high": "29.1900", + "3. low": "28.4450", + "4. close": "29.0200", + "5. volume": "3696200" + }, + "2010-06-09": { + "1. open": "28.4700", + "2. high": "29.1000", + "3. low": "27.9600", + "4. close": "28.0800", + "5. volume": "4063900" + }, + "2010-06-08": { + "1. open": "28.4200", + "2. high": "28.6000", + "3. low": "27.7150", + "4. close": "28.3500", + "5. volume": "8373300" + }, + "2010-06-07": { + "1. open": "29.9600", + "2. high": "30.1900", + "3. low": "28.3100", + "4. close": "28.4100", + "5. volume": "7540200" + }, + "2010-06-04": { + "1. open": "30.6800", + "2. high": "31.3300", + "3. low": "29.7000", + "4. close": "29.9150", + "5. volume": "4989500" + }, + "2010-06-03": { + "1. open": "30.9200", + "2. high": "31.7400", + "3. low": "30.9100", + "4. close": "31.6325", + "5. volume": "4552000" + }, + "2010-06-02": { + "1. open": "30.0500", + "2. high": "30.8500", + "3. low": "29.7300", + "4. close": "30.8500", + "5. volume": "3521200" + }, + "2010-06-01": { + "1. open": "30.5400", + "2. high": "31.0500", + "3. low": "29.8500", + "4. close": "29.9300", + "5. volume": "2824300" + }, + "2010-05-28": { + "1. open": "31.2500", + "2. high": "31.2500", + "3. low": "30.3200", + "4. close": "30.7700", + "5. volume": "2556000" + }, + "2010-05-27": { + "1. open": "30.3200", + "2. high": "31.3000", + "3. low": "30.0900", + "4. close": "31.2600", + "5. volume": "3577300" + }, + "2010-05-26": { + "1. open": "30.2200", + "2. high": "30.6000", + "3. low": "29.5400", + "4. close": "29.5800", + "5. volume": "3930500" + }, + "2010-05-25": { + "1. open": "28.8700", + "2. high": "29.7800", + "3. low": "28.4400", + "4. close": "29.7500", + "5. volume": "4329700" + }, + "2010-05-24": { + "1. open": "29.8800", + "2. high": "30.2300", + "3. low": "29.4400", + "4. close": "29.5100", + "5. volume": "3019900" + }, + "2010-05-21": { + "1. open": "29.2000", + "2. high": "30.8600", + "3. low": "29.0700", + "4. close": "30.2300", + "5. volume": "4541700" + }, + "2010-05-20": { + "1. open": "30.3100", + "2. high": "30.4800", + "3. low": "29.4800", + "4. close": "29.8600", + "5. volume": "5937100" + }, + "2010-05-19": { + "1. open": "30.5300", + "2. high": "31.1400", + "3. low": "30.0000", + "4. close": "30.7000", + "5. volume": "3529200" + }, + "2010-05-18": { + "1. open": "32.0000", + "2. high": "32.0900", + "3. low": "30.5000", + "4. close": "30.5500", + "5. volume": "3376500" + }, + "2010-05-17": { + "1. open": "31.0800", + "2. high": "31.6900", + "3. low": "30.5800", + "4. close": "31.5700", + "5. volume": "4808500" + }, + "2010-05-14": { + "1. open": "31.8200", + "2. high": "31.9300", + "3. low": "30.5800", + "4. close": "30.9800", + "5. volume": "4458300" + }, + "2010-05-13": { + "1. open": "33.0000", + "2. high": "33.1400", + "3. low": "31.9800", + "4. close": "32.1200", + "5. volume": "3053100" + }, + "2010-05-12": { + "1. open": "32.7700", + "2. high": "33.2500", + "3. low": "32.6100", + "4. close": "33.2200", + "5. volume": "3008700" + }, + "2010-05-11": { + "1. open": "32.4400", + "2. high": "33.2900", + "3. low": "32.0908", + "4. close": "32.6700", + "5. volume": "3669200" + }, + "2010-05-10": { + "1. open": "32.3900", + "2. high": "32.9600", + "3. low": "31.9900", + "4. close": "32.6900", + "5. volume": "3571000" + }, + "2010-05-07": { + "1. open": "31.6800", + "2. high": "32.2000", + "3. low": "30.2500", + "4. close": "31.1400", + "5. volume": "5511500" + }, + "2010-05-06": { + "1. open": "32.9000", + "2. high": "35.0000", + "3. low": "29.9700", + "4. close": "31.9000", + "5. volume": "6572600" + }, + "2010-05-05": { + "1. open": "33.6700", + "2. high": "34.7800", + "3. low": "32.6900", + "4. close": "33.0400", + "5. volume": "4879100" + }, + "2010-05-04": { + "1. open": "34.8700", + "2. high": "34.9800", + "3. low": "33.2000", + "4. close": "33.8900", + "5. volume": "7327700" + }, + "2010-05-03": { + "1. open": "34.3900", + "2. high": "35.5000", + "3. low": "34.2600", + "4. close": "35.3000", + "5. volume": "4701400" + }, + "2010-04-30": { + "1. open": "35.7500", + "2. high": "36.0700", + "3. low": "34.0400", + "4. close": "34.0600", + "5. volume": "7378100" + }, + "2010-04-29": { + "1. open": "33.7500", + "2. high": "34.7800", + "3. low": "33.7500", + "4. close": "34.6900", + "5. volume": "4495400" + }, + "2010-04-28": { + "1. open": "33.8300", + "2. high": "34.1600", + "3. low": "33.3500", + "4. close": "33.6000", + "5. volume": "3839900" + }, + "2010-04-27": { + "1. open": "34.4100", + "2. high": "34.8200", + "3. low": "33.6000", + "4. close": "33.6600", + "5. volume": "3523400" + }, + "2010-04-26": { + "1. open": "34.5600", + "2. high": "34.9400", + "3. low": "34.4027", + "4. close": "34.6100", + "5. volume": "2309200" + }, + "2010-04-23": { + "1. open": "34.3900", + "2. high": "34.5300", + "3. low": "33.8000", + "4. close": "34.4800", + "5. volume": "2328200" + }, + "2010-04-22": { + "1. open": "33.1500", + "2. high": "34.5500", + "3. low": "32.6100", + "4. close": "34.4500", + "5. volume": "5707200" + }, + "2010-04-21": { + "1. open": "33.7100", + "2. high": "33.8500", + "3. low": "32.8800", + "4. close": "33.4400", + "5. volume": "2954600" + }, + "2010-04-20": { + "1. open": "33.5100", + "2. high": "33.8700", + "3. low": "33.1200", + "4. close": "33.4500", + "5. volume": "3092900" + }, + "2010-04-19": { + "1. open": "33.3400", + "2. high": "33.9400", + "3. low": "32.5400", + "4. close": "33.2600", + "5. volume": "4617700" + }, + "2010-04-16": { + "1. open": "33.1300", + "2. high": "33.4300", + "3. low": "32.7000", + "4. close": "33.3800", + "5. volume": "4971800" + }, + "2010-04-15": { + "1. open": "33.2200", + "2. high": "33.4100", + "3. low": "32.9600", + "4. close": "33.1900", + "5. volume": "2728700" + }, + "2010-04-14": { + "1. open": "32.6150", + "2. high": "33.3550", + "3. low": "32.5100", + "4. close": "33.2875", + "5. volume": "4071300" + }, + "2010-04-13": { + "1. open": "31.6900", + "2. high": "32.0200", + "3. low": "31.4100", + "4. close": "31.9800", + "5. volume": "2972500" + }, + "2010-04-12": { + "1. open": "31.6000", + "2. high": "31.9500", + "3. low": "31.3700", + "4. close": "31.6600", + "5. volume": "2109400" + }, + "2010-04-09": { + "1. open": "31.1100", + "2. high": "31.5600", + "3. low": "30.9500", + "4. close": "31.5200", + "5. volume": "2294600" + }, + "2010-04-08": { + "1. open": "31.6300", + "2. high": "31.6300", + "3. low": "30.9200", + "4. close": "31.0900", + "5. volume": "3711800" + }, + "2010-04-07": { + "1. open": "31.7100", + "2. high": "31.9500", + "3. low": "31.3500", + "4. close": "31.6900", + "5. volume": "3420200" + }, + "2010-04-06": { + "1. open": "31.9300", + "2. high": "32.1300", + "3. low": "31.7400", + "4. close": "31.9400", + "5. volume": "2132100" + }, + "2010-04-05": { + "1. open": "31.5100", + "2. high": "32.2000", + "3. low": "31.4100", + "4. close": "32.1100", + "5. volume": "3575000" + }, + "2010-04-01": { + "1. open": "31.2900", + "2. high": "32.1700", + "3. low": "30.6900", + "4. close": "31.1100", + "5. volume": "5464100" + }, + "2010-03-31": { + "1. open": "30.5500", + "2. high": "31.3200", + "3. low": "30.4900", + "4. close": "30.9250", + "5. volume": "4200100" + }, + "2010-03-30": { + "1. open": "30.8300", + "2. high": "31.0600", + "3. low": "30.5300", + "4. close": "30.8800", + "5. volume": "2297000" + }, + "2010-03-29": { + "1. open": "30.6000", + "2. high": "30.9000", + "3. low": "30.4400", + "4. close": "30.6100", + "5. volume": "2651600" + }, + "2010-03-26": { + "1. open": "31.1700", + "2. high": "31.4000", + "3. low": "30.2500", + "4. close": "30.4100", + "5. volume": "4017900" + }, + "2010-03-25": { + "1. open": "31.1007", + "2. high": "31.4550", + "3. low": "30.8400", + "4. close": "30.8800", + "5. volume": "4207300" + }, + "2010-03-24": { + "1. open": "30.7300", + "2. high": "31.2900", + "3. low": "30.4400", + "4. close": "30.6600", + "5. volume": "5360300" + }, + "2010-03-23": { + "1. open": "29.7000", + "2. high": "31.2000", + "3. low": "29.6200", + "4. close": "31.0900", + "5. volume": "6879500" + }, + "2010-03-22": { + "1. open": "28.6800", + "2. high": "29.8500", + "3. low": "28.5700", + "4. close": "29.7700", + "5. volume": "3351800" + }, + "2010-03-19": { + "1. open": "29.4800", + "2. high": "29.5300", + "3. low": "28.4900", + "4. close": "28.7900", + "5. volume": "3941500" + }, + "2010-03-18": { + "1. open": "29.3200", + "2. high": "29.7900", + "3. low": "28.8700", + "4. close": "29.0900", + "5. volume": "3697600" + }, + "2010-03-17": { + "1. open": "29.2100", + "2. high": "29.4700", + "3. low": "29.0000", + "4. close": "29.4200", + "5. volume": "4209300" + }, + "2010-03-16": { + "1. open": "28.1800", + "2. high": "29.0600", + "3. low": "28.0808", + "4. close": "29.0100", + "5. volume": "4718200" + }, + "2010-03-15": { + "1. open": "28.6700", + "2. high": "28.7300", + "3. low": "27.7000", + "4. close": "28.0900", + "5. volume": "7296200" + }, + "2010-03-12": { + "1. open": "30.0400", + "2. high": "30.0900", + "3. low": "29.3100", + "4. close": "29.4500", + "5. volume": "3970500" + }, + "2010-03-11": { + "1. open": "29.9800", + "2. high": "30.1600", + "3. low": "29.5800", + "4. close": "29.9900", + "5. volume": "2789200" + }, + "2010-03-10": { + "1. open": "29.6800", + "2. high": "30.2000", + "3. low": "29.6400", + "4. close": "30.1300", + "5. volume": "2733700" + }, + "2010-03-09": { + "1. open": "29.9300", + "2. high": "30.1000", + "3. low": "29.5800", + "4. close": "29.7500", + "5. volume": "3126400" + }, + "2010-03-08": { + "1. open": "30.3800", + "2. high": "30.4750", + "3. low": "30.1100", + "4. close": "30.1300", + "5. volume": "2001000" + }, + "2010-03-05": { + "1. open": "30.2000", + "2. high": "30.6300", + "3. low": "29.9600", + "4. close": "30.2900", + "5. volume": "2578700" + }, + "2010-03-04": { + "1. open": "30.1800", + "2. high": "30.4400", + "3. low": "29.6200", + "4. close": "30.0300", + "5. volume": "2037500" + }, + "2010-03-03": { + "1. open": "30.3500", + "2. high": "30.7200", + "3. low": "30.0750", + "4. close": "30.2300", + "5. volume": "2371900" + }, + "2010-03-02": { + "1. open": "30.4800", + "2. high": "30.7000", + "3. low": "30.1900", + "4. close": "30.2600", + "5. volume": "3016700" + }, + "2010-03-01": { + "1. open": "29.3900", + "2. high": "30.1600", + "3. low": "29.3700", + "4. close": "30.1400", + "5. volume": "3653200" + }, + "2010-02-26": { + "1. open": "28.9200", + "2. high": "29.1400", + "3. low": "28.4400", + "4. close": "29.1300", + "5. volume": "3311700" + }, + "2010-02-25": { + "1. open": "28.4900", + "2. high": "28.9300", + "3. low": "27.9800", + "4. close": "28.9000", + "5. volume": "4440400" + }, + "2010-02-24": { + "1. open": "29.1100", + "2. high": "29.5000", + "3. low": "28.9000", + "4. close": "29.0900", + "5. volume": "5315800" + }, + "2010-02-23": { + "1. open": "30.0200", + "2. high": "30.1500", + "3. low": "28.8000", + "4. close": "28.8900", + "5. volume": "5228200" + }, + "2010-02-22": { + "1. open": "30.7900", + "2. high": "30.8200", + "3. low": "30.1800", + "4. close": "30.3300", + "5. volume": "2849300" + }, + "2010-02-19": { + "1. open": "30.4500", + "2. high": "30.7300", + "3. low": "30.1000", + "4. close": "30.5800", + "5. volume": "3698900" + }, + "2010-02-18": { + "1. open": "30.2700", + "2. high": "30.2700", + "3. low": "29.6700", + "4. close": "30.2500", + "5. volume": "3180000" + }, + "2010-02-17": { + "1. open": "30.9000", + "2. high": "30.9600", + "3. low": "30.0500", + "4. close": "30.4300", + "5. volume": "3327900" + }, + "2010-02-16": { + "1. open": "30.1150", + "2. high": "30.8300", + "3. low": "29.7800", + "4. close": "30.8200", + "5. volume": "4337300" + }, + "2010-02-12": { + "1. open": "29.1000", + "2. high": "30.1200", + "3. low": "28.7600", + "4. close": "29.6700", + "5. volume": "4493200" + }, + "2010-02-11": { + "1. open": "28.9200", + "2. high": "29.6500", + "3. low": "28.6300", + "4. close": "29.4800", + "5. volume": "4173400" + }, + "2010-02-10": { + "1. open": "29.1500", + "2. high": "29.5000", + "3. low": "28.7000", + "4. close": "28.9900", + "5. volume": "2348300" + }, + "2010-02-09": { + "1. open": "29.1100", + "2. high": "29.5400", + "3. low": "28.7600", + "4. close": "29.1700", + "5. volume": "3539900" + }, + "2010-02-08": { + "1. open": "28.7900", + "2. high": "29.3100", + "3. low": "28.3000", + "4. close": "28.7200", + "5. volume": "3299800" + }, + "2010-02-05": { + "1. open": "28.4700", + "2. high": "28.9600", + "3. low": "28.0600", + "4. close": "28.7900", + "5. volume": "5902100" + }, + "2010-02-04": { + "1. open": "29.2400", + "2. high": "29.4400", + "3. low": "28.1200", + "4. close": "28.3100", + "5. volume": "5891200" + }, + "2010-02-03": { + "1. open": "28.9500", + "2. high": "29.4100", + "3. low": "28.7150", + "4. close": "29.2900", + "5. volume": "6157800" + }, + "2010-02-02": { + "1. open": "29.1400", + "2. high": "29.3900", + "3. low": "28.6900", + "4. close": "29.1000", + "5. volume": "5245700" + }, + "2010-02-01": { + "1. open": "28.4500", + "2. high": "29.2000", + "3. low": "28.3000", + "4. close": "29.1900", + "5. volume": "6982600" + }, + "2010-01-29": { + "1. open": "29.7300", + "2. high": "29.7500", + "3. low": "27.8000", + "4. close": "28.2000", + "5. volume": "10519600" + }, + "2010-01-28": { + "1. open": "30.9000", + "2. high": "30.9800", + "3. low": "28.9300", + "4. close": "29.3800", + "5. volume": "8674800" + }, + "2010-01-27": { + "1. open": "30.5600", + "2. high": "31.2000", + "3. low": "30.1600", + "4. close": "30.8500", + "5. volume": "4557400" + }, + "2010-01-26": { + "1. open": "30.7200", + "2. high": "31.3200", + "3. low": "30.6600", + "4. close": "30.6700", + "5. volume": "3843400" + }, + "2010-01-25": { + "1. open": "30.7900", + "2. high": "31.4000", + "3. low": "30.7800", + "4. close": "30.9600", + "5. volume": "4021300" + }, + "2010-01-22": { + "1. open": "32.2300", + "2. high": "32.3800", + "3. low": "30.7200", + "4. close": "30.8600", + "5. volume": "7991300" + }, + "2010-01-21": { + "1. open": "33.3500", + "2. high": "33.9000", + "3. low": "32.7600", + "4. close": "32.8500", + "5. volume": "3852400" + }, + "2010-01-20": { + "1. open": "33.3000", + "2. high": "33.3400", + "3. low": "32.6200", + "4. close": "33.2300", + "5. volume": "4605900" + }, + "2010-01-19": { + "1. open": "33.4800", + "2. high": "33.7700", + "3. low": "33.2000", + "4. close": "33.6400", + "5. volume": "4374500" + }, + "2010-01-15": { + "1. open": "34.9300", + "2. high": "35.2400", + "3. low": "33.2700", + "4. close": "33.3400", + "5. volume": "6721000" + }, + "2010-01-14": { + "1. open": "35.7300", + "2. high": "35.9500", + "3. low": "34.8100", + "4. close": "35.0000", + "5. volume": "5867400" + }, + "2010-01-13": { + "1. open": "35.8900", + "2. high": "36.2700", + "3. low": "34.9500", + "4. close": "36.0900", + "5. volume": "3969500" + }, + "2010-01-12": { + "1. open": "36.7000", + "2. high": "36.7570", + "3. low": "35.3000", + "4. close": "35.6700", + "5. volume": "3002200" + }, + "2010-01-11": { + "1. open": "37.2300", + "2. high": "37.4100", + "3. low": "36.3500", + "4. close": "36.9600", + "5. volume": "1961400" + }, + "2010-01-08": { + "1. open": "36.4700", + "2. high": "37.1800", + "3. low": "36.3400", + "4. close": "37.1200", + "5. volume": "2379600" + }, + "2010-01-07": { + "1. open": "36.2100", + "2. high": "36.6400", + "3. low": "35.7300", + "4. close": "36.5700", + "5. volume": "2311900" + }, + "2010-01-06": { + "1. open": "36.4000", + "2. high": "36.8300", + "3. low": "36.2700", + "4. close": "36.3700", + "5. volume": "2379400" + }, + "2010-01-05": { + "1. open": "36.8500", + "2. high": "36.9300", + "3. low": "36.2700", + "4. close": "36.5100", + "5. volume": "2136200" + }, + "2010-01-04": { + "1. open": "36.6000", + "2. high": "37.3700", + "3. low": "36.5700", + "4. close": "36.9200", + "5. volume": "2827000" + }, + "2009-12-31": { + "1. open": "36.8300", + "2. high": "37.0300", + "3. low": "36.1600", + "4. close": "36.1600", + "5. volume": "1734400" + }, + "2009-12-30": { + "1. open": "36.2600", + "2. high": "36.9150", + "3. low": "36.2200", + "4. close": "36.8300", + "5. volume": "1189300" + }, + "2009-12-29": { + "1. open": "36.8200", + "2. high": "36.8900", + "3. low": "36.2400", + "4. close": "36.3000", + "5. volume": "1928100" + }, + "2009-12-28": { + "1. open": "37.4500", + "2. high": "37.4900", + "3. low": "36.5900", + "4. close": "36.7900", + "5. volume": "1808100" + }, + "2009-12-24": { + "1. open": "36.8400", + "2. high": "37.4200", + "3. low": "36.6800", + "4. close": "37.4000", + "5. volume": "746000" + }, + "2009-12-23": { + "1. open": "37.2200", + "2. high": "37.2500", + "3. low": "36.6900", + "4. close": "36.7900", + "5. volume": "1364000" + }, + "2009-12-22": { + "1. open": "37.1800", + "2. high": "37.4900", + "3. low": "37.0200", + "4. close": "37.0700", + "5. volume": "1786400" + }, + "2009-12-21": { + "1. open": "36.3000", + "2. high": "37.2600", + "3. low": "36.3000", + "4. close": "37.0300", + "5. volume": "2555300" + }, + "2009-12-18": { + "1. open": "35.7700", + "2. high": "36.2000", + "3. low": "35.5400", + "4. close": "36.1900", + "5. volume": "3435800" + }, + "2009-12-17": { + "1. open": "36.3900", + "2. high": "36.4200", + "3. low": "35.6700", + "4. close": "35.7300", + "5. volume": "2038700" + }, + "2009-12-16": { + "1. open": "36.2500", + "2. high": "37.0000", + "3. low": "36.1600", + "4. close": "36.4800", + "5. volume": "2761800" + }, + "2009-12-15": { + "1. open": "35.9000", + "2. high": "36.5500", + "3. low": "35.8700", + "4. close": "36.1600", + "5. volume": "3037600" + }, + "2009-12-14": { + "1. open": "35.9500", + "2. high": "36.2500", + "3. low": "35.7000", + "4. close": "36.0900", + "5. volume": "2410500" + }, + "2009-12-11": { + "1. open": "36.1300", + "2. high": "36.3500", + "3. low": "35.6000", + "4. close": "35.7500", + "5. volume": "1798100" + }, + "2009-12-10": { + "1. open": "36.1400", + "2. high": "36.5000", + "3. low": "35.8800", + "4. close": "35.9100", + "5. volume": "2320600" + }, + "2009-12-09": { + "1. open": "35.7700", + "2. high": "36.2700", + "3. low": "35.4400", + "4. close": "36.0200", + "5. volume": "3339500" + }, + "2009-12-08": { + "1. open": "35.7200", + "2. high": "36.1300", + "3. low": "35.3400", + "4. close": "35.8200", + "5. volume": "3555900" + }, + "2009-12-07": { + "1. open": "35.5400", + "2. high": "36.2400", + "3. low": "35.4600", + "4. close": "36.0500", + "5. volume": "4389800" + }, + "2009-12-04": { + "1. open": "35.0900", + "2. high": "36.0700", + "3. low": "34.7100", + "4. close": "35.6900", + "5. volume": "8925300" + }, + "2009-12-03": { + "1. open": "32.9700", + "2. high": "34.7800", + "3. low": "32.8900", + "4. close": "34.6000", + "5. volume": "9006900" + }, + "2009-12-02": { + "1. open": "31.7600", + "2. high": "32.8300", + "3. low": "31.7600", + "4. close": "32.7600", + "5. volume": "4820000" + }, + "2009-12-01": { + "1. open": "31.3300", + "2. high": "31.8600", + "3. low": "31.3300", + "4. close": "31.7100", + "5. volume": "6147500" + }, + "2009-11-30": { + "1. open": "31.8100", + "2. high": "32.1300", + "3. low": "31.1300", + "4. close": "31.2400", + "5. volume": "4974000" + }, + "2009-11-27": { + "1. open": "31.5500", + "2. high": "32.2800", + "3. low": "31.4500", + "4. close": "31.9200", + "5. volume": "1105200" + }, + "2009-11-25": { + "1. open": "32.3600", + "2. high": "32.6700", + "3. low": "32.2800", + "4. close": "32.5700", + "5. volume": "1753100" + }, + "2009-11-24": { + "1. open": "32.0700", + "2. high": "32.4200", + "3. low": "31.6600", + "4. close": "32.2700", + "5. volume": "2931100" + }, + "2009-11-23": { + "1. open": "32.2000", + "2. high": "32.7000", + "3. low": "32.0000", + "4. close": "32.1600", + "5. volume": "2039800" + }, + "2009-11-20": { + "1. open": "31.8300", + "2. high": "32.0900", + "3. low": "31.6400", + "4. close": "31.8900", + "5. volume": "2894000" + }, + "2009-11-19": { + "1. open": "32.8100", + "2. high": "32.8200", + "3. low": "31.8800", + "4. close": "32.1400", + "5. volume": "3198600" + }, + "2009-11-18": { + "1. open": "33.6500", + "2. high": "33.8300", + "3. low": "33.0800", + "4. close": "33.2200", + "5. volume": "1639500" + }, + "2009-11-17": { + "1. open": "33.5800", + "2. high": "33.9400", + "3. low": "33.4700", + "4. close": "33.8000", + "5. volume": "1780100" + }, + "2009-11-16": { + "1. open": "33.4400", + "2. high": "34.1300", + "3. low": "33.2100", + "4. close": "33.8000", + "5. volume": "2801600" + }, + "2009-11-13": { + "1. open": "33.0300", + "2. high": "33.5700", + "3. low": "32.8300", + "4. close": "33.2100", + "5. volume": "2774500" + }, + "2009-11-12": { + "1. open": "33.6100", + "2. high": "33.9300", + "3. low": "32.9300", + "4. close": "32.9800", + "5. volume": "2381400" + }, + "2009-11-11": { + "1. open": "33.3000", + "2. high": "34.1300", + "3. low": "33.2600", + "4. close": "33.6400", + "5. volume": "3029700" + }, + "2009-11-10": { + "1. open": "33.1900", + "2. high": "33.8099", + "3. low": "32.8100", + "4. close": "33.0300", + "5. volume": "3563200" + }, + "2009-11-09": { + "1. open": "33.0100", + "2. high": "33.7900", + "3. low": "33.0100", + "4. close": "33.4700", + "5. volume": "3725600" + }, + "2009-11-06": { + "1. open": "32.7400", + "2. high": "33.3600", + "3. low": "32.5100", + "4. close": "32.8600", + "5. volume": "2598500" + }, + "2009-11-05": { + "1. open": "32.1500", + "2. high": "32.9600", + "3. low": "32.0100", + "4. close": "32.8800", + "5. volume": "3084200" + }, + "2009-11-04": { + "1. open": "32.1600", + "2. high": "32.4500", + "3. low": "31.7000", + "4. close": "31.7700", + "5. volume": "3759300" + }, + "2009-11-03": { + "1. open": "31.8900", + "2. high": "31.9500", + "3. low": "31.0600", + "4. close": "31.7000", + "5. volume": "6033000" + }, + "2009-11-02": { + "1. open": "32.5800", + "2. high": "33.1900", + "3. low": "32.0500", + "4. close": "32.8600", + "5. volume": "3542900" + }, + "2009-10-30": { + "1. open": "33.9000", + "2. high": "34.0900", + "3. low": "32.2600", + "4. close": "32.5100", + "5. volume": "5795500" + }, + "2009-10-29": { + "1. open": "33.6000", + "2. high": "34.4800", + "3. low": "33.5200", + "4. close": "34.2800", + "5. volume": "4352300" + }, + "2009-10-28": { + "1. open": "34.2800", + "2. high": "34.7600", + "3. low": "33.2500", + "4. close": "33.2500", + "5. volume": "4378400" + }, + "2009-10-27": { + "1. open": "35.0200", + "2. high": "35.4100", + "3. low": "34.1500", + "4. close": "34.3800", + "5. volume": "3303400" + }, + "2009-10-26": { + "1. open": "35.0000", + "2. high": "36.1100", + "3. low": "34.7500", + "4. close": "35.0100", + "5. volume": "3309000" + }, + "2009-10-23": { + "1. open": "36.0300", + "2. high": "36.0300", + "3. low": "34.9200", + "4. close": "35.0700", + "5. volume": "2711900" + }, + "2009-10-22": { + "1. open": "35.2600", + "2. high": "36.0900", + "3. low": "34.6100", + "4. close": "35.9800", + "5. volume": "3098100" + }, + "2009-10-21": { + "1. open": "35.8600", + "2. high": "36.3490", + "3. low": "34.9606", + "4. close": "35.0400", + "5. volume": "3901200" + }, + "2009-10-20": { + "1. open": "35.9100", + "2. high": "36.7200", + "3. low": "35.7300", + "4. close": "35.9900", + "5. volume": "4143500" + }, + "2009-10-19": { + "1. open": "35.7500", + "2. high": "36.1000", + "3. low": "35.3000", + "4. close": "36.0600", + "5. volume": "3629500" + }, + "2009-10-16": { + "1. open": "36.5000", + "2. high": "36.5800", + "3. low": "35.2100", + "4. close": "35.5800", + "5. volume": "4391600" + }, + "2009-10-15": { + "1. open": "36.8300", + "2. high": "36.8300", + "3. low": "36.0500", + "4. close": "36.7100", + "5. volume": "4159900" + }, + "2009-10-14": { + "1. open": "37.3700", + "2. high": "37.4000", + "3. low": "36.0700", + "4. close": "36.7000", + "5. volume": "6533900" + }, + "2009-10-13": { + "1. open": "37.2500", + "2. high": "37.5000", + "3. low": "36.8300", + "4. close": "37.0000", + "5. volume": "4688700" + }, + "2009-10-12": { + "1. open": "36.9600", + "2. high": "37.7100", + "3. low": "36.8200", + "4. close": "37.2100", + "5. volume": "3851800" + }, + "2009-10-09": { + "1. open": "35.8300", + "2. high": "36.9600", + "3. low": "35.7000", + "4. close": "36.9200", + "5. volume": "5246200" + }, + "2009-10-08": { + "1. open": "35.5900", + "2. high": "36.1700", + "3. low": "35.0200", + "4. close": "35.6900", + "5. volume": "5161400" + }, + "2009-10-07": { + "1. open": "35.2500", + "2. high": "35.3300", + "3. low": "34.6100", + "4. close": "35.2300", + "5. volume": "3822600" + }, + "2009-10-06": { + "1. open": "34.7200", + "2. high": "35.5200", + "3. low": "34.6700", + "4. close": "35.3800", + "5. volume": "4022700" + }, + "2009-10-05": { + "1. open": "33.8000", + "2. high": "34.5400", + "3. low": "33.2200", + "4. close": "34.4200", + "5. volume": "5235500" + }, + "2009-10-02": { + "1. open": "33.9500", + "2. high": "34.2500", + "3. low": "33.3100", + "4. close": "33.4300", + "5. volume": "5147600" + }, + "2009-10-01": { + "1. open": "35.7100", + "2. high": "36.0800", + "3. low": "34.1300", + "4. close": "34.2000", + "5. volume": "4818900" + }, + "2009-09-30": { + "1. open": "35.4000", + "2. high": "36.2400", + "3. low": "34.7800", + "4. close": "35.8600", + "5. volume": "4521900" + }, + "2009-09-29": { + "1. open": "35.5400", + "2. high": "35.9800", + "3. low": "35.0800", + "4. close": "35.3500", + "5. volume": "2774700" + }, + "2009-09-28": { + "1. open": "35.0200", + "2. high": "35.9500", + "3. low": "35.0200", + "4. close": "35.6500", + "5. volume": "3151400" + }, + "2009-09-25": { + "1. open": "35.0600", + "2. high": "35.2400", + "3. low": "34.5700", + "4. close": "34.9600", + "5. volume": "2690700" + }, + "2009-09-24": { + "1. open": "36.0000", + "2. high": "36.0000", + "3. low": "34.5700", + "4. close": "35.0600", + "5. volume": "4727800" + }, + "2009-09-23": { + "1. open": "35.9900", + "2. high": "36.3600", + "3. low": "35.6500", + "4. close": "35.6500", + "5. volume": "3785500" + }, + "2009-09-22": { + "1. open": "35.5900", + "2. high": "36.1191", + "3. low": "35.3600", + "4. close": "35.7700", + "5. volume": "2830600" + }, + "2009-09-21": { + "1. open": "35.2900", + "2. high": "35.8250", + "3. low": "35.2800", + "4. close": "35.4600", + "5. volume": "2717000" + }, + "2009-09-18": { + "1. open": "35.1100", + "2. high": "35.6200", + "3. low": "34.7600", + "4. close": "35.5400", + "5. volume": "5198500" + }, + "2009-09-17": { + "1. open": "35.2700", + "2. high": "35.5200", + "3. low": "34.5200", + "4. close": "34.8600", + "5. volume": "5171100" + }, + "2009-09-16": { + "1. open": "35.4900", + "2. high": "35.5700", + "3. low": "35.0200", + "4. close": "35.5100", + "5. volume": "4907800" + }, + "2009-09-15": { + "1. open": "34.8200", + "2. high": "35.5400", + "3. low": "34.8100", + "4. close": "35.4800", + "5. volume": "5261200" + }, + "2009-09-14": { + "1. open": "34.1700", + "2. high": "34.8700", + "3. low": "33.8300", + "4. close": "34.8400", + "5. volume": "4643700" + }, + "2009-09-11": { + "1. open": "34.4100", + "2. high": "34.6400", + "3. low": "33.7700", + "4. close": "34.2500", + "5. volume": "5693000" + }, + "2009-09-10": { + "1. open": "33.3500", + "2. high": "34.3500", + "3. low": "33.0000", + "4. close": "34.3200", + "5. volume": "6765700" + }, + "2009-09-09": { + "1. open": "32.2500", + "2. high": "33.3000", + "3. low": "31.9200", + "4. close": "33.2100", + "5. volume": "5466700" + }, + "2009-09-08": { + "1. open": "32.0000", + "2. high": "32.4000", + "3. low": "31.2500", + "4. close": "32.1900", + "5. volume": "3745800" + }, + "2009-09-04": { + "1. open": "31.2700", + "2. high": "31.6600", + "3. low": "30.9500", + "4. close": "31.6500", + "5. volume": "3398300" + }, + "2009-09-03": { + "1. open": "30.2900", + "2. high": "30.8000", + "3. low": "29.8600", + "4. close": "30.7400", + "5. volume": "3266000" + }, + "2009-09-02": { + "1. open": "30.2000", + "2. high": "30.6900", + "3. low": "29.8700", + "4. close": "30.3000", + "5. volume": "2912800" + }, + "2009-09-01": { + "1. open": "31.3700", + "2. high": "31.9100", + "3. low": "30.1000", + "4. close": "30.1200", + "5. volume": "5590400" + }, + "2009-08-31": { + "1. open": "31.6600", + "2. high": "31.7500", + "3. low": "31.1000", + "4. close": "31.2000", + "5. volume": "3167800" + }, + "2009-08-28": { + "1. open": "32.1000", + "2. high": "32.7900", + "3. low": "31.6700", + "4. close": "31.8500", + "5. volume": "3513400" + }, + "2009-08-27": { + "1. open": "31.6100", + "2. high": "31.7900", + "3. low": "31.0400", + "4. close": "31.7000", + "5. volume": "2547800" + }, + "2009-08-26": { + "1. open": "31.3300", + "2. high": "32.0900", + "3. low": "31.2100", + "4. close": "31.7800", + "5. volume": "4376800" + }, + "2009-08-25": { + "1. open": "31.0300", + "2. high": "31.6000", + "3. low": "30.7330", + "4. close": "31.2400", + "5. volume": "4245200" + }, + "2009-08-24": { + "1. open": "31.3900", + "2. high": "31.7000", + "3. low": "30.8200", + "4. close": "30.9700", + "5. volume": "2793600" + }, + "2009-08-21": { + "1. open": "31.0300", + "2. high": "31.4100", + "3. low": "30.5450", + "4. close": "31.4000", + "5. volume": "3148400" + }, + "2009-08-20": { + "1. open": "30.4350", + "2. high": "30.7400", + "3. low": "30.1600", + "4. close": "30.6900", + "5. volume": "2240200" + }, + "2009-08-19": { + "1. open": "29.8700", + "2. high": "30.6100", + "3. low": "29.7600", + "4. close": "30.3300", + "5. volume": "3137300" + }, + "2009-08-18": { + "1. open": "29.7300", + "2. high": "30.2400", + "3. low": "29.6800", + "4. close": "30.1900", + "5. volume": "2812200" + }, + "2009-08-17": { + "1. open": "30.2400", + "2. high": "30.2400", + "3. low": "29.4300", + "4. close": "29.6200", + "5. volume": "4123400" + }, + "2009-08-14": { + "1. open": "31.5200", + "2. high": "31.5200", + "3. low": "30.4700", + "4. close": "30.6500", + "5. volume": "3633000" + }, + "2009-08-13": { + "1. open": "31.1900", + "2. high": "31.7000", + "3. low": "30.3700", + "4. close": "31.6500", + "5. volume": "5116700" + }, + "2009-08-12": { + "1. open": "30.5100", + "2. high": "31.2900", + "3. low": "30.2800", + "4. close": "31.0600", + "5. volume": "4447800" + }, + "2009-08-11": { + "1. open": "30.6100", + "2. high": "30.8200", + "3. low": "30.0000", + "4. close": "30.2800", + "5. volume": "3545500" + }, + "2009-08-10": { + "1. open": "31.1600", + "2. high": "31.2900", + "3. low": "30.3300", + "4. close": "30.6300", + "5. volume": "3490700" + }, + "2009-08-07": { + "1. open": "31.5700", + "2. high": "31.7400", + "3. low": "30.8900", + "4. close": "31.2100", + "5. volume": "4855600" + }, + "2009-08-06": { + "1. open": "31.8200", + "2. high": "32.1700", + "3. low": "31.0200", + "4. close": "31.2100", + "5. volume": "4364800" + }, + "2009-08-05": { + "1. open": "32.2900", + "2. high": "32.4700", + "3. low": "31.5700", + "4. close": "31.8200", + "5. volume": "3531600" + }, + "2009-08-04": { + "1. open": "32.0000", + "2. high": "32.5000", + "3. low": "31.7600", + "4. close": "32.2900", + "5. volume": "4338700" + }, + "2009-08-03": { + "1. open": "32.1200", + "2. high": "32.5000", + "3. low": "31.6000", + "4. close": "32.2200", + "5. volume": "4360600" + }, + "2009-07-31": { + "1. open": "31.3200", + "2. high": "32.2000", + "3. low": "31.1300", + "4. close": "31.8800", + "5. volume": "4405400" + }, + "2009-07-30": { + "1. open": "31.8900", + "2. high": "32.3600", + "3. low": "30.8000", + "4. close": "31.2600", + "5. volume": "7143400" + }, + "2009-07-29": { + "1. open": "31.5800", + "2. high": "31.6500", + "3. low": "30.8900", + "4. close": "31.4300", + "5. volume": "5425600" + }, + "2009-07-28": { + "1. open": "31.6900", + "2. high": "32.3400", + "3. low": "31.2900", + "4. close": "31.7200", + "5. volume": "5123300" + }, + "2009-07-27": { + "1. open": "31.5300", + "2. high": "31.9600", + "3. low": "31.0300", + "4. close": "31.9100", + "5. volume": "3609300" + }, + "2009-07-24": { + "1. open": "31.0900", + "2. high": "31.5800", + "3. low": "30.6200", + "4. close": "31.5500", + "5. volume": "4444500" + }, + "2009-07-23": { + "1. open": "30.6400", + "2. high": "31.6300", + "3. low": "30.2600", + "4. close": "31.4800", + "5. volume": "5860300" + }, + "2009-07-22": { + "1. open": "29.9200", + "2. high": "30.9000", + "3. low": "29.5600", + "4. close": "30.8100", + "5. volume": "5079500" + }, + "2009-07-21": { + "1. open": "29.8800", + "2. high": "30.0400", + "3. low": "29.1500", + "4. close": "29.9200", + "5. volume": "5219900" + }, + "2009-07-20": { + "1. open": "29.7600", + "2. high": "30.3000", + "3. low": "29.5700", + "4. close": "30.0200", + "5. volume": "5239800" + }, + "2009-07-17": { + "1. open": "29.5200", + "2. high": "29.7600", + "3. low": "28.9000", + "4. close": "29.6700", + "5. volume": "4922700" + }, + "2009-07-16": { + "1. open": "28.6600", + "2. high": "29.6400", + "3. low": "28.3700", + "4. close": "29.5100", + "5. volume": "5977600" + }, + "2009-07-15": { + "1. open": "28.5400", + "2. high": "29.0000", + "3. low": "28.2700", + "4. close": "28.6800", + "5. volume": "10302300" + }, + "2009-07-14": { + "1. open": "27.4200", + "2. high": "28.0700", + "3. low": "27.3500", + "4. close": "27.8600", + "5. volume": "8271000" + }, + "2009-07-13": { + "1. open": "26.1800", + "2. high": "27.0100", + "3. low": "25.5500", + "4. close": "26.9700", + "5. volume": "6280600" + }, + "2009-07-10": { + "1. open": "26.2000", + "2. high": "26.5500", + "3. low": "25.6300", + "4. close": "26.0600", + "5. volume": "5629600" + }, + "2009-07-09": { + "1. open": "25.9100", + "2. high": "26.5400", + "3. low": "25.5400", + "4. close": "26.3600", + "5. volume": "8095000" + }, + "2009-07-08": { + "1. open": "25.4300", + "2. high": "25.6400", + "3. low": "24.7500", + "4. close": "25.1300", + "5. volume": "5569800" + }, + "2009-07-07": { + "1. open": "26.1000", + "2. high": "26.6300", + "3. low": "25.4100", + "4. close": "25.4400", + "5. volume": "6366300" + }, + "2009-07-06": { + "1. open": "25.5700", + "2. high": "26.3400", + "3. low": "25.4100", + "4. close": "26.0800", + "5. volume": "6137800" + }, + "2009-07-02": { + "1. open": "25.5700", + "2. high": "26.0550", + "3. low": "25.5000", + "4. close": "25.5500", + "5. volume": "7611200" + }, + "2009-07-01": { + "1. open": "25.3600", + "2. high": "26.3600", + "3. low": "25.1400", + "4. close": "25.8100", + "5. volume": "6610700" + }, + "2009-06-30": { + "1. open": "24.9700", + "2. high": "25.4000", + "3. low": "24.7200", + "4. close": "25.2500", + "5. volume": "5873600" + }, + "2009-06-29": { + "1. open": "24.7400", + "2. high": "25.0800", + "3. low": "24.3900", + "4. close": "24.8100", + "5. volume": "3309000" + }, + "2009-06-26": { + "1. open": "24.3800", + "2. high": "25.3400", + "3. low": "24.3800", + "4. close": "24.8200", + "5. volume": "6333700" + }, + "2009-06-25": { + "1. open": "23.7800", + "2. high": "24.6700", + "3. low": "23.5000", + "4. close": "24.6000", + "5. volume": "4927100" + }, + "2009-06-24": { + "1. open": "23.8000", + "2. high": "24.1700", + "3. low": "23.4000", + "4. close": "23.8300", + "5. volume": "9390900" + }, + "2009-06-23": { + "1. open": "24.0000", + "2. high": "24.1800", + "3. low": "23.0300", + "4. close": "23.6400", + "5. volume": "6505500" + }, + "2009-06-22": { + "1. open": "25.0800", + "2. high": "25.3900", + "3. low": "24.0300", + "4. close": "24.0400", + "5. volume": "7837600" + }, + "2009-06-19": { + "1. open": "25.4100", + "2. high": "25.6300", + "3. low": "25.1000", + "4. close": "25.3200", + "5. volume": "4331700" + }, + "2009-06-18": { + "1. open": "25.1800", + "2. high": "25.5100", + "3. low": "24.9400", + "4. close": "25.0700", + "5. volume": "3382600" + }, + "2009-06-17": { + "1. open": "24.9600", + "2. high": "25.5100", + "3. low": "24.4100", + "4. close": "25.1800", + "5. volume": "3938800" + }, + "2009-06-16": { + "1. open": "25.6000", + "2. high": "25.7700", + "3. low": "24.8500", + "4. close": "24.9900", + "5. volume": "3852500" + }, + "2009-06-15": { + "1. open": "25.7500", + "2. high": "25.7500", + "3. low": "24.7300", + "4. close": "25.5000", + "5. volume": "4249000" + }, + "2009-06-12": { + "1. open": "26.3600", + "2. high": "26.5700", + "3. low": "25.4100", + "4. close": "25.8800", + "5. volume": "5033500" + }, + "2009-06-11": { + "1. open": "26.6800", + "2. high": "27.0600", + "3. low": "26.3300", + "4. close": "26.3800", + "5. volume": "6135900" + }, + "2009-06-10": { + "1. open": "27.2800", + "2. high": "27.3400", + "3. low": "26.4300", + "4. close": "26.7800", + "5. volume": "4993800" + }, + "2009-06-09": { + "1. open": "26.7600", + "2. high": "27.1700", + "3. low": "26.3800", + "4. close": "26.9000", + "5. volume": "5814600" + }, + "2009-06-08": { + "1. open": "26.5100", + "2. high": "26.7950", + "3. low": "25.9300", + "4. close": "26.4300", + "5. volume": "4656800" + }, + "2009-06-05": { + "1. open": "27.6800", + "2. high": "28.0000", + "3. low": "26.3600", + "4. close": "26.4900", + "5. volume": "6052300" + }, + "2009-06-04": { + "1. open": "27.1600", + "2. high": "27.9100", + "3. low": "26.9300", + "4. close": "27.6700", + "5. volume": "5353300" + }, + "2009-06-03": { + "1. open": "27.6700", + "2. high": "27.8000", + "3. low": "26.8800", + "4. close": "27.1800", + "5. volume": "4985100" + }, + "2009-06-02": { + "1. open": "29.1400", + "2. high": "29.4000", + "3. low": "27.6700", + "4. close": "27.9200", + "5. volume": "7241900" + }, + "2009-06-01": { + "1. open": "27.4800", + "2. high": "29.6750", + "3. low": "27.4000", + "4. close": "29.4500", + "5. volume": "8043300" + }, + "2009-05-29": { + "1. open": "26.7600", + "2. high": "27.1760", + "3. low": "26.3600", + "4. close": "27.0000", + "5. volume": "4939700" + }, + "2009-05-28": { + "1. open": "26.8400", + "2. high": "27.2200", + "3. low": "25.7500", + "4. close": "26.7800", + "5. volume": "4915200" + }, + "2009-05-27": { + "1. open": "26.7500", + "2. high": "27.4900", + "3. low": "26.3200", + "4. close": "26.6200", + "5. volume": "6287100" + }, + "2009-05-26": { + "1. open": "24.9700", + "2. high": "26.9200", + "3. low": "24.9700", + "4. close": "26.7900", + "5. volume": "4656300" + }, + "2009-05-22": { + "1. open": "25.7900", + "2. high": "26.0600", + "3. low": "25.2700", + "4. close": "25.5200", + "5. volume": "3318000" + }, + "2009-05-21": { + "1. open": "26.1500", + "2. high": "26.3900", + "3. low": "25.4200", + "4. close": "25.8100", + "5. volume": "4984700" + }, + "2009-05-20": { + "1. open": "27.1400", + "2. high": "27.8700", + "3. low": "26.4100", + "4. close": "26.5600", + "5. volume": "4647300" + }, + "2009-05-19": { + "1. open": "26.2200", + "2. high": "27.4000", + "3. low": "25.8800", + "4. close": "26.8500", + "5. volume": "3970600" + }, + "2009-05-18": { + "1. open": "25.5400", + "2. high": "26.2800", + "3. low": "25.3800", + "4. close": "26.2200", + "5. volume": "3410700" + }, + "2009-05-15": { + "1. open": "25.5100", + "2. high": "25.9700", + "3. low": "25.1400", + "4. close": "25.2400", + "5. volume": "3680100" + }, + "2009-05-14": { + "1. open": "25.0000", + "2. high": "25.8200", + "3. low": "24.8400", + "4. close": "25.5100", + "5. volume": "4567700" + }, + "2009-05-13": { + "1. open": "24.7200", + "2. high": "25.1900", + "3. low": "24.6300", + "4. close": "24.8400", + "5. volume": "5573300" + }, + "2009-05-12": { + "1. open": "26.1300", + "2. high": "26.3200", + "3. low": "24.6500", + "4. close": "25.3100", + "5. volume": "4789900" + }, + "2009-05-11": { + "1. open": "25.6800", + "2. high": "26.2500", + "3. low": "25.0100", + "4. close": "25.9000", + "5. volume": "5468200" + }, + "2009-05-08": { + "1. open": "27.2300", + "2. high": "27.3900", + "3. low": "25.9200", + "4. close": "26.1800", + "5. volume": "7497600" + }, + "2009-05-07": { + "1. open": "28.7100", + "2. high": "29.0000", + "3. low": "26.1700", + "4. close": "26.8800", + "5. volume": "5801900" + }, + "2009-05-06": { + "1. open": "28.4400", + "2. high": "28.9100", + "3. low": "28.0000", + "4. close": "28.6400", + "5. volume": "4224500" + }, + "2009-05-05": { + "1. open": "29.1600", + "2. high": "29.1600", + "3. low": "27.9600", + "4. close": "28.4400", + "5. volume": "4949900" + }, + "2009-05-04": { + "1. open": "27.1800", + "2. high": "29.1200", + "3. low": "27.1500", + "4. close": "29.0800", + "5. volume": "5876800" + }, + "2009-05-01": { + "1. open": "27.7500", + "2. high": "27.8380", + "3. low": "26.8900", + "4. close": "27.3000", + "5. volume": "4060900" + }, + "2009-04-30": { + "1. open": "27.1200", + "2. high": "28.4100", + "3. low": "26.8500", + "4. close": "27.7400", + "5. volume": "6856700" + }, + "2009-04-29": { + "1. open": "26.5600", + "2. high": "27.2101", + "3. low": "25.9093", + "4. close": "26.8800", + "5. volume": "7200700" + }, + "2009-04-28": { + "1. open": "25.9900", + "2. high": "26.5400", + "3. low": "25.3000", + "4. close": "26.2700", + "5. volume": "6218800" + }, + "2009-04-27": { + "1. open": "25.4600", + "2. high": "26.2900", + "3. low": "25.1800", + "4. close": "26.0200", + "5. volume": "6715600" + }, + "2009-04-24": { + "1. open": "25.2200", + "2. high": "25.9700", + "3. low": "24.6800", + "4. close": "25.8300", + "5. volume": "6756500" + }, + "2009-04-23": { + "1. open": "25.8000", + "2. high": "25.8700", + "3. low": "24.4800", + "4. close": "25.7000", + "5. volume": "7886000" + }, + "2009-04-22": { + "1. open": "23.5200", + "2. high": "26.3500", + "3. low": "23.2300", + "4. close": "25.7800", + "5. volume": "9829800" + }, + "2009-04-21": { + "1. open": "23.3400", + "2. high": "24.2400", + "3. low": "22.9500", + "4. close": "23.7200", + "5. volume": "6249200" + }, + "2009-04-20": { + "1. open": "24.3500", + "2. high": "24.4000", + "3. low": "23.3500", + "4. close": "23.4500", + "5. volume": "5643600" + }, + "2009-04-17": { + "1. open": "24.5100", + "2. high": "25.0000", + "3. low": "24.0100", + "4. close": "24.8600", + "5. volume": "3735100" + }, + "2009-04-16": { + "1. open": "23.8900", + "2. high": "24.6100", + "3. low": "23.4400", + "4. close": "24.4900", + "5. volume": "3922400" + }, + "2009-04-15": { + "1. open": "23.4000", + "2. high": "23.5600", + "3. low": "23.0000", + "4. close": "23.5000", + "5. volume": "3955500" + }, + "2009-04-14": { + "1. open": "23.7500", + "2. high": "24.7200", + "3. low": "23.4500", + "4. close": "23.9100", + "5. volume": "6028100" + }, + "2009-04-13": { + "1. open": "23.6000", + "2. high": "23.8500", + "3. low": "23.0000", + "4. close": "23.6600", + "5. volume": "3990900" + }, + "2009-04-09": { + "1. open": "22.5900", + "2. high": "23.8000", + "3. low": "22.4600", + "4. close": "23.6900", + "5. volume": "5687100" + }, + "2009-04-08": { + "1. open": "21.6400", + "2. high": "22.1700", + "3. low": "21.4175", + "4. close": "22.1700", + "5. volume": "3497400" + }, + "2009-04-07": { + "1. open": "21.9600", + "2. high": "22.0700", + "3. low": "21.2400", + "4. close": "21.4000", + "5. volume": "3899100" + }, + "2009-04-06": { + "1. open": "22.6800", + "2. high": "22.9600", + "3. low": "21.9000", + "4. close": "22.4100", + "5. volume": "5349000" + }, + "2009-04-03": { + "1. open": "21.5000", + "2. high": "23.3900", + "3. low": "21.3500", + "4. close": "23.1000", + "5. volume": "7698900" + }, + "2009-04-02": { + "1. open": "20.7300", + "2. high": "21.8500", + "3. low": "20.7300", + "4. close": "21.5800", + "5. volume": "5291200" + }, + "2009-04-01": { + "1. open": "19.6400", + "2. high": "20.5600", + "3. low": "19.4500", + "4. close": "20.3400", + "5. volume": "4021000" + }, + "2009-03-31": { + "1. open": "20.1100", + "2. high": "20.4200", + "3. low": "19.7800", + "4. close": "20.0000", + "5. volume": "5092500" + }, + "2009-03-30": { + "1. open": "20.9700", + "2. high": "21.1600", + "3. low": "19.8400", + "4. close": "20.0900", + "5. volume": "6217300" + }, + "2009-03-27": { + "1. open": "21.5200", + "2. high": "22.0700", + "3. low": "21.3100", + "4. close": "21.4800", + "5. volume": "3597500" + }, + "2009-03-26": { + "1. open": "21.1700", + "2. high": "22.1600", + "3. low": "20.9800", + "4. close": "22.1400", + "5. volume": "4832900" + }, + "2009-03-25": { + "1. open": "20.3000", + "2. high": "21.6400", + "3. low": "20.1900", + "4. close": "20.8600", + "5. volume": "6693700" + }, + "2009-03-24": { + "1. open": "20.6400", + "2. high": "20.6400", + "3. low": "20.1000", + "4. close": "20.1100", + "5. volume": "4234300" + }, + "2009-03-23": { + "1. open": "19.8200", + "2. high": "20.9300", + "3. low": "19.8200", + "4. close": "20.8400", + "5. volume": "7968300" + }, + "2009-03-20": { + "1. open": "20.7900", + "2. high": "20.9000", + "3. low": "19.2900", + "4. close": "19.5100", + "5. volume": "7624400" + }, + "2009-03-19": { + "1. open": "20.8000", + "2. high": "21.3500", + "3. low": "20.5600", + "4. close": "20.6100", + "5. volume": "6315600" + }, + "2009-03-18": { + "1. open": "19.6800", + "2. high": "20.7600", + "3. low": "19.2000", + "4. close": "20.5000", + "5. volume": "7438000" + }, + "2009-03-17": { + "1. open": "18.6400", + "2. high": "19.7500", + "3. low": "18.4000", + "4. close": "19.7500", + "5. volume": "5876300" + }, + "2009-03-16": { + "1. open": "18.6900", + "2. high": "19.1900", + "3. low": "18.3700", + "4. close": "18.6300", + "5. volume": "7223000" + }, + "2009-03-13": { + "1. open": "17.7900", + "2. high": "18.7099", + "3. low": "17.5300", + "4. close": "18.5200", + "5. volume": "5123500" + }, + "2009-03-12": { + "1. open": "16.9900", + "2. high": "17.8500", + "3. low": "16.7700", + "4. close": "17.7900", + "5. volume": "3583100" + }, + "2009-03-11": { + "1. open": "16.8200", + "2. high": "17.1700", + "3. low": "16.4500", + "4. close": "17.0800", + "5. volume": "3384100" + }, + "2009-03-10": { + "1. open": "15.9800", + "2. high": "16.6620", + "3. low": "15.6600", + "4. close": "16.6400", + "5. volume": "4231600" + }, + "2009-03-09": { + "1. open": "15.4300", + "2. high": "16.3400", + "3. low": "15.3600", + "4. close": "15.5400", + "5. volume": "3774900" + }, + "2009-03-06": { + "1. open": "16.6900", + "2. high": "16.6900", + "3. low": "15.2750", + "4. close": "15.6300", + "5. volume": "5720100" + }, + "2009-03-05": { + "1. open": "16.4100", + "2. high": "16.9800", + "3. low": "16.2300", + "4. close": "16.2900", + "5. volume": "3902600" + }, + "2009-03-04": { + "1. open": "16.2600", + "2. high": "17.0300", + "3. low": "16.1600", + "4. close": "16.7700", + "5. volume": "5436800" + }, + "2009-03-03": { + "1. open": "16.3600", + "2. high": "16.5900", + "3. low": "15.8900", + "4. close": "16.0600", + "5. volume": "3774400" + }, + "2009-03-02": { + "1. open": "16.9400", + "2. high": "17.1900", + "3. low": "16.2300", + "4. close": "16.2800", + "5. volume": "5157700" + }, + "2009-02-27": { + "1. open": "17.2600", + "2. high": "17.7700", + "3. low": "17.1200", + "4. close": "17.2500", + "5. volume": "5163300" + }, + "2009-02-26": { + "1. open": "17.9800", + "2. high": "18.5489", + "3. low": "17.5000", + "4. close": "17.5600", + "5. volume": "6827700" + }, + "2009-02-25": { + "1. open": "17.4300", + "2. high": "18.4800", + "3. low": "16.8400", + "4. close": "17.9500", + "5. volume": "6984900" + }, + "2009-02-24": { + "1. open": "16.6900", + "2. high": "17.4400", + "3. low": "16.6200", + "4. close": "17.3300", + "5. volume": "4720300" + }, + "2009-02-23": { + "1. open": "17.3800", + "2. high": "17.4600", + "3. low": "16.5000", + "4. close": "16.6100", + "5. volume": "5626900" + }, + "2009-02-20": { + "1. open": "16.8000", + "2. high": "17.5600", + "3. low": "16.4800", + "4. close": "17.3500", + "5. volume": "6617300" + }, + "2009-02-19": { + "1. open": "18.1200", + "2. high": "18.2000", + "3. low": "16.9100", + "4. close": "16.9500", + "5. volume": "4353300" + }, + "2009-02-18": { + "1. open": "18.3100", + "2. high": "18.5800", + "3. low": "17.6100", + "4. close": "18.0200", + "5. volume": "6290000" + }, + "2009-02-17": { + "1. open": "19.0200", + "2. high": "19.2000", + "3. low": "18.0500", + "4. close": "18.0700", + "5. volume": "5936400" + }, + "2009-02-13": { + "1. open": "19.6300", + "2. high": "20.1500", + "3. low": "19.5800", + "4. close": "19.7000", + "5. volume": "3216700" + }, + "2009-02-12": { + "1. open": "19.0900", + "2. high": "19.9100", + "3. low": "18.8100", + "4. close": "19.6500", + "5. volume": "4908700" + }, + "2009-02-11": { + "1. open": "19.6800", + "2. high": "19.8900", + "3. low": "19.0400", + "4. close": "19.4200", + "5. volume": "4403700" + }, + "2009-02-10": { + "1. open": "20.7000", + "2. high": "21.3700", + "3. low": "19.5800", + "4. close": "19.6700", + "5. volume": "6843000" + }, + "2009-02-09": { + "1. open": "20.5400", + "2. high": "21.0200", + "3. low": "20.0300", + "4. close": "20.7200", + "5. volume": "6155200" + }, + "2009-02-06": { + "1. open": "19.7800", + "2. high": "20.7400", + "3. low": "19.7100", + "4. close": "20.5100", + "5. volume": "4020500" + }, + "2009-02-05": { + "1. open": "18.8800", + "2. high": "20.1600", + "3. low": "18.7300", + "4. close": "19.8100", + "5. volume": "4696600" + }, + "2009-02-04": { + "1. open": "19.2200", + "2. high": "20.2900", + "3. low": "19.1220", + "4. close": "19.2700", + "5. volume": "4802400" + }, + "2009-02-03": { + "1. open": "19.7600", + "2. high": "19.9400", + "3. low": "19.0500", + "4. close": "19.4000", + "5. volume": "5170200" + }, + "2009-02-02": { + "1. open": "19.6600", + "2. high": "20.4600", + "3. low": "19.3300", + "4. close": "19.7600", + "5. volume": "5394500" + }, + "2009-01-30": { + "1. open": "19.7500", + "2. high": "21.2200", + "3. low": "19.6500", + "4. close": "20.0400", + "5. volume": "8672300" + }, + "2009-01-29": { + "1. open": "19.9100", + "2. high": "20.1900", + "3. low": "18.7900", + "4. close": "19.0300", + "5. volume": "4975200" + }, + "2009-01-28": { + "1. open": "19.9500", + "2. high": "20.5000", + "3. low": "19.9100", + "4. close": "20.3700", + "5. volume": "4104500" + }, + "2009-01-27": { + "1. open": "19.0100", + "2. high": "19.8400", + "3. low": "19.0100", + "4. close": "19.7000", + "5. volume": "4782400" + }, + "2009-01-26": { + "1. open": "19.3900", + "2. high": "19.6600", + "3. low": "18.7400", + "4. close": "19.1500", + "5. volume": "4323200" + }, + "2009-01-23": { + "1. open": "18.1200", + "2. high": "19.7800", + "3. low": "18.0700", + "4. close": "19.2800", + "5. volume": "6897600" + }, + "2009-01-22": { + "1. open": "19.2900", + "2. high": "19.4700", + "3. low": "17.9700", + "4. close": "18.4500", + "5. volume": "8896800" + }, + "2009-01-21": { + "1. open": "19.9000", + "2. high": "19.9700", + "3. low": "18.7100", + "4. close": "19.5500", + "5. volume": "6307500" + }, + "2009-01-20": { + "1. open": "21.1700", + "2. high": "21.4000", + "3. low": "19.5300", + "4. close": "19.5400", + "5. volume": "4553100" + }, + "2009-01-16": { + "1. open": "21.0200", + "2. high": "21.6600", + "3. low": "20.3900", + "4. close": "21.3300", + "5. volume": "4462900" + }, + "2009-01-15": { + "1. open": "20.4300", + "2. high": "20.8500", + "3. low": "19.4800", + "4. close": "20.5700", + "5. volume": "5741500" + }, + "2009-01-14": { + "1. open": "20.7600", + "2. high": "21.1300", + "3. low": "20.1700", + "4. close": "20.2800", + "5. volume": "4302700" + }, + "2009-01-13": { + "1. open": "20.9200", + "2. high": "22.1500", + "3. low": "20.7400", + "4. close": "21.2800", + "5. volume": "6287700" + }, + "2009-01-12": { + "1. open": "22.1561", + "2. high": "22.2000", + "3. low": "21.3100", + "4. close": "21.4600", + "5. volume": "3340300" + }, + "2009-01-09": { + "1. open": "22.7700", + "2. high": "22.7700", + "3. low": "21.8500", + "4. close": "22.0500", + "5. volume": "3658400" + }, + "2009-01-08": { + "1. open": "22.1800", + "2. high": "22.7450", + "3. low": "21.8101", + "4. close": "22.6800", + "5. volume": "3333600" + }, + "2009-01-07": { + "1. open": "23.4600", + "2. high": "23.5500", + "3. low": "22.2200", + "4. close": "22.4900", + "5. volume": "4631200" + }, + "2009-01-06": { + "1. open": "22.6900", + "2. high": "24.3600", + "3. low": "22.4244", + "4. close": "24.1100", + "5. volume": "6339000" + }, + "2009-01-05": { + "1. open": "22.1085", + "2. high": "22.7100", + "3. low": "21.8700", + "4. close": "22.4000", + "5. volume": "3436900" + }, + "2009-01-02": { + "1. open": "21.5100", + "2. high": "22.5900", + "3. low": "21.1000", + "4. close": "22.4800", + "5. volume": "2376700" + }, + "2008-12-31": { + "1. open": "21.8800", + "2. high": "22.2300", + "3. low": "21.6300", + "4. close": "21.7900", + "5. volume": "1799700" + }, + "2008-12-30": { + "1. open": "20.5300", + "2. high": "22.0500", + "3. low": "20.4500", + "4. close": "21.9100", + "5. volume": "2901900" + }, + "2008-12-29": { + "1. open": "20.5800", + "2. high": "20.6600", + "3. low": "20.1000", + "4. close": "20.5300", + "5. volume": "1713800" + }, + "2008-12-26": { + "1. open": "20.4100", + "2. high": "20.6100", + "3. low": "20.1300", + "4. close": "20.4100", + "5. volume": "1020000" + }, + "2008-12-24": { + "1. open": "20.2300", + "2. high": "20.6200", + "3. low": "20.0300", + "4. close": "20.5800", + "5. volume": "855600" + }, + "2008-12-23": { + "1. open": "20.7900", + "2. high": "20.8000", + "3. low": "19.8500", + "4. close": "20.1300", + "5. volume": "2399200" + }, + "2008-12-22": { + "1. open": "21.1200", + "2. high": "21.3600", + "3. low": "20.3100", + "4. close": "20.7500", + "5. volume": "2901500" + }, + "2008-12-19": { + "1. open": "21.8600", + "2. high": "22.1300", + "3. low": "21.1900", + "4. close": "21.4900", + "5. volume": "5390700" + }, + "2008-12-18": { + "1. open": "22.5300", + "2. high": "22.5300", + "3. low": "20.8100", + "4. close": "21.1900", + "5. volume": "4866300" + }, + "2008-12-17": { + "1. open": "21.6900", + "2. high": "22.7500", + "3. low": "21.3900", + "4. close": "22.3200", + "5. volume": "4380300" + }, + "2008-12-16": { + "1. open": "20.8100", + "2. high": "22.0000", + "3. low": "20.6100", + "4. close": "21.9700", + "5. volume": "4447100" + }, + "2008-12-15": { + "1. open": "21.2000", + "2. high": "21.3500", + "3. low": "20.0100", + "4. close": "20.4900", + "5. volume": "3989000" + }, + "2008-12-12": { + "1. open": "19.7600", + "2. high": "21.4000", + "3. low": "19.6200", + "4. close": "21.2000", + "5. volume": "4859800" + }, + "2008-12-11": { + "1. open": "20.5500", + "2. high": "21.0600", + "3. low": "19.7700", + "4. close": "19.9000", + "5. volume": "3116300" + }, + "2008-12-10": { + "1. open": "20.4800", + "2. high": "21.1370", + "3. low": "20.0200", + "4. close": "20.5600", + "5. volume": "4398500" + }, + "2008-12-09": { + "1. open": "19.1000", + "2. high": "21.0600", + "3. low": "18.9514", + "4. close": "20.2300", + "5. volume": "4784300" + }, + "2008-12-08": { + "1. open": "19.3500", + "2. high": "19.7707", + "3. low": "19.1200", + "4. close": "19.4100", + "5. volume": "4379800" + }, + "2008-12-05": { + "1. open": "18.0000", + "2. high": "19.2900", + "3. low": "17.1600", + "4. close": "19.2200", + "5. volume": "4186200" + }, + "2008-12-04": { + "1. open": "18.7500", + "2. high": "19.1200", + "3. low": "17.8700", + "4. close": "18.2500", + "5. volume": "4935100" + }, + "2008-12-03": { + "1. open": "17.7800", + "2. high": "19.5500", + "3. low": "17.5500", + "4. close": "19.4500", + "5. volume": "3703700" + }, + "2008-12-02": { + "1. open": "17.9600", + "2. high": "18.4500", + "3. low": "17.4200", + "4. close": "18.1200", + "5. volume": "3458900" + }, + "2008-12-01": { + "1. open": "18.4600", + "2. high": "18.5300", + "3. low": "17.8400", + "4. close": "17.8500", + "5. volume": "3689400" + }, + "2008-11-28": { + "1. open": "18.8200", + "2. high": "19.1600", + "3. low": "18.5400", + "4. close": "18.8100", + "5. volume": "1509000" + }, + "2008-11-26": { + "1. open": "16.8000", + "2. high": "19.1700", + "3. low": "16.7900", + "4. close": "19.1200", + "5. volume": "5847400" + }, + "2008-11-25": { + "1. open": "17.3500", + "2. high": "17.4000", + "3. low": "16.5900", + "4. close": "17.0200", + "5. volume": "4991500" + }, + "2008-11-24": { + "1. open": "16.7300", + "2. high": "17.2500", + "3. low": "16.4201", + "4. close": "17.1600", + "5. volume": "5314500" + }, + "2008-11-21": { + "1. open": "15.4700", + "2. high": "16.5700", + "3. low": "14.8600", + "4. close": "16.5700", + "5. volume": "7018100" + }, + "2008-11-20": { + "1. open": "14.8500", + "2. high": "17.1000", + "3. low": "14.8100", + "4. close": "15.1900", + "5. volume": "6880700" + }, + "2008-11-19": { + "1. open": "16.6900", + "2. high": "16.8500", + "3. low": "15.2400", + "4. close": "15.2400", + "5. volume": "5221400" + }, + "2008-11-18": { + "1. open": "17.3000", + "2. high": "17.6900", + "3. low": "16.2800", + "4. close": "16.8100", + "5. volume": "5149800" + }, + "2008-11-17": { + "1. open": "17.9100", + "2. high": "18.1200", + "3. low": "17.3300", + "4. close": "17.3700", + "5. volume": "4662500" + }, + "2008-11-14": { + "1. open": "18.4500", + "2. high": "18.6212", + "3. low": "17.0600", + "4. close": "18.1600", + "5. volume": "5432100" + }, + "2008-11-13": { + "1. open": "18.0400", + "2. high": "18.7600", + "3. low": "16.6700", + "4. close": "18.7500", + "5. volume": "6223500" + }, + "2008-11-12": { + "1. open": "18.7600", + "2. high": "19.0700", + "3. low": "17.8000", + "4. close": "17.8100", + "5. volume": "3404600" + }, + "2008-11-11": { + "1. open": "19.2400", + "2. high": "19.5700", + "3. low": "18.7850", + "4. close": "19.0800", + "5. volume": "3432300" + }, + "2008-11-10": { + "1. open": "20.6200", + "2. high": "20.7600", + "3. low": "19.2200", + "4. close": "19.3200", + "5. volume": "4536400" + }, + "2008-11-07": { + "1. open": "20.1000", + "2. high": "20.6000", + "3. low": "19.8300", + "4. close": "20.3300", + "5. volume": "4338400" + }, + "2008-11-06": { + "1. open": "22.4100", + "2. high": "22.6000", + "3. low": "20.1200", + "4. close": "20.2000", + "5. volume": "5216000" + }, + "2008-11-05": { + "1. open": "23.6200", + "2. high": "23.9900", + "3. low": "22.7400", + "4. close": "22.7700", + "5. volume": "3687400" + }, + "2008-11-04": { + "1. open": "23.4000", + "2. high": "24.1700", + "3. low": "23.2500", + "4. close": "23.7800", + "5. volume": "5087000" + }, + "2008-11-03": { + "1. open": "23.0100", + "2. high": "23.1851", + "3. low": "22.5100", + "4. close": "22.7700", + "5. volume": "3804900" + }, + "2008-10-31": { + "1. open": "21.4100", + "2. high": "23.6500", + "3. low": "21.4100", + "4. close": "23.2500", + "5. volume": "7001900" + }, + "2008-10-30": { + "1. open": "21.5800", + "2. high": "21.6200", + "3. low": "20.3600", + "4. close": "21.3400", + "5. volume": "4691000" + }, + "2008-10-29": { + "1. open": "20.8300", + "2. high": "21.5400", + "3. low": "20.1700", + "4. close": "20.8100", + "5. volume": "5164000" + }, + "2008-10-28": { + "1. open": "20.0800", + "2. high": "20.7200", + "3. low": "19.4001", + "4. close": "20.6950", + "5. volume": "5513900" + }, + "2008-10-27": { + "1. open": "18.4400", + "2. high": "20.1900", + "3. low": "18.2100", + "4. close": "19.6200", + "5. volume": "8251600" + }, + "2008-10-24": { + "1. open": "17.8300", + "2. high": "19.4500", + "3. low": "17.7800", + "4. close": "18.7100", + "5. volume": "5448600" + }, + "2008-10-23": { + "1. open": "19.1900", + "2. high": "19.7600", + "3. low": "18.2000", + "4. close": "19.2500", + "5. volume": "7397500" + }, + "2008-10-22": { + "1. open": "20.6700", + "2. high": "20.9300", + "3. low": "18.7800", + "4. close": "19.1800", + "5. volume": "7370200" + }, + "2008-10-21": { + "1. open": "21.1800", + "2. high": "21.3100", + "3. low": "20.5900", + "4. close": "20.6700", + "5. volume": "3792900" + }, + "2008-10-20": { + "1. open": "21.6900", + "2. high": "21.9500", + "3. low": "21.2600", + "4. close": "21.4200", + "5. volume": "5318700" + }, + "2008-10-17": { + "1. open": "22.5000", + "2. high": "23.0600", + "3. low": "21.3400", + "4. close": "21.4500", + "5. volume": "7276700" + }, + "2008-10-16": { + "1. open": "21.5950", + "2. high": "22.5200", + "3. low": "20.6700", + "4. close": "22.4600", + "5. volume": "6943000" + }, + "2008-10-15": { + "1. open": "24.1100", + "2. high": "24.1600", + "3. low": "21.5500", + "4. close": "21.5600", + "5. volume": "6823200" + }, + "2008-10-14": { + "1. open": "26.5900", + "2. high": "26.8900", + "3. low": "23.9800", + "4. close": "24.0900", + "5. volume": "8205300" + }, + "2008-10-13": { + "1. open": "24.7000", + "2. high": "25.9700", + "3. low": "24.3600", + "4. close": "25.9000", + "5. volume": "5734900" + }, + "2008-10-10": { + "1. open": "23.2700", + "2. high": "25.0400", + "3. low": "22.1000", + "4. close": "23.6900", + "5. volume": "7265800" + }, + "2008-10-09": { + "1. open": "25.0700", + "2. high": "25.3400", + "3. low": "23.3400", + "4. close": "23.8000", + "5. volume": "5066000" + }, + "2008-10-08": { + "1. open": "24.2900", + "2. high": "25.7000", + "3. low": "23.8800", + "4. close": "24.4100", + "5. volume": "7737200" + }, + "2008-10-07": { + "1. open": "27.7600", + "2. high": "27.8700", + "3. low": "24.5700", + "4. close": "24.6000", + "5. volume": "8123700" + }, + "2008-10-06": { + "1. open": "28.9500", + "2. high": "29.0000", + "3. low": "26.1300", + "4. close": "27.4100", + "5. volume": "9571000" + }, + "2008-10-03": { + "1. open": "30.0600", + "2. high": "30.6900", + "3. low": "29.4500", + "4. close": "29.4900", + "5. volume": "5173500" + }, + "2008-10-02": { + "1. open": "29.8000", + "2. high": "30.3450", + "3. low": "29.5500", + "4. close": "29.9200", + "5. volume": "6797100" + }, + "2008-10-01": { + "1. open": "31.3800", + "2. high": "31.5700", + "3. low": "30.9100", + "4. close": "31.0000", + "5. volume": "3193600" + }, + "2008-09-30": { + "1. open": "31.6100", + "2. high": "31.7800", + "3. low": "30.9200", + "4. close": "31.6500", + "5. volume": "4738300" + }, + "2008-09-29": { + "1. open": "32.5600", + "2. high": "33.1100", + "3. low": "30.8800", + "4. close": "30.9200", + "5. volume": "6826000" + }, + "2008-09-26": { + "1. open": "31.4000", + "2. high": "33.3500", + "3. low": "31.1300", + "4. close": "33.1500", + "5. volume": "5614900" + }, + "2008-09-25": { + "1. open": "32.0500", + "2. high": "32.4000", + "3. low": "31.8300", + "4. close": "32.1400", + "5. volume": "4716800" + }, + "2008-09-24": { + "1. open": "31.5000", + "2. high": "32.4300", + "3. low": "31.1800", + "4. close": "31.9200", + "5. volume": "4834100" + }, + "2008-09-23": { + "1. open": "31.4000", + "2. high": "32.1400", + "3. low": "30.8200", + "4. close": "31.4200", + "5. volume": "6815500" + }, + "2008-09-22": { + "1. open": "33.3000", + "2. high": "33.7500", + "3. low": "31.8700", + "4. close": "31.9300", + "5. volume": "4978800" + }, + "2008-09-19": { + "1. open": "34.9800", + "2. high": "37.0000", + "3. low": "32.9800", + "4. close": "34.3300", + "5. volume": "6009700" + }, + "2008-09-18": { + "1. open": "32.6100", + "2. high": "33.9900", + "3. low": "31.5500", + "4. close": "33.7900", + "5. volume": "6692300" + }, + "2008-09-17": { + "1. open": "32.5400", + "2. high": "33.9900", + "3. low": "32.1000", + "4. close": "32.1000", + "5. volume": "4583500" + }, + "2008-09-16": { + "1. open": "31.9600", + "2. high": "33.6400", + "3. low": "31.9600", + "4. close": "33.0500", + "5. volume": "5416500" + }, + "2008-09-15": { + "1. open": "32.3700", + "2. high": "33.3100", + "3. low": "32.2400", + "4. close": "32.3000", + "5. volume": "4520400" + }, + "2008-09-12": { + "1. open": "33.0300", + "2. high": "33.1700", + "3. low": "32.2400", + "4. close": "32.9300", + "5. volume": "3996200" + }, + "2008-09-11": { + "1. open": "33.3000", + "2. high": "33.6200", + "3. low": "32.6700", + "4. close": "33.1300", + "5. volume": "5244600" + }, + "2008-09-10": { + "1. open": "33.5700", + "2. high": "33.8400", + "3. low": "33.1600", + "4. close": "33.6600", + "5. volume": "4246700" + }, + "2008-09-09": { + "1. open": "34.0700", + "2. high": "34.4900", + "3. low": "33.2300", + "4. close": "33.3700", + "5. volume": "4605000" + }, + "2008-09-08": { + "1. open": "34.4200", + "2. high": "35.0400", + "3. low": "33.4500", + "4. close": "34.0800", + "5. volume": "4525500" + }, + "2008-09-05": { + "1. open": "34.0200", + "2. high": "34.4200", + "3. low": "33.1500", + "4. close": "33.7800", + "5. volume": "5818000" + }, + "2008-09-04": { + "1. open": "34.3500", + "2. high": "35.5700", + "3. low": "34.0100", + "4. close": "34.1500", + "5. volume": "7674800" + }, + "2008-09-03": { + "1. open": "36.4300", + "2. high": "36.4600", + "3. low": "34.8000", + "4. close": "34.9500", + "5. volume": "6313900" + }, + "2008-09-02": { + "1. open": "37.6100", + "2. high": "38.0900", + "3. low": "36.2100", + "4. close": "36.4600", + "5. volume": "4809300" + }, + "2008-08-29": { + "1. open": "38.4900", + "2. high": "38.5300", + "3. low": "37.0486", + "4. close": "37.0600", + "5. volume": "5767800" + }, + "2008-08-28": { + "1. open": "39.0300", + "2. high": "39.2700", + "3. low": "38.6900", + "4. close": "39.0900", + "5. volume": "2815100" + }, + "2008-08-27": { + "1. open": "38.8000", + "2. high": "39.3900", + "3. low": "38.5100", + "4. close": "38.9900", + "5. volume": "2397500" + }, + "2008-08-26": { + "1. open": "39.1100", + "2. high": "39.2000", + "3. low": "38.6600", + "4. close": "38.9600", + "5. volume": "2500500" + }, + "2008-08-25": { + "1. open": "39.4900", + "2. high": "39.9100", + "3. low": "38.9400", + "4. close": "39.0300", + "5. volume": "3007700" + }, + "2008-08-22": { + "1. open": "39.2400", + "2. high": "39.9400", + "3. low": "39.1300", + "4. close": "39.6900", + "5. volume": "2688100" + }, + "2008-08-21": { + "1. open": "38.8100", + "2. high": "39.2500", + "3. low": "38.3300", + "4. close": "39.0100", + "5. volume": "2746800" + }, + "2008-08-20": { + "1. open": "39.3600", + "2. high": "39.6700", + "3. low": "38.6200", + "4. close": "39.0800", + "5. volume": "4744900" + }, + "2008-08-19": { + "1. open": "38.9000", + "2. high": "39.1700", + "3. low": "38.1000", + "4. close": "38.3000", + "5. volume": "3984800" + }, + "2008-08-18": { + "1. open": "39.9600", + "2. high": "39.9700", + "3. low": "38.6200", + "4. close": "39.1100", + "5. volume": "3557100" + }, + "2008-08-15": { + "1. open": "39.6500", + "2. high": "39.9800", + "3. low": "39.2800", + "4. close": "39.8100", + "5. volume": "2778000" + }, + "2008-08-14": { + "1. open": "39.1900", + "2. high": "40.0000", + "3. low": "38.6800", + "4. close": "39.6900", + "5. volume": "3562000" + }, + "2008-08-13": { + "1. open": "40.4800", + "2. high": "40.8100", + "3. low": "38.8800", + "4. close": "39.5100", + "5. volume": "5165100" + }, + "2008-08-12": { + "1. open": "39.6300", + "2. high": "40.2700", + "3. low": "39.5400", + "4. close": "39.7500", + "5. volume": "3572700" + }, + "2008-08-11": { + "1. open": "38.4500", + "2. high": "40.4600", + "3. low": "38.2900", + "4. close": "39.5000", + "5. volume": "4897700" + }, + "2008-08-08": { + "1. open": "37.4000", + "2. high": "38.5600", + "3. low": "37.2300", + "4. close": "38.4500", + "5. volume": "3766800" + }, + "2008-08-07": { + "1. open": "36.9200", + "2. high": "38.8600", + "3. low": "36.5100", + "4. close": "37.7800", + "5. volume": "6631000" + }, + "2008-08-06": { + "1. open": "36.6100", + "2. high": "37.2400", + "3. low": "35.9400", + "4. close": "36.9600", + "5. volume": "3859600" + }, + "2008-08-05": { + "1. open": "36.4300", + "2. high": "36.5600", + "3. low": "35.9100", + "4. close": "36.5600", + "5. volume": "4685100" + }, + "2008-08-04": { + "1. open": "35.9700", + "2. high": "36.5500", + "3. low": "35.8000", + "4. close": "35.9800", + "5. volume": "4177100" + }, + "2008-08-01": { + "1. open": "37.4400", + "2. high": "38.3000", + "3. low": "35.7700", + "4. close": "36.1000", + "5. volume": "7954900" + }, + "2008-07-31": { + "1. open": "37.1800", + "2. high": "38.9900", + "3. low": "36.7800", + "4. close": "37.5900", + "5. volume": "4893300" + }, + "2008-07-30": { + "1. open": "37.2700", + "2. high": "38.5200", + "3. low": "37.1900", + "4. close": "37.7600", + "5. volume": "4051800" + }, + "2008-07-29": { + "1. open": "36.6200", + "2. high": "37.2900", + "3. low": "36.2000", + "4. close": "37.0100", + "5. volume": "3870300" + }, + "2008-07-28": { + "1. open": "36.9700", + "2. high": "37.2200", + "3. low": "36.1500", + "4. close": "36.3200", + "5. volume": "5109500" + }, + "2008-07-25": { + "1. open": "38.0800", + "2. high": "38.1600", + "3. low": "36.9100", + "4. close": "37.2400", + "5. volume": "4173500" + }, + "2008-07-24": { + "1. open": "38.8400", + "2. high": "39.0200", + "3. low": "37.2400", + "4. close": "38.0300", + "5. volume": "4419800" + }, + "2008-07-23": { + "1. open": "38.3600", + "2. high": "39.1500", + "3. low": "38.2400", + "4. close": "39.1000", + "5. volume": "4757500" + }, + "2008-07-22": { + "1. open": "38.5500", + "2. high": "39.5000", + "3. low": "37.8200", + "4. close": "38.2800", + "5. volume": "6044000" + }, + "2008-07-21": { + "1. open": "40.0400", + "2. high": "40.7700", + "3. low": "39.6400", + "4. close": "39.7900", + "5. volume": "3268200" + }, + "2008-07-18": { + "1. open": "39.9700", + "2. high": "40.4800", + "3. low": "39.0200", + "4. close": "39.9500", + "5. volume": "3829900" + }, + "2008-07-17": { + "1. open": "39.2700", + "2. high": "40.6500", + "3. low": "38.8700", + "4. close": "40.2200", + "5. volume": "5322800" + }, + "2008-07-16": { + "1. open": "37.7900", + "2. high": "39.1600", + "3. low": "37.2000", + "4. close": "38.9900", + "5. volume": "4196500" + }, + "2008-07-15": { + "1. open": "37.4000", + "2. high": "39.6000", + "3. low": "36.9500", + "4. close": "38.5000", + "5. volume": "8163500" + }, + "2008-07-14": { + "1. open": "37.1500", + "2. high": "38.3300", + "3. low": "36.9400", + "4. close": "37.3300", + "5. volume": "4113000" + }, + "2008-07-11": { + "1. open": "37.1500", + "2. high": "38.5900", + "3. low": "37.0300", + "4. close": "37.7900", + "5. volume": "5159700" + }, + "2008-07-10": { + "1. open": "37.8100", + "2. high": "38.9400", + "3. low": "37.7700", + "4. close": "38.7400", + "5. volume": "5072400" + }, + "2008-07-09": { + "1. open": "39.9600", + "2. high": "40.0300", + "3. low": "37.5400", + "4. close": "37.6000", + "5. volume": "6355500" + }, + "2008-07-08": { + "1. open": "40.1200", + "2. high": "40.6600", + "3. low": "39.2300", + "4. close": "40.6500", + "5. volume": "3944500" + }, + "2008-07-07": { + "1. open": "40.1200", + "2. high": "41.4000", + "3. low": "39.4600", + "4. close": "40.1900", + "5. volume": "4184400" + }, + "2008-07-03": { + "1. open": "40.4700", + "2. high": "40.6800", + "3. low": "39.2000", + "4. close": "39.9000", + "5. volume": "2481400" + }, + "2008-07-02": { + "1. open": "41.5200", + "2. high": "42.0300", + "3. low": "40.2000", + "4. close": "40.3100", + "5. volume": "4116700" + }, + "2008-07-01": { + "1. open": "40.5900", + "2. high": "41.7600", + "3. low": "40.4100", + "4. close": "41.5400", + "5. volume": "5007200" + }, + "2008-06-30": { + "1. open": "39.9400", + "2. high": "41.6900", + "3. low": "39.5700", + "4. close": "40.7100", + "5. volume": "5405900" + }, + "2008-06-27": { + "1. open": "39.5900", + "2. high": "39.9200", + "3. low": "38.9000", + "4. close": "39.7100", + "5. volume": "3852900" + }, + "2008-06-26": { + "1. open": "40.6000", + "2. high": "40.7100", + "3. low": "39.3300", + "4. close": "39.4600", + "5. volume": "3742000" + }, + "2008-06-25": { + "1. open": "41.2500", + "2. high": "41.8400", + "3. low": "40.9400", + "4. close": "41.1500", + "5. volume": "3448000" + }, + "2008-06-24": { + "1. open": "39.9000", + "2. high": "41.7400", + "3. low": "39.9000", + "4. close": "40.9000", + "5. volume": "4631900" + }, + "2008-06-23": { + "1. open": "40.2100", + "2. high": "40.6500", + "3. low": "39.1500", + "4. close": "39.8000", + "5. volume": "3460900" + }, + "2008-06-20": { + "1. open": "40.1400", + "2. high": "40.8800", + "3. low": "39.7300", + "4. close": "40.0700", + "5. volume": "3733900" + }, + "2008-06-19": { + "1. open": "40.4900", + "2. high": "41.6600", + "3. low": "39.8000", + "4. close": "41.2600", + "5. volume": "4335800" + }, + "2008-06-18": { + "1. open": "41.4100", + "2. high": "41.6400", + "3. low": "40.3500", + "4. close": "40.4600", + "5. volume": "4473900" + }, + "2008-06-17": { + "1. open": "42.7500", + "2. high": "43.0600", + "3. low": "41.7500", + "4. close": "41.7900", + "5. volume": "3104200" + }, + "2008-06-16": { + "1. open": "41.5500", + "2. high": "42.9400", + "3. low": "41.5300", + "4. close": "42.7800", + "5. volume": "3787600" + }, + "2008-06-13": { + "1. open": "41.0900", + "2. high": "42.0900", + "3. low": "41.0100", + "4. close": "41.8820", + "5. volume": "3365700" + }, + "2008-06-12": { + "1. open": "40.3300", + "2. high": "41.4900", + "3. low": "40.3100", + "4. close": "40.7400", + "5. volume": "3186700" + }, + "2008-06-11": { + "1. open": "41.6000", + "2. high": "41.7500", + "3. low": "40.2300", + "4. close": "40.2300", + "5. volume": "4146200" + }, + "2008-06-10": { + "1. open": "41.6200", + "2. high": "42.2900", + "3. low": "41.1800", + "4. close": "41.9200", + "5. volume": "4900600" + }, + "2008-06-09": { + "1. open": "43.1000", + "2. high": "43.2500", + "3. low": "41.1700", + "4. close": "42.1800", + "5. volume": "6112400" + }, + "2008-06-06": { + "1. open": "43.9400", + "2. high": "44.2500", + "3. low": "42.7900", + "4. close": "42.8300", + "5. volume": "4542100" + }, + "2008-06-05": { + "1. open": "44.9500", + "2. high": "45.4500", + "3. low": "43.5700", + "4. close": "44.2000", + "5. volume": "5553400" + }, + "2008-06-04": { + "1. open": "44.4900", + "2. high": "45.3400", + "3. low": "44.1000", + "4. close": "44.8200", + "5. volume": "4278900" + }, + "2008-06-03": { + "1. open": "45.7600", + "2. high": "45.7600", + "3. low": "43.9900", + "4. close": "44.5700", + "5. volume": "4595200" + }, + "2008-06-02": { + "1. open": "46.2400", + "2. high": "46.6200", + "3. low": "45.0600", + "4. close": "45.5600", + "5. volume": "4285800" + }, + "2008-05-30": { + "1. open": "46.2600", + "2. high": "46.7700", + "3. low": "46.0100", + "4. close": "46.1200", + "5. volume": "3925400" + }, + "2008-05-29": { + "1. open": "45.6400", + "2. high": "46.4200", + "3. low": "45.4000", + "4. close": "46.1600", + "5. volume": "3571300" + }, + "2008-05-28": { + "1. open": "45.4200", + "2. high": "45.6800", + "3. low": "45.1800", + "4. close": "45.6000", + "5. volume": "3016200" + }, + "2008-05-27": { + "1. open": "44.1500", + "2. high": "45.5364", + "3. low": "44.1400", + "4. close": "45.4400", + "5. volume": "3065300" + }, + "2008-05-23": { + "1. open": "44.3300", + "2. high": "44.6300", + "3. low": "43.4500", + "4. close": "43.9000", + "5. volume": "2781500" + }, + "2008-05-22": { + "1. open": "44.2700", + "2. high": "45.1800", + "3. low": "44.1199", + "4. close": "44.7500", + "5. volume": "2200700" + }, + "2008-05-21": { + "1. open": "44.6200", + "2. high": "45.1500", + "3. low": "43.8801", + "4. close": "44.1400", + "5. volume": "3589000" + }, + "2008-05-20": { + "1. open": "45.9700", + "2. high": "46.0000", + "3. low": "44.2000", + "4. close": "44.5300", + "5. volume": "4845900" + }, + "2008-05-19": { + "1. open": "46.3000", + "2. high": "47.0700", + "3. low": "45.8800", + "4. close": "46.2200", + "5. volume": "3224700" + }, + "2008-05-16": { + "1. open": "46.6900", + "2. high": "46.6900", + "3. low": "44.8200", + "4. close": "45.9100", + "5. volume": "3585700" + }, + "2008-05-15": { + "1. open": "45.6600", + "2. high": "46.3700", + "3. low": "45.4600", + "4. close": "46.2700", + "5. volume": "3436800" + }, + "2008-05-14": { + "1. open": "44.2600", + "2. high": "46.8800", + "3. low": "43.8600", + "4. close": "45.8100", + "5. volume": "5083600" + }, + "2008-05-13": { + "1. open": "44.3400", + "2. high": "44.5700", + "3. low": "43.6600", + "4. close": "44.1800", + "5. volume": "2314300" + }, + "2008-05-12": { + "1. open": "43.8700", + "2. high": "44.4000", + "3. low": "43.3600", + "4. close": "44.2100", + "5. volume": "1944700" + }, + "2008-05-09": { + "1. open": "43.5400", + "2. high": "44.4500", + "3. low": "43.2500", + "4. close": "43.9000", + "5. volume": "1394900" + }, + "2008-05-08": { + "1. open": "43.9200", + "2. high": "44.3500", + "3. low": "43.2900", + "4. close": "43.9700", + "5. volume": "2491000" + }, + "2008-05-07": { + "1. open": "44.2800", + "2. high": "45.1300", + "3. low": "43.6800", + "4. close": "43.7900", + "5. volume": "3742300" + }, + "2008-05-06": { + "1. open": "44.4500", + "2. high": "44.9400", + "3. low": "43.4500", + "4. close": "44.5500", + "5. volume": "3895700" + }, + "2008-05-05": { + "1. open": "45.1700", + "2. high": "45.7818", + "3. low": "44.2000", + "4. close": "44.5700", + "5. volume": "2829600" + }, + "2008-05-02": { + "1. open": "45.8000", + "2. high": "46.2400", + "3. low": "44.3200", + "4. close": "45.3000", + "5. volume": "3421100" + }, + "2008-05-01": { + "1. open": "43.5500", + "2. high": "45.8500", + "3. low": "43.3200", + "4. close": "45.5300", + "5. volume": "3865300" + }, + "2008-04-30": { + "1. open": "46.0000", + "2. high": "46.0000", + "3. low": "43.3100", + "4. close": "43.6800", + "5. volume": "6201500" + }, + "2008-04-29": { + "1. open": "45.7500", + "2. high": "46.2400", + "3. low": "45.2200", + "4. close": "45.7300", + "5. volume": "3029800" + }, + "2008-04-28": { + "1. open": "45.5600", + "2. high": "46.0800", + "3. low": "44.9200", + "4. close": "45.7600", + "5. volume": "3516300" + }, + "2008-04-25": { + "1. open": "45.3300", + "2. high": "45.7500", + "3. low": "44.1800", + "4. close": "45.4600", + "5. volume": "4336700" + }, + "2008-04-24": { + "1. open": "43.0100", + "2. high": "45.4500", + "3. low": "43.0000", + "4. close": "44.7500", + "5. volume": "7060000" + }, + "2008-04-23": { + "1. open": "42.0000", + "2. high": "43.4500", + "3. low": "41.8200", + "4. close": "43.1100", + "5. volume": "4637700" + }, + "2008-04-22": { + "1. open": "42.7900", + "2. high": "42.7900", + "3. low": "41.1200", + "4. close": "41.6700", + "5. volume": "4461500" + }, + "2008-04-21": { + "1. open": "42.5800", + "2. high": "43.7400", + "3. low": "42.2300", + "4. close": "43.5700", + "5. volume": "3568500" + }, + "2008-04-18": { + "1. open": "43.1100", + "2. high": "43.3500", + "3. low": "42.1800", + "4. close": "42.8300", + "5. volume": "4390000" + }, + "2008-04-17": { + "1. open": "42.8500", + "2. high": "43.1900", + "3. low": "41.5100", + "4. close": "42.5500", + "5. volume": "5509000" + }, + "2008-04-16": { + "1. open": "40.7100", + "2. high": "43.7700", + "3. low": "40.7100", + "4. close": "43.2300", + "5. volume": "6802000" + }, + "2008-04-15": { + "1. open": "40.8600", + "2. high": "40.9800", + "3. low": "39.2400", + "4. close": "39.8700", + "5. volume": "7173100" + }, + "2008-04-14": { + "1. open": "41.3400", + "2. high": "42.1100", + "3. low": "41.0500", + "4. close": "41.1900", + "5. volume": "3230900" + }, + "2008-04-11": { + "1. open": "42.6600", + "2. high": "42.8900", + "3. low": "41.3500", + "4. close": "41.5100", + "5. volume": "4803500" + }, + "2008-04-10": { + "1. open": "42.4800", + "2. high": "43.4800", + "3. low": "41.9100", + "4. close": "43.1800", + "5. volume": "4049700" + }, + "2008-04-09": { + "1. open": "41.1600", + "2. high": "42.7800", + "3. low": "40.9600", + "4. close": "42.5400", + "5. volume": "5883900" + }, + "2008-04-08": { + "1. open": "41.8500", + "2. high": "41.9000", + "3. low": "40.9000", + "4. close": "41.2000", + "5. volume": "5847800" + }, + "2008-04-07": { + "1. open": "42.1500", + "2. high": "43.7000", + "3. low": "41.8100", + "4. close": "42.8100", + "5. volume": "9927200" + }, + "2008-04-04": { + "1. open": "40.4500", + "2. high": "40.8100", + "3. low": "39.6000", + "4. close": "40.1700", + "5. volume": "3286800" + }, + "2008-04-03": { + "1. open": "39.3800", + "2. high": "40.9100", + "3. low": "39.3200", + "4. close": "40.4400", + "5. volume": "3967600" + }, + "2008-04-02": { + "1. open": "38.9200", + "2. high": "40.0400", + "3. low": "38.7800", + "4. close": "39.7600", + "5. volume": "4872900" + }, + "2008-04-01": { + "1. open": "37.6400", + "2. high": "39.0100", + "3. low": "37.5700", + "4. close": "38.9100", + "5. volume": "5199000" + }, + "2008-03-31": { + "1. open": "37.0000", + "2. high": "37.4100", + "3. low": "36.7600", + "4. close": "37.1000", + "5. volume": "2695100" + }, + "2008-03-28": { + "1. open": "37.3400", + "2. high": "37.9700", + "3. low": "36.8200", + "4. close": "36.9100", + "5. volume": "3471400" + }, + "2008-03-27": { + "1. open": "38.0700", + "2. high": "38.0900", + "3. low": "37.1300", + "4. close": "37.1300", + "5. volume": "3822700" + }, + "2008-03-26": { + "1. open": "37.4400", + "2. high": "37.4400", + "3. low": "36.0800", + "4. close": "37.0000", + "5. volume": "3403700" + }, + "2008-03-25": { + "1. open": "37.4000", + "2. high": "37.8800", + "3. low": "37.1100", + "4. close": "37.4000", + "5. volume": "4157400" + }, + "2008-03-24": { + "1. open": "35.7700", + "2. high": "37.8700", + "3. low": "35.7500", + "4. close": "37.3500", + "5. volume": "4997200" + }, + "2008-03-20": { + "1. open": "35.7000", + "2. high": "35.9100", + "3. low": "35.0200", + "4. close": "35.8400", + "5. volume": "5933200" + }, + "2008-03-19": { + "1. open": "36.9600", + "2. high": "37.5300", + "3. low": "35.6100", + "4. close": "35.6100", + "5. volume": "6190600" + }, + "2008-03-18": { + "1. open": "36.3500", + "2. high": "37.1615", + "3. low": "35.5400", + "4. close": "37.1600", + "5. volume": "6621900" + }, + "2008-03-17": { + "1. open": "35.5000", + "2. high": "36.2600", + "3. low": "35.2500", + "4. close": "35.6200", + "5. volume": "10413800" + }, + "2008-03-14": { + "1. open": "38.2600", + "2. high": "38.5000", + "3. low": "35.9100", + "4. close": "36.1800", + "5. volume": "9798700" + }, + "2008-03-13": { + "1. open": "37.4200", + "2. high": "38.8000", + "3. low": "36.5900", + "4. close": "38.0900", + "5. volume": "10227800" + }, + "2008-03-12": { + "1. open": "39.7700", + "2. high": "40.4900", + "3. low": "37.6800", + "4. close": "37.8000", + "5. volume": "15506100" + }, + "2008-03-11": { + "1. open": "41.4900", + "2. high": "42.0600", + "3. low": "41.0000", + "4. close": "41.9300", + "5. volume": "4559900" + }, + "2008-03-10": { + "1. open": "41.7400", + "2. high": "41.9600", + "3. low": "40.7000", + "4. close": "40.7800", + "5. volume": "3693100" + }, + "2008-03-07": { + "1. open": "41.0100", + "2. high": "42.5000", + "3. low": "40.9600", + "4. close": "41.7800", + "5. volume": "4988800" + }, + "2008-03-06": { + "1. open": "41.7400", + "2. high": "41.9700", + "3. low": "41.0000", + "4. close": "41.1500", + "5. volume": "3321600" + }, + "2008-03-05": { + "1. open": "41.6500", + "2. high": "42.1700", + "3. low": "41.3900", + "4. close": "41.8100", + "5. volume": "4233100" + }, + "2008-03-04": { + "1. open": "41.3600", + "2. high": "41.7600", + "3. low": "40.4000", + "4. close": "41.6500", + "5. volume": "4768100" + }, + "2008-03-03": { + "1. open": "41.7200", + "2. high": "41.9600", + "3. low": "40.7700", + "4. close": "41.6300", + "5. volume": "4875600" + }, + "2008-02-29": { + "1. open": "42.9700", + "2. high": "43.0900", + "3. low": "41.8700", + "4. close": "42.0100", + "5. volume": "6008900" + }, + "2008-02-28": { + "1. open": "44.0800", + "2. high": "44.3400", + "3. low": "42.8100", + "4. close": "43.1200", + "5. volume": "3803100" + }, + "2008-02-27": { + "1. open": "44.3500", + "2. high": "44.9600", + "3. low": "43.8700", + "4. close": "44.4200", + "5. volume": "3749400" + }, + "2008-02-26": { + "1. open": "43.0000", + "2. high": "45.1100", + "3. low": "42.9000", + "4. close": "44.4900", + "5. volume": "7777400" + }, + "2008-02-25": { + "1. open": "42.5300", + "2. high": "43.8700", + "3. low": "42.1100", + "4. close": "43.1100", + "5. volume": "3603000" + }, + "2008-02-22": { + "1. open": "43.1400", + "2. high": "43.1400", + "3. low": "41.8700", + "4. close": "42.5400", + "5. volume": "4009900" + }, + "2008-02-21": { + "1. open": "42.4900", + "2. high": "44.4300", + "3. low": "42.3600", + "4. close": "42.9500", + "5. volume": "7485800" + }, + "2008-02-20": { + "1. open": "39.8900", + "2. high": "42.6400", + "3. low": "39.8600", + "4. close": "42.3100", + "5. volume": "7030500" + }, + "2008-02-19": { + "1. open": "41.4500", + "2. high": "41.6400", + "3. low": "39.9800", + "4. close": "40.0600", + "5. volume": "4175600" + }, + "2008-02-15": { + "1. open": "41.2200", + "2. high": "41.8300", + "3. low": "40.5400", + "4. close": "40.8900", + "5. volume": "3092900" + }, + "2008-02-14": { + "1. open": "42.8000", + "2. high": "43.0700", + "3. low": "41.3000", + "4. close": "41.5000", + "5. volume": "4066100" + }, + "2008-02-13": { + "1. open": "42.9500", + "2. high": "43.4500", + "3. low": "42.2100", + "4. close": "42.9200", + "5. volume": "4981600" + }, + "2008-02-12": { + "1. open": "42.6200", + "2. high": "42.8800", + "3. low": "41.6600", + "4. close": "41.7000", + "5. volume": "5072000" + }, + "2008-02-11": { + "1. open": "41.9400", + "2. high": "42.8200", + "3. low": "41.7600", + "4. close": "42.1700", + "5. volume": "3568200" + }, + "2008-02-08": { + "1. open": "41.4000", + "2. high": "42.1150", + "3. low": "41.0500", + "4. close": "41.9400", + "5. volume": "3444900" + }, + "2008-02-07": { + "1. open": "40.7100", + "2. high": "41.9400", + "3. low": "40.0500", + "4. close": "41.3700", + "5. volume": "4123200" + }, + "2008-02-06": { + "1. open": "41.9200", + "2. high": "42.2700", + "3. low": "40.8600", + "4. close": "40.9999", + "5. volume": "2939000" + }, + "2008-02-05": { + "1. open": "42.5000", + "2. high": "42.9000", + "3. low": "41.5800", + "4. close": "41.6500", + "5. volume": "2980100" + }, + "2008-02-04": { + "1. open": "44.2500", + "2. high": "44.7200", + "3. low": "43.0000", + "4. close": "43.1700", + "5. volume": "3295900" + }, + "2008-02-01": { + "1. open": "42.3900", + "2. high": "44.3800", + "3. low": "42.0500", + "4. close": "44.1200", + "5. volume": "5001700" + }, + "2008-01-31": { + "1. open": "41.1400", + "2. high": "42.2400", + "3. low": "40.3500", + "4. close": "41.7800", + "5. volume": "4793500" + }, + "2008-01-30": { + "1. open": "42.2500", + "2. high": "42.6300", + "3. low": "41.5600", + "4. close": "41.9000", + "5. volume": "4847500" + }, + "2008-01-29": { + "1. open": "43.1400", + "2. high": "43.5600", + "3. low": "41.7100", + "4. close": "42.3400", + "5. volume": "4272600" + }, + "2008-01-28": { + "1. open": "42.1400", + "2. high": "43.1900", + "3. low": "41.9600", + "4. close": "43.0900", + "5. volume": "3505000" + }, + "2008-01-25": { + "1. open": "42.4300", + "2. high": "43.2960", + "3. low": "41.6000", + "4. close": "42.1700", + "5. volume": "8763000" + }, + "2008-01-24": { + "1. open": "42.3100", + "2. high": "43.6500", + "3. low": "41.6730", + "4. close": "41.9700", + "5. volume": "6645500" + }, + "2008-01-23": { + "1. open": "41.3900", + "2. high": "43.1300", + "3. low": "40.1000", + "4. close": "42.7400", + "5. volume": "6733600" + }, + "2008-01-22": { + "1. open": "41.4800", + "2. high": "43.3700", + "3. low": "41.4800", + "4. close": "42.5600", + "5. volume": "4715300" + }, + "2008-01-18": { + "1. open": "42.6100", + "2. high": "44.4000", + "3. low": "42.5700", + "4. close": "43.7300", + "5. volume": "5748300" + }, + "2008-01-17": { + "1. open": "43.8900", + "2. high": "44.3300", + "3. low": "42.2300", + "4. close": "42.5700", + "5. volume": "7758100" + }, + "2008-01-16": { + "1. open": "41.1600", + "2. high": "44.6100", + "3. low": "40.6300", + "4. close": "43.6200", + "5. volume": "7438500" + }, + "2008-01-15": { + "1. open": "42.7100", + "2. high": "43.1438", + "3. low": "41.4000", + "4. close": "41.4300", + "5. volume": "5521100" + }, + "2008-01-14": { + "1. open": "42.2600", + "2. high": "42.9100", + "3. low": "42.1100", + "4. close": "42.8100", + "5. volume": "3053900" + }, + "2008-01-11": { + "1. open": "42.5500", + "2. high": "42.8200", + "3. low": "41.6600", + "4. close": "41.8100", + "5. volume": "3061900" + }, + "2008-01-10": { + "1. open": "42.1700", + "2. high": "43.2800", + "3. low": "41.6900", + "4. close": "42.7200", + "5. volume": "4134300" + }, + "2008-01-09": { + "1. open": "41.8300", + "2. high": "42.7000", + "3. low": "41.3400", + "4. close": "42.5400", + "5. volume": "4893400" + }, + "2008-01-08": { + "1. open": "42.9000", + "2. high": "43.6300", + "3. low": "41.8500", + "4. close": "41.8900", + "5. volume": "5094200" + }, + "2008-01-07": { + "1. open": "43.6000", + "2. high": "44.1100", + "3. low": "42.6300", + "4. close": "43.1900", + "5. volume": "4836800" + }, + "2008-01-04": { + "1. open": "45.2800", + "2. high": "45.3900", + "3. low": "43.1100", + "4. close": "43.5200", + "5. volume": "5297900" + }, + "2008-01-03": { + "1. open": "46.0100", + "2. high": "46.4100", + "3. low": "45.2400", + "4. close": "45.8100", + "5. volume": "3691700" + }, + "2008-01-02": { + "1. open": "47.9100", + "2. high": "48.3500", + "3. low": "46.0700", + "4. close": "46.5400", + "5. volume": "3900400" + }, + "2007-12-31": { + "1. open": "48.5900", + "2. high": "48.8000", + "3. low": "48.0700", + "4. close": "48.1600", + "5. volume": "1643700" + }, + "2007-12-28": { + "1. open": "49.1800", + "2. high": "49.2400", + "3. low": "48.5200", + "4. close": "48.7300", + "5. volume": "1396200" + }, + "2007-12-27": { + "1. open": "49.5000", + "2. high": "49.7500", + "3. low": "48.7600", + "4. close": "48.8500", + "5. volume": "1424700" + }, + "2007-12-26": { + "1. open": "49.8200", + "2. high": "50.1000", + "3. low": "49.0900", + "4. close": "49.4200", + "5. volume": "1419200" + }, + "2007-12-24": { + "1. open": "49.6200", + "2. high": "50.0800", + "3. low": "49.4700", + "4. close": "49.9100", + "5. volume": "845200" + }, + "2007-12-21": { + "1. open": "49.6400", + "2. high": "50.0100", + "3. low": "49.1200", + "4. close": "49.6300", + "5. volume": "4031300" + }, + "2007-12-20": { + "1. open": "48.2700", + "2. high": "49.2000", + "3. low": "48.2400", + "4. close": "49.1400", + "5. volume": "3056400" + }, + "2007-12-19": { + "1. open": "48.3300", + "2. high": "48.7300", + "3. low": "48.1900", + "4. close": "48.2300", + "5. volume": "1965500" + }, + "2007-12-18": { + "1. open": "48.1900", + "2. high": "48.7500", + "3. low": "47.7300", + "4. close": "48.3800", + "5. volume": "2366700" + }, + "2007-12-17": { + "1. open": "47.7360", + "2. high": "48.5000", + "3. low": "47.5500", + "4. close": "47.8300", + "5. volume": "2224600" + }, + "2007-12-14": { + "1. open": "47.9000", + "2. high": "48.5000", + "3. low": "47.7000", + "4. close": "47.9000", + "5. volume": "2181700" + }, + "2007-12-13": { + "1. open": "49.2000", + "2. high": "49.7900", + "3. low": "48.1900", + "4. close": "48.5700", + "5. volume": "3157300" + }, + "2007-12-12": { + "1. open": "49.9900", + "2. high": "50.7300", + "3. low": "48.8700", + "4. close": "49.4300", + "5. volume": "3090500" + }, + "2007-12-11": { + "1. open": "51.5500", + "2. high": "51.5600", + "3. low": "49.3800", + "4. close": "49.5000", + "5. volume": "3980600" + }, + "2007-12-10": { + "1. open": "50.7200", + "2. high": "51.8500", + "3. low": "50.2600", + "4. close": "51.3400", + "5. volume": "3522300" + }, + "2007-12-07": { + "1. open": "50.2600", + "2. high": "50.9300", + "3. low": "49.8500", + "4. close": "50.3700", + "5. volume": "2625500" + }, + "2007-12-06": { + "1. open": "48.7600", + "2. high": "50.5400", + "3. low": "48.4600", + "4. close": "50.4500", + "5. volume": "3563400" + }, + "2007-12-05": { + "1. open": "48.1700", + "2. high": "49.1000", + "3. low": "48.1700", + "4. close": "48.7000", + "5. volume": "3815400" + }, + "2007-12-04": { + "1. open": "47.6800", + "2. high": "48.1400", + "3. low": "47.5100", + "4. close": "47.8600", + "5. volume": "3024500" + }, + "2007-12-03": { + "1. open": "47.8100", + "2. high": "48.6400", + "3. low": "47.6800", + "4. close": "48.0300", + "5. volume": "2383200" + }, + "2007-11-30": { + "1. open": "49.1900", + "2. high": "49.3800", + "3. low": "47.7700", + "4. close": "48.0800", + "5. volume": "3462600" + }, + "2007-11-29": { + "1. open": "48.3000", + "2. high": "48.9300", + "3. low": "47.7900", + "4. close": "48.7000", + "5. volume": "2511100" + }, + "2007-11-28": { + "1. open": "47.9400", + "2. high": "48.7000", + "3. low": "47.5100", + "4. close": "48.2800", + "5. volume": "3065100" + }, + "2007-11-27": { + "1. open": "47.3000", + "2. high": "48.2100", + "3. low": "46.9200", + "4. close": "47.4300", + "5. volume": "4390300" + }, + "2007-11-26": { + "1. open": "48.0300", + "2. high": "48.4300", + "3. low": "47.1500", + "4. close": "47.1900", + "5. volume": "2871000" + }, + "2007-11-23": { + "1. open": "47.5200", + "2. high": "48.2300", + "3. low": "47.2400", + "4. close": "48.0600", + "5. volume": "1066400" + }, + "2007-11-21": { + "1. open": "47.3400", + "2. high": "48.2400", + "3. low": "47.0800", + "4. close": "47.3700", + "5. volume": "3245200" + }, + "2007-11-20": { + "1. open": "47.7000", + "2. high": "48.0500", + "3. low": "46.5900", + "4. close": "47.3400", + "5. volume": "5062000" + }, + "2007-11-19": { + "1. open": "48.4800", + "2. high": "48.4900", + "3. low": "47.3100", + "4. close": "47.6900", + "5. volume": "4153800" + }, + "2007-11-16": { + "1. open": "49.0800", + "2. high": "49.1400", + "3. low": "48.0100", + "4. close": "48.4900", + "5. volume": "4004200" + }, + "2007-11-15": { + "1. open": "49.4400", + "2. high": "50.4500", + "3. low": "48.7500", + "4. close": "49.1100", + "5. volume": "4985700" + }, + "2007-11-14": { + "1. open": "50.9600", + "2. high": "51.1100", + "3. low": "49.9600", + "4. close": "50.0800", + "5. volume": "3532600" + }, + "2007-11-13": { + "1. open": "50.2100", + "2. high": "51.0100", + "3. low": "49.9600", + "4. close": "50.8600", + "5. volume": "3241100" + }, + "2007-11-12": { + "1. open": "50.2400", + "2. high": "50.6600", + "3. low": "49.6300", + "4. close": "49.9600", + "5. volume": "3451900" + }, + "2007-11-09": { + "1. open": "49.4600", + "2. high": "50.6200", + "3. low": "49.1700", + "4. close": "49.9200", + "5. volume": "4351300" + }, + "2007-11-08": { + "1. open": "49.4700", + "2. high": "50.2760", + "3. low": "48.9600", + "4. close": "49.6300", + "5. volume": "5093300" + }, + "2007-11-07": { + "1. open": "49.9000", + "2. high": "50.4000", + "3. low": "49.2700", + "4. close": "49.3500", + "5. volume": "4129400" + }, + "2007-11-06": { + "1. open": "49.8900", + "2. high": "50.6700", + "3. low": "49.6400", + "4. close": "50.5100", + "5. volume": "3743400" + }, + "2007-11-05": { + "1. open": "50.0900", + "2. high": "50.5300", + "3. low": "49.6300", + "4. close": "49.9400", + "5. volume": "3902400" + }, + "2007-11-02": { + "1. open": "51.0000", + "2. high": "51.2700", + "3. low": "50.2500", + "4. close": "50.9100", + "5. volume": "2828500" + }, + "2007-11-01": { + "1. open": "52.6000", + "2. high": "52.6500", + "3. low": "50.6100", + "4. close": "50.8200", + "5. volume": "5236200" + }, + "2007-10-31": { + "1. open": "52.9100", + "2. high": "53.0100", + "3. low": "51.9100", + "4. close": "52.6500", + "5. volume": "4641000" + }, + "2007-10-30": { + "1. open": "51.7500", + "2. high": "53.6900", + "3. low": "51.6100", + "4. close": "52.8400", + "5. volume": "4282500" + }, + "2007-10-29": { + "1. open": "52.2300", + "2. high": "52.4500", + "3. low": "51.4500", + "4. close": "51.9700", + "5. volume": "3678700" + }, + "2007-10-26": { + "1. open": "51.4400", + "2. high": "53.4600", + "3. low": "50.9500", + "4. close": "52.0800", + "5. volume": "6492800" + }, + "2007-10-25": { + "1. open": "53.1800", + "2. high": "53.4400", + "3. low": "51.2400", + "4. close": "52.5900", + "5. volume": "4825600" + }, + "2007-10-24": { + "1. open": "53.2300", + "2. high": "54.2300", + "3. low": "51.5400", + "4. close": "53.1800", + "5. volume": "3755500" + }, + "2007-10-23": { + "1. open": "52.9600", + "2. high": "53.2500", + "3. low": "51.8500", + "4. close": "53.0800", + "5. volume": "3531300" + }, + "2007-10-22": { + "1. open": "53.0000", + "2. high": "53.9000", + "3. low": "52.7000", + "4. close": "53.4000", + "5. volume": "2390500" + }, + "2007-10-19": { + "1. open": "54.3100", + "2. high": "54.3100", + "3. low": "53.0000", + "4. close": "53.1200", + "5. volume": "4101000" + }, + "2007-10-18": { + "1. open": "54.7400", + "2. high": "54.7400", + "3. low": "53.3000", + "4. close": "54.3400", + "5. volume": "3347000" + }, + "2007-10-17": { + "1. open": "54.1800", + "2. high": "55.1300", + "3. low": "53.8900", + "4. close": "54.9200", + "5. volume": "5194000" + }, + "2007-10-16": { + "1. open": "52.5100", + "2. high": "53.6700", + "3. low": "52.3700", + "4. close": "53.1200", + "5. volume": "3259900" + }, + "2007-10-15": { + "1. open": "53.0000", + "2. high": "53.6600", + "3. low": "52.1000", + "4. close": "52.5400", + "5. volume": "3653000" + }, + "2007-10-12": { + "1. open": "52.3100", + "2. high": "53.3200", + "3. low": "52.2000", + "4. close": "53.0175", + "5. volume": "3502900" + }, + "2007-10-11": { + "1. open": "53.8300", + "2. high": "54.2500", + "3. low": "51.4200", + "4. close": "51.7100", + "5. volume": "5529100" + }, + "2007-10-10": { + "1. open": "53.6600", + "2. high": "53.8000", + "3. low": "52.3500", + "4. close": "53.2500", + "5. volume": "7124500" + }, + "2007-10-09": { + "1. open": "55.4900", + "2. high": "55.5600", + "3. low": "53.3300", + "4. close": "54.2100", + "5. volume": "6230200" + }, + "2007-10-08": { + "1. open": "55.3400", + "2. high": "56.0800", + "3. low": "54.5800", + "4. close": "55.6500", + "5. volume": "3293400" + }, + "2007-10-05": { + "1. open": "54.4100", + "2. high": "55.8600", + "3. low": "54.1700", + "4. close": "55.7199", + "5. volume": "4575300" + }, + "2007-10-04": { + "1. open": "54.7900", + "2. high": "54.9800", + "3. low": "53.2500", + "4. close": "53.9900", + "5. volume": "7698100" + }, + "2007-10-03": { + "1. open": "56.8600", + "2. high": "57.0000", + "3. low": "54.7400", + "4. close": "55.2001", + "5. volume": "4421500" + }, + "2007-10-02": { + "1. open": "57.3600", + "2. high": "58.1400", + "3. low": "56.9700", + "4. close": "57.2700", + "5. volume": "2603600" + }, + "2007-10-01": { + "1. open": "55.9800", + "2. high": "57.9900", + "3. low": "55.7800", + "4. close": "57.5400", + "5. volume": "2908400" + }, + "2007-09-28": { + "1. open": "55.4400", + "2. high": "56.1700", + "3. low": "54.7900", + "4. close": "55.7800", + "5. volume": "4559600" + }, + "2007-09-27": { + "1. open": "56.0000", + "2. high": "56.2700", + "3. low": "55.0900", + "4. close": "55.1900", + "5. volume": "4101400" + }, + "2007-09-26": { + "1. open": "56.7300", + "2. high": "57.2300", + "3. low": "55.2000", + "4. close": "55.7700", + "5. volume": "3274400" + }, + "2007-09-25": { + "1. open": "55.8300", + "2. high": "57.0790", + "3. low": "55.8300", + "4. close": "56.7399", + "5. volume": "2587100" + }, + "2007-09-24": { + "1. open": "57.1900", + "2. high": "57.5100", + "3. low": "55.9400", + "4. close": "56.2800", + "5. volume": "3766600" + }, + "2007-09-21": { + "1. open": "57.4500", + "2. high": "57.7800", + "3. low": "57.1300", + "4. close": "57.1600", + "5. volume": "2805700" + }, + "2007-09-20": { + "1. open": "56.4700", + "2. high": "57.3700", + "3. low": "56.3900", + "4. close": "57.1900", + "5. volume": "4517600" + }, + "2007-09-19": { + "1. open": "58.2000", + "2. high": "58.9700", + "3. low": "57.5800", + "4. close": "57.9400", + "5. volume": "2991400" + }, + "2007-09-18": { + "1. open": "56.3200", + "2. high": "58.2900", + "3. low": "56.1600", + "4. close": "58.0600", + "5. volume": "3878400" + }, + "2007-09-17": { + "1. open": "55.9700", + "2. high": "56.6700", + "3. low": "55.7600", + "4. close": "56.3000", + "5. volume": "2554500" + }, + "2007-09-14": { + "1. open": "55.9100", + "2. high": "56.4800", + "3. low": "55.7100", + "4. close": "56.1800", + "5. volume": "2782000" + }, + "2007-09-13": { + "1. open": "56.5900", + "2. high": "56.8050", + "3. low": "55.6000", + "4. close": "56.2700", + "5. volume": "4380800" + }, + "2007-09-12": { + "1. open": "57.6000", + "2. high": "57.7600", + "3. low": "56.1800", + "4. close": "56.2100", + "5. volume": "3618500" + }, + "2007-09-11": { + "1. open": "57.3900", + "2. high": "58.1300", + "3. low": "57.0000", + "4. close": "57.9000", + "5. volume": "2761000" + }, + "2007-09-10": { + "1. open": "57.3600", + "2. high": "57.6900", + "3. low": "56.2000", + "4. close": "57.0400", + "5. volume": "2631700" + }, + "2007-09-07": { + "1. open": "57.0800", + "2. high": "57.3700", + "3. low": "56.3100", + "4. close": "56.8500", + "5. volume": "3274300" + }, + "2007-09-06": { + "1. open": "57.9300", + "2. high": "58.1700", + "3. low": "57.4300", + "4. close": "57.8500", + "5. volume": "3311100" + }, + "2007-09-05": { + "1. open": "58.2000", + "2. high": "58.4810", + "3. low": "57.2700", + "4. close": "57.4800", + "5. volume": "4552500" + }, + "2007-09-04": { + "1. open": "57.1900", + "2. high": "58.9000", + "3. low": "57.0000", + "4. close": "58.3500", + "5. volume": "3174300" + }, + "2007-08-31": { + "1. open": "57.9400", + "2. high": "58.0300", + "3. low": "56.9800", + "4. close": "57.4700", + "5. volume": "3713000" + }, + "2007-08-30": { + "1. open": "57.9000", + "2. high": "58.9400", + "3. low": "57.6600", + "4. close": "58.1900", + "5. volume": "2761200" + }, + "2007-08-29": { + "1. open": "57.0300", + "2. high": "58.2700", + "3. low": "56.8100", + "4. close": "58.2000", + "5. volume": "2512600" + }, + "2007-08-28": { + "1. open": "58.0000", + "2. high": "58.4400", + "3. low": "56.5300", + "4. close": "56.6200", + "5. volume": "3767600" + }, + "2007-08-27": { + "1. open": "58.9500", + "2. high": "59.0200", + "3. low": "58.4400", + "4. close": "58.4400", + "5. volume": "3025000" + }, + "2007-08-24": { + "1. open": "58.5100", + "2. high": "59.2400", + "3. low": "58.2300", + "4. close": "59.0000", + "5. volume": "2940300" + }, + "2007-08-23": { + "1. open": "59.1400", + "2. high": "59.1600", + "3. low": "58.1000", + "4. close": "58.4300", + "5. volume": "3528000" + }, + "2007-08-22": { + "1. open": "59.7500", + "2. high": "59.9000", + "3. low": "58.6700", + "4. close": "59.1000", + "5. volume": "4469600" + }, + "2007-08-21": { + "1. open": "59.7100", + "2. high": "60.1500", + "3. low": "59.2600", + "4. close": "59.6500", + "5. volume": "3005500" + }, + "2007-08-20": { + "1. open": "59.2800", + "2. high": "60.6200", + "3. low": "59.0500", + "4. close": "60.0300", + "5. volume": "4601600" + }, + "2007-08-17": { + "1. open": "58.8700", + "2. high": "59.9400", + "3. low": "58.1700", + "4. close": "59.4900", + "5. volume": "5321600" + }, + "2007-08-16": { + "1. open": "56.4750", + "2. high": "57.9700", + "3. low": "55.8900", + "4. close": "57.7500", + "5. volume": "7007600" + }, + "2007-08-15": { + "1. open": "57.2100", + "2. high": "58.2800", + "3. low": "56.6200", + "4. close": "57.0200", + "5. volume": "4816600" + }, + "2007-08-14": { + "1. open": "59.9600", + "2. high": "60.0200", + "3. low": "57.6300", + "4. close": "57.7400", + "5. volume": "3636500" + }, + "2007-08-13": { + "1. open": "60.8300", + "2. high": "61.1400", + "3. low": "59.5000", + "4. close": "59.6600", + "5. volume": "4243800" + }, + "2007-08-10": { + "1. open": "59.0000", + "2. high": "60.8400", + "3. low": "58.7400", + "4. close": "60.2000", + "5. volume": "6192400" + }, + "2007-08-09": { + "1. open": "57.8000", + "2. high": "61.3800", + "3. low": "57.7800", + "4. close": "59.4100", + "5. volume": "7381800" + }, + "2007-08-08": { + "1. open": "57.7800", + "2. high": "60.0000", + "3. low": "57.6300", + "4. close": "58.7100", + "5. volume": "4303500" + }, + "2007-08-07": { + "1. open": "56.9400", + "2. high": "58.2500", + "3. low": "56.3900", + "4. close": "57.4201", + "5. volume": "3716500" + }, + "2007-08-06": { + "1. open": "55.3400", + "2. high": "57.4000", + "3. low": "55.0000", + "4. close": "57.2400", + "5. volume": "4149400" + }, + "2007-08-03": { + "1. open": "56.9000", + "2. high": "57.1000", + "3. low": "55.1000", + "4. close": "55.1000", + "5. volume": "3837900" + }, + "2007-08-02": { + "1. open": "57.2800", + "2. high": "57.4900", + "3. low": "56.1300", + "4. close": "56.7900", + "5. volume": "2966600" + }, + "2007-08-01": { + "1. open": "56.9100", + "2. high": "57.4400", + "3. low": "56.2000", + "4. close": "57.2500", + "5. volume": "4251400" + }, + "2007-07-31": { + "1. open": "58.0800", + "2. high": "58.3500", + "3. low": "56.7800", + "4. close": "56.7900", + "5. volume": "4716800" + }, + "2007-07-30": { + "1. open": "57.2100", + "2. high": "58.2400", + "3. low": "57.2100", + "4. close": "57.6900", + "5. volume": "4493700" + }, + "2007-07-27": { + "1. open": "58.2800", + "2. high": "59.8700", + "3. low": "57.4300", + "4. close": "57.4799", + "5. volume": "4864700" + }, + "2007-07-26": { + "1. open": "58.6500", + "2. high": "59.5000", + "3. low": "57.8100", + "4. close": "58.8700", + "5. volume": "5290400" + }, + "2007-07-25": { + "1. open": "59.5000", + "2. high": "60.1200", + "3. low": "58.5500", + "4. close": "59.5100", + "5. volume": "5432400" + }, + "2007-07-24": { + "1. open": "59.6000", + "2. high": "59.9300", + "3. low": "58.0600", + "4. close": "59.3100", + "5. volume": "8110700" + }, + "2007-07-23": { + "1. open": "62.2300", + "2. high": "62.3000", + "3. low": "61.2300", + "4. close": "61.2700", + "5. volume": "3583400" + }, + "2007-07-20": { + "1. open": "62.5000", + "2. high": "62.6700", + "3. low": "61.8300", + "4. close": "61.9100", + "5. volume": "4153100" + }, + "2007-07-19": { + "1. open": "61.8000", + "2. high": "62.5800", + "3. low": "61.0200", + "4. close": "62.4600", + "5. volume": "4463500" + }, + "2007-07-18": { + "1. open": "60.6000", + "2. high": "61.7500", + "3. low": "60.1500", + "4. close": "61.4500", + "5. volume": "7095300" + }, + "2007-07-17": { + "1. open": "57.1400", + "2. high": "62.0000", + "3. low": "57.1400", + "4. close": "61.7800", + "5. volume": "17676200" + }, + "2007-07-16": { + "1. open": "56.0800", + "2. high": "57.0290", + "3. low": "55.9900", + "4. close": "56.7000", + "5. volume": "3608100" + }, + "2007-07-13": { + "1. open": "57.4100", + "2. high": "57.4200", + "3. low": "56.0800", + "4. close": "56.1500", + "5. volume": "4479900" + }, + "2007-07-12": { + "1. open": "56.4200", + "2. high": "57.2200", + "3. low": "56.3300", + "4. close": "57.0800", + "5. volume": "5376000" + }, + "2007-07-11": { + "1. open": "56.6000", + "2. high": "56.8900", + "3. low": "56.1100", + "4. close": "56.4500", + "5. volume": "3270300" + }, + "2007-07-10": { + "1. open": "56.9000", + "2. high": "57.5800", + "3. low": "56.6500", + "4. close": "56.8600", + "5. volume": "3259700" + }, + "2007-07-09": { + "1. open": "56.3600", + "2. high": "57.7700", + "3. low": "56.2000", + "4. close": "57.1200", + "5. volume": "4565700" + }, + "2007-07-06": { + "1. open": "56.0400", + "2. high": "56.4900", + "3. low": "55.7125", + "4. close": "56.4200", + "5. volume": "3170700" + }, + "2007-07-05": { + "1. open": "55.0100", + "2. high": "56.2800", + "3. low": "54.8100", + "4. close": "56.1900", + "5. volume": "3599300" + }, + "2007-07-03": { + "1. open": "55.5200", + "2. high": "55.5200", + "3. low": "55.0000", + "4. close": "55.1800", + "5. volume": "1171600" + }, + "2007-07-02": { + "1. open": "54.9000", + "2. high": "55.7400", + "3. low": "54.9000", + "4. close": "55.3500", + "5. volume": "2231700" + }, + "2007-06-29": { + "1. open": "55.5000", + "2. high": "55.5600", + "3. low": "54.5900", + "4. close": "54.9500", + "5. volume": "3274700" + }, + "2007-06-28": { + "1. open": "55.7500", + "2. high": "56.1000", + "3. low": "55.4400", + "4. close": "55.4500", + "5. volume": "3475200" + }, + "2007-06-27": { + "1. open": "54.8200", + "2. high": "56.5100", + "3. low": "54.6000", + "4. close": "56.3300", + "5. volume": "4114200" + }, + "2007-06-26": { + "1. open": "55.6100", + "2. high": "55.7900", + "3. low": "54.5900", + "4. close": "54.8900", + "5. volume": "3762700" + }, + "2007-06-25": { + "1. open": "55.7300", + "2. high": "56.2900", + "3. low": "55.1800", + "4. close": "55.3500", + "5. volume": "3507300" + }, + "2007-06-22": { + "1. open": "56.4800", + "2. high": "56.8200", + "3. low": "55.9200", + "4. close": "56.2400", + "5. volume": "4960300" + }, + "2007-06-21": { + "1. open": "55.0400", + "2. high": "56.8000", + "3. low": "55.0300", + "4. close": "56.7300", + "5. volume": "4379900" + }, + "2007-06-20": { + "1. open": "55.7200", + "2. high": "55.8100", + "3. low": "55.0100", + "4. close": "55.0400", + "5. volume": "2646100" + }, + "2007-06-19": { + "1. open": "55.7700", + "2. high": "55.7700", + "3. low": "55.1600", + "4. close": "55.5400", + "5. volume": "3712600" + }, + "2007-06-18": { + "1. open": "55.7700", + "2. high": "56.2800", + "3. low": "55.6800", + "4. close": "55.8600", + "5. volume": "2629100" + }, + "2007-06-15": { + "1. open": "55.7400", + "2. high": "56.2100", + "3. low": "55.4600", + "4. close": "56.1200", + "5. volume": "5961100" + }, + "2007-06-14": { + "1. open": "54.5400", + "2. high": "55.4700", + "3. low": "54.4700", + "4. close": "55.1300", + "5. volume": "3914500" + }, + "2007-06-13": { + "1. open": "54.0500", + "2. high": "54.8000", + "3. low": "54.0500", + "4. close": "54.4700", + "5. volume": "5650000" + }, + "2007-06-12": { + "1. open": "53.6900", + "2. high": "54.3700", + "3. low": "53.1700", + "4. close": "53.8600", + "5. volume": "5158800" + }, + "2007-06-11": { + "1. open": "54.0600", + "2. high": "54.1000", + "3. low": "53.4200", + "4. close": "53.8300", + "5. volume": "3925000" + }, + "2007-06-08": { + "1. open": "52.9100", + "2. high": "54.1400", + "3. low": "52.9100", + "4. close": "54.0600", + "5. volume": "3821100" + }, + "2007-06-07": { + "1. open": "53.9000", + "2. high": "54.2600", + "3. low": "53.0300", + "4. close": "53.0900", + "5. volume": "7228100" + }, + "2007-06-06": { + "1. open": "54.6500", + "2. high": "55.1800", + "3. low": "54.0900", + "4. close": "54.1000", + "5. volume": "3583800" + }, + "2007-06-05": { + "1. open": "55.0100", + "2. high": "55.3600", + "3. low": "54.3300", + "4. close": "54.7400", + "5. volume": "3802100" + }, + "2007-06-04": { + "1. open": "55.1500", + "2. high": "55.4800", + "3. low": "54.7100", + "4. close": "55.3200", + "5. volume": "3612900" + }, + "2007-06-01": { + "1. open": "55.0600", + "2. high": "55.9800", + "3. low": "55.0300", + "4. close": "55.3700", + "5. volume": "5299300" + }, + "2007-05-31": { + "1. open": "53.9300", + "2. high": "55.1100", + "3. low": "53.7200", + "4. close": "54.9800", + "5. volume": "4422600" + }, + "2007-05-30": { + "1. open": "53.9100", + "2. high": "54.2000", + "3. low": "53.2700", + "4. close": "53.9100", + "5. volume": "5731300" + }, + "2007-05-29": { + "1. open": "53.5900", + "2. high": "54.8300", + "3. low": "53.3500", + "4. close": "54.4700", + "5. volume": "6575000" + }, + "2007-05-25": { + "1. open": "53.6000", + "2. high": "53.8900", + "3. low": "53.4200", + "4. close": "53.6700", + "5. volume": "3598900" + }, + "2007-05-24": { + "1. open": "53.9200", + "2. high": "54.1400", + "3. low": "53.2500", + "4. close": "53.5300", + "5. volume": "6385700" + }, + "2007-05-23": { + "1. open": "53.9700", + "2. high": "54.2200", + "3. low": "53.6700", + "4. close": "53.7100", + "5. volume": "4596900" + }, + "2007-05-22": { + "1. open": "53.9300", + "2. high": "54.3200", + "3. low": "53.5000", + "4. close": "54.0500", + "5. volume": "3897300" + }, + "2007-05-21": { + "1. open": "53.8400", + "2. high": "54.3300", + "3. low": "53.2700", + "4. close": "53.4900", + "5. volume": "4374500" + }, + "2007-05-18": { + "1. open": "54.6200", + "2. high": "54.9800", + "3. low": "53.2700", + "4. close": "53.6500", + "5. volume": "8016900" + }, + "2007-05-17": { + "1. open": "54.4900", + "2. high": "55.0200", + "3. low": "53.8800", + "4. close": "54.6000", + "5. volume": "6051400" + }, + "2007-05-16": { + "1. open": "54.3800", + "2. high": "54.7723", + "3. low": "53.6500", + "4. close": "54.6200", + "5. volume": "6707000" + }, + "2007-05-15": { + "1. open": "55.4600", + "2. high": "55.8000", + "3. low": "54.8600", + "4. close": "55.1400", + "5. volume": "4747700" + }, + "2007-05-14": { + "1. open": "55.7200", + "2. high": "55.8600", + "3. low": "54.7900", + "4. close": "55.3900", + "5. volume": "5141900" + }, + "2007-05-11": { + "1. open": "55.6000", + "2. high": "56.3000", + "3. low": "55.3700", + "4. close": "55.4900", + "5. volume": "4195600" + }, + "2007-05-10": { + "1. open": "56.6500", + "2. high": "56.6500", + "3. low": "55.1100", + "4. close": "55.1800", + "5. volume": "5940900" + }, + "2007-05-09": { + "1. open": "56.0300", + "2. high": "57.0000", + "3. low": "55.7600", + "4. close": "56.9200", + "5. volume": "3016500" + }, + "2007-05-08": { + "1. open": "56.4500", + "2. high": "56.4600", + "3. low": "55.7100", + "4. close": "56.3100", + "5. volume": "3062500" + }, + "2007-05-07": { + "1. open": "56.9500", + "2. high": "57.0600", + "3. low": "56.7000", + "4. close": "56.7800", + "5. volume": "2870200" + }, + "2007-05-04": { + "1. open": "56.5100", + "2. high": "56.9500", + "3. low": "56.1700", + "4. close": "56.8700", + "5. volume": "2163300" + }, + "2007-05-03": { + "1. open": "56.1100", + "2. high": "56.8500", + "3. low": "55.9600", + "4. close": "56.3900", + "5. volume": "2498100" + }, + "2007-05-02": { + "1. open": "55.8100", + "2. high": "56.4600", + "3. low": "55.6600", + "4. close": "56.2500", + "5. volume": "3135000" + }, + "2007-05-01": { + "1. open": "55.5200", + "2. high": "56.0000", + "3. low": "55.1500", + "4. close": "55.8800", + "5. volume": "3722200" + }, + "2007-04-30": { + "1. open": "55.2900", + "2. high": "56.5500", + "3. low": "55.0500", + "4. close": "55.5500", + "5. volume": "6232900" + }, + "2007-04-27": { + "1. open": "54.7900", + "2. high": "56.4600", + "3. low": "54.7800", + "4. close": "55.1400", + "5. volume": "4525200" + }, + "2007-04-26": { + "1. open": "54.5000", + "2. high": "55.7800", + "3. low": "54.3100", + "4. close": "55.5800", + "5. volume": "4678600" + }, + "2007-04-25": { + "1. open": "54.7900", + "2. high": "54.9500", + "3. low": "54.0900", + "4. close": "54.8000", + "5. volume": "4055200" + }, + "2007-04-24": { + "1. open": "54.4500", + "2. high": "54.9100", + "3. low": "53.7500", + "4. close": "54.6400", + "5. volume": "4780500" + }, + "2007-04-23": { + "1. open": "53.8000", + "2. high": "54.2200", + "3. low": "53.6000", + "4. close": "54.0500", + "5. volume": "3548100" + }, + "2007-04-20": { + "1. open": "55.0700", + "2. high": "55.0700", + "3. low": "53.7700", + "4. close": "54.2100", + "5. volume": "5052000" + }, + "2007-04-19": { + "1. open": "54.1200", + "2. high": "55.1600", + "3. low": "53.6800", + "4. close": "54.2200", + "5. volume": "5486600" + }, + "2007-04-18": { + "1. open": "54.6900", + "2. high": "55.1300", + "3. low": "54.1800", + "4. close": "54.6600", + "5. volume": "4319900" + }, + "2007-04-17": { + "1. open": "54.7100", + "2. high": "54.7400", + "3. low": "54.2100", + "4. close": "54.5600", + "5. volume": "3766600" + }, + "2007-04-16": { + "1. open": "54.4300", + "2. high": "54.7600", + "3. low": "53.8800", + "4. close": "54.7000", + "5. volume": "4326600" + }, + "2007-04-13": { + "1. open": "55.1700", + "2. high": "55.2500", + "3. low": "53.9200", + "4. close": "54.7200", + "5. volume": "5683400" + }, + "2007-04-12": { + "1. open": "55.4500", + "2. high": "55.8900", + "3. low": "55.0000", + "4. close": "55.6700", + "5. volume": "4794600" + }, + "2007-04-11": { + "1. open": "56.0100", + "2. high": "56.2500", + "3. low": "55.3000", + "4. close": "55.3600", + "5. volume": "4808800" + }, + "2007-04-10": { + "1. open": "55.4000", + "2. high": "56.5200", + "3. low": "55.1600", + "4. close": "56.3700", + "5. volume": "5853700" + }, + "2007-04-09": { + "1. open": "55.8000", + "2. high": "55.8700", + "3. low": "54.9100", + "4. close": "55.5300", + "5. volume": "4637500" + }, + "2007-04-05": { + "1. open": "55.1300", + "2. high": "55.9000", + "3. low": "54.9000", + "4. close": "55.8500", + "5. volume": "4250600" + }, + "2007-04-04": { + "1. open": "54.7400", + "2. high": "55.3900", + "3. low": "54.5700", + "4. close": "55.2400", + "5. volume": "6220300" + }, + "2007-04-03": { + "1. open": "53.7600", + "2. high": "54.4500", + "3. low": "53.2700", + "4. close": "54.2200", + "5. volume": "4471200" + }, + "2007-04-02": { + "1. open": "53.4000", + "2. high": "53.6200", + "3. low": "52.7300", + "4. close": "53.5100", + "5. volume": "4620500" + }, + "2007-03-30": { + "1. open": "53.2700", + "2. high": "53.8500", + "3. low": "53.0800", + "4. close": "53.3200", + "5. volume": "3989000" + }, + "2007-03-29": { + "1. open": "53.5900", + "2. high": "53.8000", + "3. low": "52.4700", + "4. close": "53.4700", + "5. volume": "4746700" + }, + "2007-03-28": { + "1. open": "53.6500", + "2. high": "54.0700", + "3. low": "53.0600", + "4. close": "53.3500", + "5. volume": "2988200" + }, + "2007-03-27": { + "1. open": "54.1800", + "2. high": "54.8800", + "3. low": "53.8600", + "4. close": "53.8600", + "5. volume": "4268400" + }, + "2007-03-26": { + "1. open": "54.3400", + "2. high": "54.6800", + "3. low": "53.5200", + "4. close": "54.3900", + "5. volume": "3661800" + }, + "2007-03-23": { + "1. open": "53.7100", + "2. high": "54.5000", + "3. low": "53.5900", + "4. close": "54.3400", + "5. volume": "4037000" + }, + "2007-03-22": { + "1. open": "54.2900", + "2. high": "54.3900", + "3. low": "53.1400", + "4. close": "53.6100", + "5. volume": "4015300" + }, + "2007-03-21": { + "1. open": "53.1000", + "2. high": "54.4100", + "3. low": "52.6900", + "4. close": "54.2700", + "5. volume": "4702800" + }, + "2007-03-20": { + "1. open": "52.2700", + "2. high": "53.2500", + "3. low": "52.0200", + "4. close": "53.0300", + "5. volume": "4649000" + }, + "2007-03-19": { + "1. open": "52.3200", + "2. high": "52.4500", + "3. low": "51.7500", + "4. close": "52.2400", + "5. volume": "3699600" + }, + "2007-03-16": { + "1. open": "51.9800", + "2. high": "52.4300", + "3. low": "51.4300", + "4. close": "52.0300", + "5. volume": "4376400" + }, + "2007-03-15": { + "1. open": "52.1100", + "2. high": "52.1900", + "3. low": "51.6300", + "4. close": "52.0100", + "5. volume": "2958300" + }, + "2007-03-14": { + "1. open": "51.7200", + "2. high": "51.9800", + "3. low": "50.9950", + "4. close": "51.9800", + "5. volume": "3976500" + }, + "2007-03-13": { + "1. open": "52.4700", + "2. high": "52.5200", + "3. low": "51.4800", + "4. close": "51.5000", + "5. volume": "4918500" + }, + "2007-03-12": { + "1. open": "52.5800", + "2. high": "53.1700", + "3. low": "52.4200", + "4. close": "52.7600", + "5. volume": "4697300" + }, + "2007-03-09": { + "1. open": "53.5500", + "2. high": "53.5500", + "3. low": "52.2500", + "4. close": "52.8500", + "5. volume": "4832300" + }, + "2007-03-08": { + "1. open": "52.0200", + "2. high": "53.7800", + "3. low": "52.0000", + "4. close": "53.1100", + "5. volume": "10588000" + }, + "2007-03-07": { + "1. open": "50.9100", + "2. high": "51.5000", + "3. low": "50.6800", + "4. close": "51.0500", + "5. volume": "4027800" + }, + "2007-03-06": { + "1. open": "51.7300", + "2. high": "51.7400", + "3. low": "50.8000", + "4. close": "51.1500", + "5. volume": "4744000" + }, + "2007-03-05": { + "1. open": "49.8800", + "2. high": "51.9800", + "3. low": "49.7500", + "4. close": "51.1300", + "5. volume": "7752000" + }, + "2007-03-02": { + "1. open": "50.5000", + "2. high": "51.1600", + "3. low": "49.5100", + "4. close": "49.9100", + "5. volume": "5332800" + }, + "2007-03-01": { + "1. open": "50.7500", + "2. high": "51.3700", + "3. low": "50.2100", + "4. close": "50.9200", + "5. volume": "6085700" + }, + "2007-02-28": { + "1. open": "52.3600", + "2. high": "52.7200", + "3. low": "51.7000", + "4. close": "51.7400", + "5. volume": "6415300" + }, + "2007-02-27": { + "1. open": "53.5600", + "2. high": "53.6700", + "3. low": "51.8100", + "4. close": "52.3000", + "5. volume": "9416400" + }, + "2007-02-26": { + "1. open": "54.3800", + "2. high": "54.6600", + "3. low": "53.9300", + "4. close": "54.4200", + "5. volume": "4459200" + }, + "2007-02-23": { + "1. open": "53.1600", + "2. high": "54.5400", + "3. low": "53.1100", + "4. close": "54.1600", + "5. volume": "10444900" + }, + "2007-02-22": { + "1. open": "51.4900", + "2. high": "52.2500", + "3. low": "51.3700", + "4. close": "52.2500", + "5. volume": "4432300" + }, + "2007-02-21": { + "1. open": "51.1000", + "2. high": "51.5000", + "3. low": "50.9000", + "4. close": "51.1900", + "5. volume": "3194900" + }, + "2007-02-20": { + "1. open": "50.6500", + "2. high": "51.3400", + "3. low": "50.0400", + "4. close": "51.2600", + "5. volume": "4329900" + }, + "2007-02-16": { + "1. open": "50.8600", + "2. high": "51.0000", + "3. low": "50.3000", + "4. close": "50.9000", + "5. volume": "3978200" + }, + "2007-02-15": { + "1. open": "50.3000", + "2. high": "50.9200", + "3. low": "50.1100", + "4. close": "50.8000", + "5. volume": "2645400" + }, + "2007-02-14": { + "1. open": "49.8000", + "2. high": "50.8100", + "3. low": "49.5900", + "4. close": "50.3900", + "5. volume": "4026800" + }, + "2007-02-13": { + "1. open": "49.9100", + "2. high": "50.1000", + "3. low": "49.2300", + "4. close": "49.4000", + "5. volume": "2917300" + }, + "2007-02-12": { + "1. open": "49.3800", + "2. high": "49.7900", + "3. low": "49.1000", + "4. close": "49.6500", + "5. volume": "3491200" + }, + "2007-02-09": { + "1. open": "50.3500", + "2. high": "51.0000", + "3. low": "49.2500", + "4. close": "49.6600", + "5. volume": "6446700" + }, + "2007-02-08": { + "1. open": "50.9500", + "2. high": "51.3500", + "3. low": "50.8200", + "4. close": "50.9200", + "5. volume": "3930200" + }, + "2007-02-07": { + "1. open": "50.9400", + "2. high": "51.7700", + "3. low": "50.7500", + "4. close": "51.2000", + "5. volume": "4067800" + }, + "2007-02-06": { + "1. open": "50.9200", + "2. high": "51.0900", + "3. low": "50.3300", + "4. close": "50.7900", + "5. volume": "4899800" + }, + "2007-02-05": { + "1. open": "50.2900", + "2. high": "51.8800", + "3. low": "50.1100", + "4. close": "51.2900", + "5. volume": "8852900" + }, + "2007-02-02": { + "1. open": "48.7900", + "2. high": "50.0000", + "3. low": "48.7700", + "4. close": "50.0000", + "5. volume": "4145800" + }, + "2007-02-01": { + "1. open": "49.0200", + "2. high": "49.7200", + "3. low": "48.3000", + "4. close": "48.8800", + "5. volume": "4506500" + }, + "2007-01-31": { + "1. open": "49.0500", + "2. high": "49.5600", + "3. low": "48.2800", + "4. close": "49.2500", + "5. volume": "3392200" + }, + "2007-01-30": { + "1. open": "49.3500", + "2. high": "49.5400", + "3. low": "48.7100", + "4. close": "49.1200", + "5. volume": "3270200" + }, + "2007-01-29": { + "1. open": "48.9500", + "2. high": "49.7800", + "3. low": "48.7500", + "4. close": "49.2100", + "5. volume": "4844900" + }, + "2007-01-26": { + "1. open": "47.7100", + "2. high": "49.3300", + "3. low": "47.2300", + "4. close": "48.9200", + "5. volume": "7395500" + }, + "2007-01-25": { + "1. open": "47.7500", + "2. high": "48.7000", + "3. low": "46.9400", + "4. close": "47.1000", + "5. volume": "4156300" + }, + "2007-01-24": { + "1. open": "47.1600", + "2. high": "48.0500", + "3. low": "46.9600", + "4. close": "47.7300", + "5. volume": "3691900" + }, + "2007-01-23": { + "1. open": "48.2500", + "2. high": "48.2600", + "3. low": "46.8500", + "4. close": "46.9700", + "5. volume": "5303100" + }, + "2007-01-22": { + "1. open": "47.9300", + "2. high": "48.4900", + "3. low": "47.1500", + "4. close": "48.1700", + "5. volume": "4569700" + }, + "2007-01-19": { + "1. open": "47.7400", + "2. high": "48.8300", + "3. low": "47.3400", + "4. close": "48.0100", + "5. volume": "4971200" + }, + "2007-01-18": { + "1. open": "49.9400", + "2. high": "50.0900", + "3. low": "47.6000", + "4. close": "47.8100", + "5. volume": "10811100" + }, + "2007-01-17": { + "1. open": "50.5000", + "2. high": "51.9300", + "3. low": "50.1700", + "4. close": "51.2500", + "5. volume": "4876500" + }, + "2007-01-16": { + "1. open": "51.7100", + "2. high": "52.2000", + "3. low": "50.4000", + "4. close": "50.7100", + "5. volume": "6111600" + }, + "2007-01-12": { + "1. open": "52.0300", + "2. high": "52.7300", + "3. low": "51.5700", + "4. close": "52.1700", + "5. volume": "3069300" + }, + "2007-01-11": { + "1. open": "52.2100", + "2. high": "52.8400", + "3. low": "51.7300", + "4. close": "52.0700", + "5. volume": "4551200" + }, + "2007-01-10": { + "1. open": "50.7100", + "2. high": "52.0400", + "3. low": "50.5000", + "4. close": "51.9200", + "5. volume": "3604400" + }, + "2007-01-09": { + "1. open": "50.9900", + "2. high": "51.8500", + "3. low": "50.3900", + "4. close": "51.1000", + "5. volume": "4448200" + }, + "2007-01-08": { + "1. open": "50.0500", + "2. high": "51.3900", + "3. low": "49.9300", + "4. close": "50.5700", + "5. volume": "4028300" + }, + "2007-01-05": { + "1. open": "49.6000", + "2. high": "50.1900", + "3. low": "49.2600", + "4. close": "50.1500", + "5. volume": "3898400" + }, + "2007-01-04": { + "1. open": "49.2900", + "2. high": "50.1900", + "3. low": "48.6700", + "4. close": "50.0500", + "5. volume": "3303500" + }, + "2007-01-03": { + "1. open": "50.0000", + "2. high": "51.1500", + "3. low": "48.5400", + "4. close": "48.9900", + "5. volume": "4829000" + }, + "2006-12-29": { + "1. open": "49.9000", + "2. high": "50.5500", + "3. low": "49.7400", + "4. close": "49.7500", + "5. volume": "1929400" + }, + "2006-12-28": { + "1. open": "50.0700", + "2. high": "50.6000", + "3. low": "49.7500", + "4. close": "49.8900", + "5. volume": "1575400" + }, + "2006-12-27": { + "1. open": "50.4200", + "2. high": "50.5500", + "3. low": "50.0500", + "4. close": "50.2100", + "5. volume": "1420600" + }, + "2006-12-26": { + "1. open": "49.3400", + "2. high": "50.2300", + "3. low": "49.2800", + "4. close": "50.0100", + "5. volume": "1414900" + }, + "2006-12-22": { + "1. open": "49.9900", + "2. high": "50.3200", + "3. low": "49.2565", + "4. close": "49.2600", + "5. volume": "2144800" + }, + "2006-12-21": { + "1. open": "50.3900", + "2. high": "50.5400", + "3. low": "49.3600", + "4. close": "49.7900", + "5. volume": "3243600" + }, + "2006-12-20": { + "1. open": "49.5500", + "2. high": "50.7500", + "3. low": "49.5500", + "4. close": "50.3800", + "5. volume": "3374700" + }, + "2006-12-19": { + "1. open": "50.1550", + "2. high": "50.2100", + "3. low": "49.4200", + "4. close": "49.6900", + "5. volume": "2941500" + }, + "2006-12-18": { + "1. open": "50.6500", + "2. high": "51.4900", + "3. low": "50.1400", + "4. close": "50.5300", + "5. volume": "3079600" + }, + "2006-12-15": { + "1. open": "50.4000", + "2. high": "50.9600", + "3. low": "50.2000", + "4. close": "50.3600", + "5. volume": "4554000" + }, + "2006-12-14": { + "1. open": "50.1100", + "2. high": "50.5600", + "3. low": "49.7500", + "4. close": "50.4000", + "5. volume": "5357600" + }, + "2006-12-13": { + "1. open": "51.7000", + "2. high": "51.7700", + "3. low": "49.7500", + "4. close": "49.8800", + "5. volume": "4726100" + }, + "2006-12-12": { + "1. open": "51.8000", + "2. high": "52.1800", + "3. low": "50.6700", + "4. close": "51.2500", + "5. volume": "2960900" + }, + "2006-12-11": { + "1. open": "51.0000", + "2. high": "52.2000", + "3. low": "50.7700", + "4. close": "51.5600", + "5. volume": "3771900" + }, + "2006-12-08": { + "1. open": "51.2200", + "2. high": "51.8200", + "3. low": "50.7300", + "4. close": "51.0600", + "5. volume": "3850700" + }, + "2006-12-07": { + "1. open": "52.1600", + "2. high": "52.3900", + "3. low": "51.5000", + "4. close": "51.5000", + "5. volume": "3578500" + }, + "2006-12-06": { + "1. open": "51.3000", + "2. high": "52.4000", + "3. low": "51.1000", + "4. close": "51.9200", + "5. volume": "2561100" + }, + "2006-12-05": { + "1. open": "51.9900", + "2. high": "52.2100", + "3. low": "51.4300", + "4. close": "51.5800", + "5. volume": "2425700" + }, + "2006-12-04": { + "1. open": "50.6100", + "2. high": "52.3600", + "3. low": "50.1600", + "4. close": "51.7000", + "5. volume": "3613700" + }, + "2006-12-01": { + "1. open": "51.5750", + "2. high": "52.1300", + "3. low": "49.6100", + "4. close": "50.6500", + "5. volume": "4650900" + }, + "2006-11-30": { + "1. open": "50.8900", + "2. high": "51.8900", + "3. low": "50.4000", + "4. close": "51.6700", + "5. volume": "4233500" + }, + "2006-11-29": { + "1. open": "51.3300", + "2. high": "51.7500", + "3. low": "50.3500", + "4. close": "51.0500", + "5. volume": "2949400" + }, + "2006-11-28": { + "1. open": "50.0500", + "2. high": "51.2500", + "3. low": "49.9000", + "4. close": "51.1000", + "5. volume": "3847200" + }, + "2006-11-27": { + "1. open": "51.2500", + "2. high": "51.8600", + "3. low": "50.0200", + "4. close": "50.1600", + "5. volume": "3328000" + }, + "2006-11-24": { + "1. open": "51.9200", + "2. high": "52.2400", + "3. low": "51.6700", + "4. close": "51.7200", + "5. volume": "955200" + }, + "2006-11-22": { + "1. open": "52.0400", + "2. high": "52.7700", + "3. low": "51.6800", + "4. close": "52.4300", + "5. volume": "2864500" + }, + "2006-11-21": { + "1. open": "52.0200", + "2. high": "52.5900", + "3. low": "51.4000", + "4. close": "51.9100", + "5. volume": "3250200" + }, + "2006-11-20": { + "1. open": "51.9400", + "2. high": "52.2500", + "3. low": "50.8100", + "4. close": "52.1900", + "5. volume": "3719800" + }, + "2006-11-17": { + "1. open": "51.0100", + "2. high": "52.0900", + "3. low": "50.7300", + "4. close": "51.6900", + "5. volume": "5513000" + }, + "2006-11-16": { + "1. open": "50.2000", + "2. high": "51.4000", + "3. low": "49.6600", + "4. close": "51.0500", + "5. volume": "4678800" + }, + "2006-11-15": { + "1. open": "50.8600", + "2. high": "51.2200", + "3. low": "50.0400", + "4. close": "50.4300", + "5. volume": "4250100" + }, + "2006-11-14": { + "1. open": "49.3800", + "2. high": "50.9500", + "3. low": "48.5200", + "4. close": "50.8100", + "5. volume": "5125200" + }, + "2006-11-13": { + "1. open": "48.6800", + "2. high": "49.5300", + "3. low": "48.3000", + "4. close": "49.3700", + "5. volume": "2872700" + }, + "2006-11-10": { + "1. open": "48.1000", + "2. high": "48.6500", + "3. low": "47.5700", + "4. close": "48.5500", + "5. volume": "2337400" + }, + "2006-11-09": { + "1. open": "49.7250", + "2. high": "49.8200", + "3. low": "47.7700", + "4. close": "47.8500", + "5. volume": "3776100" + }, + "2006-11-08": { + "1. open": "49.1400", + "2. high": "49.7700", + "3. low": "48.6500", + "4. close": "49.4700", + "5. volume": "3179600" + }, + "2006-11-07": { + "1. open": "48.7100", + "2. high": "50.2500", + "3. low": "48.6400", + "4. close": "49.3600", + "5. volume": "4498000" + }, + "2006-11-06": { + "1. open": "47.8700", + "2. high": "48.8500", + "3. low": "47.3400", + "4. close": "48.6200", + "5. volume": "2741000" + }, + "2006-11-03": { + "1. open": "47.5200", + "2. high": "47.9200", + "3. low": "46.7800", + "4. close": "47.6700", + "5. volume": "2684900" + }, + "2006-11-02": { + "1. open": "47.6700", + "2. high": "48.1900", + "3. low": "47.1900", + "4. close": "47.4000", + "5. volume": "3321700" + }, + "2006-11-01": { + "1. open": "49.3400", + "2. high": "49.3400", + "3. low": "47.7200", + "4. close": "48.0400", + "5. volume": "3055900" + }, + "2006-10-31": { + "1. open": "49.5600", + "2. high": "49.8400", + "3. low": "48.6300", + "4. close": "49.1700", + "5. volume": "2984900" + }, + "2006-10-30": { + "1. open": "48.7300", + "2. high": "50.0000", + "3. low": "48.5000", + "4. close": "49.3800", + "5. volume": "4062000" + }, + "2006-10-27": { + "1. open": "49.3900", + "2. high": "49.5900", + "3. low": "47.7000", + "4. close": "48.1900", + "5. volume": "3706000" + }, + "2006-10-26": { + "1. open": "49.4500", + "2. high": "49.7700", + "3. low": "48.6900", + "4. close": "49.6700", + "5. volume": "3687600" + }, + "2006-10-25": { + "1. open": "47.8800", + "2. high": "50.4700", + "3. low": "47.5700", + "4. close": "49.5900", + "5. volume": "10018300" + }, + "2006-10-24": { + "1. open": "46.7700", + "2. high": "47.1000", + "3. low": "45.7600", + "4. close": "45.7600", + "5. volume": "4154400" + }, + "2006-10-23": { + "1. open": "45.8500", + "2. high": "47.4800", + "3. low": "45.7300", + "4. close": "46.6900", + "5. volume": "4171700" + }, + "2006-10-20": { + "1. open": "46.4800", + "2. high": "46.5400", + "3. low": "45.6200", + "4. close": "46.0900", + "5. volume": "2683800" + }, + "2006-10-19": { + "1. open": "46.4000", + "2. high": "47.0400", + "3. low": "45.7900", + "4. close": "46.4600", + "5. volume": "4093800" + }, + "2006-10-18": { + "1. open": "47.8900", + "2. high": "48.0200", + "3. low": "46.1500", + "4. close": "46.4000", + "5. volume": "7019600" + }, + "2006-10-17": { + "1. open": "49.0000", + "2. high": "49.1000", + "3. low": "48.0000", + "4. close": "48.3200", + "5. volume": "4641800" + }, + "2006-10-16": { + "1. open": "49.4000", + "2. high": "49.6700", + "3. low": "48.7600", + "4. close": "49.5400", + "5. volume": "3105000" + }, + "2006-10-13": { + "1. open": "48.6400", + "2. high": "49.0700", + "3. low": "48.3000", + "4. close": "48.8100", + "5. volume": "4253100" + }, + "2006-10-12": { + "1. open": "48.6500", + "2. high": "48.8500", + "3. low": "47.3300", + "4. close": "48.8300", + "5. volume": "4268500" + }, + "2006-10-11": { + "1. open": "47.7400", + "2. high": "48.9700", + "3. low": "47.6000", + "4. close": "48.3300", + "5. volume": "4959700" + }, + "2006-10-10": { + "1. open": "47.9000", + "2. high": "48.7100", + "3. low": "46.6000", + "4. close": "47.7400", + "5. volume": "4924800" + }, + "2006-10-09": { + "1. open": "46.3500", + "2. high": "48.5200", + "3. low": "46.2700", + "4. close": "47.8800", + "5. volume": "5056300" + }, + "2006-10-06": { + "1. open": "45.3200", + "2. high": "46.9000", + "3. low": "45.0700", + "4. close": "46.4900", + "5. volume": "5771600" + }, + "2006-10-05": { + "1. open": "44.9200", + "2. high": "45.1400", + "3. low": "44.4300", + "4. close": "45.0500", + "5. volume": "2733100" + }, + "2006-10-04": { + "1. open": "43.7300", + "2. high": "45.2600", + "3. low": "43.3800", + "4. close": "45.1300", + "5. volume": "3535300" + }, + "2006-10-03": { + "1. open": "43.7700", + "2. high": "44.3900", + "3. low": "43.3700", + "4. close": "43.8500", + "5. volume": "2568300" + }, + "2006-10-02": { + "1. open": "44.6100", + "2. high": "45.1400", + "3. low": "44.0200", + "4. close": "44.0500", + "5. volume": "2451900" + }, + "2006-09-29": { + "1. open": "44.6700", + "2. high": "44.8600", + "3. low": "43.9800", + "4. close": "44.4700", + "5. volume": "2794000" + }, + "2006-09-28": { + "1. open": "44.2800", + "2. high": "44.7500", + "3. low": "43.8700", + "4. close": "44.7400", + "5. volume": "2982600" + }, + "2006-09-27": { + "1. open": "45.3000", + "2. high": "45.7500", + "3. low": "44.2900", + "4. close": "44.5100", + "5. volume": "3103500" + }, + "2006-09-26": { + "1. open": "45.2000", + "2. high": "45.5900", + "3. low": "44.6000", + "4. close": "45.3700", + "5. volume": "3499800" + }, + "2006-09-25": { + "1. open": "44.0400", + "2. high": "45.3100", + "3. low": "43.2100", + "4. close": "45.0400", + "5. volume": "4055300" + }, + "2006-09-22": { + "1. open": "43.6400", + "2. high": "44.2000", + "3. low": "43.3200", + "4. close": "43.6500", + "5. volume": "3007500" + }, + "2006-09-21": { + "1. open": "44.6800", + "2. high": "44.7400", + "3. low": "43.2600", + "4. close": "43.5500", + "5. volume": "3972500" + }, + "2006-09-20": { + "1. open": "44.6500", + "2. high": "44.7000", + "3. low": "43.9100", + "4. close": "44.4300", + "5. volume": "3549100" + }, + "2006-09-19": { + "1. open": "45.0400", + "2. high": "45.0800", + "3. low": "43.5100", + "4. close": "44.2800", + "5. volume": "4352700" + }, + "2006-09-18": { + "1. open": "45.3300", + "2. high": "45.7300", + "3. low": "44.7700", + "4. close": "45.1300", + "5. volume": "3893300" + }, + "2006-09-15": { + "1. open": "45.9800", + "2. high": "46.8700", + "3. low": "45.3000", + "4. close": "45.4400", + "5. volume": "5539600" + }, + "2006-09-14": { + "1. open": "45.7000", + "2. high": "46.1900", + "3. low": "45.3700", + "4. close": "45.9600", + "5. volume": "2980200" + }, + "2006-09-13": { + "1. open": "46.2500", + "2. high": "46.8300", + "3. low": "45.5600", + "4. close": "46.1100", + "5. volume": "5343900" + }, + "2006-09-12": { + "1. open": "44.7800", + "2. high": "46.6400", + "3. low": "44.3500", + "4. close": "46.2900", + "5. volume": "6738800" + }, + "2006-09-11": { + "1. open": "44.1000", + "2. high": "45.1900", + "3. low": "43.6600", + "4. close": "44.4900", + "5. volume": "3157900" + }, + "2006-09-08": { + "1. open": "43.8700", + "2. high": "44.3600", + "3. low": "43.4100", + "4. close": "44.2200", + "5. volume": "3372800" + }, + "2006-09-07": { + "1. open": "42.4800", + "2. high": "44.2600", + "3. low": "42.4500", + "4. close": "43.8100", + "5. volume": "5584200" + }, + "2006-09-06": { + "1. open": "43.4800", + "2. high": "43.7200", + "3. low": "42.6300", + "4. close": "42.6900", + "5. volume": "3115200" + }, + "2006-09-05": { + "1. open": "43.2700", + "2. high": "44.1000", + "3. low": "42.7800", + "4. close": "43.9500", + "5. volume": "2783700" + }, + "2006-09-01": { + "1. open": "44.1800", + "2. high": "44.2600", + "3. low": "43.2500", + "4. close": "43.3100", + "5. volume": "2019400" + }, + "2006-08-31": { + "1. open": "44.9900", + "2. high": "44.9900", + "3. low": "43.8500", + "4. close": "43.9100", + "5. volume": "2790400" + }, + "2006-08-30": { + "1. open": "43.7300", + "2. high": "44.9900", + "3. low": "43.0900", + "4. close": "44.7600", + "5. volume": "4238600" + }, + "2006-08-29": { + "1. open": "43.2900", + "2. high": "43.7100", + "3. low": "42.6956", + "4. close": "43.5400", + "5. volume": "4734700" + }, + "2006-08-28": { + "1. open": "42.8400", + "2. high": "43.3500", + "3. low": "42.4900", + "4. close": "43.0700", + "5. volume": "4940400" + }, + "2006-08-25": { + "1. open": "43.1800", + "2. high": "43.5000", + "3. low": "42.6900", + "4. close": "42.8000", + "5. volume": "3423800" + }, + "2006-08-24": { + "1. open": "43.4100", + "2. high": "43.5100", + "3. low": "42.7200", + "4. close": "43.2000", + "5. volume": "4142400" + }, + "2006-08-23": { + "1. open": "43.9900", + "2. high": "44.2500", + "3. low": "43.0300", + "4. close": "43.3200", + "5. volume": "3803700" + }, + "2006-08-22": { + "1. open": "44.7800", + "2. high": "45.1700", + "3. low": "43.6600", + "4. close": "43.8100", + "5. volume": "4306600" + }, + "2006-08-21": { + "1. open": "45.1000", + "2. high": "45.2100", + "3. low": "44.1200", + "4. close": "44.6800", + "5. volume": "2998900" + }, + "2006-08-18": { + "1. open": "44.7300", + "2. high": "45.4500", + "3. low": "44.1700", + "4. close": "45.3100", + "5. volume": "3143900" + }, + "2006-08-17": { + "1. open": "44.7500", + "2. high": "45.8000", + "3. low": "44.5100", + "4. close": "44.8800", + "5. volume": "5710600" + }, + "2006-08-16": { + "1. open": "42.5100", + "2. high": "44.9300", + "3. low": "42.5000", + "4. close": "44.8400", + "5. volume": "6126900" + }, + "2006-08-15": { + "1. open": "41.4900", + "2. high": "42.9700", + "3. low": "41.2800", + "4. close": "42.7800", + "5. volume": "4798200" + }, + "2006-08-14": { + "1. open": "40.9800", + "2. high": "41.7800", + "3. low": "40.4600", + "4. close": "40.7200", + "5. volume": "2810600" + }, + "2006-08-11": { + "1. open": "41.4000", + "2. high": "41.5200", + "3. low": "40.2800", + "4. close": "40.6200", + "5. volume": "3556700" + }, + "2006-08-10": { + "1. open": "41.4000", + "2. high": "42.1900", + "3. low": "41.1500", + "4. close": "41.4700", + "5. volume": "3739800" + }, + "2006-08-09": { + "1. open": "42.2800", + "2. high": "43.2700", + "3. low": "41.2900", + "4. close": "41.4300", + "5. volume": "6013000" + }, + "2006-08-08": { + "1. open": "41.7500", + "2. high": "42.4600", + "3. low": "41.3500", + "4. close": "41.8600", + "5. volume": "4423500" + }, + "2006-08-07": { + "1. open": "41.9700", + "2. high": "42.5500", + "3. low": "41.3700", + "4. close": "41.6900", + "5. volume": "2237900" + }, + "2006-08-04": { + "1. open": "42.9900", + "2. high": "44.1500", + "3. low": "41.4800", + "4. close": "42.0200", + "5. volume": "4756300" + }, + "2006-08-03": { + "1. open": "41.4700", + "2. high": "42.8600", + "3. low": "41.1800", + "4. close": "42.4600", + "5. volume": "3517600" + }, + "2006-08-02": { + "1. open": "41.5900", + "2. high": "42.3300", + "3. low": "41.3200", + "4. close": "41.8900", + "5. volume": "2397200" + }, + "2006-08-01": { + "1. open": "41.8800", + "2. high": "41.8800", + "3. low": "41.0400", + "4. close": "41.4500", + "5. volume": "2960200" + }, + "2006-07-31": { + "1. open": "42.2000", + "2. high": "42.9400", + "3. low": "41.6400", + "4. close": "42.1900", + "5. volume": "4043000" + }, + "2006-07-28": { + "1. open": "40.0200", + "2. high": "42.5000", + "3. low": "39.9700", + "4. close": "42.3600", + "5. volume": "6028300" + }, + "2006-07-27": { + "1. open": "40.2000", + "2. high": "41.6800", + "3. low": "39.9900", + "4. close": "40.0800", + "5. volume": "6758400" + }, + "2006-07-26": { + "1. open": "39.4900", + "2. high": "40.9100", + "3. low": "39.0300", + "4. close": "39.7800", + "5. volume": "5096100" + }, + "2006-07-25": { + "1. open": "39.4900", + "2. high": "40.2200", + "3. low": "39.2700", + "4. close": "39.7700", + "5. volume": "3731700" + }, + "2006-07-24": { + "1. open": "39.1500", + "2. high": "40.0800", + "3. low": "39.1500", + "4. close": "39.8000", + "5. volume": "3620300" + }, + "2006-07-21": { + "1. open": "39.1700", + "2. high": "39.4200", + "3. low": "38.3800", + "4. close": "39.0500", + "5. volume": "6337200" + }, + "2006-07-20": { + "1. open": "41.5000", + "2. high": "41.6300", + "3. low": "39.8800", + "4. close": "39.9300", + "5. volume": "5417100" + }, + "2006-07-19": { + "1. open": "40.4600", + "2. high": "42.4000", + "3. low": "40.4000", + "4. close": "41.8300", + "5. volume": "5370700" + }, + "2006-07-18": { + "1. open": "40.6100", + "2. high": "40.8820", + "3. low": "39.0500", + "4. close": "40.2900", + "5. volume": "4977700" + }, + "2006-07-17": { + "1. open": "40.4300", + "2. high": "41.0600", + "3. low": "40.2800", + "4. close": "40.6000", + "5. volume": "3108000" + }, + "2006-07-14": { + "1. open": "40.6500", + "2. high": "41.0900", + "3. low": "39.9500", + "4. close": "40.3800", + "5. volume": "4654900" + }, + "2006-07-13": { + "1. open": "40.5100", + "2. high": "41.9800", + "3. low": "40.1500", + "4. close": "40.5000", + "5. volume": "7585700" + }, + "2006-07-12": { + "1. open": "42.3300", + "2. high": "42.5600", + "3. low": "40.4200", + "4. close": "40.9900", + "5. volume": "8845900" + }, + "2006-07-11": { + "1. open": "38.9400", + "2. high": "42.6100", + "3. low": "38.8100", + "4. close": "42.5600", + "5. volume": "13438800" + }, + "2006-07-10": { + "1. open": "40.3900", + "2. high": "40.7600", + "3. low": "39.0200", + "4. close": "39.3300", + "5. volume": "3054600" + }, + "2006-07-07": { + "1. open": "40.4100", + "2. high": "40.9600", + "3. low": "39.8500", + "4. close": "40.2400", + "5. volume": "2859800" + }, + "2006-07-06": { + "1. open": "40.4250", + "2. high": "41.1300", + "3. low": "40.3400", + "4. close": "40.7000", + "5. volume": "2084400" + }, + "2006-07-05": { + "1. open": "41.4100", + "2. high": "41.5300", + "3. low": "40.3200", + "4. close": "40.3500", + "5. volume": "3042600" + }, + "2006-07-03": { + "1. open": "41.5400", + "2. high": "41.7900", + "3. low": "41.2900", + "4. close": "41.6900", + "5. volume": "885100" + }, + "2006-06-30": { + "1. open": "41.4400", + "2. high": "41.9600", + "3. low": "40.8300", + "4. close": "41.5700", + "5. volume": "3818000" + }, + "2006-06-29": { + "1. open": "40.2900", + "2. high": "42.1100", + "3. low": "39.9400", + "4. close": "41.9900", + "5. volume": "4510500" + }, + "2006-06-28": { + "1. open": "40.0800", + "2. high": "40.2600", + "3. low": "39.0600", + "4. close": "40.1000", + "5. volume": "2829600" + }, + "2006-06-27": { + "1. open": "40.5700", + "2. high": "40.8200", + "3. low": "39.8200", + "4. close": "39.9500", + "5. volume": "2932300" + }, + "2006-06-26": { + "1. open": "40.4600", + "2. high": "40.9000", + "3. low": "40.2600", + "4. close": "40.6000", + "5. volume": "2183900" + }, + "2006-06-23": { + "1. open": "40.4500", + "2. high": "40.6600", + "3. low": "39.4000", + "4. close": "40.2900", + "5. volume": "4359100" + }, + "2006-06-22": { + "1. open": "41.3400", + "2. high": "41.4800", + "3. low": "40.2500", + "4. close": "40.5700", + "5. volume": "2746400" + }, + "2006-06-21": { + "1. open": "40.5000", + "2. high": "41.9900", + "3. low": "40.3300", + "4. close": "41.4700", + "5. volume": "3896800" + }, + "2006-06-20": { + "1. open": "40.5000", + "2. high": "41.0800", + "3. low": "40.0000", + "4. close": "40.3800", + "5. volume": "2682700" + }, + "2006-06-19": { + "1. open": "41.8500", + "2. high": "41.9700", + "3. low": "40.1800", + "4. close": "40.5500", + "5. volume": "3847500" + }, + "2006-06-16": { + "1. open": "42.1800", + "2. high": "42.3300", + "3. low": "41.2200", + "4. close": "41.6600", + "5. volume": "4063100" + }, + "2006-06-15": { + "1. open": "40.8800", + "2. high": "42.2900", + "3. low": "40.8500", + "4. close": "42.2000", + "5. volume": "4907900" + }, + "2006-06-14": { + "1. open": "40.1400", + "2. high": "40.6800", + "3. low": "40.0300", + "4. close": "40.6400", + "5. volume": "5158700" + }, + "2006-06-13": { + "1. open": "39.3200", + "2. high": "40.2800", + "3. low": "39.2700", + "4. close": "39.7900", + "5. volume": "6125200" + }, + "2006-06-12": { + "1. open": "40.6700", + "2. high": "40.9900", + "3. low": "39.2100", + "4. close": "39.3500", + "5. volume": "4472200" + }, + "2006-06-09": { + "1. open": "41.2700", + "2. high": "41.9500", + "3. low": "40.2400", + "4. close": "40.7300", + "5. volume": "3707900" + }, + "2006-06-08": { + "1. open": "40.8000", + "2. high": "41.3900", + "3. low": "39.9600", + "4. close": "41.1300", + "5. volume": "6156100" + }, + "2006-06-07": { + "1. open": "41.2000", + "2. high": "41.7500", + "3. low": "40.6700", + "4. close": "40.6900", + "5. volume": "3254100" + }, + "2006-06-06": { + "1. open": "40.8800", + "2. high": "41.6100", + "3. low": "40.6400", + "4. close": "41.2300", + "5. volume": "4182700" + }, + "2006-06-05": { + "1. open": "41.7400", + "2. high": "42.0588", + "3. low": "40.6800", + "4. close": "40.7800", + "5. volume": "3470700" + }, + "2006-06-02": { + "1. open": "42.5790", + "2. high": "42.5800", + "3. low": "41.1200", + "4. close": "41.9900", + "5. volume": "3852100" + }, + "2006-06-01": { + "1. open": "40.8800", + "2. high": "42.1900", + "3. low": "40.8200", + "4. close": "42.1900", + "5. volume": "5031400" + }, + "2006-05-31": { + "1. open": "40.7200", + "2. high": "41.2900", + "3. low": "40.4300", + "4. close": "41.0400", + "5. volume": "5545700" + }, + "2006-05-30": { + "1. open": "40.7000", + "2. high": "41.2700", + "3. low": "40.3100", + "4. close": "40.6100", + "5. volume": "6996100" + }, + "2006-05-26": { + "1. open": "40.2900", + "2. high": "40.6400", + "3. low": "40.0000", + "4. close": "40.6200", + "5. volume": "5105300" + }, + "2006-05-25": { + "1. open": "40.4100", + "2. high": "40.4900", + "3. low": "39.7500", + "4. close": "40.0100", + "5. volume": "8511600" + }, + "2006-05-24": { + "1. open": "39.2800", + "2. high": "40.0100", + "3. low": "38.6700", + "4. close": "39.4300", + "5. volume": "12192800" + }, + "2006-05-23": { + "1. open": "40.7400", + "2. high": "41.0000", + "3. low": "39.0200", + "4. close": "39.0700", + "5. volume": "11192000" + }, + "2006-05-22": { + "1. open": "42.6500", + "2. high": "42.8800", + "3. low": "40.5000", + "4. close": "40.5400", + "5. volume": "13613500" + }, + "2006-05-19": { + "1. open": "44.9400", + "2. high": "45.4400", + "3. low": "44.3300", + "4. close": "45.2400", + "5. volume": "5474800" + }, + "2006-05-18": { + "1. open": "45.1900", + "2. high": "45.6300", + "3. low": "44.5600", + "4. close": "44.5800", + "5. volume": "3373100" + }, + "2006-05-17": { + "1. open": "45.5510", + "2. high": "46.4300", + "3. low": "44.6100", + "4. close": "45.1160", + "5. volume": "5482000" + }, + "2006-05-16": { + "1. open": "45.9300", + "2. high": "46.6300", + "3. low": "45.4200", + "4. close": "45.9200", + "5. volume": "3124400" + }, + "2006-05-15": { + "1. open": "46.4400", + "2. high": "47.1200", + "3. low": "45.4700", + "4. close": "45.9500", + "5. volume": "5049000" + }, + "2006-05-12": { + "1. open": "46.9100", + "2. high": "47.6500", + "3. low": "46.5300", + "4. close": "46.6200", + "5. volume": "4009300" + }, + "2006-05-11": { + "1. open": "48.1600", + "2. high": "48.2700", + "3. low": "46.4900", + "4. close": "47.0600", + "5. volume": "5069600" + }, + "2006-05-10": { + "1. open": "49.1700", + "2. high": "49.1900", + "3. low": "48.0600", + "4. close": "48.2700", + "5. volume": "3404300" + }, + "2006-05-09": { + "1. open": "49.4400", + "2. high": "49.5300", + "3. low": "48.2300", + "4. close": "49.1700", + "5. volume": "3337600" + }, + "2006-05-08": { + "1. open": "50.3400", + "2. high": "50.6700", + "3. low": "49.4600", + "4. close": "49.4800", + "5. volume": "2785900" + }, + "2006-05-05": { + "1. open": "50.6100", + "2. high": "50.9800", + "3. low": "50.0300", + "4. close": "50.3900", + "5. volume": "4445400" + }, + "2006-05-04": { + "1. open": "49.5600", + "2. high": "51.4900", + "3. low": "49.2400", + "4. close": "50.0500", + "5. volume": "5679200" + }, + "2006-05-03": { + "1. open": "48.0200", + "2. high": "49.7100", + "3. low": "47.8000", + "4. close": "49.5200", + "5. volume": "5234800" + }, + "2006-05-02": { + "1. open": "47.5700", + "2. high": "47.9500", + "3. low": "47.1200", + "4. close": "47.8600", + "5. volume": "3861700" + }, + "2006-05-01": { + "1. open": "47.9400", + "2. high": "48.2500", + "3. low": "47.2200", + "4. close": "47.3800", + "5. volume": "3664000" + }, + "2006-04-28": { + "1. open": "48.4100", + "2. high": "49.9600", + "3. low": "48.0300", + "4. close": "48.1600", + "5. volume": "6725700" + }, + "2006-04-27": { + "1. open": "49.0400", + "2. high": "49.9500", + "3. low": "48.4900", + "4. close": "49.1600", + "5. volume": "6544800" + }, + "2006-04-26": { + "1. open": "48.7300", + "2. high": "49.5000", + "3. low": "48.3800", + "4. close": "49.4200", + "5. volume": "4335800" + }, + "2006-04-25": { + "1. open": "48.7500", + "2. high": "48.8000", + "3. low": "47.9100", + "4. close": "48.7700", + "5. volume": "3609900" + }, + "2006-04-24": { + "1. open": "48.7500", + "2. high": "48.8700", + "3. low": "47.7400", + "4. close": "48.5500", + "5. volume": "3055800" + }, + "2006-04-21": { + "1. open": "49.8900", + "2. high": "49.9000", + "3. low": "48.5100", + "4. close": "48.9100", + "5. volume": "5631100" + }, + "2006-04-20": { + "1. open": "48.1500", + "2. high": "49.5700", + "3. low": "48.0000", + "4. close": "49.5000", + "5. volume": "5286900" + }, + "2006-04-19": { + "1. open": "48.2900", + "2. high": "48.7500", + "3. low": "47.6500", + "4. close": "48.6400", + "5. volume": "4118800" + }, + "2006-04-18": { + "1. open": "46.4400", + "2. high": "48.1300", + "3. low": "46.3200", + "4. close": "48.0600", + "5. volume": "4558200" + }, + "2006-04-17": { + "1. open": "47.4500", + "2. high": "47.9100", + "3. low": "45.9200", + "4. close": "46.2800", + "5. volume": "3934600" + }, + "2006-04-13": { + "1. open": "46.9100", + "2. high": "48.0500", + "3. low": "46.9100", + "4. close": "47.4200", + "5. volume": "4673800" + }, + "2006-04-12": { + "1. open": "46.2200", + "2. high": "47.2000", + "3. low": "46.1400", + "4. close": "46.5000", + "5. volume": "4976800" + }, + "2006-04-11": { + "1. open": "47.1500", + "2. high": "47.2500", + "3. low": "45.6100", + "4. close": "45.8000", + "5. volume": "4975700" + }, + "2006-04-10": { + "1. open": "47.1000", + "2. high": "47.6200", + "3. low": "46.6000", + "4. close": "46.8400", + "5. volume": "3728600" + }, + "2006-04-07": { + "1. open": "49.1500", + "2. high": "49.2200", + "3. low": "47.3700", + "4. close": "47.6100", + "5. volume": "4339500" + }, + "2006-04-06": { + "1. open": "48.6100", + "2. high": "49.5900", + "3. low": "48.6000", + "4. close": "49.1200", + "5. volume": "2511300" + }, + "2006-04-05": { + "1. open": "47.7200", + "2. high": "49.0500", + "3. low": "47.5700", + "4. close": "48.8400", + "5. volume": "3587900" + }, + "2006-04-04": { + "1. open": "48.2700", + "2. high": "48.6300", + "3. low": "47.5300", + "4. close": "47.5700", + "5. volume": "3878400" + }, + "2006-04-03": { + "1. open": "48.7000", + "2. high": "49.4700", + "3. low": "47.8900", + "4. close": "48.2900", + "5. volume": "4718900" + }, + "2006-03-31": { + "1. open": "49.4400", + "2. high": "49.8000", + "3. low": "48.1900", + "4. close": "48.3600", + "5. volume": "2976800" + }, + "2006-03-30": { + "1. open": "49.5400", + "2. high": "49.9100", + "3. low": "48.5900", + "4. close": "49.1900", + "5. volume": "3623500" + }, + "2006-03-29": { + "1. open": "48.3300", + "2. high": "49.7100", + "3. low": "48.2000", + "4. close": "49.4200", + "5. volume": "3010700" + }, + "2006-03-28": { + "1. open": "49.1900", + "2. high": "49.5000", + "3. low": "48.1000", + "4. close": "48.2000", + "5. volume": "3136000" + }, + "2006-03-27": { + "1. open": "49.5400", + "2. high": "49.8800", + "3. low": "48.9600", + "4. close": "49.0600", + "5. volume": "2815700" + }, + "2006-03-24": { + "1. open": "49.0200", + "2. high": "49.4900", + "3. low": "48.4300", + "4. close": "49.4600", + "5. volume": "2929200" + }, + "2006-03-23": { + "1. open": "48.8500", + "2. high": "49.4800", + "3. low": "48.5600", + "4. close": "48.8900", + "5. volume": "2888600" + }, + "2006-03-22": { + "1. open": "48.6000", + "2. high": "49.2200", + "3. low": "48.0910", + "4. close": "48.9200", + "5. volume": "4979800" + }, + "2006-03-21": { + "1. open": "49.4500", + "2. high": "50.6500", + "3. low": "49.1500", + "4. close": "49.1800", + "5. volume": "4478800" + }, + "2006-03-20": { + "1. open": "49.3300", + "2. high": "49.5200", + "3. low": "48.8400", + "4. close": "49.4900", + "5. volume": "2468400" + }, + "2006-03-17": { + "1. open": "48.4500", + "2. high": "49.1900", + "3. low": "47.7700", + "4. close": "49.1000", + "5. volume": "6751000" + }, + "2006-03-16": { + "1. open": "50.9600", + "2. high": "50.9600", + "3. low": "48.6600", + "4. close": "48.6700", + "5. volume": "5015300" + }, + "2006-03-15": { + "1. open": "50.7600", + "2. high": "51.2300", + "3. low": "50.2900", + "4. close": "50.9800", + "5. volume": "2522900" + }, + "2006-03-14": { + "1. open": "49.7600", + "2. high": "51.0700", + "3. low": "49.6600", + "4. close": "50.8500", + "5. volume": "2267300" + }, + "2006-03-13": { + "1. open": "50.2200", + "2. high": "50.7800", + "3. low": "49.5500", + "4. close": "49.7600", + "5. volume": "2966600" + }, + "2006-03-10": { + "1. open": "49.6000", + "2. high": "50.4600", + "3. low": "49.1700", + "4. close": "49.7800", + "5. volume": "3705000" + }, + "2006-03-09": { + "1. open": "49.9100", + "2. high": "50.3700", + "3. low": "49.3000", + "4. close": "49.5300", + "5. volume": "4687400" + }, + "2006-03-08": { + "1. open": "50.4700", + "2. high": "50.5900", + "3. low": "49.3700", + "4. close": "49.6300", + "5. volume": "5557400" + }, + "2006-03-07": { + "1. open": "51.6900", + "2. high": "51.8000", + "3. low": "50.1700", + "4. close": "50.4900", + "5. volume": "3852600" + }, + "2006-03-06": { + "1. open": "53.0000", + "2. high": "53.0500", + "3. low": "51.5200", + "4. close": "51.8000", + "5. volume": "2968200" + }, + "2006-03-03": { + "1. open": "53.1100", + "2. high": "53.6800", + "3. low": "52.6500", + "4. close": "52.7100", + "5. volume": "4092300" + }, + "2006-03-02": { + "1. open": "53.8300", + "2. high": "54.4300", + "3. low": "53.4000", + "4. close": "53.8900", + "5. volume": "3252600" + }, + "2006-03-01": { + "1. open": "52.4100", + "2. high": "54.1900", + "3. low": "52.3000", + "4. close": "54.1600", + "5. volume": "4111500" + }, + "2006-02-28": { + "1. open": "51.9400", + "2. high": "52.8300", + "3. low": "51.6200", + "4. close": "52.2300", + "5. volume": "3973600" + }, + "2006-02-27": { + "1. open": "51.6000", + "2. high": "52.2700", + "3. low": "51.5000", + "4. close": "51.9700", + "5. volume": "3080900" + }, + "2006-02-24": { + "1. open": "52.0300", + "2. high": "52.2800", + "3. low": "51.6600", + "4. close": "51.8000", + "5. volume": "4670400" + }, + "2006-02-23": { + "1. open": "52.0700", + "2. high": "52.7400", + "3. low": "51.8400", + "4. close": "51.9300", + "5. volume": "5941300" + }, + "2006-02-22": { + "1. open": "50.5500", + "2. high": "52.5300", + "3. low": "50.2600", + "4. close": "51.8600", + "5. volume": "6174200" + }, + "2006-02-21": { + "1. open": "52.6800", + "2. high": "52.6800", + "3. low": "50.5100", + "4. close": "51.0000", + "5. volume": "5424200" + }, + "2006-02-17": { + "1. open": "53.6700", + "2. high": "53.6900", + "3. low": "52.5200", + "4. close": "52.5300", + "5. volume": "5146900" + }, + "2006-02-16": { + "1. open": "54.3700", + "2. high": "54.5900", + "3. low": "53.0000", + "4. close": "53.6300", + "5. volume": "4691200" + }, + "2006-02-15": { + "1. open": "53.3700", + "2. high": "53.9900", + "3. low": "52.7500", + "4. close": "53.8900", + "5. volume": "3606800" + }, + "2006-02-14": { + "1. open": "53.0000", + "2. high": "53.6500", + "3. low": "52.5600", + "4. close": "53.3400", + "5. volume": "4147900" + }, + "2006-02-13": { + "1. open": "52.9000", + "2. high": "53.2000", + "3. low": "52.1500", + "4. close": "52.8900", + "5. volume": "2462100" + }, + "2006-02-10": { + "1. open": "53.4000", + "2. high": "53.4700", + "3. low": "52.1200", + "4. close": "52.9600", + "5. volume": "3867200" + }, + "2006-02-09": { + "1. open": "53.7600", + "2. high": "54.6300", + "3. low": "53.2500", + "4. close": "53.3800", + "5. volume": "4843200" + }, + "2006-02-08": { + "1. open": "53.5000", + "2. high": "54.0000", + "3. low": "52.8900", + "4. close": "53.8500", + "5. volume": "3618100" + }, + "2006-02-07": { + "1. open": "52.7700", + "2. high": "53.3300", + "3. low": "52.1300", + "4. close": "53.2500", + "5. volume": "4528500" + }, + "2006-02-06": { + "1. open": "51.5900", + "2. high": "53.1400", + "3. low": "51.5400", + "4. close": "52.7100", + "5. volume": "3472400" + }, + "2006-02-03": { + "1. open": "52.1700", + "2. high": "52.7800", + "3. low": "51.7800", + "4. close": "51.8500", + "5. volume": "3953000" + }, + "2006-02-02": { + "1. open": "53.3200", + "2. high": "53.9300", + "3. low": "52.0800", + "4. close": "52.6400", + "5. volume": "4476700" + }, + "2006-02-01": { + "1. open": "51.6500", + "2. high": "53.4400", + "3. low": "51.6500", + "4. close": "53.4400", + "5. volume": "4788500" + }, + "2006-01-31": { + "1. open": "53.3200", + "2. high": "53.3400", + "3. low": "51.2600", + "4. close": "51.9800", + "5. volume": "9082300" + }, + "2006-01-30": { + "1. open": "54.4500", + "2. high": "55.0000", + "3. low": "53.2801", + "4. close": "53.5000", + "5. volume": "4021600" + }, + "2006-01-27": { + "1. open": "55.0000", + "2. high": "55.0300", + "3. low": "53.5600", + "4. close": "54.1800", + "5. volume": "7569000" + }, + "2006-01-26": { + "1. open": "53.0600", + "2. high": "54.5100", + "3. low": "52.9600", + "4. close": "54.0100", + "5. volume": "6735800" + }, + "2006-01-25": { + "1. open": "52.3800", + "2. high": "52.5700", + "3. low": "51.3000", + "4. close": "52.3100", + "5. volume": "5056300" + }, + "2006-01-24": { + "1. open": "51.6500", + "2. high": "52.6500", + "3. low": "51.4900", + "4. close": "52.1700", + "5. volume": "3668800" + }, + "2006-01-23": { + "1. open": "52.0100", + "2. high": "52.5700", + "3. low": "51.4700", + "4. close": "51.7700", + "5. volume": "2686500" + }, + "2006-01-20": { + "1. open": "53.2000", + "2. high": "53.4500", + "3. low": "51.6000", + "4. close": "51.6200", + "5. volume": "4850100" + }, + "2006-01-19": { + "1. open": "53.2500", + "2. high": "54.2400", + "3. low": "53.1500", + "4. close": "53.6000", + "5. volume": "4999200" + }, + "2006-01-18": { + "1. open": "51.8300", + "2. high": "52.4200", + "3. low": "51.1800", + "4. close": "51.8300", + "5. volume": "6213500" + }, + "2006-01-17": { + "1. open": "51.5100", + "2. high": "52.1000", + "3. low": "51.2800", + "4. close": "51.8100", + "5. volume": "3854400" + }, + "2006-01-13": { + "1. open": "52.2500", + "2. high": "52.5500", + "3. low": "51.3700", + "4. close": "52.0200", + "5. volume": "3806900" + }, + "2006-01-12": { + "1. open": "53.5250", + "2. high": "53.7000", + "3. low": "52.3100", + "4. close": "52.6200", + "5. volume": "4799800" + }, + "2006-01-11": { + "1. open": "52.4400", + "2. high": "53.7000", + "3. low": "52.1700", + "4. close": "53.1900", + "5. volume": "4753800" + }, + "2006-01-10": { + "1. open": "52.4300", + "2. high": "52.9900", + "3. low": "52.2000", + "4. close": "52.7700", + "5. volume": "2444400" + }, + "2006-01-09": { + "1. open": "52.4450", + "2. high": "53.3500", + "3. low": "52.3000", + "4. close": "53.0100", + "5. volume": "5027100" + }, + "2006-01-06": { + "1. open": "50.9000", + "2. high": "52.0020", + "3. low": "50.6200", + "4. close": "52.0000", + "5. volume": "4008600" + }, + "2006-01-05": { + "1. open": "50.2900", + "2. high": "51.0100", + "3. low": "50.1200", + "4. close": "50.5100", + "5. volume": "4254500" + }, + "2006-01-04": { + "1. open": "50.4900", + "2. high": "50.9400", + "3. low": "49.9700", + "4. close": "50.2900", + "5. volume": "3368600" + }, + "2006-01-03": { + "1. open": "49.5800", + "2. high": "50.9000", + "3. low": "48.6200", + "4. close": "50.6900", + "5. volume": "4348200" + }, + "2005-12-30": { + "1. open": "49.6100", + "2. high": "50.0100", + "3. low": "49.0300", + "4. close": "49.3300", + "5. volume": "1523700" + }, + "2005-12-29": { + "1. open": "50.1100", + "2. high": "50.6400", + "3. low": "49.7300", + "4. close": "49.8901", + "5. volume": "1507400" + }, + "2005-12-28": { + "1. open": "50.0200", + "2. high": "50.3300", + "3. low": "49.6200", + "4. close": "50.1000", + "5. volume": "1694300" + }, + "2005-12-27": { + "1. open": "50.8200", + "2. high": "51.0300", + "3. low": "49.7200", + "4. close": "49.9800", + "5. volume": "2444300" + }, + "2005-12-23": { + "1. open": "50.7450", + "2. high": "51.1200", + "3. low": "50.1800", + "4. close": "50.5400", + "5. volume": "1119400" + }, + "2005-12-22": { + "1. open": "49.9500", + "2. high": "50.5800", + "3. low": "49.9500", + "4. close": "50.5600", + "5. volume": "2962400" + }, + "2005-12-21": { + "1. open": "50.1900", + "2. high": "50.6700", + "3. low": "49.6500", + "4. close": "49.9400", + "5. volume": "2043500" + }, + "2005-12-20": { + "1. open": "49.7850", + "2. high": "50.7300", + "3. low": "49.4700", + "4. close": "50.1400", + "5. volume": "3510300" + }, + "2005-12-19": { + "1. open": "50.9000", + "2. high": "51.1600", + "3. low": "49.6200", + "4. close": "49.7200", + "5. volume": "3695200" + }, + "2005-12-16": { + "1. open": "52.0500", + "2. high": "52.1200", + "3. low": "50.6600", + "4. close": "50.6700", + "5. volume": "4568800" + }, + "2005-12-15": { + "1. open": "52.1000", + "2. high": "52.4700", + "3. low": "51.3520", + "4. close": "51.7200", + "5. volume": "3142100" + }, + "2005-12-14": { + "1. open": "53.1500", + "2. high": "53.4500", + "3. low": "52.0600", + "4. close": "52.1710", + "5. volume": "3502400" + }, + "2005-12-13": { + "1. open": "52.6500", + "2. high": "53.6500", + "3. low": "52.3500", + "4. close": "53.2900", + "5. volume": "3167900" + }, + "2005-12-12": { + "1. open": "52.5000", + "2. high": "52.9100", + "3. low": "52.0100", + "4. close": "52.6500", + "5. volume": "2492100" + }, + "2005-12-09": { + "1. open": "51.7500", + "2. high": "52.3300", + "3. low": "51.0300", + "4. close": "52.2600", + "5. volume": "3406000" + }, + "2005-12-08": { + "1. open": "52.8000", + "2. high": "53.1600", + "3. low": "51.0300", + "4. close": "51.7000", + "5. volume": "5072200" + }, + "2005-12-07": { + "1. open": "53.7000", + "2. high": "54.1200", + "3. low": "52.4300", + "4. close": "52.5700", + "5. volume": "3995500" + }, + "2005-12-06": { + "1. open": "53.5000", + "2. high": "55.0000", + "3. low": "53.3000", + "4. close": "53.6900", + "5. volume": "4922800" + }, + "2005-12-05": { + "1. open": "53.6800", + "2. high": "53.9300", + "3. low": "52.5500", + "4. close": "52.9100", + "5. volume": "3336900" + }, + "2005-12-02": { + "1. open": "53.6000", + "2. high": "54.1700", + "3. low": "53.2900", + "4. close": "54.0900", + "5. volume": "3498800" + }, + "2005-12-01": { + "1. open": "51.7300", + "2. high": "53.8700", + "3. low": "51.5800", + "4. close": "53.8600", + "5. volume": "4396000" + }, + "2005-11-30": { + "1. open": "50.9100", + "2. high": "51.9200", + "3. low": "50.8700", + "4. close": "51.1900", + "5. volume": "3563000" + }, + "2005-11-29": { + "1. open": "51.4200", + "2. high": "52.2300", + "3. low": "51.2500", + "4. close": "51.4300", + "5. volume": "4458300" + }, + "2005-11-28": { + "1. open": "52.4200", + "2. high": "52.6000", + "3. low": "51.0800", + "4. close": "51.1100", + "5. volume": "2601300" + }, + "2005-11-25": { + "1. open": "51.8600", + "2. high": "52.5600", + "3. low": "51.6900", + "4. close": "52.4000", + "5. volume": "987700" + }, + "2005-11-23": { + "1. open": "52.0500", + "2. high": "52.9200", + "3. low": "51.6285", + "4. close": "51.7000", + "5. volume": "2721300" + }, + "2005-11-22": { + "1. open": "51.4000", + "2. high": "53.0200", + "3. low": "51.4000", + "4. close": "52.3200", + "5. volume": "4348800" + }, + "2005-11-21": { + "1. open": "51.3300", + "2. high": "51.6200", + "3. low": "50.8500", + "4. close": "51.5600", + "5. volume": "2429500" + }, + "2005-11-18": { + "1. open": "51.3200", + "2. high": "51.9700", + "3. low": "50.7500", + "4. close": "51.5600", + "5. volume": "4719600" + }, + "2005-11-17": { + "1. open": "50.1200", + "2. high": "50.9900", + "3. low": "49.8700", + "4. close": "50.9000", + "5. volume": "4154200" + }, + "2005-11-16": { + "1. open": "50.8100", + "2. high": "51.5900", + "3. low": "50.5800", + "4. close": "50.7300", + "5. volume": "5616200" + }, + "2005-11-15": { + "1. open": "51.2200", + "2. high": "51.4200", + "3. low": "50.2000", + "4. close": "50.7000", + "5. volume": "4042300" + }, + "2005-11-14": { + "1. open": "50.0200", + "2. high": "51.7700", + "3. low": "50.0000", + "4. close": "51.4900", + "5. volume": "4939100" + }, + "2005-11-11": { + "1. open": "50.3800", + "2. high": "50.6800", + "3. low": "49.8100", + "4. close": "50.0000", + "5. volume": "3126100" + }, + "2005-11-10": { + "1. open": "49.9300", + "2. high": "50.7500", + "3. low": "49.1500", + "4. close": "50.4400", + "5. volume": "4376700" + }, + "2005-11-09": { + "1. open": "49.5000", + "2. high": "50.3400", + "3. low": "49.3000", + "4. close": "49.7900", + "5. volume": "4364800" + }, + "2005-11-08": { + "1. open": "49.5700", + "2. high": "50.3400", + "3. low": "49.0300", + "4. close": "49.4300", + "5. volume": "3713100" + }, + "2005-11-07": { + "1. open": "49.9100", + "2. high": "50.4300", + "3. low": "49.4300", + "4. close": "49.6800", + "5. volume": "3319400" + }, + "2005-11-04": { + "1. open": "49.9700", + "2. high": "50.1900", + "3. low": "49.3000", + "4. close": "49.9900", + "5. volume": "3403700" + }, + "2005-11-03": { + "1. open": "48.7500", + "2. high": "50.8000", + "3. low": "48.6000", + "4. close": "50.1300", + "5. volume": "7579700" + }, + "2005-11-02": { + "1. open": "45.9200", + "2. high": "48.4000", + "3. low": "45.8000", + "4. close": "48.2700", + "5. volume": "5699200" + }, + "2005-11-01": { + "1. open": "46.2600", + "2. high": "46.4900", + "3. low": "45.7500", + "4. close": "45.8000", + "5. volume": "5683300" + }, + "2005-10-31": { + "1. open": "45.5100", + "2. high": "46.6800", + "3. low": "45.3300", + "4. close": "46.3000", + "5. volume": "4711800" + }, + "2005-10-28": { + "1. open": "44.7700", + "2. high": "45.9500", + "3. low": "44.0300", + "4. close": "45.5200", + "5. volume": "8239600" + }, + "2005-10-27": { + "1. open": "48.3800", + "2. high": "48.4000", + "3. low": "47.0100", + "4. close": "47.2400", + "5. volume": "4518600" + }, + "2005-10-26": { + "1. open": "48.6500", + "2. high": "48.7900", + "3. low": "47.8800", + "4. close": "48.4400", + "5. volume": "3727500" + }, + "2005-10-25": { + "1. open": "48.2000", + "2. high": "48.8900", + "3. low": "47.9500", + "4. close": "48.6100", + "5. volume": "4029200" + }, + "2005-10-24": { + "1. open": "48.1100", + "2. high": "48.4600", + "3. low": "47.4600", + "4. close": "48.4100", + "5. volume": "3289400" + }, + "2005-10-21": { + "1. open": "48.4500", + "2. high": "48.6400", + "3. low": "47.8600", + "4. close": "47.9800", + "5. volume": "3955600" + }, + "2005-10-20": { + "1. open": "47.9000", + "2. high": "48.6000", + "3. low": "47.5500", + "4. close": "47.9200", + "5. volume": "3778700" + }, + "2005-10-19": { + "1. open": "47.3700", + "2. high": "47.8000", + "3. low": "46.2700", + "4. close": "47.7000", + "5. volume": "5729800" + }, + "2005-10-18": { + "1. open": "47.1900", + "2. high": "48.2200", + "3. low": "47.0500", + "4. close": "47.8600", + "5. volume": "3396000" + }, + "2005-10-17": { + "1. open": "47.8100", + "2. high": "48.2300", + "3. low": "47.3300", + "4. close": "47.6500", + "5. volume": "2758300" + }, + "2005-10-14": { + "1. open": "48.3300", + "2. high": "48.4300", + "3. low": "47.3100", + "4. close": "47.9200", + "5. volume": "3097100" + }, + "2005-10-13": { + "1. open": "47.0200", + "2. high": "48.4500", + "3. low": "46.8600", + "4. close": "48.3600", + "5. volume": "5059900" + }, + "2005-10-12": { + "1. open": "45.7000", + "2. high": "47.1600", + "3. low": "45.6500", + "4. close": "46.5300", + "5. volume": "6361000" + }, + "2005-10-11": { + "1. open": "46.7800", + "2. high": "46.8900", + "3. low": "45.4400", + "4. close": "45.8500", + "5. volume": "6706500" + }, + "2005-10-10": { + "1. open": "47.0300", + "2. high": "47.6600", + "3. low": "46.4100", + "4. close": "46.6400", + "5. volume": "3542300" + }, + "2005-10-07": { + "1. open": "46.9500", + "2. high": "47.6000", + "3. low": "46.9100", + "4. close": "47.3400", + "5. volume": "2978500" + }, + "2005-10-06": { + "1. open": "48.3400", + "2. high": "48.5900", + "3. low": "46.2900", + "4. close": "46.7500", + "5. volume": "7025700" + }, + "2005-10-05": { + "1. open": "48.6800", + "2. high": "48.8200", + "3. low": "48.0200", + "4. close": "48.3600", + "5. volume": "4179000" + }, + "2005-10-04": { + "1. open": "49.2500", + "2. high": "49.7500", + "3. low": "48.4800", + "4. close": "48.5100", + "5. volume": "2497700" + }, + "2005-10-03": { + "1. open": "48.8300", + "2. high": "49.8700", + "3. low": "48.8300", + "4. close": "49.2500", + "5. volume": "3162600" + }, + "2005-09-30": { + "1. open": "48.3000", + "2. high": "49.1600", + "3. low": "48.2700", + "4. close": "48.7600", + "5. volume": "3021300" + }, + "2005-09-29": { + "1. open": "47.5000", + "2. high": "48.5200", + "3. low": "46.9000", + "4. close": "48.4000", + "5. volume": "3810400" + }, + "2005-09-28": { + "1. open": "47.3700", + "2. high": "48.0900", + "3. low": "47.1800", + "4. close": "47.5000", + "5. volume": "3213800" + }, + "2005-09-27": { + "1. open": "48.1500", + "2. high": "48.1500", + "3. low": "47.0000", + "4. close": "47.3300", + "5. volume": "4092400" + }, + "2005-09-26": { + "1. open": "48.2000", + "2. high": "48.5400", + "3. low": "47.6000", + "4. close": "47.9500", + "5. volume": "3669200" + }, + "2005-09-23": { + "1. open": "47.9100", + "2. high": "47.9100", + "3. low": "46.8800", + "4. close": "47.3600", + "5. volume": "4508200" + }, + "2005-09-22": { + "1. open": "47.6400", + "2. high": "48.5000", + "3. low": "47.3400", + "4. close": "47.7400", + "5. volume": "4495800" + }, + "2005-09-21": { + "1. open": "48.6000", + "2. high": "48.6900", + "3. low": "47.5900", + "4. close": "47.7000", + "5. volume": "3778800" + }, + "2005-09-20": { + "1. open": "49.0000", + "2. high": "49.8400", + "3. low": "48.4700", + "4. close": "48.5200", + "5. volume": "3360300" + }, + "2005-09-19": { + "1. open": "50.3300", + "2. high": "50.3400", + "3. low": "48.7000", + "4. close": "49.0900", + "5. volume": "3211000" + }, + "2005-09-16": { + "1. open": "50.5900", + "2. high": "50.5900", + "3. low": "49.8800", + "4. close": "50.3200", + "5. volume": "4851700" + }, + "2005-09-15": { + "1. open": "50.4400", + "2. high": "50.6900", + "3. low": "50.0000", + "4. close": "50.3500", + "5. volume": "4182400" + }, + "2005-09-14": { + "1. open": "50.4500", + "2. high": "50.7000", + "3. low": "49.8200", + "4. close": "50.3300", + "5. volume": "3681000" + }, + "2005-09-13": { + "1. open": "50.3800", + "2. high": "50.9898", + "3. low": "50.1300", + "4. close": "50.3600", + "5. volume": "2920800" + }, + "2005-09-12": { + "1. open": "50.3800", + "2. high": "50.8300", + "3. low": "50.0800", + "4. close": "50.1700", + "5. volume": "1993500" + }, + "2005-09-09": { + "1. open": "50.1800", + "2. high": "50.8400", + "3. low": "49.7500", + "4. close": "50.6800", + "5. volume": "3610200" + }, + "2005-09-08": { + "1. open": "49.3300", + "2. high": "50.3000", + "3. low": "49.3000", + "4. close": "50.1000", + "5. volume": "3337900" + }, + "2005-09-07": { + "1. open": "49.6700", + "2. high": "49.7400", + "3. low": "49.1000", + "4. close": "49.4700", + "5. volume": "2088300" + }, + "2005-09-06": { + "1. open": "49.3500", + "2. high": "49.8100", + "3. low": "49.1900", + "4. close": "49.7700", + "5. volume": "2601000" + }, + "2005-09-02": { + "1. open": "49.7100", + "2. high": "49.8600", + "3. low": "49.0900", + "4. close": "49.1700", + "5. volume": "1960400" + }, + "2005-09-01": { + "1. open": "50.4000", + "2. high": "50.5300", + "3. low": "49.4000", + "4. close": "49.6800", + "5. volume": "4535400" + }, + "2005-08-31": { + "1. open": "49.5000", + "2. high": "50.7600", + "3. low": "49.4000", + "4. close": "50.7100", + "5. volume": "6128500" + }, + "2005-08-30": { + "1. open": "49.7700", + "2. high": "50.1000", + "3. low": "49.4000", + "4. close": "49.9900", + "5. volume": "3728700" + }, + "2005-08-29": { + "1. open": "48.8600", + "2. high": "50.1100", + "3. low": "48.8600", + "4. close": "49.9200", + "5. volume": "4151100" + }, + "2005-08-26": { + "1. open": "48.8000", + "2. high": "49.1800", + "3. low": "48.4000", + "4. close": "48.9000", + "5. volume": "3282900" + }, + "2005-08-25": { + "1. open": "48.7900", + "2. high": "49.1700", + "3. low": "48.5800", + "4. close": "48.8400", + "5. volume": "2532400" + }, + "2005-08-24": { + "1. open": "48.9900", + "2. high": "49.6400", + "3. low": "48.3900", + "4. close": "48.5100", + "5. volume": "4196800" + }, + "2005-08-23": { + "1. open": "49.6500", + "2. high": "49.9000", + "3. low": "48.9000", + "4. close": "49.1100", + "5. volume": "3168900" + }, + "2005-08-22": { + "1. open": "49.4400", + "2. high": "49.9100", + "3. low": "48.9500", + "4. close": "49.5900", + "5. volume": "3167900" + }, + "2005-08-19": { + "1. open": "49.2500", + "2. high": "49.8000", + "3. low": "48.8400", + "4. close": "49.3100", + "5. volume": "3459100" + }, + "2005-08-18": { + "1. open": "48.9400", + "2. high": "49.5000", + "3. low": "48.7600", + "4. close": "49.1100", + "5. volume": "4114900" + }, + "2005-08-17": { + "1. open": "48.4000", + "2. high": "49.4100", + "3. low": "48.2400", + "4. close": "49.1900", + "5. volume": "5305400" + }, + "2005-08-16": { + "1. open": "48.7600", + "2. high": "48.9000", + "3. low": "47.5700", + "4. close": "47.6900", + "5. volume": "5416500" + }, + "2005-08-15": { + "1. open": "48.1600", + "2. high": "49.2600", + "3. low": "48.1000", + "4. close": "48.9500", + "5. volume": "2926800" + }, + "2005-08-12": { + "1. open": "48.6600", + "2. high": "48.6600", + "3. low": "47.8200", + "4. close": "48.3000", + "5. volume": "3549500" + }, + "2005-08-11": { + "1. open": "48.1600", + "2. high": "49.0600", + "3. low": "47.8500", + "4. close": "48.9400", + "5. volume": "3924200" + }, + "2005-08-10": { + "1. open": "49.0000", + "2. high": "49.5800", + "3. low": "48.2100", + "4. close": "48.3300", + "5. volume": "4269700" + }, + "2005-08-09": { + "1. open": "49.2800", + "2. high": "49.7400", + "3. low": "48.9500", + "4. close": "49.0500", + "5. volume": "2864200" + }, + "2005-08-08": { + "1. open": "50.0200", + "2. high": "50.1200", + "3. low": "49.0000", + "4. close": "49.0500", + "5. volume": "4011100" + }, + "2005-08-05": { + "1. open": "50.1600", + "2. high": "50.4500", + "3. low": "49.6500", + "4. close": "50.3600", + "5. volume": "3452100" + }, + "2005-08-04": { + "1. open": "50.6900", + "2. high": "50.8100", + "3. low": "50.0800", + "4. close": "50.2400", + "5. volume": "2836300" + }, + "2005-08-03": { + "1. open": "50.9000", + "2. high": "51.4300", + "3. low": "50.5600", + "4. close": "51.0400", + "5. volume": "2763800" + }, + "2005-08-02": { + "1. open": "51.1300", + "2. high": "51.8500", + "3. low": "50.8400", + "4. close": "51.3500", + "5. volume": "3928100" + }, + "2005-08-01": { + "1. open": "51.5000", + "2. high": "51.9500", + "3. low": "50.6700", + "4. close": "50.9300", + "5. volume": "3565800" + }, + "2005-07-29": { + "1. open": "49.6500", + "2. high": "52.0800", + "3. low": "49.4600", + "4. close": "51.7000", + "5. volume": "10451600" + }, + "2005-07-28": { + "1. open": "49.0300", + "2. high": "49.7700", + "3. low": "49.0300", + "4. close": "49.1800", + "5. volume": "4496000" + }, + "2005-07-27": { + "1. open": "49.9900", + "2. high": "50.1100", + "3. low": "48.7600", + "4. close": "49.3000", + "5. volume": "5266100" + }, + "2005-07-26": { + "1. open": "49.7000", + "2. high": "50.5600", + "3. low": "49.3900", + "4. close": "50.2100", + "5. volume": "3883600" + }, + "2005-07-25": { + "1. open": "50.2800", + "2. high": "50.8100", + "3. low": "49.9000", + "4. close": "50.0300", + "5. volume": "3235000" + }, + "2005-07-22": { + "1. open": "50.5600", + "2. high": "51.0300", + "3. low": "49.5200", + "4. close": "50.2500", + "5. volume": "4293700" + }, + "2005-07-21": { + "1. open": "50.1800", + "2. high": "51.2700", + "3. low": "49.8200", + "4. close": "50.4400", + "5. volume": "9712300" + }, + "2005-07-20": { + "1. open": "47.9600", + "2. high": "51.0000", + "3. low": "47.7500", + "4. close": "50.9800", + "5. volume": "13075500" + }, + "2005-07-19": { + "1. open": "48.0900", + "2. high": "48.8800", + "3. low": "47.8200", + "4. close": "48.6500", + "5. volume": "4013400" + }, + "2005-07-18": { + "1. open": "47.6800", + "2. high": "47.9300", + "3. low": "47.4000", + "4. close": "47.7500", + "5. volume": "4431700" + }, + "2005-07-15": { + "1. open": "48.8500", + "2. high": "48.9900", + "3. low": "47.8500", + "4. close": "48.4700", + "5. volume": "4595400" + }, + "2005-07-14": { + "1. open": "48.5100", + "2. high": "49.0600", + "3. low": "48.0200", + "4. close": "48.8100", + "5. volume": "6723900" + }, + "2005-07-13": { + "1. open": "47.5800", + "2. high": "48.3300", + "3. low": "47.1400", + "4. close": "48.1200", + "5. volume": "7280600" + }, + "2005-07-12": { + "1. open": "47.2500", + "2. high": "48.3800", + "3. low": "47.0000", + "4. close": "47.8400", + "5. volume": "7718200" + }, + "2005-07-11": { + "1. open": "46.4000", + "2. high": "47.3200", + "3. low": "46.3000", + "4. close": "47.3200", + "5. volume": "5293600" + }, + "2005-07-08": { + "1. open": "45.4000", + "2. high": "46.3100", + "3. low": "44.8900", + "4. close": "46.3000", + "5. volume": "4160800" + }, + "2005-07-07": { + "1. open": "44.5500", + "2. high": "45.4400", + "3. low": "44.4200", + "4. close": "45.3600", + "5. volume": "5966400" + }, + "2005-07-06": { + "1. open": "44.2200", + "2. high": "45.3700", + "3. low": "44.2000", + "4. close": "44.9100", + "5. volume": "5485300" + }, + "2005-07-05": { + "1. open": "43.4400", + "2. high": "44.5300", + "3. low": "43.4000", + "4. close": "44.3700", + "5. volume": "3999600" + }, + "2005-07-01": { + "1. open": "43.6900", + "2. high": "44.0200", + "3. low": "43.5100", + "4. close": "43.6000", + "5. volume": "2165000" + }, + "2005-06-30": { + "1. open": "44.0400", + "2. high": "44.4400", + "3. low": "43.6300", + "4. close": "43.6800", + "5. volume": "3972200" + }, + "2005-06-29": { + "1. open": "45.1400", + "2. high": "45.4398", + "3. low": "43.8100", + "4. close": "43.8800", + "5. volume": "5089700" + }, + "2005-06-28": { + "1. open": "45.0200", + "2. high": "45.3900", + "3. low": "44.8300", + "4. close": "45.2700", + "5. volume": "3106600" + }, + "2005-06-27": { + "1. open": "45.0000", + "2. high": "45.2800", + "3. low": "44.5500", + "4. close": "44.7700", + "5. volume": "3766100" + }, + "2005-06-24": { + "1. open": "46.1400", + "2. high": "46.3200", + "3. low": "45.0600", + "4. close": "45.1400", + "5. volume": "5607400" + }, + "2005-06-23": { + "1. open": "46.6700", + "2. high": "47.6100", + "3. low": "46.1300", + "4. close": "46.1500", + "5. volume": "5558200" + }, + "2005-06-22": { + "1. open": "46.5600", + "2. high": "47.0600", + "3. low": "46.3100", + "4. close": "46.6500", + "5. volume": "3229700" + }, + "2005-06-21": { + "1. open": "46.2900", + "2. high": "47.1600", + "3. low": "46.1300", + "4. close": "46.3500", + "5. volume": "4453600" + }, + "2005-06-20": { + "1. open": "46.1500", + "2. high": "46.4400", + "3. low": "45.7900", + "4. close": "46.2400", + "5. volume": "3503500" + }, + "2005-06-17": { + "1. open": "46.3000", + "2. high": "46.6500", + "3. low": "45.8700", + "4. close": "46.5300", + "5. volume": "6430800" + }, + "2005-06-16": { + "1. open": "45.4600", + "2. high": "46.6100", + "3. low": "45.3700", + "4. close": "45.8700", + "5. volume": "7930700" + }, + "2005-06-15": { + "1. open": "45.7500", + "2. high": "45.9100", + "3. low": "44.2700", + "4. close": "45.5400", + "5. volume": "6198400" + }, + "2005-06-14": { + "1. open": "45.7900", + "2. high": "46.0000", + "3. low": "45.3000", + "4. close": "45.3900", + "5. volume": "3261100" + }, + "2005-06-13": { + "1. open": "45.4000", + "2. high": "46.0600", + "3. low": "45.2500", + "4. close": "45.7900", + "5. volume": "3274800" + }, + "2005-06-10": { + "1. open": "46.1000", + "2. high": "46.3000", + "3. low": "45.1900", + "4. close": "45.4300", + "5. volume": "3483800" + }, + "2005-06-09": { + "1. open": "45.7600", + "2. high": "46.4000", + "3. low": "44.9900", + "4. close": "46.2200", + "5. volume": "5335200" + }, + "2005-06-08": { + "1. open": "45.5500", + "2. high": "46.0900", + "3. low": "45.2500", + "4. close": "45.7200", + "5. volume": "3548400" + }, + "2005-06-07": { + "1. open": "45.9000", + "2. high": "46.5600", + "3. low": "45.2200", + "4. close": "45.3000", + "5. volume": "5170700" + }, + "2005-06-06": { + "1. open": "45.3600", + "2. high": "45.9000", + "3. low": "44.9000", + "4. close": "45.8600", + "5. volume": "4016700" + }, + "2005-06-03": { + "1. open": "46.4000", + "2. high": "46.4400", + "3. low": "45.2300", + "4. close": "45.4300", + "5. volume": "5901500" + }, + "2005-06-02": { + "1. open": "45.1000", + "2. high": "46.9700", + "3. low": "45.0500", + "4. close": "46.8700", + "5. volume": "6079500" + }, + "2005-06-01": { + "1. open": "45.3500", + "2. high": "46.0500", + "3. low": "45.1600", + "4. close": "45.3000", + "5. volume": "5523400" + }, + "2005-05-31": { + "1. open": "45.7300", + "2. high": "46.1900", + "3. low": "45.2700", + "4. close": "45.4100", + "5. volume": "5207500" + }, + "2005-05-27": { + "1. open": "45.7600", + "2. high": "45.8500", + "3. low": "45.1400", + "4. close": "45.5700", + "5. volume": "3470600" + }, + "2005-05-26": { + "1. open": "44.8900", + "2. high": "45.9800", + "3. low": "44.8000", + "4. close": "45.9300", + "5. volume": "6461400" + }, + "2005-05-25": { + "1. open": "44.8000", + "2. high": "44.9700", + "3. low": "44.0400", + "4. close": "44.6200", + "5. volume": "4001000" + }, + "2005-05-24": { + "1. open": "43.3000", + "2. high": "45.0600", + "3. low": "43.2100", + "4. close": "45.0200", + "5. volume": "7310300" + }, + "2005-05-23": { + "1. open": "43.6000", + "2. high": "43.8900", + "3. low": "42.9200", + "4. close": "43.4500", + "5. volume": "6101200" + }, + "2005-05-20": { + "1. open": "43.3300", + "2. high": "43.7200", + "3. low": "42.4300", + "4. close": "43.6400", + "5. volume": "5807100" + }, + "2005-05-19": { + "1. open": "42.5800", + "2. high": "43.4500", + "3. low": "42.4501", + "4. close": "42.9000", + "5. volume": "5652500" + }, + "2005-05-18": { + "1. open": "42.1800", + "2. high": "42.8100", + "3. low": "41.7700", + "4. close": "42.5900", + "5. volume": "6005900" + }, + "2005-05-17": { + "1. open": "41.7600", + "2. high": "42.4400", + "3. low": "41.5400", + "4. close": "42.3700", + "5. volume": "3786800" + }, + "2005-05-16": { + "1. open": "41.4400", + "2. high": "41.9600", + "3. low": "41.2400", + "4. close": "41.9500", + "5. volume": "4270200" + }, + "2005-05-13": { + "1. open": "40.3600", + "2. high": "41.9500", + "3. low": "40.3600", + "4. close": "41.4900", + "5. volume": "7175700" + }, + "2005-05-12": { + "1. open": "40.2250", + "2. high": "40.6900", + "3. low": "39.9700", + "4. close": "40.2400", + "5. volume": "4604300" + }, + "2005-05-11": { + "1. open": "40.0700", + "2. high": "40.2500", + "3. low": "39.5100", + "4. close": "40.2400", + "5. volume": "5141600" + }, + "2005-05-10": { + "1. open": "39.0400", + "2. high": "40.2000", + "3. low": "39.0000", + "4. close": "39.9500", + "5. volume": "7730800" + }, + "2005-05-09": { + "1. open": "39.2400", + "2. high": "39.5100", + "3. low": "38.9300", + "4. close": "39.2500", + "5. volume": "2705700" + }, + "2005-05-06": { + "1. open": "39.2800", + "2. high": "39.4100", + "3. low": "38.7400", + "4. close": "39.3900", + "5. volume": "3889800" + }, + "2005-05-05": { + "1. open": "39.2150", + "2. high": "39.8400", + "3. low": "38.9100", + "4. close": "39.0900", + "5. volume": "6543000" + }, + "2005-05-04": { + "1. open": "39.0000", + "2. high": "39.5500", + "3. low": "38.9000", + "4. close": "39.3100", + "5. volume": "5384900" + }, + "2005-05-03": { + "1. open": "39.1000", + "2. high": "39.5900", + "3. low": "38.5900", + "4. close": "38.8600", + "5. volume": "5233600" + }, + "2005-05-02": { + "1. open": "39.1900", + "2. high": "39.4700", + "3. low": "38.9800", + "4. close": "39.2000", + "5. volume": "4305100" + }, + "2005-04-29": { + "1. open": "38.8500", + "2. high": "39.1400", + "3. low": "37.3900", + "4. close": "38.9500", + "5. volume": "13669800" + }, + "2005-04-28": { + "1. open": "40.3800", + "2. high": "41.1300", + "3. low": "39.9700", + "4. close": "40.0200", + "5. volume": "5986100" + }, + "2005-04-27": { + "1. open": "40.6400", + "2. high": "41.2400", + "3. low": "40.2400", + "4. close": "40.5000", + "5. volume": "5433300" + }, + "2005-04-26": { + "1. open": "40.9800", + "2. high": "42.3200", + "3. low": "40.6500", + "4. close": "40.9100", + "5. volume": "6327200" + }, + "2005-04-25": { + "1. open": "41.3300", + "2. high": "41.6300", + "3. low": "40.8600", + "4. close": "41.2400", + "5. volume": "3457900" + }, + "2005-04-22": { + "1. open": "41.7000", + "2. high": "41.8900", + "3. low": "40.8200", + "4. close": "41.0300", + "5. volume": "3757300" + }, + "2005-04-21": { + "1. open": "41.4300", + "2. high": "42.0600", + "3. low": "41.0500", + "4. close": "42.0200", + "5. volume": "5384400" + }, + "2005-04-20": { + "1. open": "42.1100", + "2. high": "42.3500", + "3. low": "40.6900", + "4. close": "40.7200", + "5. volume": "6974100" + }, + "2005-04-19": { + "1. open": "41.5700", + "2. high": "41.6600", + "3. low": "40.7000", + "4. close": "41.0300", + "5. volume": "4848200" + }, + "2005-04-18": { + "1. open": "40.5400", + "2. high": "41.3100", + "3. low": "40.4000", + "4. close": "41.0600", + "5. volume": "5988400" + }, + "2005-04-15": { + "1. open": "40.7200", + "2. high": "41.0300", + "3. low": "40.0800", + "4. close": "40.3600", + "5. volume": "9916300" + }, + "2005-04-14": { + "1. open": "42.8900", + "2. high": "42.9000", + "3. low": "41.3200", + "4. close": "41.3800", + "5. volume": "10424800" + }, + "2005-04-13": { + "1. open": "45.1600", + "2. high": "45.5100", + "3. low": "42.3800", + "4. close": "42.5900", + "5. volume": "12677000" + }, + "2005-04-12": { + "1. open": "45.0900", + "2. high": "45.4500", + "3. low": "44.2200", + "4. close": "45.3800", + "5. volume": "5258500" + }, + "2005-04-11": { + "1. open": "45.0200", + "2. high": "45.2600", + "3. low": "44.7600", + "4. close": "45.0300", + "5. volume": "2924100" + }, + "2005-04-08": { + "1. open": "45.2500", + "2. high": "45.8100", + "3. low": "44.9300", + "4. close": "44.9300", + "5. volume": "3578000" + }, + "2005-04-07": { + "1. open": "44.4500", + "2. high": "45.4100", + "3. low": "44.2700", + "4. close": "45.3900", + "5. volume": "4679500" + }, + "2005-04-06": { + "1. open": "44.7400", + "2. high": "45.4000", + "3. low": "44.3500", + "4. close": "44.3600", + "5. volume": "4999400" + }, + "2005-04-05": { + "1. open": "44.8000", + "2. high": "45.1700", + "3. low": "44.1800", + "4. close": "44.3900", + "5. volume": "5213700" + }, + "2005-04-04": { + "1. open": "45.3300", + "2. high": "45.4300", + "3. low": "44.2000", + "4. close": "44.6100", + "5. volume": "6876300" + }, + "2005-04-01": { + "1. open": "46.3400", + "2. high": "46.8300", + "3. low": "45.2500", + "4. close": "45.2500", + "5. volume": "5226700" + }, + "2005-03-31": { + "1. open": "46.5600", + "2. high": "46.6200", + "3. low": "45.8200", + "4. close": "46.0100", + "5. volume": "3707300" + }, + "2005-03-30": { + "1. open": "45.3900", + "2. high": "46.5900", + "3. low": "45.1800", + "4. close": "46.5900", + "5. volume": "5637700" + }, + "2005-03-29": { + "1. open": "45.6300", + "2. high": "46.2500", + "3. low": "45.0100", + "4. close": "45.1900", + "5. volume": "4791800" + }, + "2005-03-28": { + "1. open": "46.0200", + "2. high": "46.7000", + "3. low": "45.8500", + "4. close": "45.8700", + "5. volume": "4135700" + }, + "2005-03-24": { + "1. open": "45.7100", + "2. high": "46.4400", + "3. low": "45.6800", + "4. close": "45.8900", + "5. volume": "4933600" + }, + "2005-03-23": { + "1. open": "44.6500", + "2. high": "45.7200", + "3. low": "44.5300", + "4. close": "45.3500", + "5. volume": "4940600" + }, + "2005-03-22": { + "1. open": "45.1400", + "2. high": "45.8200", + "3. low": "44.5600", + "4. close": "44.6700", + "5. volume": "4796800" + }, + "2005-03-21": { + "1. open": "45.1400", + "2. high": "45.7100", + "3. low": "44.5500", + "4. close": "45.1400", + "5. volume": "5261900" + }, + "2005-03-18": { + "1. open": "45.2700", + "2. high": "45.5200", + "3. low": "44.7900", + "4. close": "45.0800", + "5. volume": "4252200" + }, + "2005-03-17": { + "1. open": "45.3600", + "2. high": "45.8500", + "3. low": "45.2000", + "4. close": "45.2100", + "5. volume": "4852200" + }, + "2005-03-16": { + "1. open": "45.9100", + "2. high": "46.8000", + "3. low": "45.2600", + "4. close": "45.2900", + "5. volume": "6721700" + }, + "2005-03-15": { + "1. open": "47.0400", + "2. high": "47.2300", + "3. low": "46.1000", + "4. close": "46.1700", + "5. volume": "4689800" + }, + "2005-03-14": { + "1. open": "46.8700", + "2. high": "47.0200", + "3. low": "46.2800", + "4. close": "46.9700", + "5. volume": "4863300" + }, + "2005-03-11": { + "1. open": "49.0400", + "2. high": "49.0400", + "3. low": "46.4900", + "4. close": "46.7500", + "5. volume": "9457600" + }, + "2005-03-10": { + "1. open": "48.1200", + "2. high": "48.9600", + "3. low": "47.6300", + "4. close": "48.9600", + "5. volume": "5994300" + }, + "2005-03-09": { + "1. open": "48.4200", + "2. high": "49.1300", + "3. low": "47.9000", + "4. close": "48.0200", + "5. volume": "5442800" + }, + "2005-03-08": { + "1. open": "48.6000", + "2. high": "49.5100", + "3. low": "48.2000", + "4. close": "48.3200", + "5. volume": "6086300" + }, + "2005-03-07": { + "1. open": "47.9600", + "2. high": "49.2400", + "3. low": "47.9500", + "4. close": "48.7700", + "5. volume": "6209200" + }, + "2005-03-04": { + "1. open": "48.5500", + "2. high": "48.6400", + "3. low": "47.2500", + "4. close": "47.9000", + "5. volume": "8858000" + }, + "2005-03-03": { + "1. open": "49.0700", + "2. high": "49.1500", + "3. low": "47.5200", + "4. close": "48.0400", + "5. volume": "8498300" + }, + "2005-03-02": { + "1. open": "49.2400", + "2. high": "49.9300", + "3. low": "48.7800", + "4. close": "48.8700", + "5. volume": "7454400" + }, + "2005-03-01": { + "1. open": "49.6700", + "2. high": "50.5600", + "3. low": "49.3700", + "4. close": "50.0300", + "5. volume": "7923000" + }, + "2005-02-28": { + "1. open": "50.5700", + "2. high": "51.5600", + "3. low": "48.9900", + "4. close": "49.4100", + "5. volume": "9812400" + }, + "2005-02-25": { + "1. open": "48.7500", + "2. high": "50.8700", + "3. low": "48.7300", + "4. close": "50.8100", + "5. volume": "8766500" + }, + "2005-02-24": { + "1. open": "47.8300", + "2. high": "48.9100", + "3. low": "47.4000", + "4. close": "48.8500", + "5. volume": "7102100" + }, + "2005-02-23": { + "1. open": "48.2600", + "2. high": "48.7100", + "3. low": "47.3100", + "4. close": "47.6900", + "5. volume": "5804000" + }, + "2005-02-22": { + "1. open": "48.3000", + "2. high": "49.8200", + "3. low": "48.0400", + "4. close": "48.1800", + "5. volume": "7515600" + }, + "2005-02-18": { + "1. open": "48.9800", + "2. high": "49.6800", + "3. low": "48.6500", + "4. close": "48.6700", + "5. volume": "5533900" + }, + "2005-02-17": { + "1. open": "50.1600", + "2. high": "50.6300", + "3. low": "49.1700", + "4. close": "49.5800", + "5. volume": "4976000" + }, + "2005-02-16": { + "1. open": "50.2100", + "2. high": "50.7300", + "3. low": "49.6400", + "4. close": "50.1800", + "5. volume": "6352800" + }, + "2005-02-15": { + "1. open": "50.0000", + "2. high": "51.0100", + "3. low": "49.8000", + "4. close": "50.5000", + "5. volume": "8521700" + }, + "2005-02-14": { + "1. open": "49.6000", + "2. high": "50.1700", + "3. low": "49.2600", + "4. close": "49.7300", + "5. volume": "5260600" + }, + "2005-02-11": { + "1. open": "48.2900", + "2. high": "50.6800", + "3. low": "47.9100", + "4. close": "49.9100", + "5. volume": "8616700" + }, + "2005-02-10": { + "1. open": "48.0800", + "2. high": "48.7900", + "3. low": "47.6900", + "4. close": "48.3700", + "5. volume": "4949900" + }, + "2005-02-09": { + "1. open": "49.1100", + "2. high": "49.1800", + "3. low": "47.7700", + "4. close": "47.8400", + "5. volume": "4358200" + }, + "2005-02-08": { + "1. open": "48.4800", + "2. high": "49.6900", + "3. low": "48.3200", + "4. close": "49.1100", + "5. volume": "5846200" + }, + "2005-02-07": { + "1. open": "48.4900", + "2. high": "49.2500", + "3. low": "48.2200", + "4. close": "48.4900", + "5. volume": "5066000" + }, + "2005-02-04": { + "1. open": "46.3600", + "2. high": "48.8200", + "3. low": "46.2600", + "4. close": "48.7500", + "5. volume": "7615300" + }, + "2005-02-03": { + "1. open": "46.4500", + "2. high": "46.8500", + "3. low": "45.8400", + "4. close": "46.3800", + "5. volume": "2933200" + }, + "2005-02-02": { + "1. open": "47.0000", + "2. high": "47.0900", + "3. low": "46.4100", + "4. close": "46.8400", + "5. volume": "4411600" + }, + "2005-02-01": { + "1. open": "46.2100", + "2. high": "47.2000", + "3. low": "46.0500", + "4. close": "47.0500", + "5. volume": "4401500" + }, + "2005-01-31": { + "1. open": "46.2300", + "2. high": "46.6600", + "3. low": "45.9900", + "4. close": "46.2500", + "5. volume": "3659200" + }, + "2005-01-28": { + "1. open": "46.5500", + "2. high": "46.8200", + "3. low": "45.5800", + "4. close": "45.8700", + "5. volume": "4834500" + }, + "2005-01-27": { + "1. open": "45.9000", + "2. high": "46.7000", + "3. low": "45.5400", + "4. close": "46.6900", + "5. volume": "5578600" + }, + "2005-01-26": { + "1. open": "45.0000", + "2. high": "46.1100", + "3. low": "44.8200", + "4. close": "45.9600", + "5. volume": "4812200" + }, + "2005-01-25": { + "1. open": "44.5000", + "2. high": "44.9100", + "3. low": "44.2100", + "4. close": "44.7600", + "5. volume": "4848400" + }, + "2005-01-24": { + "1. open": "44.3900", + "2. high": "44.8200", + "3. low": "43.6700", + "4. close": "43.9900", + "5. volume": "4910600" + }, + "2005-01-21": { + "1. open": "43.9500", + "2. high": "44.9400", + "3. low": "43.6100", + "4. close": "44.4100", + "5. volume": "9409800" + }, + "2005-01-20": { + "1. open": "43.4400", + "2. high": "44.4100", + "3. low": "43.1000", + "4. close": "43.3100", + "5. volume": "7869100" + }, + "2005-01-19": { + "1. open": "45.1100", + "2. high": "45.1900", + "3. low": "43.8500", + "4. close": "43.8500", + "5. volume": "4729500" + }, + "2005-01-18": { + "1. open": "44.6400", + "2. high": "45.2300", + "3. low": "44.4900", + "4. close": "45.2300", + "5. volume": "4673700" + }, + "2005-01-14": { + "1. open": "43.6700", + "2. high": "44.9400", + "3. low": "43.5900", + "4. close": "44.9100", + "5. volume": "7275200" + }, + "2005-01-13": { + "1. open": "44.4600", + "2. high": "44.5600", + "3. low": "43.4300", + "4. close": "43.4500", + "5. volume": "5364500" + }, + "2005-01-12": { + "1. open": "44.0300", + "2. high": "44.7500", + "3. low": "43.5200", + "4. close": "44.4500", + "5. volume": "9893500" + }, + "2005-01-11": { + "1. open": "41.8800", + "2. high": "42.6000", + "3. low": "41.7000", + "4. close": "42.4200", + "5. volume": "7305100" + }, + "2005-01-10": { + "1. open": "42.9100", + "2. high": "43.2500", + "3. low": "42.2500", + "4. close": "42.2500", + "5. volume": "4803500" + }, + "2005-01-07": { + "1. open": "42.5500", + "2. high": "43.5800", + "3. low": "42.4000", + "4. close": "42.9700", + "5. volume": "6819600" + }, + "2005-01-06": { + "1. open": "43.4200", + "2. high": "43.7300", + "3. low": "42.3000", + "4. close": "42.3100", + "5. volume": "6199000" + }, + "2005-01-05": { + "1. open": "43.5500", + "2. high": "44.3500", + "3. low": "43.1200", + "4. close": "43.1200", + "5. volume": "6263700" + }, + "2005-01-04": { + "1. open": "45.5900", + "2. high": "45.7400", + "3. low": "43.3800", + "4. close": "43.8300", + "5. volume": "6943600" + }, + "2005-01-03": { + "1. open": "46.7600", + "2. high": "47.0000", + "3. low": "45.2500", + "4. close": "45.3000", + "5. volume": "4026500" + }, + "2004-12-31": { + "1. open": "46.2200", + "2. high": "46.7200", + "3. low": "46.1200", + "4. close": "46.5800", + "5. volume": "1494900" + }, + "2004-12-30": { + "1. open": "46.2300", + "2. high": "46.5700", + "3. low": "46.1300", + "4. close": "46.2300", + "5. volume": "1367600" + }, + "2004-12-29": { + "1. open": "45.8910", + "2. high": "46.7500", + "3. low": "45.7700", + "4. close": "46.2500", + "5. volume": "2512300" + }, + "2004-12-28": { + "1. open": "45.2710", + "2. high": "45.8400", + "3. low": "44.7600", + "4. close": "45.8400", + "5. volume": "2683600" + }, + "2004-12-27": { + "1. open": "45.9450", + "2. high": "45.9900", + "3. low": "44.9900", + "4. close": "45.1600", + "5. volume": "2462500" + }, + "2004-12-23": { + "1. open": "45.6400", + "2. high": "46.1200", + "3. low": "45.5700", + "4. close": "45.7200", + "5. volume": "1617400" + }, + "2004-12-22": { + "1. open": "45.6000", + "2. high": "46.3400", + "3. low": "45.5900", + "4. close": "45.8300", + "5. volume": "2765300" + }, + "2004-12-21": { + "1. open": "45.6700", + "2. high": "46.2300", + "3. low": "45.3100", + "4. close": "46.0600", + "5. volume": "3984300" + }, + "2004-12-20": { + "1. open": "46.2500", + "2. high": "46.4800", + "3. low": "45.3000", + "4. close": "45.4400", + "5. volume": "3738100" + }, + "2004-12-17": { + "1. open": "45.7500", + "2. high": "47.1000", + "3. low": "45.6200", + "4. close": "46.1300", + "5. volume": "4996500" + }, + "2004-12-16": { + "1. open": "46.7500", + "2. high": "47.1900", + "3. low": "45.7800", + "4. close": "46.0300", + "5. volume": "4122100" + }, + "2004-12-15": { + "1. open": "47.5000", + "2. high": "47.5900", + "3. low": "46.5500", + "4. close": "46.8800", + "5. volume": "3969600" + }, + "2004-12-14": { + "1. open": "46.6000", + "2. high": "47.4400", + "3. low": "46.5000", + "4. close": "47.3500", + "5. volume": "4092600" + }, + "2004-12-13": { + "1. open": "46.5400", + "2. high": "46.6500", + "3. low": "45.7800", + "4. close": "46.3600", + "5. volume": "3298400" + }, + "2004-12-10": { + "1. open": "46.0100", + "2. high": "46.7000", + "3. low": "45.9600", + "4. close": "46.1700", + "5. volume": "3845400" + }, + "2004-12-09": { + "1. open": "46.0200", + "2. high": "46.9900", + "3. low": "45.4400", + "4. close": "46.5100", + "5. volume": "7722600" + }, + "2004-12-08": { + "1. open": "47.4100", + "2. high": "47.4100", + "3. low": "46.6500", + "4. close": "46.9200", + "5. volume": "5596500" + }, + "2004-12-07": { + "1. open": "49.0700", + "2. high": "49.3500", + "3. low": "47.5300", + "4. close": "47.5900", + "5. volume": "5151900" + }, + "2004-12-06": { + "1. open": "48.7700", + "2. high": "49.2800", + "3. low": "48.3400", + "4. close": "48.9900", + "5. volume": "4245300" + }, + "2004-12-03": { + "1. open": "48.9100", + "2. high": "49.8580", + "3. low": "48.8500", + "4. close": "48.9400", + "5. volume": "10765900" + }, + "2004-12-02": { + "1. open": "47.3800", + "2. high": "48.1500", + "3. low": "47.1700", + "4. close": "47.3100", + "5. volume": "6320100" + }, + "2004-12-01": { + "1. open": "45.4600", + "2. high": "47.6400", + "3. low": "45.3900", + "4. close": "47.6400", + "5. volume": "6253100" + }, + "2004-11-30": { + "1. open": "45.5600", + "2. high": "45.7100", + "3. low": "44.9000", + "4. close": "45.0600", + "5. volume": "4845800" + }, + "2004-11-29": { + "1. open": "45.9600", + "2. high": "46.2400", + "3. low": "45.2500", + "4. close": "45.5200", + "5. volume": "3503100" + }, + "2004-11-26": { + "1. open": "45.8400", + "2. high": "46.1500", + "3. low": "45.6000", + "4. close": "45.6000", + "5. volume": "973300" + }, + "2004-11-24": { + "1. open": "45.5700", + "2. high": "46.0800", + "3. low": "45.5400", + "4. close": "45.9800", + "5. volume": "2636900" + }, + "2004-11-23": { + "1. open": "45.5500", + "2. high": "46.2500", + "3. low": "45.3000", + "4. close": "45.4700", + "5. volume": "3866100" + }, + "2004-11-22": { + "1. open": "45.8100", + "2. high": "45.9200", + "3. low": "45.0900", + "4. close": "45.7400", + "5. volume": "3566600" + }, + "2004-11-19": { + "1. open": "46.4000", + "2. high": "46.6200", + "3. low": "45.6700", + "4. close": "45.8800", + "5. volume": "4704700" + }, + "2004-11-18": { + "1. open": "45.9650", + "2. high": "47.1500", + "3. low": "45.5500", + "4. close": "47.1100", + "5. volume": "9690000" + }, + "2004-11-17": { + "1. open": "45.9900", + "2. high": "47.5500", + "3. low": "45.9200", + "4. close": "47.0200", + "5. volume": "8967700" + }, + "2004-11-16": { + "1. open": "45.4800", + "2. high": "45.7500", + "3. low": "44.8400", + "4. close": "45.4400", + "5. volume": "4529900" + }, + "2004-11-15": { + "1. open": "44.3300", + "2. high": "45.9900", + "3. low": "44.1000", + "4. close": "45.7000", + "5. volume": "5780600" + }, + "2004-11-12": { + "1. open": "44.0000", + "2. high": "44.4300", + "3. low": "43.3600", + "4. close": "44.4200", + "5. volume": "4540200" + }, + "2004-11-11": { + "1. open": "43.5400", + "2. high": "44.2700", + "3. low": "43.2300", + "4. close": "44.1300", + "5. volume": "4986100" + }, + "2004-11-10": { + "1. open": "44.8200", + "2. high": "44.8300", + "3. low": "43.3200", + "4. close": "43.4500", + "5. volume": "8090100" + }, + "2004-11-09": { + "1. open": "45.3400", + "2. high": "45.5000", + "3. low": "44.6700", + "4. close": "45.1300", + "5. volume": "5012300" + }, + "2004-11-08": { + "1. open": "45.3500", + "2. high": "45.9100", + "3. low": "45.2500", + "4. close": "45.4600", + "5. volume": "3310000" + }, + "2004-11-05": { + "1. open": "45.3100", + "2. high": "45.8100", + "3. low": "44.8900", + "4. close": "45.4900", + "5. volume": "5516700" + }, + "2004-11-04": { + "1. open": "44.0000", + "2. high": "45.1100", + "3. low": "43.6000", + "4. close": "44.8400", + "5. volume": "8953600" + }, + "2004-11-03": { + "1. open": "46.7100", + "2. high": "46.7900", + "3. low": "44.8500", + "4. close": "45.0200", + "5. volume": "8037700" + }, + "2004-11-02": { + "1. open": "44.7800", + "2. high": "46.0000", + "3. low": "44.7300", + "4. close": "45.6600", + "5. volume": "6585400" + }, + "2004-11-01": { + "1. open": "45.3500", + "2. high": "45.8000", + "3. low": "45.1000", + "4. close": "45.3700", + "5. volume": "3311900" + }, + "2004-10-29": { + "1. open": "45.6200", + "2. high": "45.8200", + "3. low": "44.8000", + "4. close": "45.5300", + "5. volume": "5235100" + }, + "2004-10-28": { + "1. open": "45.3300", + "2. high": "45.9700", + "3. low": "44.9600", + "4. close": "45.3100", + "5. volume": "6598600" + }, + "2004-10-27": { + "1. open": "44.0910", + "2. high": "45.4800", + "3. low": "43.9200", + "4. close": "45.4500", + "5. volume": "7549500" + }, + "2004-10-26": { + "1. open": "44.3500", + "2. high": "44.4700", + "3. low": "43.3900", + "4. close": "44.0500", + "5. volume": "5284400" + }, + "2004-10-25": { + "1. open": "43.6300", + "2. high": "44.6900", + "3. low": "43.3500", + "4. close": "44.3000", + "5. volume": "6743000" + }, + "2004-10-22": { + "1. open": "44.9700", + "2. high": "45.9900", + "3. low": "43.5000", + "4. close": "43.5100", + "5. volume": "13972600" + }, + "2004-10-21": { + "1. open": "41.9700", + "2. high": "43.7900", + "3. low": "41.4500", + "4. close": "43.0100", + "5. volume": "11071100" + }, + "2004-10-20": { + "1. open": "40.7900", + "2. high": "41.8600", + "3. low": "40.1600", + "4. close": "41.4000", + "5. volume": "8494200" + }, + "2004-10-19": { + "1. open": "40.9600", + "2. high": "41.8400", + "3. low": "40.9200", + "4. close": "41.0500", + "5. volume": "7931000" + }, + "2004-10-18": { + "1. open": "40.0000", + "2. high": "40.6900", + "3. low": "39.4300", + "4. close": "40.6800", + "5. volume": "6178900" + }, + "2004-10-15": { + "1. open": "40.6500", + "2. high": "40.9000", + "3. low": "40.0900", + "4. close": "40.2300", + "5. volume": "8443600" + }, + "2004-10-14": { + "1. open": "41.6500", + "2. high": "41.9500", + "3. low": "40.2600", + "4. close": "40.5200", + "5. volume": "8934800" + }, + "2004-10-13": { + "1. open": "42.2500", + "2. high": "42.6800", + "3. low": "41.8300", + "4. close": "42.5000", + "5. volume": "11316300" + }, + "2004-10-12": { + "1. open": "40.7600", + "2. high": "41.3700", + "3. low": "40.4400", + "4. close": "41.3100", + "5. volume": "6394200" + }, + "2004-10-11": { + "1. open": "41.2000", + "2. high": "41.6100", + "3. low": "40.5700", + "4. close": "41.4600", + "5. volume": "5188700" + }, + "2004-10-08": { + "1. open": "42.6700", + "2. high": "42.6900", + "3. low": "40.9200", + "4. close": "41.2026", + "5. volume": "8766700" + }, + "2004-10-07": { + "1. open": "43.1400", + "2. high": "43.9800", + "3. low": "42.8500", + "4. close": "42.9900", + "5. volume": "5769100" + }, + "2004-10-06": { + "1. open": "43.5400", + "2. high": "43.5700", + "3. low": "42.5200", + "4. close": "43.3100", + "5. volume": "8368500" + }, + "2004-10-05": { + "1. open": "43.2900", + "2. high": "43.8000", + "3. low": "42.8000", + "4. close": "43.6700", + "5. volume": "7859900" + }, + "2004-10-04": { + "1. open": "44.1200", + "2. high": "44.3800", + "3. low": "43.2700", + "4. close": "43.3900", + "5. volume": "7404700" + }, + "2004-10-01": { + "1. open": "42.4200", + "2. high": "43.5400", + "3. low": "42.2500", + "4. close": "43.3700", + "5. volume": "7675500" + }, + "2004-09-30": { + "1. open": "40.5500", + "2. high": "41.9500", + "3. low": "40.4300", + "4. close": "41.4800", + "5. volume": "9513800" + }, + "2004-09-29": { + "1. open": "39.6800", + "2. high": "40.7500", + "3. low": "39.4900", + "4. close": "40.4200", + "5. volume": "5929100" + }, + "2004-09-28": { + "1. open": "39.8300", + "2. high": "39.8600", + "3. low": "38.9100", + "4. close": "39.4900", + "5. volume": "5548800" + }, + "2004-09-27": { + "1. open": "39.5900", + "2. high": "40.3300", + "3. low": "39.3500", + "4. close": "39.6000", + "5. volume": "5176400" + }, + "2004-09-24": { + "1. open": "41.1100", + "2. high": "41.4000", + "3. low": "39.8600", + "4. close": "40.0800", + "5. volume": "6108900" + }, + "2004-09-23": { + "1. open": "40.7400", + "2. high": "41.3800", + "3. low": "40.2200", + "4. close": "40.9900", + "5. volume": "5581800" + }, + "2004-09-22": { + "1. open": "41.2700", + "2. high": "41.4500", + "3. low": "40.1500", + "4. close": "40.7000", + "5. volume": "5127900" + }, + "2004-09-21": { + "1. open": "41.5000", + "2. high": "41.9000", + "3. low": "41.1500", + "4. close": "41.7900", + "5. volume": "7228100" + }, + "2004-09-20": { + "1. open": "39.4100", + "2. high": "41.8000", + "3. low": "39.3200", + "4. close": "41.5400", + "5. volume": "9952700" + }, + "2004-09-17": { + "1. open": "39.5500", + "2. high": "39.9000", + "3. low": "38.9600", + "4. close": "39.8900", + "5. volume": "6662300" + }, + "2004-09-16": { + "1. open": "39.4000", + "2. high": "39.9800", + "3. low": "39.0500", + "4. close": "39.3400", + "5. volume": "3748900" + }, + "2004-09-15": { + "1. open": "39.7400", + "2. high": "39.8500", + "3. low": "39.0100", + "4. close": "39.2000", + "5. volume": "5787300" + }, + "2004-09-14": { + "1. open": "39.7400", + "2. high": "40.5500", + "3. low": "39.5800", + "4. close": "40.2700", + "5. volume": "6131800" + }, + "2004-09-13": { + "1. open": "40.0200", + "2. high": "40.5300", + "3. low": "39.5300", + "4. close": "39.8100", + "5. volume": "8468800" + }, + "2004-09-10": { + "1. open": "38.7500", + "2. high": "39.9700", + "3. low": "38.3500", + "4. close": "39.8200", + "5. volume": "9854800" + }, + "2004-09-09": { + "1. open": "37.7100", + "2. high": "39.0800", + "3. low": "37.4100", + "4. close": "38.7900", + "5. volume": "11993900" + }, + "2004-09-08": { + "1. open": "36.5000", + "2. high": "37.6900", + "3. low": "36.3800", + "4. close": "37.1600", + "5. volume": "6141500" + }, + "2004-09-07": { + "1. open": "37.2400", + "2. high": "37.3200", + "3. low": "36.2500", + "4. close": "36.6000", + "5. volume": "4716900" + }, + "2004-09-03": { + "1. open": "37.3500", + "2. high": "38.0000", + "3. low": "36.6500", + "4. close": "36.7700", + "5. volume": "7084400" + }, + "2004-09-02": { + "1. open": "38.0000", + "2. high": "38.4500", + "3. low": "37.7100", + "4. close": "38.3900", + "5. volume": "3712300" + }, + "2004-09-01": { + "1. open": "37.1400", + "2. high": "38.6700", + "3. low": "37.1300", + "4. close": "38.1700", + "5. volume": "7903100" + }, + "2004-08-31": { + "1. open": "37.4100", + "2. high": "37.6100", + "3. low": "36.4500", + "4. close": "37.3649", + "5. volume": "6296100" + }, + "2004-08-30": { + "1. open": "38.0300", + "2. high": "38.3000", + "3. low": "37.4500", + "4. close": "37.4500", + "5. volume": "3495900" + }, + "2004-08-27": { + "1. open": "38.3200", + "2. high": "38.4900", + "3. low": "37.8900", + "4. close": "38.2000", + "5. volume": "4311200" + }, + "2004-08-26": { + "1. open": "37.5900", + "2. high": "37.7100", + "3. low": "37.2100", + "4. close": "37.5000", + "5. volume": "3773800" + }, + "2004-08-25": { + "1. open": "36.9400", + "2. high": "37.9600", + "3. low": "36.6300", + "4. close": "37.7100", + "5. volume": "5424800" + }, + "2004-08-24": { + "1. open": "37.8400", + "2. high": "38.0700", + "3. low": "36.7000", + "4. close": "37.0100", + "5. volume": "5660400" + }, + "2004-08-23": { + "1. open": "37.5400", + "2. high": "38.4500", + "3. low": "37.5000", + "4. close": "37.7700", + "5. volume": "4508000" + }, + "2004-08-20": { + "1. open": "37.4000", + "2. high": "37.8800", + "3. low": "36.8500", + "4. close": "37.5000", + "5. volume": "4865400" + }, + "2004-08-19": { + "1. open": "37.6600", + "2. high": "37.7700", + "3. low": "36.8400", + "4. close": "37.2300", + "5. volume": "4947100" + }, + "2004-08-18": { + "1. open": "36.2800", + "2. high": "37.9000", + "3. low": "36.2000", + "4. close": "37.8600", + "5. volume": "7744500" + }, + "2004-08-17": { + "1. open": "36.7200", + "2. high": "37.1700", + "3. low": "36.4400", + "4. close": "36.5500", + "5. volume": "4635000" + }, + "2004-08-16": { + "1. open": "35.9600", + "2. high": "36.6200", + "3. low": "35.9300", + "4. close": "36.2000", + "5. volume": "4278200" + }, + "2004-08-13": { + "1. open": "35.8600", + "2. high": "36.0500", + "3. low": "35.0200", + "4. close": "35.7800", + "5. volume": "5463700" + }, + "2004-08-12": { + "1. open": "36.3300", + "2. high": "37.0600", + "3. low": "35.3500", + "4. close": "35.6900", + "5. volume": "7223200" + }, + "2004-08-11": { + "1. open": "37.3200", + "2. high": "37.3600", + "3. low": "36.1200", + "4. close": "36.5200", + "5. volume": "9671900" + }, + "2004-08-10": { + "1. open": "38.5100", + "2. high": "38.9800", + "3. low": "38.2700", + "4. close": "38.3900", + "5. volume": "5314700" + }, + "2004-08-09": { + "1. open": "38.5200", + "2. high": "38.9400", + "3. low": "38.2000", + "4. close": "38.2000", + "5. volume": "3802500" + }, + "2004-08-06": { + "1. open": "39.3300", + "2. high": "39.6000", + "3. low": "38.0900", + "4. close": "38.3800", + "5. volume": "7797900" + }, + "2004-08-05": { + "1. open": "40.5800", + "2. high": "40.9400", + "3. low": "39.7700", + "4. close": "39.8800", + "5. volume": "6126800" + }, + "2004-08-04": { + "1. open": "39.7800", + "2. high": "40.6600", + "3. low": "39.5000", + "4. close": "40.4200", + "5. volume": "7601500" + }, + "2004-08-03": { + "1. open": "40.5600", + "2. high": "40.6300", + "3. low": "39.4600", + "4. close": "39.6000", + "5. volume": "4787700" + }, + "2004-08-02": { + "1. open": "41.0000", + "2. high": "41.1600", + "3. low": "40.3000", + "4. close": "40.6600", + "5. volume": "6435700" + }, + "2004-07-30": { + "1. open": "39.7500", + "2. high": "42.0800", + "3. low": "39.6400", + "4. close": "41.2300", + "5. volume": "15165000" + }, + "2004-07-29": { + "1. open": "38.3400", + "2. high": "39.3500", + "3. low": "38.2200", + "4. close": "38.8100", + "5. volume": "9835900" + }, + "2004-07-28": { + "1. open": "38.1400", + "2. high": "38.3140", + "3. low": "37.1900", + "4. close": "37.8100", + "5. volume": "11030000" + }, + "2004-07-27": { + "1. open": "38.4400", + "2. high": "38.7800", + "3. low": "37.7400", + "4. close": "38.4900", + "5. volume": "10018200" + }, + "2004-07-26": { + "1. open": "38.8600", + "2. high": "39.1300", + "3. low": "38.1100", + "4. close": "38.4800", + "5. volume": "7580200" + }, + "2004-07-23": { + "1. open": "40.1200", + "2. high": "40.3400", + "3. low": "38.5100", + "4. close": "38.7600", + "5. volume": "7059300" + }, + "2004-07-22": { + "1. open": "40.1900", + "2. high": "41.1400", + "3. low": "39.7100", + "4. close": "40.3800", + "5. volume": "10187600" + }, + "2004-07-21": { + "1. open": "41.9900", + "2. high": "42.0200", + "3. low": "39.9000", + "4. close": "39.9100", + "5. volume": "7145800" + }, + "2004-07-20": { + "1. open": "40.3800", + "2. high": "41.8300", + "3. low": "40.2700", + "4. close": "41.8300", + "5. volume": "6846200" + }, + "2004-07-19": { + "1. open": "39.7800", + "2. high": "40.8700", + "3. low": "39.6500", + "4. close": "40.2700", + "5. volume": "7081400" + }, + "2004-07-16": { + "1. open": "40.5400", + "2. high": "40.6800", + "3. low": "39.3300", + "4. close": "39.3600", + "5. volume": "7832200" + }, + "2004-07-15": { + "1. open": "40.3500", + "2. high": "40.6700", + "3. low": "39.8700", + "4. close": "39.9000", + "5. volume": "7808800" + }, + "2004-07-14": { + "1. open": "41.6100", + "2. high": "42.1200", + "3. low": "39.8100", + "4. close": "40.0000", + "5. volume": "18039800" + }, + "2004-07-13": { + "1. open": "44.8000", + "2. high": "45.2400", + "3. low": "42.7200", + "4. close": "43.3300", + "5. volume": "14078100" + }, + "2004-07-12": { + "1. open": "44.8500", + "2. high": "44.8500", + "3. low": "43.5500", + "4. close": "44.6100", + "5. volume": "8823600" + }, + "2004-07-09": { + "1. open": "45.7800", + "2. high": "46.4900", + "3. low": "45.7200", + "4. close": "46.0400", + "5. volume": "4305600" + }, + "2004-07-08": { + "1. open": "44.9300", + "2. high": "46.0800", + "3. low": "44.8500", + "4. close": "45.2800", + "5. volume": "6130800" + }, + "2004-07-07": { + "1. open": "44.7000", + "2. high": "45.6200", + "3. low": "44.6700", + "4. close": "44.9700", + "5. volume": "5367400" + }, + "2004-07-06": { + "1. open": "45.8900", + "2. high": "46.1000", + "3. low": "44.1000", + "4. close": "44.6500", + "5. volume": "6881300" + }, + "2004-07-02": { + "1. open": "47.1200", + "2. high": "47.1500", + "3. low": "45.7500", + "4. close": "46.3000", + "5. volume": "5284300" + }, + "2004-07-01": { + "1. open": "49.1600", + "2. high": "49.2000", + "3. low": "46.6200", + "4. close": "47.1600", + "5. volume": "7077300" + }, + "2004-06-30": { + "1. open": "49.0900", + "2. high": "49.7500", + "3. low": "48.5900", + "4. close": "49.3800", + "5. volume": "5597800" + }, + "2004-06-29": { + "1. open": "47.4000", + "2. high": "49.3300", + "3. low": "47.2600", + "4. close": "49.1300", + "5. volume": "5883100" + }, + "2004-06-28": { + "1. open": "48.3900", + "2. high": "48.5000", + "3. low": "47.1000", + "4. close": "47.2400", + "5. volume": "4749300" + }, + "2004-06-25": { + "1. open": "47.0800", + "2. high": "48.1600", + "3. low": "47.0600", + "4. close": "47.9700", + "5. volume": "4764100" + }, + "2004-06-24": { + "1. open": "47.3600", + "2. high": "48.0000", + "3. low": "46.8600", + "4. close": "47.0800", + "5. volume": "5113000" + }, + "2004-06-23": { + "1. open": "46.0500", + "2. high": "47.5800", + "3. low": "45.5600", + "4. close": "47.5000", + "5. volume": "6186200" + }, + "2004-06-22": { + "1. open": "44.6010", + "2. high": "46.0300", + "3. low": "44.2300", + "4. close": "45.9400", + "5. volume": "5886100" + }, + "2004-06-21": { + "1. open": "45.0000", + "2. high": "45.3400", + "3. low": "44.1300", + "4. close": "44.3500", + "5. volume": "3944700" + }, + "2004-06-18": { + "1. open": "44.3400", + "2. high": "45.2100", + "3. low": "44.1000", + "4. close": "44.8400", + "5. volume": "6441200" + }, + "2004-06-17": { + "1. open": "45.8000", + "2. high": "45.8100", + "3. low": "44.2000", + "4. close": "44.6800", + "5. volume": "5744200" + }, + "2004-06-16": { + "1. open": "46.0600", + "2. high": "46.1500", + "3. low": "45.5700", + "4. close": "46.0000", + "5. volume": "3641100" + }, + "2004-06-15": { + "1. open": "45.9000", + "2. high": "46.4100", + "3. low": "45.7000", + "4. close": "46.1600", + "5. volume": "5001900" + }, + "2004-06-14": { + "1. open": "45.8100", + "2. high": "45.8300", + "3. low": "44.8100", + "4. close": "45.3650", + "5. volume": "5821500" + }, + "2004-06-10": { + "1. open": "46.8500", + "2. high": "46.9700", + "3. low": "45.8600", + "4. close": "46.0900", + "5. volume": "5035000" + }, + "2004-06-09": { + "1. open": "47.4200", + "2. high": "47.5000", + "3. low": "46.1000", + "4. close": "46.2100", + "5. volume": "4688800" + }, + "2004-06-08": { + "1. open": "47.6100", + "2. high": "47.7600", + "3. low": "47.0900", + "4. close": "47.6300", + "5. volume": "4427300" + }, + "2004-06-07": { + "1. open": "46.8500", + "2. high": "48.0700", + "3. low": "46.7500", + "4. close": "47.8900", + "5. volume": "4832700" + }, + "2004-06-04": { + "1. open": "46.6300", + "2. high": "47.1400", + "3. low": "46.3000", + "4. close": "46.3100", + "5. volume": "4748100" + }, + "2004-06-03": { + "1. open": "46.0000", + "2. high": "46.3200", + "3. low": "45.4700", + "4. close": "45.8000", + "5. volume": "7044800" + }, + "2004-06-02": { + "1. open": "47.6800", + "2. high": "47.7100", + "3. low": "45.7400", + "4. close": "46.0600", + "5. volume": "8228500" + }, + "2004-06-01": { + "1. open": "47.8200", + "2. high": "48.1200", + "3. low": "47.3400", + "4. close": "47.7100", + "5. volume": "5732200" + }, + "2004-05-28": { + "1. open": "47.8400", + "2. high": "48.4000", + "3. low": "47.4700", + "4. close": "48.1800", + "5. volume": "4861000" + }, + "2004-05-27": { + "1. open": "46.8400", + "2. high": "47.4400", + "3. low": "46.6400", + "4. close": "47.3600", + "5. volume": "7196500" + }, + "2004-05-26": { + "1. open": "45.7500", + "2. high": "46.8500", + "3. low": "45.4300", + "4. close": "46.5400", + "5. volume": "5371100" + }, + "2004-05-25": { + "1. open": "44.5300", + "2. high": "46.2200", + "3. low": "43.8800", + "4. close": "45.9700", + "5. volume": "6686800" + }, + "2004-05-24": { + "1. open": "45.0000", + "2. high": "45.1000", + "3. low": "44.2600", + "4. close": "44.7900", + "5. volume": "5779900" + }, + "2004-05-21": { + "1. open": "45.1900", + "2. high": "45.7500", + "3. low": "44.3600", + "4. close": "44.6300", + "5. volume": "8076700" + }, + "2004-05-20": { + "1. open": "45.2000", + "2. high": "45.6500", + "3. low": "44.6800", + "4. close": "45.0300", + "5. volume": "7206300" + }, + "2004-05-19": { + "1. open": "45.1500", + "2. high": "46.5300", + "3. low": "44.6700", + "4. close": "45.0500", + "5. volume": "11962000" + }, + "2004-05-18": { + "1. open": "44.2400", + "2. high": "45.0400", + "3. low": "44.0800", + "4. close": "44.5900", + "5. volume": "6857000" + }, + "2004-05-17": { + "1. open": "42.9800", + "2. high": "44.3700", + "3. low": "42.7800", + "4. close": "43.5600", + "5. volume": "7881500" + }, + "2004-05-14": { + "1. open": "44.7000", + "2. high": "44.8400", + "3. low": "43.5700", + "4. close": "43.7100", + "5. volume": "10496600" + }, + "2004-05-13": { + "1. open": "43.3000", + "2. high": "44.3000", + "3. low": "43.1300", + "4. close": "43.7900", + "5. volume": "7373200" + }, + "2004-05-12": { + "1. open": "44.2500", + "2. high": "44.4200", + "3. low": "42.3600", + "4. close": "43.6000", + "5. volume": "9275300" + }, + "2004-05-11": { + "1. open": "43.8200", + "2. high": "44.6200", + "3. low": "43.5500", + "4. close": "44.5700", + "5. volume": "7849800" + }, + "2004-05-10": { + "1. open": "42.9800", + "2. high": "43.8400", + "3. low": "42.7200", + "4. close": "43.3400", + "5. volume": "10469400" + }, + "2004-05-07": { + "1. open": "43.0900", + "2. high": "44.1500", + "3. low": "42.8500", + "4. close": "43.0200", + "5. volume": "9339400" + }, + "2004-05-06": { + "1. open": "42.5700", + "2. high": "43.3300", + "3. low": "41.9000", + "4. close": "43.0600", + "5. volume": "7031400" + }, + "2004-05-05": { + "1. open": "43.3200", + "2. high": "43.4000", + "3. low": "42.3300", + "4. close": "42.9600", + "5. volume": "6968800" + }, + "2004-05-04": { + "1. open": "42.4000", + "2. high": "43.8000", + "3. low": "42.2100", + "4. close": "43.1600", + "5. volume": "11411600" + }, + "2004-05-03": { + "1. open": "41.6000", + "2. high": "43.0600", + "3. low": "40.8800", + "4. close": "41.9300", + "5. volume": "9561400" + }, + "2004-04-30": { + "1. open": "41.9700", + "2. high": "42.9400", + "3. low": "41.5400", + "4. close": "41.7000", + "5. volume": "9539300" + }, + "2004-04-29": { + "1. open": "43.3300", + "2. high": "43.6000", + "3. low": "41.0900", + "4. close": "41.9000", + "5. volume": "16280600" + }, + "2004-04-28": { + "1. open": "44.2100", + "2. high": "44.7700", + "3. low": "43.0900", + "4. close": "43.3200", + "5. volume": "11811100" + }, + "2004-04-27": { + "1. open": "44.9500", + "2. high": "45.4900", + "3. low": "44.2300", + "4. close": "44.4400", + "5. volume": "9589200" + }, + "2004-04-26": { + "1. open": "46.7500", + "2. high": "46.8800", + "3. low": "44.7900", + "4. close": "45.1600", + "5. volume": "6895900" + }, + "2004-04-23": { + "1. open": "46.2500", + "2. high": "47.0000", + "3. low": "45.8000", + "4. close": "46.5900", + "5. volume": "6854900" + }, + "2004-04-22": { + "1. open": "44.6100", + "2. high": "47.2500", + "3. low": "44.4500", + "4. close": "46.1400", + "5. volume": "25639200" + }, + "2004-04-21": { + "1. open": "48.0600", + "2. high": "48.6600", + "3. low": "47.4000", + "4. close": "48.3200", + "5. volume": "9112600" + }, + "2004-04-20": { + "1. open": "49.9000", + "2. high": "50.1900", + "3. low": "47.7100", + "4. close": "47.7100", + "5. volume": "7350600" + }, + "2004-04-19": { + "1. open": "49.0900", + "2. high": "50.2000", + "3. low": "48.8600", + "4. close": "50.1000", + "5. volume": "5978100" + }, + "2004-04-16": { + "1. open": "50.1500", + "2. high": "50.2800", + "3. low": "48.6920", + "4. close": "48.9400", + "5. volume": "9658000" + }, + "2004-04-15": { + "1. open": "52.2500", + "2. high": "52.7400", + "3. low": "50.0700", + "4. close": "50.7300", + "5. volume": "7533200" + }, + "2004-04-14": { + "1. open": "52.1500", + "2. high": "53.2100", + "3. low": "51.9000", + "4. close": "52.1400", + "5. volume": "5412500" + }, + "2004-04-13": { + "1. open": "53.3300", + "2. high": "53.5500", + "3. low": "52.4500", + "4. close": "52.4600", + "5. volume": "5664300" + }, + "2004-04-12": { + "1. open": "52.6900", + "2. high": "53.4000", + "3. low": "52.0200", + "4. close": "53.3100", + "5. volume": "4269200" + }, + "2004-04-08": { + "1. open": "53.2500", + "2. high": "53.4900", + "3. low": "52.2200", + "4. close": "52.5300", + "5. volume": "4946500" + }, + "2004-04-07": { + "1. open": "53.0000", + "2. high": "53.2400", + "3. low": "51.7900", + "4. close": "52.5100", + "5. volume": "5488300" + }, + "2004-04-06": { + "1. open": "53.2700", + "2. high": "53.3700", + "3. low": "52.4200", + "4. close": "52.9900", + "5. volume": "5861400" + }, + "2004-04-05": { + "1. open": "53.5800", + "2. high": "53.9700", + "3. low": "53.0100", + "4. close": "53.8800", + "5. volume": "4987000" + }, + "2004-04-02": { + "1. open": "52.5300", + "2. high": "53.7500", + "3. low": "52.3200", + "4. close": "53.6700", + "5. volume": "10323400" + }, + "2004-04-01": { + "1. open": "50.4600", + "2. high": "51.7800", + "3. low": "50.2700", + "4. close": "51.1100", + "5. volume": "5083000" + }, + "2004-03-31": { + "1. open": "50.9500", + "2. high": "51.1100", + "3. low": "50.1500", + "4. close": "50.2800", + "5. volume": "4565800" + }, + "2004-03-30": { + "1. open": "50.9700", + "2. high": "51.1800", + "3. low": "50.1900", + "4. close": "50.6900", + "5. volume": "6398900" + }, + "2004-03-29": { + "1. open": "51.3900", + "2. high": "52.0700", + "3. low": "50.7100", + "4. close": "51.2500", + "5. volume": "6707100" + }, + "2004-03-26": { + "1. open": "51.2100", + "2. high": "51.8200", + "3. low": "50.7900", + "4. close": "51.1000", + "5. volume": "6624300" + }, + "2004-03-25": { + "1. open": "50.9600", + "2. high": "51.4400", + "3. low": "50.4500", + "4. close": "51.3300", + "5. volume": "8000100" + }, + "2004-03-24": { + "1. open": "49.6100", + "2. high": "50.9200", + "3. low": "49.3200", + "4. close": "50.5400", + "5. volume": "8212000" + }, + "2004-03-23": { + "1. open": "50.0100", + "2. high": "50.3300", + "3. low": "49.0000", + "4. close": "49.4700", + "5. volume": "8587400" + }, + "2004-03-22": { + "1. open": "49.0300", + "2. high": "50.1100", + "3. low": "48.8600", + "4. close": "49.6200", + "5. volume": "11407000" + }, + "2004-03-19": { + "1. open": "51.9400", + "2. high": "51.9500", + "3. low": "49.5600", + "4. close": "49.6500", + "5. volume": "12568700" + }, + "2004-03-18": { + "1. open": "52.6700", + "2. high": "53.3000", + "3. low": "51.8000", + "4. close": "52.1500", + "5. volume": "8270000" + }, + "2004-03-17": { + "1. open": "52.4000", + "2. high": "53.0000", + "3. low": "52.1500", + "4. close": "52.7000", + "5. volume": "6423600" + }, + "2004-03-16": { + "1. open": "52.3000", + "2. high": "52.4800", + "3. low": "50.8400", + "4. close": "52.0100", + "5. volume": "9172800" + }, + "2004-03-15": { + "1. open": "52.8500", + "2. high": "52.9800", + "3. low": "51.7100", + "4. close": "51.8800", + "5. volume": "6565600" + }, + "2004-03-12": { + "1. open": "52.4400", + "2. high": "53.1800", + "3. low": "52.4400", + "4. close": "53.0900", + "5. volume": "5989400" + }, + "2004-03-11": { + "1. open": "52.3000", + "2. high": "53.4000", + "3. low": "51.9500", + "4. close": "52.0000", + "5. volume": "9609800" + }, + "2004-03-10": { + "1. open": "52.8000", + "2. high": "53.3000", + "3. low": "51.8500", + "4. close": "52.4100", + "5. volume": "11354100" + }, + "2004-03-09": { + "1. open": "52.1900", + "2. high": "52.8100", + "3. low": "51.7400", + "4. close": "52.6400", + "5. volume": "9311600" + }, + "2004-03-08": { + "1. open": "53.9000", + "2. high": "54.2000", + "3. low": "51.7400", + "4. close": "52.1200", + "5. volume": "8547000" + }, + "2004-03-05": { + "1. open": "52.5400", + "2. high": "54.0300", + "3. low": "52.1500", + "4. close": "53.2500", + "5. volume": "9783700" + }, + "2004-03-04": { + "1. open": "52.2000", + "2. high": "53.4000", + "3. low": "52.1500", + "4. close": "53.2500", + "5. volume": "6204400" + }, + "2004-03-03": { + "1. open": "53.7500", + "2. high": "53.9800", + "3. low": "52.0400", + "4. close": "52.1000", + "5. volume": "9452300" + }, + "2004-03-02": { + "1. open": "53.7200", + "2. high": "54.7500", + "3. low": "53.4100", + "4. close": "53.5000", + "5. volume": "8790600" + }, + "2004-03-01": { + "1. open": "52.8300", + "2. high": "53.7500", + "3. low": "52.1400", + "4. close": "53.5800", + "5. volume": "7356300" + }, + "2004-02-27": { + "1. open": "54.2900", + "2. high": "54.4400", + "3. low": "52.4000", + "4. close": "52.7100", + "5. volume": "8511500" + }, + "2004-02-26": { + "1. open": "53.8100", + "2. high": "54.5400", + "3. low": "52.6800", + "4. close": "54.0800", + "5. volume": "9293700" + }, + "2004-02-25": { + "1. open": "53.9300", + "2. high": "54.4500", + "3. low": "53.3500", + "4. close": "53.9800", + "5. volume": "7766600" + }, + "2004-02-24": { + "1. open": "53.5700", + "2. high": "54.8000", + "3. low": "53.3700", + "4. close": "53.6400", + "5. volume": "9182100" + }, + "2004-02-23": { + "1. open": "55.2000", + "2. high": "55.4500", + "3. low": "53.3000", + "4. close": "53.7600", + "5. volume": "6795400" + }, + "2004-02-20": { + "1. open": "55.3400", + "2. high": "55.7400", + "3. low": "54.7600", + "4. close": "55.1900", + "5. volume": "7228100" + }, + "2004-02-19": { + "1. open": "57.5000", + "2. high": "57.8930", + "3. low": "55.5100", + "4. close": "55.5800", + "5. volume": "10774500" + }, + "2004-02-18": { + "1. open": "55.4500", + "2. high": "56.0700", + "3. low": "55.2100", + "4. close": "55.4300", + "5. volume": "4568100" + }, + "2004-02-17": { + "1. open": "55.1000", + "2. high": "55.7500", + "3. low": "54.7000", + "4. close": "55.6100", + "5. volume": "4668500" + }, + "2004-02-13": { + "1. open": "55.7500", + "2. high": "56.3500", + "3. low": "54.1000", + "4. close": "54.3400", + "5. volume": "7175900" + }, + "2004-02-12": { + "1. open": "56.4600", + "2. high": "56.8900", + "3. low": "55.7000", + "4. close": "55.7200", + "5. volume": "3593300" + }, + "2004-02-11": { + "1. open": "56.0000", + "2. high": "56.9200", + "3. low": "55.9100", + "4. close": "56.5900", + "5. volume": "5386000" + }, + "2004-02-10": { + "1. open": "56.3600", + "2. high": "56.6300", + "3. low": "55.5500", + "4. close": "55.7900", + "5. volume": "5434600" + }, + "2004-02-09": { + "1. open": "57.4300", + "2. high": "57.6600", + "3. low": "56.2020", + "4. close": "56.2400", + "5. volume": "4984000" + }, + "2004-02-06": { + "1. open": "56.3200", + "2. high": "57.6000", + "3. low": "56.2200", + "4. close": "57.5000", + "5. volume": "6242700" + }, + "2004-02-05": { + "1. open": "55.8400", + "2. high": "56.5500", + "3. low": "55.5300", + "4. close": "56.1200", + "5. volume": "6022700" + }, + "2004-02-04": { + "1. open": "56.0400", + "2. high": "56.3400", + "3. low": "55.2570", + "4. close": "55.4500", + "5. volume": "6994800" + }, + "2004-02-03": { + "1. open": "56.0500", + "2. high": "57.0900", + "3. low": "55.7600", + "4. close": "56.5900", + "5. volume": "8371800" + }, + "2004-02-02": { + "1. open": "57.1400", + "2. high": "57.4000", + "3. low": "55.4000", + "4. close": "55.7600", + "5. volume": "8785700" + }, + "2004-01-30": { + "1. open": "57.1600", + "2. high": "57.5900", + "3. low": "56.3500", + "4. close": "57.0200", + "5. volume": "6767800" + }, + "2004-01-29": { + "1. open": "57.5000", + "2. high": "57.7900", + "3. low": "55.5800", + "4. close": "56.9900", + "5. volume": "9687900" + }, + "2004-01-28": { + "1. open": "58.7000", + "2. high": "58.9000", + "3. low": "56.7000", + "4. close": "57.1700", + "5. volume": "9539300" + }, + "2004-01-27": { + "1. open": "58.7500", + "2. high": "59.7400", + "3. low": "57.8800", + "4. close": "58.1000", + "5. volume": "10010000" + }, + "2004-01-26": { + "1. open": "58.4800", + "2. high": "60.0000", + "3. low": "58.3800", + "4. close": "59.8000", + "5. volume": "8657300" + }, + "2004-01-23": { + "1. open": "61.5200", + "2. high": "61.8500", + "3. low": "58.2200", + "4. close": "58.6000", + "5. volume": "13444400" + }, + "2004-01-22": { + "1. open": "61.7100", + "2. high": "62.7400", + "3. low": "60.5700", + "4. close": "60.8100", + "5. volume": "8212800" + }, + "2004-01-21": { + "1. open": "62.2400", + "2. high": "62.2600", + "3. low": "60.5900", + "4. close": "61.5000", + "5. volume": "6900500" + }, + "2004-01-20": { + "1. open": "61.9900", + "2. high": "62.8200", + "3. low": "61.3200", + "4. close": "62.5200", + "5. volume": "5249200" + }, + "2004-01-16": { + "1. open": "61.5000", + "2. high": "62.3200", + "3. low": "60.8000", + "4. close": "62.1000", + "5. volume": "6203600" + }, + "2004-01-15": { + "1. open": "59.9700", + "2. high": "62.2600", + "3. low": "59.9600", + "4. close": "61.6800", + "5. volume": "10469300" + }, + "2004-01-14": { + "1. open": "60.8100", + "2. high": "61.0500", + "3. low": "59.8000", + "4. close": "60.6100", + "5. volume": "6985300" + }, + "2004-01-13": { + "1. open": "62.5600", + "2. high": "62.5600", + "3. low": "60.2900", + "4. close": "60.8600", + "5. volume": "8419200" + }, + "2004-01-12": { + "1. open": "60.6300", + "2. high": "62.6000", + "3. low": "60.0000", + "4. close": "62.6000", + "5. volume": "7451500" + }, + "2004-01-09": { + "1. open": "58.9800", + "2. high": "62.0000", + "3. low": "58.6000", + "4. close": "60.8100", + "5. volume": "12500400" + }, + "2004-01-08": { + "1. open": "58.8700", + "2. high": "59.6400", + "3. low": "58.2500", + "4. close": "59.4500", + "5. volume": "6943900" + }, + "2004-01-07": { + "1. open": "58.7000", + "2. high": "58.7800", + "3. low": "57.9000", + "4. close": "58.5800", + "5. volume": "6632200" + }, + "2004-01-06": { + "1. open": "59.1300", + "2. high": "59.2900", + "3. low": "58.1200", + "4. close": "58.9500", + "5. volume": "7279400" + }, + "2004-01-05": { + "1. open": "57.2100", + "2. high": "59.6300", + "3. low": "57.1000", + "4. close": "59.2400", + "5. volume": "10735400" + }, + "2004-01-02": { + "1. open": "58.8000", + "2. high": "58.8900", + "3. low": "56.1500", + "4. close": "56.4400", + "5. volume": "7893500" + }, + "2003-12-31": { + "1. open": "58.5800", + "2. high": "58.8600", + "3. low": "57.8200", + "4. close": "58.5400", + "5. volume": "4844700" + }, + "2003-12-30": { + "1. open": "57.6800", + "2. high": "58.4700", + "3. low": "57.4500", + "4. close": "58.3400", + "5. volume": "5802000" + }, + "2003-12-29": { + "1. open": "56.9400", + "2. high": "57.6600", + "3. low": "56.1500", + "4. close": "57.6200", + "5. volume": "4717700" + }, + "2003-12-26": { + "1. open": "56.7600", + "2. high": "57.0500", + "3. low": "56.4400", + "4. close": "56.5800", + "5. volume": "852900" + }, + "2003-12-24": { + "1. open": "56.6000", + "2. high": "57.3430", + "3. low": "56.5000", + "4. close": "56.5590", + "5. volume": "1719900" + }, + "2003-12-23": { + "1. open": "56.0900", + "2. high": "57.1800", + "3. low": "55.9500", + "4. close": "56.6600", + "5. volume": "4351500" + }, + "2003-12-22": { + "1. open": "55.3000", + "2. high": "56.3900", + "3. low": "55.2100", + "4. close": "56.1800", + "5. volume": "4559300" + }, + "2003-12-19": { + "1. open": "55.9900", + "2. high": "56.5080", + "3. low": "55.1800", + "4. close": "55.5500", + "5. volume": "8753900" + }, + "2003-12-18": { + "1. open": "54.6500", + "2. high": "56.0500", + "3. low": "54.4900", + "4. close": "55.7500", + "5. volume": "7927900" + }, + "2003-12-17": { + "1. open": "55.0900", + "2. high": "55.5500", + "3. low": "54.1200", + "4. close": "54.3500", + "5. volume": "8970500" + }, + "2003-12-16": { + "1. open": "55.8500", + "2. high": "56.1800", + "3. low": "53.8100", + "4. close": "55.0800", + "5. volume": "12840300" + }, + "2003-12-15": { + "1. open": "58.1200", + "2. high": "58.2200", + "3. low": "55.6500", + "4. close": "55.8000", + "5. volume": "10876900" + }, + "2003-12-12": { + "1. open": "56.2700", + "2. high": "57.0000", + "3. low": "55.6200", + "4. close": "56.8500", + "5. volume": "7688100" + }, + "2003-12-11": { + "1. open": "53.4800", + "2. high": "56.4500", + "3. low": "53.4800", + "4. close": "56.0000", + "5. volume": "10267600" + }, + "2003-12-10": { + "1. open": "53.5200", + "2. high": "54.3300", + "3. low": "52.7400", + "4. close": "53.7100", + "5. volume": "10119900" + }, + "2003-12-09": { + "1. open": "55.8000", + "2. high": "56.0100", + "3. low": "53.0300", + "4. close": "53.2000", + "5. volume": "8912000" + }, + "2003-12-08": { + "1. open": "55.4150", + "2. high": "56.2300", + "3. low": "54.7600", + "4. close": "55.4800", + "5. volume": "5715500" + }, + "2003-12-05": { + "1. open": "56.6900", + "2. high": "57.1510", + "3. low": "55.3000", + "4. close": "55.6200", + "5. volume": "7191100" + }, + "2003-12-04": { + "1. open": "58.2600", + "2. high": "58.6200", + "3. low": "55.8700", + "4. close": "57.4100", + "5. volume": "7978400" + }, + "2003-12-03": { + "1. open": "59.1700", + "2. high": "60.1300", + "3. low": "58.0200", + "4. close": "58.2600", + "5. volume": "11093900" + }, + "2003-12-02": { + "1. open": "59.2000", + "2. high": "59.4900", + "3. low": "58.3000", + "4. close": "58.8300", + "5. volume": "6602700" + }, + "2003-12-01": { + "1. open": "59.0000", + "2. high": "59.6500", + "3. low": "57.9500", + "4. close": "58.9900", + "5. volume": "8012500" + }, + "2003-11-28": { + "1. open": "57.1000", + "2. high": "58.6600", + "3. low": "57.1000", + "4. close": "58.5300", + "5. volume": "2677500" + }, + "2003-11-26": { + "1. open": "58.3100", + "2. high": "58.6300", + "3. low": "56.6000", + "4. close": "57.4000", + "5. volume": "7281400" + }, + "2003-11-25": { + "1. open": "57.3400", + "2. high": "58.8300", + "3. low": "56.9300", + "4. close": "58.1100", + "5. volume": "6788700" + }, + "2003-11-24": { + "1. open": "55.6500", + "2. high": "57.3500", + "3. low": "55.4000", + "4. close": "57.1600", + "5. volume": "6099500" + }, + "2003-11-21": { + "1. open": "54.9900", + "2. high": "55.6490", + "3. low": "54.5300", + "4. close": "55.0500", + "5. volume": "5977100" + }, + "2003-11-20": { + "1. open": "55.0500", + "2. high": "56.2700", + "3. low": "54.4500", + "4. close": "54.6100", + "5. volume": "7565200" + }, + "2003-11-19": { + "1. open": "55.6500", + "2. high": "55.9400", + "3. low": "55.0700", + "4. close": "55.5700", + "5. volume": "6799900" + }, + "2003-11-18": { + "1. open": "56.9200", + "2. high": "57.3800", + "3. low": "55.3200", + "4. close": "55.3500", + "5. volume": "7401300" + }, + "2003-11-17": { + "1. open": "56.7000", + "2. high": "56.9300", + "3. low": "55.4500", + "4. close": "56.4400", + "5. volume": "9442000" + }, + "2003-11-14": { + "1. open": "58.9400", + "2. high": "59.2500", + "3. low": "56.8000", + "4. close": "57.0700", + "5. volume": "6959200" + }, + "2003-11-13": { + "1. open": "59.7900", + "2. high": "60.0600", + "3. low": "58.2100", + "4. close": "59.1000", + "5. volume": "7787000" + }, + "2003-11-12": { + "1. open": "59.2300", + "2. high": "60.2000", + "3. low": "58.8000", + "4. close": "60.0800", + "5. volume": "6639600" + }, + "2003-11-11": { + "1. open": "58.1500", + "2. high": "59.4000", + "3. low": "58.0500", + "4. close": "59.0000", + "5. volume": "6380100" + }, + "2003-11-10": { + "1. open": "59.4000", + "2. high": "59.6800", + "3. low": "58.0100", + "4. close": "58.1800", + "5. volume": "5591900" + }, + "2003-11-07": { + "1. open": "61.1200", + "2. high": "61.2500", + "3. low": "59.5200", + "4. close": "59.5300", + "5. volume": "7180300" + }, + "2003-11-06": { + "1. open": "59.7100", + "2. high": "61.0000", + "3. low": "59.1400", + "4. close": "60.8800", + "5. volume": "9336000" + }, + "2003-11-05": { + "1. open": "59.1500", + "2. high": "59.7500", + "3. low": "58.5800", + "4. close": "59.4400", + "5. volume": "6220600" + }, + "2003-11-04": { + "1. open": "58.7700", + "2. high": "59.6300", + "3. low": "58.4000", + "4. close": "58.9800", + "5. volume": "6325500" + }, + "2003-11-03": { + "1. open": "57.7400", + "2. high": "59.5500", + "3. low": "57.6000", + "4. close": "59.1900", + "5. volume": "7913200" + }, + "2003-10-31": { + "1. open": "56.9800", + "2. high": "57.5500", + "3. low": "56.5600", + "4. close": "57.2700", + "5. volume": "5487900" + }, + "2003-10-30": { + "1. open": "58.3900", + "2. high": "58.4900", + "3. low": "56.6900", + "4. close": "56.7200", + "5. volume": "8299800" + }, + "2003-10-29": { + "1. open": "57.4900", + "2. high": "58.0900", + "3. low": "57.0500", + "4. close": "57.7500", + "5. volume": "8674800" + }, + "2003-10-28": { + "1. open": "54.8900", + "2. high": "58.1300", + "3. low": "54.7550", + "4. close": "57.8400", + "5. volume": "14304500" + }, + "2003-10-27": { + "1. open": "54.0000", + "2. high": "54.1700", + "3. low": "53.0300", + "4. close": "53.8600", + "5. volume": "6343800" + }, + "2003-10-24": { + "1. open": "53.4500", + "2. high": "53.9900", + "3. low": "52.3500", + "4. close": "53.3700", + "5. volume": "8133600" + }, + "2003-10-23": { + "1. open": "52.7500", + "2. high": "53.6400", + "3. low": "52.6400", + "4. close": "53.4900", + "5. volume": "21149800" + }, + "2003-10-22": { + "1. open": "59.2000", + "2. high": "59.3800", + "3. low": "58.0400", + "4. close": "58.0500", + "5. volume": "6522800" + }, + "2003-10-21": { + "1. open": "59.9500", + "2. high": "60.1500", + "3. low": "59.3500", + "4. close": "60.0000", + "5. volume": "6163600" + }, + "2003-10-20": { + "1. open": "58.4000", + "2. high": "59.2300", + "3. low": "58.0000", + "4. close": "59.2200", + "5. volume": "6863000" + }, + "2003-10-17": { + "1. open": "60.7300", + "2. high": "60.8000", + "3. low": "58.2200", + "4. close": "58.6000", + "5. volume": "7686100" + }, + "2003-10-16": { + "1. open": "59.5700", + "2. high": "60.5100", + "3. low": "59.3800", + "4. close": "60.5100", + "5. volume": "6569800" + }, + "2003-10-15": { + "1. open": "59.9000", + "2. high": "60.6700", + "3. low": "59.4500", + "4. close": "60.0300", + "5. volume": "12108300" + }, + "2003-10-14": { + "1. open": "57.8500", + "2. high": "58.9100", + "3. low": "57.4000", + "4. close": "58.8100", + "5. volume": "6147800" + }, + "2003-10-13": { + "1. open": "59.0000", + "2. high": "59.4900", + "3. low": "57.8600", + "4. close": "58.1100", + "5. volume": "7252100" + }, + "2003-10-10": { + "1. open": "57.9700", + "2. high": "58.6900", + "3. low": "57.5700", + "4. close": "58.6000", + "5. volume": "6353100" + }, + "2003-10-09": { + "1. open": "57.8900", + "2. high": "59.0000", + "3. low": "57.3300", + "4. close": "58.0800", + "5. volume": "10286200" + }, + "2003-10-08": { + "1. open": "56.3400", + "2. high": "57.3000", + "3. low": "55.6000", + "4. close": "56.8700", + "5. volume": "8350800" + }, + "2003-10-07": { + "1. open": "55.0000", + "2. high": "56.3600", + "3. low": "54.8800", + "4. close": "56.1900", + "5. volume": "8487700" + }, + "2003-10-06": { + "1. open": "56.0000", + "2. high": "56.0800", + "3. low": "55.0900", + "4. close": "55.7000", + "5. volume": "5346200" + }, + "2003-10-03": { + "1. open": "53.9700", + "2. high": "56.7800", + "3. low": "53.8400", + "4. close": "55.9800", + "5. volume": "13070600" + }, + "2003-10-02": { + "1. open": "52.7500", + "2. high": "53.7400", + "3. low": "52.4500", + "4. close": "52.6300", + "5. volume": "7720100" + }, + "2003-10-01": { + "1. open": "52.0500", + "2. high": "53.0000", + "3. low": "51.5700", + "4. close": "52.7800", + "5. volume": "8145600" + }, + "2003-09-30": { + "1. open": "52.6300", + "2. high": "52.7000", + "3. low": "51.4000", + "4. close": "51.6000", + "5. volume": "9133700" + }, + "2003-09-29": { + "1. open": "52.2700", + "2. high": "53.4300", + "3. low": "52.2100", + "4. close": "52.9500", + "5. volume": "9662600" + }, + "2003-09-26": { + "1. open": "52.8300", + "2. high": "53.7000", + "3. low": "51.6400", + "4. close": "51.7900", + "5. volume": "10216500" + }, + "2003-09-25": { + "1. open": "53.1500", + "2. high": "54.4800", + "3. low": "52.7900", + "4. close": "52.8100", + "5. volume": "10138900" + }, + "2003-09-24": { + "1. open": "55.5800", + "2. high": "55.9400", + "3. low": "52.9300", + "4. close": "52.9900", + "5. volume": "8717300" + }, + "2003-09-23": { + "1. open": "55.1000", + "2. high": "55.7800", + "3. low": "54.6500", + "4. close": "55.7500", + "5. volume": "7918900" + }, + "2003-09-22": { + "1. open": "55.4880", + "2. high": "55.7000", + "3. low": "54.0000", + "4. close": "55.1000", + "5. volume": "7317100" + }, + "2003-09-19": { + "1. open": "56.5900", + "2. high": "56.9600", + "3. low": "56.1320", + "4. close": "56.6700", + "5. volume": "6465000" + }, + "2003-09-18": { + "1. open": "56.6500", + "2. high": "56.9700", + "3. low": "55.8800", + "4. close": "56.7700", + "5. volume": "12379100" + }, + "2003-09-17": { + "1. open": "57.3500", + "2. high": "57.9200", + "3. low": "56.9500", + "4. close": "57.4100", + "5. volume": "7370600" + }, + "2003-09-16": { + "1. open": "55.6800", + "2. high": "57.7572", + "3. low": "55.2200", + "4. close": "57.5400", + "5. volume": "9151900" + }, + "2003-09-15": { + "1. open": "56.6700", + "2. high": "57.2100", + "3. low": "55.3800", + "4. close": "55.5000", + "5. volume": "7178800" + }, + "2003-09-12": { + "1. open": "56.1000", + "2. high": "56.7100", + "3. low": "55.3700", + "4. close": "56.5900", + "5. volume": "7887000" + }, + "2003-09-11": { + "1. open": "55.6100", + "2. high": "56.7100", + "3. low": "54.3800", + "4. close": "56.4600", + "5. volume": "12018700" + }, + "2003-09-10": { + "1. open": "57.4300", + "2. high": "57.4300", + "3. low": "55.5000", + "4. close": "55.5700", + "5. volume": "10571300" + }, + "2003-09-09": { + "1. open": "58.4200", + "2. high": "58.6600", + "3. low": "57.7500", + "4. close": "57.8000", + "5. volume": "6806100" + }, + "2003-09-08": { + "1. open": "58.3300", + "2. high": "58.7000", + "3. low": "57.5000", + "4. close": "58.6900", + "5. volume": "8157900" + }, + "2003-09-05": { + "1. open": "57.7000", + "2. high": "58.7000", + "3. low": "57.0800", + "4. close": "57.8300", + "5. volume": "10065400" + }, + "2003-09-04": { + "1. open": "57.0000", + "2. high": "58.3610", + "3. low": "56.6100", + "4. close": "57.9100", + "5. volume": "11202900" + }, + "2003-09-03": { + "1. open": "58.3100", + "2. high": "58.3600", + "3. low": "56.1300", + "4. close": "56.5300", + "5. volume": "12182300" + }, + "2003-09-02": { + "1. open": "59.4800", + "2. high": "59.5500", + "3. low": "57.7300", + "4. close": "58.3600", + "5. volume": "12799000" + }, + "2003-08-29": { + "1. open": "57.9900", + "2. high": "59.5700", + "3. low": "57.9400", + "4. close": "59.4500", + "5. volume": "6903600" + }, + "2003-08-28": { + "1. open": "58.6800", + "2. high": "58.9000", + "3. low": "57.7600", + "4. close": "58.6900", + "5. volume": "6140600" + }, + "2003-08-27": { + "1. open": "57.3500", + "2. high": "58.5900", + "3. low": "56.7400", + "4. close": "58.5100", + "5. volume": "8576500" + }, + "2003-08-26": { + "1. open": "56.5500", + "2. high": "57.4900", + "3. low": "56.0200", + "4. close": "57.4000", + "5. volume": "7749300" + }, + "2003-08-25": { + "1. open": "56.8800", + "2. high": "57.3500", + "3. low": "56.4900", + "4. close": "56.9700", + "5. volume": "6887600" + }, + "2003-08-22": { + "1. open": "58.1600", + "2. high": "58.7800", + "3. low": "56.8300", + "4. close": "57.0500", + "5. volume": "15546800" + }, + "2003-08-21": { + "1. open": "54.9100", + "2. high": "56.0700", + "3. low": "54.5100", + "4. close": "56.0490", + "5. volume": "9471600" + }, + "2003-08-20": { + "1. open": "54.0900", + "2. high": "55.1400", + "3. low": "54.0200", + "4. close": "54.3500", + "5. volume": "7281300" + }, + "2003-08-19": { + "1. open": "54.7700", + "2. high": "54.9600", + "3. low": "53.8060", + "4. close": "54.6840", + "5. volume": "7858900" + }, + "2003-08-18": { + "1. open": "52.2500", + "2. high": "54.6900", + "3. low": "52.2000", + "4. close": "54.6600", + "5. volume": "9869700" + }, + "2003-08-15": { + "1. open": "52.0000", + "2. high": "52.3000", + "3. low": "51.6200", + "4. close": "52.0000", + "5. volume": "2455200" + }, + "2003-08-14": { + "1. open": "52.0900", + "2. high": "52.0900", + "3. low": "51.2300", + "4. close": "52.0100", + "5. volume": "7814700" + }, + "2003-08-13": { + "1. open": "49.7100", + "2. high": "52.5900", + "3. low": "49.4700", + "4. close": "52.2100", + "5. volume": "15334100" + }, + "2003-08-12": { + "1. open": "49.3000", + "2. high": "49.7200", + "3. low": "48.6200", + "4. close": "49.6000", + "5. volume": "5985200" + }, + "2003-08-11": { + "1. open": "48.2400", + "2. high": "49.3000", + "3. low": "48.0900", + "4. close": "49.1300", + "5. volume": "7151400" + }, + "2003-08-08": { + "1. open": "50.0000", + "2. high": "50.0000", + "3. low": "47.8200", + "4. close": "48.0400", + "5. volume": "9463700" + }, + "2003-08-07": { + "1. open": "50.2600", + "2. high": "50.7500", + "3. low": "49.2300", + "4. close": "49.7600", + "5. volume": "7190300" + }, + "2003-08-06": { + "1. open": "50.5800", + "2. high": "51.2400", + "3. low": "50.1500", + "4. close": "50.2900", + "5. volume": "8042800" + }, + "2003-08-05": { + "1. open": "52.5600", + "2. high": "52.5800", + "3. low": "50.5500", + "4. close": "50.5800", + "5. volume": "7018700" + }, + "2003-08-04": { + "1. open": "52.3300", + "2. high": "52.9900", + "3. low": "51.5300", + "4. close": "52.5700", + "5. volume": "6471300" + }, + "2003-08-01": { + "1. open": "51.4600", + "2. high": "52.4500", + "3. low": "51.0900", + "4. close": "52.2100", + "5. volume": "7070100" + }, + "2003-07-31": { + "1. open": "51.8700", + "2. high": "52.9900", + "3. low": "51.6300", + "4. close": "51.6520", + "5. volume": "8194400" + }, + "2003-07-30": { + "1. open": "52.3500", + "2. high": "52.4200", + "3. low": "51.0100", + "4. close": "51.2290", + "5. volume": "6840500" + }, + "2003-07-29": { + "1. open": "53.1000", + "2. high": "53.1700", + "3. low": "51.4900", + "4. close": "52.4000", + "5. volume": "9227100" + }, + "2003-07-28": { + "1. open": "52.4900", + "2. high": "53.7900", + "3. low": "52.0100", + "4. close": "53.2500", + "5. volume": "8387500" + }, + "2003-07-25": { + "1. open": "51.2400", + "2. high": "52.5000", + "3. low": "50.8200", + "4. close": "52.4400", + "5. volume": "10037600" + }, + "2003-07-24": { + "1. open": "53.6000", + "2. high": "53.6500", + "3. low": "52.0200", + "4. close": "52.1300", + "5. volume": "10077700" + }, + "2003-07-23": { + "1. open": "52.3500", + "2. high": "53.4500", + "3. low": "51.8000", + "4. close": "53.4100", + "5. volume": "10145300" + }, + "2003-07-22": { + "1. open": "50.6400", + "2. high": "52.4000", + "3. low": "50.5300", + "4. close": "52.3000", + "5. volume": "14546700" + }, + "2003-07-21": { + "1. open": "50.0800", + "2. high": "50.1500", + "3. low": "49.1900", + "4. close": "49.6600", + "5. volume": "6925600" + }, + "2003-07-18": { + "1. open": "50.3500", + "2. high": "50.6500", + "3. low": "49.7000", + "4. close": "50.2700", + "5. volume": "8359500" + }, + "2003-07-17": { + "1. open": "50.6000", + "2. high": "51.0700", + "3. low": "49.9500", + "4. close": "50.4000", + "5. volume": "10722500" + }, + "2003-07-16": { + "1. open": "51.9900", + "2. high": "52.0100", + "3. low": "50.4500", + "4. close": "51.7800", + "5. volume": "12281100" + }, + "2003-07-15": { + "1. open": "51.0700", + "2. high": "51.9000", + "3. low": "50.4800", + "4. close": "51.3000", + "5. volume": "16580100" + }, + "2003-07-14": { + "1. open": "49.1500", + "2. high": "51.0700", + "3. low": "49.0500", + "4. close": "50.3500", + "5. volume": "12689600" + }, + "2003-07-11": { + "1. open": "48.6600", + "2. high": "48.9000", + "3. low": "47.3800", + "4. close": "47.8990", + "5. volume": "7294100" + }, + "2003-07-10": { + "1. open": "48.7700", + "2. high": "49.0500", + "3. low": "48.2700", + "4. close": "48.6200", + "5. volume": "7324600" + }, + "2003-07-09": { + "1. open": "49.3500", + "2. high": "49.8400", + "3. low": "48.4900", + "4. close": "49.2400", + "5. volume": "7988800" + }, + "2003-07-08": { + "1. open": "48.9600", + "2. high": "49.5900", + "3. low": "48.5200", + "4. close": "49.5000", + "5. volume": "9604900" + }, + "2003-07-07": { + "1. open": "47.1800", + "2. high": "49.6200", + "3. low": "47.1000", + "4. close": "49.5800", + "5. volume": "10376000" + }, + "2003-07-03": { + "1. open": "46.5000", + "2. high": "47.4400", + "3. low": "46.3400", + "4. close": "46.5000", + "5. volume": "4200700" + }, + "2003-07-02": { + "1. open": "46.8100", + "2. high": "47.3000", + "3. low": "46.3400", + "4. close": "47.1900", + "5. volume": "7298900" + }, + "2003-07-01": { + "1. open": "45.9700", + "2. high": "47.0300", + "3. low": "45.0200", + "4. close": "46.8510", + "5. volume": "9367900" + }, + "2003-06-30": { + "1. open": "46.6800", + "2. high": "47.3600", + "3. low": "46.2700", + "4. close": "46.4600", + "5. volume": "5895200" + }, + "2003-06-27": { + "1. open": "46.8500", + "2. high": "47.6200", + "3. low": "46.2000", + "4. close": "46.4300", + "5. volume": "7141500" + }, + "2003-06-26": { + "1. open": "46.1600", + "2. high": "46.9400", + "3. low": "45.9100", + "4. close": "46.8400", + "5. volume": "7079800" + }, + "2003-06-25": { + "1. open": "46.0000", + "2. high": "47.2900", + "3. low": "45.7000", + "4. close": "45.9200", + "5. volume": "8419000" + }, + "2003-06-24": { + "1. open": "46.4000", + "2. high": "46.9500", + "3. low": "45.7200", + "4. close": "45.9120", + "5. volume": "10389500" + }, + "2003-06-23": { + "1. open": "47.0700", + "2. high": "47.9600", + "3. low": "46.3000", + "4. close": "46.8570", + "5. volume": "8437200" + }, + "2003-06-20": { + "1. open": "48.2100", + "2. high": "48.5000", + "3. low": "46.5700", + "4. close": "47.1500", + "5. volume": "8797600" + }, + "2003-06-19": { + "1. open": "48.5200", + "2. high": "48.8600", + "3. low": "47.3500", + "4. close": "47.3720", + "5. volume": "8538000" + }, + "2003-06-18": { + "1. open": "46.8400", + "2. high": "48.8500", + "3. low": "46.2200", + "4. close": "48.4400", + "5. volume": "11461500" + }, + "2003-06-17": { + "1. open": "47.4500", + "2. high": "47.7800", + "3. low": "46.4600", + "4. close": "47.2610", + "5. volume": "8948200" + }, + "2003-06-16": { + "1. open": "45.9000", + "2. high": "47.3000", + "3. low": "45.5800", + "4. close": "47.1680", + "5. volume": "9719900" + }, + "2003-06-13": { + "1. open": "47.4000", + "2. high": "47.7700", + "3. low": "45.5400", + "4. close": "45.5700", + "5. volume": "11580800" + }, + "2003-06-12": { + "1. open": "48.2300", + "2. high": "48.3400", + "3. low": "46.9500", + "4. close": "47.6000", + "5. volume": "7549400" + }, + "2003-06-11": { + "1. open": "47.2600", + "2. high": "48.6600", + "3. low": "46.7610", + "4. close": "48.2900", + "5. volume": "11178000" + }, + "2003-06-10": { + "1. open": "47.4800", + "2. high": "48.2100", + "3. low": "46.7500", + "4. close": "48.1300", + "5. volume": "9921300" + }, + "2003-06-09": { + "1. open": "48.5100", + "2. high": "48.7500", + "3. low": "47.3000", + "4. close": "48.0000", + "5. volume": "10042300" + }, + "2003-06-06": { + "1. open": "49.9900", + "2. high": "51.6000", + "3. low": "48.3000", + "4. close": "49.1100", + "5. volume": "16083400" + }, + "2003-06-05": { + "1. open": "48.5700", + "2. high": "49.4900", + "3. low": "47.9400", + "4. close": "49.3600", + "5. volume": "13188700" + }, + "2003-06-04": { + "1. open": "47.1100", + "2. high": "49.1510", + "3. low": "46.7500", + "4. close": "49.1100", + "5. volume": "16340200" + }, + "2003-06-03": { + "1. open": "45.5000", + "2. high": "47.4500", + "3. low": "45.4000", + "4. close": "47.3600", + "5. volume": "12991400" + }, + "2003-06-02": { + "1. open": "46.9100", + "2. high": "47.2000", + "3. low": "45.1900", + "4. close": "45.4700", + "5. volume": "13215400" + }, + "2003-05-30": { + "1. open": "44.6600", + "2. high": "46.4790", + "3. low": "44.5700", + "4. close": "46.2300", + "5. volume": "16744700" + }, + "2003-05-29": { + "1. open": "42.1700", + "2. high": "44.4500", + "3. low": "41.9500", + "4. close": "44.3000", + "5. volume": "16001300" + }, + "2003-05-28": { + "1. open": "42.2300", + "2. high": "42.7400", + "3. low": "41.6300", + "4. close": "42.1300", + "5. volume": "9838200" + }, + "2003-05-27": { + "1. open": "39.6900", + "2. high": "42.3600", + "3. low": "39.5500", + "4. close": "42.1100", + "5. volume": "8964300" + }, + "2003-05-23": { + "1. open": "40.1900", + "2. high": "40.5100", + "3. low": "39.6900", + "4. close": "39.9200", + "5. volume": "6509700" + }, + "2003-05-22": { + "1. open": "39.3400", + "2. high": "40.3800", + "3. low": "39.0500", + "4. close": "40.1400", + "5. volume": "8070200" + }, + "2003-05-21": { + "1. open": "39.3600", + "2. high": "39.5100", + "3. low": "38.7000", + "4. close": "39.3500", + "5. volume": "11146300" + }, + "2003-05-20": { + "1. open": "39.0100", + "2. high": "39.9200", + "3. low": "39.0000", + "4. close": "39.4400", + "5. volume": "10329000" + }, + "2003-05-19": { + "1. open": "40.2200", + "2. high": "40.4900", + "3. low": "38.9200", + "4. close": "39.0800", + "5. volume": "10834000" + }, + "2003-05-16": { + "1. open": "41.3900", + "2. high": "41.8900", + "3. low": "40.1000", + "4. close": "40.6100", + "5. volume": "11381900" + }, + "2003-05-15": { + "1. open": "42.0000", + "2. high": "42.3100", + "3. low": "41.2700", + "4. close": "41.9700", + "5. volume": "7513200" + }, + "2003-05-14": { + "1. open": "42.6000", + "2. high": "42.7000", + "3. low": "41.3000", + "4. close": "41.5400", + "5. volume": "11152700" + }, + "2003-05-13": { + "1. open": "43.2800", + "2. high": "43.3800", + "3. low": "42.4100", + "4. close": "42.7500", + "5. volume": "10061300" + }, + "2003-05-12": { + "1. open": "42.3300", + "2. high": "43.7800", + "3. low": "41.9100", + "4. close": "43.6300", + "5. volume": "12168200" + }, + "2003-05-09": { + "1. open": "41.6800", + "2. high": "42.5200", + "3. low": "41.3700", + "4. close": "42.4900", + "5. volume": "7575300" + }, + "2003-05-08": { + "1. open": "41.5000", + "2. high": "41.6960", + "3. low": "40.7700", + "4. close": "41.0600", + "5. volume": "9058100" + }, + "2003-05-07": { + "1. open": "42.5900", + "2. high": "42.8500", + "3. low": "41.6000", + "4. close": "42.0400", + "5. volume": "8974000" + }, + "2003-05-06": { + "1. open": "42.3000", + "2. high": "43.5800", + "3. low": "42.0300", + "4. close": "43.1000", + "5. volume": "10536500" + }, + "2003-05-05": { + "1. open": "42.2900", + "2. high": "43.4700", + "3. low": "41.7700", + "4. close": "42.4400", + "5. volume": "11502200" + }, + "2003-05-02": { + "1. open": "41.0900", + "2. high": "42.2900", + "3. low": "40.9100", + "4. close": "42.1500", + "5. volume": "9904500" + }, + "2003-05-01": { + "1. open": "40.9500", + "2. high": "41.2500", + "3. low": "39.9400", + "4. close": "41.0400", + "5. volume": "9405100" + }, + "2003-04-30": { + "1. open": "40.8900", + "2. high": "41.4700", + "3. low": "40.7000", + "4. close": "41.0000", + "5. volume": "11082100" + }, + "2003-04-29": { + "1. open": "40.7700", + "2. high": "41.5900", + "3. low": "40.0000", + "4. close": "41.2000", + "5. volume": "12956600" + }, + "2003-04-28": { + "1. open": "38.9700", + "2. high": "40.1900", + "3. low": "38.5700", + "4. close": "40.1100", + "5. volume": "11359800" + }, + "2003-04-25": { + "1. open": "40.3900", + "2. high": "40.4000", + "3. low": "38.7200", + "4. close": "38.9400", + "5. volume": "10275800" + }, + "2003-04-24": { + "1. open": "39.9900", + "2. high": "41.1100", + "3. low": "39.9000", + "4. close": "40.9000", + "5. volume": "11604900" + }, + "2003-04-23": { + "1. open": "41.5900", + "2. high": "41.7500", + "3. low": "40.2900", + "4. close": "40.9200", + "5. volume": "14477200" + }, + "2003-04-22": { + "1. open": "40.5300", + "2. high": "41.9200", + "3. low": "40.1500", + "4. close": "41.8600", + "5. volume": "14609600" + }, + "2003-04-21": { + "1. open": "40.1200", + "2. high": "40.9400", + "3. low": "39.4400", + "4. close": "40.8400", + "5. volume": "12191100" + }, + "2003-04-17": { + "1. open": "38.4300", + "2. high": "40.3200", + "3. low": "38.2100", + "4. close": "39.9500", + "5. volume": "15271300" + }, + "2003-04-16": { + "1. open": "38.2000", + "2. high": "39.3600", + "3. low": "38.1600", + "4. close": "38.5100", + "5. volume": "14581800" + }, + "2003-04-15": { + "1. open": "36.5500", + "2. high": "37.9300", + "3. low": "36.3000", + "4. close": "37.3600", + "5. volume": "13952600" + }, + "2003-04-14": { + "1. open": "36.6400", + "2. high": "37.2600", + "3. low": "36.0600", + "4. close": "37.1900", + "5. volume": "11314400" + }, + "2003-04-11": { + "1. open": "37.7300", + "2. high": "37.9700", + "3. low": "36.2200", + "4. close": "36.4600", + "5. volume": "10480000" + }, + "2003-04-10": { + "1. open": "36.8700", + "2. high": "37.5210", + "3. low": "36.2600", + "4. close": "37.4400", + "5. volume": "8679300" + }, + "2003-04-09": { + "1. open": "37.6500", + "2. high": "37.9950", + "3. low": "36.4500", + "4. close": "36.8100", + "5. volume": "10038700" + }, + "2003-04-08": { + "1. open": "38.1010", + "2. high": "38.2700", + "3. low": "37.2300", + "4. close": "37.4600", + "5. volume": "10521600" + }, + "2003-04-07": { + "1. open": "39.9700", + "2. high": "40.0000", + "3. low": "38.3900", + "4. close": "38.4900", + "5. volume": "10759600" + }, + "2003-04-04": { + "1. open": "38.8000", + "2. high": "38.8600", + "3. low": "37.7500", + "4. close": "38.1600", + "5. volume": "8827700" + }, + "2003-04-03": { + "1. open": "38.6600", + "2. high": "39.2800", + "3. low": "37.9300", + "4. close": "38.7700", + "5. volume": "10704100" + }, + "2003-04-02": { + "1. open": "37.2100", + "2. high": "38.5700", + "3. low": "37.1900", + "4. close": "38.3400", + "5. volume": "11216600" + }, + "2003-04-01": { + "1. open": "35.9500", + "2. high": "36.7600", + "3. low": "35.7400", + "4. close": "36.1900", + "5. volume": "10308200" + }, + "2003-03-31": { + "1. open": "36.8400", + "2. high": "37.0000", + "3. low": "35.8200", + "4. close": "35.9400", + "5. volume": "13068100" + }, + "2003-03-28": { + "1. open": "38.2300", + "2. high": "38.5600", + "3. low": "37.5300", + "4. close": "37.7500", + "5. volume": "7680800" + }, + "2003-03-27": { + "1. open": "37.8700", + "2. high": "38.7700", + "3. low": "37.7700", + "4. close": "38.3900", + "5. volume": "11543300" + }, + "2003-03-26": { + "1. open": "38.3400", + "2. high": "39.0400", + "3. low": "38.1100", + "4. close": "38.3500", + "5. volume": "12445100" + }, + "2003-03-25": { + "1. open": "37.8600", + "2. high": "38.3900", + "3. low": "37.3500", + "4. close": "38.1700", + "5. volume": "15276300" + }, + "2003-03-24": { + "1. open": "39.0500", + "2. high": "39.3000", + "3. low": "38.2000", + "4. close": "38.3200", + "5. volume": "12707100" + }, + "2003-03-21": { + "1. open": "40.7600", + "2. high": "40.7600", + "3. low": "39.3700", + "4. close": "39.9900", + "5. volume": "18800300" + }, + "2003-03-20": { + "1. open": "39.0900", + "2. high": "40.7500", + "3. low": "38.8100", + "4. close": "39.7500", + "5. volume": "21336000" + }, + "2003-03-19": { + "1. open": "37.8900", + "2. high": "39.7000", + "3. low": "37.6400", + "4. close": "39.2700", + "5. volume": "17551700" + }, + "2003-03-18": { + "1. open": "37.1200", + "2. high": "38.1400", + "3. low": "36.8100", + "4. close": "38.1300", + "5. volume": "13189300" + }, + "2003-03-17": { + "1. open": "34.9100", + "2. high": "37.7800", + "3. low": "34.8700", + "4. close": "37.3400", + "5. volume": "17734100" + }, + "2003-03-14": { + "1. open": "35.6500", + "2. high": "35.9700", + "3. low": "34.6800", + "4. close": "35.0800", + "5. volume": "14874800" + }, + "2003-03-13": { + "1. open": "34.2100", + "2. high": "35.4700", + "3. low": "33.5000", + "4. close": "35.3700", + "5. volume": "14156000" + }, + "2003-03-12": { + "1. open": "32.3400", + "2. high": "33.6300", + "3. low": "32.2800", + "4. close": "33.5900", + "5. volume": "13736400" + }, + "2003-03-11": { + "1. open": "32.4200", + "2. high": "32.7500", + "3. low": "32.0700", + "4. close": "32.3500", + "5. volume": "9527900" + }, + "2003-03-10": { + "1. open": "33.3500", + "2. high": "33.5300", + "3. low": "32.2500", + "4. close": "32.3300", + "5. volume": "9902100" + }, + "2003-03-07": { + "1. open": "33.1000", + "2. high": "34.0400", + "3. low": "32.7600", + "4. close": "33.8200", + "5. volume": "12286100" + }, + "2003-03-06": { + "1. open": "33.9500", + "2. high": "34.2500", + "3. low": "33.4000", + "4. close": "33.9200", + "5. volume": "9929100" + }, + "2003-03-05": { + "1. open": "34.3000", + "2. high": "34.5100", + "3. low": "33.6100", + "4. close": "34.0800", + "5. volume": "9092600" + }, + "2003-03-04": { + "1. open": "34.4500", + "2. high": "34.7300", + "3. low": "34.0000", + "4. close": "34.2100", + "5. volume": "8366900" + }, + "2003-03-03": { + "1. open": "36.0000", + "2. high": "36.3500", + "3. low": "34.2500", + "4. close": "34.3500", + "5. volume": "9830900" + }, + "2003-02-28": { + "1. open": "35.1700", + "2. high": "35.8500", + "3. low": "34.7500", + "4. close": "35.7500", + "5. volume": "8370100" + }, + "2003-02-27": { + "1. open": "34.4800", + "2. high": "35.1900", + "3. low": "33.8600", + "4. close": "35.1300", + "5. volume": "11283600" + }, + "2003-02-26": { + "1. open": "34.7900", + "2. high": "35.4000", + "3. low": "33.8500", + "4. close": "34.0500", + "5. volume": "9222500" + }, + "2003-02-25": { + "1. open": "34.7200", + "2. high": "35.1000", + "3. low": "34.0000", + "4. close": "35.0100", + "5. volume": "9825400" + }, + "2003-02-24": { + "1. open": "35.0400", + "2. high": "35.9100", + "3. low": "34.7600", + "4. close": "35.3400", + "5. volume": "9987400" + }, + "2003-02-21": { + "1. open": "35.7500", + "2. high": "35.7600", + "3. low": "34.6200", + "4. close": "35.0500", + "5. volume": "8975900" + }, + "2003-02-20": { + "1. open": "34.9100", + "2. high": "35.6200", + "3. low": "34.7000", + "4. close": "35.3100", + "5. volume": "8523700" + }, + "2003-02-19": { + "1. open": "35.0100", + "2. high": "35.1100", + "3. low": "34.1500", + "4. close": "34.6500", + "5. volume": "8516900" + }, + "2003-02-18": { + "1. open": "34.6000", + "2. high": "35.2500", + "3. low": "34.5500", + "4. close": "35.1100", + "5. volume": "12101800" + }, + "2003-02-14": { + "1. open": "32.2800", + "2. high": "34.3200", + "3. low": "32.2200", + "4. close": "34.3100", + "5. volume": "14176900" + }, + "2003-02-13": { + "1. open": "32.1100", + "2. high": "32.3500", + "3. low": "31.4300", + "4. close": "32.1700", + "5. volume": "10084500" + }, + "2003-02-12": { + "1. open": "31.9300", + "2. high": "32.7800", + "3. low": "31.8000", + "4. close": "32.0400", + "5. volume": "11394500" + }, + "2003-02-11": { + "1. open": "32.4100", + "2. high": "32.6800", + "3. low": "31.6200", + "4. close": "32.1000", + "5. volume": "10112600" + }, + "2003-02-10": { + "1. open": "31.6500", + "2. high": "32.6800", + "3. low": "31.3300", + "4. close": "32.2900", + "5. volume": "10119300" + }, + "2003-02-07": { + "1. open": "32.6000", + "2. high": "32.6900", + "3. low": "31.3400", + "4. close": "31.6400", + "5. volume": "8381300" + }, + "2003-02-06": { + "1. open": "32.7300", + "2. high": "33.2800", + "3. low": "32.0000", + "4. close": "32.2300", + "5. volume": "12025800" + }, + "2003-02-05": { + "1. open": "32.7500", + "2. high": "33.8500", + "3. low": "32.5400", + "4. close": "32.7900", + "5. volume": "15482000" + }, + "2003-02-04": { + "1. open": "31.8000", + "2. high": "32.5100", + "3. low": "31.6500", + "4. close": "32.3000", + "5. volume": "12554800" + }, + "2003-02-03": { + "1. open": "32.8600", + "2. high": "33.2000", + "3. low": "32.1800", + "4. close": "32.2300", + "5. volume": "11419700" + }, + "2003-01-31": { + "1. open": "31.5900", + "2. high": "33.0100", + "3. low": "31.2000", + "4. close": "32.6400", + "5. volume": "19790600" + }, + "2003-01-30": { + "1. open": "35.6300", + "2. high": "36.0800", + "3. low": "33.7100", + "4. close": "33.7500", + "5. volume": "13136500" + }, + "2003-01-29": { + "1. open": "34.8900", + "2. high": "35.2700", + "3. low": "34.0200", + "4. close": "34.6700", + "5. volume": "15846700" + }, + "2003-01-28": { + "1. open": "34.8900", + "2. high": "35.2700", + "3. low": "34.0200", + "4. close": "34.6700", + "5. volume": "13305600" + }, + "2003-01-27": { + "1. open": "34.2000", + "2. high": "35.2100", + "3. low": "34.0500", + "4. close": "34.5200", + "5. volume": "11206800" + }, + "2003-01-24": { + "1. open": "35.5900", + "2. high": "35.8900", + "3. low": "34.3000", + "4. close": "34.4600", + "5. volume": "17905600" + }, + "2003-01-23": { + "1. open": "37.0800", + "2. high": "37.4900", + "3. low": "35.6800", + "4. close": "36.4100", + "5. volume": "15783300" + }, + "2003-01-22": { + "1. open": "36.1500", + "2. high": "37.1400", + "3. low": "35.7100", + "4. close": "36.2000", + "5. volume": "14232200" + }, + "2003-01-21": { + "1. open": "36.5500", + "2. high": "36.8500", + "3. low": "35.6700", + "4. close": "35.7300", + "5. volume": "11606600" + }, + "2003-01-17": { + "1. open": "37.0200", + "2. high": "37.4000", + "3. low": "35.7600", + "4. close": "36.0200", + "5. volume": "14161600" + }, + "2003-01-16": { + "1. open": "39.0200", + "2. high": "39.4000", + "3. low": "37.5600", + "4. close": "37.8300", + "5. volume": "13793600" + }, + "2003-01-15": { + "1. open": "38.7700", + "2. high": "39.1400", + "3. low": "37.6200", + "4. close": "38.4500", + "5. volume": "18081300" + }, + "2003-01-14": { + "1. open": "40.6300", + "2. high": "41.3100", + "3. low": "39.3600", + "4. close": "39.6500", + "5. volume": "18919900" + }, + "2003-01-13": { + "1. open": "42.3000", + "2. high": "42.6300", + "3. low": "40.1200", + "4. close": "40.4500", + "5. volume": "16018800" + }, + "2003-01-10": { + "1. open": "39.6900", + "2. high": "41.8000", + "3. low": "39.5000", + "4. close": "41.4100", + "5. volume": "16493800" + }, + "2003-01-09": { + "1. open": "40.0300", + "2. high": "41.3600", + "3. low": "39.9300", + "4. close": "40.4600", + "5. volume": "14015400" + }, + "2003-01-08": { + "1. open": "40.1000", + "2. high": "40.3300", + "3. low": "39.0600", + "4. close": "39.3800", + "5. volume": "11117800" + }, + "2003-01-07": { + "1. open": "40.8500", + "2. high": "41.7000", + "3. low": "40.1200", + "4. close": "40.4600", + "5. volume": "13026600" + }, + "2003-01-06": { + "1. open": "39.6600", + "2. high": "41.4700", + "3. low": "39.3200", + "4. close": "40.8400", + "5. volume": "15538000" + }, + "2003-01-03": { + "1. open": "37.0900", + "2. high": "39.0200", + "3. low": "36.9500", + "4. close": "39.0000", + "5. volume": "12764500" + }, + "2003-01-02": { + "1. open": "36.3500", + "2. high": "37.4800", + "3. low": "35.4200", + "4. close": "37.3600", + "5. volume": "12726800" + }, + "2002-12-31": { + "1. open": "35.5800", + "2. high": "36.1100", + "3. low": "35.1400", + "4. close": "35.3700", + "5. volume": "6455900" + }, + "2002-12-30": { + "1. open": "36.3800", + "2. high": "36.7400", + "3. low": "35.3500", + "4. close": "35.5700", + "5. volume": "6247600" + }, + "2002-12-27": { + "1. open": "36.5800", + "2. high": "36.9000", + "3. low": "36.0200", + "4. close": "36.2000", + "5. volume": "4821800" + }, + "2002-12-26": { + "1. open": "37.6000", + "2. high": "38.1900", + "3. low": "36.6200", + "4. close": "36.6500", + "5. volume": "6093700" + }, + "2002-12-24": { + "1. open": "37.3000", + "2. high": "38.0000", + "3. low": "37.2300", + "4. close": "37.3100", + "5. volume": "4057500" + }, + "2002-12-23": { + "1. open": "36.1000", + "2. high": "37.9100", + "3. low": "36.0500", + "4. close": "37.4900", + "5. volume": "7914300" + }, + "2002-12-20": { + "1. open": "36.8400", + "2. high": "37.4400", + "3. low": "35.8600", + "4. close": "36.2200", + "5. volume": "10192500" + }, + "2002-12-19": { + "1. open": "35.8400", + "2. high": "36.7400", + "3. low": "35.4000", + "4. close": "36.4300", + "5. volume": "13378900" + }, + "2002-12-18": { + "1. open": "37.0500", + "2. high": "37.1000", + "3. low": "35.6600", + "4. close": "35.9000", + "5. volume": "12340000" + }, + "2002-12-17": { + "1. open": "39.0600", + "2. high": "39.5900", + "3. low": "37.5400", + "4. close": "37.9000", + "5. volume": "13212800" + }, + "2002-12-16": { + "1. open": "37.4100", + "2. high": "39.1800", + "3. low": "36.7100", + "4. close": "39.1600", + "5. volume": "13052700" + }, + "2002-12-13": { + "1. open": "38.0000", + "2. high": "38.0500", + "3. low": "36.8500", + "4. close": "37.0600", + "5. volume": "8794800" + }, + "2002-12-12": { + "1. open": "39.5600", + "2. high": "39.9200", + "3. low": "37.9700", + "4. close": "38.4000", + "5. volume": "12733300" + }, + "2002-12-11": { + "1. open": "38.4000", + "2. high": "39.6100", + "3. low": "37.8500", + "4. close": "39.1200", + "5. volume": "14090500" + }, + "2002-12-10": { + "1. open": "37.7000", + "2. high": "39.3000", + "3. low": "37.6200", + "4. close": "38.8600", + "5. volume": "14796600" + }, + "2002-12-09": { + "1. open": "39.1000", + "2. high": "39.2000", + "3. low": "37.2100", + "4. close": "37.3100", + "5. volume": "13078100" + }, + "2002-12-06": { + "1. open": "38.5500", + "2. high": "40.1000", + "3. low": "38.2700", + "4. close": "39.5000", + "5. volume": "13730900" + }, + "2002-12-05": { + "1. open": "40.6500", + "2. high": "40.8900", + "3. low": "38.6400", + "4. close": "39.3500", + "5. volume": "16971400" + }, + "2002-12-04": { + "1. open": "40.8500", + "2. high": "40.9500", + "3. low": "39.6400", + "4. close": "40.0900", + "5. volume": "23383800" + }, + "2002-12-03": { + "1. open": "44.1100", + "2. high": "44.1400", + "3. low": "42.2800", + "4. close": "42.2800", + "5. volume": "15998200" + }, + "2002-12-02": { + "1. open": "45.4000", + "2. high": "45.9900", + "3. low": "43.8800", + "4. close": "44.7400", + "5. volume": "17089200" + }, + "2002-11-29": { + "1. open": "45.9700", + "2. high": "46.1600", + "3. low": "44.1500", + "4. close": "44.1700", + "5. volume": "6330200" + }, + "2002-11-27": { + "1. open": "43.7900", + "2. high": "45.9100", + "3. low": "43.6500", + "4. close": "45.8000", + "5. volume": "12519800" + }, + "2002-11-26": { + "1. open": "44.0500", + "2. high": "44.1500", + "3. low": "42.5500", + "4. close": "42.7700", + "5. volume": "12239500" + }, + "2002-11-25": { + "1. open": "42.7700", + "2. high": "44.6000", + "3. low": "42.5900", + "4. close": "44.1400", + "5. volume": "17195900" + }, + "2002-11-22": { + "1. open": "42.1500", + "2. high": "43.2000", + "3. low": "41.5000", + "4. close": "42.8500", + "5. volume": "18300900" + }, + "2002-11-21": { + "1. open": "40.6600", + "2. high": "42.9800", + "3. low": "40.4000", + "4. close": "42.8500", + "5. volume": "22368100" + }, + "2002-11-20": { + "1. open": "37.2100", + "2. high": "39.8500", + "3. low": "37.1500", + "4. close": "39.8200", + "5. volume": "19122200" + }, + "2002-11-19": { + "1. open": "37.1900", + "2. high": "37.8800", + "3. low": "36.5500", + "4. close": "36.7900", + "5. volume": "15043500" + }, + "2002-11-18": { + "1. open": "38.2100", + "2. high": "38.8800", + "3. low": "37.3500", + "4. close": "37.4300", + "5. volume": "13085900" + }, + "2002-11-15": { + "1. open": "36.9100", + "2. high": "38.6700", + "3. low": "36.5100", + "4. close": "38.0200", + "5. volume": "17586300" + }, + "2002-11-14": { + "1. open": "36.1600", + "2. high": "37.6500", + "3. low": "35.2100", + "4. close": "37.6200", + "5. volume": "20300500" + }, + "2002-11-13": { + "1. open": "35.1100", + "2. high": "36.0300", + "3. low": "34.3900", + "4. close": "35.4500", + "5. volume": "23162600" + }, + "2002-11-12": { + "1. open": "35.2100", + "2. high": "36.6200", + "3. low": "34.8700", + "4. close": "35.4700", + "5. volume": "18501500" + }, + "2002-11-11": { + "1. open": "36.7900", + "2. high": "36.9000", + "3. low": "34.7900", + "4. close": "34.9700", + "5. volume": "15131900" + }, + "2002-11-08": { + "1. open": "36.5800", + "2. high": "37.5500", + "3. low": "35.8400", + "4. close": "37.0500", + "5. volume": "18531900" + }, + "2002-11-07": { + "1. open": "38.1000", + "2. high": "38.4000", + "3. low": "36.4000", + "4. close": "36.6300", + "5. volume": "18861800" + }, + "2002-11-06": { + "1. open": "37.6400", + "2. high": "39.2500", + "3. low": "37.4300", + "4. close": "39.0700", + "5. volume": "19487000" + }, + "2002-11-05": { + "1. open": "37.4400", + "2. high": "38.2500", + "3. low": "36.2100", + "4. close": "37.4600", + "5. volume": "21363600" + }, + "2002-11-04": { + "1. open": "38.6000", + "2. high": "39.7000", + "3. low": "37.5500", + "4. close": "37.9000", + "5. volume": "21010200" + }, + "2002-11-01": { + "1. open": "35.2100", + "2. high": "37.4800", + "3. low": "34.8400", + "4. close": "37.3900", + "5. volume": "19167500" + }, + "2002-10-31": { + "1. open": "36.1000", + "2. high": "36.8900", + "3. low": "35.1100", + "4. close": "35.6200", + "5. volume": "18510500" + }, + "2002-10-30": { + "1. open": "34.8100", + "2. high": "36.7100", + "3. low": "34.3200", + "4. close": "36.2800", + "5. volume": "20571000" + }, + "2002-10-29": { + "1. open": "34.9000", + "2. high": "35.3700", + "3. low": "33.2300", + "4. close": "34.5400", + "5. volume": "18739500" + }, + "2002-10-28": { + "1. open": "34.4200", + "2. high": "35.9600", + "3. low": "34.2000", + "4. close": "35.0000", + "5. volume": "23013600" + }, + "2002-10-25": { + "1. open": "31.7700", + "2. high": "33.6500", + "3. low": "31.6000", + "4. close": "33.6200", + "5. volume": "16503400" + }, + "2002-10-24": { + "1. open": "33.3000", + "2. high": "34.4700", + "3. low": "31.5600", + "4. close": "31.8000", + "5. volume": "29429400" + }, + "2002-10-23": { + "1. open": "28.7400", + "2. high": "33.0000", + "3. low": "28.7000", + "4. close": "32.7100", + "5. volume": "32958400" + }, + "2002-10-22": { + "1. open": "32.2000", + "2. high": "32.3600", + "3. low": "30.2100", + "4. close": "30.5300", + "5. volume": "26364900" + }, + "2002-10-21": { + "1. open": "32.4500", + "2. high": "34.8100", + "3. low": "31.3200", + "4. close": "34.0000", + "5. volume": "15068300" + }, + "2002-10-18": { + "1. open": "31.6000", + "2. high": "32.9400", + "3. low": "30.7600", + "4. close": "32.8900", + "5. volume": "18041400" + }, + "2002-10-17": { + "1. open": "31.2000", + "2. high": "32.4200", + "3. low": "30.5000", + "4. close": "32.3000", + "5. volume": "18191100" + }, + "2002-10-16": { + "1. open": "29.1400", + "2. high": "29.8700", + "3. low": "29.0500", + "4. close": "29.3300", + "5. volume": "13102800" + }, + "2002-10-15": { + "1. open": "31.1600", + "2. high": "31.8600", + "3. low": "30.4100", + "4. close": "31.7800", + "5. volume": "18331500" + }, + "2002-10-14": { + "1. open": "28.3600", + "2. high": "29.4500", + "3. low": "28.1500", + "4. close": "29.3800", + "5. volume": "12236300" + }, + "2002-10-11": { + "1. open": "27.9400", + "2. high": "29.2400", + "3. low": "27.8500", + "4. close": "28.7800", + "5. volume": "17393000" + }, + "2002-10-10": { + "1. open": "26.3500", + "2. high": "27.5200", + "3. low": "25.1600", + "4. close": "27.2300", + "5. volume": "22733100" + }, + "2002-10-09": { + "1. open": "26.1600", + "2. high": "27.8400", + "3. low": "25.9700", + "4. close": "26.1500", + "5. volume": "21126700" + }, + "2002-10-08": { + "1. open": "26.7300", + "2. high": "27.7100", + "3. low": "25.5200", + "4. close": "26.7100", + "5. volume": "19475800" + }, + "2002-10-07": { + "1. open": "26.7500", + "2. high": "27.2900", + "3. low": "26.1400", + "4. close": "26.4100", + "5. volume": "13448200" + }, + "2002-10-04": { + "1. open": "27.9900", + "2. high": "28.0800", + "3. low": "26.1200", + "4. close": "26.9200", + "5. volume": "16470700" + }, + "2002-10-03": { + "1. open": "29.1100", + "2. high": "29.2700", + "3. low": "27.3900", + "4. close": "27.4200", + "5. volume": "16740600" + }, + "2002-10-02": { + "1. open": "28.9600", + "2. high": "30.7000", + "3. low": "28.9500", + "4. close": "29.4500", + "5. volume": "20877200" + }, + "2002-10-01": { + "1. open": "28.3500", + "2. high": "29.7400", + "3. low": "27.8800", + "4. close": "29.2300", + "5. volume": "14741100" + }, + "2002-09-30": { + "1. open": "28.4500", + "2. high": "28.8000", + "3. low": "27.6900", + "4. close": "27.9400", + "5. volume": "14761000" + }, + "2002-09-27": { + "1. open": "28.0600", + "2. high": "29.8200", + "3. low": "27.9200", + "4. close": "28.7000", + "5. volume": "17812700" + }, + "2002-09-26": { + "1. open": "30.3500", + "2. high": "30.4300", + "3. low": "28.1700", + "4. close": "28.4100", + "5. volume": "22170600" + }, + "2002-09-25": { + "1. open": "28.6000", + "2. high": "30.5800", + "3. low": "28.0200", + "4. close": "30.0100", + "5. volume": "23140700" + }, + "2002-09-24": { + "1. open": "25.8500", + "2. high": "28.6700", + "3. low": "25.7900", + "4. close": "27.9600", + "5. volume": "31687000" + }, + "2002-09-23": { + "1. open": "27.4400", + "2. high": "27.8500", + "3. low": "26.2800", + "4. close": "26.6300", + "5. volume": "21711000" + }, + "2002-09-20": { + "1. open": "28.5500", + "2. high": "28.9200", + "3. low": "27.9300", + "4. close": "28.0200", + "5. volume": "13879400" + }, + "2002-09-19": { + "1. open": "29.4100", + "2. high": "30.3100", + "3. low": "28.2300", + "4. close": "28.2800", + "5. volume": "17646800" + }, + "2002-09-18": { + "1. open": "28.9200", + "2. high": "30.2300", + "3. low": "28.7500", + "4. close": "29.8000", + "5. volume": "15350100" + }, + "2002-09-17": { + "1. open": "31.8200", + "2. high": "32.2000", + "3. low": "29.0900", + "4. close": "29.1200", + "5. volume": "17902200" + }, + "2002-09-16": { + "1. open": "31.4000", + "2. high": "32.2000", + "3. low": "30.5000", + "4. close": "30.7900", + "5. volume": "9554800" + }, + "2002-09-13": { + "1. open": "31.5000", + "2. high": "32.4800", + "3. low": "31.2100", + "4. close": "31.6500", + "5. volume": "11453300" + }, + "2002-09-12": { + "1. open": "32.6400", + "2. high": "32.7400", + "3. low": "31.5300", + "4. close": "31.5300", + "5. volume": "11160200" + }, + "2002-09-11": { + "1. open": "33.6100", + "2. high": "35.2300", + "3. low": "33.4000", + "4. close": "33.4400", + "5. volume": "11944200" + }, + "2002-09-10": { + "1. open": "32.2600", + "2. high": "34.0700", + "3. low": "32.1300", + "4. close": "33.5500", + "5. volume": "13589500" + }, + "2002-09-09": { + "1. open": "31.6900", + "2. high": "32.5000", + "3. low": "31.1100", + "4. close": "32.0900", + "5. volume": "11633800" + }, + "2002-09-06": { + "1. open": "31.2800", + "2. high": "32.3200", + "3. low": "31.2700", + "4. close": "32.0400", + "5. volume": "12892200" + }, + "2002-09-05": { + "1. open": "30.9100", + "2. high": "31.2300", + "3. low": "29.6800", + "4. close": "29.9600", + "5. volume": "15942300" + }, + "2002-09-04": { + "1. open": "31.3600", + "2. high": "31.5000", + "3. low": "29.6600", + "4. close": "31.4000", + "5. volume": "17617800" + }, + "2002-09-03": { + "1. open": "32.1100", + "2. high": "32.5400", + "3. low": "31.0400", + "4. close": "31.1600", + "5. volume": "13459100" + }, + "2002-08-30": { + "1. open": "32.5000", + "2. high": "33.8900", + "3. low": "32.4500", + "4. close": "32.9100", + "5. volume": "10796700" + }, + "2002-08-29": { + "1. open": "32.1500", + "2. high": "34.0300", + "3. low": "31.9800", + "4. close": "33.6200", + "5. volume": "13932300" + }, + "2002-08-28": { + "1. open": "33.4000", + "2. high": "34.4000", + "3. low": "33.2400", + "4. close": "33.3000", + "5. volume": "13453500" + }, + "2002-08-27": { + "1. open": "36.0900", + "2. high": "36.1400", + "3. low": "34.1300", + "4. close": "34.2000", + "5. volume": "14694400" + }, + "2002-08-26": { + "1. open": "37.1200", + "2. high": "37.1200", + "3. low": "35.6000", + "4. close": "36.3300", + "5. volume": "13189700" + }, + "2002-08-23": { + "1. open": "38.4600", + "2. high": "38.4600", + "3. low": "36.5900", + "4. close": "36.7100", + "5. volume": "11051100" + }, + "2002-08-22": { + "1. open": "39.9400", + "2. high": "40.4200", + "3. low": "38.7500", + "4. close": "39.0900", + "5. volume": "14568500" + }, + "2002-08-21": { + "1. open": "39.1700", + "2. high": "40.4900", + "3. low": "38.5800", + "4. close": "40.2000", + "5. volume": "16009000" + }, + "2002-08-20": { + "1. open": "40.3400", + "2. high": "40.3500", + "3. low": "38.4100", + "4. close": "38.7400", + "5. volume": "15351500" + }, + "2002-08-19": { + "1. open": "38.6200", + "2. high": "41.1200", + "3. low": "38.0400", + "4. close": "40.8200", + "5. volume": "13526700" + }, + "2002-08-16": { + "1. open": "36.5400", + "2. high": "39.8200", + "3. low": "36.2700", + "4. close": "39.0800", + "5. volume": "18620600" + }, + "2002-08-15": { + "1. open": "37.2100", + "2. high": "37.6800", + "3. low": "35.6100", + "4. close": "36.7500", + "5. volume": "15667800" + }, + "2002-08-14": { + "1. open": "34.5000", + "2. high": "37.3900", + "3. low": "34.1700", + "4. close": "37.3100", + "5. volume": "15576000" + }, + "2002-08-13": { + "1. open": "36.7300", + "2. high": "38.2500", + "3. low": "35.0000", + "4. close": "35.4100", + "5. volume": "14233800" + }, + "2002-08-12": { + "1. open": "35.4400", + "2. high": "37.0100", + "3. low": "35.2500", + "4. close": "36.7900", + "5. volume": "9775800" + }, + "2002-08-09": { + "1. open": "37.3500", + "2. high": "37.5800", + "3. low": "36.1300", + "4. close": "36.4500", + "5. volume": "13243500" + }, + "2002-08-08": { + "1. open": "36.5500", + "2. high": "38.3900", + "3. low": "35.3000", + "4. close": "38.1000", + "5. volume": "17847400" + }, + "2002-08-07": { + "1. open": "38.3300", + "2. high": "38.7800", + "3. low": "35.0000", + "4. close": "36.8900", + "5. volume": "18299000" + }, + "2002-08-06": { + "1. open": "35.3700", + "2. high": "38.3300", + "3. low": "35.3700", + "4. close": "37.1800", + "5. volume": "16269100" + }, + "2002-08-05": { + "1. open": "36.7800", + "2. high": "37.3900", + "3. low": "34.7500", + "4. close": "35.0500", + "5. volume": "12641700" + }, + "2002-08-02": { + "1. open": "37.2300", + "2. high": "37.5000", + "3. low": "36.2100", + "4. close": "37.0300", + "5. volume": "13251800" + }, + "2002-08-01": { + "1. open": "39.2200", + "2. high": "40.0000", + "3. low": "37.0000", + "4. close": "37.2800", + "5. volume": "12269500" + }, + "2002-07-31": { + "1. open": "39.3300", + "2. high": "40.3400", + "3. low": "38.5000", + "4. close": "39.3900", + "5. volume": "16354100" + }, + "2002-07-30": { + "1. open": "38.4000", + "2. high": "41.0000", + "3. low": "38.4000", + "4. close": "40.3400", + "5. volume": "19078100" + }, + "2002-07-29": { + "1. open": "37.8500", + "2. high": "39.2100", + "3. low": "36.8800", + "4. close": "38.9100", + "5. volume": "18563100" + }, + "2002-07-26": { + "1. open": "39.6600", + "2. high": "39.6600", + "3. low": "36.4100", + "4. close": "37.2900", + "5. volume": "19289600" + }, + "2002-07-25": { + "1. open": "40.2500", + "2. high": "40.4400", + "3. low": "36.5500", + "4. close": "38.4500", + "5. volume": "28595400" + }, + "2002-07-24": { + "1. open": "39.4000", + "2. high": "42.7400", + "3. low": "39.1600", + "4. close": "42.3300", + "5. volume": "24452300" + }, + "2002-07-23": { + "1. open": "42.3100", + "2. high": "42.7500", + "3. low": "40.2700", + "4. close": "40.9200", + "5. volume": "19968400" + }, + "2002-07-22": { + "1. open": "43.1200", + "2. high": "44.7000", + "3. low": "41.5300", + "4. close": "43.2700", + "5. volume": "22007800" + }, + "2002-07-19": { + "1. open": "43.4000", + "2. high": "44.3000", + "3. low": "42.4000", + "4. close": "42.8100", + "5. volume": "13712100" + }, + "2002-07-18": { + "1. open": "44.3900", + "2. high": "45.4200", + "3. low": "43.2500", + "4. close": "43.3000", + "5. volume": "13951200" + }, + "2002-07-17": { + "1. open": "46.7900", + "2. high": "47.2400", + "3. low": "43.1200", + "4. close": "44.6300", + "5. volume": "23410900" + }, + "2002-07-16": { + "1. open": "45.7000", + "2. high": "47.5000", + "3. low": "44.1000", + "4. close": "44.7300", + "5. volume": "20961200" + }, + "2002-07-15": { + "1. open": "43.5300", + "2. high": "46.3000", + "3. low": "42.8600", + "4. close": "46.3000", + "5. volume": "20207700" + }, + "2002-07-12": { + "1. open": "44.8500", + "2. high": "44.8600", + "3. low": "42.9500", + "4. close": "43.8000", + "5. volume": "14161300" + }, + "2002-07-11": { + "1. open": "40.2500", + "2. high": "44.2000", + "3. low": "39.7600", + "4. close": "43.8100", + "5. volume": "24111400" + }, + "2002-07-10": { + "1. open": "42.4500", + "2. high": "42.5100", + "3. low": "40.3100", + "4. close": "40.5300", + "5. volume": "13834100" + }, + "2002-07-09": { + "1. open": "43.0100", + "2. high": "43.2500", + "3. low": "41.4100", + "4. close": "41.8600", + "5. volume": "15231800" + }, + "2002-07-08": { + "1. open": "45.3500", + "2. high": "46.5000", + "3. low": "44.1700", + "4. close": "44.5800", + "5. volume": "12710600" + }, + "2002-07-05": { + "1. open": "43.3000", + "2. high": "45.9100", + "3. low": "43.3000", + "4. close": "45.8500", + "5. volume": "7105100" + }, + "2002-07-03": { + "1. open": "39.9700", + "2. high": "42.4900", + "3. low": "39.8100", + "4. close": "42.4700", + "5. volume": "13798300" + }, + "2002-07-02": { + "1. open": "40.6500", + "2. high": "41.8600", + "3. low": "39.7400", + "4. close": "40.2000", + "5. volume": "18831000" + }, + "2002-07-01": { + "1. open": "44.1100", + "2. high": "44.5200", + "3. low": "41.1000", + "4. close": "41.3200", + "5. volume": "12501400" + }, + "2002-06-28": { + "1. open": "44.7700", + "2. high": "45.9500", + "3. low": "43.6700", + "4. close": "43.9900", + "5. volume": "12485100" + }, + "2002-06-27": { + "1. open": "45.1000", + "2. high": "45.4100", + "3. low": "43.5200", + "4. close": "45.1400", + "5. volume": "18157800" + }, + "2002-06-26": { + "1. open": "41.4200", + "2. high": "43.9600", + "3. low": "41.4100", + "4. close": "43.6100", + "5. volume": "21196400" + }, + "2002-06-25": { + "1. open": "47.1400", + "2. high": "47.4300", + "3. low": "42.8000", + "4. close": "43.4000", + "5. volume": "17951200" + }, + "2002-06-24": { + "1. open": "43.8500", + "2. high": "47.1900", + "3. low": "43.4900", + "4. close": "46.1100", + "5. volume": "17695000" + }, + "2002-06-21": { + "1. open": "43.9700", + "2. high": "45.5000", + "3. low": "43.6200", + "4. close": "44.0600", + "5. volume": "11630200" + }, + "2002-06-20": { + "1. open": "47.5000", + "2. high": "48.1400", + "3. low": "44.0300", + "4. close": "44.6200", + "5. volume": "17987000" + }, + "2002-06-19": { + "1. open": "49.5700", + "2. high": "49.5900", + "3. low": "47.1400", + "4. close": "47.4100", + "5. volume": "14162100" + }, + "2002-06-18": { + "1. open": "50.0100", + "2. high": "51.8900", + "3. low": "49.6300", + "4. close": "49.9000", + "5. volume": "12181200" + }, + "2002-06-17": { + "1. open": "49.2300", + "2. high": "50.9400", + "3. low": "48.7000", + "4. close": "50.4200", + "5. volume": "11678300" + }, + "2002-06-14": { + "1. open": "46.3900", + "2. high": "49.0400", + "3. low": "46.0000", + "4. close": "48.4500", + "5. volume": "14618900" + }, + "2002-06-13": { + "1. open": "48.7900", + "2. high": "50.5700", + "3. low": "47.6000", + "4. close": "48.6400", + "5. volume": "15583200" + }, + "2002-06-12": { + "1. open": "47.9300", + "2. high": "49.8000", + "3. low": "47.4300", + "4. close": "49.1000", + "5. volume": "15844700" + }, + "2002-06-11": { + "1. open": "50.5100", + "2. high": "50.6500", + "3. low": "48.0400", + "4. close": "48.0400", + "5. volume": "10119500" + }, + "2002-06-10": { + "1. open": "49.2700", + "2. high": "50.9400", + "3. low": "49.1200", + "4. close": "49.7800", + "5. volume": "10378800" + }, + "2002-06-07": { + "1. open": "46.4500", + "2. high": "49.9000", + "3. low": "46.4500", + "4. close": "49.3900", + "5. volume": "17507900" + }, + "2002-06-06": { + "1. open": "51.2100", + "2. high": "51.4100", + "3. low": "49.5800", + "4. close": "49.9600", + "5. volume": "12217000" + }, + "2002-06-05": { + "1. open": "52.0600", + "2. high": "52.9500", + "3. low": "50.8000", + "4. close": "52.0000", + "5. volume": "15788900" + }, + "2002-06-04": { + "1. open": "49.7000", + "2. high": "51.9200", + "3. low": "48.8700", + "4. close": "51.1600", + "5. volume": "16005700" + }, + "2002-06-03": { + "1. open": "52.1400", + "2. high": "52.2100", + "3. low": "49.4400", + "4. close": "49.4500", + "5. volume": "9580400" + }, + "2002-05-31": { + "1. open": "53.4900", + "2. high": "53.8900", + "3. low": "51.8100", + "4. close": "52.1300", + "5. volume": "9076100" + }, + "2002-05-30": { + "1. open": "52.5500", + "2. high": "53.1100", + "3. low": "51.0900", + "4. close": "52.8200", + "5. volume": "15321300" + }, + "2002-05-29": { + "1. open": "53.8500", + "2. high": "53.9800", + "3. low": "52.2200", + "4. close": "53.0000", + "5. volume": "11659800" + }, + "2002-05-28": { + "1. open": "54.9400", + "2. high": "55.4000", + "3. low": "54.1100", + "4. close": "55.0100", + "5. volume": "9389700" + }, + "2002-05-24": { + "1. open": "54.3000", + "2. high": "54.9800", + "3. low": "52.9300", + "4. close": "54.4300", + "5. volume": "14643600" + }, + "2002-05-23": { + "1. open": "58.4500", + "2. high": "58.5000", + "3. low": "55.2300", + "4. close": "57.0900", + "5. volume": "13440400" + }, + "2002-05-22": { + "1. open": "58.3300", + "2. high": "59.4700", + "3. low": "56.3900", + "4. close": "58.4100", + "5. volume": "11610900" + }, + "2002-05-21": { + "1. open": "60.4700", + "2. high": "60.8800", + "3. low": "58.2200", + "4. close": "58.5500", + "5. volume": "9045300" + }, + "2002-05-20": { + "1. open": "59.7000", + "2. high": "60.4400", + "3. low": "58.8800", + "4. close": "60.0600", + "5. volume": "8604400" + }, + "2002-05-17": { + "1. open": "61.0900", + "2. high": "61.3400", + "3. low": "59.6400", + "4. close": "60.1100", + "5. volume": "12715400" + }, + "2002-05-16": { + "1. open": "60.0000", + "2. high": "61.3200", + "3. low": "58.8900", + "4. close": "61.0500", + "5. volume": "10629200" + }, + "2002-05-15": { + "1. open": "60.7100", + "2. high": "62.2800", + "3. low": "58.3500", + "4. close": "60.0200", + "5. volume": "16691300" + }, + "2002-05-14": { + "1. open": "59.5000", + "2. high": "60.9800", + "3. low": "59.4900", + "4. close": "60.2900", + "5. volume": "15379400" + }, + "2002-05-13": { + "1. open": "55.2000", + "2. high": "57.6500", + "3. low": "55.0500", + "4. close": "57.4700", + "5. volume": "14088300" + }, + "2002-05-10": { + "1. open": "57.7500", + "2. high": "58.5200", + "3. low": "54.2100", + "4. close": "54.4000", + "5. volume": "13618300" + }, + "2002-05-09": { + "1. open": "58.0100", + "2. high": "59.5200", + "3. low": "56.8000", + "4. close": "57.5000", + "5. volume": "18260700" + }, + "2002-05-08": { + "1. open": "56.7100", + "2. high": "59.5300", + "3. low": "56.7000", + "4. close": "58.5000", + "5. volume": "17697500" + }, + "2002-05-07": { + "1. open": "53.2300", + "2. high": "54.6000", + "3. low": "51.6000", + "4. close": "53.9900", + "5. volume": "16588200" + }, + "2002-05-06": { + "1. open": "53.0400", + "2. high": "54.9500", + "3. low": "52.5800", + "4. close": "52.6600", + "5. volume": "13957200" + }, + "2002-05-03": { + "1. open": "55.1500", + "2. high": "55.1900", + "3. low": "52.3400", + "4. close": "52.7800", + "5. volume": "17970800" + }, + "2002-05-02": { + "1. open": "58.9500", + "2. high": "60.0000", + "3. low": "54.9000", + "4. close": "55.2100", + "5. volume": "18773200" + }, + "2002-05-01": { + "1. open": "58.8000", + "2. high": "59.9900", + "3. low": "57.0000", + "4. close": "58.9600", + "5. volume": "14781100" + }, + "2002-04-30": { + "1. open": "57.6400", + "2. high": "60.3500", + "3. low": "57.4000", + "4. close": "58.9700", + "5. volume": "12470000" + }, + "2002-04-29": { + "1. open": "56.9900", + "2. high": "58.7300", + "3. low": "56.8200", + "4. close": "57.9200", + "5. volume": "11656500" + }, + "2002-04-26": { + "1. open": "61.1100", + "2. high": "61.4700", + "3. low": "56.5100", + "4. close": "56.7500", + "5. volume": "14793300" + }, + "2002-04-25": { + "1. open": "59.6500", + "2. high": "61.5100", + "3. low": "59.5000", + "4. close": "60.6500", + "5. volume": "14570000" + }, + "2002-04-24": { + "1. open": "63.5600", + "2. high": "64.1000", + "3. low": "59.5500", + "4. close": "60.3100", + "5. volume": "13305400" + }, + "2002-04-23": { + "1. open": "64.7000", + "2. high": "64.8300", + "3. low": "62.8500", + "4. close": "63.2100", + "5. volume": "10427700" + }, + "2002-04-22": { + "1. open": "64.4400", + "2. high": "64.5800", + "3. low": "63.1400", + "4. close": "64.4100", + "5. volume": "8320900" + }, + "2002-04-19": { + "1. open": "65.9800", + "2. high": "65.9800", + "3. low": "64.6800", + "4. close": "65.0000", + "5. volume": "9347300" + }, + "2002-04-18": { + "1. open": "67.5900", + "2. high": "68.1800", + "3. low": "63.5200", + "4. close": "65.6100", + "5. volume": "25372800" + }, + "2002-04-17": { + "1. open": "68.3100", + "2. high": "69.1000", + "3. low": "67.6300", + "4. close": "68.6600", + "5. volume": "9507200" + }, + "2002-04-16": { + "1. open": "67.1400", + "2. high": "68.3800", + "3. low": "66.7500", + "4. close": "68.2500", + "5. volume": "10528200" + }, + "2002-04-15": { + "1. open": "63.7400", + "2. high": "65.4400", + "3. low": "63.3600", + "4. close": "65.1900", + "5. volume": "10739800" + }, + "2002-04-12": { + "1. open": "64.3800", + "2. high": "64.5900", + "3. low": "62.4700", + "4. close": "63.7100", + "5. volume": "9695200" + }, + "2002-04-11": { + "1. open": "63.5600", + "2. high": "64.9300", + "3. low": "62.8600", + "4. close": "63.8200", + "5. volume": "12127500" + }, + "2002-04-10": { + "1. open": "64.0900", + "2. high": "64.3300", + "3. low": "61.6100", + "4. close": "63.8900", + "5. volume": "15444200" + }, + "2002-04-09": { + "1. open": "65.7500", + "2. high": "66.7500", + "3. low": "63.3300", + "4. close": "63.7600", + "5. volume": "9351900" + }, + "2002-04-08": { + "1. open": "63.7300", + "2. high": "66.0300", + "3. low": "63.1200", + "4. close": "65.9900", + "5. volume": "10941800" + }, + "2002-04-05": { + "1. open": "67.3400", + "2. high": "67.3600", + "3. low": "65.1500", + "4. close": "65.6300", + "5. volume": "10874400" + }, + "2002-04-04": { + "1. open": "63.9400", + "2. high": "66.1000", + "3. low": "63.8700", + "4. close": "65.7100", + "5. volume": "9859400" + }, + "2002-04-03": { + "1. open": "65.6300", + "2. high": "66.4500", + "3. low": "63.6000", + "4. close": "64.6000", + "5. volume": "8693400" + }, + "2002-04-02": { + "1. open": "67.8900", + "2. high": "67.8900", + "3. low": "65.6500", + "4. close": "65.6600", + "5. volume": "8682400" + }, + "2002-04-01": { + "1. open": "68.6600", + "2. high": "68.6600", + "3. low": "64.9000", + "4. close": "68.5200", + "5. volume": "8823600" + }, + "2002-03-28": { + "1. open": "65.4900", + "2. high": "66.9500", + "3. low": "65.4800", + "4. close": "66.5000", + "5. volume": "8462600" + }, + "2002-03-27": { + "1. open": "64.9800", + "2. high": "65.2500", + "3. low": "63.5000", + "4. close": "64.3200", + "5. volume": "7290700" + }, + "2002-03-26": { + "1. open": "64.0000", + "2. high": "65.8000", + "3. low": "63.2500", + "4. close": "65.1300", + "5. volume": "11221300" + }, + "2002-03-25": { + "1. open": "65.8000", + "2. high": "66.8600", + "3. low": "64.2600", + "4. close": "64.3800", + "5. volume": "8461200" + }, + "2002-03-22": { + "1. open": "66.3500", + "2. high": "67.1000", + "3. low": "65.1800", + "4. close": "65.2600", + "5. volume": "7215200" + }, + "2002-03-21": { + "1. open": "64.9100", + "2. high": "66.1800", + "3. low": "63.8500", + "4. close": "66.0000", + "5. volume": "9852100" + }, + "2002-03-20": { + "1. open": "65.5400", + "2. high": "65.7500", + "3. low": "64.2500", + "4. close": "64.9500", + "5. volume": "7457700" + }, + "2002-03-19": { + "1. open": "66.5000", + "2. high": "67.1800", + "3. low": "65.4400", + "4. close": "66.7700", + "5. volume": "6807600" + }, + "2002-03-18": { + "1. open": "66.2200", + "2. high": "67.9000", + "3. low": "65.5900", + "4. close": "65.8600", + "5. volume": "11740400" + }, + "2002-03-15": { + "1. open": "63.7600", + "2. high": "65.5500", + "3. low": "63.3700", + "4. close": "65.4900", + "5. volume": "7936500" + }, + "2002-03-14": { + "1. open": "64.7000", + "2. high": "64.7000", + "3. low": "63.0500", + "4. close": "63.0900", + "5. volume": "10119000" + }, + "2002-03-13": { + "1. open": "64.1400", + "2. high": "64.4400", + "3. low": "62.3100", + "4. close": "63.2500", + "5. volume": "17637900" + }, + "2002-03-12": { + "1. open": "65.8800", + "2. high": "66.6000", + "3. low": "65.0000", + "4. close": "66.1100", + "5. volume": "11169500" + }, + "2002-03-11": { + "1. open": "68.9600", + "2. high": "68.9600", + "3. low": "66.8000", + "4. close": "67.2300", + "5. volume": "10712600" + }, + "2002-03-08": { + "1. open": "68.3300", + "2. high": "70.5800", + "3. low": "67.9000", + "4. close": "69.4700", + "5. volume": "14310100" + }, + "2002-03-07": { + "1. open": "66.6500", + "2. high": "67.7500", + "3. low": "65.4400", + "4. close": "67.2500", + "5. volume": "10804000" + }, + "2002-03-06": { + "1. open": "66.4000", + "2. high": "66.8300", + "3. low": "64.8000", + "4. close": "66.1900", + "5. volume": "11724000" + }, + "2002-03-05": { + "1. open": "66.0200", + "2. high": "67.5700", + "3. low": "65.8000", + "4. close": "66.9200", + "5. volume": "15115700" + }, + "2002-03-04": { + "1. open": "64.3900", + "2. high": "67.2500", + "3. low": "63.9000", + "4. close": "66.6300", + "5. volume": "15912300" + }, + "2002-03-01": { + "1. open": "58.9400", + "2. high": "64.4400", + "3. low": "58.9400", + "4. close": "64.2200", + "5. volume": "15217500" + }, + "2002-02-28": { + "1. open": "58.8200", + "2. high": "59.8800", + "3. low": "57.8500", + "4. close": "57.9100", + "5. volume": "11319500" + }, + "2002-02-27": { + "1. open": "60.5000", + "2. high": "61.0000", + "3. low": "58.3000", + "4. close": "58.8600", + "5. volume": "12501500" + }, + "2002-02-26": { + "1. open": "59.5500", + "2. high": "60.6400", + "3. low": "58.6700", + "4. close": "59.9700", + "5. volume": "12875600" + }, + "2002-02-25": { + "1. open": "56.0700", + "2. high": "59.6800", + "3. low": "56.0600", + "4. close": "59.4100", + "5. volume": "10915900" + }, + "2002-02-22": { + "1. open": "56.6200", + "2. high": "57.7000", + "3. low": "54.6300", + "4. close": "55.8500", + "5. volume": "13266100" + }, + "2002-02-21": { + "1. open": "59.2000", + "2. high": "59.2500", + "3. low": "55.9500", + "4. close": "56.4300", + "5. volume": "12793800" + }, + "2002-02-20": { + "1. open": "60.0000", + "2. high": "60.0000", + "3. low": "56.9400", + "4. close": "59.7700", + "5. volume": "14851700" + }, + "2002-02-19": { + "1. open": "59.0500", + "2. high": "59.8300", + "3. low": "57.8800", + "4. close": "58.4700", + "5. volume": "8840300" + }, + "2002-02-15": { + "1. open": "60.7900", + "2. high": "61.7000", + "3. low": "59.7900", + "4. close": "60.2700", + "5. volume": "8723900" + }, + "2002-02-14": { + "1. open": "60.7500", + "2. high": "62.2900", + "3. low": "60.6000", + "4. close": "61.2900", + "5. volume": "13321400" + }, + "2002-02-13": { + "1. open": "57.7900", + "2. high": "61.3000", + "3. low": "57.7900", + "4. close": "61.2900", + "5. volume": "18741800" + }, + "2002-02-12": { + "1. open": "57.1000", + "2. high": "58.4000", + "3. low": "56.5000", + "4. close": "57.4100", + "5. volume": "8587300" + }, + "2002-02-11": { + "1. open": "55.9100", + "2. high": "57.7600", + "3. low": "55.9000", + "4. close": "57.6800", + "5. volume": "10304200" + }, + "2002-02-08": { + "1. open": "55.1200", + "2. high": "55.8400", + "3. low": "54.0300", + "4. close": "55.6300", + "5. volume": "13403400" + }, + "2002-02-07": { + "1. open": "58.8000", + "2. high": "59.3300", + "3. low": "54.2500", + "4. close": "54.4100", + "5. volume": "14764400" + }, + "2002-02-06": { + "1. open": "58.2600", + "2. high": "59.5000", + "3. low": "57.0000", + "4. close": "58.9000", + "5. volume": "13184900" + }, + "2002-02-05": { + "1. open": "56.9200", + "2. high": "58.7500", + "3. low": "56.5900", + "4. close": "57.8100", + "5. volume": "11237400" + }, + "2002-02-04": { + "1. open": "57.7000", + "2. high": "58.7900", + "3. low": "56.7700", + "4. close": "57.2600", + "5. volume": "14504400" + }, + "2002-02-01": { + "1. open": "57.6500", + "2. high": "57.6500", + "3. low": "56.2200", + "4. close": "56.6800", + "5. volume": "8551600" + }, + "2002-01-31": { + "1. open": "56.3500", + "2. high": "57.8000", + "3. low": "55.6400", + "4. close": "57.2800", + "5. volume": "10249600" + }, + "2002-01-30": { + "1. open": "53.3500", + "2. high": "56.0000", + "3. low": "52.3600", + "4. close": "56.0000", + "5. volume": "12336400" + }, + "2002-01-29": { + "1. open": "54.4600", + "2. high": "55.1000", + "3. low": "52.5700", + "4. close": "52.8000", + "5. volume": "8563700" + }, + "2002-01-28": { + "1. open": "54.4900", + "2. high": "55.3400", + "3. low": "53.7600", + "4. close": "54.7900", + "5. volume": "7643000" + }, + "2002-01-25": { + "1. open": "51.6700", + "2. high": "54.6400", + "3. low": "51.6500", + "4. close": "54.3900", + "5. volume": "9965400" + }, + "2002-01-24": { + "1. open": "51.7000", + "2. high": "53.1700", + "3. low": "50.9100", + "4. close": "51.5800", + "5. volume": "11965900" + }, + "2002-01-23": { + "1. open": "51.7000", + "2. high": "51.7000", + "3. low": "48.9200", + "4. close": "51.5000", + "5. volume": "9875900" + }, + "2002-01-22": { + "1. open": "50.2000", + "2. high": "50.3000", + "3. low": "47.8500", + "4. close": "47.8600", + "5. volume": "7027700" + }, + "2002-01-18": { + "1. open": "49.5000", + "2. high": "50.5000", + "3. low": "49.0800", + "4. close": "50.0000", + "5. volume": "9141100" + }, + "2002-01-17": { + "1. open": "50.5600", + "2. high": "51.4600", + "3. low": "48.7500", + "4. close": "51.1500", + "5. volume": "12435000" + }, + "2002-01-16": { + "1. open": "51.7600", + "2. high": "52.1700", + "3. low": "50.0000", + "4. close": "50.0100", + "5. volume": "18321900" + }, + "2002-01-15": { + "1. open": "55.9600", + "2. high": "56.8400", + "3. low": "54.6500", + "4. close": "55.3100", + "5. volume": "8774700" + }, + "2002-01-14": { + "1. open": "56.7300", + "2. high": "57.6600", + "3. low": "55.3500", + "4. close": "55.7400", + "5. volume": "10212100" + }, + "2002-01-11": { + "1. open": "58.0900", + "2. high": "58.7900", + "3. low": "55.9800", + "4. close": "56.8400", + "5. volume": "8371100" + }, + "2002-01-10": { + "1. open": "58.6000", + "2. high": "59.3500", + "3. low": "57.4000", + "4. close": "58.0600", + "5. volume": "8926300" + }, + "2002-01-09": { + "1. open": "58.1500", + "2. high": "60.3000", + "3. low": "58.1000", + "4. close": "58.4600", + "5. volume": "11836000" + }, + "2002-01-08": { + "1. open": "55.6500", + "2. high": "58.3000", + "3. low": "55.0200", + "4. close": "57.4500", + "5. volume": "8416600" + }, + "2002-01-07": { + "1. open": "56.1000", + "2. high": "57.0100", + "3. low": "55.1300", + "4. close": "55.6000", + "5. volume": "7442900" + }, + "2002-01-04": { + "1. open": "55.8500", + "2. high": "56.4800", + "3. low": "54.3000", + "4. close": "55.4900", + "5. volume": "7603900" + }, + "2002-01-03": { + "1. open": "56.0000", + "2. high": "56.0000", + "3. low": "52.5700", + "4. close": "55.5000", + "5. volume": "8097700" + }, + "2002-01-02": { + "1. open": "50.1100", + "2. high": "52.3200", + "3. low": "50.0100", + "4. close": "52.3000", + "5. volume": "6156700" + }, + "2001-12-31": { + "1. open": "51.5000", + "2. high": "51.6000", + "3. low": "49.4200", + "4. close": "49.5600", + "5. volume": "2379100" + }, + "2001-12-28": { + "1. open": "51.2800", + "2. high": "52.3500", + "3. low": "50.7500", + "4. close": "51.3100", + "5. volume": "3022500" + }, + "2001-12-27": { + "1. open": "50.5000", + "2. high": "51.2500", + "3. low": "50.2500", + "4. close": "50.5600", + "5. volume": "2592900" + }, + "2001-12-26": { + "1. open": "49.9500", + "2. high": "51.4200", + "3. low": "49.5000", + "4. close": "50.0200", + "5. volume": "2187400" + }, + "2001-12-24": { + "1. open": "50.1500", + "2. high": "50.2000", + "3. low": "49.5200", + "4. close": "49.6400", + "5. volume": "928600" + }, + "2001-12-21": { + "1. open": "50.0000", + "2. high": "50.6400", + "3. low": "49.5900", + "4. close": "50.0300", + "5. volume": "6733000" + }, + "2001-12-20": { + "1. open": "51.7900", + "2. high": "52.4000", + "3. low": "49.2500", + "4. close": "49.3300", + "5. volume": "9296900" + }, + "2001-12-19": { + "1. open": "54.5200", + "2. high": "54.9900", + "3. low": "52.4300", + "4. close": "52.6100", + "5. volume": "9051600" + }, + "2001-12-18": { + "1. open": "55.6500", + "2. high": "56.3400", + "3. low": "54.6500", + "4. close": "55.6700", + "5. volume": "6657200" + }, + "2001-12-17": { + "1. open": "52.7000", + "2. high": "55.9800", + "3. low": "52.7000", + "4. close": "55.5000", + "5. volume": "8839100" + }, + "2001-12-14": { + "1. open": "52.0300", + "2. high": "53.4800", + "3. low": "51.3500", + "4. close": "52.9000", + "5. volume": "9426100" + }, + "2001-12-13": { + "1. open": "54.9200", + "2. high": "55.0100", + "3. low": "51.9500", + "4. close": "52.0400", + "5. volume": "9894000" + }, + "2001-12-12": { + "1. open": "55.7500", + "2. high": "56.6900", + "3. low": "54.2500", + "4. close": "56.3100", + "5. volume": "8259600" + }, + "2001-12-11": { + "1. open": "55.1100", + "2. high": "57.1700", + "3. low": "55.1000", + "4. close": "55.6700", + "5. volume": "6307200" + }, + "2001-12-10": { + "1. open": "54.7900", + "2. high": "56.4400", + "3. low": "54.6600", + "4. close": "54.8600", + "5. volume": "6845600" + }, + "2001-12-07": { + "1. open": "56.0000", + "2. high": "56.9000", + "3. low": "54.0000", + "4. close": "55.3000", + "5. volume": "6966200" + }, + "2001-12-06": { + "1. open": "57.2200", + "2. high": "57.2200", + "3. low": "55.5500", + "4. close": "56.4100", + "5. volume": "9332000" + }, + "2001-12-05": { + "1. open": "54.0800", + "2. high": "57.6000", + "3. low": "54.0800", + "4. close": "56.9600", + "5. volume": "10539100" + }, + "2001-12-04": { + "1. open": "50.7400", + "2. high": "53.7400", + "3. low": "50.7000", + "4. close": "53.6400", + "5. volume": "13789700" + }, + "2001-12-03": { + "1. open": "51.1500", + "2. high": "51.1500", + "3. low": "49.2100", + "4. close": "49.9300", + "5. volume": "7675800" + }, + "2001-11-30": { + "1. open": "51.2700", + "2. high": "51.4000", + "3. low": "49.6000", + "4. close": "50.2300", + "5. volume": "12737300" + }, + "2001-11-29": { + "1. open": "50.1700", + "2. high": "52.7900", + "3. low": "49.3300", + "4. close": "52.7600", + "5. volume": "9905100" + }, + "2001-11-28": { + "1. open": "52.4500", + "2. high": "52.4500", + "3. low": "49.7600", + "4. close": "49.8200", + "5. volume": "9610200" + }, + "2001-11-27": { + "1. open": "49.7100", + "2. high": "53.2400", + "3. low": "49.0100", + "4. close": "52.1700", + "5. volume": "18691200" + }, + "2001-11-26": { + "1. open": "48.0600", + "2. high": "50.1800", + "3. low": "47.9900", + "4. close": "50.0500", + "5. volume": "10775500" + }, + "2001-11-23": { + "1. open": "47.9000", + "2. high": "47.9000", + "3. low": "46.0200", + "4. close": "47.6300", + "5. volume": "2278800" + }, + "2001-11-21": { + "1. open": "47.4000", + "2. high": "47.4000", + "3. low": "44.5200", + "4. close": "47.1300", + "5. volume": "11111900" + }, + "2001-11-20": { + "1. open": "49.1600", + "2. high": "49.4500", + "3. low": "45.7400", + "4. close": "45.8400", + "5. volume": "11210200" + }, + "2001-11-19": { + "1. open": "50.2000", + "2. high": "50.2100", + "3. low": "47.9800", + "4. close": "49.7400", + "5. volume": "8350400" + }, + "2001-11-16": { + "1. open": "50.1800", + "2. high": "50.3300", + "3. low": "49.0500", + "4. close": "49.9800", + "5. volume": "7361300" + }, + "2001-11-15": { + "1. open": "48.2000", + "2. high": "50.1800", + "3. low": "48.0000", + "4. close": "49.4500", + "5. volume": "10558000" + }, + "2001-11-14": { + "1. open": "51.1100", + "2. high": "51.9000", + "3. low": "48.2000", + "4. close": "49.6200", + "5. volume": "12629800" + }, + "2001-11-13": { + "1. open": "49.3300", + "2. high": "50.6100", + "3. low": "48.9600", + "4. close": "50.5400", + "5. volume": "7232300" + }, + "2001-11-12": { + "1. open": "47.1500", + "2. high": "48.6300", + "3. low": "45.1500", + "4. close": "48.1700", + "5. volume": "7575500" + }, + "2001-11-09": { + "1. open": "46.5100", + "2. high": "48.1500", + "3. low": "45.8500", + "4. close": "47.2300", + "5. volume": "8227700" + }, + "2001-11-08": { + "1. open": "48.6900", + "2. high": "50.1500", + "3. low": "46.0500", + "4. close": "46.5400", + "5. volume": "11355500" + }, + "2001-11-07": { + "1. open": "49.5100", + "2. high": "49.5100", + "3. low": "47.3100", + "4. close": "48.2300", + "5. volume": "8949600" + }, + "2001-11-06": { + "1. open": "46.2000", + "2. high": "48.5000", + "3. low": "45.2500", + "4. close": "48.4000", + "5. volume": "10030800" + }, + "2001-11-05": { + "1. open": "45.7900", + "2. high": "47.1900", + "3. low": "45.4600", + "4. close": "46.3000", + "5. volume": "6271200" + }, + "2001-11-02": { + "1. open": "44.0400", + "2. high": "46.0000", + "3. low": "43.4100", + "4. close": "45.0200", + "5. volume": "10069500" + }, + "2001-11-01": { + "1. open": "42.0000", + "2. high": "44.2900", + "3. low": "40.6500", + "4. close": "44.0000", + "5. volume": "11504900" + }, + "2001-10-31": { + "1. open": "40.9100", + "2. high": "42.6500", + "3. low": "40.6600", + "4. close": "40.8600", + "5. volume": "7193700" + }, + "2001-10-30": { + "1. open": "41.7500", + "2. high": "41.7500", + "3. low": "39.3300", + "4. close": "39.6600", + "5. volume": "8725500" + }, + "2001-10-29": { + "1. open": "44.0800", + "2. high": "44.6600", + "3. low": "41.0700", + "4. close": "41.3800", + "5. volume": "8489300" + }, + "2001-10-26": { + "1. open": "44.9100", + "2. high": "46.0100", + "3. low": "43.6500", + "4. close": "44.1600", + "5. volume": "9470500" + }, + "2001-10-25": { + "1. open": "39.9900", + "2. high": "45.3000", + "3. low": "39.2500", + "4. close": "45.2500", + "5. volume": "13034600" + }, + "2001-10-24": { + "1. open": "39.0400", + "2. high": "40.9000", + "3. low": "38.3000", + "4. close": "40.8600", + "5. volume": "6779800" + }, + "2001-10-23": { + "1. open": "39.2200", + "2. high": "40.3900", + "3. low": "38.6100", + "4. close": "39.2000", + "5. volume": "13064600" + }, + "2001-10-22": { + "1. open": "35.8900", + "2. high": "39.2600", + "3. low": "35.3000", + "4. close": "39.2500", + "5. volume": "11491800" + }, + "2001-10-19": { + "1. open": "34.4600", + "2. high": "37.1900", + "3. low": "33.4600", + "4. close": "36.5100", + "5. volume": "12228900" + }, + "2001-10-18": { + "1. open": "35.0800", + "2. high": "36.8900", + "3. low": "34.3500", + "4. close": "34.8800", + "5. volume": "7167400" + }, + "2001-10-17": { + "1. open": "39.8100", + "2. high": "39.8200", + "3. low": "35.1700", + "4. close": "35.2100", + "5. volume": "11854600" + }, + "2001-10-16": { + "1. open": "36.3000", + "2. high": "38.5900", + "3. low": "35.9100", + "4. close": "38.5200", + "5. volume": "9098900" + }, + "2001-10-15": { + "1. open": "37.6000", + "2. high": "38.0800", + "3. low": "35.5500", + "4. close": "36.6300", + "5. volume": "10537800" + }, + "2001-10-12": { + "1. open": "37.8000", + "2. high": "39.1900", + "3. low": "36.6500", + "4. close": "39.1700", + "5. volume": "9526700" + }, + "2001-10-11": { + "1. open": "34.1300", + "2. high": "39.1700", + "3. low": "34.1200", + "4. close": "38.8600", + "5. volume": "16869400" + }, + "2001-10-10": { + "1. open": "32.4800", + "2. high": "33.7300", + "3. low": "31.6700", + "4. close": "33.6600", + "5. volume": "10546300" + }, + "2001-10-09": { + "1. open": "36.2000", + "2. high": "36.2700", + "3. low": "32.6000", + "4. close": "32.9200", + "5. volume": "9932700" + }, + "2001-10-08": { + "1. open": "36.8500", + "2. high": "36.8500", + "3. low": "32.8000", + "4. close": "36.3600", + "5. volume": "10301800" + }, + "2001-10-05": { + "1. open": "34.2000", + "2. high": "34.2000", + "3. low": "31.4800", + "4. close": "33.4100", + "5. volume": "7692900" + }, + "2001-10-04": { + "1. open": "34.9400", + "2. high": "34.9400", + "3. low": "31.5900", + "4. close": "33.5500", + "5. volume": "10850200" + }, + "2001-10-03": { + "1. open": "32.8200", + "2. high": "32.8200", + "3. low": "28.6100", + "4. close": "32.2400", + "5. volume": "14871400" + }, + "2001-10-02": { + "1. open": "31.0000", + "2. high": "31.6500", + "3. low": "29.2100", + "4. close": "29.3100", + "5. volume": "8767000" + }, + "2001-10-01": { + "1. open": "31.4300", + "2. high": "32.5200", + "3. low": "30.1200", + "4. close": "30.9000", + "5. volume": "8808700" + }, + "2001-09-28": { + "1. open": "31.6200", + "2. high": "33.1000", + "3. low": "30.6900", + "4. close": "31.5800", + "5. volume": "10541300" + }, + "2001-09-27": { + "1. open": "32.6600", + "2. high": "33.1000", + "3. low": "29.9000", + "4. close": "31.5700", + "5. volume": "11010900" + }, + "2001-09-26": { + "1. open": "35.8600", + "2. high": "36.1400", + "3. low": "32.3100", + "4. close": "32.6800", + "5. volume": "8904200" + }, + "2001-09-25": { + "1. open": "34.5000", + "2. high": "36.2900", + "3. low": "33.5500", + "4. close": "35.7000", + "5. volume": "10375400" + }, + "2001-09-24": { + "1. open": "35.0000", + "2. high": "35.4900", + "3. low": "33.3000", + "4. close": "34.3900", + "5. volume": "11657300" + }, + "2001-09-21": { + "1. open": "34.7300", + "2. high": "34.7300", + "3. low": "30.4600", + "4. close": "33.9100", + "5. volume": "12262800" + }, + "2001-09-20": { + "1. open": "36.1000", + "2. high": "36.1000", + "3. low": "33.4000", + "4. close": "33.7800", + "5. volume": "12537300" + }, + "2001-09-19": { + "1. open": "38.9000", + "2. high": "38.9000", + "3. low": "32.7000", + "4. close": "35.1100", + "5. volume": "14374000" + }, + "2001-09-18": { + "1. open": "41.7600", + "2. high": "42.0500", + "3. low": "37.3600", + "4. close": "37.6300", + "5. volume": "10072100" + }, + "2001-09-17": { + "1. open": "42.1900", + "2. high": "43.6000", + "3. low": "40.6200", + "4. close": "41.3400", + "5. volume": "9191700" + }, + "2001-09-10": { + "1. open": "44.2000", + "2. high": "45.1400", + "3. low": "42.3100", + "4. close": "44.2000", + "5. volume": "10545700" + }, + "2001-09-07": { + "1. open": "44.2000", + "2. high": "46.0500", + "3. low": "43.5500", + "4. close": "44.3200", + "5. volume": "10075300" + }, + "2001-09-06": { + "1. open": "44.2400", + "2. high": "45.2500", + "3. low": "42.5300", + "4. close": "44.2400", + "5. volume": "13106600" + }, + "2001-09-05": { + "1. open": "46.6000", + "2. high": "47.5800", + "3. low": "44.0500", + "4. close": "45.1900", + "5. volume": "13629300" + }, + "2001-09-04": { + "1. open": "49.0000", + "2. high": "50.4500", + "3. low": "46.2200", + "4. close": "46.3800", + "5. volume": "7076800" + }, + "2001-08-31": { + "1. open": "47.3000", + "2. high": "49.2000", + "3. low": "47.2900", + "4. close": "49.1400", + "5. volume": "4208200" + }, + "2001-08-30": { + "1. open": "49.2700", + "2. high": "50.2600", + "3. low": "48.2000", + "4. close": "49.1400", + "5. volume": "5189200" + }, + "2001-08-29": { + "1. open": "51.7600", + "2. high": "52.2000", + "3. low": "49.0100", + "4. close": "49.7500", + "5. volume": "5415800" + }, + "2001-08-28": { + "1. open": "52.3900", + "2. high": "52.7000", + "3. low": "50.5000", + "4. close": "51.3900", + "5. volume": "5703000" + }, + "2001-08-27": { + "1. open": "51.1500", + "2. high": "53.1600", + "3. low": "50.9400", + "4. close": "52.2600", + "5. volume": "4315900" + }, + "2001-08-24": { + "1. open": "49.2000", + "2. high": "51.7600", + "3. low": "49.1600", + "4. close": "51.5700", + "5. volume": "6856300" + }, + "2001-08-23": { + "1. open": "48.9500", + "2. high": "49.9100", + "3. low": "48.0300", + "4. close": "48.5800", + "5. volume": "5384700" + }, + "2001-08-22": { + "1. open": "47.2900", + "2. high": "49.4300", + "3. low": "45.7400", + "4. close": "48.7900", + "5. volume": "8733300" + }, + "2001-08-21": { + "1. open": "48.7400", + "2. high": "49.2900", + "3. low": "46.1300", + "4. close": "46.3500", + "5. volume": "5094000" + }, + "2001-08-20": { + "1. open": "47.8200", + "2. high": "49.4300", + "3. low": "47.7800", + "4. close": "48.7100", + "5. volume": "5399400" + }, + "2001-08-17": { + "1. open": "47.6000", + "2. high": "49.1000", + "3. low": "47.3500", + "4. close": "47.9800", + "5. volume": "5368900" + }, + "2001-08-16": { + "1. open": "50.0600", + "2. high": "50.2700", + "3. low": "48.4000", + "4. close": "49.6600", + "5. volume": "8209600" + }, + "2001-08-15": { + "1. open": "52.4000", + "2. high": "53.3000", + "3. low": "50.6000", + "4. close": "50.7500", + "5. volume": "6784600" + }, + "2001-08-14": { + "1. open": "53.9400", + "2. high": "54.3400", + "3. low": "52.1000", + "4. close": "52.2700", + "5. volume": "4926600" + }, + "2001-08-13": { + "1. open": "52.7000", + "2. high": "53.9200", + "3. low": "51.4000", + "4. close": "53.7800", + "5. volume": "7001200" + }, + "2001-08-10": { + "1. open": "50.3100", + "2. high": "52.6200", + "3. low": "49.5900", + "4. close": "52.5300", + "5. volume": "11093200" + }, + "2001-08-09": { + "1. open": "50.2000", + "2. high": "51.0000", + "3. low": "48.9200", + "4. close": "50.2400", + "5. volume": "10328200" + }, + "2001-08-08": { + "1. open": "53.9800", + "2. high": "55.1500", + "3. low": "50.1000", + "4. close": "50.2700", + "5. volume": "11393200" + }, + "2001-08-07": { + "1. open": "55.8900", + "2. high": "55.9000", + "3. low": "54.0200", + "4. close": "54.5700", + "5. volume": "9709900" + }, + "2001-08-06": { + "1. open": "57.2500", + "2. high": "58.9500", + "3. low": "57.0500", + "4. close": "57.9500", + "5. volume": "6374700" + }, + "2001-08-03": { + "1. open": "58.7600", + "2. high": "59.0500", + "3. low": "57.5400", + "4. close": "58.4600", + "5. volume": "5964500" + }, + "2001-08-02": { + "1. open": "57.6400", + "2. high": "59.7000", + "3. low": "56.5500", + "4. close": "59.4500", + "5. volume": "11080100" + }, + "2001-08-01": { + "1. open": "55.9500", + "2. high": "59.0000", + "3. low": "55.1500", + "4. close": "57.1000", + "5. volume": "14861300" + }, + "2001-07-31": { + "1. open": "55.2400", + "2. high": "56.1500", + "3. low": "54.0600", + "4. close": "54.3900", + "5. volume": "9792600" + }, + "2001-07-30": { + "1. open": "54.2500", + "2. high": "57.2000", + "3. low": "54.2000", + "4. close": "55.2400", + "5. volume": "9033700" + }, + "2001-07-27": { + "1. open": "51.2300", + "2. high": "54.1100", + "3. low": "50.9500", + "4. close": "53.9100", + "5. volume": "7362700" + }, + "2001-07-26": { + "1. open": "49.6500", + "2. high": "52.0000", + "3. low": "48.4000", + "4. close": "51.0000", + "5. volume": "6699800" + }, + "2001-07-25": { + "1. open": "48.6400", + "2. high": "50.0400", + "3. low": "47.0800", + "4. close": "49.7900", + "5. volume": "5902400" + }, + "2001-07-24": { + "1. open": "49.1800", + "2. high": "50.4500", + "3. low": "47.5200", + "4. close": "48.5600", + "5. volume": "4652500" + }, + "2001-07-23": { + "1. open": "51.3500", + "2. high": "51.4000", + "3. low": "48.7000", + "4. close": "49.2100", + "5. volume": "4628600" + }, + "2001-07-20": { + "1. open": "49.8100", + "2. high": "51.5000", + "3. low": "49.2900", + "4. close": "51.1700", + "5. volume": "5166100" + }, + "2001-07-19": { + "1. open": "49.7000", + "2. high": "52.2000", + "3. low": "49.5900", + "4. close": "51.0900", + "5. volume": "7504500" + }, + "2001-07-18": { + "1. open": "48.2000", + "2. high": "49.8600", + "3. low": "47.1600", + "4. close": "48.8400", + "5. volume": "7990300" + }, + "2001-07-17": { + "1. open": "45.1600", + "2. high": "49.7000", + "3. low": "45.0000", + "4. close": "49.2000", + "5. volume": "16939500" + }, + "2001-07-16": { + "1. open": "50.0700", + "2. high": "51.2400", + "3. low": "45.9400", + "4. close": "46.6600", + "5. volume": "9951200" + }, + "2001-07-13": { + "1. open": "51.4100", + "2. high": "52.6200", + "3. low": "49.7000", + "4. close": "50.7000", + "5. volume": "5853900" + }, + "2001-07-12": { + "1. open": "49.8600", + "2. high": "51.8600", + "3. low": "49.2200", + "4. close": "51.7000", + "5. volume": "8161100" + }, + "2001-07-11": { + "1. open": "46.6800", + "2. high": "48.0000", + "3. low": "45.4500", + "4. close": "47.9600", + "5. volume": "10394500" + }, + "2001-07-10": { + "1. open": "51.1000", + "2. high": "51.3500", + "3. low": "46.4000", + "4. close": "46.6700", + "5. volume": "10144100" + }, + "2001-07-09": { + "1. open": "51.8600", + "2. high": "51.9200", + "3. low": "50.0000", + "4. close": "50.3500", + "5. volume": "8185500" + }, + "2001-07-06": { + "1. open": "56.2700", + "2. high": "56.4000", + "3. low": "51.5500", + "4. close": "51.6600", + "5. volume": "8552800" + }, + "2001-07-05": { + "1. open": "57.4900", + "2. high": "57.9500", + "3. low": "56.6000", + "4. close": "57.3100", + "5. volume": "5129900" + }, + "2001-07-03": { + "1. open": "58.3000", + "2. high": "59.1100", + "3. low": "57.7000", + "4. close": "59.0200", + "5. volume": "2373600" + }, + "2001-07-02": { + "1. open": "58.3000", + "2. high": "59.1000", + "3. low": "57.3400", + "4. close": "58.4600", + "5. volume": "5217700" + }, + "2001-06-29": { + "1. open": "57.4800", + "2. high": "59.8800", + "3. low": "57.4400", + "4. close": "58.4700", + "5. volume": "6786400" + }, + "2001-06-28": { + "1. open": "55.7600", + "2. high": "58.9200", + "3. low": "55.5000", + "4. close": "57.4700", + "5. volume": "6805800" + }, + "2001-06-27": { + "1. open": "55.7500", + "2. high": "55.7700", + "3. low": "54.1000", + "4. close": "54.8800", + "5. volume": "5053200" + }, + "2001-06-26": { + "1. open": "55.2900", + "2. high": "56.7100", + "3. low": "54.4000", + "4. close": "56.1500", + "5. volume": "5126400" + }, + "2001-06-25": { + "1. open": "55.1900", + "2. high": "56.7000", + "3. low": "54.1500", + "4. close": "56.6700", + "5. volume": "4540500" + }, + "2001-06-22": { + "1. open": "53.4200", + "2. high": "56.7400", + "3. low": "52.8000", + "4. close": "54.6000", + "5. volume": "7622900" + }, + "2001-06-21": { + "1. open": "53.7000", + "2. high": "54.5500", + "3. low": "51.5500", + "4. close": "54.0500", + "5. volume": "10533600" + }, + "2001-06-20": { + "1. open": "52.7900", + "2. high": "54.9900", + "3. low": "51.0000", + "4. close": "54.9400", + "5. volume": "10538200" + }, + "2001-06-19": { + "1. open": "57.7000", + "2. high": "58.2900", + "3. low": "53.1400", + "4. close": "54.4900", + "5. volume": "7490600" + }, + "2001-06-18": { + "1. open": "55.6000", + "2. high": "57.2700", + "3. low": "55.1600", + "4. close": "55.5000", + "5. volume": "7028300" + }, + "2001-06-15": { + "1. open": "52.4000", + "2. high": "55.1000", + "3. low": "52.0000", + "4. close": "54.6400", + "5. volume": "6394000" + }, + "2001-06-14": { + "1. open": "55.8000", + "2. high": "56.7000", + "3. low": "53.5900", + "4. close": "53.8700", + "5. volume": "8040200" + }, + "2001-06-13": { + "1. open": "58.0000", + "2. high": "60.0000", + "3. low": "56.6500", + "4. close": "57.0900", + "5. volume": "7547500" + }, + "2001-06-12": { + "1. open": "54.5000", + "2. high": "58.6500", + "3. low": "54.0000", + "4. close": "57.8100", + "5. volume": "8074900" + }, + "2001-06-11": { + "1. open": "58.1600", + "2. high": "58.2500", + "3. low": "56.7500", + "4. close": "56.8600", + "5. volume": "5394800" + }, + "2001-06-08": { + "1. open": "60.5000", + "2. high": "60.8000", + "3. low": "58.1500", + "4. close": "58.7500", + "5. volume": "4930800" + }, + "2001-06-07": { + "1. open": "56.6400", + "2. high": "60.6900", + "3. low": "56.4600", + "4. close": "60.6500", + "5. volume": "8252300" + }, + "2001-06-06": { + "1. open": "55.7500", + "2. high": "57.8800", + "3. low": "54.6400", + "4. close": "57.0000", + "5. volume": "7314600" + }, + "2001-06-05": { + "1. open": "52.3300", + "2. high": "58.1200", + "3. low": "52.2600", + "4. close": "55.9700", + "5. volume": "8679700" + }, + "2001-06-04": { + "1. open": "53.0000", + "2. high": "53.5000", + "3. low": "51.0300", + "4. close": "52.2000", + "5. volume": "4004900" + }, + "2001-06-01": { + "1. open": "53.0500", + "2. high": "54.0000", + "3. low": "50.9700", + "4. close": "52.7300", + "5. volume": "5540000" + }, + "2001-05-31": { + "1. open": "48.5000", + "2. high": "53.5000", + "3. low": "48.5000", + "4. close": "51.6200", + "5. volume": "8464100" + }, + "2001-05-30": { + "1. open": "52.0100", + "2. high": "52.6000", + "3. low": "49.4400", + "4. close": "49.5800", + "5. volume": "7582800" + }, + "2001-05-29": { + "1. open": "56.3000", + "2. high": "56.3000", + "3. low": "53.2800", + "4. close": "53.8000", + "5. volume": "4261000" + }, + "2001-05-25": { + "1. open": "58.0500", + "2. high": "58.5000", + "3. low": "56.5100", + "4. close": "56.6100", + "5. volume": "5470400" + }, + "2001-05-24": { + "1. open": "55.0900", + "2. high": "57.0900", + "3. low": "53.9000", + "4. close": "57.0700", + "5. volume": "7164900" + }, + "2001-05-23": { + "1. open": "58.0800", + "2. high": "58.0900", + "3. low": "55.2700", + "4. close": "55.5200", + "5. volume": "6702700" + }, + "2001-05-22": { + "1. open": "60.2000", + "2. high": "61.0000", + "3. low": "57.0000", + "4. close": "59.0800", + "5. volume": "7192700" + }, + "2001-05-21": { + "1. open": "55.5000", + "2. high": "60.5900", + "3. low": "55.2600", + "4. close": "60.5900", + "5. volume": "8466800" + }, + "2001-05-18": { + "1. open": "53.6600", + "2. high": "55.7000", + "3. low": "53.5000", + "4. close": "55.4600", + "5. volume": "5211600" + }, + "2001-05-17": { + "1. open": "54.1500", + "2. high": "55.9500", + "3. low": "53.5400", + "4. close": "54.7300", + "5. volume": "7895900" + }, + "2001-05-16": { + "1. open": "48.8900", + "2. high": "54.9000", + "3. low": "48.2500", + "4. close": "54.8700", + "5. volume": "8703000" + }, + "2001-05-15": { + "1. open": "49.7200", + "2. high": "51.6300", + "3. low": "48.9500", + "4. close": "49.1300", + "5. volume": "5749300" + }, + "2001-05-14": { + "1. open": "50.5900", + "2. high": "50.7500", + "3. low": "48.5000", + "4. close": "49.7300", + "5. volume": "4186600" + }, + "2001-05-11": { + "1. open": "50.2500", + "2. high": "52.1900", + "3. low": "49.6500", + "4. close": "50.8300", + "5. volume": "5422700" + }, + "2001-05-10": { + "1. open": "52.9000", + "2. high": "53.4500", + "3. low": "50.1000", + "4. close": "50.1200", + "5. volume": "10722700" + }, + "2001-05-09": { + "1. open": "50.2600", + "2. high": "50.6500", + "3. low": "48.5500", + "4. close": "49.5300", + "5. volume": "7544200" + }, + "2001-05-08": { + "1. open": "50.2600", + "2. high": "51.8100", + "3. low": "49.5100", + "4. close": "51.7900", + "5. volume": "4544200" + }, + "2001-05-07": { + "1. open": "51.1400", + "2. high": "52.1500", + "3. low": "49.0000", + "4. close": "49.2800", + "5. volume": "5397300" + }, + "2001-05-04": { + "1. open": "49.3200", + "2. high": "51.4500", + "3. low": "48.4800", + "4. close": "50.8200", + "5. volume": "7881600" + }, + "2001-05-03": { + "1. open": "53.0500", + "2. high": "53.0500", + "3. low": "49.5900", + "4. close": "51.0600", + "5. volume": "8127900" + }, + "2001-05-02": { + "1. open": "56.1700", + "2. high": "56.6700", + "3. low": "53.1500", + "4. close": "53.9900", + "5. volume": "7563900" + }, + "2001-05-01": { + "1. open": "54.7100", + "2. high": "55.4400", + "3. low": "52.1700", + "4. close": "55.3500", + "5. volume": "7926800" + }, + "2001-04-30": { + "1. open": "53.0000", + "2. high": "56.6300", + "3. low": "51.9100", + "4. close": "54.9600", + "5. volume": "9361900" + }, + "2001-04-27": { + "1. open": "51.6400", + "2. high": "53.5000", + "3. low": "51.4000", + "4. close": "52.6400", + "5. volume": "6025400" + }, + "2001-04-26": { + "1. open": "54.0000", + "2. high": "54.1000", + "3. low": "48.0000", + "4. close": "50.3500", + "5. volume": "8869400" + }, + "2001-04-25": { + "1. open": "49.9000", + "2. high": "53.4000", + "3. low": "47.7000", + "4. close": "52.5700", + "5. volume": "10323900" + }, + "2001-04-24": { + "1. open": "51.3500", + "2. high": "54.0400", + "3. low": "48.7600", + "4. close": "50.2300", + "5. volume": "10961100" + }, + "2001-04-23": { + "1. open": "50.5300", + "2. high": "51.0400", + "3. low": "49.5000", + "4. close": "50.6000", + "5. volume": "8762200" + }, + "2001-04-20": { + "1. open": "53.1500", + "2. high": "53.5000", + "3. low": "51.0000", + "4. close": "52.1100", + "5. volume": "10399600" + }, + "2001-04-19": { + "1. open": "48.3500", + "2. high": "52.8600", + "3. low": "47.0900", + "4. close": "52.8000", + "5. volume": "13868800" + }, + "2001-04-18": { + "1. open": "46.0600", + "2. high": "52.2000", + "3. low": "45.9500", + "4. close": "47.0800", + "5. volume": "16883500" + }, + "2001-04-17": { + "1. open": "42.7200", + "2. high": "44.6900", + "3. low": "41.5000", + "4. close": "42.7300", + "5. volume": "9789600" + }, + "2001-04-16": { + "1. open": "43.0000", + "2. high": "44.9500", + "3. low": "41.4200", + "4. close": "43.4600", + "5. volume": "8283700" + }, + "2001-04-12": { + "1. open": "40.6500", + "2. high": "44.9000", + "3. low": "40.0000", + "4. close": "44.0400", + "5. volume": "8563300" + }, + "2001-04-11": { + "1. open": "41.6000", + "2. high": "43.5600", + "3. low": "40.3500", + "4. close": "41.0400", + "5. volume": "16099000" + }, + "2001-04-10": { + "1. open": "34.4500", + "2. high": "38.0000", + "3. low": "33.2000", + "4. close": "36.8400", + "5. volume": "11344300" + }, + "2001-04-09": { + "1. open": "35.7500", + "2. high": "36.2500", + "3. low": "31.7500", + "4. close": "34.0100", + "5. volume": "8604100" + }, + "2001-04-06": { + "1. open": "36.4400", + "2. high": "37.6300", + "3. low": "34.7500", + "4. close": "36.0000", + "5. volume": "9312000" + }, + "2001-04-05": { + "1. open": "34.4400", + "2. high": "38.0600", + "3. low": "34.1300", + "4. close": "37.1900", + "5. volume": "9803700" + }, + "2001-04-04": { + "1. open": "35.6300", + "2. high": "35.7300", + "3. low": "31.7500", + "4. close": "32.7500", + "5. volume": "12328100" + }, + "2001-04-03": { + "1. open": "35.1300", + "2. high": "37.3800", + "3. low": "34.6900", + "4. close": "35.4400", + "5. volume": "12591100" + }, + "2001-04-02": { + "1. open": "39.0000", + "2. high": "39.9400", + "3. low": "33.6900", + "4. close": "34.8100", + "5. volume": "12135900" + }, + "2001-03-30": { + "1. open": "41.0000", + "2. high": "41.0000", + "3. low": "38.7500", + "4. close": "39.3800", + "5. volume": "12955600" + }, + "2001-03-29": { + "1. open": "42.6300", + "2. high": "44.8100", + "3. low": "40.0000", + "4. close": "41.6900", + "5. volume": "11835400" + }, + "2001-03-28": { + "1. open": "45.0000", + "2. high": "47.3800", + "3. low": "42.2500", + "4. close": "42.5000", + "5. volume": "12242500" + }, + "2001-03-27": { + "1. open": "44.2500", + "2. high": "47.6300", + "3. low": "43.3800", + "4. close": "45.3800", + "5. volume": "12616000" + }, + "2001-03-26": { + "1. open": "44.6900", + "2. high": "46.0000", + "3. low": "44.0000", + "4. close": "44.9400", + "5. volume": "10049700" + }, + "2001-03-23": { + "1. open": "47.1900", + "2. high": "47.8100", + "3. low": "43.9400", + "4. close": "44.9400", + "5. volume": "18099000" + }, + "2001-03-22": { + "1. open": "41.0000", + "2. high": "45.8800", + "3. low": "40.9400", + "4. close": "45.6300", + "5. volume": "15445000" + }, + "2001-03-21": { + "1. open": "38.8100", + "2. high": "41.7500", + "3. low": "38.2700", + "4. close": "39.9400", + "5. volume": "9466300" + }, + "2001-03-20": { + "1. open": "41.1300", + "2. high": "42.8100", + "3. low": "38.2500", + "4. close": "38.3800", + "5. volume": "12651800" + }, + "2001-03-19": { + "1. open": "39.0600", + "2. high": "42.0600", + "3. low": "37.8800", + "4. close": "41.7500", + "5. volume": "7711600" + }, + "2001-03-16": { + "1. open": "39.4400", + "2. high": "40.2500", + "3. low": "37.8800", + "4. close": "38.5600", + "5. volume": "9927500" + }, + "2001-03-15": { + "1. open": "46.3800", + "2. high": "46.5600", + "3. low": "41.0600", + "4. close": "41.1900", + "5. volume": "11233400" + }, + "2001-03-14": { + "1. open": "42.4400", + "2. high": "45.5000", + "3. low": "42.2500", + "4. close": "44.9400", + "5. volume": "11885400" + }, + "2001-03-13": { + "1. open": "42.2500", + "2. high": "43.8100", + "3. low": "41.6900", + "4. close": "43.8100", + "5. volume": "8412200" + }, + "2001-03-12": { + "1. open": "40.4400", + "2. high": "44.3800", + "3. low": "40.1300", + "4. close": "41.2500", + "5. volume": "10233700" + }, + "2001-03-09": { + "1. open": "44.0600", + "2. high": "45.0000", + "3. low": "41.1900", + "4. close": "41.6900", + "5. volume": "8240700" + }, + "2001-03-08": { + "1. open": "45.0600", + "2. high": "46.0000", + "3. low": "43.2500", + "4. close": "45.3800", + "5. volume": "9100400" + }, + "2001-03-07": { + "1. open": "44.8800", + "2. high": "46.2500", + "3. low": "43.6300", + "4. close": "45.6300", + "5. volume": "7782500" + }, + "2001-03-06": { + "1. open": "43.5600", + "2. high": "45.9400", + "3. low": "43.5000", + "4. close": "45.0000", + "5. volume": "9040400" + }, + "2001-03-05": { + "1. open": "41.1900", + "2. high": "43.0000", + "3. low": "40.3800", + "4. close": "41.7500", + "5. volume": "5209900" + }, + "2001-03-02": { + "1. open": "38.3800", + "2. high": "43.1300", + "3. low": "37.1300", + "4. close": "39.8800", + "5. volume": "9652200" + }, + "2001-03-01": { + "1. open": "33.1900", + "2. high": "39.5600", + "3. low": "31.8800", + "4. close": "39.4400", + "5. volume": "12164400" + }, + "2001-02-28": { + "1. open": "40.1300", + "2. high": "40.1300", + "3. low": "34.8100", + "4. close": "35.7500", + "5. volume": "11517400" + }, + "2001-02-27": { + "1. open": "41.5000", + "2. high": "42.3800", + "3. low": "39.0600", + "4. close": "40.0000", + "5. volume": "6356000" + }, + "2001-02-26": { + "1. open": "43.4400", + "2. high": "43.5000", + "3. low": "40.3800", + "4. close": "42.3100", + "5. volume": "7125700" + }, + "2001-02-23": { + "1. open": "41.1700", + "2. high": "43.5000", + "3. low": "38.7500", + "4. close": "43.3800", + "5. volume": "10375300" + }, + "2001-02-22": { + "1. open": "40.5000", + "2. high": "44.0000", + "3. low": "38.6900", + "4. close": "41.0000", + "5. volume": "11015700" + }, + "2001-02-21": { + "1. open": "39.4400", + "2. high": "44.3800", + "3. low": "39.3800", + "4. close": "39.9400", + "5. volume": "10785400" + }, + "2001-02-20": { + "1. open": "42.5000", + "2. high": "42.8800", + "3. low": "40.0600", + "4. close": "40.3100", + "5. volume": "5208700" + }, + "2001-02-16": { + "1. open": "42.5600", + "2. high": "43.9400", + "3. low": "41.1300", + "4. close": "41.6900", + "5. volume": "7875500" + }, + "2001-02-15": { + "1. open": "43.7500", + "2. high": "46.6300", + "3. low": "43.5600", + "4. close": "44.3100", + "5. volume": "8999000" + }, + "2001-02-14": { + "1. open": "38.5600", + "2. high": "44.5000", + "3. low": "38.5000", + "4. close": "43.1300", + "5. volume": "13504200" + }, + "2001-02-13": { + "1. open": "39.3800", + "2. high": "41.5600", + "3. low": "37.0600", + "4. close": "37.1300", + "5. volume": "7811400" + }, + "2001-02-12": { + "1. open": "36.1900", + "2. high": "39.5600", + "3. low": "36.1300", + "4. close": "38.8800", + "5. volume": "6336300" + }, + "2001-02-09": { + "1. open": "36.8800", + "2. high": "38.4400", + "3. low": "35.8100", + "4. close": "35.8800", + "5. volume": "6094200" + }, + "2001-02-08": { + "1. open": "38.3800", + "2. high": "39.6900", + "3. low": "36.3800", + "4. close": "36.5000", + "5. volume": "7182400" + }, + "2001-02-07": { + "1. open": "39.5000", + "2. high": "39.9400", + "3. low": "37.6300", + "4. close": "38.3800", + "5. volume": "8022300" + }, + "2001-02-06": { + "1. open": "40.3400", + "2. high": "42.0000", + "3. low": "39.1300", + "4. close": "39.8100", + "5. volume": "4980700" + }, + "2001-02-05": { + "1. open": "41.8800", + "2. high": "41.9400", + "3. low": "37.8100", + "4. close": "40.5600", + "5. volume": "7127100" + }, + "2001-02-02": { + "1. open": "45.6300", + "2. high": "46.5600", + "3. low": "42.0000", + "4. close": "42.0600", + "5. volume": "4484600" + }, + "2001-02-01": { + "1. open": "45.1300", + "2. high": "47.4400", + "3. low": "44.1300", + "4. close": "45.7500", + "5. volume": "5171300" + }, + "2001-01-31": { + "1. open": "45.5000", + "2. high": "48.6900", + "3. low": "45.0000", + "4. close": "45.8800", + "5. volume": "7094000" + }, + "2001-01-30": { + "1. open": "44.0000", + "2. high": "47.2500", + "3. low": "43.3800", + "4. close": "45.9400", + "5. volume": "7811500" + }, + "2001-01-29": { + "1. open": "42.7500", + "2. high": "44.3800", + "3. low": "40.8100", + "4. close": "43.7500", + "5. volume": "4312300" + }, + "2001-01-26": { + "1. open": "42.5000", + "2. high": "43.6300", + "3. low": "41.6300", + "4. close": "43.0600", + "5. volume": "7605400" + }, + "2001-01-25": { + "1. open": "44.5600", + "2. high": "45.0000", + "3. low": "42.8100", + "4. close": "43.7500", + "5. volume": "10189500" + }, + "2001-01-24": { + "1. open": "43.8100", + "2. high": "46.0000", + "3. low": "43.6900", + "4. close": "44.6900", + "5. volume": "6507500" + }, + "2001-01-23": { + "1. open": "42.3800", + "2. high": "44.6300", + "3. low": "41.5000", + "4. close": "44.0600", + "5. volume": "4562500" + }, + "2001-01-22": { + "1. open": "44.3100", + "2. high": "44.6300", + "3. low": "42.5000", + "4. close": "42.6300", + "5. volume": "4440700" + }, + "2001-01-19": { + "1. open": "45.1900", + "2. high": "46.9400", + "3. low": "44.1300", + "4. close": "44.9400", + "5. volume": "7941100" + }, + "2001-01-18": { + "1. open": "42.2500", + "2. high": "46.5000", + "3. low": "41.3800", + "4. close": "46.0600", + "5. volume": "11141800" + }, + "2001-01-17": { + "1. open": "41.8100", + "2. high": "43.9400", + "3. low": "40.0600", + "4. close": "40.3800", + "5. volume": "20394800" + }, + "2001-01-16": { + "1. open": "39.6300", + "2. high": "39.7500", + "3. low": "36.2500", + "4. close": "37.1900", + "5. volume": "6512200" + }, + "2001-01-12": { + "1. open": "42.5000", + "2. high": "42.7500", + "3. low": "39.5000", + "4. close": "39.9400", + "5. volume": "7793000" + }, + "2001-01-11": { + "1. open": "38.8100", + "2. high": "43.6300", + "3. low": "38.5000", + "4. close": "42.8100", + "5. volume": "7736500" + }, + "2001-01-10": { + "1. open": "39.3800", + "2. high": "42.6300", + "3. low": "38.4400", + "4. close": "39.5000", + "5. volume": "10060300" + }, + "2001-01-09": { + "1. open": "40.9400", + "2. high": "42.3800", + "3. low": "39.7500", + "4. close": "41.5000", + "5. volume": "7927400" + }, + "2001-01-08": { + "1. open": "37.0000", + "2. high": "40.7500", + "3. low": "35.5000", + "4. close": "40.3800", + "5. volume": "7545200" + }, + "2001-01-05": { + "1. open": "40.2500", + "2. high": "40.8800", + "3. low": "36.5000", + "4. close": "37.1900", + "5. volume": "7406400" + }, + "2001-01-04": { + "1. open": "40.3800", + "2. high": "42.2500", + "3. low": "38.3800", + "4. close": "39.8100", + "5. volume": "7727000" + }, + "2001-01-03": { + "1. open": "34.0600", + "2. high": "42.7500", + "3. low": "34.0600", + "4. close": "42.6900", + "5. volume": "9756800" + }, + "2001-01-02": { + "1. open": "33.5000", + "2. high": "36.3800", + "3. low": "33.5000", + "4. close": "34.1300", + "5. volume": "5316400" + }, + "2000-12-29": { + "1. open": "34.6300", + "2. high": "35.3800", + "3. low": "33.2500", + "4. close": "33.6900", + "5. volume": "3735900" + }, + "2000-12-28": { + "1. open": "32.6300", + "2. high": "35.1300", + "3. low": "32.5000", + "4. close": "35.0600", + "5. volume": "4438700" + }, + "2000-12-27": { + "1. open": "30.6900", + "2. high": "34.3100", + "3. low": "30.5600", + "4. close": "33.6300", + "5. volume": "3688700" + }, + "2000-12-26": { + "1. open": "31.5000", + "2. high": "31.8800", + "3. low": "30.1200", + "4. close": "30.7500", + "5. volume": "2776000" + }, + "2000-12-22": { + "1. open": "29.6700", + "2. high": "32.0000", + "3. low": "29.5000", + "4. close": "31.8100", + "5. volume": "4882100" + }, + "2000-12-21": { + "1. open": "29.0600", + "2. high": "31.7500", + "3. low": "28.4400", + "4. close": "29.0000", + "5. volume": "7422800" + }, + "2000-12-20": { + "1. open": "29.6900", + "2. high": "31.0000", + "3. low": "29.1900", + "4. close": "29.3800", + "5. volume": "5979200" + }, + "2000-12-19": { + "1. open": "31.0500", + "2. high": "34.6900", + "3. low": "30.3800", + "4. close": "30.8100", + "5. volume": "8156100" + }, + "2000-12-18": { + "1. open": "31.1300", + "2. high": "32.7500", + "3. low": "29.8100", + "4. close": "30.9400", + "5. volume": "8484600" + }, + "2000-12-15": { + "1. open": "30.2500", + "2. high": "32.2500", + "3. low": "29.7500", + "4. close": "30.3800", + "5. volume": "5696700" + }, + "2000-12-14": { + "1. open": "30.5600", + "2. high": "32.3800", + "3. low": "29.8800", + "4. close": "29.9400", + "5. volume": "3486200" + }, + "2000-12-13": { + "1. open": "30.7500", + "2. high": "32.5000", + "3. low": "30.2500", + "4. close": "30.4400", + "5. volume": "4604900" + }, + "2000-12-12": { + "1. open": "35.6900", + "2. high": "35.9400", + "3. low": "32.1300", + "4. close": "32.6300", + "5. volume": "7653900" + }, + "2000-12-11": { + "1. open": "35.3800", + "2. high": "37.3100", + "3. low": "34.1900", + "4. close": "36.8100", + "5. volume": "6140100" + }, + "2000-12-08": { + "1. open": "31.7500", + "2. high": "36.0000", + "3. low": "31.6300", + "4. close": "35.9400", + "5. volume": "9022400" + }, + "2000-12-07": { + "1. open": "30.6300", + "2. high": "31.2500", + "3. low": "29.6300", + "4. close": "30.4400", + "5. volume": "2753600" + }, + "2000-12-06": { + "1. open": "32.8100", + "2. high": "34.0000", + "3. low": "31.0600", + "4. close": "31.5000", + "5. volume": "4808600" + }, + "2000-12-05": { + "1. open": "30.0600", + "2. high": "32.8800", + "3. low": "30.0000", + "4. close": "32.8800", + "5. volume": "4605200" + }, + "2000-12-04": { + "1. open": "27.9400", + "2. high": "29.7500", + "3. low": "26.8100", + "4. close": "29.1900", + "5. volume": "3910300" + }, + "2000-12-01": { + "1. open": "27.2500", + "2. high": "30.2500", + "3. low": "27.0600", + "4. close": "27.7500", + "5. volume": "6070400" + }, + "2000-11-30": { + "1. open": "28.3000", + "2. high": "28.9400", + "3. low": "26.5000", + "4. close": "27.5000", + "5. volume": "6859800" + }, + "2000-11-29": { + "1. open": "27.7700", + "2. high": "30.2500", + "3. low": "27.0600", + "4. close": "29.9400", + "5. volume": "4093400" + }, + "2000-11-28": { + "1. open": "31.0600", + "2. high": "31.2500", + "3. low": "27.5000", + "4. close": "27.5300", + "5. volume": "7339700" + }, + "2000-11-27": { + "1. open": "33.5600", + "2. high": "34.1300", + "3. low": "30.6300", + "4. close": "31.2500", + "5. volume": "5580600" + }, + "2000-11-24": { + "1. open": "29.8800", + "2. high": "32.9400", + "3. low": "29.6900", + "4. close": "32.8100", + "5. volume": "2731400" + }, + "2000-11-22": { + "1. open": "28.2500", + "2. high": "30.2500", + "3. low": "28.1900", + "4. close": "29.2500", + "5. volume": "5115200" + }, + "2000-11-21": { + "1. open": "29.0000", + "2. high": "29.3800", + "3. low": "27.6300", + "4. close": "28.4400", + "5. volume": "4279200" + }, + "2000-11-20": { + "1. open": "29.2500", + "2. high": "30.4400", + "3. low": "28.5600", + "4. close": "28.6300", + "5. volume": "4827200" + }, + "2000-11-17": { + "1. open": "28.8800", + "2. high": "30.7500", + "3. low": "28.4400", + "4. close": "29.8100", + "5. volume": "2681300" + }, + "2000-11-16": { + "1. open": "30.6900", + "2. high": "31.8800", + "3. low": "29.0000", + "4. close": "29.0000", + "5. volume": "3379000" + }, + "2000-11-15": { + "1. open": "30.6300", + "2. high": "33.1300", + "3. low": "30.5000", + "4. close": "31.7500", + "5. volume": "7388000" + }, + "2000-11-14": { + "1. open": "29.0000", + "2. high": "30.7500", + "3. low": "28.5000", + "4. close": "30.5000", + "5. volume": "5337700" + }, + "2000-11-13": { + "1. open": "25.8100", + "2. high": "29.8100", + "3. low": "25.5600", + "4. close": "27.9400", + "5. volume": "6087100" + }, + "2000-11-10": { + "1. open": "27.5000", + "2. high": "28.3800", + "3. low": "25.8800", + "4. close": "26.2500", + "5. volume": "5091200" + }, + "2000-11-09": { + "1. open": "27.3100", + "2. high": "29.3800", + "3. low": "26.8100", + "4. close": "28.5000", + "5. volume": "5680200" + }, + "2000-11-08": { + "1. open": "30.7500", + "2. high": "31.1300", + "3. low": "27.8800", + "4. close": "28.0000", + "5. volume": "4983000" + }, + "2000-11-07": { + "1. open": "31.8800", + "2. high": "31.8800", + "3. low": "29.9400", + "4. close": "30.5000", + "5. volume": "3687100" + }, + "2000-11-06": { + "1. open": "32.6900", + "2. high": "33.0000", + "3. low": "31.6900", + "4. close": "32.0000", + "5. volume": "2726600" + }, + "2000-11-03": { + "1. open": "32.8100", + "2. high": "33.0000", + "3. low": "31.5000", + "4. close": "32.1900", + "5. volume": "6491300" + }, + "2000-11-02": { + "1. open": "33.1300", + "2. high": "34.6300", + "3. low": "33.0600", + "4. close": "33.5000", + "5. volume": "7927500" + }, + "2000-11-01": { + "1. open": "31.0000", + "2. high": "33.6300", + "3. low": "30.8800", + "4. close": "32.8100", + "5. volume": "4487400" + }, + "2000-10-31": { + "1. open": "32.1300", + "2. high": "34.6300", + "3. low": "32.1300", + "4. close": "33.8100", + "5. volume": "6763600" + }, + "2000-10-30": { + "1. open": "31.0000", + "2. high": "32.7500", + "3. low": "29.8800", + "4. close": "31.0000", + "5. volume": "5731400" + }, + "2000-10-27": { + "1. open": "34.0000", + "2. high": "34.8800", + "3. low": "30.2500", + "4. close": "31.1300", + "5. volume": "7432800" + }, + "2000-10-26": { + "1. open": "32.3100", + "2. high": "33.2500", + "3. low": "30.1900", + "4. close": "32.8100", + "5. volume": "6370800" + }, + "2000-10-25": { + "1. open": "32.0600", + "2. high": "33.3800", + "3. low": "30.3100", + "4. close": "32.0600", + "5. volume": "8116100" + }, + "2000-10-24": { + "1. open": "35.5000", + "2. high": "35.5000", + "3. low": "32.8100", + "4. close": "33.3100", + "5. volume": "5634200" + }, + "2000-10-23": { + "1. open": "34.2500", + "2. high": "37.1300", + "3. low": "34.1300", + "4. close": "36.3100", + "5. volume": "4660600" + }, + "2000-10-20": { + "1. open": "33.4400", + "2. high": "35.9400", + "3. low": "33.0600", + "4. close": "34.4400", + "5. volume": "6397200" + }, + "2000-10-19": { + "1. open": "31.4400", + "2. high": "35.2500", + "3. low": "31.1300", + "4. close": "35.0000", + "5. volume": "7708700" + }, + "2000-10-18": { + "1. open": "27.0000", + "2. high": "31.3800", + "3. low": "25.5000", + "4. close": "28.4400", + "5. volume": "11945800" + }, + "2000-10-17": { + "1. open": "31.8100", + "2. high": "33.0000", + "3. low": "26.7500", + "4. close": "28.0600", + "5. volume": "15010600" + }, + "2000-10-16": { + "1. open": "34.1300", + "2. high": "34.9400", + "3. low": "31.1300", + "4. close": "31.4400", + "5. volume": "8487100" + }, + "2000-10-13": { + "1. open": "34.5000", + "2. high": "36.5000", + "3. low": "34.0000", + "4. close": "34.5600", + "5. volume": "10782800" + }, + "2000-10-12": { + "1. open": "37.6300", + "2. high": "39.3800", + "3. low": "31.5000", + "4. close": "34.6900", + "5. volume": "14728600" + }, + "2000-10-11": { + "1. open": "32.9400", + "2. high": "37.6900", + "3. low": "32.1300", + "4. close": "35.6300", + "5. volume": "9617900" + }, + "2000-10-10": { + "1. open": "35.0600", + "2. high": "35.1300", + "3. low": "32.0000", + "4. close": "34.2500", + "5. volume": "8943700" + }, + "2000-10-09": { + "1. open": "35.3100", + "2. high": "37.7500", + "3. low": "32.9400", + "4. close": "36.0600", + "5. volume": "4136900" + }, + "2000-10-06": { + "1. open": "37.6300", + "2. high": "38.7500", + "3. low": "34.5000", + "4. close": "35.3100", + "5. volume": "6968100" + }, + "2000-10-05": { + "1. open": "40.1900", + "2. high": "40.5600", + "3. low": "37.3100", + "4. close": "38.1900", + "5. volume": "6307500" + }, + "2000-10-04": { + "1. open": "37.3100", + "2. high": "41.8800", + "3. low": "37.3100", + "4. close": "40.6900", + "5. volume": "6319000" + }, + "2000-10-03": { + "1. open": "38.4400", + "2. high": "40.2500", + "3. low": "37.5600", + "4. close": "37.6900", + "5. volume": "6505700" + }, + "2000-10-02": { + "1. open": "41.5000", + "2. high": "41.7500", + "3. low": "37.5000", + "4. close": "38.0000", + "5. volume": "6957500" + }, + "2000-09-29": { + "1. open": "44.0000", + "2. high": "44.0000", + "3. low": "40.5600", + "4. close": "41.1900", + "5. volume": "7163800" + }, + "2000-09-28": { + "1. open": "40.5600", + "2. high": "46.2500", + "3. low": "40.3800", + "4. close": "45.3100", + "5. volume": "6884400" + }, + "2000-09-27": { + "1. open": "40.6900", + "2. high": "43.3800", + "3. low": "40.2500", + "4. close": "40.8800", + "5. volume": "6360600" + }, + "2000-09-26": { + "1. open": "42.5000", + "2. high": "42.7300", + "3. low": "39.7500", + "4. close": "39.8100", + "5. volume": "7621200" + }, + "2000-09-25": { + "1. open": "44.8800", + "2. high": "45.0000", + "3. low": "41.0600", + "4. close": "42.2500", + "5. volume": "10010600" + }, + "2000-09-22": { + "1. open": "45.1300", + "2. high": "45.1300", + "3. low": "41.5000", + "4. close": "43.3800", + "5. volume": "19536500" + }, + "2000-09-21": { + "1. open": "53.0900", + "2. high": "53.2500", + "3. low": "48.5000", + "4. close": "49.3100", + "5. volume": "7962300" + }, + "2000-09-20": { + "1. open": "53.2500", + "2. high": "54.3100", + "3. low": "50.5000", + "4. close": "53.3100", + "5. volume": "4810300" + }, + "2000-09-19": { + "1. open": "50.5600", + "2. high": "53.5000", + "3. low": "49.1300", + "4. close": "53.3800", + "5. volume": "4317500" + }, + "2000-09-18": { + "1. open": "50.2500", + "2. high": "54.0000", + "3. low": "48.3800", + "4. close": "49.1900", + "5. volume": "5760900" + }, + "2000-09-15": { + "1. open": "49.8100", + "2. high": "50.2500", + "3. low": "48.0000", + "4. close": "49.8800", + "5. volume": "4650500" + }, + "2000-09-14": { + "1. open": "52.8800", + "2. high": "54.2500", + "3. low": "50.3800", + "4. close": "51.0000", + "5. volume": "3791200" + }, + "2000-09-13": { + "1. open": "49.4400", + "2. high": "52.5000", + "3. low": "48.6300", + "4. close": "51.5000", + "5. volume": "6697300" + }, + "2000-09-12": { + "1. open": "54.1400", + "2. high": "56.0000", + "3. low": "49.5000", + "4. close": "50.1900", + "5. volume": "5211500" + }, + "2000-09-11": { + "1. open": "55.2500", + "2. high": "57.6300", + "3. low": "53.5000", + "4. close": "54.1900", + "5. volume": "4257600" + }, + "2000-09-08": { + "1. open": "59.6900", + "2. high": "59.7500", + "3. low": "55.6900", + "4. close": "55.7500", + "5. volume": "3990000" + }, + "2000-09-07": { + "1. open": "59.8100", + "2. high": "62.0600", + "3. low": "57.6300", + "4. close": "61.1300", + "5. volume": "4483700" + }, + "2000-09-06": { + "1. open": "62.8800", + "2. high": "63.4400", + "3. low": "59.0000", + "4. close": "59.1700", + "5. volume": "6373900" + }, + "2000-09-05": { + "1. open": "65.8100", + "2. high": "66.8800", + "3. low": "64.5600", + "4. close": "64.8800", + "5. volume": "3905500" + }, + "2000-09-01": { + "1. open": "65.8800", + "2. high": "67.3800", + "3. low": "64.3100", + "4. close": "66.8100", + "5. volume": "2757100" + }, + "2000-08-31": { + "1. open": "65.4400", + "2. high": "66.9400", + "3. low": "64.3800", + "4. close": "65.6300", + "5. volume": "3689900" + }, + "2000-08-30": { + "1. open": "62.5000", + "2. high": "65.5000", + "3. low": "61.6900", + "4. close": "65.1900", + "5. volume": "5242100" + }, + "2000-08-29": { + "1. open": "60.9800", + "2. high": "63.0600", + "3. low": "60.5600", + "4. close": "62.6300", + "5. volume": "3642300" + }, + "2000-08-28": { + "1. open": "59.3100", + "2. high": "61.9400", + "3. low": "59.2500", + "4. close": "61.1900", + "5. volume": "4323600" + }, + "2000-08-25": { + "1. open": "59.1900", + "2. high": "59.8800", + "3. low": "58.1300", + "4. close": "59.3100", + "5. volume": "2757100" + }, + "2000-08-24": { + "1. open": "60.4400", + "2. high": "61.1300", + "3. low": "57.6300", + "4. close": "58.8100", + "5. volume": "6024900" + }, + "2000-08-23": { + "1. open": "55.4400", + "2. high": "60.8800", + "3. low": "54.9400", + "4. close": "60.3100", + "5. volume": "7399600" + }, + "2000-08-22": { + "1. open": "53.0900", + "2. high": "57.0000", + "3. low": "52.0000", + "4. close": "55.6300", + "5. volume": "4319600" + }, + "2000-08-21": { + "1. open": "56.1300", + "2. high": "56.1900", + "3. low": "52.1300", + "4. close": "52.7500", + "5. volume": "4108000" + }, + "2000-08-18": { + "1. open": "55.2500", + "2. high": "58.0000", + "3. low": "54.8800", + "4. close": "55.0600", + "5. volume": "6028700" + }, + "2000-08-17": { + "1. open": "52.1900", + "2. high": "55.3100", + "3. low": "52.0600", + "4. close": "54.8100", + "5. volume": "4716400" + }, + "2000-08-16": { + "1. open": "53.6300", + "2. high": "54.6300", + "3. low": "52.6300", + "4. close": "53.2500", + "5. volume": "4258000" + }, + "2000-08-15": { + "1. open": "52.0000", + "2. high": "54.2500", + "3. low": "51.8100", + "4. close": "52.7500", + "5. volume": "6338800" + }, + "2000-08-14": { + "1. open": "45.6300", + "2. high": "51.5000", + "3. low": "44.8100", + "4. close": "51.0000", + "5. volume": "7412400" + }, + "2000-08-11": { + "1. open": "42.2500", + "2. high": "45.5600", + "3. low": "41.5000", + "4. close": "44.6900", + "5. volume": "4593200" + }, + "2000-08-10": { + "1. open": "45.3800", + "2. high": "46.1300", + "3. low": "41.9400", + "4. close": "42.3800", + "5. volume": "6401800" + }, + "2000-08-09": { + "1. open": "47.0600", + "2. high": "48.0000", + "3. low": "45.7500", + "4. close": "46.2500", + "5. volume": "4499400" + }, + "2000-08-08": { + "1. open": "47.5000", + "2. high": "48.4400", + "3. low": "45.0600", + "4. close": "45.7500", + "5. volume": "4577000" + }, + "2000-08-07": { + "1. open": "46.2500", + "2. high": "47.8100", + "3. low": "45.0000", + "4. close": "47.4400", + "5. volume": "5843200" + }, + "2000-08-04": { + "1. open": "46.4400", + "2. high": "47.0000", + "3. low": "43.0600", + "4. close": "45.0000", + "5. volume": "7995300" + }, + "2000-08-03": { + "1. open": "45.3800", + "2. high": "45.5000", + "3. low": "41.0000", + "4. close": "44.6900", + "5. volume": "15703500" + }, + "2000-08-02": { + "1. open": "50.5000", + "2. high": "52.6300", + "3. low": "49.2500", + "4. close": "50.7500", + "5. volume": "5723700" + }, + "2000-08-01": { + "1. open": "53.3400", + "2. high": "53.9400", + "3. low": "49.8800", + "4. close": "49.9400", + "5. volume": "4503900" + }, + "2000-07-31": { + "1. open": "51.4400", + "2. high": "54.5000", + "3. low": "50.5000", + "4. close": "53.2500", + "5. volume": "6807900" + }, + "2000-07-28": { + "1. open": "52.0000", + "2. high": "52.5600", + "3. low": "47.5600", + "4. close": "50.9400", + "5. volume": "7929100" + }, + "2000-07-27": { + "1. open": "51.3100", + "2. high": "52.7500", + "3. low": "48.0000", + "4. close": "50.5000", + "5. volume": "8847100" + }, + "2000-07-26": { + "1. open": "54.2500", + "2. high": "55.0000", + "3. low": "51.0000", + "4. close": "54.8100", + "5. volume": "6479600" + }, + "2000-07-25": { + "1. open": "54.0600", + "2. high": "55.8100", + "3. low": "52.1300", + "4. close": "55.1900", + "5. volume": "4206500" + }, + "2000-07-24": { + "1. open": "51.1300", + "2. high": "54.6300", + "3. low": "50.8100", + "4. close": "52.3800", + "5. volume": "4151100" + }, + "2000-07-21": { + "1. open": "54.0600", + "2. high": "55.1900", + "3. low": "50.2500", + "4. close": "50.4400", + "5. volume": "5309000" + }, + "2000-07-20": { + "1. open": "55.8800", + "2. high": "58.4400", + "3. low": "53.9400", + "4. close": "56.0600", + "5. volume": "6373400" + }, + "2000-07-19": { + "1. open": "59.4400", + "2. high": "59.6900", + "3. low": "54.6300", + "4. close": "54.7500", + "5. volume": "5238800" + }, + "2000-07-18": { + "1. open": "62.2300", + "2. high": "62.8800", + "3. low": "59.0000", + "4. close": "60.0600", + "5. volume": "5009000" + }, + "2000-07-17": { + "1. open": "63.6900", + "2. high": "64.7500", + "3. low": "62.1900", + "4. close": "63.6900", + "5. volume": "3489100" + }, + "2000-07-14": { + "1. open": "60.8800", + "2. high": "62.2500", + "3. low": "59.1900", + "4. close": "62.0000", + "5. volume": "3351800" + }, + "2000-07-13": { + "1. open": "61.6300", + "2. high": "63.1300", + "3. low": "58.0600", + "4. close": "58.9400", + "5. volume": "5058000" + }, + "2000-07-12": { + "1. open": "57.2500", + "2. high": "60.9400", + "3. low": "55.5000", + "4. close": "60.0000", + "5. volume": "5803700" + }, + "2000-07-11": { + "1. open": "54.1300", + "2. high": "56.7500", + "3. low": "53.0000", + "4. close": "56.1300", + "5. volume": "8283700" + }, + "2000-07-10": { + "1. open": "54.0600", + "2. high": "55.7500", + "3. low": "52.5600", + "4. close": "52.8800", + "5. volume": "5363500" + }, + "2000-07-07": { + "1. open": "52.9400", + "2. high": "55.2300", + "3. low": "52.7500", + "4. close": "53.7500", + "5. volume": "6341000" + }, + "2000-07-06": { + "1. open": "51.5000", + "2. high": "51.7500", + "3. low": "48.8800", + "4. close": "51.0000", + "5. volume": "12600100" + }, + "2000-07-05": { + "1. open": "56.2500", + "2. high": "56.3100", + "3. low": "49.7500", + "4. close": "50.0600", + "5. volume": "8037500" + }, + "2000-07-03": { + "1. open": "58.1300", + "2. high": "59.8800", + "3. low": "57.3100", + "4. close": "58.3100", + "5. volume": "2536700" + }, + "2000-06-30": { + "1. open": "58.5600", + "2. high": "61.3800", + "3. low": "57.5000", + "4. close": "58.5600", + "5. volume": "4362000" + }, + "2000-06-29": { + "1. open": "62.2500", + "2. high": "62.6300", + "3. low": "57.1300", + "4. close": "57.6300", + "5. volume": "4542300" + }, + "2000-06-28": { + "1. open": "61.5000", + "2. high": "64.3100", + "3. low": "60.5000", + "4. close": "61.8800", + "5. volume": "4486600" + }, + "2000-06-27": { + "1. open": "62.8100", + "2. high": "66.1300", + "3. low": "60.7500", + "4. close": "60.8800", + "5. volume": "7853100" + }, + "2000-06-26": { + "1. open": "59.8100", + "2. high": "63.1300", + "3. low": "59.8100", + "4. close": "63.0600", + "5. volume": "3953900" + }, + "2000-06-23": { + "1. open": "61.5000", + "2. high": "62.6300", + "3. low": "57.6300", + "4. close": "59.1900", + "5. volume": "3039800" + }, + "2000-06-22": { + "1. open": "64.1900", + "2. high": "64.6900", + "3. low": "61.1300", + "4. close": "61.6300", + "5. volume": "4374300" + }, + "2000-06-21": { + "1. open": "61.6900", + "2. high": "64.8800", + "3. low": "60.2500", + "4. close": "62.9400", + "5. volume": "5047700" + }, + "2000-06-20": { + "1. open": "62.5000", + "2. high": "66.1300", + "3. low": "62.1300", + "4. close": "63.4400", + "5. volume": "7632200" + }, + "2000-06-19": { + "1. open": "54.2500", + "2. high": "62.6300", + "3. low": "53.8100", + "4. close": "61.5000", + "5. volume": "5010200" + }, + "2000-06-16": { + "1. open": "55.8100", + "2. high": "56.6900", + "3. low": "53.3100", + "4. close": "54.8800", + "5. volume": "5196500" + }, + "2000-06-15": { + "1. open": "52.5600", + "2. high": "54.5600", + "3. low": "51.5600", + "4. close": "54.0000", + "5. volume": "4236500" + }, + "2000-06-14": { + "1. open": "56.2500", + "2. high": "57.1300", + "3. low": "51.0000", + "4. close": "53.1300", + "5. volume": "4740000" + }, + "2000-06-13": { + "1. open": "54.3800", + "2. high": "55.7500", + "3. low": "51.4400", + "4. close": "55.7500", + "5. volume": "6233400" + }, + "2000-06-12": { + "1. open": "58.8800", + "2. high": "58.8800", + "3. low": "54.1300", + "4. close": "54.3800", + "5. volume": "3325500" + }, + "2000-06-09": { + "1. open": "59.2500", + "2. high": "60.3800", + "3. low": "57.3800", + "4. close": "57.9400", + "5. volume": "4148000" + }, + "2000-06-08": { + "1. open": "58.1900", + "2. high": "59.2500", + "3. low": "57.1900", + "4. close": "58.2500", + "5. volume": "3953300" + }, + "2000-06-07": { + "1. open": "55.6300", + "2. high": "57.5000", + "3. low": "54.8800", + "4. close": "57.3800", + "5. volume": "5235900" + }, + "2000-06-06": { + "1. open": "58.9400", + "2. high": "59.7500", + "3. low": "54.4400", + "4. close": "54.5600", + "5. volume": "4500700" + }, + "2000-06-05": { + "1. open": "59.6300", + "2. high": "61.6900", + "3. low": "57.2500", + "4. close": "58.6900", + "5. volume": "5308500" + }, + "2000-06-02": { + "1. open": "59.1300", + "2. high": "62.2500", + "3. low": "56.3800", + "4. close": "61.5000", + "5. volume": "6892600" + }, + "2000-06-01": { + "1. open": "51.6300", + "2. high": "55.5000", + "3. low": "50.4400", + "4. close": "54.8800", + "5. volume": "6829700" + }, + "2000-05-31": { + "1. open": "52.3800", + "2. high": "54.0000", + "3. low": "49.8800", + "4. close": "49.9400", + "5. volume": "5247800" + }, + "2000-05-30": { + "1. open": "47.0000", + "2. high": "53.0000", + "3. low": "46.7500", + "4. close": "52.7500", + "5. volume": "3845100" + }, + "2000-05-26": { + "1. open": "44.8100", + "2. high": "46.2500", + "3. low": "43.0000", + "4. close": "45.4400", + "5. volume": "2241100" + }, + "2000-05-25": { + "1. open": "47.0000", + "2. high": "51.2500", + "3. low": "43.5600", + "4. close": "44.1300", + "5. volume": "5709600" + }, + "2000-05-24": { + "1. open": "46.0000", + "2. high": "48.7500", + "3. low": "40.0000", + "4. close": "48.0000", + "5. volume": "11724700" + }, + "2000-05-23": { + "1. open": "51.0000", + "2. high": "53.5000", + "3. low": "46.3800", + "4. close": "46.5000", + "5. volume": "4992600" + }, + "2000-05-22": { + "1. open": "52.5600", + "2. high": "52.6300", + "3. low": "45.1300", + "4. close": "52.0600", + "5. volume": "6891600" + }, + "2000-05-19": { + "1. open": "55.9400", + "2. high": "56.7500", + "3. low": "51.5600", + "4. close": "52.3800", + "5. volume": "5972400" + }, + "2000-05-18": { + "1. open": "58.2500", + "2. high": "58.7500", + "3. low": "56.3800", + "4. close": "56.6300", + "5. volume": "2900500" + }, + "2000-05-17": { + "1. open": "55.5600", + "2. high": "59.1300", + "3. low": "55.5000", + "4. close": "57.6300", + "5. volume": "4532300" + }, + "2000-05-16": { + "1. open": "57.0000", + "2. high": "58.8100", + "3. low": "55.0600", + "4. close": "57.0000", + "5. volume": "6211200" + }, + "2000-05-15": { + "1. open": "52.5600", + "2. high": "55.5000", + "3. low": "50.2500", + "4. close": "55.0000", + "5. volume": "3519300" + }, + "2000-05-12": { + "1. open": "51.8800", + "2. high": "54.3800", + "3. low": "50.5600", + "4. close": "51.8100", + "5. volume": "5307200" + }, + "2000-05-11": { + "1. open": "49.7500", + "2. high": "51.3100", + "3. low": "45.8800", + "4. close": "50.0600", + "5. volume": "12884500" + }, + "2000-05-10": { + "1. open": "54.0000", + "2. high": "55.0600", + "3. low": "47.2500", + "4. close": "49.0000", + "5. volume": "10733600" + }, + "2000-05-09": { + "1. open": "60.8800", + "2. high": "61.5600", + "3. low": "54.2500", + "4. close": "55.0000", + "5. volume": "6424400" + }, + "2000-05-08": { + "1. open": "63.3100", + "2. high": "63.5000", + "3. low": "59.6300", + "4. close": "59.9400", + "5. volume": "4834900" + }, + "2000-05-05": { + "1. open": "62.9200", + "2. high": "66.4400", + "3. low": "61.6300", + "4. close": "63.6300", + "5. volume": "4684500" + }, + "2000-05-04": { + "1. open": "64.0000", + "2. high": "65.1300", + "3. low": "61.1300", + "4. close": "63.0000", + "5. volume": "4324000" + }, + "2000-05-03": { + "1. open": "67.5000", + "2. high": "68.0000", + "3. low": "60.0600", + "4. close": "62.4400", + "5. volume": "6786300" + }, + "2000-05-02": { + "1. open": "71.0000", + "2. high": "75.7500", + "3. low": "68.5000", + "4. close": "68.6900", + "5. volume": "6656800" + }, + "2000-05-01": { + "1. open": "76.2800", + "2. high": "77.2500", + "3. low": "70.2500", + "4. close": "71.5600", + "5. volume": "5387700" + }, + "2000-04-28": { + "1. open": "72.4400", + "2. high": "75.5000", + "3. low": "70.9400", + "4. close": "74.8800", + "5. volume": "4720700" + }, + "2000-04-27": { + "1. open": "61.3800", + "2. high": "72.0000", + "3. low": "60.6300", + "4. close": "70.9400", + "5. volume": "5710300" + }, + "2000-04-26": { + "1. open": "67.1900", + "2. high": "70.0000", + "3. low": "63.5000", + "4. close": "63.6900", + "5. volume": "4716500" + }, + "2000-04-25": { + "1. open": "65.0000", + "2. high": "67.6300", + "3. low": "63.0600", + "4. close": "66.1300", + "5. volume": "4382600" + }, + "2000-04-24": { + "1. open": "63.1300", + "2. high": "67.2500", + "3. low": "59.1300", + "4. close": "63.8800", + "5. volume": "4079100" + }, + "2000-04-20": { + "1. open": "65.1300", + "2. high": "67.8800", + "3. low": "62.5000", + "4. close": "65.1300", + "5. volume": "3461100" + }, + "2000-04-19": { + "1. open": "71.4400", + "2. high": "71.6900", + "3. low": "64.0000", + "4. close": "64.5600", + "5. volume": "4023000" + }, + "2000-04-18": { + "1. open": "67.7500", + "2. high": "72.1900", + "3. low": "64.2500", + "4. close": "72.0000", + "5. volume": "6424900" + }, + "2000-04-17": { + "1. open": "57.0000", + "2. high": "69.5000", + "3. low": "56.0000", + "4. close": "68.0000", + "5. volume": "8585900" + }, + "2000-04-14": { + "1. open": "63.5000", + "2. high": "65.6300", + "3. low": "54.6300", + "4. close": "57.6300", + "5. volume": "12581400" + }, + "2000-04-13": { + "1. open": "82.1300", + "2. high": "82.7500", + "3. low": "63.8800", + "4. close": "64.7500", + "5. volume": "12102500" + }, + "2000-04-12": { + "1. open": "88.7500", + "2. high": "90.5600", + "3. low": "77.8800", + "4. close": "78.0000", + "5. volume": "5835500" + }, + "2000-04-11": { + "1. open": "81.0000", + "2. high": "90.6900", + "3. low": "79.0000", + "4. close": "86.3800", + "5. volume": "6761700" + }, + "2000-04-10": { + "1. open": "97.3100", + "2. high": "97.6300", + "3. low": "83.5000", + "4. close": "83.8100", + "5. volume": "5175100" + }, + "2000-04-07": { + "1. open": "89.6900", + "2. high": "97.7500", + "3. low": "88.3800", + "4. close": "97.4400", + "5. volume": "5924000" + }, + "2000-04-06": { + "1. open": "83.3100", + "2. high": "89.6900", + "3. low": "82.0000", + "4. close": "89.1300", + "5. volume": "4445900" + }, + "2000-04-05": { + "1. open": "77.8800", + "2. high": "86.9400", + "3. low": "77.1300", + "4. close": "81.3800", + "5. volume": "6091700" + }, + "2000-04-04": { + "1. open": "78.5000", + "2. high": "82.5000", + "3. low": "66.7500", + "4. close": "79.6300", + "5. volume": "6737100" + }, + "2000-04-03": { + "1. open": "83.6900", + "2. high": "84.2500", + "3. low": "75.5000", + "4. close": "77.0600", + "5. volume": "3344200" + }, + "2000-03-31": { + "1. open": "80.4400", + "2. high": "85.7500", + "3. low": "76.2500", + "4. close": "84.2500", + "5. volume": "2928600" + }, + "2000-03-30": { + "1. open": "76.7500", + "2. high": "82.5000", + "3. low": "75.9400", + "4. close": "79.2500", + "5. volume": "3505300" + }, + "2000-03-29": { + "1. open": "85.6300", + "2. high": "85.6300", + "3. low": "76.8800", + "4. close": "77.8100", + "5. volume": "3600700" + }, + "2000-03-28": { + "1. open": "88.6300", + "2. high": "89.2500", + "3. low": "84.5600", + "4. close": "85.0000", + "5. volume": "2301700" + }, + "2000-03-27": { + "1. open": "89.4400", + "2. high": "91.0000", + "3. low": "87.5000", + "4. close": "89.4400", + "5. volume": "1950500" + }, + "2000-03-24": { + "1. open": "87.4400", + "2. high": "91.6900", + "3. low": "87.3800", + "4. close": "89.3100", + "5. volume": "3079600" + }, + "2000-03-23": { + "1. open": "84.8800", + "2. high": "90.2500", + "3. low": "84.8100", + "4. close": "86.7500", + "5. volume": "5604100" + }, + "2000-03-22": { + "1. open": "80.5000", + "2. high": "85.0000", + "3. low": "80.4400", + "4. close": "83.5600", + "5. volume": "3256500" + }, + "2000-03-21": { + "1. open": "77.8800", + "2. high": "80.6900", + "3. low": "74.0000", + "4. close": "80.6900", + "5. volume": "3892000" + }, + "2000-03-20": { + "1. open": "79.8800", + "2. high": "81.6300", + "3. low": "77.0000", + "4. close": "77.0600", + "5. volume": "2706700" + }, + "2000-03-17": { + "1. open": "74.1300", + "2. high": "80.2500", + "3. low": "72.8800", + "4. close": "80.0000", + "5. volume": "4847400" + }, + "2000-03-16": { + "1. open": "76.8800", + "2. high": "79.2500", + "3. low": "70.3800", + "4. close": "75.1300", + "5. volume": "7237100" + }, + "2000-03-15": { + "1. open": "77.1900", + "2. high": "80.0600", + "3. low": "74.0600", + "4. close": "75.1300", + "5. volume": "3840700" + }, + "2000-03-14": { + "1. open": "86.2500", + "2. high": "86.2500", + "3. low": "76.2500", + "4. close": "76.3800", + "5. volume": "3356100" + }, + "2000-03-13": { + "1. open": "86.2500", + "2. high": "87.5000", + "3. low": "82.5000", + "4. close": "83.9400", + "5. volume": "3553300" + }, + "2000-03-10": { + "1. open": "84.1900", + "2. high": "91.5000", + "3. low": "83.5000", + "4. close": "91.1300", + "5. volume": "3701800" + }, + "2000-03-09": { + "1. open": "79.0600", + "2. high": "85.2500", + "3. low": "78.0600", + "4. close": "85.0000", + "5. volume": "2837500" + }, + "2000-03-08": { + "1. open": "83.8800", + "2. high": "84.0000", + "3. low": "77.1300", + "4. close": "79.0000", + "5. volume": "4588300" + }, + "2000-03-07": { + "1. open": "84.8800", + "2. high": "85.3800", + "3. low": "80.1300", + "4. close": "84.0000", + "5. volume": "3361900" + }, + "2000-03-06": { + "1. open": "85.0000", + "2. high": "86.2500", + "3. low": "83.0000", + "4. close": "83.9400", + "5. volume": "4428700" + }, + "2000-03-03": { + "1. open": "76.2500", + "2. high": "83.2500", + "3. low": "76.1300", + "4. close": "83.2500", + "5. volume": "3855900" + }, + "2000-03-02": { + "1. open": "77.1300", + "2. high": "78.2500", + "3. low": "72.1300", + "4. close": "72.1300", + "5. volume": "2101700" + }, + "2000-03-01": { + "1. open": "78.8800", + "2. high": "80.0000", + "3. low": "75.1900", + "4. close": "75.3100", + "5. volume": "2647500" + }, + "2000-02-29": { + "1. open": "71.7300", + "2. high": "78.8100", + "3. low": "71.6300", + "4. close": "77.9400", + "5. volume": "5754100" + }, + "2000-02-28": { + "1. open": "67.8800", + "2. high": "70.5300", + "3. low": "64.3400", + "4. close": "69.8100", + "5. volume": "3464600" + }, + "2000-02-25": { + "1. open": "72.9400", + "2. high": "74.7500", + "3. low": "68.6300", + "4. close": "68.6300", + "5. volume": "2569800" + }, + "2000-02-24": { + "1. open": "73.7500", + "2. high": "74.3800", + "3. low": "70.3100", + "4. close": "72.8100", + "5. volume": "3568500" + }, + "2000-02-23": { + "1. open": "71.3800", + "2. high": "73.6900", + "3. low": "70.1900", + "4. close": "72.3100", + "5. volume": "2477200" + }, + "2000-02-22": { + "1. open": "67.9400", + "2. high": "73.0000", + "3. low": "65.1300", + "4. close": "71.6300", + "5. volume": "2742100" + }, + "2000-02-18": { + "1. open": "72.8800", + "2. high": "73.4400", + "3. low": "67.8800", + "4. close": "68.0000", + "5. volume": "2433800" + }, + "2000-02-17": { + "1. open": "72.3800", + "2. high": "74.1300", + "3. low": "70.3800", + "4. close": "74.0000", + "5. volume": "2928900" + }, + "2000-02-16": { + "1. open": "71.0000", + "2. high": "73.3800", + "3. low": "70.3800", + "4. close": "71.7500", + "5. volume": "3866200" + }, + "2000-02-15": { + "1. open": "67.0000", + "2. high": "70.5000", + "3. low": "65.0000", + "4. close": "69.6900", + "5. volume": "2724100" + }, + "2000-02-14": { + "1. open": "68.0000", + "2. high": "69.1300", + "3. low": "65.8800", + "4. close": "67.6300", + "5. volume": "2027100" + }, + "2000-02-11": { + "1. open": "70.6300", + "2. high": "70.7500", + "3. low": "67.7500", + "4. close": "68.5000", + "5. volume": "1689800" + }, + "2000-02-10": { + "1. open": "67.6900", + "2. high": "71.0000", + "3. low": "66.6900", + "4. close": "70.4400", + "5. volume": "1995400" + }, + "2000-02-09": { + "1. open": "68.2500", + "2. high": "71.1300", + "3. low": "66.1900", + "4. close": "67.8100", + "5. volume": "4037400" + }, + "2000-02-08": { + "1. open": "68.8800", + "2. high": "70.0000", + "3. low": "67.5000", + "4. close": "69.7500", + "5. volume": "3813800" + }, + "2000-02-07": { + "1. open": "65.6300", + "2. high": "69.0000", + "3. low": "65.0000", + "4. close": "68.1900", + "5. volume": "2810400" + }, + "2000-02-04": { + "1. open": "67.2500", + "2. high": "67.8800", + "3. low": "65.8100", + "4. close": "65.9400", + "5. volume": "5089400" + }, + "2000-02-03": { + "1. open": "64.9400", + "2. high": "66.5000", + "3. low": "63.5000", + "4. close": "66.1900", + "5. volume": "3979900" + }, + "2000-02-02": { + "1. open": "59.2500", + "2. high": "65.1300", + "3. low": "59.2500", + "4. close": "64.7500", + "5. volume": "5396500" + }, + "2000-02-01": { + "1. open": "58.4400", + "2. high": "62.2500", + "3. low": "57.2500", + "4. close": "60.6300", + "5. volume": "3138800" + }, + "2000-01-31": { + "1. open": "55.3800", + "2. high": "60.3100", + "3. low": "54.8800", + "4. close": "58.6300", + "5. volume": "4471300" + }, + "2000-01-28": { + "1. open": "55.0000", + "2. high": "57.8800", + "3. low": "54.5000", + "4. close": "56.3100", + "5. volume": "3466400" + }, + "2000-01-27": { + "1. open": "59.3100", + "2. high": "62.0000", + "3. low": "54.3800", + "4. close": "56.9400", + "5. volume": "3446300" + }, + "2000-01-26": { + "1. open": "62.2500", + "2. high": "62.5000", + "3. low": "58.3800", + "4. close": "58.3800", + "5. volume": "2487700" + }, + "2000-01-25": { + "1. open": "60.6900", + "2. high": "62.1300", + "3. low": "56.7500", + "4. close": "61.9400", + "5. volume": "2354200" + }, + "2000-01-24": { + "1. open": "65.0000", + "2. high": "66.0000", + "3. low": "59.0000", + "4. close": "59.8100", + "5. volume": "3038100" + }, + "2000-01-21": { + "1. open": "63.6300", + "2. high": "65.1300", + "3. low": "61.8800", + "4. close": "64.2500", + "5. volume": "3352900" + }, + "2000-01-20": { + "1. open": "65.0600", + "2. high": "66.1300", + "3. low": "59.5000", + "4. close": "63.2500", + "5. volume": "4974600" + }, + "2000-01-19": { + "1. open": "64.5600", + "2. high": "67.1300", + "3. low": "62.5000", + "4. close": "64.3100", + "5. volume": "1398300" + }, + "2000-01-18": { + "1. open": "136.3000", + "2. high": "137.2000", + "3. low": "129.1000", + "4. close": "130.6000", + "5. volume": "3377700" + }, + "2000-01-14": { + "1. open": "125.1000", + "2. high": "139.8000", + "3. low": "124.9000", + "4. close": "138.0000", + "5. volume": "5072800" + }, + "2000-01-13": { + "1. open": "117.5000", + "2. high": "122.0000", + "3. low": "113.8000", + "4. close": "119.8000", + "5. volume": "3515000" + }, + "2000-01-12": { + "1. open": "115.9000", + "2. high": "121.4000", + "3. low": "111.6000", + "4. close": "119.2000", + "5. volume": "3056500" + }, + "2000-01-11": { + "1. open": "113.5000", + "2. high": "120.0000", + "3. low": "113.3000", + "4. close": "115.6000", + "5. volume": "2494100" + }, + "2000-01-10": { + "1. open": "108.1200", + "2. high": "118.2500", + "3. low": "107.9400", + "4. close": "116.5600", + "5. volume": "2588500" + }, + "2000-01-07": { + "1. open": "99.8100", + "2. high": "105.5000", + "3. low": "97.5000", + "4. close": "105.3000", + "5. volume": "3019100" + }, + "2000-01-06": { + "1. open": "97.1900", + "2. high": "101.5000", + "3. low": "97.0000", + "4. close": "99.4400", + "5. volume": "4175500" + }, + "2000-01-05": { + "1. open": "101.9000", + "2. high": "102.0000", + "3. low": "96.6300", + "4. close": "99.9800", + "5. volume": "2739300" + }, + "2000-01-04": { + "1. open": "106.6000", + "2. high": "110.4000", + "3. low": "103.6000", + "4. close": "103.9000", + "5. volume": "1564900" + }, + "2000-01-03": { + "1. open": "112.3000", + "2. high": "112.3000", + "3. low": "107.5000", + "4. close": "108.5000", + "5. volume": "1884700" + }, + "1999-12-31": { + "1. open": "109.4000", + "2. high": "113.1000", + "3. low": "108.9000", + "4. close": "111.4000", + "5. volume": "377900" + }, + "1999-12-30": { + "1. open": "111.5000", + "2. high": "112.1000", + "3. low": "108.5000", + "4. close": "108.7000", + "5. volume": "613200" + }, + "1999-12-29": { + "1. open": "106.9000", + "2. high": "111.6000", + "3. low": "106.1000", + "4. close": "111.3000", + "5. volume": "890800" + }, + "1999-12-28": { + "1. open": "106.6000", + "2. high": "110.1000", + "3. low": "104.1000", + "4. close": "108.5000", + "5. volume": "1438300" + }, + "1999-12-27": { + "1. open": "103.1000", + "2. high": "108.6000", + "3. low": "100.3000", + "4. close": "108.3000", + "5. volume": "1365700" + }, + "1999-12-23": { + "1. open": "100.6000", + "2. high": "105.5000", + "3. low": "98.7500", + "4. close": "102.9000", + "5. volume": "1191100" + }, + "1999-12-22": { + "1. open": "106.9000", + "2. high": "106.9000", + "3. low": "100.3000", + "4. close": "100.8000", + "5. volume": "2618300" + }, + "1999-12-21": { + "1. open": "100.3000", + "2. high": "109.6000", + "3. low": "99.2500", + "4. close": "107.9000", + "5. volume": "1791300" + }, + "1999-12-20": { + "1. open": "97.0000", + "2. high": "103.5000", + "3. low": "96.2500", + "4. close": "100.7000", + "5. volume": "2259600" + }, + "1999-12-17": { + "1. open": "100.3000", + "2. high": "101.1000", + "3. low": "96.0000", + "4. close": "96.5600", + "5. volume": "2539400" + }, + "1999-12-16": { + "1. open": "91.1300", + "2. high": "93.8100", + "3. low": "90.7500", + "4. close": "92.8800", + "5. volume": "1371400" + }, + "1999-12-15": { + "1. open": "82.9400", + "2. high": "91.7500", + "3. low": "82.9400", + "4. close": "90.3800", + "5. volume": "3275700" + }, + "1999-12-14": { + "1. open": "89.2500", + "2. high": "89.8800", + "3. low": "82.3100", + "4. close": "82.5600", + "5. volume": "2984100" + }, + "1999-12-13": { + "1. open": "89.5600", + "2. high": "92.1300", + "3. low": "87.9400", + "4. close": "88.5600", + "5. volume": "2292000" + }, + "1999-12-10": { + "1. open": "94.8100", + "2. high": "94.8100", + "3. low": "89.6300", + "4. close": "90.9400", + "5. volume": "1886400" + }, + "1999-12-09": { + "1. open": "97.1300", + "2. high": "97.5000", + "3. low": "90.2500", + "4. close": "94.4400", + "5. volume": "2065600" + }, + "1999-12-08": { + "1. open": "99.9400", + "2. high": "100.8000", + "3. low": "95.7500", + "4. close": "96.1300", + "5. volume": "2149500" + }, + "1999-12-07": { + "1. open": "103.5000", + "2. high": "103.6000", + "3. low": "98.7500", + "4. close": "101.3000", + "5. volume": "2429000" + }, + "1999-12-06": { + "1. open": "96.8800", + "2. high": "105.3000", + "3. low": "95.3100", + "4. close": "103.9000", + "5. volume": "2102200" + }, + "1999-12-03": { + "1. open": "99.8800", + "2. high": "99.8800", + "3. low": "95.2500", + "4. close": "97.5600", + "5. volume": "2404300" + }, + "1999-12-02": { + "1. open": "90.6300", + "2. high": "98.2500", + "3. low": "90.5000", + "4. close": "98.1300", + "5. volume": "2187100" + }, + "1999-12-01": { + "1. open": "87.0000", + "2. high": "90.8800", + "3. low": "85.5000", + "4. close": "90.5600", + "5. volume": "2883700" + }, + "1999-11-30": { + "1. open": "87.7500", + "2. high": "90.1900", + "3. low": "83.3800", + "4. close": "84.5600", + "5. volume": "3026900" + }, + "1999-11-29": { + "1. open": "89.3800", + "2. high": "89.8800", + "3. low": "86.8100", + "4. close": "88.3100", + "5. volume": "1478500" + }, + "1999-11-26": { + "1. open": "92.8800", + "2. high": "93.2500", + "3. low": "89.5000", + "4. close": "89.9400", + "5. volume": "359200" + }, + "1999-11-24": { + "1. open": "89.0000", + "2. high": "92.2500", + "3. low": "86.6300", + "4. close": "92.1900", + "5. volume": "1718600" + }, + "1999-11-23": { + "1. open": "90.6300", + "2. high": "91.8800", + "3. low": "87.7500", + "4. close": "89.0000", + "5. volume": "1199800" + }, + "1999-11-22": { + "1. open": "92.2500", + "2. high": "92.3800", + "3. low": "88.8800", + "4. close": "90.4400", + "5. volume": "1545000" + }, + "1999-11-19": { + "1. open": "91.8800", + "2. high": "93.5000", + "3. low": "89.1300", + "4. close": "92.1900", + "5. volume": "1949400" + }, + "1999-11-18": { + "1. open": "90.7500", + "2. high": "91.3800", + "3. low": "88.0000", + "4. close": "90.8800", + "5. volume": "2055700" + }, + "1999-11-17": { + "1. open": "93.6300", + "2. high": "96.7500", + "3. low": "90.4400", + "4. close": "91.1900", + "5. volume": "2303700" + }, + "1999-11-16": { + "1. open": "92.6300", + "2. high": "93.9400", + "3. low": "90.7500", + "4. close": "92.5600", + "5. volume": "2730200" + }, + "1999-11-15": { + "1. open": "97.7500", + "2. high": "97.7800", + "3. low": "91.7500", + "4. close": "92.9400", + "5. volume": "2011100" + }, + "1999-11-12": { + "1. open": "93.8100", + "2. high": "96.8800", + "3. low": "89.2500", + "4. close": "96.7500", + "5. volume": "2710600" + }, + "1999-11-11": { + "1. open": "89.8800", + "2. high": "93.9400", + "3. low": "88.8800", + "4. close": "93.1300", + "5. volume": "2586000" + }, + "1999-11-10": { + "1. open": "87.1900", + "2. high": "90.3800", + "3. low": "87.0000", + "4. close": "88.5000", + "5. volume": "2203100" + }, + "1999-11-09": { + "1. open": "87.7500", + "2. high": "88.8800", + "3. low": "85.2500", + "4. close": "87.4400", + "5. volume": "869600" + }, + "1999-11-08": { + "1. open": "86.9400", + "2. high": "89.6900", + "3. low": "86.6300", + "4. close": "87.0000", + "5. volume": "1067700" + }, + "1999-11-05": { + "1. open": "84.6300", + "2. high": "87.8100", + "3. low": "84.5000", + "4. close": "87.7500", + "5. volume": "1516300" + }, + "1999-11-04": { + "1. open": "85.5000", + "2. high": "85.5600", + "3. low": "81.5000", + "4. close": "83.5600", + "5. volume": "2145300" + }, + "1999-11-03": { + "1. open": "84.2500", + "2. high": "86.0000", + "3. low": "82.8800", + "4. close": "85.6900", + "5. volume": "2541200" + }, + "1999-11-02": { + "1. open": "79.6900", + "2. high": "83.5000", + "3. low": "79.0000", + "4. close": "83.1300", + "5. volume": "2042400" + }, + "1999-11-01": { + "1. open": "78.7500", + "2. high": "82.3800", + "3. low": "78.2500", + "4. close": "78.9400", + "5. volume": "2546800" + } + } +} \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KLAC/KLAC_Q2_2025_Earnings_Conference_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KLAC/KLAC_Q2_2025_Earnings_Conference_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..72cba4957a82504b233124e5a396c5dcbfbf6ebb --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KLAC/KLAC_Q2_2025_Earnings_Conference_Call_Emotion.txt @@ -0,0 +1,568 @@ +{"timestamp": "2025-07-17 04:10:54.007", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon. My name is Todd, and I will be your conference operator today.", "text_tts": "your conference operator today", "translate": "Good afternoon. My name is Todd, and I will be your conference operator today.", "translate_tts": "Good afternoon My name is Todd and I will be your conference operator today", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:01.701", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I would like to welcome everyone to the KLA Corporation December Quarter twenty twenty four Earnings Conference Call and webcast.", "text_tts": "twenty twenty four Earnings Conference Call and webcast", "translate": "At this time, I would like to welcome everyone to the KLA Corporation December Quarter twenty twenty four Earnings Conference Call and webcast.", "translate_tts": "At this time I would like to welcome everyone to the KLA Corporation December Quarter twenty twenty four Earnings Conference Call and webcast", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:07.580", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants lines have been placed in a listen only mode to prevent any background noise.", "text_tts": "only mode to prevent any background noise", "translate": "All participants lines have been placed in a listen only mode to prevent any background noise.", "translate_tts": "All participants lines have been placed in a listen only mode to prevent any background noise", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:11.337", "mode": "azero-full", "language": "en", "target": "en", "text": "After the speaker's remarks, there will be a question and answer session.", "text_tts": "question and answer session", "translate": "After the speaker's remarks, there will be a question and answer session.", "translate_tts": "After the speakers remarks there will be a question and answer session", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:16.896", "mode": "azero-full", "language": "en", "target": "en", "text": "If you would like to ask a question at that time, please press Star one on your telephone keypad.", "text_tts": "keypad", "translate": "If you would like to ask a question at that time, please press Star one on your telephone keypad.", "translate_tts": "If you would like to ask a question at that time please press Star one on your telephone keypad", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:20.745", "mode": "azero-full", "language": "en", "target": "en", "text": "If you wish to remove yourself from the queue, please press Star two.", "text_tts": "yourself from the queue please press Star two", "translate": "If you wish to remove yourself from the queue, please press Star two.", "translate_tts": "If you wish to remove yourself from the queue please press Star two", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:24.571", "mode": "azero-full", "language": "en", "target": "en", "text": "Please limit yourself to one question and one follow up.", "text_tts": "to one question and one follow up", "translate": "Please limit yourself to one question and one follow up.", "translate_tts": "Please limit yourself to one question and one follow up", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:31.031", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, if you should require operator assistance, please press Star Zero. Thank you.", "text_tts": "Zero Thank you", "translate": "Lastly, if you should require operator assistance, please press Star Zero. Thank you.", "translate_tts": "Lastly if you should require operator assistance please press Star Zero Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:38.608", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to Kevin Kessel, Vice President of Investor Relations and Market Analytics. Please go ahead.", "text_tts": "Analytics Please go ahead", "translate": "I will now turn the call over to Kevin Kessel, Vice President of Investor Relations and Market Analytics. Please go ahead.", "translate_tts": "I will now turn the call over to Kevin Kessel Vice President of Investor Relations and Market Analytics Please go ahead", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd (Conference Operator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:49.779", "mode": "azero-full", "language": "en", "target": "en", "text": "Welcome to our earnings call to discuss the December quarter and calendar year twenty twenty four results and outlook. I'm joined by our CEO, Rick Wallace, and our CFO, Brent Higgins.", "text_tts": "allace and our CFO Brent Higgins", "translate": "Welcome to our earnings call to discuss the December quarter and calendar year twenty twenty four results and outlook. I'm joined by our CEO, Rick Wallace, and our CFO, Brent Higgins.", "translate_tts": "Welcome to our earnings call to discuss the December quarter and calendar year twenty twenty four results and outlook Im joined by our CEO Rick Wallace and our CFO Brent Higgins", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:11:55.919", "mode": "azero-full", "language": "en", "target": "en", "text": "We will discuss today's results released after the market closed and available at ir dot pla dot com comma along with supplemental materials.", "text_tts": "ong with supplemental materials", "translate": "We will discuss today's results released after the market closed and available at ir dot pla dot com comma along with supplemental materials.", "translate_tts": "We will discuss todays results released after the market closed and available at ir dot pla dot com comma along with supplemental materials", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:01.673", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's discussion and metrics are presented on a non GAAP financial basis, unless otherwise specified.", "text_tts": "GAAP financial basis unless otherwise specified", "translate": "Today's discussion and metrics are presented on a non GAAP financial basis, unless otherwise specified.", "translate_tts": "Todays discussion and metrics are presented on a non GAAP financial basis unless otherwise specified", "is_final": false, "emotion": "", "events": "💬👂👨📯📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:08.418", "mode": "azero-full", "language": "en", "target": "en", "text": "All full year references we make are to calendar years. The earnings materials contain a detailed reconciliation of GAAP to non GAAP results.", "text_tts": "led reconciliation of GAAP to non GAAP results", "translate": "All full year references we make are to calendar years. The earnings materials contain a detailed reconciliation of GAAP to non GAAP results.", "translate_tts": "All full year references we make are to calendar years The earnings materials contain a detailed reconciliation of GAAP to non GAAP results", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:11.742", "mode": "azero-full", "language": "en", "target": "en", "text": "KLA's IR website also contains future investor events,", "text_tts": "bsite also contains future investor events", "translate": "KLA's IR website also contains future investor events,", "translate_tts": "KLAs IR website also contains future investor events", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:12.773", "mode": "azero-full", "language": "en", "target": "en", "text": "presentations,", "text_tts": "presentations", "translate": "presentations,", "translate_tts": "presentations", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:20.540", "mode": "azero-full", "language": "en", "target": "en", "text": "corporate governance information and links to our SEC filings, including our most recent annual report and quarterly reports on Forms ten K and ten Q.", "text_tts": "ten K and ten Q", "translate": "corporate governance information and links to our SEC filings, including our most recent annual report and quarterly reports on Forms ten K and ten Q.", "translate_tts": "corporate governance information and links to our SEC filings including our most recent annual report and quarterly reports on Forms ten K and ten Q", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:26.510", "mode": "azero-full", "language": "en", "target": "en", "text": "Our comments today are subject to risks and uncertainties reflected in the disclosure of risk factors in our SEC filings.", "text_tts": "in our SEC filings", "translate": "Our comments today are subject to risks and uncertainties reflected in the disclosure of risk factors in our SEC filings.", "translate_tts": "Our comments today are subject to risks and uncertainties reflected in the disclosure of risk factors in our SEC filings", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:29.513", "mode": "azero-full", "language": "en", "target": "en", "text": "Any forward looking statements, including those we make on the call today,", "text_tts": "statements including those we make on the call today", "translate": "Any forward looking statements, including those we make on the call today,", "translate_tts": "Any forward looking statements including those we make on the call today", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:34.832", "mode": "azero-full", "language": "en", "target": "en", "text": "are also subject to those risks, and KLA cannot guarantee those forward looking statements will come true.", "text_tts": "true", "translate": "are also subject to those risks, and KLA cannot guarantee those forward looking statements will come true.", "translate_tts": "are also subject to those risks and KLA cannot guarantee those forward looking statements will come true", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:39.330", "mode": "azero-full", "language": "en", "target": "en", "text": "our actual results may differ significantly from those projected in our forward looking statements.", "text_tts": "ward looking statements", "translate": "our actual results may differ significantly from those projected in our forward looking statements.", "translate_tts": "our actual results may differ significantly from those projected in our forward looking statements", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:43.841", "mode": "azero-full", "language": "en", "target": "en", "text": "Rick will start with some introductory comments, followed by Bren with financial highlights and our outlook.", "text_tts": "highlights and our outlook", "translate": "Rick will start with some introductory comments, followed by Bren with financial highlights and our outlook.", "translate_tts": "Rick will start with some introductory comments followed by Bren with financial highlights and our outlook", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:50.002", "mode": "azero-full", "language": "en", "target": "en", "text": "Before I turn the call over to our CEO, Rick Wallace, I wanted to remind everyone that our twenty twenty five Investor Day", "text_tts": "ne that our twenty twenty five Investor Day", "translate": "Before I turn the call over to our CEO, Rick Wallace, I wanted to remind everyone that our twenty twenty five Investor Day", "translate_tts": "Before I turn the call over to our CEO Rick Wallace I wanted to remind everyone that our twenty twenty five Investor Day", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:53.759", "mode": "azero-full", "language": "en", "target": "en", "text": "will be held on the morning of june eighteenth in New York City.", "text_tts": "th in New York City", "translate": "will be held on the morning of june eighteenth in New York City.", "translate_tts": "will be held on the morning of june eighteenth in New York City", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:54.660", "mode": "azero-full", "language": "en", "target": "en", "text": "now", "text_tts": "now", "translate": "now", "translate_tts": "now", "is_final": false, "emotion": "😊", "events": "💬👂🏠🔊👨📯☎📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:12:55.788", "mode": "azero-full", "language": "en", "target": "en", "text": "Over to Rick.", "text_tts": "Over to Rick", "translate": "Over to Rick.", "translate_tts": "Over to Rick", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:05.143", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Kevin. I will summarize KLA's overall performance for calendar twenty four and the December quarter and cover company highlights and updates on the industry landscape.", "text_tts": "the industry landscape", "translate": "Thank you, Kevin. I will summarize KLA's overall performance for calendar twenty four and the December quarter and cover company highlights and updates on the industry landscape.", "translate_tts": "Thank you Kevin I will summarize KLAs overall performance for calendar twenty four and the December quarter and cover company highlights and updates on the industry landscape", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:07.125", "mode": "azero-full", "language": "en", "target": "en", "text": "For calendar twenty twenty four,", "text_tts": "ty twenty four", "translate": "For calendar twenty twenty four,", "translate_tts": "For calendar twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:12.907", "mode": "azero-full", "language": "en", "target": "en", "text": "KLA again delivered relative growth outperformance, strong profitability and healthy return to shareholders.", "text_tts": "profitability and healthy return to shareholders", "translate": "KLA again delivered relative growth outperformance, strong profitability and healthy return to shareholders.", "translate_tts": "KLA again delivered relative growth outperformance strong profitability and healthy return to shareholders", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:16.436", "mode": "azero-full", "language": "en", "target": "en", "text": "Specifically, twenty twenty four revenue grew twelve percent", "text_tts": "twenty four revenue grew twelve percent", "translate": "Specifically, twenty twenty four revenue grew twelve percent", "translate_tts": "Specifically twenty twenty four revenue grew twelve percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:18.901", "mode": "azero-full", "language": "en", "target": "en", "text": "to a record ten point eight five billion dollars.", "text_tts": "n point eight five billion dollars", "translate": "to a record ten point eight five billion dollars.", "translate_tts": "to a record ten point eight five billion dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:20.792", "mode": "azero-full", "language": "en", "target": "en", "text": "and the process control revenue,", "text_tts": "revenue", "translate": "and the process control revenue,", "translate_tts": "and the process control revenue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:13:22.580", "mode": "azero-full", "language": "en", "target": "en", "text": "grew by over twelve percent.", "text_tts": "welve percent", "translate": "grew by over twelve percent.", "translate_tts": "grew by over twelve percent", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:27.220", "mode": "azero-full", "language": "en", "target": "en", "text": "which indicates increased market share, while the services business grew fifteen percent", "text_tts": "fifteen percent", "translate": "which indicates increased market share, while the services business grew fifteen percent", "translate_tts": "which indicates increased market share while the services business grew fifteen percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:29.475", "mode": "azero-full", "language": "en", "target": "en", "text": "two point five billion dollars a year.", "text_tts": "five billion dollars a year", "translate": "two point five billion dollars a year.", "translate_tts": "two point five billion dollars a year", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:34.391", "mode": "azero-full", "language": "en", "target": "en", "text": "Also for the calendar year, KLA maintained industry leading gross and operating margins", "text_tts": "perating margins", "translate": "Also for the calendar year, KLA maintained industry leading gross and operating margins", "translate_tts": "Also for the calendar year KLA maintained industry leading gross and operating margins", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:37.563", "mode": "azero-full", "language": "en", "target": "en", "text": "at sixty one percent and forty one percent, respectively.", "text_tts": "xty one percent and forty one percent respectively", "translate": "at sixty one percent and forty one percent, respectively.", "translate_tts": "at sixty one percent and forty one percent respectively", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:41.909", "mode": "azero-full", "language": "en", "target": "en", "text": "The company grew free cash flow to three point four billion dollars", "text_tts": "four billion dollars", "translate": "The company grew free cash flow to three point four billion dollars", "translate_tts": "The company grew free cash flow to three point four billion dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:46.115", "mode": "azero-full", "language": "en", "target": "en", "text": "and returned two point nine billion in a combination of dividends and share buybacks.", "text_tts": "on of dividends and share buybacks", "translate": "and returned two point nine billion in a combination of dividends and share buybacks.", "translate_tts": "and returned two point nine billion in a combination of dividends and share buybacks", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:51.078", "mode": "azero-full", "language": "en", "target": "en", "text": "Taylor's outperformance for the year was driven by a return to growth at the leading edge", "text_tts": "t the leading edge", "translate": "Taylor's outperformance for the year was driven by a return to growth at the leading edge", "translate_tts": "Taylors outperformance for the year was driven by a return to growth at the leading edge", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:13:54.760", "mode": "azero-full", "language": "en", "target": "en", "text": "which includes increased investments in AI, high performance computing", "text_tts": "investments in AI high performance computing", "translate": "which includes increased investments in AI, high performance computing", "translate_tts": "which includes increased investments in AI high performance computing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:00.839", "mode": "azero-full", "language": "en", "target": "en", "text": "and continued momentum in Advanced Packaging as well as sustainable performance for KLA Services business.", "text_tts": "sustainable performance for KLA Services business", "translate": "and continued momentum in Advanced Packaging as well as sustainable performance for KLA Services business.", "translate_tts": "and continued momentum in Advanced Packaging as well as sustainable performance for KLA Services business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:07.329", "mode": "azero-full", "language": "en", "target": "en", "text": "And turning to the December quarter, results for KLA came in above the midpoint of non GAAP guidance range.", "text_tts": "P guidance range", "translate": "And turning to the December quarter, results for KLA came in above the midpoint of non GAAP guidance range.", "translate_tts": "And turning to the December quarter results for KLA came in above the midpoint of non GAAP guidance range", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:10.651", "mode": "azero-full", "language": "en", "target": "en", "text": "despite navigating through the business impact of new US", "text_tts": "w US", "translate": "despite navigating through the business impact of new US", "translate_tts": "despite navigating through the business impact of new US", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:14.360", "mode": "azero-full", "language": "en", "target": "en", "text": "government export controls, which were released late in the quarter.", "text_tts": "quarter", "translate": "government export controls, which were released late in the quarter.", "translate_tts": "government export controls which were released late in the quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:18.245", "mode": "azero-full", "language": "en", "target": "en", "text": "Specifically, the quarter revenue topped three billion dollars for the first time.", "text_tts": "dollars for the first time", "translate": "Specifically, the quarter revenue topped three billion dollars for the first time.", "translate_tts": "Specifically the quarter revenue topped three billion dollars for the first time", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:21.149", "mode": "azero-full", "language": "en", "target": "en", "text": "diluted GAAP was eight dollars and twenty cents", "text_tts": "P was eight dollars and twenty cents", "translate": "diluted GAAP was eight dollars and twenty cents", "translate_tts": "diluted GAAP was eight dollars and twenty cents", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:24.206", "mode": "azero-full", "language": "en", "target": "en", "text": "finishing at the upper end of the guidance range for the quarter.", "text_tts": "end of the guidance range for the quarter", "translate": "finishing at the upper end of the guidance range for the quarter.", "translate_tts": "finishing at the upper end of the guidance range for the quarter", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:28.723", "mode": "azero-full", "language": "en", "target": "en", "text": "GAAP diluted EPS was six dollars sixteen cents.", "text_tts": "EPS was six dollars sixteen cents", "translate": "GAAP diluted EPS was six dollars sixteen cents.", "translate_tts": "GAAP diluted EPS was six dollars sixteen cents", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:36.737", "mode": "azero-full", "language": "en", "target": "en", "text": "The business landscape is performing as expected, and we're encouraged by the strong demand we're experiencing in leading edge logic.", "text_tts": "in leading edge logic", "translate": "The business landscape is performing as expected, and we're encouraged by the strong demand we're experiencing in leading edge logic.", "translate_tts": "The business landscape is performing as expected and were encouraged by the strong demand were experiencing in leading edge logic", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:41.268", "mode": "azero-full", "language": "en", "target": "en", "text": "with specific memory customers supporting high bandwidth memory in advanced packaging.", "text_tts": "in advanced packaging", "translate": "with specific memory customers supporting high bandwidth memory in advanced packaging.", "translate_tts": "with specific memory customers supporting high bandwidth memory in advanced packaging", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:50.367", "mode": "azero-full", "language": "en", "target": "en", "text": "KLA's differentiated portfolio of solutions aligns exceptionally well with enabling our customers to navigate increasing complexity, growing design starts,", "text_tts": "mplexity growing design starts", "translate": "KLA's differentiated portfolio of solutions aligns exceptionally well with enabling our customers to navigate increasing complexity, growing design starts,", "translate_tts": "KLAs differentiated portfolio of solutions aligns exceptionally well with enabling our customers to navigate increasing complexity growing design starts", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:14:54.834", "mode": "azero-full", "language": "en", "target": "en", "text": "and larger semiconductor devices in an environment of rising semiconductor demand.", "text_tts": "semiconductor demand", "translate": "and larger semiconductor devices in an environment of rising semiconductor demand.", "translate_tts": "and larger semiconductor devices in an environment of rising semiconductor demand", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:01.235", "mode": "azero-full", "language": "en", "target": "en", "text": "Specific highlights in the quarter include the combination of strong sequential and year over year revenue growth.", "text_tts": "ar revenue growth", "translate": "Specific highlights in the quarter include the combination of strong sequential and year over year revenue growth.", "translate_tts": "Specific highlights in the quarter include the combination of strong sequential and year over year revenue growth", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:03.860", "mode": "azero-full", "language": "en", "target": "en", "text": "demonstrate an improving industry environment.", "text_tts": "oving industry environment", "translate": "demonstrate an improving industry environment.", "translate_tts": "demonstrate an improving industry environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:09.922", "mode": "azero-full", "language": "en", "target": "en", "text": "KLA is specifically positioned to benefit from accelerating growth at the leading edge.", "text_tts": "rowth at the leading edge", "translate": "KLA is specifically positioned to benefit from accelerating growth at the leading edge.", "translate_tts": "KLA is specifically positioned to benefit from accelerating growth at the leading edge", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:14.835", "mode": "azero-full", "language": "en", "target": "en", "text": "Across all sectors, our technology development investments supporting AI and HPM has", "text_tts": "ing AI and HPM has", "translate": "Across all sectors, our technology development investments supporting AI and HPM has", "translate_tts": "Across all sectors our technology development investments supporting AI and HPM has", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:21.726", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as strengthening supply demand environment, which positions the wafer fab equipment industry for growth in calendar twenty twenty five.", "text_tts": "in calendar twenty twenty five", "translate": "as well as strengthening supply demand environment, which positions the wafer fab equipment industry for growth in calendar twenty twenty five.", "translate_tts": "as well as strengthening supply demand environment which positions the wafer fab equipment industry for growth in calendar twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:25.754", "mode": "azero-full", "language": "en", "target": "en", "text": "AI continues to be a crucial catalyst for KLA.", "text_tts": "to be a crucial catalyst for KLA", "translate": "AI continues to be a crucial catalyst for KLA.", "translate_tts": "AI continues to be a crucial catalyst for KLA", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:36.542", "mode": "azero-full", "language": "en", "target": "en", "text": "We are well aware of the recent revelations of DeepSeq and the implications that it portends a diminished demand for advanced semiconductors in support of the AI infrastructure buildout.", "text_tts": "I infrastructure buildout", "translate": "We are well aware of the recent revelations of DeepSeq and the implications that it portends a diminished demand for advanced semiconductors in support of the AI infrastructure buildout.", "translate_tts": "We are well aware of the recent revelations of DeepSeq and the implications that it portends a diminished demand for advanced semiconductors in support of the AI infrastructure buildout", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:41.333", "mode": "azero-full", "language": "en", "target": "en", "text": "As a company that has been developing AI models for use in our own inspection systems for many years,", "text_tts": "in our own inspection systems for many years", "translate": "As a company that has been developing AI models for use in our own inspection systems for many years,", "translate_tts": "As a company that has been developing AI models for use in our own inspection systems for many years", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:45.435", "mode": "azero-full", "language": "en", "target": "en", "text": "Our own experience supports the theory that increased compute efficiency", "text_tts": "efficiency", "translate": "Our own experience supports the theory that increased compute efficiency", "translate_tts": "Our own experience supports the theory that increased compute efficiency", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:48.252", "mode": "azero-full", "language": "en", "target": "en", "text": "enables more adoption of AI on our platforms.", "text_tts": "adoption of AI on our platforms", "translate": "enables more adoption of AI on our platforms.", "translate_tts": "enables more adoption of AI on our platforms", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:49.885", "mode": "azero-full", "language": "en", "target": "en", "text": "The demand is clearly elastic.", "text_tts": "clearly elastic", "translate": "The demand is clearly elastic.", "translate_tts": "The demand is clearly elastic", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:15:58.029", "mode": "azero-full", "language": "en", "target": "en", "text": "As it pertains to the demand environment for advanced semiconductors, we see no reason to believe that the increased compute efficiency in AI", "text_tts": "believe that the increased compute efficiency in AI", "translate": "As it pertains to the demand environment for advanced semiconductors, we see no reason to believe that the increased compute efficiency in AI", "translate_tts": "As it pertains to the demand environment for advanced semiconductors we see no reason to believe that the increased compute efficiency in AI", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:01.777", "mode": "azero-full", "language": "en", "target": "en", "text": "will have an impact on the advanced demand environment in the foreseeable future.", "text_tts": "seeable future", "translate": "will have an impact on the advanced demand environment in the foreseeable future.", "translate_tts": "will have an impact on the advanced demand environment in the foreseeable future", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:05.746", "mode": "azero-full", "language": "en", "target": "en", "text": "AI is both an important driver and enabler of KLite's business.", "text_tts": "an important driver and enabler of KLites business", "translate": "AI is both an important driver and enabler of KLite's business.", "translate_tts": "AI is both an important driver and enabler of KLites business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:11.527", "mode": "azero-full", "language": "en", "target": "en", "text": "Specific drivers connected to AI that are a positive for KLA's growth are higher volume,", "text_tts": "or KLAs growth are higher volume", "translate": "Specific drivers connected to AI that are a positive for KLA's growth are higher volume,", "translate_tts": "Specific drivers connected to AI that are a positive for KLAs growth are higher volume", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:20.575", "mode": "azero-full", "language": "en", "target": "en", "text": "and higher value wafer demand, more complex designs, accelerating product cycles, larger die size and growing advanced packaging demand.", "text_tts": "growing advanced packaging demand", "translate": "and higher value wafer demand, more complex designs, accelerating product cycles, larger die size and growing advanced packaging demand.", "translate_tts": "and higher value wafer demand more complex designs accelerating product cycles larger die size and growing advanced packaging demand", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:30.142", "mode": "azero-full", "language": "en", "target": "en", "text": "These trends demonstrate the increasing value of process control in assisting our customers through managing a dynamic production environment as investments and complexity increase.", "text_tts": "investments and complexity increase", "translate": "These trends demonstrate the increasing value of process control in assisting our customers through managing a dynamic production environment as investments and complexity increase.", "translate_tts": "These trends demonstrate the increasing value of process control in assisting our customers through managing a dynamic production environment as investments and complexity increase", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:43.807", "mode": "azero-full", "language": "en", "target": "en", "text": "Exemplifying this momentum for our advanced packaging portfolio continued in the quarter. The growing demand for more powerful systems of chips is driving more complex, heterogeneous chip integration enabled by advanced packaging.", "text_tts": "ckaging", "translate": "Exemplifying this momentum for our advanced packaging portfolio continued in the quarter. The growing demand for more powerful systems of chips is driving more complex, heterogeneous chip integration enabled by advanced packaging.", "translate_tts": "Exemplifying this momentum for our advanced packaging portfolio continued in the quarter The growing demand for more powerful systems of chips is driving more complex heterogeneous chip integration enabled by advanced packaging", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:46.641", "mode": "azero-full", "language": "en", "target": "en", "text": "which increases the value of process control in the chip package.", "text_tts": "chip package", "translate": "which increases the value of process control in the chip package.", "translate_tts": "which increases the value of process control in the chip package", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:50.766", "mode": "azero-full", "language": "en", "target": "en", "text": "This is fueling growth for KLA and our broad portfolio of systems.", "text_tts": "o of systems", "translate": "This is fueling growth for KLA and our broad portfolio of systems.", "translate_tts": "This is fueling growth for KLA and our broad portfolio of systems", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:01.241", "mode": "azero-full", "language": "en", "target": "en", "text": "Hayley Advanced Packaging revenue grew to approximately five hundred million dollars in calendar twenty twenty four and is expected to exceed eight hundred million in calendar twenty twenty five,", "text_tts": "expected to exceed eight hundred million in calendar twenty twenty five", "translate": "Hayley Advanced Packaging revenue grew to approximately five hundred million dollars in calendar twenty twenty four and is expected to exceed eight hundred million in calendar twenty twenty five,", "translate_tts": "Hayley Advanced Packaging revenue grew to approximately five hundred million dollars in calendar twenty twenty four and is expected to exceed eight hundred million in calendar twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:05.115", "mode": "azero-full", "language": "en", "target": "en", "text": "up from our last estimate of seven hundred fifty million dollars.", "text_tts": "last estimate of seven hundred fifty million dollars", "translate": "up from our last estimate of seven hundred fifty million dollars.", "translate_tts": "up from our last estimate of seven hundred fifty million dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:18.205", "mode": "azero-full", "language": "en", "target": "en", "text": "Daily Service business grew to six hundred sixty seven million in the December quarter, up four percent sequentially and eighteen percent year over year. This makes fifty consecutive quarters of growth for our Services business on a year over year basis.", "text_tts": "f growth for our Services business on a year over year basis", "translate": "Daily Service business grew to six hundred sixty seven million in the December quarter, up four percent sequentially and eighteen percent year over year. This makes fifty consecutive quarters of growth for our Services business on a year over year basis.", "translate_tts": "Daily Service business grew to six hundred sixty seven million in the December quarter up four percent sequentially and eighteen percent year over year This makes fifty consecutive quarters of growth for our Services business on a year over year basis", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:28.648", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, quarterly free cash flow was seven hundred fifty seven million dollars in calendar twenty twenty four, and the free cash flow margin was thirty one percent sign over the same period.", "text_tts": "nty four and the free cash flow margin was thirty one percent sign over the same period", "translate": "Finally, quarterly free cash flow was seven hundred fifty seven million dollars in calendar twenty twenty four, and the free cash flow margin was thirty one percent sign over the same period.", "translate_tts": "Finally quarterly free cash flow was seven hundred fifty seven million dollars in calendar twenty twenty four and the free cash flow margin was thirty one percent sign over the same period", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:31.471", "mode": "azero-full", "language": "en", "target": "en", "text": "putting KLA amongst the top companies in the S and P five hundred.", "text_tts": "S and P five hundred", "translate": "putting KLA amongst the top companies in the S and P five hundred.", "translate_tts": "putting KLA amongst the top companies in the S and P five hundred", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:39.713", "mode": "azero-full", "language": "en", "target": "en", "text": "Total capital return in the December quarter was eight hundred seventy seven million dollars, comprised of six hundred fifty million at share repurchase", "text_tts": "mprised of six hundred fifty million at share repurchase", "translate": "Total capital return in the December quarter was eight hundred seventy seven million dollars, comprised of six hundred fifty million at share repurchase", "translate_tts": "Total capital return in the December quarter was eight hundred seventy seven million dollars comprised of six hundred fifty million at share repurchase", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:41.746", "mode": "azero-full", "language": "en", "target": "en", "text": "and two hundred twenty seven million in dividends.", "text_tts": "o hundred twenty seven million in dividends", "translate": "and two hundred twenty seven million in dividends.", "translate_tts": "and two hundred twenty seven million in dividends", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:46.182", "mode": "azero-full", "language": "en", "target": "en", "text": "total capital return over the past twelve months was two point nine billion dollars.", "text_tts": "nths was two point nine billion dollars", "translate": "total capital return over the past twelve months was two point nine billion dollars.", "translate_tts": "total capital return over the past twelve months was two point nine billion dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:51.523", "mode": "azero-full", "language": "en", "target": "en", "text": "Taylor views consistent and healthy capital returns as fundamental to delivering value for shareholders.", "text_tts": "s fundamental to delivering value for shareholders", "translate": "Taylor views consistent and healthy capital returns as fundamental to delivering value for shareholders.", "translate_tts": "Taylor views consistent and healthy capital returns as fundamental to delivering value for shareholders", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:56.614", "mode": "azero-full", "language": "en", "target": "en", "text": "KLA's December quarter results delivered strong sequential and year over year growth.", "text_tts": "quential and year over year growth", "translate": "KLA's December quarter results delivered strong sequential and year over year growth.", "translate_tts": "KLAs December quarter results delivered strong sequential and year over year growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:01.375", "mode": "azero-full", "language": "en", "target": "en", "text": "which validates KLA's process control leadership and portfolio strength.", "text_tts": "strength", "translate": "which validates KLA's process control leadership and portfolio strength.", "translate_tts": "which validates KLAs process control leadership and portfolio strength", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:08.186", "mode": "azero-full", "language": "en", "target": "en", "text": "KLA operating model and the dedication of our global teams continues to be the foundation of our sustained success.", "text_tts": "of our sustained success", "translate": "KLA operating model and the dedication of our global teams continues to be the foundation of our sustained success.", "translate_tts": "KLA operating model and the dedication of our global teams continues to be the foundation of our sustained success", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:12.281", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now pass the call over to Bren to cover financial highlights and our outlook.", "text_tts": "ial highlights and our outlook", "translate": "I'll now pass the call over to Bren to cover financial highlights and our outlook.", "translate_tts": "Ill now pass the call over to Bren to cover financial highlights and our outlook", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:14.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Rick.", "text_tts": "Thanks Rick", "translate": "Thanks, Rick.", "translate_tts": "Thanks Rick", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:17.659", "mode": "azero-full", "language": "en", "target": "en", "text": "Stanley's December quarter results demonstrate market leadership.", "text_tts": "r quarter results demonstrate market leadership", "translate": "Stanley's December quarter results demonstrate market leadership.", "translate_tts": "Stanleys December quarter results demonstrate market leadership", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:22.153", "mode": "azero-full", "language": "en", "target": "en", "text": "combined with the consistent execution and dedication of our global team to meet customer commitments,", "text_tts": "team to meet customer commitments", "translate": "combined with the consistent execution and dedication of our global team to meet customer commitments,", "translate_tts": "combined with the consistent execution and dedication of our global team to meet customer commitments", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:25.876", "mode": "azero-full", "language": "en", "target": "en", "text": "and drive sequential and year over year growth profitability improvements.", "text_tts": "improvements", "translate": "and drive sequential and year over year growth profitability improvements.", "translate_tts": "and drive sequential and year over year growth profitability improvements", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:28.794", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue was three point zero eight billion.", "text_tts": "three point zero eight billion", "translate": "Revenue was three point zero eight billion.", "translate_tts": "Revenue was three point zero eight billion", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:31.142", "mode": "azero-full", "language": "en", "target": "en", "text": "above the guidance midpoint of two point nine five billion.", "text_tts": "e midpoint of two point nine five billion", "translate": "above the guidance midpoint of two point nine five billion.", "translate_tts": "above the guidance midpoint of two point nine five billion", "is_final": false, "emotion": "😡", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:34.925", "mode": "azero-full", "language": "en", "target": "en", "text": "Non GAAP diluted EPS was eight dollars and twenty cents,", "text_tts": "uted EPS was eight dollars and twenty cents", "translate": "Non GAAP diluted EPS was eight dollars and twenty cents,", "translate_tts": "Non GAAP diluted EPS was eight dollars and twenty cents", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:36.009", "mode": "azero-full", "language": "en", "target": "en", "text": "above the guidance endpoint.", "text_tts": "above the guidance endpoint", "translate": "above the guidance endpoint.", "translate_tts": "above the guidance endpoint", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:39.778", "mode": "azero-full", "language": "en", "target": "en", "text": "GAAP diluted EPS was six dollars sixteen cents.", "text_tts": "diluted EPS was six dollars sixteen cents", "translate": "GAAP diluted EPS was six dollars sixteen cents.", "translate_tts": "GAAP diluted EPS was six dollars sixteen cents", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:42.083", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross margin was sixty one point seven percent,", "text_tts": "was sixty one point seven percent", "translate": "Gross margin was sixty one point seven percent,", "translate_tts": "Gross margin was sixty one point seven percent", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:45.097", "mode": "azero-full", "language": "en", "target": "en", "text": "Operating expenses were five hundred ninety six million.", "text_tts": "ive hundred ninety six million", "translate": "Operating expenses were five hundred ninety six million.", "translate_tts": "Operating expenses were five hundred ninety six million", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:49.199", "mode": "azero-full", "language": "en", "target": "en", "text": "operating expenses were comprised of three hundred forty two million in R and D,", "text_tts": "comprised of three hundred forty two million in R and D", "translate": "operating expenses were comprised of three hundred forty two million in R and D,", "translate_tts": "operating expenses were comprised of three hundred forty two million in R and D", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:51.852", "mode": "azero-full", "language": "en", "target": "en", "text": "at two hundred fifty four million in SG and A.", "text_tts": "wo hundred fifty four million in SG and A", "translate": "at two hundred fifty four million in SG and A.", "translate_tts": "at two hundred fifty four million in SG and A", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:54.910", "mode": "azero-full", "language": "en", "target": "en", "text": "Operating margin was forty two point three percent.", "text_tts": "forty two point three percent", "translate": "Operating margin was forty two point three percent.", "translate_tts": "Operating margin was forty two point three percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:59.009", "mode": "azero-full", "language": "en", "target": "en", "text": "Other income and expense net was a thirty one million dollar expense.", "text_tts": "million dollar expense", "translate": "Other income and expense net was a thirty one million dollar expense.", "translate_tts": "Other income and expense net was a thirty one million dollar expense", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:02.812", "mode": "azero-full", "language": "en", "target": "en", "text": "The quarterly effective tax rate was thirteen point seven percent.", "text_tts": "ive tax rate was thirteen point seven percent", "translate": "The quarterly effective tax rate was thirteen point seven percent.", "translate_tts": "The quarterly effective tax rate was thirteen point seven percent", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:05.480", "mode": "azero-full", "language": "en", "target": "en", "text": "Net income was one point one billion,", "text_tts": "one point one billion", "translate": "Net income was one point one billion,", "translate_tts": "Net income was one point one billion", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:09.040", "mode": "azero-full", "language": "en", "target": "en", "text": "cash flow from operations was eight hundred fifty million.", "text_tts": "was eight hundred fifty million", "translate": "cash flow from operations was eight hundred fifty million.", "translate_tts": "cash flow from operations was eight hundred fifty million", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:12.106", "mode": "azero-full", "language": "en", "target": "en", "text": "and free cash flow was seven hundred and fifty seven million.", "text_tts": "was seven hundred and fifty seven million", "translate": "and free cash flow was seven hundred and fifty seven million.", "translate_tts": "and free cash flow was seven hundred and fifty seven million", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:15.632", "mode": "azero-full", "language": "en", "target": "en", "text": "the breakdown of revenue by reportable segments,", "text_tts": "enue by reportable segments", "translate": "the breakdown of revenue by reportable segments,", "translate_tts": "the breakdown of revenue by reportable segments", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:16.780", "mode": "azero-full", "language": "en", "target": "en", "text": "and markets,", "text_tts": "and markets", "translate": "and markets,", "translate_tts": "and markets", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:21.402", "mode": "azero-full", "language": "en", "target": "en", "text": "major products and regions can be found within the shareholder letter and slides.", "text_tts": "the shareholder letter and slides", "translate": "major products and regions can be found within the shareholder letter and slides.", "translate_tts": "major products and regions can be found within the shareholder letter and slides", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:26.983", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to the balance sheet. KLA ended the quarter with three point eight billion in total cash", "text_tts": "h three point eight billion in total cash", "translate": "Moving to the balance sheet. KLA ended the quarter with three point eight billion in total cash", "translate_tts": "Moving to the balance sheet KLA ended the quarter with three point eight billion in total cash", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:29.198", "mode": "azero-full", "language": "en", "target": "en", "text": "cash equivalent and marketable securities.", "text_tts": "and marketable securities", "translate": "cash equivalent and marketable securities.", "translate_tts": "cash equivalent and marketable securities", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:31.095", "mode": "azero-full", "language": "en", "target": "en", "text": "they had a five point nine billion.", "text_tts": "d a five point nine billion", "translate": "they had a five point nine billion.", "translate_tts": "they had a five point nine billion", "is_final": false, "emotion": "😡", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:36.079", "mode": "azero-full", "language": "en", "target": "en", "text": "and a flexible and attractive bond maturity profile supported by strong investment grade ratings,", "text_tts": "vestment grade ratings", "translate": "and a flexible and attractive bond maturity profile supported by strong investment grade ratings,", "translate_tts": "and a flexible and attractive bond maturity profile supported by strong investment grade ratings", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:37.575", "mode": "azero-full", "language": "en", "target": "en", "text": "from all three major rating agencies.", "text_tts": "jor rating agencies", "translate": "from all three major rating agencies.", "translate_tts": "from all three major rating agencies", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:45.629", "mode": "azero-full", "language": "en", "target": "en", "text": "During the December quarter, we retired our seven hundred fifty million november twenty twenty four bonds at maturity with cash on hand.", "text_tts": "ty four bonds at maturity with cash on hand", "translate": "During the December quarter, we retired our seven hundred fifty million november twenty twenty four bonds at maturity with cash on hand.", "translate_tts": "During the December quarter we retired our seven hundred fifty million november twenty twenty four bonds at maturity with cash on hand", "is_final": false, "emotion": "🤢", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:51.223", "mode": "azero-full", "language": "en", "target": "en", "text": "KLA's balance sheet provides the ability to fund our growth strategies, organic and inorganic,", "text_tts": "growth strategies organic and inorganic", "translate": "KLA's balance sheet provides the ability to fund our growth strategies, organic and inorganic,", "translate_tts": "KLAs balance sheet provides the ability to fund our growth strategies organic and inorganic", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:54.134", "mode": "azero-full", "language": "en", "target": "en", "text": "and offer attractive capital returns to shareholders.", "text_tts": "capital returns to shareholders", "translate": "and offer attractive capital returns to shareholders.", "translate_tts": "and offer attractive capital returns to shareholders", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:56.341", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our outlook.", "text_tts": "Turning to our outlook", "translate": "Turning to our outlook.", "translate_tts": "Turning to our outlook", "is_final": false, "emotion": "😮", "events": "💬👂📞🌠👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:59.785", "mode": "azero-full", "language": "en", "target": "en", "text": "The industry outlook continues to gain momentum in the near term.", "text_tts": "continues to gain momentum in the near term", "translate": "The industry outlook continues to gain momentum in the near term.", "translate_tts": "The industry outlook continues to gain momentum in the near term", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:05.611", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by increasing investment in leading edge logic, high bandwidth memory and advanced packaging.", "text_tts": "th memory and advanced packaging", "translate": "driven by increasing investment in leading edge logic, high bandwidth memory and advanced packaging.", "translate_tts": "driven by increasing investment in leading edge logic high bandwidth memory and advanced packaging", "is_final": false, "emotion": "", "events": "💬👂👨📯🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:11.140", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect the WFE market to grow by a mid single digit percentage in twenty twenty five,", "text_tts": "single digit percentage in twenty twenty five", "translate": "We expect the WFE market to grow by a mid single digit percentage in twenty twenty five,", "translate_tts": "We expect the WFE market to grow by a mid single digit percentage in twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:13.345", "mode": "azero-full", "language": "en", "target": "en", "text": "from the high ninety billion dollar levels from", "text_tts": "ninety billion dollar levels from", "translate": "from the high ninety billion dollar levels from", "translate_tts": "from the high ninety billion dollar levels from", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:15.231", "mode": "azero-full", "language": "en", "target": "en", "text": "for calendar twenty twenty four.", "text_tts": "nty twenty four", "translate": "for calendar twenty twenty four.", "translate_tts": "for calendar twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:17.602", "mode": "azero-full", "language": "en", "target": "en", "text": "growth in calendar twenty twenty five.", "text_tts": "ar twenty twenty five", "translate": "growth in calendar twenty twenty five.", "translate_tts": "growth in calendar twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:19.409", "mode": "azero-full", "language": "en", "target": "en", "text": "is expected to be fueled principally", "text_tts": "be fueled principally", "translate": "is expected to be fueled principally", "translate_tts": "is expected to be fueled principally", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:22.863", "mode": "azero-full", "language": "en", "target": "en", "text": "by increasing investment in both leading edge foundry logic", "text_tts": "in both leading edge foundry logic", "translate": "by increasing investment in both leading edge foundry logic", "translate_tts": "by increasing investment in both leading edge foundry logic", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:26.707", "mode": "azero-full", "language": "en", "target": "en", "text": "and memory to support growing AI and premium mobile demand", "text_tts": "growing AI and premium mobile demand", "translate": "and memory to support growing AI and premium mobile demand", "translate_tts": "and memory to support growing AI and premium mobile demand", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:28.869", "mode": "azero-full", "language": "en", "target": "en", "text": "offset by lower overall demand from China,", "text_tts": "verall demand from China", "translate": "offset by lower overall demand from China,", "translate_tts": "offset by lower overall demand from China", "is_final": false, "emotion": "", "events": "💬👂📞✨👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:33.478", "mode": "azero-full", "language": "en", "target": "en", "text": "due to the digestion of elevated levels of investment over the past couple of years.", "text_tts": "over the past couple of years", "translate": "due to the digestion of elevated levels of investment over the past couple of years.", "translate_tts": "due to the digestion of elevated levels of investment over the past couple of years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:42.309", "mode": "azero-full", "language": "en", "target": "en", "text": "In an encouraging development, our top customer recently said in an earnings call that they expect a number of new takeouts for N two for the two nanometer node.", "text_tts": "or the two nanometer node", "translate": "In an encouraging development, our top customer recently said in an earnings call that they expect a number of new takeouts for N two for the two nanometer node.", "translate_tts": "In an encouraging development our top customer recently said in an earnings call that they expect a number of new takeouts for N two for the two nanometer node", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:45.081", "mode": "azero-full", "language": "en", "target": "en", "text": "in the first two years to be higher than both M three", "text_tts": "to be higher than both M three", "translate": "in the first two years to be higher than both M three", "translate_tts": "in the first two years to be higher than both M three", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:47.455", "mode": "azero-full", "language": "en", "target": "en", "text": "and N five in their first two years.", "text_tts": "five in their first two years", "translate": "and N five in their first two years.", "translate_tts": "and N five in their first two years", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:50.776", "mode": "azero-full", "language": "en", "target": "en", "text": "fueled by both smartphone and HPC applications.", "text_tts": "and HPC applications", "translate": "fueled by both smartphone and HPC applications.", "translate_tts": "fueled by both smartphone and HPC applications", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:58.061", "mode": "azero-full", "language": "en", "target": "en", "text": "As communicated in early December, we continue to estimate the impact on KLA's revenue in calendar twenty twenty five", "text_tts": "pact on KLAs revenue in calendar twenty twenty five", "translate": "As communicated in early December, we continue to estimate the impact on KLA's revenue in calendar twenty twenty five", "translate_tts": "As communicated in early December we continue to estimate the impact on KLAs revenue in calendar twenty twenty five", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:00.542", "mode": "azero-full", "language": "en", "target": "en", "text": "for recent export controls in China,", "text_tts": "controls in China", "translate": "for recent export controls in China,", "translate_tts": "for recent export controls in China", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:02.137", "mode": "azero-full", "language": "en", "target": "en", "text": "to be approximately five hundred million.", "text_tts": "five hundred million", "translate": "to be approximately five hundred million.", "translate_tts": "to be approximately five hundred million", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:03.579", "mode": "azero-full", "language": "en", "target": "en", "text": "plus or minus one hundred million.", "text_tts": "plus or minus one hundred million", "translate": "plus or minus one hundred million.", "translate_tts": "plus or minus one hundred million", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:07.469", "mode": "azero-full", "language": "en", "target": "en", "text": "with roughly seventy percent of the impact affecting our systems business.", "text_tts": "our systems business", "translate": "with roughly seventy percent of the impact affecting our systems business.", "translate_tts": "with roughly seventy percent of the impact affecting our systems business", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:12.187", "mode": "azero-full", "language": "en", "target": "en", "text": "While we are hopeful, based on our interpretation of the regulation,", "text_tts": "based on our interpretation of the regulation", "translate": "While we are hopeful, based on our interpretation of the regulation,", "translate_tts": "While we are hopeful based on our interpretation of the regulation", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:15.753", "mode": "azero-full", "language": "en", "target": "en", "text": "that there should be licensing opportunities that will mitigate some of this impact.", "text_tts": "opportunities that will mitigate some of this impact", "translate": "that there should be licensing opportunities that will mitigate some of this impact.", "translate_tts": "that there should be licensing opportunities that will mitigate some of this impact", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:20.421", "mode": "azero-full", "language": "en", "target": "en", "text": "We are taking a cautious view given the significant delays in processing license requests", "text_tts": "in processing license requests", "translate": "We are taking a cautious view given the significant delays in processing license requests", "translate_tts": "We are taking a cautious view given the significant delays in processing license requests", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:22.514", "mode": "azero-full", "language": "en", "target": "en", "text": "by the US Government over the past few years.", "text_tts": "over the past few years", "translate": "by the US Government over the past few years.", "translate_tts": "by the US Government over the past few years", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:25.481", "mode": "azero-full", "language": "en", "target": "en", "text": "However, given KLA's business momentum,", "text_tts": "KLAs business momentum", "translate": "However, given KLA's business momentum,", "translate_tts": "However given KLAs business momentum", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:26.970", "mode": "azero-full", "language": "en", "target": "en", "text": "market share opportunities.", "text_tts": "market share opportunities", "translate": "market share opportunities.", "translate_tts": "market share opportunities", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:31.562", "mode": "azero-full", "language": "en", "target": "en", "text": "and higher expected process control intensity at the leading edge across all segments.", "text_tts": "across all segments", "translate": "and higher expected process control intensity at the leading edge across all segments.", "translate_tts": "and higher expected process control intensity at the leading edge across all segments", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:37.412", "mode": "azero-full", "language": "en", "target": "en", "text": "we are confident we will continue to deliver growth outperformance compared with the WOE market in twenty twenty five.", "text_tts": "in twenty twenty five", "translate": "we are confident we will continue to deliver growth outperformance compared with the WOE market in twenty twenty five.", "translate_tts": "we are confident we will continue to deliver growth outperformance compared with the WOE market in twenty twenty five", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:40.995", "mode": "azero-full", "language": "en", "target": "en", "text": "Danley's March quarter guidance is as follows.", "text_tts": "r guidance is as follows", "translate": "Danley's March quarter guidance is as follows.", "translate_tts": "Danleys March quarter guidance is as follows", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:45.224", "mode": "azero-full", "language": "en", "target": "en", "text": "Total revenue is expected to be three billion dollars, plus or minus one hundred fifty million.", "text_tts": "n dollars plus or minus one hundred fifty million", "translate": "Total revenue is expected to be three billion dollars, plus or minus one hundred fifty million.", "translate_tts": "Total revenue is expected to be three billion dollars plus or minus one hundred fifty million", "is_final": false, "emotion": "🤢", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:49.725", "mode": "azero-full", "language": "en", "target": "en", "text": "Our revenue guidance is up twenty seven percent year over year at the midpoint.", "text_tts": "e is up twenty seven percent year over year at the midpoint", "translate": "Our revenue guidance is up twenty seven percent year over year at the midpoint.", "translate_tts": "Our revenue guidance is up twenty seven percent year over year at the midpoint", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:53.955", "mode": "azero-full", "language": "en", "target": "en", "text": "further illustrating the improvement we expect to see in calendar twenty twenty five.", "text_tts": "see in calendar twenty twenty five", "translate": "further illustrating the improvement we expect to see in calendar twenty twenty five.", "translate_tts": "further illustrating the improvement we expect to see in calendar twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:21:59.565", "mode": "azero-full", "language": "en", "target": "en", "text": "Foundry Logic revenue from semiconductor customers is forecasted to be approximately seven percent to three percent,", "text_tts": "o be approximately seven percent to three percent", "translate": "Foundry Logic revenue from semiconductor customers is forecasted to be approximately seven percent to three percent,", "translate_tts": "Foundry Logic revenue from semiconductor customers is forecasted to be approximately seven percent to three percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:02.309", "mode": "azero-full", "language": "en", "target": "en", "text": "and memory is expected to be approximately twenty seven percent,", "text_tts": "to be approximately twenty seven percent", "translate": "and memory is expected to be approximately twenty seven percent,", "translate_tts": "and memory is expected to be approximately twenty seven percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:06.330", "mode": "azero-full", "language": "en", "target": "en", "text": "of semi process control systems revenue to semiconductor customers.", "text_tts": "ess control systems revenue to semiconductor customers", "translate": "of semi process control systems revenue to semiconductor customers.", "translate_tts": "of semi process control systems revenue to semiconductor customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:07.750", "mode": "azero-full", "language": "en", "target": "en", "text": "but in memory.", "text_tts": "but in memory", "translate": "but in memory.", "translate_tts": "but in memory", "is_final": false, "emotion": "😊", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:11.385", "mode": "azero-full", "language": "en", "target": "en", "text": "Inram is expected to be about seventy five percent of the revenue mix,", "text_tts": "to be about seventy five percent of the revenue mix", "translate": "Inram is expected to be about seventy five percent of the revenue mix,", "translate_tts": "Inram is expected to be about seventy five percent of the revenue mix", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:14.078", "mode": "azero-full", "language": "en", "target": "en", "text": "and then the remaining twenty five percent.", "text_tts": "remaining twenty five percent", "translate": "and then the remaining twenty five percent.", "translate_tts": "and then the remaining twenty five percent", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:18.405", "mode": "azero-full", "language": "en", "target": "en", "text": "non GAAP gross margin is forecasted to be sixty two percent,", "text_tts": "ixty two percent", "translate": "non GAAP gross margin is forecasted to be sixty two percent,", "translate_tts": "non GAAP gross margin is forecasted to be sixty two percent", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:20.519", "mode": "azero-full", "language": "en", "target": "en", "text": "plus or minus one percentage point.", "text_tts": "one percentage point", "translate": "plus or minus one percentage point.", "translate_tts": "plus or minus one percentage point", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:23.539", "mode": "azero-full", "language": "en", "target": "en", "text": "or up approximately thirty basis points sequentially at the midpoint.", "text_tts": "hirty basis points sequentially at the midpoint", "translate": "or up approximately thirty basis points sequentially at the midpoint.", "translate_tts": "or up approximately thirty basis points sequentially at the midpoint", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:28.589", "mode": "azero-full", "language": "en", "target": "en", "text": "despite slightly lower revenue, primarily due to more favorable product mix expectations.", "text_tts": "duct mix expectations", "translate": "despite slightly lower revenue, primarily due to more favorable product mix expectations.", "translate_tts": "despite slightly lower revenue primarily due to more favorable product mix expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:35.127", "mode": "azero-full", "language": "en", "target": "en", "text": "For calendar twenty twenty five, based on expectations for business mix across systems and service,", "text_tts": "s for business mix across systems and service", "translate": "For calendar twenty twenty five, based on expectations for business mix across systems and service,", "translate_tts": "For calendar twenty twenty five based on expectations for business mix across systems and service", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:36.815", "mode": "azero-full", "language": "en", "target": "en", "text": "systems product mix,", "text_tts": "systems product mix", "translate": "systems product mix,", "translate_tts": "systems product mix", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:39.122", "mode": "azero-full", "language": "en", "target": "en", "text": "and factory utilization.", "text_tts": "n", "translate": "and factory utilization.", "translate_tts": "and factory utilization", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:42.809", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect gross margin for the year to be approximately sixty two percent,", "text_tts": "approximately sixty two percent", "translate": "We expect gross margin for the year to be approximately sixty two percent,", "translate_tts": "We expect gross margin for the year to be approximately sixty two percent", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:44.770", "mode": "azero-full", "language": "en", "target": "en", "text": "plus or minus fifty basis points.", "text_tts": "fifty basis points", "translate": "plus or minus fifty basis points.", "translate_tts": "plus or minus fifty basis points", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:51.396", "mode": "azero-full", "language": "en", "target": "en", "text": "Non GAAP operating expenses are forecasted in the March quarter to be approximately five hundred eighty five million.", "text_tts": "r to be approximately five hundred eighty five million", "translate": "Non GAAP operating expenses are forecasted in the March quarter to be approximately five hundred eighty five million.", "translate_tts": "Non GAAP operating expenses are forecasted in the March quarter to be approximately five hundred eighty five million", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:57.129", "mode": "azero-full", "language": "en", "target": "en", "text": "as we continue to make significant product development and scaling investments to support expected revenue growth.", "text_tts": "investments to support expected revenue growth", "translate": "as we continue to make significant product development and scaling investments to support expected revenue growth.", "translate_tts": "as we continue to make significant product development and scaling investments to support expected revenue growth", "is_final": false, "emotion": "😊", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:01.624", "mode": "azero-full", "language": "en", "target": "en", "text": "given our expectations for company growth over the next couple of years,", "text_tts": "couple of years", "translate": "given our expectations for company growth over the next couple of years,", "translate_tts": "given our expectations for company growth over the next couple of years", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:04.419", "mode": "azero-full", "language": "en", "target": "en", "text": "we will maintain our operating expense trajectory.", "text_tts": "operating expense trajectory", "translate": "we will maintain our operating expense trajectory.", "translate_tts": "we will maintain our operating expense trajectory", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:07.498", "mode": "azero-full", "language": "en", "target": "en", "text": "for the remainder of calendar twenty twenty five,", "text_tts": "r of calendar twenty twenty five", "translate": "for the remainder of calendar twenty twenty five,", "translate_tts": "for the remainder of calendar twenty twenty five", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:13.235", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect sequential increases of approximately fifteen million dollars in incremental operating expenses per quarter.", "text_tts": "llars in incremental operating expenses per quarter", "translate": "we expect sequential increases of approximately fifteen million dollars in incremental operating expenses per quarter.", "translate_tts": "we expect sequential increases of approximately fifteen million dollars in incremental operating expenses per quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:17.768", "mode": "azero-full", "language": "en", "target": "en", "text": "This is driven by our priority around our product development road map requirements.", "text_tts": "map requirements", "translate": "This is driven by our priority around our product development road map requirements.", "translate_tts": "This is driven by our priority around our product development road map requirements", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:20.247", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as revenue growth expectations.", "text_tts": "growth expectations", "translate": "as well as revenue growth expectations.", "translate_tts": "as well as revenue growth expectations", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:28.449", "mode": "azero-full", "language": "en", "target": "en", "text": "Our business model is predicated on ensuring forty percent to fifty percent incremental non GAAP operating margin leverage on revenue growth over the long run.", "text_tts": "ng margin leverage on revenue growth over the long run", "translate": "Our business model is predicated on ensuring forty percent to fifty percent incremental non GAAP operating margin leverage on revenue growth over the long run.", "translate_tts": "Our business model is predicated on ensuring forty percent to fifty percent incremental non GAAP operating margin leverage on revenue growth over the long run", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:31.630", "mode": "azero-full", "language": "en", "target": "en", "text": "Other model assumptions include,", "text_tts": "include", "translate": "Other model assumptions include,", "translate_tts": "Other model assumptions include", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:37.449", "mode": "azero-full", "language": "en", "target": "en", "text": "non GAAP other income and expense net of approximately a thirty six million dollar expense for the March quarter.", "text_tts": "ly a thirty six million dollar expense for the March quarter", "translate": "non GAAP other income and expense net of approximately a thirty six million dollar expense for the March quarter.", "translate_tts": "non GAAP other income and expense net of approximately a thirty six million dollar expense for the March quarter", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:40.348", "mode": "azero-full", "language": "en", "target": "en", "text": "and expect this to be roughly consistent throughout the calendar year.", "text_tts": "be roughly consistent throughout the calendar year", "translate": "and expect this to be roughly consistent throughout the calendar year.", "translate_tts": "and expect this to be roughly consistent throughout the calendar year", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:44.966", "mode": "azero-full", "language": "en", "target": "en", "text": "The tax assumption for March remains at thirteen point five percent.", "text_tts": "March remains at thirteen point five percent", "translate": "The tax assumption for March remains at thirteen point five percent.", "translate_tts": "The tax assumption for March remains at thirteen point five percent", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:47.106", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect this to remain through the June quarter.", "text_tts": "to remain through the June quarter", "translate": "We expect this to remain through the June quarter.", "translate_tts": "We expect this to remain through the June quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:49.413", "mode": "azero-full", "language": "en", "target": "en", "text": "beginning in the September quarter,", "text_tts": "r quarter", "translate": "beginning in the September quarter,", "translate_tts": "beginning in the September quarter", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:51.793", "mode": "azero-full", "language": "en", "target": "en", "text": "which is the first quarter of our fiscal year,", "text_tts": "of our fiscal year", "translate": "which is the first quarter of our fiscal year,", "translate_tts": "which is the first quarter of our fiscal year", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:55.888", "mode": "azero-full", "language": "en", "target": "en", "text": "our tax rate will reflect the adoption of Global Taxation Pillar two.", "text_tts": "lect the adoption of Global Taxation Pillar two", "translate": "our tax rate will reflect the adoption of Global Taxation Pillar two.", "translate_tts": "our tax rate will reflect the adoption of Global Taxation Pillar two", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:59.482", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on our current modeling, we think Pillar two implementation", "text_tts": "modeling we think Pillar two implementation", "translate": "Based on our current modeling, we think Pillar two implementation", "translate_tts": "Based on our current modeling we think Pillar two implementation", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:05.066", "mode": "azero-full", "language": "en", "target": "en", "text": "will drive the tax rate slightly higher to approximately fourteen percent in the second half of the calendar year.", "text_tts": "ond half of the calendar year", "translate": "will drive the tax rate slightly higher to approximately fourteen percent in the second half of the calendar year.", "translate_tts": "will drive the tax rate slightly higher to approximately fourteen percent in the second half of the calendar year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:08.796", "mode": "azero-full", "language": "en", "target": "en", "text": "We will provide an update on this planning rate midyear if necessary.", "text_tts": "on this planning rate midyear if necessary", "translate": "We will provide an update on this planning rate midyear if necessary.", "translate_tts": "We will provide an update on this planning rate midyear if necessary", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:14.834", "mode": "azero-full", "language": "en", "target": "en", "text": "For the March quarter, GAAP diluted EPS is expected to be seven dollars seventy seven cents", "text_tts": "cted to be seven dollars seventy seven cents", "translate": "For the March quarter, GAAP diluted EPS is expected to be seven dollars seventy seven cents", "translate_tts": "For the March quarter GAAP diluted EPS is expected to be seven dollars seventy seven cents", "is_final": false, "emotion": "🤢", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:16.172", "mode": "azero-full", "language": "en", "target": "en", "text": "plus or minus sixty cents.", "text_tts": "plus or minus sixty cents", "translate": "plus or minus sixty cents.", "translate_tts": "plus or minus sixty cents", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:21.600", "mode": "azero-full", "language": "en", "target": "en", "text": "non GAAP diluted EPS of eight dollars and five cents plus or minus sixty cents.", "text_tts": "luted EPS of eight dollars and five cents plus or minus sixty cents", "translate": "non GAAP diluted EPS of eight dollars and five cents plus or minus sixty cents.", "translate_tts": "non GAAP diluted EPS of eight dollars and five cents plus or minus sixty cents", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:25.259", "mode": "azero-full", "language": "en", "target": "en", "text": "EPS guidance is based on a fully diluted share count", "text_tts": "is based on a fully diluted share count", "translate": "EPS guidance is based on a fully diluted share count", "translate_tts": "EPS guidance is based on a fully diluted share count", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:28.544", "mode": "azero-full", "language": "en", "target": "en", "text": "of approximately one hundred and thirty three point three million shares.", "text_tts": "y one hundred and thirty three point three million shares", "translate": "of approximately one hundred and thirty three point three million shares.", "translate_tts": "of approximately one hundred and thirty three point three million shares", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:35.733", "mode": "azero-full", "language": "en", "target": "en", "text": "In conclusion, our near term revenue guidance points to relative stability around current business levels.", "text_tts": "levels", "translate": "In conclusion, our near term revenue guidance points to relative stability around current business levels.", "translate_tts": "In conclusion our near term revenue guidance points to relative stability around current business levels", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:39.344", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on the strength of our backlog and market position,", "text_tts": "of our backlog and market position", "translate": "Based on the strength of our backlog and market position,", "translate_tts": "Based on the strength of our backlog and market position", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:41.159", "mode": "azero-full", "language": "en", "target": "en", "text": "We see growth in calendar twenty twenty five.", "text_tts": "calendar twenty twenty five", "translate": "We see growth in calendar twenty twenty five.", "translate_tts": "We see growth in calendar twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:45.744", "mode": "azero-full", "language": "en", "target": "en", "text": "and expect to outperform the mid single digit growth rate we expect from the WFE market.", "text_tts": "we expect from the WFE market", "translate": "and expect to outperform the mid single digit growth rate we expect from the WFE market.", "translate_tts": "and expect to outperform the mid single digit growth rate we expect from the WFE market", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:50.204", "mode": "azero-full", "language": "en", "target": "en", "text": "KL is focused on delivering a differentiated product portfolio,", "text_tts": "on delivering a differentiated product portfolio", "translate": "KL is focused on delivering a differentiated product portfolio,", "translate_tts": "KL is focused on delivering a differentiated product portfolio", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:53.219", "mode": "azero-full", "language": "en", "target": "en", "text": "that addresses customers technology roadmap requirements.", "text_tts": "technology roadmap requirements", "translate": "that addresses customers technology roadmap requirements.", "translate_tts": "that addresses customers technology roadmap requirements", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:56.646", "mode": "azero-full", "language": "en", "target": "en", "text": "and drives our longer term relevancy and growth expectations.", "text_tts": "r term relevancy and growth expectations", "translate": "and drives our longer term relevancy and growth expectations.", "translate_tts": "and drives our longer term relevancy and growth expectations", "is_final": false, "emotion": "😊", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:01.479", "mode": "azero-full", "language": "en", "target": "en", "text": "with the KLA operating model guiding our best in class execution.", "text_tts": "n class execution", "translate": "with the KLA operating model guiding our best in class execution.", "translate_tts": "with the KLA operating model guiding our best in class execution", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:06.567", "mode": "azero-full", "language": "en", "target": "en", "text": "KLA is focused on implementing our strategic objectives designed to drive outperformance.", "text_tts": "drive outperformance", "translate": "KLA is focused on implementing our strategic objectives designed to drive outperformance.", "translate_tts": "KLA is focused on implementing our strategic objectives designed to drive outperformance", "is_final": false, "emotion": "😊", "events": "💬👂👨📯📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:08.643", "mode": "azero-full", "language": "en", "target": "en", "text": "Taylor's focus on customer success,", "text_tts": "n customer success", "translate": "Taylor's focus on customer success,", "translate_tts": "Taylors focus on customer success", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:10.498", "mode": "azero-full", "language": "en", "target": "en", "text": "innovative solutions,", "text_tts": "solutions", "translate": "innovative solutions,", "translate_tts": "innovative solutions", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:15.639", "mode": "azero-full", "language": "en", "target": "en", "text": "and operational excellence drives industry leading financial to free cash flow performance.", "text_tts": "flow performance", "translate": "and operational excellence drives industry leading financial to free cash flow performance.", "translate_tts": "and operational excellence drives industry leading financial to free cash flow performance", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:17.727", "mode": "azero-full", "language": "en", "target": "en", "text": "and allows us to return capital consistently.", "text_tts": "return capital consistently", "translate": "and allows us to return capital consistently.", "translate_tts": "and allows us to return capital consistently", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:20.310", "mode": "azero-full", "language": "en", "target": "en", "text": "That concludes the prepared remarks.", "text_tts": "remarks", "translate": "That concludes the prepared remarks.", "translate_tts": "That concludes the prepared remarks", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:21.755", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's begin the Q and A.", "text_tts": "Lets begin the Q and A", "translate": "Let's begin the Q and A.", "translate_tts": "Lets begin the Q and A", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:28.336", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Brent. Operator, can you please provide the instructions for Q", "text_tts": "structions for Q", "translate": "Thank you, Brent. Operator, can you please provide the instructions for Q", "translate_tts": "Thank you Brent Operator can you please provide the instructions for Q", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:36.464", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, if you would like to ask a question, please press Star one on your telephone keypad.", "text_tts": "keypad", "translate": "At this time, if you would like to ask a question, please press Star one on your telephone keypad.", "translate_tts": "At this time if you would like to ask a question please press Star one on your telephone keypad", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:41.175", "mode": "azero-full", "language": "en", "target": "en", "text": "If you wish to remove yourself from the queue, you may do so by pressing Star two.", "text_tts": "by pressing Star two", "translate": "If you wish to remove yourself from the queue, you may do so by pressing Star two.", "translate_tts": "If you wish to remove yourself from the queue you may do so by pressing Star two", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:45.299", "mode": "azero-full", "language": "en", "target": "en", "text": "We remind you to please unmute your line when introduced", "text_tts": "introduced", "translate": "We remind you to please unmute your line when introduced", "translate_tts": "We remind you to please unmute your line when introduced", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:49.947", "mode": "azero-full", "language": "en", "target": "en", "text": "and if possible, pick up your handset for optimal sound quality.", "text_tts": "sound quality", "translate": "and if possible, pick up your handset for optimal sound quality.", "translate_tts": "and if possible pick up your handset for optimal sound quality", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:25:56.391", "mode": "azero-full", "language": "en", "target": "en", "text": "In the interest of time, we ask that you please limit yourself to one question and one follow up.", "text_tts": "yourself to one question and one follow up", "translate": "In the interest of time, we ask that you please limit yourself to one question and one follow up.", "translate_tts": "In the interest of time we ask that you please limit yourself to one question and one follow up", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:03.561", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll take our first question from Vivek Arya with the Bank of America. Please go ahead. Your line is open.", "text_tts": "Bank of America Please go ahead Your line is open", "translate": "We'll take our first question from Vivek Arya with the Bank of America. Please go ahead. Your line is open.", "translate_tts": "Well take our first question from Vivek Arya with the Bank of America Please go ahead Your line is open", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Mani (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:19.695", "mode": "azero-full", "language": "en", "target": "en", "text": "This is Michael Mani on for the bank Aria. Thank you for taking our questions. To start, we heard from two of your peers yesterday. The peer that is action deposition focused issued a pretty similar WFE view to you guys.", "text_tts": "d issued a pretty similar WFE view to you guys", "translate": "This is Michael Mani on for the bank Aria. Thank you for taking our questions. To start, we heard from two of your peers yesterday. The peer that is action deposition focused issued a pretty similar WFE view to you guys.", "translate_tts": "This is Michael Mani on for the bank Aria Thank you for taking our questions To start we heard from two of your peers yesterday The peer that is action deposition focused issued a pretty similar WFE view to you guys", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Mani (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:20.478", "mode": "azero-full", "language": "en", "target": "en", "text": "for investing completely less.", "text_tts": "for investing completely less", "translate": "for investing completely less.", "translate_tts": "for investing completely less", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Mani (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:25.744", "mode": "azero-full", "language": "en", "target": "en", "text": "while the other reiterated their annual guide suggesting that the spending remains healthy.", "text_tts": "e spending remains healthy", "translate": "while the other reiterated their annual guide suggesting that the spending remains healthy.", "translate_tts": "while the other reiterated their annual guide suggesting that the spending remains healthy", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Mani (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:34.272", "mode": "azero-full", "language": "en", "target": "en", "text": "So the question is if total WFE is increasing something like five billion or so this year, but within that, WFE is also increasing", "text_tts": "increasing", "translate": "So the question is if total WFE is increasing something like five billion or so this year, but within that, WFE is also increasing", "translate_tts": "So the question is if total WFE is increasing something like five billion or so this year but within that WFE is also increasing", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Mani (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:38.602", "mode": "azero-full", "language": "en", "target": "en", "text": "actions up also growing pretty strong, so consuming a good part of that incremental growth.", "text_tts": "t of that incremental growth", "translate": "actions up also growing pretty strong, so consuming a good part of that incremental growth.", "translate_tts": "actions up also growing pretty strong so consuming a good part of that incremental growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Mani (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:42.807", "mode": "azero-full", "language": "en", "target": "en", "text": "What exactly is happening to the process control part of the market this year?", "text_tts": "the market this year", "translate": "What exactly is happening to the process control part of the market this year?", "translate_tts": "What exactly is happening to the process control part of the market this year", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Mani (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:47.893", "mode": "azero-full", "language": "en", "target": "en", "text": "And if Process Control WFE is growing solidly, which it seems like it is, does that suggest that?", "text_tts": "like it is does that suggest that", "translate": "And if Process Control WFE is growing solidly, which it seems like it is, does that suggest that?", "translate_tts": "And if Process Control WFE is growing solidly which it seems like it is does that suggest that", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Mani (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:54.869", "mode": "azero-full", "language": "en", "target": "en", "text": "mid single digits for WP could be conservative? Or are there other parts of the market that are shrinking by that much?", "text_tts": "", "translate": "mid single digits for WP could be conservative? Or are there other parts of the market that are shrinking by that much?", "translate_tts": "mid single digits for WP could be conservative Or are there other parts of the market that are shrinking by that much", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Mani (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:11.544", "mode": "azero-full", "language": "en", "target": "en", "text": "And pardon me, do you speakers, do you have us muted?", "text_tts": "you speakers do you have us muted", "translate": "And pardon me, do you speakers, do you have us muted?", "translate_tts": "And pardon me do you speakers do you have us muted", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Mani (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:12.885", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh my.", "text_tts": "Oh my", "translate": "Oh my.", "translate_tts": "Oh my", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Mani (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:13.995", "mode": "azero-full", "language": "en", "target": "en", "text": "My apologies.", "text_tts": "My apologies", "translate": "My apologies.", "translate_tts": "My apologies", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:16.649", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, correct.", "text_tts": "Yes correct", "translate": "Yes, correct.", "translate_tts": "Yes correct", "is_final": false, "emotion": "😊", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:31.163", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, this is Brenna. I'll take that one. And the guidance was clear that we think it's somewhere in that range of about five billion to user number into twenty twenty five versus twenty twenty four. We feel pretty good about KLA share", "text_tts": "into twenty twenty five versus twenty twenty four We feel pretty good about KLA share", "translate": "Yes, this is Brenna. I'll take that one. And the guidance was clear that we think it's somewhere in that range of about five billion to user number into twenty twenty five versus twenty twenty four. We feel pretty good about KLA share", "translate_tts": "Yes this is Brenna Ill take that one And the guidance was clear that we think its somewhere in that range of about five billion to user number into twenty twenty five versus twenty twenty four We feel pretty good about KLA share", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:35.338", "mode": "azero-full", "language": "en", "target": "en", "text": "of overall WFE opportunity into next year. Obviously,", "text_tts": "l WFE opportunity into next year Obviously", "translate": "of overall WFE opportunity into next year. Obviously,", "translate_tts": "of overall WFE opportunity into next year Obviously", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:49.449", "mode": "azero-full", "language": "en", "target": "en", "text": "As we move into twenty five, we've got more investment in leading edge, and that's certainly a nice driver for our business. And we're already seeing KLA share of WFE at the N two node being meaningfully greater than what we saw at M three.", "text_tts": "lly greater than what we saw at M three", "translate": "As we move into twenty five, we've got more investment in leading edge, and that's certainly a nice driver for our business. And we're already seeing KLA share of WFE at the N two node being meaningfully greater than what we saw at M three.", "translate_tts": "As we move into twenty five weve got more investment in leading edge and thats certainly a nice driver for our business And were already seeing KLA share of WFE at the N two node being meaningfully greater than what we saw at M three", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:01.771", "mode": "azero-full", "language": "en", "target": "en", "text": "What's happening in the DRAM, first advanced DRAM is good for us with scaling and EUV, but also as you look at high bandwidth memory, high bandwidth memory is also driving process control intensity.", "text_tts": "driving process control intensity", "translate": "What's happening in the DRAM, first advanced DRAM is good for us with scaling and EUV, but also as you look at high bandwidth memory, high bandwidth memory is also driving process control intensity.", "translate_tts": "Whats happening in the DRAM first advanced DRAM is good for us with scaling and EUV but also as you look at high bandwidth memory high bandwidth memory is also driving process control intensity", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:10.795", "mode": "azero-full", "language": "en", "target": "en", "text": "due to the lack of redundancy, more complex logic circuitry in the base die, the need for more reliability, bigger chips and so on.", "text_tts": "for more reliability bigger chips and so on", "translate": "due to the lack of redundancy, more complex logic circuitry in the base die, the need for more reliability, bigger chips and so on.", "translate_tts": "due to the lack of redundancy more complex logic circuitry in the base die the need for more reliability bigger chips and so on", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:18.392", "mode": "azero-full", "language": "en", "target": "en", "text": "So we feel pretty good about all of that. And then I think finally, the growth that we referenced in the letter in Advanced Packaging,", "text_tts": "Packaging", "translate": "So we feel pretty good about all of that. And then I think finally, the growth that we referenced in the letter in Advanced Packaging,", "translate_tts": "So we feel pretty good about all of that And then I think finally the growth that we referenced in the letter in Advanced Packaging", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:24.866", "mode": "azero-full", "language": "en", "target": "en", "text": "is accelerating for the company. It seems like every quarter, I keep raising the numbers. So I'm pretty excited about the", "text_tts": "excited about the", "translate": "is accelerating for the company. It seems like every quarter, I keep raising the numbers. So I'm pretty excited about the", "translate_tts": "is accelerating for the company It seems like every quarter I keep raising the numbers So Im pretty excited about the", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:39.001", "mode": "azero-full", "language": "en", "target": "en", "text": "the opportunities that are there and it seems to be accelerating as we move into this year. So for all those reasons, it looks like process control intensity, KLA share of market looks to increase", "text_tts": "are of market looks to increase", "translate": "the opportunities that are there and it seems to be accelerating as we move into this year. So for all those reasons, it looks like process control intensity, KLA share of market looks to increase", "translate_tts": "the opportunities that are there and it seems to be accelerating as we move into this year So for all those reasons it looks like process control intensity KLA share of market looks to increase", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:40.493", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty five based on our assessment.", "text_tts": "ty twenty five based on our assessment", "translate": "in twenty twenty five based on our assessment.", "translate_tts": "in twenty twenty five based on our assessment", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:42.088", "mode": "azero-full", "language": "en", "target": "en", "text": "and in an environment where", "text_tts": "ment where", "translate": "and in an environment where", "translate_tts": "and in an environment where", "is_final": false, "emotion": "", "events": "👨📯💬👂🏠🔊📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:47.143", "mode": "azero-full", "language": "en", "target": "en", "text": "Memory is probably a higher percent given expected growth in DRAM.", "text_tts": "growth in DRAM", "translate": "Memory is probably a higher percent given expected growth in DRAM.", "translate_tts": "Memory is probably a higher percent given expected growth in DRAM", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:56.676", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the dynamics they talk about more than offset a slightly changing mix that still sounded logical to me, but a little bit more DRAM in terms of our views on twenty five.", "text_tts": "ews on twenty five", "translate": "I think the dynamics they talk about more than offset a slightly changing mix that still sounded logical to me, but a little bit more DRAM in terms of our views on twenty five.", "translate_tts": "I think the dynamics they talk about more than offset a slightly changing mix that still sounded logical to me but a little bit more DRAM in terms of our views on twenty five", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:02.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. That's helpful. Thank you. And for my next question, just", "text_tts": "just", "translate": "Got it. That's helpful. Thank you. And for my next question, just", "translate_tts": "Got it Thats helpful Thank you And for my next question just", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:08.688", "mode": "azero-full", "language": "en", "target": "en", "text": "could you help us with the linearity for revenue this year to the best extent you can just because", "text_tts": "to the best extent you can just because", "translate": "could you help us with the linearity for revenue this year to the best extent you can just because", "translate_tts": "could you help us with the linearity for revenue this year to the best extent you can just because", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:10.699", "mode": "azero-full", "language": "en", "target": "en", "text": "that we're kind of at a high water market revenue.", "text_tts": "high water market revenue", "translate": "that we're kind of at a high water market revenue.", "translate_tts": "that were kind of at a high water market revenue", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:16.746", "mode": "azero-full", "language": "en", "target": "en", "text": "this quarter. So should we expect", "text_tts": "", "translate": "this quarter. So should we expect", "translate_tts": "this quarter So should we expect", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:21.984", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe get to be more first half weighted versus second half, especially given", "text_tts": "s second half especially given", "translate": "maybe get to be more first half weighted versus second half, especially given", "translate_tts": "maybe get to be more first half weighted versus second half especially given", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:27.124", "mode": "azero-full", "language": "en", "target": "en", "text": "China's normalizing into the year and then there's this impact of the export restrictions that we should consider.", "text_tts": "ons that we should consider", "translate": "China's normalizing into the year and then there's this impact of the export restrictions that we should consider.", "translate_tts": "Chinas normalizing into the year and then theres this impact of the export restrictions that we should consider", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:28.041", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much.", "text_tts": "Thank you very much", "translate": "Thank you very much.", "translate_tts": "Thank you very much", "is_final": false, "emotion": "😊", "events": "🥴👂📞✨", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:43.213", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, the second half, I'm not going to comment on it. As we said in the letter, we feel pretty good about relative stability as we look at the funnel here moving forward. We'll see as we start to move through the year what happens. But in terms of", "text_tts": "ear what happens But in terms of", "translate": "Yes, the second half, I'm not going to comment on it. As we said in the letter, we feel pretty good about relative stability as we look at the funnel here moving forward. We'll see as we start to move through the year what happens. But in terms of", "translate_tts": "Yes the second half Im not going to comment on it As we said in the letter we feel pretty good about relative stability as we look at the funnel here moving forward Well see as we start to move through the year what happens But in terms of", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:46.812", "mode": "azero-full", "language": "en", "target": "en", "text": "how we're modeling the company. It seems that we're bouncing around this", "text_tts": "were bouncing around this", "translate": "how we're modeling the company. It seems that we're bouncing around this", "translate_tts": "how were modeling the company It seems that were bouncing around this", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:48.412", "mode": "azero-full", "language": "en", "target": "en", "text": "three billion dollar level, plus or minus.", "text_tts": "level plus or minus", "translate": "three billion dollar level, plus or minus.", "translate_tts": "three billion dollar level plus or minus", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:51.372", "mode": "azero-full", "language": "en", "target": "en", "text": "at least as we look at the first half of the year.", "text_tts": "we look at the first half of the year", "translate": "at least as we look at the first half of the year.", "translate_tts": "at least as we look at the first half of the year", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:55.624", "mode": "azero-full", "language": "en", "target": "en", "text": "please.", "text_tts": "please", "translate": "please.", "translate_tts": "please", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:06.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. As a reminder, that's Star one to ask a question. Our next question will come from Harlan Sur with JT Morgan. Please go ahead.", "text_tts": "rom Harlan Sur with JT Morgan Please go ahead", "translate": "Thank you. As a reminder, that's Star one to ask a question. Our next question will come from Harlan Sur with JT Morgan. Please go ahead.", "translate_tts": "Thank you As a reminder thats Star one to ask a question Our next question will come from Harlan Sur with JT Morgan Please go ahead", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:13.287", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon. Thanks for taking my question. Process control, strong outperformance for the team in calendar twenty four. I think your", "text_tts": "dar twenty four I think your", "translate": "Good afternoon. Thanks for taking my question. Process control, strong outperformance for the team in calendar twenty four. I think your", "translate_tts": "Good afternoon Thanks for taking my question Process control strong outperformance for the team in calendar twenty four I think your", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harlan Sur (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:19.826", "mode": "azero-full", "language": "en", "target": "en", "text": "pest control systems business was up fifteen percent year over year, right? That's versus WFE it up", "text_tts": "Thats versus WFE it up", "translate": "pest control systems business was up fifteen percent year over year, right? That's versus WFE it up", "translate_tts": "pest control systems business was up fifteen percent year over year right Thats versus WFE it up", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harlan Sur (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:28.029", "mode": "azero-full", "language": "en", "target": "en", "text": "in the mid single digits. But if I look back over the past five years, the team's process control business has outgrown WSE on average by about", "text_tts": "own WSE on average by about", "translate": "in the mid single digits. But if I look back over the past five years, the team's process control business has outgrown WSE on average by about", "translate_tts": "in the mid single digits But if I look back over the past five years the teams process control business has outgrown WSE on average by about", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harlan Sur (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:30.929", "mode": "azero-full", "language": "en", "target": "en", "text": "five hundred to seven hundred basis points per year.", "text_tts": "undred to seven hundred basis points per year", "translate": "five hundred to seven hundred basis points per year.", "translate_tts": "five hundred to seven hundred basis points per year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harlan Sur (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:32.300", "mode": "azero-full", "language": "en", "target": "en", "text": "So given this year is going to be,", "text_tts": "is going to be", "translate": "So given this year is going to be,", "translate_tts": "So given this year is going to be", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harlan Sur (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:38.689", "mode": "azero-full", "language": "en", "target": "en", "text": "more leading edge technology inflection driven, which is where obviously you guys have a strong leadership position.", "text_tts": "strong leadership position", "translate": "more leading edge technology inflection driven, which is where obviously you guys have a strong leadership position.", "translate_tts": "more leading edge technology inflection driven which is where obviously you guys have a strong leadership position", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harlan Sur (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:43.644", "mode": "azero-full", "language": "en", "target": "en", "text": "Is it fair to assume that if WFE is up mid single digits percentage points this year, that", "text_tts": "mid single digits percentage points this year that", "translate": "Is it fair to assume that if WFE is up mid single digits percentage points this year, that", "translate_tts": "Is it fair to assume that if WFE is up mid single digits percentage points this year that", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harlan Sur (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:49.625", "mode": "azero-full", "language": "en", "target": "en", "text": "your process control business should grow kind of low to mid teens percent in calendar twenty five?", "text_tts": "to mid teens percent in calendar twenty five", "translate": "your process control business should grow kind of low to mid teens percent in calendar twenty five?", "translate_tts": "your process control business should grow kind of low to mid teens percent in calendar twenty five", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harlan Sur (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:49.917", "mode": "azero-full", "language": "en", "target": "en", "text": "Madam President,", "text_tts": "Madam President", "translate": "Madam President,", "translate_tts": "Madam President", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Harlan Sur (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:06.093", "mode": "azero-full", "language": "en", "target": "en", "text": "Harlan, thank you for those comments. Obviously, we're not going to guide for the year. But clearly, we're feeling great about the position we have and a couple of things have changed, as you well know, in terms of the dynamics. One, because we've resumed", "text_tts": "rms of the dynamics One because weve resumed", "translate": "Harlan, thank you for those comments. Obviously, we're not going to guide for the year. But clearly, we're feeling great about the position we have and a couple of things have changed, as you well know, in terms of the dynamics. One, because we've resumed", "translate_tts": "Harlan thank you for those comments Obviously were not going to guide for the year But clearly were feeling great about the position we have and a couple of things have changed as you well know in terms of the dynamics One because weve resumed", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:17.109", "mode": "azero-full", "language": "en", "target": "en", "text": "scaling, there's more opportunity for more inspection. So I've always viewed the opportunities as being twofold. One, there needed to be an opportunity and then we had to have a solution.", "text_tts": "had to have a solution", "translate": "scaling, there's more opportunity for more inspection. So I've always viewed the opportunities as being twofold. One, there needed to be an opportunity and then we had to have a solution.", "translate_tts": "scaling theres more opportunity for more inspection So Ive always viewed the opportunities as being twofold One there needed to be an opportunity and then we had to have a solution", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:22.032", "mode": "azero-full", "language": "en", "target": "en", "text": "And so and sometimes we've had the case where, for example, if you go back years to three D NAND", "text_tts": "you go back years to three D NAND", "translate": "And so and sometimes we've had the case where, for example, if you go back years to three D NAND", "translate_tts": "And so and sometimes weve had the case where for example if you go back years to three D NAND", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:37.325", "mode": "azero-full", "language": "en", "target": "en", "text": "where, of course, if we could have looked through and found defects, there would have been an opportunity. It was tough to do. But now we're really at an interesting point where the leading edge, every dynamic is going kind of in our favor. In terms of higher value wafers, you've got larger", "text_tts": "wafers youve got larger", "translate": "where, of course, if we could have looked through and found defects, there would have been an opportunity. It was tough to do. But now we're really at an interesting point where the leading edge, every dynamic is going kind of in our favor. In terms of higher value wafers, you've got larger", "translate_tts": "where of course if we could have looked through and found defects there would have been an opportunity It was tough to do But now were really at an interesting point where the leading edge every dynamic is going kind of in our favor In terms of higher value wafers youve got larger", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:39.493", "mode": "azero-full", "language": "en", "target": "en", "text": "I've talked about this in the prepared remarks.", "text_tts": "s in the prepared remarks", "translate": "I've talked about this in the prepared remarks.", "translate_tts": "Ive talked about this in the prepared remarks", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:55.816", "mode": "azero-full", "language": "en", "target": "en", "text": "And you've got accelerated technology nodes and more layers that need to be figured out. The other dynamic, of course, that you know is HBM is looking more like logic than it used to, less redundancy, more valuable to eye", "text_tts": "redundancy more valuable to eye", "translate": "And you've got accelerated technology nodes and more layers that need to be figured out. The other dynamic, of course, that you know is HBM is looking more like logic than it used to, less redundancy, more valuable to eye", "translate_tts": "And youve got accelerated technology nodes and more layers that need to be figured out The other dynamic of course that you know is HBM is looking more like logic than it used to less redundancy more valuable to eye", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:05.208", "mode": "azero-full", "language": "en", "target": "en", "text": "dynamic around packaging. So we feel great, as Bren said, about Process Control's position and overall the spend for our customers. And that's the conversation", "text_tts": "nd thats the conversation", "translate": "dynamic around packaging. So we feel great, as Bren said, about Process Control's position and overall the spend for our customers. And that's the conversation", "translate_tts": "dynamic around packaging So we feel great as Bren said about Process Controls position and overall the spend for our customers And thats the conversation", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:15.945", "mode": "azero-full", "language": "en", "target": "en", "text": "we're having with our leading customers is very focused on getting that availability and being supportive of their technology ramps as they make these big investments going forward.", "text_tts": "investments going forward", "translate": "we're having with our leading customers is very focused on getting that availability and being supportive of their technology ramps as they make these big investments going forward.", "translate_tts": "were having with our leading customers is very focused on getting that availability and being supportive of their technology ramps as they make these big investments going forward", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:21.249", "mode": "azero-full", "language": "en", "target": "en", "text": "That's great. Thank you for that. And then on the sixty percent growth outlook for your advanced packaging business this year,", "text_tts": "ur advanced packaging business this year", "translate": "That's great. Thank you for that. And then on the sixty percent growth outlook for your advanced packaging business this year,", "translate_tts": "Thats great Thank you for that And then on the sixty percent growth outlook for your advanced packaging business this year", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:24.539", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you just kind of help us unpack that a bit? How much of that", "text_tts": "that a bit How much of that", "translate": "Can you just kind of help us unpack that a bit? How much of that", "translate_tts": "Can you just kind of help us unpack that a bit How much of that", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:29.468", "mode": "azero-full", "language": "en", "target": "en", "text": "mix is two point five D packaging technology like CoOps versus HBM.", "text_tts": "ike CoOps versus HBM", "translate": "mix is two point five D packaging technology like CoOps versus HBM.", "translate_tts": "mix is two point five D packaging technology like CoOps versus HBM", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:33.573", "mode": "azero-full", "language": "en", "target": "en", "text": "versus other packaging types? And what is the rough mix of process control", "text_tts": "mix of process control", "translate": "versus other packaging types? And what is the rough mix of process control", "translate_tts": "versus other packaging types And what is the rough mix of process control", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:37.431", "mode": "azero-full", "language": "en", "target": "en", "text": "versus semi manufacturing systems? And then we're already starting to see some", "text_tts": "tarting to see some", "translate": "versus semi manufacturing systems? And then we're already starting to see some", "translate_tts": "versus semi manufacturing systems And then were already starting to see some", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:43.483", "mode": "azero-full", "language": "en", "target": "en", "text": "future AI designs moving to three D SOIC technologies starting next year?", "text_tts": "gies starting next year", "translate": "future AI designs moving to three D SOIC technologies starting next year?", "translate_tts": "future AI designs moving to three D SOIC technologies starting next year", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:46.659", "mode": "azero-full", "language": "en", "target": "en", "text": "Is this a further tailwind for the team, given", "text_tts": "tailwind for the team given", "translate": "Is this a further tailwind for the team, given", "translate_tts": "Is this a further tailwind for the team given", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:50.246", "mode": "azero-full", "language": "en", "target": "en", "text": "the higher complexity of these next generation three D architectures?", "text_tts": "ty of these next generation three D architectures", "translate": "the higher complexity of these next generation three D architectures?", "translate_tts": "the higher complexity of these next generation three D architectures", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:56.462", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, great questions. I mean, I think two things have happened and we got this early indication from", "text_tts": "early indication from", "translate": "Yes, great questions. I mean, I think two things have happened and we got this early indication from", "translate_tts": "Yes great questions I mean I think two things have happened and we got this early indication from", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:01.068", "mode": "azero-full", "language": "en", "target": "en", "text": "our leading customers a year and a half, two years ago that the", "text_tts": "rs ago that the", "translate": "our leading customers a year and a half, two years ago that the", "translate_tts": "our leading customers a year and a half two years ago that the", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:09.511", "mode": "azero-full", "language": "en", "target": "en", "text": "the challenges in packaging were going to look a lot more like what was going on in the front end. And they asked us to make some of", "text_tts": "to make some of", "translate": "the challenges in packaging were going to look a lot more like what was going on in the front end. And they asked us to make some of", "translate_tts": "the challenges in packaging were going to look a lot more like what was going on in the front end And they asked us to make some of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:14.795", "mode": "azero-full", "language": "en", "target": "en", "text": "the platforms that we use for the front end available for packaging. And so", "text_tts": "And so", "translate": "the platforms that we use for the front end available for packaging. And so", "translate_tts": "the platforms that we use for the front end available for packaging And so", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:21.548", "mode": "azero-full", "language": "en", "target": "en", "text": "back to the question, what is this? A lot of it's inspection and metrology, derivatives of the projects and programs that we have.", "text_tts": "e projects and programs that we have", "translate": "back to the question, what is this? A lot of it's inspection and metrology, derivatives of the projects and programs that we have.", "translate_tts": "back to the question what is this A lot of its inspection and metrology derivatives of the projects and programs that we have", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:30.088", "mode": "azero-full", "language": "en", "target": "en", "text": "and have many years of experience with. There's clearly some plasma dicing, so SPTS is part of that overall solution. But", "text_tts": "TS is part of that overall solution But", "translate": "and have many years of experience with. There's clearly some plasma dicing, so SPTS is part of that overall solution. But", "translate_tts": "and have many years of experience with Theres clearly some plasma dicing so SPTS is part of that overall solution But", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:36.149", "mode": "azero-full", "language": "en", "target": "en", "text": "there's no question that our customers are driving, as you know, that it's a very expensive", "text_tts": "know that its a very expensive", "translate": "there's no question that our customers are driving, as you know, that it's a very expensive", "translate_tts": "theres no question that our customers are driving as you know that its a very expensive", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:41.663", "mode": "azero-full", "language": "en", "target": "en", "text": "when you have these high end chips along with this complex packaging and this HCM,", "text_tts": "ging and this HCM", "translate": "when you have these high end chips along with this complex packaging and this HCM,", "translate_tts": "when you have these high end chips along with this complex packaging and this HCM", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:57.521", "mode": "azero-full", "language": "en", "target": "en", "text": "the risks are very high if there's yield loss. So there's more inspection opportunity there. And we feel great about the continued growth as we go forward. Right now, it's mostly two point five percent, but two point five percent HP, but we see it's going to go forward and our customers are", "text_tts": "oing to go forward and our customers are", "translate": "the risks are very high if there's yield loss. So there's more inspection opportunity there. And we feel great about the continued growth as we go forward. Right now, it's mostly two point five percent, but two point five percent HP, but we see it's going to go forward and our customers are", "translate_tts": "the risks are very high if theres yield loss So theres more inspection opportunity there And we feel great about the continued growth as we go forward Right now its mostly two point five percent but two point five percent HP but we see its going to go forward and our customers are", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:01.455", "mode": "azero-full", "language": "en", "target": "en", "text": "this is an area that's moving very quickly. And because they need the solutions,", "text_tts": "they need the solutions", "translate": "this is an area that's moving very quickly. And because they need the solutions,", "translate_tts": "this is an area thats moving very quickly And because they need the solutions", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:05.873", "mode": "azero-full", "language": "en", "target": "en", "text": "They're very focused on making sure we understand them as we go forward.", "text_tts": "go forward", "translate": "They're very focused on making sure we understand them as we go forward.", "translate_tts": "Theyre very focused on making sure we understand them as we go forward", "is_final": false, "emotion": "", "events": "💬👂🤖🗣👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:10.675", "mode": "azero-full", "language": "en", "target": "en", "text": "The ARL and Brent here is about sixty five percent, seventy percent.", "text_tts": "nt here is about sixty five percent seventy percent", "translate": "The ARL and Brent here is about sixty five percent, seventy percent.", "translate_tts": "The ARL and Brent here is about sixty five percent seventy percent", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick Wallace (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:12.528", "mode": "azero-full", "language": "en", "target": "en", "text": "semi PC versus process.", "text_tts": "versus process", "translate": "semi PC versus process.", "translate_tts": "semi PC versus process", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:16.116", "mode": "azero-full", "language": "en", "target": "en", "text": "great insights. Thank you.", "text_tts": "great insights Thank you", "translate": "great insights. Thank you.", "translate_tts": "great insights Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:24.596", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question will come from CJ Muse with Cantor Fitzgerald. Please go ahead.", "text_tts": "Cantor Fitzgerald Please go ahead", "translate": "Thank you. Our next question will come from CJ Muse with Cantor Fitzgerald. Please go ahead.", "translate_tts": "Thank you Our next question will come from CJ Muse with Cantor Fitzgerald Please go ahead", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:40.052", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good afternoon. Thank you for taking the question. I just wanted to dig a little bit deeper in your outperformance relative to WFE. Within that, you're including that five hundred million China hit. And so we'd love to hear, I guess, beyond", "text_tts": "hina hit And so wed love to hear I guess beyond", "translate": "Yes, good afternoon. Thank you for taking the question. I just wanted to dig a little bit deeper in your outperformance relative to WFE. Within that, you're including that five hundred million China hit. And so we'd love to hear, I guess, beyond", "translate_tts": "Yes good afternoon Thank you for taking the question I just wanted to dig a little bit deeper in your outperformance relative to WFE Within that youre including that five hundred million China hit And so wed love to hear I guess beyond", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "CJ Muse (Cantor Fitzgerald Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:49.489", "mode": "azero-full", "language": "en", "target": "en", "text": "the rising process control intensity at two nanometer and HPM, are there other drivers or are those the two principal ones we should be thinking about?", "text_tts": "d be thinking about", "translate": "the rising process control intensity at two nanometer and HPM, are there other drivers or are those the two principal ones we should be thinking about?", "translate_tts": "the rising process control intensity at two nanometer and HPM are there other drivers or are those the two principal ones we should be thinking about", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "CJ Muse (Cantor Fitzgerald Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:52.044", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I those are", "text_tts": "Yeah I those are", "translate": "Yeah, I those are", "translate_tts": "Yeah I those are", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "CJ Muse (Cantor Fitzgerald Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:54.364", "mode": "azero-full", "language": "en", "target": "en", "text": "TJ, those are the two principal ones.", "text_tts": "two principal ones", "translate": "TJ, those are the two principal ones.", "translate_tts": "TJ those are the two principal ones", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "CJ Muse (Cantor Fitzgerald Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:55.738", "mode": "azero-full", "language": "en", "target": "en", "text": "plus some sugar again.", "text_tts": "plus some sugar again", "translate": "plus some sugar again.", "translate_tts": "plus some sugar again", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "CJ Muse (Cantor Fitzgerald Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:05.875", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, you've got higher intensity at the nose. And to Rick's point, we feel very good about some product momentum in a number of our markets.", "text_tts": "of our markets", "translate": "Yes, you've got higher intensity at the nose. And to Rick's point, we feel very good about some product momentum in a number of our markets.", "translate_tts": "Yes youve got higher intensity at the nose And to Ricks point we feel very good about some product momentum in a number of our markets", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "CJ Muse (Cantor Fitzgerald Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:11.258", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's and then I think finally, as you look at that and you look at what's driving growth", "text_tts": "you look at whats driving growth", "translate": "So that's and then I think finally, as you look at that and you look at what's driving growth", "translate_tts": "So thats and then I think finally as you look at that and you look at whats driving growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "CJ Muse (Cantor Fitzgerald Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:19.658", "mode": "azero-full", "language": "en", "target": "en", "text": "But within process control, you've got an acceleration in certain products where we have a strong market position. So they're influencing", "text_tts": "tion So theyre influencing", "translate": "But within process control, you've got an acceleration in certain products where we have a strong market position. So they're influencing", "translate_tts": "But within process control youve got an acceleration in certain products where we have a strong market position So theyre influencing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "CJ Muse (Cantor Fitzgerald Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:24.259", "mode": "azero-full", "language": "en", "target": "en", "text": "the growth rate obviously more relative to the overall. So that also drives", "text_tts": "also drives", "translate": "the growth rate obviously more relative to the overall. So that also drives", "translate_tts": "the growth rate obviously more relative to the overall So that also drives", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "CJ Muse (Cantor Fitzgerald Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:25.731", "mode": "azero-full", "language": "en", "target": "en", "text": "drives an improvement in share.", "text_tts": "drives an improvement in share", "translate": "drives an improvement in share.", "translate_tts": "drives an improvement in share", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "CJ Muse (Cantor Fitzgerald Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:26.273", "mode": "azero-full", "language": "en", "target": "en", "text": "optical.", "text_tts": "optical", "translate": "optical.", "translate_tts": "optical", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "CJ Muse (Cantor Fitzgerald Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:29.107", "mode": "azero-full", "language": "en", "target": "en", "text": "pattern inspection being in one of those areas.", "text_tts": "n being in one of those areas", "translate": "pattern inspection being in one of those areas.", "translate_tts": "pattern inspection being in one of those areas", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "CJ Muse (Cantor Fitzgerald Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:32.839", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, and rental. And we saw some improvement in", "text_tts": "And we saw some improvement in", "translate": "Well, and rental. And we saw some improvement in", "translate_tts": "Well and rental And we saw some improvement in", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "CJ Muse (Cantor Fitzgerald Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:41.986", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the work in medical and including the Gen five CJ for printcheck, which is obviously shows up in the optical, but it's part of that solution. So", "text_tts": "s part of that solution So", "translate": "some of the work in medical and including the Gen five CJ for printcheck, which is obviously shows up in the optical, but it's part of that solution. So", "translate_tts": "some of the work in medical and including the Gen five CJ for printcheck which is obviously shows up in the optical but its part of that solution So", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "CJ Muse (Cantor Fitzgerald Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:45.189", "mode": "azero-full", "language": "en", "target": "en", "text": "look, we're feeling pretty good and there was some investment", "text_tts": "some investment", "translate": "look, we're feeling pretty good and there was some investment", "translate_tts": "look were feeling pretty good and there was some investment", "is_final": false, "emotion": "😊", "events": "💬👂📻👂👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "CJ Muse (Cantor Fitzgerald Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:50.735", "mode": "azero-full", "language": "en", "target": "en", "text": "made by our customers to support prior nodes once they realized there was still a yield opportunity there.", "text_tts": "there was still a yield opportunity there", "translate": "made by our customers to support prior nodes once they realized there was still a yield opportunity there.", "translate_tts": "made by our customers to support prior nodes once they realized there was still a yield opportunity there", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:00.852", "mode": "azero-full", "language": "en", "target": "en", "text": "Just to follow up on that, you Rick, you talked about share gain. Can you elaborate on that? And then my second question would be on service.", "text_tts": "e on service", "translate": "Just to follow up on that, you Rick, you talked about share gain. Can you elaborate on that? And then my second question would be on service.", "translate_tts": "Just to follow up on that you Rick you talked about share gain Can you elaborate on that And then my second question would be on service", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:13.520", "mode": "azero-full", "language": "en", "target": "en", "text": "You talked about hitting kind of the long term growth rate over time, but would be curious given kind of the China impact, how you're thinking about growth for overall servicing calendar twenty five.", "text_tts": "enty five", "translate": "You talked about hitting kind of the long term growth rate over time, but would be curious given kind of the China impact, how you're thinking about growth for overall servicing calendar twenty five.", "translate_tts": "You talked about hitting kind of the long term growth rate over time but would be curious given kind of the China impact how youre thinking about growth for overall servicing calendar twenty five", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:28.669", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. So on the share side, I think there's a couple of areas that might be more obvious than others. One is optical simply because optical grew disproportionately perhaps in the rest of the market, and we have a large share there. So that creates", "text_tts": "share there So that creates", "translate": "Sure. So on the share side, I think there's a couple of areas that might be more obvious than others. One is optical simply because optical grew disproportionately perhaps in the rest of the market, and we have a large share there. So that creates", "translate_tts": "Sure So on the share side I think theres a couple of areas that might be more obvious than others One is optical simply because optical grew disproportionately perhaps in the rest of the market and we have a large share there So that creates", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:31.677", "mode": "azero-full", "language": "en", "target": "en", "text": "a greater overall position there.", "text_tts": "overall position there", "translate": "a greater overall position there.", "translate_tts": "a greater overall position there", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📻👂🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:47.303", "mode": "azero-full", "language": "en", "target": "en", "text": "We had some really strong momentum in eBeam. But then the other area where we really saw some strong performance was in packaging. And so that's the one where the teams have really done a great job focusing the last couple of years, and we've been able to see continued momentum there. So we feel pretty good about it.", "text_tts": "ontinued momentum there So we feel pretty good about it", "translate": "We had some really strong momentum in eBeam. But then the other area where we really saw some strong performance was in packaging. And so that's the one where the teams have really done a great job focusing the last couple of years, and we've been able to see continued momentum there. So we feel pretty good about it.", "translate_tts": "We had some really strong momentum in eBeam But then the other area where we really saw some strong performance was in packaging And so thats the one where the teams have really done a great job focusing the last couple of years and weve been able to see continued momentum there So we feel pretty good about it", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:59.317", "mode": "azero-full", "language": "en", "target": "en", "text": "obviously, the numbers for the year aren't going to come out, but we have gained a lot of share in the last couple of years and the question was would there be any retrenchment? We feel pretty good about where we are.", "text_tts": "y good about where we are", "translate": "obviously, the numbers for the year aren't going to come out, but we have gained a lot of share in the last couple of years and the question was would there be any retrenchment? We feel pretty good about where we are.", "translate_tts": "obviously the numbers for the year arent going to come out but we have gained a lot of share in the last couple of years and the question was would there be any retrenchment We feel pretty good about where we are", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:11.611", "mode": "azero-full", "language": "en", "target": "en", "text": "For service, anytime you lose access to a fab, you have the immediate headwind that you can't get access to that equipment. So as I look at growth this year, I think growth is probably in the high single digits for service.", "text_tts": "its for service", "translate": "For service, anytime you lose access to a fab, you have the immediate headwind that you can't get access to that equipment. So as I look at growth this year, I think growth is probably in the high single digits for service.", "translate_tts": "For service anytime you lose access to a fab you have the immediate headwind that you cant get access to that equipment So as I look at growth this year I think growth is probably in the high single digits for service", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:18.087", "mode": "azero-full", "language": "en", "target": "en", "text": "which is below the long term model. We outperformed the long term model by a little bit in twenty twenty four.", "text_tts": "t in twenty twenty four", "translate": "which is below the long term model. We outperformed the long term model by a little bit in twenty twenty four.", "translate_tts": "which is below the long term model We outperformed the long term model by a little bit in twenty twenty four", "is_final": false, "emotion": "", "events": "💬👂👨📯🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:30.949", "mode": "azero-full", "language": "en", "target": "en", "text": "Over time, though, it's generally our view, at least in terms of how we run the company, as we think about the efficiency of the market, that if you have fabs that are inhibited from being able to supply, that", "text_tts": "y that", "translate": "Over time, though, it's generally our view, at least in terms of how we run the company, as we think about the efficiency of the market, that if you have fabs that are inhibited from being able to supply, that", "translate_tts": "Over time though its generally our view at least in terms of how we run the company as we think about the efficiency of the market that if you have fabs that are inhibited from being able to supply that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:34.674", "mode": "azero-full", "language": "en", "target": "en", "text": "capacity has to get added somewhere else. And so that would create", "text_tts": "at would create", "translate": "capacity has to get added somewhere else. And so that would create", "translate_tts": "capacity has to get added somewhere else And so that would create", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:46.107", "mode": "azero-full", "language": "en", "target": "en", "text": "an opportunity for us to make some of that up over the very long term. So and obviously, that would mean that you would end up with whatever was spent before would have to be replaced somewhere else.", "text_tts": "ould have to be replaced somewhere else", "translate": "an opportunity for us to make some of that up over the very long term. So and obviously, that would mean that you would end up with whatever was spent before would have to be replaced somewhere else.", "translate_tts": "an opportunity for us to make some of that up over the very long term So and obviously that would mean that you would end up with whatever was spent before would have to be replaced somewhere else", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:57.938", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think over the long run, we feel pretty good about the growth trajectory in our long term model. But in the short run, it does affect, obviously, your ability to get at that capacity, which puts pressure on the growth rate.", "text_tts": "puts pressure on the growth rate", "translate": "So I think over the long run, we feel pretty good about the growth trajectory in our long term model. But in the short run, it does affect, obviously, your ability to get at that capacity, which puts pressure on the growth rate.", "translate_tts": "So I think over the long run we feel pretty good about the growth trajectory in our long term model But in the short run it does affect obviously your ability to get at that capacity which puts pressure on the growth rate", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:09.970", "mode": "azero-full", "language": "en", "target": "en", "text": "and also put some pressure on our ability to move resources around. And so we'll have to deal with some inefficiencies we've staffed up to support those fabs, and now we have to move those folks to support other customers.", "text_tts": "er customers", "translate": "and also put some pressure on our ability to move resources around. And so we'll have to deal with some inefficiencies we've staffed up to support those fabs, and now we have to move those folks to support other customers.", "translate_tts": "and also put some pressure on our ability to move resources around And so well have to deal with some inefficiencies weve staffed up to support those fabs and now we have to move those folks to support other customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:13.456", "mode": "azero-full", "language": "en", "target": "en", "text": "So there's a few moving parts. But in the long run, we feel pretty good about the trajectory", "text_tts": "feel pretty good about the trajectory", "translate": "So there's a few moving parts. But in the long run, we feel pretty good about the trajectory", "translate_tts": "So theres a few moving parts But in the long run we feel pretty good about the trajectory", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:18.670", "mode": "azero-full", "language": "en", "target": "en", "text": "given the higher value offerings, what we're seeing in terms of pricing as it relates to new", "text_tts": "s of pricing as it relates to new", "translate": "given the higher value offerings, what we're seeing in terms of pricing as it relates to new", "translate_tts": "given the higher value offerings what were seeing in terms of pricing as it relates to new", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:18.879", "mode": "azero-full", "language": "en", "target": "en", "text": "products.", "text_tts": "products", "translate": "products.", "translate_tts": "products", "is_final": false, "emotion": "", "events": "👨📯📞👂🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:22.842", "mode": "azero-full", "language": "en", "target": "en", "text": "the opportunities in packaging for incremental service.", "text_tts": "for incremental service", "translate": "the opportunities in packaging for incremental service.", "translate_tts": "the opportunities in packaging for incremental service", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:33.929", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think that the drivers for service are all pretty compelling. Obviously, the installed base is growing, lifetimes are increasing. So in the long run, we feel pretty good about the long term target.", "text_tts": "t the long term target", "translate": "So I think that the drivers for service are all pretty compelling. Obviously, the installed base is growing, lifetimes are increasing. So in the long run, we feel pretty good about the long term target.", "translate_tts": "So I think that the drivers for service are all pretty compelling Obviously the installed base is growing lifetimes are increasing So in the long run we feel pretty good about the long term target", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:34.350", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks so much.", "text_tts": "Thanks so much", "translate": "Thanks so much.", "translate_tts": "Thanks so much", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:42.206", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question will come from Joe Quatraki with Wells Fargo. Please go ahead.", "text_tts": "ls Fargo Please go ahead", "translate": "Thank you. Our next question will come from Joe Quatraki with Wells Fargo. Please go ahead.", "translate_tts": "Thank you Our next question will come from Joe Quatraki with Wells Fargo Please go ahead", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:00.765", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for taking the question. Just to follow up on the services impact from China. Just given the fact that most of your services is highly recurring, do we just take that, I guess, quarterly kind of run rate impact all in the March quarter or and then grow from", "text_tts": "r and then grow from", "translate": "Thanks for taking the question. Just to follow up on the services impact from China. Just given the fact that most of your services is highly recurring, do we just take that, I guess, quarterly kind of run rate impact all in the March quarter or and then grow from", "translate_tts": "Thanks for taking the question Just to follow up on the services impact from China Just given the fact that most of your services is highly recurring do we just take that I guess quarterly kind of run rate impact all in the March quarter or and then grow from", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:04.384", "mode": "azero-full", "language": "en", "target": "en", "text": "Or is there further kind of headwinds to think about?", "text_tts": "further kind of headwinds to think about", "translate": "Or is there further kind of headwinds to think about?", "translate_tts": "Or is there further kind of headwinds to think about", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:05.263", "mode": "azero-full", "language": "en", "target": "en", "text": "in the outboarders.", "text_tts": "in the outboarders", "translate": "in the outboarders.", "translate_tts": "in the outboarders", "is_final": false, "emotion": "", "events": "🦅📢", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:06.223", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I think that's the way to think about it.", "text_tts": "Yeah I think thats the way to think about it", "translate": "Yeah, I think that's the way to think about it.", "translate_tts": "Yeah I think thats the way to think about it", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:11.738", "mode": "azero-full", "language": "en", "target": "en", "text": "because you lose what you would have gotten at those fabs and then it grows from there.", "text_tts": "m there", "translate": "because you lose what you would have gotten at those fabs and then it grows from there.", "translate_tts": "because you lose what you would have gotten at those fabs and then it grows from there", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:15.159", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think that's a reasonable way to think about it.", "text_tts": "s a reasonable way to think about it", "translate": "So I think that's a reasonable way to think about it.", "translate_tts": "So I think thats a reasonable way to think about it", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:30.940", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, perfect. And then just thinking about capital intensity for process control on the DRAM side, can you talk about just the difference in HDM process control intensity relative to conventional DRAM, just how to think about", "text_tts": "ol intensity relative to conventional DRAM just how to think about", "translate": "Okay, perfect. And then just thinking about capital intensity for process control on the DRAM side, can you talk about just the difference in HDM process control intensity relative to conventional DRAM, just how to think about", "translate_tts": "Okay perfect And then just thinking about capital intensity for process control on the DRAM side can you talk about just the difference in HDM process control intensity relative to conventional DRAM just how to think about", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:36.803", "mode": "azero-full", "language": "en", "target": "en", "text": "that adoption? I know obviously EUV being adopted across the board is helpful for you guys too.", "text_tts": "ard is helpful for you guys too", "translate": "that adoption? I know obviously EUV being adopted across the board is helpful for you guys too.", "translate_tts": "that adoption I know obviously EUV being adopted across the board is helpful for you guys too", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:52.914", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So as I said earlier, right, with an HVM device, you've got a few things that are happening. You've got bigger dye because you have to drill in TSVs. They're bigger, so you have less redundancy, which historically has been pretty significant in DRAM. And so that's been", "text_tts": "n pretty significant in DRAM And so thats been", "translate": "Yes. So as I said earlier, right, with an HVM device, you've got a few things that are happening. You've got bigger dye because you have to drill in TSVs. They're bigger, so you have less redundancy, which historically has been pretty significant in DRAM. And so that's been", "translate_tts": "Yes So as I said earlier right with an HVM device youve got a few things that are happening Youve got bigger dye because you have to drill in TSVs Theyre bigger so you have less redundancy which historically has been pretty significant in DRAM And so thats been", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:54.832", "mode": "azero-full", "language": "en", "target": "en", "text": "a headwind to process control intensity.", "text_tts": "o process control intensity", "translate": "a headwind to process control intensity.", "translate_tts": "a headwind to process control intensity", "is_final": false, "emotion": "", "events": "💬👂👨📯🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:58.615", "mode": "azero-full", "language": "en", "target": "en", "text": "The logic circuitry is more complex.", "text_tts": "ry is more complex", "translate": "The logic circuitry is more complex.", "translate_tts": "The logic circuitry is more complex", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:03.196", "mode": "azero-full", "language": "en", "target": "en", "text": "the reliability on all the dye in the stack is higher.", "text_tts": "stack is higher", "translate": "the reliability on all the dye in the stack is higher.", "translate_tts": "the reliability on all the dye in the stack is higher", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:11.731", "mode": "azero-full", "language": "en", "target": "en", "text": "So for all those reasons, it's very good for process control intensity. I think overall for DRAM, it's moving the needle probably", "text_tts": "", "translate": "So for all those reasons, it's very good for process control intensity. I think overall for DRAM, it's moving the needle probably", "translate_tts": "So for all those reasons its very good for process control intensity I think overall for DRAM its moving the needle probably", "is_final": false, "emotion": "", "events": "💬👂👨📯📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:27.381", "mode": "azero-full", "language": "en", "target": "en", "text": "somewhere from we'll call it the nine percent to ten percent range where we've been historically as a percent of WFE that it probably moves up a good one hundred percent to one hundred and fifty basis points from there. Now obviously, mix will", "text_tts": "hundred and fifty basis points from there Now obviously mix will", "translate": "somewhere from we'll call it the nine percent to ten percent range where we've been historically as a percent of WFE that it probably moves up a good one hundred percent to one hundred and fifty basis points from there. Now obviously, mix will", "translate_tts": "somewhere from well call it the nine percent to ten percent range where weve been historically as a percent of WFE that it probably moves up a good one hundred percent to one hundred and fifty basis points from there Now obviously mix will", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:31.328", "mode": "azero-full", "language": "en", "target": "en", "text": "fact that most of the focus is on HBM in terms of", "text_tts": "is on HBM in terms of", "translate": "fact that most of the focus is on HBM in terms of", "translate_tts": "fact that most of the focus is on HBM in terms of", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:38.541", "mode": "azero-full", "language": "en", "target": "en", "text": "of new requirements. So mixed dynamics could affect that. But we feel pretty good about these dynamics as they affect", "text_tts": "e dynamics as they affect", "translate": "of new requirements. So mixed dynamics could affect that. But we feel pretty good about these dynamics as they affect", "translate_tts": "of new requirements So mixed dynamics could affect that But we feel pretty good about these dynamics as they affect", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:40.411", "mode": "azero-full", "language": "en", "target": "en", "text": "and drives it to the DRAM market.", "text_tts": "to the DRAM market", "translate": "and drives it to the DRAM market.", "translate_tts": "and drives it to the DRAM market", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:42.172", "mode": "azero-full", "language": "en", "target": "en", "text": "And it's most pronounced in the latest", "text_tts": "pronounced in the latest", "translate": "And it's most pronounced in the latest", "translate_tts": "And its most pronounced in the latest", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:43.097", "mode": "azero-full", "language": "en", "target": "en", "text": "technology nodes.", "text_tts": "technology nodes", "translate": "technology nodes.", "translate_tts": "technology nodes", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:47.040", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that's where we're seeing it more. And so", "text_tts": "ere were seeing it more And so", "translate": "And so that's where we're seeing it more. And so", "translate_tts": "And so thats where were seeing it more And so", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:49.619", "mode": "azero-full", "language": "en", "target": "en", "text": "it's going to take a little bit of a time for us to", "text_tts": "for us to", "translate": "it's going to take a little bit of a time for us to", "translate_tts": "its going to take a little bit of a time for us to", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:54.543", "mode": "azero-full", "language": "en", "target": "en", "text": "really figure out what that overall looks like. I think by Investor Day, we should be in a pretty good", "text_tts": "a pretty good", "translate": "really figure out what that overall looks like. I think by Investor Day, we should be in a pretty good", "translate_tts": "really figure out what that overall looks like I think by Investor Day we should be in a pretty good", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:57.948", "mode": "azero-full", "language": "en", "target": "en", "text": "position to talk about it on a longer term basis.", "text_tts": "about it on a longer term basis", "translate": "position to talk about it on a longer term basis.", "translate_tts": "position to talk about it on a longer term basis", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:59.702", "mode": "azero-full", "language": "en", "target": "en", "text": "Helpful. Thank you.", "text_tts": "Helpful Thank you", "translate": "Helpful. Thank you.", "translate_tts": "Helpful Thank you", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Quatrochi (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:07.536", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question will come from Timothy Arkuri with UBS. Please go ahead. Your line is open.", "text_tts": "with UBS Please go ahead Your line is open", "translate": "Thank you. Our next question will come from Timothy Arkuri with UBS. Please go ahead. Your line is open.", "translate_tts": "Thank you Our next question will come from Timothy Arkuri with UBS Please go ahead Your line is open", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:15.486", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. Brandon, can you give us RPO? It was supposed to be up. Can you give us the number?", "text_tts": "o be up Can you give us the number", "translate": "Thanks. Brandon, can you give us RPO? It was supposed to be up. Can you give us the number?", "translate_tts": "Thanks Brandon can you give us RPO It was supposed to be up Can you give us the number", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:30.059", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So RPO was down about nine hundred million. About half of that was related to debookings we took due to the December second regulations.", "text_tts": "k due to the December second regulations", "translate": "Yes. So RPO was down about nine hundred million. About half of that was related to debookings we took due to the December second regulations.", "translate_tts": "Yes So RPO was down about nine hundred million About half of that was related to debookings we took due to the December second regulations", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:31.320", "mode": "azero-full", "language": "en", "target": "en", "text": "So about half of it.", "text_tts": "So about half of it", "translate": "So about half of it.", "translate_tts": "So about half of it", "is_final": false, "emotion": "", "events": "🔪🥒", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:31.773", "mode": "azero-full", "language": "en", "target": "en", "text": "related to that.", "text_tts": "related to that", "translate": "related to that.", "translate_tts": "related to that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:33.338", "mode": "azero-full", "language": "en", "target": "en", "text": "and ah.", "text_tts": "and ah", "translate": "and ah.", "translate_tts": "and ah", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:37.253", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the other half, the shipment levels were higher. So", "text_tts": "half the shipment levels were higher So", "translate": "And then the other half, the shipment levels were higher. So", "translate_tts": "And then the other half the shipment levels were higher So", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:39.197", "mode": "azero-full", "language": "en", "target": "en", "text": "That's how playing out for us.", "text_tts": "Thats how playing out for us", "translate": "That's how playing out for us.", "translate_tts": "Thats how playing out for us", "is_final": false, "emotion": "😡", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:42.501", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Okay. Thanks. And then", "text_tts": "And then", "translate": "Got it. Okay. Thanks. And then", "translate_tts": "Got it Okay Thanks And then", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brent Higgins (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:57.448", "mode": "azero-full", "language": "en", "target": "en", "text": "Process Control Systems, you said pretty stable from here, but what about EPC? It was up a lot this quarter. It grew a lot in well, it didn't grow that much, but it grew a lot in Q four. So how to think about it for this year? Can it", "text_tts": "Q four So how to think about it for this year Can it", "translate": "Process Control Systems, you said pretty stable from here, but what about EPC? It was up a lot this quarter. It grew a lot in well, it didn't grow that much, but it grew a lot in Q four. So how to think about it for this year? Can it", "translate_tts": "Process Control Systems you said pretty stable from here but what about EPC It was up a lot this quarter It grew a lot in well it didnt grow that much but it grew a lot in Q four So how to think about it for this year Can it", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:17.458", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I think overall EPC is probably going to be about mid single digits. You have to remember that what shows up in EPC is flat panel business. And so at the end of this quarter, we will be done shipping systems for flat panel after we announced the end of manufacturing.", "text_tts": "t panel after we announced the end of manufacturing", "translate": "Yeah, I think overall EPC is probably going to be about mid single digits. You have to remember that what shows up in EPC is flat panel business. And so at the end of this quarter, we will be done shipping systems for flat panel after we announced the end of manufacturing.", "translate_tts": "Yeah I think overall EPC is probably going to be about mid single digits You have to remember that what shows up in EPC is flat panel business And so at the end of this quarter we will be done shipping systems for flat panel after we announced the end of manufacturing", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:18.724", "mode": "azero-full", "language": "en", "target": "en", "text": "Twelve months ago.", "text_tts": "Twelve months ago", "translate": "Twelve months ago.", "translate_tts": "Twelve months ago", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:18.916", "mode": "azero-full", "language": "en", "target": "en", "text": "So you have", "text_tts": "So you have", "translate": "So you have", "translate_tts": "So you have", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:21.080", "mode": "azero-full", "language": "en", "target": "en", "text": "the flat panel revenue coming out.", "text_tts": "coming out", "translate": "the flat panel revenue coming out.", "translate_tts": "the flat panel revenue coming out", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:29.038", "mode": "azero-full", "language": "en", "target": "en", "text": "And so obviously, that in this year affects the overall growth rate of the EBC businesses as we report those segments.", "text_tts": "ses as we report those segments", "translate": "And so obviously, that in this year affects the overall growth rate of the EBC businesses as we report those segments.", "translate_tts": "And so obviously that in this year affects the overall growth rate of the EBC businesses as we report those segments", "is_final": false, "emotion": "", "events": "💬👂👨📯📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:31.900", "mode": "azero-full", "language": "en", "target": "en", "text": "So overall, we feel pretty good if you look at SBTS.", "text_tts": "SBTS", "translate": "So overall, we feel pretty good if you look at SBTS.", "translate_tts": "So overall we feel pretty good if you look at SBTS", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:35.726", "mode": "azero-full", "language": "en", "target": "en", "text": "growth, especially semiconductor mostly driven", "text_tts": "semiconductor mostly driven", "translate": "growth, especially semiconductor mostly driven", "translate_tts": "growth especially semiconductor mostly driven", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:37.896", "mode": "azero-full", "language": "en", "target": "en", "text": "by advanced packaging growth year to year.", "text_tts": "growth year to year", "translate": "by advanced packaging growth year to year.", "translate_tts": "by advanced packaging growth year to year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:41.345", "mode": "azero-full", "language": "en", "target": "en", "text": "ICOS component inspection, again, a packaging centric business.", "text_tts": "component inspection again a packaging centric business", "translate": "ICOS component inspection, again, a packaging centric business.", "translate_tts": "ICOS component inspection again a packaging centric business", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:56.153", "mode": "azero-full", "language": "en", "target": "en", "text": "is also growing. PCB businesses are more tied to mobility and capacity, so less growth in those areas. And then, of course, you got the offset from losing the FPD piece. Now losing the FPD piece does enhance the margin", "text_tts": "D piece Now losing the FPD piece does enhance the margin", "translate": "is also growing. PCB businesses are more tied to mobility and capacity, so less growth in those areas. And then, of course, you got the offset from losing the FPD piece. Now losing the FPD piece does enhance the margin", "translate_tts": "is also growing PCB businesses are more tied to mobility and capacity so less growth in those areas And then of course you got the offset from losing the FPD piece Now losing the FPD piece does enhance the margin", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:59.595", "mode": "azero-full", "language": "en", "target": "en", "text": "Ratios, right, gross margins probably. Yeah.", "text_tts": "ght gross margins probably Yeah", "translate": "Ratios, right, gross margins probably. Yeah.", "translate_tts": "Ratios right gross margins probably Yeah", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:03.600", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty bits higher. I think operating margins are probably", "text_tts": "bably", "translate": "twenty bits higher. I think operating margins are probably", "translate_tts": "twenty bits higher I think operating margins are probably", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:05.135", "mode": "azero-full", "language": "en", "target": "en", "text": "thirty bits higher.", "text_tts": "thirty bits higher", "translate": "thirty bits higher.", "translate_tts": "thirty bits higher", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:07.415", "mode": "azero-full", "language": "en", "target": "en", "text": "because the revenue mix is", "text_tts": "mix is", "translate": "because the revenue mix is", "translate_tts": "because the revenue mix is", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:09.259", "mode": "azero-full", "language": "en", "target": "en", "text": "is a little bit richer, and certainly, that's", "text_tts": "er and certainly thats", "translate": "is a little bit richer, and certainly, that's", "translate_tts": "is a little bit richer and certainly thats", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:10.543", "mode": "azero-full", "language": "en", "target": "en", "text": "factored into how", "text_tts": "factored into how", "translate": "factored into how", "translate_tts": "factored into how", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:15.762", "mode": "azero-full", "language": "en", "target": "en", "text": "what we guided gross margins as we look at next year or a look at this year in twenty twenty five.", "text_tts": "r in twenty twenty five", "translate": "what we guided gross margins as we look at next year or a look at this year in twenty twenty five.", "translate_tts": "what we guided gross margins as we look at next year or a look at this year in twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:17.475", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Brad.", "text_tts": "Thank you Brad", "translate": "Thank you, Brad.", "translate_tts": "Thank you Brad", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Timothy Arcuri (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:25.046", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question will come from Krish Sankar with TV Cowen. Please go ahead.", "text_tts": "with TV Cowen Please go ahead", "translate": "Thank you. Our next question will come from Krish Sankar with TV Cowen. Please go ahead.", "translate_tts": "Thank you Our next question will come from Krish Sankar with TV Cowen Please go ahead", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:32.490", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thanks for taking my question. And Richard Brand, thanks for quantifying the five hundred million customers impact from", "text_tts": "tifying the five hundred million customers impact from", "translate": "Yes, thanks for taking my question. And Richard Brand, thanks for quantifying the five hundred million customers impact from", "translate_tts": "Yes thanks for taking my question And Richard Brand thanks for quantifying the five hundred million customers impact from", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:35.341", "mode": "azero-full", "language": "en", "target": "en", "text": "export control. We also thought about", "text_tts": "We also thought about", "translate": "export control. We also thought about", "translate_tts": "export control We also thought about", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:37.865", "mode": "azero-full", "language": "en", "target": "en", "text": "China WP division. I'm just kind of curious", "text_tts": "division Im just kind of curious", "translate": "China WP division. I'm just kind of curious", "translate_tts": "China WP division Im just kind of curious", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:41.437", "mode": "azero-full", "language": "en", "target": "en", "text": "If you lay it in the digestion from China,", "text_tts": "in the digestion from China", "translate": "If you lay it in the digestion from China,", "translate_tts": "If you lay it in the digestion from China", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:45.777", "mode": "azero-full", "language": "en", "target": "en", "text": "How do you think about your decline in China sales year over year?", "text_tts": "year over year", "translate": "How do you think about your decline in China sales year over year?", "translate_tts": "How do you think about your decline in China sales year over year", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:49.510", "mode": "azero-full", "language": "en", "target": "en", "text": "on top of export controls in twenty five versus twenty four.", "text_tts": "controls in twenty five versus twenty four", "translate": "on top of export controls in twenty five versus twenty four.", "translate_tts": "on top of export controls in twenty five versus twenty four", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:04.444", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I'll try to help with that. Obviously, we'll have to see how the year plays out. But if you look at how we finished the year, right? This last quarter was thirty six percent sign. We finished the year at forty one percent sign of our business in China.", "text_tts": "finished the year at forty one percent sign of our business in China", "translate": "Yes, I'll try to help with that. Obviously, we'll have to see how the year plays out. But if you look at how we finished the year, right? This last quarter was thirty six percent sign. We finished the year at forty one percent sign of our business in China.", "translate_tts": "Yes Ill try to help with that Obviously well have to see how the year plays out But if you look at how we finished the year right This last quarter was thirty six percent sign We finished the year at forty one percent sign of our business in China", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:11.157", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look at twenty twenty five, I think that percentage drops to about twenty nine percent plus or minus.", "text_tts": "ercentage drops to about twenty nine percent plus or minus", "translate": "As we look at twenty twenty five, I think that percentage drops to about twenty nine percent plus or minus.", "translate_tts": "As we look at twenty twenty five I think that percentage drops to about twenty nine percent plus or minus", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:12.351", "mode": "azero-full", "language": "en", "target": "en", "text": "a point or two.", "text_tts": "a point or two", "translate": "a point or two.", "translate_tts": "a point or two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:22.165", "mode": "azero-full", "language": "en", "target": "en", "text": "as we go forward here. And so when you do the math on that assuming the stability that we articulated about our top line as we think about", "text_tts": "r top line as we think about", "translate": "as we go forward here. And so when you do the math on that assuming the stability that we articulated about our top line as we think about", "translate_tts": "as we go forward here And so when you do the math on that assuming the stability that we articulated about our top line as we think about", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:28.319", "mode": "azero-full", "language": "en", "target": "en", "text": "where we are right now, that translates into the overall China business down somewhere around twenty percent or so.", "text_tts": "enty percent or so", "translate": "where we are right now, that translates into the overall China business down somewhere around twenty percent or so.", "translate_tts": "where we are right now that translates into the overall China business down somewhere around twenty percent or so", "is_final": false, "emotion": "😊", "events": "💬👂👨📯🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:35.891", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it, got it. That's very helpful. And then another question is can I know on China, I apologize for this, but", "text_tts": "n is can I know on China I apologize for this but", "translate": "Got it, got it. That's very helpful. And then another question is can I know on China, I apologize for this, but", "translate_tts": "Got it got it Thats very helpful And then another question is can I know on China I apologize for this but", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:41.026", "mode": "azero-full", "language": "en", "target": "en", "text": "When you look at your numbers compared to some of your peers,", "text_tts": "peers", "translate": "When you look at your numbers compared to some of your peers,", "translate_tts": "When you look at your numbers compared to some of your peers", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:44.871", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the last two quarters, your China sales have been more resilient compared to your peers.", "text_tts": "more resilient compared to your peers", "translate": "Over the last two quarters, your China sales have been more resilient compared to your peers.", "translate_tts": "Over the last two quarters your China sales have been more resilient compared to your peers", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:49.314", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that due to the wafer business? Or is it because China is building", "text_tts": "a is building", "translate": "Is that due to the wafer business? Or is it because China is building", "translate_tts": "Is that due to the wafer business Or is it because China is building", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:56.533", "mode": "azero-full", "language": "en", "target": "en", "text": "domestic critical capacity? Like what's happening there that kind of makes you relatively more resilient to your peers?", "text_tts": "r peers", "translate": "domestic critical capacity? Like what's happening there that kind of makes you relatively more resilient to your peers?", "translate_tts": "domestic critical capacity Like whats happening there that kind of makes you relatively more resilient to your peers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:11.740", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I think the easiest way to think about it is you have to remember that KLA is really about helping customers qualify process and speed tied to results, yield learning and so on. And so as a result,", "text_tts": "esult", "translate": "Yes. I think the easiest way to think about it is you have to remember that KLA is really about helping customers qualify process and speed tied to results, yield learning and so on. And so as a result,", "translate_tts": "Yes I think the easiest way to think about it is you have to remember that KLA is really about helping customers qualify process and speed tied to results yield learning and so on And so as a result", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:15.175", "mode": "azero-full", "language": "en", "target": "en", "text": "you end up with particularly with greenfield fabs,", "text_tts": "with particularly with greenfield fabs", "translate": "you end up with particularly with greenfield fabs,", "translate_tts": "you end up with particularly with greenfield fabs", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:18.795", "mode": "azero-full", "language": "en", "target": "en", "text": "a higher level of adoption is that, that's opening. And more", "text_tts": "And more", "translate": "a higher level of adoption is that, that's opening. And more", "translate_tts": "a higher level of adoption is that thats opening And more", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:19.785", "mode": "azero-full", "language": "en", "target": "en", "text": "continuous investment,", "text_tts": "ment", "translate": "continuous investment,", "translate_tts": "continuous investment", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:35.249", "mode": "azero-full", "language": "en", "target": "en", "text": "at lower levels. So when a customer goes to add a significant amount of capacity, obviously, more capacity centric peers are going to participate, but then they'll get it in that quarter and then it'll fall off. Where ours tends to be a little bit more consistent", "text_tts": "consistent", "translate": "at lower levels. So when a customer goes to add a significant amount of capacity, obviously, more capacity centric peers are going to participate, but then they'll get it in that quarter and then it'll fall off. Where ours tends to be a little bit more consistent", "translate_tts": "at lower levels So when a customer goes to add a significant amount of capacity obviously more capacity centric peers are going to participate but then theyll get it in that quarter and then itll fall off Where ours tends to be a little bit more consistent", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:36.546", "mode": "azero-full", "language": "en", "target": "en", "text": "of the investment profile.", "text_tts": "of the investment profile", "translate": "of the investment profile.", "translate_tts": "of the investment profile", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:40.574", "mode": "azero-full", "language": "en", "target": "en", "text": "And so it also, I think, tends to hold up because I think the value", "text_tts": "I think the value", "translate": "And so it also, I think, tends to hold up because I think the value", "translate_tts": "And so it also I think tends to hold up because I think the value", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:44.520", "mode": "azero-full", "language": "en", "target": "en", "text": "of process control, given the maturity of those operations.", "text_tts": "", "translate": "of process control, given the maturity of those operations.", "translate_tts": "of process control given the maturity of those operations", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:45.158", "mode": "azero-full", "language": "en", "target": "en", "text": "is pretty high.", "text_tts": "is pretty high", "translate": "is pretty high.", "translate_tts": "is pretty high", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:49.851", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Very helpful. Thank you very much. Patience.", "text_tts": "hank you very much Patience", "translate": "Got it. Very helpful. Thank you very much. Patience.", "translate_tts": "Got it Very helpful Thank you very much Patience", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krish Sankar (Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:57.150", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question will come from Tom O'Malley with Barclays. Please go ahead.", "text_tts": "OMalley with Barclays Please go ahead", "translate": "Thank you. Our next question will come from Tom O'Malley with Barclays. Please go ahead.", "translate_tts": "Thank you Our next question will come from Tom OMalley with Barclays Please go ahead", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:12.590", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, thanks for taking my questions. Mine's a little short term oriented, so forgive me here. But the last two evenings, we've seen you and a competitor kind of talk about better NAND pretty significantly into the March quarter. I was just hoping you could give us a little more detail. I didn't say", "text_tts": "u could give us a little more detail I didnt say", "translate": "Hey guys, thanks for taking my questions. Mine's a little short term oriented, so forgive me here. But the last two evenings, we've seen you and a competitor kind of talk about better NAND pretty significantly into the March quarter. I was just hoping you could give us a little more detail. I didn't say", "translate_tts": "Hey guys thanks for taking my questions Mines a little short term oriented so forgive me here But the last two evenings weve seen you and a competitor kind of talk about better NAND pretty significantly into the March quarter I was just hoping you could give us a little more detail I didnt say", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:35.120", "mode": "azero-full", "language": "en", "target": "en", "text": "from a sequential basis, you would really call that out. I don't think you gave a ton of details that would make sense that we didn't see it coming yet. But just maybe describe what's happening there. Is that coming from a single customer? Is that coming across multiple customers? I totally understand it's a much lower base from you guys, but we'd love to try to figure out where the strength is coming from just on a sequential basis into March.", "text_tts": "n a sequential basis into March", "translate": "from a sequential basis, you would really call that out. I don't think you gave a ton of details that would make sense that we didn't see it coming yet. But just maybe describe what's happening there. Is that coming from a single customer? Is that coming across multiple customers? I totally understand it's a much lower base from you guys, but we'd love to try to figure out where the strength is coming from just on a sequential basis into March.", "translate_tts": "from a sequential basis you would really call that out I dont think you gave a ton of details that would make sense that we didnt see it coming yet But just maybe describe whats happening there Is that coming from a single customer Is that coming across multiple customers I totally understand its a much lower base from you guys but wed love to try to figure out where the strength is coming from just on a sequential basis into March", "is_final": false, "emotion": "😡", "events": "📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:41.977", "mode": "azero-full", "language": "en", "target": "en", "text": "strength at pretty low levels. It's pretty broad based. We have seen the NAND business tick up, right, over the course of", "text_tts": "iness tick up right over the course of", "translate": "strength at pretty low levels. It's pretty broad based. We have seen the NAND business tick up, right, over the course of", "translate_tts": "strength at pretty low levels Its pretty broad based We have seen the NAND business tick up right over the course of", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:48.506", "mode": "azero-full", "language": "en", "target": "en", "text": "of twenty four and into twenty five, we expect a little bit more improvement there. I think overall for the industry", "text_tts": "ent there I think overall for the industry", "translate": "of twenty four and into twenty five, we expect a little bit more improvement there. I think overall for the industry", "translate_tts": "of twenty four and into twenty five we expect a little bit more improvement there I think overall for the industry", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:55.971", "mode": "azero-full", "language": "en", "target": "en", "text": "off of a very low level, there's likely to be some WFE growth there. But it's", "text_tts": "WFE growth there But its", "translate": "off of a very low level, there's likely to be some WFE growth there. But it's", "translate_tts": "off of a very low level theres likely to be some WFE growth there But its", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:04.817", "mode": "azero-full", "language": "en", "target": "en", "text": "not significant. And as a percentage, it's bigger, obviously, given the level of WFE it's at presently. But we'd expect to see that", "text_tts": "FE its at presently But wed expect to see that", "translate": "not significant. And as a percentage, it's bigger, obviously, given the level of WFE it's at presently. But we'd expect to see that", "translate_tts": "not significant And as a percentage its bigger obviously given the level of WFE its at presently But wed expect to see that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:08.768", "mode": "azero-full", "language": "en", "target": "en", "text": "improve a little bit moving forward, but not a lot in twenty twenty five.", "text_tts": "twenty twenty five", "translate": "improve a little bit moving forward, but not a lot in twenty twenty five.", "translate_tts": "improve a little bit moving forward but not a lot in twenty twenty five", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:12.593", "mode": "azero-full", "language": "en", "target": "en", "text": "Got you. And then on the DRAM side,", "text_tts": "n on the DRAM side", "translate": "Got you. And then on the DRAM side,", "translate_tts": "Got you And then on the DRAM side", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:22.559", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, there's debate in the broader market. You guys called out AI in some of your prepared remarks, but it seems like there's some share jockeying that's currently taking place.", "text_tts": "heres some share jockeying thats currently taking place", "translate": "Clearly, there's debate in the broader market. You guys called out AI in some of your prepared remarks, but it seems like there's some share jockeying that's currently taking place.", "translate_tts": "Clearly theres debate in the broader market You guys called out AI in some of your prepared remarks but it seems like theres some share jockeying thats currently taking place", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:37.688", "mode": "azero-full", "language": "en", "target": "en", "text": "it sounded more positive for the year, your kind of view on the DRAM side. Any commentary just when you think about six months ago when you talk to your customers, obviously people were putting in capacity for kind of all twenty twenty five. Have you seen incremental", "text_tts": "ive Have you seen incremental", "translate": "it sounded more positive for the year, your kind of view on the DRAM side. Any commentary just when you think about six months ago when you talk to your customers, obviously people were putting in capacity for kind of all twenty twenty five. Have you seen incremental", "translate_tts": "it sounded more positive for the year your kind of view on the DRAM side Any commentary just when you think about six months ago when you talk to your customers obviously people were putting in capacity for kind of all twenty twenty five Have you seen incremental", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:44.401", "mode": "azero-full", "language": "en", "target": "en", "text": "spend there in the short term or rush orders to try to catch up by customers? Anything on that would be helpful.", "text_tts": "g on that would be helpful", "translate": "spend there in the short term or rush orders to try to catch up by customers? Anything on that would be helpful.", "translate_tts": "spend there in the short term or rush orders to try to catch up by customers Anything on that would be helpful", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:58.909", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, I think our customers, Rick, our customers certainly set out their plans looking out for the year, so there's been no real short term change. I do think the strength in terms of what they're seeing in demand in support of the AI infrastructure", "text_tts": "eeing in demand in support of the AI infrastructure", "translate": "Well, I think our customers, Rick, our customers certainly set out their plans looking out for the year, so there's been no real short term change. I do think the strength in terms of what they're seeing in demand in support of the AI infrastructure", "translate_tts": "Well I think our customers Rick our customers certainly set out their plans looking out for the year so theres been no real short term change I do think the strength in terms of what theyre seeing in demand in support of the AI infrastructure", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:02.909", "mode": "azero-full", "language": "en", "target": "en", "text": "continues to grow and we see momentum there.", "text_tts": "e see momentum there", "translate": "continues to grow and we see momentum there.", "translate_tts": "continues to grow and we see momentum there", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:17.394", "mode": "azero-full", "language": "en", "target": "en", "text": "So we are definitely in conversations, a lot of them about slot availability. Remember, we still have many products or a few critical products that are supply constrained. So we're in conversations about that. So we feel pretty good about the demand, especially at the leading", "text_tts": "ut the demand especially at the leading", "translate": "So we are definitely in conversations, a lot of them about slot availability. Remember, we still have many products or a few critical products that are supply constrained. So we're in conversations about that. So we feel pretty good about the demand, especially at the leading", "translate_tts": "So we are definitely in conversations a lot of them about slot availability Remember we still have many products or a few critical products that are supply constrained So were in conversations about that So we feel pretty good about the demand especially at the leading", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:17.558", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:20.260", "mode": "azero-full", "language": "en", "target": "en", "text": "and the dynamics around advanced DRAM,", "text_tts": "advanced DRAM", "translate": "and the dynamics around advanced DRAM,", "translate_tts": "and the dynamics around advanced DRAM", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:35.276", "mode": "azero-full", "language": "en", "target": "en", "text": "are playing to our strength because of the challenges, both the value of those devices but also the yield challenges. And as we mentioned before, the die size are smaller, less redundancy and it's looking more like higher process control intensity", "text_tts": "ooking more like higher process control intensity", "translate": "are playing to our strength because of the challenges, both the value of those devices but also the yield challenges. And as we mentioned before, the die size are smaller, less redundancy and it's looking more like higher process control intensity", "translate_tts": "are playing to our strength because of the challenges both the value of those devices but also the yield challenges And as we mentioned before the die size are smaller less redundancy and its looking more like higher process control intensity", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tom O'Malley (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:43.387", "mode": "azero-full", "language": "en", "target": "en", "text": "question please.", "text_tts": "question please", "translate": "question please.", "translate_tts": "question please", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:50.119", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question will come from Chris Kasso with Wolf Research. Please go ahead.", "text_tts": "h Wolf Research Please go ahead", "translate": "Thank you. Our next question will come from Chris Kasso with Wolf Research. Please go ahead.", "translate_tts": "Thank you Our next question will come from Chris Kasso with Wolf Research Please go ahead", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:58.221", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, hi. Just a follow up question with regard to the China impact. And you've given", "text_tts": "d to the China impact And youve given", "translate": "Yes, hi. Just a follow up question with regard to the China impact. And you've given", "translate_tts": "Yes hi Just a follow up question with regard to the China impact And youve given", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:04.181", "mode": "azero-full", "language": "en", "target": "en", "text": "some color on what you expect that for the year. From a quarterly basis,", "text_tts": "year From a quarterly basis", "translate": "some color on what you expect that for the year. From a quarterly basis,", "translate_tts": "some color on what you expect that for the year From a quarterly basis", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:10.602", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there any sort of incremental headwind or benefit as we go into the second half?", "text_tts": "as we go into the second half", "translate": "Is there any sort of incremental headwind or benefit as we go into the second half?", "translate_tts": "Is there any sort of incremental headwind or benefit as we go into the second half", "is_final": false, "emotion": "", "events": "💬👂📻👂🏠🔊👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:22.619", "mode": "azero-full", "language": "en", "target": "en", "text": "I know that you talked about some of the mitigations and licenses, which are taking some time. But I guess, how do we think about this as we go sequentially through the year?", "text_tts": "uentially through the year", "translate": "I know that you talked about some of the mitigations and licenses, which are taking some time. But I guess, how do we think about this as we go sequentially through the year?", "translate_tts": "I know that you talked about some of the mitigations and licenses which are taking some time But I guess how do we think about this as we go sequentially through the year", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:23.285", "mode": "azero-full", "language": "en", "target": "en", "text": "It was pretty cool.", "text_tts": "It was pretty cool", "translate": "It was pretty cool.", "translate_tts": "It was pretty cool", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:31.233", "mode": "azero-full", "language": "en", "target": "en", "text": "with it overall, we'll see how it plays out as I said in the prepared remarks in terms of licensees that could mitigate the impact", "text_tts": "d mitigate the impact", "translate": "with it overall, we'll see how it plays out as I said in the prepared remarks in terms of licensees that could mitigate the impact", "translate_tts": "with it overall well see how it plays out as I said in the prepared remarks in terms of licensees that could mitigate the impact", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:43.947", "mode": "azero-full", "language": "en", "target": "en", "text": "But when we look at it over the course of the year or what we expected, it was pretty consistent across the year. So it wasn't and maybe again, that could be the nature to how customers buy process control versus", "text_tts": "buy process control versus", "translate": "But when we look at it over the course of the year or what we expected, it was pretty consistent across the year. So it wasn't and maybe again, that could be the nature to how customers buy process control versus", "translate_tts": "But when we look at it over the course of the year or what we expected it was pretty consistent across the year So it wasnt and maybe again that could be the nature to how customers buy process control versus", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:50.509", "mode": "azero-full", "language": "en", "target": "en", "text": "other types of products. But it was pretty half to half was more or less pretty consistent.", "text_tts": "half was more or less pretty consistent", "translate": "other types of products. But it was pretty half to half was more or less pretty consistent.", "translate_tts": "other types of products But it was pretty half to half was more or less pretty consistent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:53.056", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, got it.", "text_tts": "Okay got it", "translate": "Okay, got it.", "translate_tts": "Okay got it", "is_final": false, "emotion": "😮", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:07.679", "mode": "azero-full", "language": "en", "target": "en", "text": "And just to follow up on gross margins. Again, you're kind of starting out with sixty two percent. You're guiding to sixty two percent for the full year. So sort of assuming that remains stable as you go through the", "text_tts": "So sort of assuming that remains stable as you go through the", "translate": "And just to follow up on gross margins. Again, you're kind of starting out with sixty two percent. You're guiding to sixty two percent for the full year. So sort of assuming that remains stable as you go through the", "translate_tts": "And just to follow up on gross margins Again youre kind of starting out with sixty two percent Youre guiding to sixty two percent for the full year So sort of assuming that remains stable as you go through the", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:25.684", "mode": "azero-full", "language": "en", "target": "en", "text": "And I guess, at what point with regard to some of the operating leverage that you typically get with the fall through, what's kind of the starting point from that that we could start to see some of the leverage kick in as revenue starts to grow?", "text_tts": "", "translate": "And I guess, at what point with regard to some of the operating leverage that you typically get with the fall through, what's kind of the starting point from that that we could start to see some of the leverage kick in as revenue starts to grow?", "translate_tts": "And I guess at what point with regard to some of the operating leverage that you typically get with the fall through whats kind of the starting point from that that we could start to see some of the leverage kick in as revenue starts to grow", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:27.053", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:31.563", "mode": "azero-full", "language": "en", "target": "en", "text": "look, you have mix issues that generally are the biggest", "text_tts": "ssues that generally are the biggest", "translate": "look, you have mix issues that generally are the biggest", "translate_tts": "look you have mix issues that generally are the biggest", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:37.035", "mode": "azero-full", "language": "en", "target": "en", "text": "impacting item to our overall gross margins more so than customers or segments.", "text_tts": "re so than customers or segments", "translate": "impacting item to our overall gross margins more so than customers or segments.", "translate_tts": "impacting item to our overall gross margins more so than customers or segments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:51.560", "mode": "azero-full", "language": "en", "target": "en", "text": "But I would expect as we start to see overall revenue accelerate, we'll start to see the kind of leverage that we've seen historically. So I said sixty two percent sign plus or minus about fifty basis points for a reason. I think some of that is predicated on what happened", "text_tts": "nk some of that is predicated on what happened", "translate": "But I would expect as we start to see overall revenue accelerate, we'll start to see the kind of leverage that we've seen historically. So I said sixty two percent sign plus or minus about fifty basis points for a reason. I think some of that is predicated on what happened", "translate_tts": "But I would expect as we start to see overall revenue accelerate well start to see the kind of leverage that weve seen historically So I said sixty two percent sign plus or minus about fifty basis points for a reason I think some of that is predicated on what happened", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:06.301", "mode": "azero-full", "language": "en", "target": "en", "text": "moving forward? You do have it depending on the mix, right? You do have markets like the packaging market, which carries a lower gross margin given the complexity of the tools than some of our higher end systems. But obviously, the gross margin dollars are quite", "text_tts": "dollars are quite", "translate": "moving forward? You do have it depending on the mix, right? You do have markets like the packaging market, which carries a lower gross margin given the complexity of the tools than some of our higher end systems. But obviously, the gross margin dollars are quite", "translate_tts": "moving forward You do have it depending on the mix right You do have markets like the packaging market which carries a lower gross margin given the complexity of the tools than some of our higher end systems But obviously the gross margin dollars are quite", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:06.815", "mode": "azero-full", "language": "en", "target": "en", "text": "significant.", "text_tts": "significant", "translate": "significant.", "translate_tts": "significant", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:10.752", "mode": "azero-full", "language": "en", "target": "en", "text": "and the relevancy and growth of KLA is significant. So", "text_tts": "growth of KLA is significant So", "translate": "and the relevancy and growth of KLA is significant. So", "translate_tts": "and the relevancy and growth of KLA is significant So", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:14.930", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're pleased with that. But I think as we move forward,", "text_tts": "we move forward", "translate": "So we're pleased with that. But I think as we move forward,", "translate_tts": "So were pleased with that But I think as we move forward", "is_final": false, "emotion": "😊", "events": "💬👂👨📯🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:26.072", "mode": "azero-full", "language": "en", "target": "en", "text": "I think you're likely to see us continue in that sixty percent to sixty five percent range as we accelerate revenue over time. And as we talked about in our twenty twenty two plan,", "text_tts": "we talked about in our twenty twenty two plan", "translate": "I think you're likely to see us continue in that sixty percent to sixty five percent range as we accelerate revenue over time. And as we talked about in our twenty twenty two plan,", "translate_tts": "I think youre likely to see us continue in that sixty percent to sixty five percent range as we accelerate revenue over time And as we talked about in our twenty twenty two plan", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:37.387", "mode": "azero-full", "language": "en", "target": "en", "text": "we saw gross margins were around sixty three percent or so, obviously predicated on a volume level of about three point five billion. So that gives you a sense of kind of where we're at", "text_tts": "ense of kind of where were at", "translate": "we saw gross margins were around sixty three percent or so, obviously predicated on a volume level of about three point five billion. So that gives you a sense of kind of where we're at", "translate_tts": "we saw gross margins were around sixty three percent or so obviously predicated on a volume level of about three point five billion So that gives you a sense of kind of where were at", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:42.255", "mode": "azero-full", "language": "en", "target": "en", "text": "from here to there moving forward. And I feel pretty good about", "text_tts": "pretty good about", "translate": "from here to there moving forward. And I feel pretty good about", "translate_tts": "from here to there moving forward And I feel pretty good about", "is_final": false, "emotion": "😊", "events": "💬👂👨📯🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:46.642", "mode": "azero-full", "language": "en", "target": "en", "text": "about our ability to achieve that given the investments we've made that are still", "text_tts": "ve made that are still", "translate": "about our ability to achieve that given the investments we've made that are still", "translate_tts": "about our ability to achieve that given the investments weve made that are still", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:59.674", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we're in a good position to deliver against that. I don't think we have to go and make incremental investments in terms of the capacity the hard asset capacity we have to execute to those business levels.", "text_tts": "execute to those business levels", "translate": "I think we're in a good position to deliver against that. I don't think we have to go and make incremental investments in terms of the capacity the hard asset capacity we have to execute to those business levels.", "translate_tts": "I think were in a good position to deliver against that I dont think we have to go and make incremental investments in terms of the capacity the hard asset capacity we have to execute to those business levels", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:02.031", "mode": "azero-full", "language": "en", "target": "en", "text": "Exactly.", "text_tts": "Exactly", "translate": "Exactly.", "translate_tts": "Exactly", "is_final": false, "emotion": "", "events": "💨💨😤👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:02.917", "mode": "azero-full", "language": "en", "target": "en", "text": "helpful. Thank you.", "text_tts": "helpful Thank you", "translate": "helpful. Thank you.", "translate_tts": "helpful Thank you", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Casso (Wolfe Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:08.913", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question will come from Srini Pajiri with Raymond James. Please go ahead.", "text_tts": "h Raymond James Please go ahead", "translate": "Thank you. Our next question will come from Srini Pajiri with Raymond James. Please go ahead.", "translate_tts": "Thank you Our next question will come from Srini Pajiri with Raymond James Please go ahead", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:21.428", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. One short term question on your March quarter guidance. Just the foundry logic, I think you're guiding for seventy percent sign to three percent sign of the mix to be foundry logic.", "text_tts": "e percent sign of the mix to be foundry logic", "translate": "Thank you. One short term question on your March quarter guidance. Just the foundry logic, I think you're guiding for seventy percent sign to three percent sign of the mix to be foundry logic.", "translate_tts": "Thank you One short term question on your March quarter guidance Just the foundry logic I think youre guiding for seventy percent sign to three percent sign of the mix to be foundry logic", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:35.644", "mode": "azero-full", "language": "en", "target": "en", "text": "That is I think implies at least in a mid single digit type decline. We haven't seen a decline in that business in a while, and I'm just trying to understand how that reconciles with your comment about M two demand being strong initially", "text_tts": "bout M two demand being strong initially", "translate": "That is I think implies at least in a mid single digit type decline. We haven't seen a decline in that business in a while, and I'm just trying to understand how that reconciles with your comment about M two demand being strong initially", "translate_tts": "That is I think implies at least in a mid single digit type decline We havent seen a decline in that business in a while and Im just trying to understand how that reconciles with your comment about M two demand being strong initially", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:40.953", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm taking a look at it. I", "text_tts": "Im taking a look at it I", "translate": "I'm taking a look at it. I", "translate_tts": "Im taking a look at it I", "is_final": false, "emotion": "😊", "events": "💬👂📞👂🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:41.696", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't think it", "text_tts": "I dont think it", "translate": "I don't think it", "translate_tts": "I dont think it", "is_final": false, "emotion": "😡", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:46.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Doesn't look like it changes all that much.", "text_tts": "anges all that much", "translate": "Doesn't look like it changes all that much.", "translate_tts": "Doesnt look like it changes all that much", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:52.989", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think given that the overall revenue guidance is what it was, I think for semi", "text_tts": "is what it was I think for semi", "translate": "So I think given that the overall revenue guidance is what it was, I think for semi", "translate_tts": "So I think given that the overall revenue guidance is what it was I think for semi", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:55.744", "mode": "azero-full", "language": "en", "target": "en", "text": "PC systems. I mean, we'll see how the quarter ends up.", "text_tts": "ends up", "translate": "PC systems. I mean, we'll see how the quarter ends up.", "translate_tts": "PC systems I mean well see how the quarter ends up", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:58.701", "mode": "azero-full", "language": "en", "target": "en", "text": "And we do have business that isn't", "text_tts": "do have business that isnt", "translate": "And we do have business that isn't", "translate_tts": "And we do have business that isnt", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:03.033", "mode": "azero-full", "language": "en", "target": "en", "text": "as an infrastructure business, for example, that doesn't show up in those percentages.", "text_tts": "those percentages", "translate": "as an infrastructure business, for example, that doesn't show up in those percentages.", "translate_tts": "as an infrastructure business for example that doesnt show up in those percentages", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:08.118", "mode": "azero-full", "language": "en", "target": "en", "text": "So when I look at the businesses that the semiconductor customers,", "text_tts": "the businesses that the semiconductor customers", "translate": "So when I look at the businesses that the semiconductor customers,", "translate_tts": "So when I look at the businesses that the semiconductor customers", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:09.239", "mode": "azero-full", "language": "en", "target": "en", "text": "It's", "text_tts": "Its", "translate": "It's", "translate_tts": "Its", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:14.125", "mode": "azero-full", "language": "en", "target": "en", "text": "pretty consistent. So I don't think it'll change a little bit. But as we talked about", "text_tts": "little bit But as we talked about", "translate": "pretty consistent. So I don't think it'll change a little bit. But as we talked about", "translate_tts": "pretty consistent So I dont think itll change a little bit But as we talked about", "is_final": false, "emotion": "", "events": "💬👂👨📯📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:15.781", "mode": "azero-full", "language": "en", "target": "en", "text": "think memory overall,", "text_tts": "overall", "translate": "think memory overall,", "translate_tts": "think memory overall", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:20.699", "mode": "azero-full", "language": "en", "target": "en", "text": "is a higher percentage of the mix in twenty twenty five than it was in twenty twenty four.", "text_tts": "five than it was in twenty twenty four", "translate": "is a higher percentage of the mix in twenty twenty five than it was in twenty twenty four.", "translate_tts": "is a higher percentage of the mix in twenty twenty five than it was in twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:28.557", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, got it. There were some other customers non M two, M three that showed up in December.", "text_tts": "December", "translate": "Okay, got it. There were some other customers non M two, M three that showed up in December.", "translate_tts": "Okay got it There were some other customers non M two M three that showed up in December", "is_final": false, "emotion": "", "events": "💬👂👨📯📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:30.053", "mode": "azero-full", "language": "en", "target": "en", "text": "that aren't showing up.", "text_tts": "that arent showing up", "translate": "that aren't showing up.", "translate_tts": "that arent showing up", "is_final": false, "emotion": "", "events": "👨📯💬👂😤👂☎📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:33.544", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, that makes sense.", "text_tts": "", "translate": "Okay, that makes sense.", "translate_tts": "Okay that makes sense", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:47.300", "mode": "azero-full", "language": "en", "target": "en", "text": "Then I guess as we go through the year, obviously, M two is going to be relatively strong. Do you still have, I guess, material contribution? Are you still expecting material contribution from M three? Or is it at a minimal level? And", "text_tts": "bution from M three Or is it at a minimal level And", "translate": "Then I guess as we go through the year, obviously, M two is going to be relatively strong. Do you still have, I guess, material contribution? Are you still expecting material contribution from M three? Or is it at a minimal level? And", "translate_tts": "Then I guess as we go through the year obviously M two is going to be relatively strong Do you still have I guess material contribution Are you still expecting material contribution from M three Or is it at a minimal level And", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:50.021", "mode": "azero-full", "language": "en", "target": "en", "text": "And I guess just a follow up to that.", "text_tts": "just a follow up to that", "translate": "And I guess just a follow up to that.", "translate_tts": "And I guess just a follow up to that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:55.022", "mode": "azero-full", "language": "en", "target": "en", "text": "How does the, I guess, PC intensity change as you go from N three to N two?", "text_tts": "N three to N two", "translate": "How does the, I guess, PC intensity change as you go from N three to N two?", "translate_tts": "How does the I guess PC intensity change as you go from N three to N two", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:03.019", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So most of the focus in terms of new investment is on two nanometer.", "text_tts": "is on two nanometer", "translate": "Yes. So most of the focus in terms of new investment is on two nanometer.", "translate_tts": "Yes So most of the focus in terms of new investment is on two nanometer", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:15.378", "mode": "azero-full", "language": "en", "target": "en", "text": "There still is some incremental investment that's happening three, but the vast majority of it is too nanometer centric. Obviously, there's packaging investment that's also happening. And I mentioned it earlier, I've been over the last", "text_tts": "ier Ive been over the last", "translate": "There still is some incremental investment that's happening three, but the vast majority of it is too nanometer centric. Obviously, there's packaging investment that's also happening. And I mentioned it earlier, I've been over the last", "translate_tts": "There still is some incremental investment thats happening three but the vast majority of it is too nanometer centric Obviously theres packaging investment thats also happening And I mentioned it earlier Ive been over the last", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:17.249", "mode": "azero-full", "language": "en", "target": "en", "text": "several couple quarters or so, I've", "text_tts": "several couple quarters or so Ive", "translate": "several couple quarters or so, I've", "translate_tts": "several couple quarters or so Ive", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:31.959", "mode": "azero-full", "language": "en", "target": "en", "text": "said that at N three versus N two, at N two, we thought we were about seventy five basis points higher in terms of KLA's share of WFE. I think that we're likely higher than that, probably ninety ish to ninety ish basis points.", "text_tts": "t probably ninety ish to ninety ish basis points", "translate": "said that at N three versus N two, at N two, we thought we were about seventy five basis points higher in terms of KLA's share of WFE. I think that we're likely higher than that, probably ninety ish to ninety ish basis points.", "translate_tts": "said that at N three versus N two at N two we thought we were about seventy five basis points higher in terms of KLAs share of WFE I think that were likely higher than that probably ninety ish to ninety ish basis points", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:35.076", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe one hundred basis points. So trending in the right direction for sure.", "text_tts": "the right direction for sure", "translate": "maybe one hundred basis points. So trending in the right direction for sure.", "translate_tts": "maybe one hundred basis points So trending in the right direction for sure", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:37.578", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Thank you.", "text_tts": "Got it Thank you", "translate": "Got it. Thank you.", "translate_tts": "Got it Thank you", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Srini Pajjuri (Raymond James Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:43.354", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question will come from Brian Chin with Stifel. Please go ahead.", "text_tts": "Stifel Please go ahead", "translate": "Thank you. Our next question will come from Brian Chin with Stifel. Please go ahead.", "translate_tts": "Thank you Our next question will come from Brian Chin with Stifel Please go ahead", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:49.364", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi there. Good afternoon. Thanks for letting us ask a few questions.", "text_tts": "estions", "translate": "Hi there. Good afternoon. Thanks for letting us ask a few questions.", "translate_tts": "Hi there Good afternoon Thanks for letting us ask a few questions", "is_final": false, "emotion": "", "events": "💬👂👨📯📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:52.220", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I was just curious in terms of", "text_tts": "curious in terms of", "translate": "Yes, I was just curious in terms of", "translate_tts": "Yes I was just curious in terms of", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:57.747", "mode": "azero-full", "language": "en", "target": "en", "text": "logic foundry chip makers that are at the leading edge but maybe not expanding capacity aggressively.", "text_tts": "ing capacity aggressively", "translate": "logic foundry chip makers that are at the leading edge but maybe not expanding capacity aggressively.", "translate_tts": "logic foundry chip makers that are at the leading edge but maybe not expanding capacity aggressively", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:06.868", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you comment on the magnitude of residual spending you still see with them besides R and D and technology development? Obviously, you're able to offset that", "text_tts": "chnology development Obviously youre able to offset that", "translate": "Can you comment on the magnitude of residual spending you still see with them besides R and D and technology development? Obviously, you're able to offset that", "translate_tts": "Can you comment on the magnitude of residual spending you still see with them besides R and D and technology development Obviously youre able to offset that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:12.464", "mode": "azero-full", "language": "en", "target": "en", "text": "or any drivers there and about outgrowing WFE this year. But just curious if you had any sort of commentary", "text_tts": "y sort of commentary", "translate": "or any drivers there and about outgrowing WFE this year. But just curious if you had any sort of commentary", "translate_tts": "or any drivers there and about outgrowing WFE this year But just curious if you had any sort of commentary", "is_final": false, "emotion": "", "events": "💬👂🤖🗣👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:13.819", "mode": "azero-full", "language": "en", "target": "en", "text": "or have that?", "text_tts": "or have that", "translate": "or have that?", "translate_tts": "or have that", "is_final": false, "emotion": "", "events": "🤢👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:18.426", "mode": "azero-full", "language": "en", "target": "en", "text": "Are you saying I'm sorry, you said ones that aren't at the leading edge?", "text_tts": "arent at the leading edge", "translate": "Are you saying I'm sorry, you said ones that aren't at the leading edge?", "translate_tts": "Are you saying Im sorry you said ones that arent at the leading edge", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:30.727", "mode": "azero-full", "language": "en", "target": "en", "text": "at the leading edge but not expanding capacity aggressively. That's kind of one guy doing that. But in terms of the other ones, you're sort of on the pace or maybe on the pace but not just not billing out aggressively.", "text_tts": "", "translate": "at the leading edge but not expanding capacity aggressively. That's kind of one guy doing that. But in terms of the other ones, you're sort of on the pace or maybe on the pace but not just not billing out aggressively.", "translate_tts": "at the leading edge but not expanding capacity aggressively Thats kind of one guy doing that But in terms of the other ones youre sort of on the pace or maybe on the pace but not just not billing out aggressively", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:34.314", "mode": "azero-full", "language": "en", "target": "en", "text": "made some sense. Yeah, a nice signal that any engagement you still have with them.", "text_tts": "Yeah a nice signal that any engagement you still have with them", "translate": "made some sense. Yeah, a nice signal that any engagement you still have with them.", "translate_tts": "made some sense Yeah a nice signal that any engagement you still have with them", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:39.195", "mode": "azero-full", "language": "en", "target": "en", "text": "But so let's say we derisked out in our twenty five plan.", "text_tts": "ur twenty five plan", "translate": "But so let's say we derisked out in our twenty five plan.", "translate_tts": "But so lets say we derisked out in our twenty five plan", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:41.062", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "", "events": "😤👂📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:44.034", "mode": "azero-full", "language": "en", "target": "en", "text": "Turn off. Ah.", "text_tts": "Turn off Ah", "translate": "Turn off. Ah.", "translate_tts": "Turn off Ah", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:47.085", "mode": "azero-full", "language": "en", "target": "en", "text": "And then maybe just carrying forward that last", "text_tts": "just carrying forward that last", "translate": "And then maybe just carrying forward that last", "translate_tts": "And then maybe just carrying forward that last", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:48.499", "mode": "azero-full", "language": "en", "target": "en", "text": "question.", "text_tts": "question", "translate": "question.", "translate_tts": "question", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:52.005", "mode": "azero-full", "language": "en", "target": "en", "text": "The how about the process control intensity going from", "text_tts": "about the process control intensity going from", "translate": "The how about the process control intensity going from", "translate_tts": "The how about the process control intensity going from", "is_final": false, "emotion": "", "events": "💬👂📞🌠🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:58.880", "mode": "azero-full", "language": "en", "target": "en", "text": "to the end of your gale around to sixteen A because I think they're kind of meant to be somewhat closely coupled to some degree.", "text_tts": "ind of meant to be somewhat closely coupled to some degree", "translate": "to the end of your gale around to sixteen A because I think they're kind of meant to be somewhat closely coupled to some degree.", "translate_tts": "to the end of your gale around to sixteen A because I think theyre kind of meant to be somewhat closely coupled to some degree", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:05.243", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, we're a little early on that one. So I'd like to", "text_tts": "arly on that one So Id like to", "translate": "Yes, we're a little early on that one. So I'd like to", "translate_tts": "Yes were a little early on that one So Id like to", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠🏠🔊👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:10.982", "mode": "azero-full", "language": "en", "target": "en", "text": "before we started making comments, actually shipping to support that activity in a way to actually model it.", "text_tts": "ivity in a way to actually model it", "translate": "before we started making comments, actually shipping to support that activity in a way to actually model it.", "translate_tts": "before we started making comments actually shipping to support that activity in a way to actually model it", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:14.551", "mode": "azero-full", "language": "en", "target": "en", "text": "And one of the things obviously we've seen over the course of the last", "text_tts": "e of the last", "translate": "And one of the things obviously we've seen over the course of the last", "translate_tts": "And one of the things obviously weve seen over the course of the last", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:15.688", "mode": "azero-full", "language": "en", "target": "en", "text": "several nodes.", "text_tts": "several nodes", "translate": "several nodes.", "translate_tts": "several nodes", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:18.855", "mode": "azero-full", "language": "en", "target": "en", "text": "for intensity reasons, but also for share.", "text_tts": "reasons but also for share", "translate": "for intensity reasons, but also for share.", "translate_tts": "for intensity reasons but also for share", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:21.902", "mode": "azero-full", "language": "en", "target": "en", "text": "is that because of the design start environment,", "text_tts": "of the design start environment", "translate": "is that because of the design start environment,", "translate_tts": "is that because of the design start environment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:23.312", "mode": "azero-full", "language": "en", "target": "en", "text": "Limiting reviews.", "text_tts": "Limiting reviews", "translate": "Limiting reviews.", "translate_tts": "Limiting reviews", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:29.590", "mode": "azero-full", "language": "en", "target": "en", "text": "customers are managing a much more dynamic design environment. You now have more designs that are driving leading edge ramps.", "text_tts": "are driving leading edge ramps", "translate": "customers are managing a much more dynamic design environment. You now have more designs that are driving leading edge ramps.", "translate_tts": "customers are managing a much more dynamic design environment You now have more designs that are driving leading edge ramps", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:43.960", "mode": "azero-full", "language": "en", "target": "en", "text": "all these things have been positive factors and then there's a share element as well. This fundamentals, I think, shift moving forward in the composition of semiconductor revenue to larger, higher value dye with defect density is", "text_tts": "dye with defect density is", "translate": "all these things have been positive factors and then there's a share element as well. This fundamentals, I think, shift moving forward in the composition of semiconductor revenue to larger, higher value dye with defect density is", "translate_tts": "all these things have been positive factors and then theres a share element as well This fundamentals I think shift moving forward in the composition of semiconductor revenue to larger higher value dye with defect density is", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:45.254", "mode": "azero-full", "language": "en", "target": "en", "text": "Very problematic.", "text_tts": "Very problematic", "translate": "Very problematic.", "translate_tts": "Very problematic", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:59.760", "mode": "azero-full", "language": "en", "target": "en", "text": "I think plays to growing opportunities for process control. We have to execute on our programs to be able to deliver the right solutions for customers to solve their problems and solve the right problems at scale to production. But I think if we execute in our own business, it does", "text_tts": "cute in our own business it does", "translate": "I think plays to growing opportunities for process control. We have to execute on our programs to be able to deliver the right solutions for customers to solve their problems and solve the right problems at scale to production. But I think if we execute in our own business, it does", "translate_tts": "I think plays to growing opportunities for process control We have to execute on our programs to be able to deliver the right solutions for customers to solve their problems and solve the right problems at scale to production But I think if we execute in our own business it does", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:04.146", "mode": "azero-full", "language": "en", "target": "en", "text": "create an opportunity for us to see continued tailwinds in this area.", "text_tts": "is area", "translate": "create an opportunity for us to see continued tailwinds in this area.", "translate_tts": "create an opportunity for us to see continued tailwinds in this area", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:18.323", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. And let me give a little more perspective too because we've actually usually if the spending is done at a node, that process control intensity is kind of set. But what we've seen happen is when we have new solutions", "text_tts": "s when we have new solutions", "translate": "Yes. And let me give a little more perspective too because we've actually usually if the spending is done at a node, that process control intensity is kind of set. But what we've seen happen is when we have new solutions", "translate_tts": "Yes And let me give a little more perspective too because weve actually usually if the spending is done at a node that process control intensity is kind of set But what weve seen happen is when we have new solutions", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:32.338", "mode": "azero-full", "language": "en", "target": "en", "text": "that find new DTEC problems that are yield impacting, we've seen some backporting of that. So in other words, you might see some systems going into prior nodes, which actually drives those intensities up the prior node, which is a", "text_tts": "ose intensities up the prior node which is a", "translate": "that find new DTEC problems that are yield impacting, we've seen some backporting of that. So in other words, you might see some systems going into prior nodes, which actually drives those intensities up the prior node, which is a", "translate_tts": "that find new DTEC problems that are yield impacting weve seen some backporting of that So in other words you might see some systems going into prior nodes which actually drives those intensities up the prior node which is a", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:34.996", "mode": "azero-full", "language": "en", "target": "en", "text": "baseline to go forward. So we feel", "text_tts": "orward So we feel", "translate": "baseline to go forward. So we feel", "translate_tts": "baseline to go forward So we feel", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:49.402", "mode": "azero-full", "language": "en", "target": "en", "text": "we think part of the outperform is the fact that we actually have more solutions that solve the problems. We've always had more opportunities than we've had answers for in terms of customers trying to figure out how to learn quicker and", "text_tts": "to learn quicker and", "translate": "we think part of the outperform is the fact that we actually have more solutions that solve the problems. We've always had more opportunities than we've had answers for in terms of customers trying to figure out how to learn quicker and", "translate_tts": "we think part of the outperform is the fact that we actually have more solutions that solve the problems Weve always had more opportunities than weve had answers for in terms of customers trying to figure out how to learn quicker and", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:59.357", "mode": "azero-full", "language": "en", "target": "en", "text": "adopt new technologies, but our technologies are really coming together in a way that we think there's it's both share but also it drives adoption simply because we're solving more problems.", "text_tts": "e were solving more problems", "translate": "adopt new technologies, but our technologies are really coming together in a way that we think there's it's both share but also it drives adoption simply because we're solving more problems.", "translate_tts": "adopt new technologies but our technologies are really coming together in a way that we think theres its both share but also it drives adoption simply because were solving more problems", "is_final": false, "emotion": "😰", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:06.953", "mode": "azero-full", "language": "en", "target": "en", "text": "But when we look at what we're seeing for M two, we feel pretty good about the potential to help our customers ramp those nodes. And that'll", "text_tts": "ose nodes And thatll", "translate": "But when we look at what we're seeing for M two, we feel pretty good about the potential to help our customers ramp those nodes. And that'll", "translate_tts": "But when we look at what were seeing for M two we feel pretty good about the potential to help our customers ramp those nodes And thatll", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:15.531", "mode": "azero-full", "language": "en", "target": "en", "text": "be a basis on which to build going forward. For example, a lot of people didn't model early on the reticle verification on wafer, the print check,", "text_tts": "the print check", "translate": "be a basis on which to build going forward. For example, a lot of people didn't model early on the reticle verification on wafer, the print check,", "translate_tts": "be a basis on which to build going forward For example a lot of people didnt model early on the reticle verification on wafer the print check", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:18.881", "mode": "azero-full", "language": "en", "target": "en", "text": "the reasoning for Gen five. That's essentially a new application", "text_tts": "ive Thats essentially a new application", "translate": "the reasoning for Gen five. That's essentially a new application", "translate_tts": "the reasoning for Gen five Thats essentially a new application", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:24.174", "mode": "azero-full", "language": "en", "target": "en", "text": "Once people value that, then they might even go back and backport some of that capability when there's yield opportunity.", "text_tts": "when theres yield opportunity", "translate": "Once people value that, then they might even go back and backport some of that capability when there's yield opportunity.", "translate_tts": "Once people value that then they might even go back and backport some of that capability when theres yield opportunity", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:33.341", "mode": "azero-full", "language": "en", "target": "en", "text": "So we feel pretty good about where we are in terms of driving overall intensity, and that will be part of the message we share at our Investor Day is how we see that going forward.", "text_tts": "we see that going forward", "translate": "So we feel pretty good about where we are in terms of driving overall intensity, and that will be part of the message we share at our Investor Day is how we see that going forward.", "translate_tts": "So we feel pretty good about where we are in terms of driving overall intensity and that will be part of the message we share at our Investor Day is how we see that going forward", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:35.910", "mode": "azero-full", "language": "en", "target": "en", "text": "which will include the node you talked about.", "text_tts": "the node you talked about", "translate": "which will include the node you talked about.", "translate_tts": "which will include the node you talked about", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:36.527", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:37.325", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. Thank you.", "text_tts": "Okay great Thank you", "translate": "Okay, great. Thank you.", "translate_tts": "Okay great Thank you", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Chin (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:44.546", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question will come from Charles Shee with Needham and Company. Please go ahead.", "text_tts": "hee with Needham and Company Please go ahead", "translate": "Thank you. Our next question will come from Charles Shee with Needham and Company. Please go ahead.", "translate_tts": "Thank you Our next question will come from Charles Shee with Needham and Company Please go ahead", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:59.874", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good afternoon. Thanks for taking my question. So I think that you guys don't want to explicitly call out the direction for the second half in terms of the growth relative to the first half of the year. But it sounds like the", "text_tts": "year But it sounds like the", "translate": "Yes, good afternoon. Thanks for taking my question. So I think that you guys don't want to explicitly call out the direction for the second half in terms of the growth relative to the first half of the year. But it sounds like the", "translate_tts": "Yes good afternoon Thanks for taking my question So I think that you guys dont want to explicitly call out the direction for the second half in terms of the growth relative to the first half of the year But it sounds like the", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:08.006", "mode": "azero-full", "language": "en", "target": "en", "text": "base case assumption from you guys is that you're probably going to be around that three billion per quarter level. Maybe throughout the year", "text_tts": "ughout the year", "translate": "base case assumption from you guys is that you're probably going to be around that three billion per quarter level. Maybe throughout the year", "translate_tts": "base case assumption from you guys is that youre probably going to be around that three billion per quarter level Maybe throughout the year", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:13.697", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe some of that is contingent upon whether you can get some export licenses.", "text_tts": "n get some export licenses", "translate": "Maybe some of that is contingent upon whether you can get some export licenses.", "translate_tts": "Maybe some of that is contingent upon whether you can get some export licenses", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:18.529", "mode": "azero-full", "language": "en", "target": "en", "text": "for that one hundred billion impact from the latest export control. But", "text_tts": "export control But", "translate": "for that one hundred billion impact from the latest export control. But", "translate_tts": "for that one hundred billion impact from the latest export control But", "is_final": false, "emotion": "", "events": "💬👂👨📯📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:21.778", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there any other swing factors?", "text_tts": "other swing factors", "translate": "Is there any other swing factors?", "translate_tts": "Is there any other swing factors", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:32.186", "mode": "azero-full", "language": "en", "target": "en", "text": "that you probably don't have a conclusion yet but that could support some of the second half growth. Is there anything that you haven't mentioned?", "text_tts": "mentioned", "translate": "that you probably don't have a conclusion yet but that could support some of the second half growth. Is there anything that you haven't mentioned?", "translate_tts": "that you probably dont have a conclusion yet but that could support some of the second half growth Is there anything that you havent mentioned", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:42.729", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, we'd like to do this. As we said earlier, we haven't built that into the plan. And so we'll see how that plays out. And I think the", "text_tts": "ays out And I think the", "translate": "Well, we'd like to do this. As we said earlier, we haven't built that into the plan. And so we'll see how that plays out. And I think the", "translate_tts": "Well wed like to do this As we said earlier we havent built that into the plan And so well see how that plays out And I think the", "is_final": false, "emotion": "😊", "events": "👨📯🚪👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:57.360", "mode": "azero-full", "language": "en", "target": "en", "text": "stabilizing around current levels as we look forward. It seems like we're operating around this level. And as we even go beyond the middle of the year, we'll see what happens. We mentioned earlier about derisking some opportunities. And so", "text_tts": "earlier about derisking some opportunities And so", "translate": "stabilizing around current levels as we look forward. It seems like we're operating around this level. And as we even go beyond the middle of the year, we'll see what happens. We mentioned earlier about derisking some opportunities. And so", "translate_tts": "stabilizing around current levels as we look forward It seems like were operating around this level And as we even go beyond the middle of the year well see what happens We mentioned earlier about derisking some opportunities And so", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:02.702", "mode": "azero-full", "language": "en", "target": "en", "text": "we'll see how those potentially play out around certain customers. But that could be a swing factor as well. And", "text_tts": "as well And", "translate": "we'll see how those potentially play out around certain customers. But that could be a swing factor as well. And", "translate_tts": "well see how those potentially play out around certain customers But that could be a swing factor as well And", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:12.033", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think that back to what we said about certain parts of the market, you've been a little bit more cautious on. We'll see if there's more upside in China that I think we've", "text_tts": "side in China that I think weve", "translate": "And I think that back to what we said about certain parts of the market, you've been a little bit more cautious on. We'll see if there's more upside in China that I think we've", "translate_tts": "And I think that back to what we said about certain parts of the market youve been a little bit more cautious on Well see if theres more upside in China that I think weve", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:16.415", "mode": "azero-full", "language": "en", "target": "en", "text": "try to derisk that relative to the levels of investment we've seen over the last couple of years.", "text_tts": "weve seen over the last couple of years", "translate": "try to derisk that relative to the levels of investment we've seen over the last couple of years.", "translate_tts": "try to derisk that relative to the levels of investment weve seen over the last couple of years", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:18.480", "mode": "azero-full", "language": "en", "target": "en", "text": "But we'll see how that plays out as we move forward.", "text_tts": "how that plays out as we move forward", "translate": "But we'll see how that plays out as we move forward.", "translate_tts": "But well see how that plays out as we move forward", "is_final": false, "emotion": "", "events": "💬👂🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:25.812", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think we're for now, it feels like around the current levels is the best that I can do from a guidance point of view.", "text_tts": "n do from a guidance point of view", "translate": "But I think we're for now, it feels like around the current levels is the best that I can do from a guidance point of view.", "translate_tts": "But I think were for now it feels like around the current levels is the best that I can do from a guidance point of view", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:34.834", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Brent. And maybe a quick follow up. What's the expectation for China revenue contribution into March quarter?", "text_tts": "ibution into March quarter", "translate": "Thanks, Brent. And maybe a quick follow up. What's the expectation for China revenue contribution into March quarter?", "translate_tts": "Thanks Brent And maybe a quick follow up Whats the expectation for China revenue contribution into March quarter", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:40.358", "mode": "azero-full", "language": "en", "target": "en", "text": "It will come down.", "text_tts": "It will come down", "translate": "It will come down.", "translate_tts": "It will come down", "is_final": false, "emotion": "", "events": "💬👂🏠🔊📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:41.852", "mode": "azero-full", "language": "en", "target": "en", "text": "as a percent.", "text_tts": "as a percent", "translate": "as a percent.", "translate_tts": "as a percent", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:43.919", "mode": "azero-full", "language": "en", "target": "en", "text": "being in high twenties.", "text_tts": "being in high twenties", "translate": "being in high twenties.", "translate_tts": "being in high twenties", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:54.711", "mode": "azero-full", "language": "en", "target": "en", "text": "we'll see. We'll see what ends up revenuing, right? Because you've got different RevRec policy issues from whether it's a new customer and a new fab versus", "text_tts": "b versus", "translate": "we'll see. We'll see what ends up revenuing, right? Because you've got different RevRec policy issues from whether it's a new customer and a new fab versus", "translate_tts": "well see Well see what ends up revenuing right Because youve got different RevRec policy issues from whether its a new customer and a new fab versus", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:56.594", "mode": "azero-full", "language": "en", "target": "en", "text": "an established customer, so that could", "text_tts": "so that could", "translate": "an established customer, so that could", "translate_tts": "an established customer so that could", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:01.607", "mode": "azero-full", "language": "en", "target": "en", "text": "either accelerate revenue to revenue shipment or extend it to an acceptance.", "text_tts": "t to an acceptance", "translate": "either accelerate revenue to revenue shipment or extend it to an acceptance.", "translate_tts": "either accelerate revenue to revenue shipment or extend it to an acceptance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:09.858", "mode": "azero-full", "language": "en", "target": "en", "text": "process. So we'll see how things play out. But in general, I would expect it to drop from the thirty five percent level probably into the high twenties.", "text_tts": "nt level probably into the high twenties", "translate": "process. So we'll see how things play out. But in general, I would expect it to drop from the thirty five percent level probably into the high twenties.", "translate_tts": "process So well see how things play out But in general I would expect it to drop from the thirty five percent level probably into the high twenties", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:12.158", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe thirty at the highest.", "text_tts": "maybe thirty at the highest", "translate": "maybe thirty at the highest.", "translate_tts": "maybe thirty at the highest", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:16.196", "mode": "azero-full", "language": "en", "target": "en", "text": "That's very helpful. Thank you.", "text_tts": "helpful Thank you", "translate": "That's very helpful. Thank you.", "translate_tts": "Thats very helpful Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:17.744", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure.", "text_tts": "Sure", "translate": "Sure.", "translate_tts": "Sure", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charles Shi (Needham Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:25.375", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. As a reminder, if you would like to ask a question at this time, please press Star one on your telephone keypad.", "text_tts": "s Star one on your telephone keypad", "translate": "Thank you. As a reminder, if you would like to ask a question at this time, please press Star one on your telephone keypad.", "translate_tts": "Thank you As a reminder if you would like to ask a question at this time please press Star one on your telephone keypad", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:29.539", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll take our next question from Atif Malik with Citi. Please go ahead.", "text_tts": "from Atif Malik with Citi Please go ahead", "translate": "We'll take our next question from Atif Malik with Citi. Please go ahead.", "translate_tts": "Well take our next question from Atif Malik with Citi Please go ahead", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:45.136", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for taking my questions. Rick, the question on foundry concentration comes a lot with investors. Obviously, you guys are doing very well with your top foundry customer on M two and get all around and there is reference in Japan that", "text_tts": "ference in Japan that", "translate": "Thank you for taking my questions. Rick, the question on foundry concentration comes a lot with investors. Obviously, you guys are doing very well with your top foundry customer on M two and get all around and there is reference in Japan that", "translate_tts": "Thank you for taking my questions Rick the question on foundry concentration comes a lot with investors Obviously you guys are doing very well with your top foundry customer on M two and get all around and there is reference in Japan that", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:55.569", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of ramping this year. How are you guys leaning into the two struggling foundries this year if that poses a risk to your business?", "text_tts": "risk to your business", "translate": "kind of ramping this year. How are you guys leaning into the two struggling foundries this year if that poses a risk to your business?", "translate_tts": "kind of ramping this year How are you guys leaning into the two struggling foundries this year if that poses a risk to your business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:09.965", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm sorry, Sandy, how are we dealing with how are you guys like leaning into two struggling foundries and what impact that could have both this year and after years in terms of your exposure?", "text_tts": "ms of your exposure", "translate": "I'm sorry, Sandy, how are we dealing with how are you guys like leaning into two struggling foundries and what impact that could have both this year and after years in terms of your exposure?", "translate_tts": "Im sorry Sandy how are we dealing with how are you guys like leaning into two struggling foundries and what impact that could have both this year and after years in terms of your exposure", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:14.063", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, you know.", "text_tts": "Well you know", "translate": "Well, you know.", "translate_tts": "Well you know", "is_final": false, "emotion": "", "events": "💬👂👨📯🏠🔊📞🌠", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:14.687", "mode": "azero-full", "language": "en", "target": "en", "text": "we're", "text_tts": "were", "translate": "we're", "translate_tts": "were", "is_final": false, "emotion": "😊", "events": "🏠🔊🌀📢", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:22.031", "mode": "azero-full", "language": "en", "target": "en", "text": "we obviously work with all our customers. And so if there's a way for us to add value, we're doing that. I think the bulk of", "text_tts": "think the bulk of", "translate": "we obviously work with all our customers. And so if there's a way for us to add value, we're doing that. I think the bulk of", "translate_tts": "we obviously work with all our customers And so if theres a way for us to add value were doing that I think the bulk of", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:26.379", "mode": "azero-full", "language": "en", "target": "en", "text": "the stated CapEx number pretty clearly", "text_tts": "mber pretty clearly", "translate": "the stated CapEx number pretty clearly", "translate_tts": "the stated CapEx number pretty clearly", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:34.141", "mode": "azero-full", "language": "en", "target": "en", "text": "head towards the direction of biggest player in the market in terms of investment. But the others, we engage, I mean, certainly,", "text_tts": "we engage I mean certainly", "translate": "head towards the direction of biggest player in the market in terms of investment. But the others, we engage, I mean, certainly,", "translate_tts": "head towards the direction of biggest player in the market in terms of investment But the others we engage I mean certainly", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:35.102", "mode": "azero-full", "language": "en", "target": "en", "text": "everyone.", "text_tts": "everyone", "translate": "everyone.", "translate_tts": "everyone", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📞🌠🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:49.431", "mode": "azero-full", "language": "en", "target": "en", "text": "that we work with wants to improve their ramp up time of new technology and improve their yield. And so of course, we're doing that, but that's not where the bulk of the business is these days. So I don't see a huge difference in terms of how we've", "text_tts": "huge difference in terms of how weve", "translate": "that we work with wants to improve their ramp up time of new technology and improve their yield. And so of course, we're doing that, but that's not where the bulk of the business is these days. So I don't see a huge difference in terms of how we've", "translate_tts": "that we work with wants to improve their ramp up time of new technology and improve their yield And so of course were doing that but thats not where the bulk of the business is these days So I dont see a huge difference in terms of how weve", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:51.260", "mode": "azero-full", "language": "en", "target": "en", "text": "we're gauging now relative to", "text_tts": "w relative to", "translate": "we're gauging now relative to", "translate_tts": "were gauging now relative to", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:00.940", "mode": "azero-full", "language": "en", "target": "en", "text": "to how we were in the past. It's just the dynamics have shifted much more toward the leader who's further ahead now than they've been in quite a while.", "text_tts": "w than theyve been in quite a while", "translate": "to how we were in the past. It's just the dynamics have shifted much more toward the leader who's further ahead now than they've been in quite a while.", "translate_tts": "to how we were in the past Its just the dynamics have shifted much more toward the leader whos further ahead now than theyve been in quite a while", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:11.427", "mode": "azero-full", "language": "en", "target": "en", "text": "fair enough. And Brent, on the five hundred million restrictions impact, can you give some color? Were those like trailing edge logic", "text_tts": "olor Were those like trailing edge logic", "translate": "fair enough. And Brent, on the five hundred million restrictions impact, can you give some color? Were those like trailing edge logic", "translate_tts": "fair enough And Brent on the five hundred million restrictions impact can you give some color Were those like trailing edge logic", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:16.686", "mode": "azero-full", "language": "en", "target": "en", "text": "projects? Or was there a DRAMP contribution in those sales?", "text_tts": "ose sales", "translate": "projects? Or was there a DRAMP contribution in those sales?", "translate_tts": "projects Or was there a DRAMP contribution in those sales", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:20.058", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, most of it was logic.", "text_tts": "was logic", "translate": "Yes, most of it was logic.", "translate_tts": "Yes most of it was logic", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:23.487", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, very, very little. In fact, all of this is logic.", "text_tts": "y little In fact all of this is logic", "translate": "Yeah, very, very little. In fact, all of this is logic.", "translate_tts": "Yeah very very little In fact all of this is logic", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:25.342", "mode": "azero-full", "language": "en", "target": "en", "text": "So they're very little.", "text_tts": "So theyre very little", "translate": "So they're very little.", "translate_tts": "So theyre very little", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:27.139", "mode": "azero-full", "language": "en", "target": "en", "text": "That was a memory.", "text_tts": "That was a memory", "translate": "That was a memory.", "translate_tts": "That was a memory", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂😤👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:28.703", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Atif Malik (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:39.827", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. And it appears we have no further questions at this time. I would like to turn the call over to Kevin Kessel for any additional or closing remarks.", "text_tts": "y additional or closing remarks", "translate": "Thank you. And it appears we have no further questions at this time. I would like to turn the call over to Kevin Kessel for any additional or closing remarks.", "translate_tts": "Thank you And it appears we have no further questions at this time I would like to turn the call over to Kevin Kessel for any additional or closing remarks", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:52.786", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much, and thank you, everybody, for your time and your attention. We know how busy today is and this week is, so we appreciate it. We'll be speaking with you all very soon. I'll turn it back now to the operator for any closing instructions.", "text_tts": "rator for any closing instructions", "translate": "Thank you very much, and thank you, everybody, for your time and your attention. We know how busy today is and this week is, so we appreciate it. We'll be speaking with you all very soon. I'll turn it back now to the operator for any closing instructions.", "translate_tts": "Thank you very much and thank you everybody for your time and your attention We know how busy today is and this week is so we appreciate it Well be speaking with you all very soon Ill turn it back now to the operator for any closing instructions", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Kessel (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:58.621", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. This concludes the KLA Corporation september quarter.", "text_tts": "cludes the KLA Corporation september quarter", "translate": "Thank you. This concludes the KLA Corporation september quarter.", "translate_tts": "Thank you This concludes the KLA Corporation september quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:01.493", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty four earnings call and webcast.", "text_tts": "ty twenty four earnings call and webcast", "translate": "twenty twenty four earnings call and webcast.", "translate_tts": "twenty twenty four earnings call and webcast", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:04.688", "mode": "azero-full", "language": "en", "target": "en", "text": "Please disconnect your line at this time, and have a wonderful day.", "text_tts": "your line at this time and have a wonderful day", "translate": "Please disconnect your line at this time, and have a wonderful day.", "translate_tts": "Please disconnect your line at this time and have a wonderful day", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "b5db0c31-a9a4-43a1-80eb-4879c64720fd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB2024Q2_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB2024Q2_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..20cb027134f44f033216f3e35f1c5de1f91cdd1c --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB2024Q2_Emotion.txt @@ -0,0 +1,272 @@ +{"timestamp": "2025-07-17 04:15:22.947", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning and welcome to Kimberly Clark Second Quarter twenty twenty four Earnings Question and Answer Session.", "text_tts": "enty twenty four Earnings Question and Answer Session", "translate": "Good morning and welcome to Kimberly Clark Second Quarter twenty twenty four Earnings Question and Answer Session.", "translate_tts": "Good morning and welcome to Kimberly Clark Second Quarter twenty twenty four Earnings Question and Answer Session", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:27.818", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now hand the conference over to Chris Jakubik, Vice President of Investor Relations. Please go ahead.", "text_tts": "of Investor Relations Please go ahead", "translate": "I will now hand the conference over to Chris Jakubik, Vice President of Investor Relations. Please go ahead.", "translate_tts": "I will now hand the conference over to Chris Jakubik Vice President of Investor Relations Please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:37.267", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. And hello, everyone. This is Kris Jakubik, Head of Global Investor Relations at Kimberly Clark. And welcome to our Q and A session for our second quarter twenty twenty four business update.", "text_tts": "ter twenty twenty four business update", "translate": "Thank you. And hello, everyone. This is Kris Jakubik, Head of Global Investor Relations at Kimberly Clark. And welcome to our Q and A session for our second quarter twenty twenty four business update.", "translate_tts": "Thank you And hello everyone This is Kris Jakubik Head of Global Investor Relations at Kimberly Clark And welcome to our Q and A session for our second quarter twenty twenty four business update", "is_final": false, "emotion": "😊", "events": "🕰📯😤👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Jakubik (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:15:48.103", "mode": "azero-full", "language": "en", "target": "en", "text": "During our remarks today, we will make some forward looking statements that are based on how we see things today. Actual results may differ due to risks and uncertainties, and these are discussed in our earnings release and our filings with the SEC.", "text_tts": "ith the SEC", "translate": "During our remarks today, we will make some forward looking statements that are based on how we see things today. Actual results may differ due to risks and uncertainties, and these are discussed in our earnings release and our filings with the SEC.", "translate_tts": "During our remarks today we will make some forward looking statements that are based on how we see things today Actual results may differ due to risks and uncertainties and these are discussed in our earnings release and our filings with the SEC", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Jakubik (Head of Global Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:16:02.591", "mode": "azero-full", "language": "en", "target": "en", "text": "We will also make some non GAAP financial measures today or discuss some non GAAP financial measures today. And these non GAAP financial measures should not be considered a replacement for and should be read together with GAAP results. And you can find the GAAP to non GAAP reconciliations within our", "text_tts": "AAP reconciliations within our", "translate": "We will also make some non GAAP financial measures today or discuss some non GAAP financial measures today. And these non GAAP financial measures should not be considered a replacement for and should be read together with GAAP results. And you can find the GAAP to non GAAP reconciliations within our", "translate_tts": "We will also make some non GAAP financial measures today or discuss some non GAAP financial measures today And these non GAAP financial measures should not be considered a replacement for and should be read together with GAAP results And you can find the GAAP to non GAAP reconciliations within our", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Jakubik (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:07.579", "mode": "azero-full", "language": "en", "target": "en", "text": "earnings release and the supplemental materials posted at investor dot kimberlyclark dot com dot", "text_tts": "dot kimberlyclark dot com dot", "translate": "earnings release and the supplemental materials posted at investor dot kimberlyclark dot com dot", "translate_tts": "earnings release and the supplemental materials posted at investor dot kimberlyclark dot com dot", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Jakubik (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:12.908", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I'm going to hand it to our Chairman and CEO, Mike Shu, for a few quick opening comments.", "text_tts": "quick opening comments", "translate": "Before we begin, I'm going to hand it to our Chairman and CEO, Mike Shu, for a few quick opening comments.", "translate_tts": "Before we begin Im going to hand it to our Chairman and CEO Mike Shu for a few quick opening comments", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Jakubik", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:13.767", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Chris.", "text_tts": "Thank you Chris", "translate": "Thank you, Chris.", "translate_tts": "Thank you Chris", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:19.581", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we jump into the Q and A, I would like to start by saying thank you to my colleagues at Kimberly Clark.", "text_tts": "to my colleagues at Kimberly Clark", "translate": "Before we jump into the Q and A, I would like to start by saying thank you to my colleagues at Kimberly Clark.", "translate_tts": "Before we jump into the Q and A I would like to start by saying thank you to my colleagues at Kimberly Clark", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:27.960", "mode": "azero-full", "language": "en", "target": "en", "text": "who are working diligently on the implementation of our comprehensive innovation led growth strategy and delivered strong results for the first half.", "text_tts": "delivered strong results for the first half", "translate": "who are working diligently on the implementation of our comprehensive innovation led growth strategy and delivered strong results for the first half.", "translate_tts": "who are working diligently on the implementation of our comprehensive innovation led growth strategy and delivered strong results for the first half", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:33.583", "mode": "azero-full", "language": "en", "target": "en", "text": "We're excited about the opportunity to accelerate investments to build our powerhouse categories and brands.", "text_tts": "powerhouse categories and brands", "translate": "We're excited about the opportunity to accelerate investments to build our powerhouse categories and brands.", "translate_tts": "Were excited about the opportunity to accelerate investments to build our powerhouse categories and brands", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:48.450", "mode": "azero-full", "language": "en", "target": "en", "text": "and our pipeline of innovation. We are effectively navigating external dynamics while driving our consumer centric culture. We're making the company better, stronger and faster, and we are turbocharging our ability to provide better care to consumers around", "text_tts": "to consumers around", "translate": "and our pipeline of innovation. We are effectively navigating external dynamics while driving our consumer centric culture. We're making the company better, stronger and faster, and we are turbocharging our ability to provide better care to consumers around", "translate_tts": "and our pipeline of innovation We are effectively navigating external dynamics while driving our consumer centric culture Were making the company better stronger and faster and we are turbocharging our ability to provide better care to consumers around", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:16:48.872", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh.", "text_tts": "Oh", "translate": "Oh.", "translate_tts": "Oh", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:16:59.705", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm very proud of our progress to date. It bolsters our confidence in delivering our outlook for the year and our ability to ramp up our investments to further leverage our core strengths and achieve our potential.", "text_tts": "our potential", "translate": "I'm very proud of our progress to date. It bolsters our confidence in delivering our outlook for the year and our ability to ramp up our investments to further leverage our core strengths and achieve our potential.", "translate_tts": "Im very proud of our progress to date It bolsters our confidence in delivering our outlook for the year and our ability to ramp up our investments to further leverage our core strengths and achieve our potential", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:06.664", "mode": "azero-full", "language": "en", "target": "en", "text": "We are on an exciting path and are well positioned to deliver durable growth and sustainable shareholder returns.", "text_tts": "shareholder returns", "translate": "We are on an exciting path and are well positioned to deliver durable growth and sustainable shareholder returns.", "translate_tts": "We are on an exciting path and are well positioned to deliver durable growth and sustainable shareholder returns", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:17:09.559", "mode": "azero-full", "language": "en", "target": "en", "text": "So with that, I'd be happy to open it up to questions.", "text_tts": "up to questions", "translate": "So with that, I'd be happy to open it up to questions.", "translate_tts": "So with that Id be happy to open it up to questions", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:19.260", "mode": "azero-full", "language": "en", "target": "en", "text": "Certainly. Everyone at this time will be conducting a question and answer session. If you have any questions or comments, please press Star One on your phone at this time.", "text_tts": "press Star One on your phone at this time", "translate": "Certainly. Everyone at this time will be conducting a question and answer session. If you have any questions or comments, please press Star One on your phone at this time.", "translate_tts": "Certainly Everyone at this time will be conducting a question and answer session If you have any questions or comments please press Star One on your phone at this time", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:25.437", "mode": "azero-full", "language": "en", "target": "en", "text": "We do ask that while posing your question, please pick up your handset if you're listening on speakerphone to provide optimum sound quality.", "text_tts": "kerphone to provide optimum sound quality", "translate": "We do ask that while posing your question, please pick up your handset if you're listening on speakerphone to provide optimum sound quality.", "translate_tts": "We do ask that while posing your question please pick up your handset if youre listening on speakerphone to provide optimum sound quality", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:30.504", "mode": "azero-full", "language": "en", "target": "en", "text": "Once again, if you have any questions or comments, please press Star One on your phone.", "text_tts": "Star One on your phone", "translate": "Once again, if you have any questions or comments, please press Star One on your phone.", "translate_tts": "Once again if you have any questions or comments please press Star One on your phone", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:34.882", "mode": "azero-full", "language": "en", "target": "en", "text": "Your first question is coming from Lorne Lieberman?", "text_tts": "is coming from Lorne Lieberman", "translate": "Your first question is coming from Lorne Lieberman?", "translate_tts": "Your first question is coming from Lorne Lieberman", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:36.908", "mode": "azero-full", "language": "en", "target": "en", "text": "From Barclays. Your line is live.", "text_tts": "Your line is live", "translate": "From Barclays. Your line is live.", "translate_tts": "From Barclays Your line is live", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:39.877", "mode": "azero-full", "language": "en", "target": "en", "text": "Great thanks. Good morning.", "text_tts": "morning", "translate": "Great thanks. Good morning.", "translate_tts": "Great thanks Good morning", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lorne Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:44.808", "mode": "azero-full", "language": "en", "target": "en", "text": "So first I want to check in and talk a little bit, Mike, about market share trends.", "text_tts": "", "translate": "So first I want to check in and talk a little bit, Mike, about market share trends.", "translate_tts": "So first I want to check in and talk a little bit Mike about market share trends", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lorne Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:17:59.829", "mode": "azero-full", "language": "en", "target": "en", "text": "because the organic sales growth this quarter was really solid volumes were up. You had this unexpected headwind from inventory destock. But I wanted to also check in a bit on market share trends, where you stand versus not just competition but also what you're seeing from private label", "text_tts": "ure seeing from private label", "translate": "because the organic sales growth this quarter was really solid volumes were up. You had this unexpected headwind from inventory destock. But I wanted to also check in a bit on market share trends, where you stand versus not just competition but also what you're seeing from private label", "translate_tts": "because the organic sales growth this quarter was really solid volumes were up You had this unexpected headwind from inventory destock But I wanted to also check in a bit on market share trends where you stand versus not just competition but also what youre seeing from private label", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lorne Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:37.710", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, good morning, Lauren. Yes, thanks for the question. Yes. Overall, I feel good about the progress we're making on market share. And I do expect further improvement as we progress through the year. We were overall globally even on a weighted basis and up or even in about half of our cohorts around the world. And that's progress versus the past couple of years where if you recall this time last year, I think we were up or even in about forty percent sign of our cohorts. So I think we've made solid progress, but there still remains plenty of work for us to do. As you may recall, Lauren, North America was a bit soft last year. That is improving.", "text_tts": "a bit soft last year That is improving", "translate": "Okay, good morning, Lauren. Yes, thanks for the question. Yes. Overall, I feel good about the progress we're making on market share. And I do expect further improvement as we progress through the year. We were overall globally even on a weighted basis and up or even in about half of our cohorts around the world. And that's progress versus the past couple of years where if you recall this time last year, I think we were up or even in about forty percent sign of our cohorts. So I think we've made solid progress, but there still remains plenty of work for us to do. As you may recall, Lauren, North America was a bit soft last year. That is improving.", "translate_tts": "Okay good morning Lauren Yes thanks for the question Yes Overall I feel good about the progress were making on market share And I do expect further improvement as we progress through the year We were overall globally even on a weighted basis and up or even in about half of our cohorts around the world And thats progress versus the past couple of years where if you recall this time last year I think we were up or even in about forty percent sign of our cohorts So I think weve made solid progress but there still remains plenty of work for us to do As you may recall Lauren North America was a bit soft last year That is improving", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lorne Lieberman (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:51.086", "mode": "azero-full", "language": "en", "target": "en", "text": "that softness last year was primarily due to supply constraints. The first half in North America on a weighted basis was flat and then up or even in about six of eight categories, and that continued in the second quarter. And I expect further improvement in North America", "text_tts": "ther improvement in North America", "translate": "that softness last year was primarily due to supply constraints. The first half in North America on a weighted basis was flat and then up or even in about six of eight categories, and that continued in the second quarter. And I expect further improvement in North America", "translate_tts": "that softness last year was primarily due to supply constraints The first half in North America on a weighted basis was flat and then up or even in about six of eight categories and that continued in the second quarter And I expect further improvement in North America", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:18:54.307", "mode": "azero-full", "language": "en", "target": "en", "text": "We cycle some of those constraints last year.", "text_tts": "e some of those constraints last year", "translate": "We cycle some of those constraints last year.", "translate_tts": "We cycle some of those constraints last year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:08.864", "mode": "azero-full", "language": "en", "target": "en", "text": "We also had pretty solid gains on market share in certain brands across our what we're calling focus markets or our other big five markets beyond North America. In China, Huggy's was up one hundred eighty basis points in share. In the UK and", "text_tts": "eighty basis points in share In the UK and", "translate": "We also had pretty solid gains on market share in certain brands across our what we're calling focus markets or our other big five markets beyond North America. In China, Huggy's was up one hundred eighty basis points in share. In the UK and", "translate_tts": "We also had pretty solid gains on market share in certain brands across our what were calling focus markets or our other big five markets beyond North America In China Huggys was up one hundred eighty basis points in share In the UK and", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:26.635", "mode": "azero-full", "language": "en", "target": "en", "text": "is the leading brand there, was up three hundred fifty basis points. In South Korea, Huggy's has been up over eight hundred basis points since twenty nineteen and was up over three hundred basis points in the quarter. And in Brazil, I think that we're working to improve the brand proposition, and so we were up about a", "text_tts": "ing to improve the brand proposition and so we were up about a", "translate": "is the leading brand there, was up three hundred fifty basis points. In South Korea, Huggy's has been up over eight hundred basis points since twenty nineteen and was up over three hundred basis points in the quarter. And in Brazil, I think that we're working to improve the brand proposition, and so we were up about a", "translate_tts": "is the leading brand there was up three hundred fifty basis points In South Korea Huggys has been up over eight hundred basis points since twenty nineteen and was up over three hundred basis points in the quarter And in Brazil I think that were working to improve the brand proposition and so we were up about a", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:38.292", "mode": "azero-full", "language": "en", "target": "en", "text": "one hundred basis points in Brazil. So we're making progress. But as I pointed out, we're about flat on a weighted basis, and so that signals that there's plenty of work for us to do.", "text_tts": "res plenty of work for us to do", "translate": "one hundred basis points in Brazil. So we're making progress. But as I pointed out, we're about flat on a weighted basis, and so that signals that there's plenty of work for us to do.", "translate_tts": "one hundred basis points in Brazil So were making progress But as I pointed out were about flat on a weighted basis and so that signals that theres plenty of work for us to do", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:41.291", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. And the", "text_tts": "And the", "translate": "Okay, great. And the", "translate_tts": "Okay great And the", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:55.633", "mode": "azero-full", "language": "en", "target": "en", "text": "just curious. I know you mentioned a couple of market share, a bunch of market share positions outside of North America and China that have been very strong. But when do we start to see that translate into growth? Because I think one of the interesting parts of the strategy you've laid out and the sort of", "text_tts": "parts of the strategy youve laid out and the sort of", "translate": "just curious. I know you mentioned a couple of market share, a bunch of market share positions outside of North America and China that have been very strong. But when do we start to see that translate into growth? Because I think one of the interesting parts of the strategy you've laid out and the sort of", "translate_tts": "just curious I know you mentioned a couple of market share a bunch of market share positions outside of North America and China that have been very strong But when do we start to see that translate into growth Because I think one of the interesting parts of the strategy youve laid out and the sort of", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:08.813", "mode": "azero-full", "language": "en", "target": "en", "text": "shifting the focus a bit so that we can get more visibility into other areas of your business. But when should we start to see growth become more material and matter more move the needle more in markets outside of the US and China?", "text_tts": "needle more in markets outside of the US and China", "translate": "shifting the focus a bit so that we can get more visibility into other areas of your business. But when should we start to see growth become more material and matter more move the needle more in markets outside of the US and China?", "translate_tts": "shifting the focus a bit so that we can get more visibility into other areas of your business But when should we start to see growth become more material and matter more move the needle more in markets outside of the US and China", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:23.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, Lauren, I'd say we have a very proven playbook that we're really proud of, and we're implementing that more systematically behind this wiring for growth initiative that we have. We're going to implement those playbooks more systematically around the world. One, we", "text_tts": "books more systematically around the world One we", "translate": "Yes. I mean, Lauren, I'd say we have a very proven playbook that we're really proud of, and we're implementing that more systematically behind this wiring for growth initiative that we have. We're going to implement those playbooks more systematically around the world. One, we", "translate_tts": "Yes I mean Lauren Id say we have a very proven playbook that were really proud of and were implementing that more systematically behind this wiring for growth initiative that we have Were going to implement those playbooks more systematically around the world One we", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:37.979", "mode": "azero-full", "language": "en", "target": "en", "text": "great technology that the world you all haven't seen yet, which we're rolling out. And we're excited about our launch that I mentioned in our opening comments in the script on skin essentials in the US. So we got a great technology portfolio. We got the right", "text_tts": "a great technology portfolio We got the right", "translate": "great technology that the world you all haven't seen yet, which we're rolling out. And we're excited about our launch that I mentioned in our opening comments in the script on skin essentials in the US. So we got a great technology portfolio. We got the right", "translate_tts": "great technology that the world you all havent seen yet which were rolling out And were excited about our launch that I mentioned in our opening comments in the script on skin essentials in the US So we got a great technology portfolio We got the right", "is_final": false, "emotion": "😊", "events": "👨📯❄📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:40.666", "mode": "azero-full", "language": "en", "target": "en", "text": "We've been investing the past five years to build the right commercial,", "text_tts": "commercial", "translate": "We've been investing the past five years to build the right commercial,", "translate_tts": "Weve been investing the past five years to build the right commercial", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯😤👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:43.807", "mode": "azero-full", "language": "en", "target": "en", "text": "and supply capabilities to accelerate performance.", "text_tts": "to accelerate performance", "translate": "and supply capabilities to accelerate performance.", "translate_tts": "and supply capabilities to accelerate performance", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:51.747", "mode": "azero-full", "language": "en", "target": "en", "text": "You're going to see a sharper focus on what we're calling our focus markets, right? Those are the US plus the next five markets for us.", "text_tts": "US plus the next five markets for us", "translate": "You're going to see a sharper focus on what we're calling our focus markets, right? Those are the US plus the next five markets for us.", "translate_tts": "Youre going to see a sharper focus on what were calling our focus markets right Those are the US plus the next five markets for us", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:55.334", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that said, I would say", "text_tts": "I would say", "translate": "And so that said, I would say", "translate_tts": "And so that said I would say", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:09.136", "mode": "azero-full", "language": "en", "target": "en", "text": "local conditions remain dynamic. And so there's plenty of opportunity to tighten up our brand propositions on a market specific basis. For reference, I'll just tell you. So Huggy's, as I mentioned, was up in share in China.", "text_tts": "China", "translate": "local conditions remain dynamic. And so there's plenty of opportunity to tighten up our brand propositions on a market specific basis. For reference, I'll just tell you. So Huggy's, as I mentioned, was up in share in China.", "translate_tts": "local conditions remain dynamic And so theres plenty of opportunity to tighten up our brand propositions on a market specific basis For reference Ill just tell you So Huggys as I mentioned was up in share in China", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:23.203", "mode": "azero-full", "language": "en", "target": "en", "text": "Cotex was flat. And again, it grew high single digits in the quarter on Cotex, but we'd love to get more share growing in China on FemCare. In Brazil, Huggies was up. Cotex is the leading brand or we call Intimus in Brazil.", "text_tts": "razil", "translate": "Cotex was flat. And again, it grew high single digits in the quarter on Cotex, but we'd love to get more share growing in China on FemCare. In Brazil, Huggies was up. Cotex is the leading brand or we call Intimus in Brazil.", "translate_tts": "Cotex was flat And again it grew high single digits in the quarter on Cotex but wed love to get more share growing in China on FemCare In Brazil Huggies was up Cotex is the leading brand or we call Intimus in Brazil", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:34.872", "mode": "azero-full", "language": "en", "target": "en", "text": "leading brand in Brazil, but share was a little soft and down about just a little bit less than one hundred basis points. So we got some work there. South Korea, I said Huggy's was up over three hundred basis points.", "text_tts": "up over three hundred basis points", "translate": "leading brand in Brazil, but share was a little soft and down about just a little bit less than one hundred basis points. So we got some work there. South Korea, I said Huggy's was up over three hundred basis points.", "translate_tts": "leading brand in Brazil but share was a little soft and down about just a little bit less than one hundred basis points So we got some work there South Korea I said Huggys was up over three hundred basis points", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:39.209", "mode": "azero-full", "language": "en", "target": "en", "text": "of bath tissue was down a little bit. And so we have work to do around the world. And so", "text_tts": "o around the world And so", "translate": "of bath tissue was down a little bit. And so we have work to do around the world. And so", "translate_tts": "of bath tissue was down a little bit And so we have work to do around the world And so", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:49.552", "mode": "azero-full", "language": "en", "target": "en", "text": "part of our strong start is going to afford us the ability to make surgical investments to get our good, better, best where we think they need to be in the local markets.", "text_tts": "ed to be in the local markets", "translate": "part of our strong start is going to afford us the ability to make surgical investments to get our good, better, best where we think they need to be in the local markets.", "translate_tts": "part of our strong start is going to afford us the ability to make surgical investments to get our good better best where we think they need to be in the local markets", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:52.876", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. Thanks so much. I'll pass it on.", "text_tts": "ch Ill pass it on", "translate": "Okay, great. Thanks so much. I'll pass it on.", "translate_tts": "Okay great Thanks so much Ill pass it on", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:54.206", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks Lauren.", "text_tts": "Okay thanks Lauren", "translate": "Okay, thanks Lauren.", "translate_tts": "Okay thanks Lauren", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:00.802", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Your next question is coming from Gera Mossinen from Morgan Stanley. Your line is live.", "text_tts": "a Mossinen from Morgan Stanley Your line is live", "translate": "Thank you. Your next question is coming from Gera Mossinen from Morgan Stanley. Your line is live.", "translate_tts": "Thank you Your next question is coming from Gera Mossinen from Morgan Stanley Your line is live", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:03.687", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, guys.", "text_tts": "Hey good morning guys", "translate": "Hey, good morning, guys.", "translate_tts": "Hey good morning guys", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gera Mossinen (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:05.204", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm bitter.", "text_tts": "Im bitter", "translate": "I'm bitter.", "translate_tts": "Im bitter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gera Mossinen (Morgan Stanley Analyst)", "text_emotion": "anger"} +{"timestamp": "2025-07-17 04:22:20.370", "mode": "azero-full", "language": "en", "target": "en", "text": "So a pretty sizable margin in EPS beat in Q two, but it does sound like investments are going to increase in the back half of the year. So Nelson, can you just discuss a bit the cadence of margins in EPS in the back half?", "text_tts": "of margins in EPS in the back half", "translate": "So a pretty sizable margin in EPS beat in Q two, but it does sound like investments are going to increase in the back half of the year. So Nelson, can you just discuss a bit the cadence of margins in EPS in the back half?", "translate_tts": "So a pretty sizable margin in EPS beat in Q two but it does sound like investments are going to increase in the back half of the year So Nelson can you just discuss a bit the cadence of margins in EPS in the back half", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gera Mossinen (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:22:24.230", "mode": "azero-full", "language": "en", "target": "en", "text": "how we should think about Q three, Q four margin performance, particularly as", "text_tts": "Q three Q four margin performance particularly as", "translate": "how we should think about Q three, Q four margin performance, particularly as", "translate_tts": "how we should think about Q three Q four margin performance particularly as", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gera Mossinen (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:22:27.931", "mode": "azero-full", "language": "en", "target": "en", "text": "the divestiture impact should ramp up in the back half of the year?", "text_tts": "ture impact should ramp up in the back half of the year", "translate": "the divestiture impact should ramp up in the back half of the year?", "translate_tts": "the divestiture impact should ramp up in the back half of the year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gera Mossinen (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:22:40.236", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, Dara. So let me start by echoing what Mike said. I mean, we're very proud of how our teams have executed in the first half of the year. I mean, we've gained momentum on a number of fronts.", "text_tts": "on a number of fronts", "translate": "Sure, Dara. So let me start by echoing what Mike said. I mean, we're very proud of how our teams have executed in the first half of the year. I mean, we've gained momentum on a number of fronts.", "translate_tts": "Sure Dara So let me start by echoing what Mike said I mean were very proud of how our teams have executed in the first half of the year I mean weve gained momentum on a number of fronts", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:43.031", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to our Power and Care strategy.", "text_tts": "and Care strategy", "translate": "relative to our Power and Care strategy.", "translate_tts": "relative to our Power and Care strategy", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:54.674", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, I mean, as we think about margins, our main focus is on driving profit dollars growth. Margins for us, as we've stated, are milestones, and we're moving on that progression.", "text_tts": "ssion", "translate": "As a reminder, I mean, as we think about margins, our main focus is on driving profit dollars growth. Margins for us, as we've stated, are milestones, and we're moving on that progression.", "translate_tts": "As a reminder I mean as we think about margins our main focus is on driving profit dollars growth Margins for us as weve stated are milestones and were moving on that progression", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:07.371", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth in the first in the second quarter and the first half reflected solid volume mix driven gains. And on the third quarter, it's a third quarter in a row that we drive positive volume mix.", "text_tts": "ow that we drive positive volume mix", "translate": "Growth in the first in the second quarter and the first half reflected solid volume mix driven gains. And on the third quarter, it's a third quarter in a row that we drive positive volume mix.", "translate_tts": "Growth in the first in the second quarter and the first half reflected solid volume mix driven gains And on the third quarter its a third quarter in a row that we drive positive volume mix", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:12.629", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, in some of our largest, most profitable geographies like the US, China,", "text_tts": "like the US China", "translate": "Importantly, in some of our largest, most profitable geographies like the US, China,", "translate_tts": "Importantly in some of our largest most profitable geographies like the US China", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:22.554", "mode": "azero-full", "language": "en", "target": "en", "text": "And the UK, we saw solid volume mix growth, which is something we've been focusing on. And as Mike said, I mean, it is the key for our long term algorithm.", "text_tts": "r long term algorithm", "translate": "And the UK, we saw solid volume mix growth, which is something we've been focusing on. And as Mike said, I mean, it is the key for our long term algorithm.", "translate_tts": "And the UK we saw solid volume mix growth which is something weve been focusing on And as Mike said I mean it is the key for our long term algorithm", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:36.507", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered more than half of our profit dollar objectives for the year in the first half, and this actually gives us flexibility for the second half to further invest in strengthening our brands and our innovation pipeline, especially as we manage", "text_tts": "innovation pipeline especially as we manage", "translate": "We delivered more than half of our profit dollar objectives for the year in the first half, and this actually gives us flexibility for the second half to further invest in strengthening our brands and our innovation pipeline, especially as we manage", "translate_tts": "We delivered more than half of our profit dollar objectives for the year in the first half and this actually gives us flexibility for the second half to further invest in strengthening our brands and our innovation pipeline especially as we manage", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:42.744", "mode": "azero-full", "language": "en", "target": "en", "text": "through some of the challenges in the macro environment and some of the increased consumer pressure that we're all seeing.", "text_tts": "e all seeing", "translate": "through some of the challenges in the macro environment and some of the increased consumer pressure that we're all seeing.", "translate_tts": "through some of the challenges in the macro environment and some of the increased consumer pressure that were all seeing", "is_final": false, "emotion": "", "events": "🏠🔊🐴💨👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:52.916", "mode": "azero-full", "language": "en", "target": "en", "text": "As we think of cadence of first half, second half, on the top line, we would expect the second half to grow at a similar pace of what we saw in the second quarter.", "text_tts": "we saw in the second quarter", "translate": "As we think of cadence of first half, second half, on the top line, we would expect the second half to grow at a similar pace of what we saw in the second quarter.", "translate_tts": "As we think of cadence of first half second half on the top line we would expect the second half to grow at a similar pace of what we saw in the second quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:55.702", "mode": "azero-full", "language": "en", "target": "en", "text": "with again volume and mix key drivers of growth.", "text_tts": "and mix key drivers of growth", "translate": "with again volume and mix key drivers of growth.", "translate_tts": "with again volume and mix key drivers of growth", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:59.960", "mode": "azero-full", "language": "en", "target": "en", "text": "while pricing will continue to play a lesser role sequentially.", "text_tts": "er role sequentially", "translate": "while pricing will continue to play a lesser role sequentially.", "translate_tts": "while pricing will continue to play a lesser role sequentially", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:05.277", "mode": "azero-full", "language": "en", "target": "en", "text": "As to profits, four things to keep in mind. First one, productivity delivery.", "text_tts": "mind First one productivity delivery", "translate": "As to profits, four things to keep in mind. First one, productivity delivery.", "translate_tts": "As to profits four things to keep in mind First one productivity delivery", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:17.991", "mode": "azero-full", "language": "en", "target": "en", "text": "It's been solid in the first half and ahead of our original plans given timing of some of the projects. So we do expect a lower absolute dollar productivity delivering the second half, but still very strong on the year.", "text_tts": "ut still very strong on the year", "translate": "It's been solid in the first half and ahead of our original plans given timing of some of the projects. So we do expect a lower absolute dollar productivity delivering the second half, but still very strong on the year.", "translate_tts": "Its been solid in the first half and ahead of our original plans given timing of some of the projects So we do expect a lower absolute dollar productivity delivering the second half but still very strong on the year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:20.468", "mode": "azero-full", "language": "en", "target": "en", "text": "Secondly, pricing net of costs.", "text_tts": "net of costs", "translate": "Secondly, pricing net of costs.", "translate_tts": "Secondly pricing net of costs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:26.669", "mode": "azero-full", "language": "en", "target": "en", "text": "It's been strong and favorable in the first half due to timing of pricing actions relative to costs.", "text_tts": "relative to costs", "translate": "It's been strong and favorable in the first half due to timing of pricing actions relative to costs.", "translate_tts": "Its been strong and favorable in the first half due to timing of pricing actions relative to costs", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:38.556", "mode": "azero-full", "language": "en", "target": "en", "text": "And you got to take into account Argentina, which again, a lot of the hits that we took on the currency were in the second half of last year, so we're going to be lapping that as we head into the second half of this year.", "text_tts": "of this year", "translate": "And you got to take into account Argentina, which again, a lot of the hits that we took on the currency were in the second half of last year, so we're going to be lapping that as we head into the second half of this year.", "translate_tts": "And you got to take into account Argentina which again a lot of the hits that we took on the currency were in the second half of last year so were going to be lapping that as we head into the second half of this year", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:24:43.114", "mode": "azero-full", "language": "en", "target": "en", "text": "For the balance of the year, we expect pricing at a cost benefits to taper off", "text_tts": "benefits to taper off", "translate": "For the balance of the year, we expect pricing at a cost benefits to taper off", "translate_tts": "For the balance of the year we expect pricing at a cost benefits to taper off", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:24:45.854", "mode": "azero-full", "language": "en", "target": "en", "text": "However, it's important to reiterate", "text_tts": "to reiterate", "translate": "However, it's important to reiterate", "translate_tts": "However its important to reiterate", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:24:50.391", "mode": "azero-full", "language": "en", "target": "en", "text": "that on a full year basis, we expect to be at least pricing that are cost neutral.", "text_tts": "cing that are cost neutral", "translate": "that on a full year basis, we expect to be at least pricing that are cost neutral.", "translate_tts": "that on a full year basis we expect to be at least pricing that are cost neutral", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:24:57.886", "mode": "azero-full", "language": "en", "target": "en", "text": "The third aspect is timing of investments. In the back half of the year, we expect to step up investments behind our brands.", "text_tts": "to step up investments behind our brands", "translate": "The third aspect is timing of investments. In the back half of the year, we expect to step up investments behind our brands.", "translate_tts": "The third aspect is timing of investments In the back half of the year we expect to step up investments behind our brands", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:04.400", "mode": "azero-full", "language": "en", "target": "en", "text": "given timing of some of the innovation programs that we have. As a reminder, on the first half of the year, our", "text_tts": "our", "translate": "given timing of some of the innovation programs that we have. As a reminder, on the first half of the year, our", "translate_tts": "given timing of some of the innovation programs that we have As a reminder on the first half of the year our", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:08.047", "mode": "azero-full", "language": "en", "target": "en", "text": "spend on our brands was approximately six percent of sales.", "text_tts": "was approximately six percent of sales", "translate": "spend on our brands was approximately six percent of sales.", "translate_tts": "spend on our brands was approximately six percent of sales", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:11.838", "mode": "azero-full", "language": "en", "target": "en", "text": "Heading into the second half, this number is going to be closer to seven percent.", "text_tts": "to seven percent", "translate": "Heading into the second half, this number is going to be closer to seven percent.", "translate_tts": "Heading into the second half this number is going to be closer to seven percent", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:15.277", "mode": "azero-full", "language": "en", "target": "en", "text": "as we take advantage of our strong first half,", "text_tts": "advantage of our strong first half", "translate": "as we take advantage of our strong first half,", "translate_tts": "as we take advantage of our strong first half", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:18.459", "mode": "azero-full", "language": "en", "target": "en", "text": "and we strengthened the overall investment profile,", "text_tts": "ed the overall investment profile", "translate": "and we strengthened the overall investment profile,", "translate_tts": "and we strengthened the overall investment profile", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:18.896", "mode": "azero-full", "language": "en", "target": "en", "text": "setting up", "text_tts": "setting up", "translate": "setting up", "translate_tts": "setting up", "is_final": false, "emotion": "😡", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:20.056", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:25.000", "mode": "azero-full", "language": "en", "target": "en", "text": "the time for us to continue growing sustainably in years to come.", "text_tts": "us to continue growing sustainably in years to come", "translate": "the time for us to continue growing sustainably in years to come.", "translate_tts": "the time for us to continue growing sustainably in years to come", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:31.855", "mode": "azero-full", "language": "en", "target": "en", "text": "And then last but not least is the divestiture of our personal protective equipment. We expect it to", "text_tts": "it to", "translate": "And then last but not least is the divestiture of our personal protective equipment. We expect it to", "translate_tts": "And then last but not least is the divestiture of our personal protective equipment We expect it to", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:32.536", "mode": "azero-full", "language": "en", "target": "en", "text": "be a", "text_tts": "be a", "translate": "be a", "translate_tts": "be a", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:40.902", "mode": "azero-full", "language": "en", "target": "en", "text": "headwind in terms of profits of around one hundred and eighty basis points in the second half of the year. We didn't have that in the first half of the year.", "text_tts": "have that in the first half of the year", "translate": "headwind in terms of profits of around one hundred and eighty basis points in the second half of the year. We didn't have that in the first half of the year.", "translate_tts": "headwind in terms of profits of around one hundred and eighty basis points in the second half of the year We didnt have that in the first half of the year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:45.143", "mode": "azero-full", "language": "en", "target": "en", "text": "Two more things as you think of EPS. Equity method investment income", "text_tts": "vestment income", "translate": "Two more things as you think of EPS. Equity method investment income", "translate_tts": "Two more things as you think of EPS Equity method investment income", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:48.829", "mode": "azero-full", "language": "en", "target": "en", "text": "while it grew in the first half of the year,", "text_tts": "in the first half of the year", "translate": "while it grew in the first half of the year,", "translate_tts": "while it grew in the first half of the year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:49.545", "mode": "azero-full", "language": "en", "target": "en", "text": "ah", "text_tts": "ah", "translate": "ah", "translate_tts": "ah", "is_final": false, "emotion": "", "events": "🏠🔊😮📯🥴👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:59.371", "mode": "azero-full", "language": "en", "target": "en", "text": "some of it had to do not just with the underlying performance of our equity method investments. It also had to do with the strength of the Mexican peso in the first half year on year.", "text_tts": "the first half year on year", "translate": "some of it had to do not just with the underlying performance of our equity method investments. It also had to do with the strength of the Mexican peso in the first half year on year.", "translate_tts": "some of it had to do not just with the underlying performance of our equity method investments It also had to do with the strength of the Mexican peso in the first half year on year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:26:05.887", "mode": "azero-full", "language": "en", "target": "en", "text": "That's going to revert in the second half of the year, and we expect the net equity investment to be largely flat in the second half of the year.", "text_tts": "the second half of the year", "translate": "That's going to revert in the second half of the year, and we expect the net equity investment to be largely flat in the second half of the year.", "translate_tts": "Thats going to revert in the second half of the year and we expect the net equity investment to be largely flat in the second half of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:26:21.139", "mode": "azero-full", "language": "en", "target": "en", "text": "And the other item on EPS is the effect of the adjusted effective tax rate. For the full year, we're now projecting twenty three percent to twenty four percent adjusted effective tax rate. And for the first half, our adjusted effective tax rate was twenty two point three percent.", "text_tts": "first half our adjusted effective tax rate was twenty two point three percent", "translate": "And the other item on EPS is the effect of the adjusted effective tax rate. For the full year, we're now projecting twenty three percent to twenty four percent adjusted effective tax rate. And for the first half, our adjusted effective tax rate was twenty two point three percent.", "translate_tts": "And the other item on EPS is the effect of the adjusted effective tax rate For the full year were now projecting twenty three percent to twenty four percent adjusted effective tax rate And for the first half our adjusted effective tax rate was twenty two point three percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:26:26.969", "mode": "azero-full", "language": "en", "target": "en", "text": "So when you combine all those factors, that gives you the cadence of how we're looking at the first half and second half.", "text_tts": "at the first half and second half", "translate": "So when you combine all those factors, that gives you the cadence of how we're looking at the first half and second half.", "translate_tts": "So when you combine all those factors that gives you the cadence of how were looking at the first half and second half", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:30.722", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. That's very detailed and ah.", "text_tts": "very detailed and ah", "translate": "Great. That's very detailed and ah.", "translate_tts": "Great Thats very detailed and ah", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gera Mossinen", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:44.828", "mode": "azero-full", "language": "en", "target": "en", "text": "helpful. And if I could slip in one more question. You talked about price in regards to the second half outlook. Can you give us an update on the North American pricing environment in both Personal Care and Consumer Tissue?", "text_tts": "sue", "translate": "helpful. And if I could slip in one more question. You talked about price in regards to the second half outlook. Can you give us an update on the North American pricing environment in both Personal Care and Consumer Tissue?", "translate_tts": "helpful And if I could slip in one more question You talked about price in regards to the second half outlook Can you give us an update on the North American pricing environment in both Personal Care and Consumer Tissue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gera Mossinen", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:47.431", "mode": "azero-full", "language": "en", "target": "en", "text": "a, is their ability to drive", "text_tts": "ability to drive", "translate": "a, is their ability to drive", "translate_tts": "a is their ability to drive", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gera Mossinen", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:48.523", "mode": "azero-full", "language": "en", "target": "en", "text": "Mix.", "text_tts": "Mix", "translate": "Mix.", "translate_tts": "Mix", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gera Mossinen", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:52.343", "mode": "azero-full", "language": "en", "target": "en", "text": "to a greater extent in the back half of the year? How do you think about that?", "text_tts": "do you think about that", "translate": "to a greater extent in the back half of the year? How do you think about that?", "translate_tts": "to a greater extent in the back half of the year How do you think about that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gera Mossinen", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:00.438", "mode": "azero-full", "language": "en", "target": "en", "text": "be the promotional environment and how we should think about pricing realization from here in North America in a more normalized environment?", "text_tts": "America in a more normalized environment", "translate": "be the promotional environment and how we should think about pricing realization from here in North America in a more normalized environment?", "translate_tts": "be the promotional environment and how we should think about pricing realization from here in North America in a more normalized environment", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gera Mossinen", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:07.767", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, yeah, thanks, Doctor. Yeah, and overall in the pricing environment, particularly in North America, I'd say remains", "text_tts": "Id say remains", "translate": "Hey, yeah, thanks, Doctor. Yeah, and overall in the pricing environment, particularly in North America, I'd say remains", "translate_tts": "Hey yeah thanks Doctor Yeah and overall in the pricing environment particularly in North America Id say remains", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gera Mossinen", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:27:22.268", "mode": "azero-full", "language": "en", "target": "en", "text": "stable. And as you may recall, since COVID, in the COVID environment or the pandemic related environment, we did see a reduction in promotion activity in our categories. I", "text_tts": "ctivity in our categories I", "translate": "stable. And as you may recall, since COVID, in the COVID environment or the pandemic related environment, we did see a reduction in promotion activity in our categories. I", "translate_tts": "stable And as you may recall since COVID in the COVID environment or the pandemic related environment we did see a reduction in promotion activity in our categories I", "is_final": false, "emotion": "", "events": "👨📯❄📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:27:34.801", "mode": "azero-full", "language": "en", "target": "en", "text": "say over the past two years, that has kind of returned and normalized post pandemic. And I'd say it's remained at that level. We are seeing a touch of promotion in", "text_tts": "f promotion in", "translate": "say over the past two years, that has kind of returned and normalized post pandemic. And I'd say it's remained at that level. We are seeing a touch of promotion in", "translate_tts": "say over the past two years that has kind of returned and normalized post pandemic And Id say its remained at that level We are seeing a touch of promotion in", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:27:44.555", "mode": "azero-full", "language": "en", "target": "en", "text": "in some categories and in some retailers. But overall, again, our strategy is to remain focused on volume and mix driven growth.", "text_tts": "volume and mix driven growth", "translate": "in some categories and in some retailers. But overall, again, our strategy is to remain focused on volume and mix driven growth.", "translate_tts": "in some categories and in some retailers But overall again our strategy is to remain focused on volume and mix driven growth", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:27:48.919", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're maintaining what we're calling PNOC or pricing net of", "text_tts": "net of", "translate": "And we're maintaining what we're calling PNOC or pricing net of", "translate_tts": "And were maintaining what were calling PNOC or pricing net of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:27:50.819", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, input cost discipline.", "text_tts": "discipline", "translate": "Ah, input cost discipline.", "translate_tts": "Ah input cost discipline", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:27:58.076", "mode": "azero-full", "language": "en", "target": "en", "text": "And so overall, as you're well aware, pricing to offset cost inflation is receding for us.", "text_tts": "cost inflation is receding for us", "translate": "And so overall, as you're well aware, pricing to offset cost inflation is receding for us.", "translate_tts": "And so overall as youre well aware pricing to offset cost inflation is receding for us", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:28:12.521", "mode": "azero-full", "language": "en", "target": "en", "text": "as expected, we really want to be more valuable at every rung of the good, better, best ladder. I think one of the things that's great about our portfolio is that we do serve all consumers from value to premium, even though premium is really the big", "text_tts": "premium even though premium is really the big", "translate": "as expected, we really want to be more valuable at every rung of the good, better, best ladder. I think one of the things that's great about our portfolio is that we do serve all consumers from value to premium, even though premium is really the big", "translate_tts": "as expected we really want to be more valuable at every rung of the good better best ladder I think one of the things thats great about our portfolio is that we do serve all consumers from value to premium even though premium is really the big", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:28:13.713", "mode": "azero-full", "language": "en", "target": "en", "text": "No traveler for us.", "text_tts": "No traveler for us", "translate": "No traveler for us.", "translate_tts": "No traveler for us", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:28:29.733", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we're really focused on working to ensure that our value propositions all along the value spectrum are going to remain strong. And so our focus on building brands with advertising, great storytelling, pioneering innovation", "text_tts": "ith advertising great storytelling pioneering innovation", "translate": "And so we're really focused on working to ensure that our value propositions all along the value spectrum are going to remain strong. And so our focus on building brands with advertising, great storytelling, pioneering innovation", "translate_tts": "And so were really focused on working to ensure that our value propositions all along the value spectrum are going to remain strong And so our focus on building brands with advertising great storytelling pioneering innovation", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:28:37.289", "mode": "azero-full", "language": "en", "target": "en", "text": "But again, we also recognize in some categories, promotion is very important and we're going to be competitive", "text_tts": "ompetitive", "translate": "But again, we also recognize in some categories, promotion is very important and we're going to be competitive", "translate_tts": "But again we also recognize in some categories promotion is very important and were going to be competitive", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🐴💨", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:28:43.113", "mode": "azero-full", "language": "en", "target": "en", "text": "where we need to be. But again, we're focused on driving the categories growth through advertising.", "text_tts": "growth through advertising", "translate": "where we need to be. But again, we're focused on driving the categories growth through advertising.", "translate_tts": "where we need to be But again were focused on driving the categories growth through advertising", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🐴💨", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:28:45.887", "mode": "azero-full", "language": "en", "target": "en", "text": "Alright, thank you.", "text_tts": "Alright thank you", "translate": "Alright, thank you.", "translate_tts": "Alright thank you", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:46.985", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks Dara.", "text_tts": "Okay thanks Dara", "translate": "Okay, thanks Dara.", "translate_tts": "Okay thanks Dara", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:54.171", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. And your next question is coming from Nick Mody from RBC Capital Markets. Your line is live.", "text_tts": "Mody from RBC Capital Markets Your line is live", "translate": "Thank you. And your next question is coming from Nick Mody from RBC Capital Markets. Your line is live.", "translate_tts": "Thank you And your next question is coming from Nick Mody from RBC Capital Markets Your line is live", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:06.289", "mode": "azero-full", "language": "en", "target": "en", "text": "Becky, good morning, everyone. So two questions, just one on the organizational design changes that are going to take place in a few months time just", "text_tts": "hs time just", "translate": "Becky, good morning, everyone. So two questions, just one on the organizational design changes that are going to take place in a few months time just", "translate_tts": "Becky good morning everyone So two questions just one on the organizational design changes that are going to take place in a few months time just", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:13.136", "mode": "azero-full", "language": "en", "target": "en", "text": "like I remember when Procter and Gamble did a similar type of thing, not the exact structure, but they had like a transitionary kind of", "text_tts": "ind of", "translate": "like I remember when Procter and Gamble did a similar type of thing, not the exact structure, but they had like a transitionary kind of", "translate_tts": "like I remember when Procter and Gamble did a similar type of thing not the exact structure but they had like a transitionary kind of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:26.483", "mode": "azero-full", "language": "en", "target": "en", "text": "era or moment between kind of the old structure and the new structure. And I'm just curious if that is something that is going on right now within Kimberly, which will make that transition much smoother when we get to October. That's the first question.", "text_tts": "o October Thats the first question", "translate": "era or moment between kind of the old structure and the new structure. And I'm just curious if that is something that is going on right now within Kimberly, which will make that transition much smoother when we get to October. That's the first question.", "translate_tts": "era or moment between kind of the old structure and the new structure And Im just curious if that is something that is going on right now within Kimberly which will make that transition much smoother when we get to October Thats the first question", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:28.799", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I was hoping you can just kind of give us your thoughts", "text_tts": "can just kind of give us your thoughts", "translate": "And then I was hoping you can just kind of give us your thoughts", "translate_tts": "And then I was hoping you can just kind of give us your thoughts", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:42.844", "mode": "azero-full", "language": "en", "target": "en", "text": "Since the Analyst Day, you've hired two new people, one from Chief Growth Officer that has a consumer health care background and then obviously a new head of R and D that just was announced. Just was hoping you can give us some words on kind of how to", "text_tts": "ced Just was hoping you can give us some words on kind of how to", "translate": "Since the Analyst Day, you've hired two new people, one from Chief Growth Officer that has a consumer health care background and then obviously a new head of R and D that just was announced. Just was hoping you can give us some words on kind of how to", "translate_tts": "Since the Analyst Day youve hired two new people one from Chief Growth Officer that has a consumer health care background and then obviously a new head of R and D that just was announced Just was hoping you can give us some words on kind of how to", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:44.267", "mode": "azero-full", "language": "en", "target": "en", "text": "Fit into the new strategy.", "text_tts": "new strategy", "translate": "Fit into the new strategy.", "translate_tts": "Fit into the new strategy", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:58.930", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, great. Nick, okay, you're all over it. I think it was a great question. As I mentioned, I think in the prepared script, we made an interim move on effective july first that changed some of the reporting", "text_tts": "n effective july first that changed some of the reporting", "translate": "Yes, great. Nick, okay, you're all over it. I think it was a great question. As I mentioned, I think in the prepared script, we made an interim move on effective july first that changed some of the reporting", "translate_tts": "Yes great Nick okay youre all over it I think it was a great question As I mentioned I think in the prepared script we made an interim move on effective july first that changed some of the reporting", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:01.695", "mode": "azero-full", "language": "en", "target": "en", "text": "in our global supply chain.", "text_tts": "ply chain", "translate": "in our global supply chain.", "translate_tts": "in our global supply chain", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:17.025", "mode": "azero-full", "language": "en", "target": "en", "text": "and North America and then Brazil moving into International Personal Care on an interim basis. And so I'd say your observation around an interim structure, we've done some significant shifts there already.", "text_tts": "ificant shifts there already", "translate": "and North America and then Brazil moving into International Personal Care on an interim basis. And so I'd say your observation around an interim structure, we've done some significant shifts there already.", "translate_tts": "and North America and then Brazil moving into International Personal Care on an interim basis And so Id say your observation around an interim structure weve done some significant shifts there already", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:30.808", "mode": "azero-full", "language": "en", "target": "en", "text": "And again, that goes back to I had some experience with another corporate transition where Nelson and Chris and I worked. And so having that interim model working before you officially make those moves helps a lot. And I think the organization is making", "text_tts": "t And I think the organization is making", "translate": "And again, that goes back to I had some experience with another corporate transition where Nelson and Chris and I worked. And so having that interim model working before you officially make those moves helps a lot. And I think the organization is making", "translate_tts": "And again that goes back to I had some experience with another corporate transition where Nelson and Chris and I worked And so having that interim model working before you officially make those moves helps a lot And I think the organization is making", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:33.104", "mode": "azero-full", "language": "en", "target": "en", "text": "Tons of progress in in the new ways of working.", "text_tts": "in in the new ways of working", "translate": "Tons of progress in in the new ways of working.", "translate_tts": "Tons of progress in in the new ways of working", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:48.085", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm very, very excited about kind of the progress that teams are making and very appreciative of all the hard work that they're putting in to make this happen. So again, I feel great thus far about our Wire for Growth initiative or the organization", "text_tts": "for Growth initiative or the organization", "translate": "I'm very, very excited about kind of the progress that teams are making and very appreciative of all the hard work that they're putting in to make this happen. So again, I feel great thus far about our Wire for Growth initiative or the organization", "translate_tts": "Im very very excited about kind of the progress that teams are making and very appreciative of all the hard work that theyre putting in to make this happen So again I feel great thus far about our Wire for Growth initiative or the organization", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:50.847", "mode": "azero-full", "language": "en", "target": "en", "text": "change, and we're making strong progress there.", "text_tts": "re making strong progress there", "translate": "change, and we're making strong progress there.", "translate_tts": "change and were making strong progress there", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:53.420", "mode": "azero-full", "language": "en", "target": "en", "text": "With regard to Patricia and Craig,", "text_tts": "to Patricia and Craig", "translate": "With regard to Patricia and Craig,", "translate_tts": "With regard to Patricia and Craig", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:09.512", "mode": "azero-full", "language": "en", "target": "en", "text": "excited to have them on board. Allison Lewis, who was our Chief Growth Officer, and Robert Leung, our Chief Innovation Officer or R amp D officer, they did great work for us and really advanced the agendas in", "text_tts": "us and really advanced the agendas in", "translate": "excited to have them on board. Allison Lewis, who was our Chief Growth Officer, and Robert Leung, our Chief Innovation Officer or R amp D officer, they did great work for us and really advanced the agendas in", "translate_tts": "excited to have them on board Allison Lewis who was our Chief Growth Officer and Robert Leung our Chief Innovation Officer or R amp D officer they did great work for us and really advanced the agendas in", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:43.507", "mode": "azero-full", "language": "en", "target": "en", "text": "both those areas very, very strongly. But I knew I intercepted them at a point in their career where they wanted to go on at some point and do other things. And so I think we have an excellent transition period between the four of these leaders. And as Patricia and Craig come aboard, I think they both bring great skills to Kimberly Clark. Patricia has worked at companies like Kraft and Unilever and Heineken before Bayer and so and knows a lot about the consumer health space.", "text_tts": "consumer health space", "translate": "both those areas very, very strongly. But I knew I intercepted them at a point in their career where they wanted to go on at some point and do other things. And so I think we have an excellent transition period between the four of these leaders. And as Patricia and Craig come aboard, I think they both bring great skills to Kimberly Clark. Patricia has worked at companies like Kraft and Unilever and Heineken before Bayer and so and knows a lot about the consumer health space.", "translate_tts": "both those areas very very strongly But I knew I intercepted them at a point in their career where they wanted to go on at some point and do other things And so I think we have an excellent transition period between the four of these leaders And as Patricia and Craig come aboard I think they both bring great skills to Kimberly Clark Patricia has worked at companies like Kraft and Unilever and Heineken before Bayer and so and knows a lot about the consumer health space", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:47.906", "mode": "azero-full", "language": "en", "target": "en", "text": "really, really focused on marketing and advertising, which is a great thing for us.", "text_tts": "a great thing for us", "translate": "really, really focused on marketing and advertising, which is a great thing for us.", "translate_tts": "really really focused on marketing and advertising which is a great thing for us", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:02.762", "mode": "azero-full", "language": "en", "target": "en", "text": "And then Craig has is a real great transformational leader with Unilever and Sun Products further in his background as well as a great run at Campbell's. And so I think they'll bring a lot, both in terms of organizational development but also", "text_tts": "but also", "translate": "And then Craig has is a real great transformational leader with Unilever and Sun Products further in his background as well as a great run at Campbell's. And so I think they'll bring a lot, both in terms of organizational development but also", "translate_tts": "And then Craig has is a real great transformational leader with Unilever and Sun Products further in his background as well as a great run at Campbells And so I think theyll bring a lot both in terms of organizational development but also", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:06.687", "mode": "azero-full", "language": "en", "target": "en", "text": "expertise in their fields that will advance the things that we're working on with Powering Care.", "text_tts": "working on with Powering Care", "translate": "expertise in their fields that will advance the things that we're working on with Powering Care.", "translate_tts": "expertise in their fields that will advance the things that were working on with Powering Care", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:07.491", "mode": "azero-full", "language": "en", "target": "en", "text": "Helpful. I'll pass it on.", "text_tts": "Helpful Ill pass it on", "translate": "Helpful. I'll pass it on.", "translate_tts": "Helpful Ill pass it on", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:07.668", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:07.937", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Nick.", "text_tts": "Thank you Nick", "translate": "Thank you, Nick.", "translate_tts": "Thank you Nick", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:12.481", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Your next question is coming from Javier Escalante from Evercore.", "text_tts": "Escalante from Evercore", "translate": "Thank you. Your next question is coming from Javier Escalante from Evercore.", "translate_tts": "Thank you Your next question is coming from Javier Escalante from Evercore", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:13.478", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is live.", "text_tts": "Your line is live", "translate": "Your line is live.", "translate_tts": "Your line is live", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:20.507", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning, everyone. I would like to see whether I can get more color", "text_tts": "I can get more color", "translate": "Hi. Good morning, everyone. I would like to see whether I can get more color", "translate_tts": "Hi Good morning everyone I would like to see whether I can get more color", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:26.639", "mode": "azero-full", "language": "en", "target": "en", "text": "on the savings, right? Because at least I see three buckets. So basically,", "text_tts": "buckets So basically", "translate": "on the savings, right? Because at least I see three buckets. So basically,", "translate_tts": "on the savings right Because at least I see three buckets So basically", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:28.826", "mode": "azero-full", "language": "en", "target": "en", "text": "You're announcing something in North America", "text_tts": "something in North America", "translate": "You're announcing something in North America", "translate_tts": "Youre announcing something in North America", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:32.477", "mode": "azero-full", "language": "en", "target": "en", "text": "my understanding is that the supply chain, so if you can talk about", "text_tts": "you can talk about", "translate": "my understanding is that the supply chain, so if you can talk about", "translate_tts": "my understanding is that the supply chain so if you can talk about", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:39.155", "mode": "azero-full", "language": "en", "target": "en", "text": "the benefits of what you are trying to do there. You are exiting two small markets.", "text_tts": "re You are exiting two small markets", "translate": "the benefits of what you are trying to do there. You are exiting two small markets.", "translate_tts": "the benefits of what you are trying to do there You are exiting two small markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:46.823", "mode": "azero-full", "language": "en", "target": "en", "text": "But when you look at the P and L, it feels as if the SDNA is where we get", "text_tts": "the SDNA is where we get", "translate": "But when you look at the P and L, it feels as if the SDNA is where we get", "translate_tts": "But when you look at the P and L it feels as if the SDNA is where we get", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:53.108", "mode": "azero-full", "language": "en", "target": "en", "text": "better numbers relative to consensus. So if you can expand that and then I have a follow up. Thank you.", "text_tts": "ave a follow up Thank you", "translate": "better numbers relative to consensus. So if you can expand that and then I have a follow up. Thank you.", "translate_tts": "better numbers relative to consensus So if you can expand that and then I have a follow up Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:02.550", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe I'll just start and I think Nelson will kind of give you more color on the savings. I would say", "text_tts": "savings I would say", "translate": "maybe I'll just start and I think Nelson will kind of give you more color on the savings. I would say", "translate_tts": "maybe Ill just start and I think Nelson will kind of give you more color on the savings I would say", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:11.604", "mode": "azero-full", "language": "en", "target": "en", "text": "On the small market exits, my overall on that would be we are taking steps to make our categories and all our markets", "text_tts": "r categories and all our markets", "translate": "On the small market exits, my overall on that would be we are taking steps to make our categories and all our markets", "translate_tts": "On the small market exits my overall on that would be we are taking steps to make our categories and all our markets", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:21.302", "mode": "azero-full", "language": "en", "target": "en", "text": "more robust and predictable contributors to growth and returns. And we like our positions in most markets. But that said, in places where we don't really feel heavier that", "text_tts": "e we dont really feel heavier that", "translate": "more robust and predictable contributors to growth and returns. And we like our positions in most markets. But that said, in places where we don't really feel heavier that", "translate_tts": "more robust and predictable contributors to growth and returns And we like our positions in most markets But that said in places where we dont really feel heavier that", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:22.857", "mode": "azero-full", "language": "en", "target": "en", "text": "and then we have a long term right to win.", "text_tts": "term right to win", "translate": "and then we have a long term right to win.", "translate_tts": "and then we have a long term right to win", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:30.961", "mode": "azero-full", "language": "en", "target": "en", "text": "or the market conditions in that market are not conducive to winning, we're going to be disciplined and methodical. And so we made the difficult decision", "text_tts": "t decision", "translate": "or the market conditions in that market are not conducive to winning, we're going to be disciplined and methodical. And so we made the difficult decision", "translate_tts": "or the market conditions in that market are not conducive to winning were going to be disciplined and methodical And so we made the difficult decision", "is_final": false, "emotion": "😔", "events": "👨📯🕰📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:34.701", "mode": "azero-full", "language": "en", "target": "en", "text": "to announce our planned exits in Nigeria and", "text_tts": "planned exits in Nigeria and", "translate": "to announce our planned exits in Nigeria and", "translate_tts": "to announce our planned exits in Nigeria and", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:36.354", "mode": "azero-full", "language": "en", "target": "en", "text": "and Bolivia.", "text_tts": "and Bolivia", "translate": "and Bolivia.", "translate_tts": "and Bolivia", "is_final": false, "emotion": "", "events": "🏠🔊👃👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:51.249", "mode": "azero-full", "language": "en", "target": "en", "text": "And we recognize the downside, it does affect our employees there, but I think it's the wrong the right move long term for Kimberly Clark. I don't think those will contribute to be a huge source of", "text_tts": "those will contribute to be a huge source of", "translate": "And we recognize the downside, it does affect our employees there, but I think it's the wrong the right move long term for Kimberly Clark. I don't think those will contribute to be a huge source of", "translate_tts": "And we recognize the downside it does affect our employees there but I think its the wrong the right move long term for Kimberly Clark I dont think those will contribute to be a huge source of", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:04.244", "mode": "azero-full", "language": "en", "target": "en", "text": "savings. But I think it does take some risk out of the ongoing performance of the business. But Nelson, you can comment on the other sources. Yes, in terms of Javier, the sources of the savings,", "text_tts": "ngs", "translate": "savings. But I think it does take some risk out of the ongoing performance of the business. But Nelson, you can comment on the other sources. Yes, in terms of Javier, the sources of the savings,", "translate_tts": "savings But I think it does take some risk out of the ongoing performance of the business But Nelson you can comment on the other sources Yes in terms of Javier the sources of the savings", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:04.581", "mode": "azero-full", "language": "en", "target": "en", "text": "they're two.", "text_tts": "theyre two", "translate": "they're two.", "translate_tts": "theyre two", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:08.437", "mode": "azero-full", "language": "en", "target": "en", "text": "twofold. I mean, first and foremost, and the Lion's share of the savings", "text_tts": "Lions share of the savings", "translate": "twofold. I mean, first and foremost, and the Lion's share of the savings", "translate_tts": "twofold I mean first and foremost and the Lions share of the savings", "is_final": false, "emotion": "", "events": "😤👂🏠🔊📞🌠👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:10.956", "mode": "azero-full", "language": "en", "target": "en", "text": "will derive from our supply chain transformation.", "text_tts": "our supply chain transformation", "translate": "will derive from our supply chain transformation.", "translate_tts": "will derive from our supply chain transformation", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:11.946", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "😡", "events": "🤮👂🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:22.926", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, they encompass three strategies. The first one is our value stream simplification. And as I've explained and Tamara has explained, this has to do with product specifications.", "text_tts": "t specifications", "translate": "As a reminder, they encompass three strategies. The first one is our value stream simplification. And as I've explained and Tamara has explained, this has to do with product specifications.", "translate_tts": "As a reminder they encompass three strategies The first one is our value stream simplification And as Ive explained and Tamara has explained this has to do with product specifications", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🐴💨", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:26.788", "mode": "azero-full", "language": "en", "target": "en", "text": "and a few other items that will drive significant savings over time.", "text_tts": "over time", "translate": "and a few other items that will drive significant savings over time.", "translate_tts": "and a few other items that will drive significant savings over time", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:33.661", "mode": "azero-full", "language": "en", "target": "en", "text": "Second one is optimizing our network, and it's the footprint, it's our four walls, and you're seeing some actions that are being taken today.", "text_tts": "today", "translate": "Second one is optimizing our network, and it's the footprint, it's our four walls, and you're seeing some actions that are being taken today.", "translate_tts": "Second one is optimizing our network and its the footprint its our four walls and youre seeing some actions that are being taken today", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:35.913", "mode": "azero-full", "language": "en", "target": "en", "text": "and they'll be taken over the next few years.", "text_tts": "over the next few years", "translate": "and they'll be taken over the next few years.", "translate_tts": "and theyll be taken over the next few years", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:41.789", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the third bucket is scalable automation, and that encompasses two areas. One,", "text_tts": "two areas One", "translate": "And then the third bucket is scalable automation, and that encompasses two areas. One,", "translate_tts": "And then the third bucket is scalable automation and that encompasses two areas One", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:52.700", "mode": "azero-full", "language": "en", "target": "en", "text": "is actual automation of supply chain processes in our factories and our warehouses. And the second one is digital automation, where we're deploying tools to optimize", "text_tts": "where were deploying tools to optimize", "translate": "is actual automation of supply chain processes in our factories and our warehouses. And the second one is digital automation, where we're deploying tools to optimize", "translate_tts": "is actual automation of supply chain processes in our factories and our warehouses And the second one is digital automation where were deploying tools to optimize", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:54.617", "mode": "azero-full", "language": "en", "target": "en", "text": "our procurement capabilities as well as our", "text_tts": "capabilities as well as our", "translate": "our procurement capabilities as well as our", "translate_tts": "our procurement capabilities as well as our", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:00.549", "mode": "azero-full", "language": "en", "target": "en", "text": "supply and demand capabilities. We are on the early stages of our", "text_tts": "of our", "translate": "supply and demand capabilities. We are on the early stages of our", "translate_tts": "supply and demand capabilities We are on the early stages of our", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:15.766", "mode": "azero-full", "language": "en", "target": "en", "text": "transformation journey, especially in the supply chain, and we're pleased with where we're at on the first half of the year. Productivity delivery is ahead of what we had planned. We are at about two hundred fifty five million year to date.", "text_tts": "ifty five million year to date", "translate": "transformation journey, especially in the supply chain, and we're pleased with where we're at on the first half of the year. Productivity delivery is ahead of what we had planned. We are at about two hundred fifty five million year to date.", "translate_tts": "transformation journey especially in the supply chain and were pleased with where were at on the first half of the year Productivity delivery is ahead of what we had planned We are at about two hundred fifty five million year to date", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:16.387", "mode": "azero-full", "language": "en", "target": "en", "text": "on the", "text_tts": "on the", "translate": "on the", "translate_tts": "on the", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:25.118", "mode": "azero-full", "language": "en", "target": "en", "text": "supply chain productivity, and that does not include procurement. We will update annually on the procurement savings. But well on track as we", "text_tts": "s we", "translate": "supply chain productivity, and that does not include procurement. We will update annually on the procurement savings. But well on track as we", "translate_tts": "supply chain productivity and that does not include procurement We will update annually on the procurement savings But well on track as we", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:29.811", "mode": "azero-full", "language": "en", "target": "en", "text": "seek to deliver the three billion dollars over the next five years, as we said.", "text_tts": "five years as we said", "translate": "seek to deliver the three billion dollars over the next five years, as we said.", "translate_tts": "seek to deliver the three billion dollars over the next five years as we said", "is_final": false, "emotion": "", "events": "🏠🔊🃏👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:34.619", "mode": "azero-full", "language": "en", "target": "en", "text": "specifically on actions that have been taken and what's driving this.", "text_tts": "ving this", "translate": "specifically on actions that have been taken and what's driving this.", "translate_tts": "specifically on actions that have been taken and whats driving this", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🃏👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:35.737", "mode": "azero-full", "language": "en", "target": "en", "text": "One.", "text_tts": "One", "translate": "One.", "translate_tts": "One", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:39.433", "mode": "azero-full", "language": "en", "target": "en", "text": "it's we're seeing conversion and waste reduction.", "text_tts": "ing conversion and waste reduction", "translate": "it's we're seeing conversion and waste reduction.", "translate_tts": "its were seeing conversion and waste reduction", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:43.805", "mode": "azero-full", "language": "en", "target": "en", "text": "That's a big bucket that's helping us drive and that again is within the value stream.", "text_tts": "within the value stream", "translate": "That's a big bucket that's helping us drive and that again is within the value stream.", "translate_tts": "Thats a big bucket thats helping us drive and that again is within the value stream", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:47.233", "mode": "azero-full", "language": "en", "target": "en", "text": "Its product material specification, standardization.", "text_tts": "material specification standardization", "translate": "Its product material specification, standardization.", "translate_tts": "Its product material specification standardization", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:48.681", "mode": "azero-full", "language": "en", "target": "en", "text": "that's starting to happen.", "text_tts": "thats starting to happen", "translate": "that's starting to happen.", "translate_tts": "thats starting to happen", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:36:01.813", "mode": "azero-full", "language": "en", "target": "en", "text": "and we've been working to get that going in the last one point five years or so. And then lastly, it's transportation and warehousing cost reductions. So that's in a nutshell what's driving the savings on the supply chain.", "text_tts": "gs on the supply chain", "translate": "and we've been working to get that going in the last one point five years or so. And then lastly, it's transportation and warehousing cost reductions. So that's in a nutshell what's driving the savings on the supply chain.", "translate_tts": "and weve been working to get that going in the last one point five years or so And then lastly its transportation and warehousing cost reductions So thats in a nutshell whats driving the savings on the supply chain", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:36:08.378", "mode": "azero-full", "language": "en", "target": "en", "text": "The other bit is on the overheads. On the overheads, we said that our target is to deliver about two hundred million dollars of savings.", "text_tts": "million dollars of savings", "translate": "The other bit is on the overheads. On the overheads, we said that our target is to deliver about two hundred million dollars of savings.", "translate_tts": "The other bit is on the overheads On the overheads we said that our target is to deliver about two hundred million dollars of savings", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:36:10.417", "mode": "azero-full", "language": "en", "target": "en", "text": "over the next two, three years.", "text_tts": "three years", "translate": "over the next two, three years.", "translate_tts": "over the next two three years", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:36:20.138", "mode": "azero-full", "language": "en", "target": "en", "text": "the lion's share of those savings is really going to kick in once the full organizational model is in place. And that goes into effect", "text_tts": "that goes into effect", "translate": "the lion's share of those savings is really going to kick in once the full organizational model is in place. And that goes into effect", "translate_tts": "the lions share of those savings is really going to kick in once the full organizational model is in place And that goes into effect", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:36:20.953", "mode": "azero-full", "language": "en", "target": "en", "text": "in the latter part of the year.", "text_tts": "in the latter part of the year", "translate": "in the latter part of the year.", "translate_tts": "in the latter part of the year", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:36:22.483", "mode": "azero-full", "language": "en", "target": "en", "text": "So we will see", "text_tts": "So we will see", "translate": "So we will see", "translate_tts": "So we will see", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:36:37.830", "mode": "azero-full", "language": "en", "target": "en", "text": "not a lot of savings this year on the overheads line coming from that item. What you're seeing on the overheads, which I think you're alluding to is we're seeing absolute dollars largely flat sequentially, is that the discipline that we've had on overall spend", "text_tts": "ve had on overall spend", "translate": "not a lot of savings this year on the overheads line coming from that item. What you're seeing on the overheads, which I think you're alluding to is we're seeing absolute dollars largely flat sequentially, is that the discipline that we've had on overall spend", "translate_tts": "not a lot of savings this year on the overheads line coming from that item What youre seeing on the overheads which I think youre alluding to is were seeing absolute dollars largely flat sequentially is that the discipline that weve had on overall spend", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:36:43.228", "mode": "azero-full", "language": "en", "target": "en", "text": "is still in place. I mean, we're driving a lot of discipline in terms of spending and costs.", "text_tts": "iscipline in terms of spending and costs", "translate": "is still in place. I mean, we're driving a lot of discipline in terms of spending and costs.", "translate_tts": "is still in place I mean were driving a lot of discipline in terms of spending and costs", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:36:46.039", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's flowing through and you're seeing it in the P and L at this stage.", "text_tts": "P and L at this stage", "translate": "And that's flowing through and you're seeing it in the P and L at this stage.", "translate_tts": "And thats flowing through and youre seeing it in the P and L at this stage", "is_final": false, "emotion": "", "events": "🏠🔊😤👂📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:36:57.115", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, that's great color, okay. I do have a question because we got scanned data today and includes Costco, which is an important retailer.", "text_tts": "important retailer", "translate": "Oh, that's great color, okay. I do have a question because we got scanned data today and includes Costco, which is an important retailer.", "translate_tts": "Oh thats great color okay I do have a question because we got scanned data today and includes Costco which is an important retailer", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:10.242", "mode": "azero-full", "language": "en", "target": "en", "text": "and Amazon. And we saw I mean, what the data shows is volume accelerating at the end of the quarter. I mean, we have around two percent sign, which is", "text_tts": "have around two percent sign which is", "translate": "and Amazon. And we saw I mean, what the data shows is volume accelerating at the end of the quarter. I mean, we have around two percent sign, which is", "translate_tts": "and Amazon And we saw I mean what the data shows is volume accelerating at the end of the quarter I mean we have around two percent sign which is", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:20.242", "mode": "azero-full", "language": "en", "target": "en", "text": "two to three points better than what you reported. So your commentary when it comes to inventory reduction and", "text_tts": "ory reduction and", "translate": "two to three points better than what you reported. So your commentary when it comes to inventory reduction and", "translate_tts": "two to three points better than what you reported So your commentary when it comes to inventory reduction and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:21.797", "mode": "azero-full", "language": "en", "target": "en", "text": "uncertainty there.", "text_tts": "there", "translate": "uncertainty there.", "translate_tts": "uncertainty there", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:22.534", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "🤢👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:32.829", "mode": "azero-full", "language": "en", "target": "en", "text": "in light that volumes accelerated in the last four weeks ending july seventh, should we expect kind of like a more consistent", "text_tts": "a more consistent", "translate": "in light that volumes accelerated in the last four weeks ending july seventh, should we expect kind of like a more consistent", "translate_tts": "in light that volumes accelerated in the last four weeks ending july seventh should we expect kind of like a more consistent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:37.901", "mode": "azero-full", "language": "en", "target": "en", "text": "retail sales in North America versus what you are going to report going forward? Thank you very much.", "text_tts": "report going forward Thank you very much", "translate": "retail sales in North America versus what you are going to report going forward? Thank you very much.", "translate_tts": "retail sales in North America versus what you are going to report going forward Thank you very much", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:51.996", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, maybe I'll start with that, Javier. I think my adage is, in the end, shipments must track with consumption. And so I tend to focus more on the consumption numbers. We feel great about the progression we're making", "text_tts": "t the progression were making", "translate": "Yes, maybe I'll start with that, Javier. I think my adage is, in the end, shipments must track with consumption. And so I tend to focus more on the consumption numbers. We feel great about the progression we're making", "translate_tts": "Yes maybe Ill start with that Javier I think my adage is in the end shipments must track with consumption And so I tend to focus more on the consumption numbers We feel great about the progression were making", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:56.856", "mode": "azero-full", "language": "en", "target": "en", "text": "volume and mix. And I think in the quarter, I think if you add volume and mix, it was up about two combined. And so that's the progress we're making. I think it's great to cycle we're very glad to have cycled a lot of the pricing moves that we had to take to offset inflation. But we think the underlying momentum in our categories remains solid. These are essentials and daily use categories. And so we're encouraged to see that volume progression. There's going to be some noise because of retail inventory changes. In North America, you had two effects because there were some I would say, there were we're comping a soft quarter last year because of supply issues. And so probably a little more inventory going in on personal care. And so I think that's, I would say, generally typical. And so that stuff is going to move around from quarter to quarter.", "text_tts": "", "translate": "volume and mix. And I think in the quarter, I think if you add volume and mix, it was up about two combined. And so that's the progress we're making. I think it's great to cycle we're very glad to have cycled a lot of the pricing moves that we had to take to offset inflation. But we think the underlying momentum in our categories remains solid. These are essentials and daily use categories. And so we're encouraged to see that volume progression. There's going to be some noise because of retail inventory changes. In North America, you had two effects because there were some I would say, there were we're comping a soft quarter last year because of supply issues. And so probably a little more inventory going in on personal care. And so I think that's, I would say, generally typical. And so that stuff is going to move around from quarter to quarter.", "translate_tts": "volume and mix And I think in the quarter I think if you add volume and mix it was up about two combined And so thats the progress were making I think its great to cycle were very glad to have cycled a lot of the pricing moves that we had to take to offset inflation But we think the underlying momentum in our categories remains solid These are essentials and daily use categories And so were encouraged to see that volume progression Theres going to be some noise because of retail inventory changes In North America you had two effects because there were some I would say there were were comping a soft quarter last year because of supply issues And so probably a little more inventory going in on personal care And so I think thats I would say generally typical And so that stuff is going to move around from quarter to quarter", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:03.272", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Your next question is coming from Anna Lasul from Bank of America. Your line is live.", "text_tts": "ne is live", "translate": "Thank you. Your next question is coming from Anna Lasul from Bank of America. Your line is live.", "translate_tts": "Thank you Your next question is coming from Anna Lasul from Bank of America Your line is live", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lasul (BofA Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:39:03.949", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning.", "text_tts": "Hi Good morning", "translate": "Hi. Good morning.", "translate_tts": "Hi Good morning", "is_final": false, "emotion": "😊", "events": "📞📞💬👂👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lasul (BofA Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:39:05.114", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning. Thank you so much for the question.", "text_tts": "so much for the question", "translate": "Morning. Thank you so much for the question.", "translate_tts": "Morning Thank you so much for the question", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lasul (BofA Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:39:14.222", "mode": "azero-full", "language": "en", "target": "en", "text": "I was wondering if you could just elaborate more on the volume improvement that we saw in the quarter, just where you're seeing gains across the categories more specifically.", "text_tts": "ross the categories more specifically", "translate": "I was wondering if you could just elaborate more on the volume improvement that we saw in the quarter, just where you're seeing gains across the categories more specifically.", "translate_tts": "I was wondering if you could just elaborate more on the volume improvement that we saw in the quarter just where youre seeing gains across the categories more specifically", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lasul (BofA Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:39:27.231", "mode": "azero-full", "language": "en", "target": "en", "text": "And also in the back half, there is an expectation on additional cost inflation, which you mentioned. I was wondering if you can touch on the balance of pricing and investment on innovation to help offset this.", "text_tts": "is", "translate": "And also in the back half, there is an expectation on additional cost inflation, which you mentioned. I was wondering if you can touch on the balance of pricing and investment on innovation to help offset this.", "translate_tts": "And also in the back half there is an expectation on additional cost inflation which you mentioned I was wondering if you can touch on the balance of pricing and investment on innovation to help offset this", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lasul (BofA Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:39:31.082", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Yeah. Yeah. Overall, and I you know, I'll start with", "text_tts": "Yeah Overall and I you know Ill start with", "translate": "Okay. Yeah. Yeah. Overall, and I you know, I'll start with", "translate_tts": "Okay Yeah Yeah Overall and I you know Ill start with", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:40.895", "mode": "azero-full", "language": "en", "target": "en", "text": "hey, we're seeing resilience in demand across our categories overall globally. The underlying growth in our categories remains healthy.", "text_tts": "", "translate": "hey, we're seeing resilience in demand across our categories overall globally. The underlying growth in our categories remains healthy.", "translate_tts": "hey were seeing resilience in demand across our categories overall globally The underlying growth in our categories remains healthy", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:49.131", "mode": "azero-full", "language": "en", "target": "en", "text": "as I just mentioned, we provide daily essentials and therefore, as you're probably well aware, category substitution remains low.", "text_tts": "category substitution remains low", "translate": "as I just mentioned, we provide daily essentials and therefore, as you're probably well aware, category substitution remains low.", "translate_tts": "as I just mentioned we provide daily essentials and therefore as youre probably well aware category substitution remains low", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:00.514", "mode": "azero-full", "language": "en", "target": "en", "text": "And we still believe there's a lot of room for us to expand penetration and also revenue per user across our markets. And we are mindful of the consumer environment", "text_tts": "indful of the consumer environment", "translate": "And we still believe there's a lot of room for us to expand penetration and also revenue per user across our markets. And we are mindful of the consumer environment", "translate_tts": "And we still believe theres a lot of room for us to expand penetration and also revenue per user across our markets And we are mindful of the consumer environment", "is_final": false, "emotion": "", "events": "🕰📯🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:15.452", "mode": "azero-full", "language": "en", "target": "en", "text": "And as I said, we're working to sharpen up our positioning across the good, better, best value spectrum. A little bit more specifically in North America, demand remains resilient. Although I am seeing some value sensitivity", "text_tts": "ilient Although I am seeing some value sensitivity", "translate": "And as I said, we're working to sharpen up our positioning across the good, better, best value spectrum. A little bit more specifically in North America, demand remains resilient. Although I am seeing some value sensitivity", "translate_tts": "And as I said were working to sharpen up our positioning across the good better best value spectrum A little bit more specifically in North America demand remains resilient Although I am seeing some value sensitivity", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:21.128", "mode": "azero-full", "language": "en", "target": "en", "text": "more broadly across Staples. I'm well aware of that. Our categories in the quarter were up", "text_tts": "r categories in the quarter were up", "translate": "more broadly across Staples. I'm well aware of that. Our categories in the quarter were up", "translate_tts": "more broadly across Staples Im well aware of that Our categories in the quarter were up", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:30.130", "mode": "azero-full", "language": "en", "target": "en", "text": "mid single digit with the categories having positive volume. And again, I think that reflects the essential nature of our categories and products.", "text_tts": "categories and products", "translate": "mid single digit with the categories having positive volume. And again, I think that reflects the essential nature of our categories and products.", "translate_tts": "mid single digit with the categories having positive volume And again I think that reflects the essential nature of our categories and products", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:46.015", "mode": "azero-full", "language": "en", "target": "en", "text": "We are closely monitoring the consumer health seeing sensitivity in mid to lower income households in a few of our categories. But overall, we feel like we're very well positioned and", "text_tts": "well positioned and", "translate": "We are closely monitoring the consumer health seeing sensitivity in mid to lower income households in a few of our categories. But overall, we feel like we're very well positioned and", "translate_tts": "We are closely monitoring the consumer health seeing sensitivity in mid to lower income households in a few of our categories But overall we feel like were very well positioned and", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:03.122", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a robust offering. As I mentioned earlier, we're proud to serve all consumers and have a robust offering across the value spectrum. And we're proactively working with our customers to better serve consumers and ensure that our propositions remain strong as we go forward.", "text_tts": "forward", "translate": "We have a robust offering. As I mentioned earlier, we're proud to serve all consumers and have a robust offering across the value spectrum. And we're proactively working with our customers to better serve consumers and ensure that our propositions remain strong as we go forward.", "translate_tts": "We have a robust offering As I mentioned earlier were proud to serve all consumers and have a robust offering across the value spectrum And were proactively working with our customers to better serve consumers and ensure that our propositions remain strong as we go forward", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:11.328", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe just Anna to build a little bit on address your question on expectations of volume and expectation of", "text_tts": "nd expectation of", "translate": "Maybe just Anna to build a little bit on address your question on expectations of volume and expectation of", "translate_tts": "Maybe just Anna to build a little bit on address your question on expectations of volume and expectation of", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:41:13.775", "mode": "azero-full", "language": "en", "target": "en", "text": "You know what to to expect on inflation in the year.", "text_tts": "to expect on inflation in the year", "translate": "You know what to to expect on inflation in the year.", "translate_tts": "You know what to to expect on inflation in the year", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:41:13.944", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "🐶😢🥴👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:41:24.344", "mode": "azero-full", "language": "en", "target": "en", "text": "we've seen the progression in volume in the second quarter. We expect the back half, as we stated, to be volume mix driven and the impact of pricing to continue to subside in the back half.", "text_tts": "continue to subside in the back half", "translate": "we've seen the progression in volume in the second quarter. We expect the back half, as we stated, to be volume mix driven and the impact of pricing to continue to subside in the back half.", "translate_tts": "weve seen the progression in volume in the second quarter We expect the back half as we stated to be volume mix driven and the impact of pricing to continue to subside in the back half", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:41:38.575", "mode": "azero-full", "language": "en", "target": "en", "text": "This especially has to do with the timing of pricing actions in Argentina. We already saw a step down of the contribution of Argentina from the first quarter to the second quarter, and we expect that, based on what we are seeing today, to continue to be the case in the back half.", "text_tts": "seeing today to continue to be the case in the back half", "translate": "This especially has to do with the timing of pricing actions in Argentina. We already saw a step down of the contribution of Argentina from the first quarter to the second quarter, and we expect that, based on what we are seeing today, to continue to be the case in the back half.", "translate_tts": "This especially has to do with the timing of pricing actions in Argentina We already saw a step down of the contribution of Argentina from the first quarter to the second quarter and we expect that based on what we are seeing today to continue to be the case in the back half", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:41:40.550", "mode": "azero-full", "language": "en", "target": "en", "text": "That takes us to", "text_tts": "That takes us to", "translate": "That takes us to", "translate_tts": "That takes us to", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:41:42.127", "mode": "azero-full", "language": "en", "target": "en", "text": "Pricing that are costs.", "text_tts": "Pricing that are costs", "translate": "Pricing that are costs.", "translate_tts": "Pricing that are costs", "is_final": false, "emotion": "", "events": "😤👂🏠🔊👨📯📯👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:41:49.563", "mode": "azero-full", "language": "en", "target": "en", "text": "In principle, we're holding the enterprise minimally to a pricing net of cost neutral standard on an annual basis.", "text_tts": "basis", "translate": "In principle, we're holding the enterprise minimally to a pricing net of cost neutral standard on an annual basis.", "translate_tts": "In principle were holding the enterprise minimally to a pricing net of cost neutral standard on an annual basis", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:41:51.790", "mode": "azero-full", "language": "en", "target": "en", "text": "we have good visibility today,", "text_tts": "today", "translate": "we have good visibility today,", "translate_tts": "we have good visibility today", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:01.825", "mode": "azero-full", "language": "en", "target": "en", "text": "for that to happen this year absent a market dislocation shock like what we saw in twenty twenty one, twenty twenty two.", "text_tts": "twenty twenty one twenty twenty two", "translate": "for that to happen this year absent a market dislocation shock like what we saw in twenty twenty one, twenty twenty two.", "translate_tts": "for that to happen this year absent a market dislocation shock like what we saw in twenty twenty one twenty twenty two", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:16.987", "mode": "azero-full", "language": "en", "target": "en", "text": "As we think of the pacing, and I stated that in a prior question, pricing net across has been rather strong and favorable in the first half of the year. And that had to do with both timing of pricing realization, largely Argentina, and then some of the timing", "text_tts": "of pricing realization largely Argentina and then some of the timing", "translate": "As we think of the pacing, and I stated that in a prior question, pricing net across has been rather strong and favorable in the first half of the year. And that had to do with both timing of pricing realization, largely Argentina, and then some of the timing", "translate_tts": "As we think of the pacing and I stated that in a prior question pricing net across has been rather strong and favorable in the first half of the year And that had to do with both timing of pricing realization largely Argentina and then some of the timing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:18.085", "mode": "azero-full", "language": "en", "target": "en", "text": "on the cost inflation.", "text_tts": "on the cost inflation", "translate": "on the cost inflation.", "translate_tts": "on the cost inflation", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:18.294", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🤮👂🏠🔊😮📯👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:20.014", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, we still expect to be", "text_tts": "ill expect to be", "translate": "Overall, we still expect to be", "translate_tts": "Overall we still expect to be", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:33.250", "mode": "azero-full", "language": "en", "target": "en", "text": "at least neutral, if not positive on the year in pricing net of costs. And from an overall cost inflation standpoint, we're not seeing a material change versus what we've discussed in the last call.", "text_tts": "ve discussed in the last call", "translate": "at least neutral, if not positive on the year in pricing net of costs. And from an overall cost inflation standpoint, we're not seeing a material change versus what we've discussed in the last call.", "translate_tts": "at least neutral if not positive on the year in pricing net of costs And from an overall cost inflation standpoint were not seeing a material change versus what weve discussed in the last call", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:36.722", "mode": "azero-full", "language": "en", "target": "en", "text": "Great, very helpful. Thank you so much.", "text_tts": "Great very helpful Thank you so much", "translate": "Great, very helpful. Thank you so much.", "translate_tts": "Great very helpful Thank you so much", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:38.380", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Thank you.", "text_tts": "Okay Thank you", "translate": "Okay. Thank you.", "translate_tts": "Okay Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:45.347", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Your next question is coming from Andrea Tesiera from JP Morgan. Your line is live.", "text_tts": "rea Tesiera from JP Morgan Your line is live", "translate": "Thank you. Your next question is coming from Andrea Tesiera from JP Morgan. Your line is live.", "translate_tts": "Thank you Your next question is coming from Andrea Tesiera from JP Morgan Your line is live", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Tesiera (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:43:02.493", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning, everyone. So I wanted to go back to and thank you. Go back to the North American tissue discussion. I understand volumes were down three percent sign and then there was about two hundred fifty basis points due to retail destocking.", "text_tts": "o hundred fifty basis points due to retail destocking", "translate": "Hi. Good morning, everyone. So I wanted to go back to and thank you. Go back to the North American tissue discussion. I understand volumes were down three percent sign and then there was about two hundred fifty basis points due to retail destocking.", "translate_tts": "Hi Good morning everyone So I wanted to go back to and thank you Go back to the North American tissue discussion I understand volumes were down three percent sign and then there was about two hundred fifty basis points due to retail destocking", "is_final": false, "emotion": "", "events": "🤖🗣💬👂🏠🔊👩📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Tesiera (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:43:20.507", "mode": "azero-full", "language": "en", "target": "en", "text": "On the other hand, you're probably shipping more Kleenex. So I was wondering, looking ahead, if with the lap of the supply chain issue, should we expect the underlying to be still negative? And on the personal care side, if I can squeeze that in, what was the exit rate on the quarter in North America and globally?", "text_tts": "e quarter in North America and globally", "translate": "On the other hand, you're probably shipping more Kleenex. So I was wondering, looking ahead, if with the lap of the supply chain issue, should we expect the underlying to be still negative? And on the personal care side, if I can squeeze that in, what was the exit rate on the quarter in North America and globally?", "translate_tts": "On the other hand youre probably shipping more Kleenex So I was wondering looking ahead if with the lap of the supply chain issue should we expect the underlying to be still negative And on the personal care side if I can squeeze that in what was the exit rate on the quarter in North America and globally", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Tesiera (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:43:25.764", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. Well, may, uh, uh, let me let me start with the the tissue in North America, uh, you know, overall", "text_tts": "art with the the tissue in North America uh you know overall", "translate": "Yeah. Well, may, uh, uh, let me let me start with the the tissue in North America, uh, you know, overall", "translate_tts": "Yeah Well may uh uh let me let me start with the the tissue in North America uh you know overall", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Tesiera (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:40.850", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, as I said, there was a bit of a retail inventory change, and so our organic numbers are different than kind of what the consumption was. Consumption was up three in the quarter, which is just a little bit under what the category did overall. And so again, I think the tissue", "text_tts": "so again I think the tissue", "translate": "Again, as I said, there was a bit of a retail inventory change, and so our organic numbers are different than kind of what the consumption was. Consumption was up three in the quarter, which is just a little bit under what the category did overall. And so again, I think the tissue", "translate_tts": "Again as I said there was a bit of a retail inventory change and so our organic numbers are different than kind of what the consumption was Consumption was up three in the quarter which is just a little bit under what the category did overall And so again I think the tissue", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Tesiera (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:56.447", "mode": "azero-full", "language": "en", "target": "en", "text": "categories in North America remain robust or healthy, resilient, depending on what adjective you want to use. I'd say overall share, we've made strong progress on Kleenex. I think Kleenex was up almost", "text_tts": "st", "translate": "categories in North America remain robust or healthy, resilient, depending on what adjective you want to use. I'd say overall share, we've made strong progress on Kleenex. I think Kleenex was up almost", "translate_tts": "categories in North America remain robust or healthy resilient depending on what adjective you want to use Id say overall share weve made strong progress on Kleenex I think Kleenex was up almost", "is_final": false, "emotion": "", "events": "👨📯🏠🔊❄📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:11.619", "mode": "azero-full", "language": "en", "target": "en", "text": "five hundred basis points on share in the quarter. That does reflect an improved supply condition that I said we were cycling versus last year. In bat tissue, I think our share was a little it was a bit soft, a little bit under a point in share down. And that reflects", "text_tts": "t a little bit under a point in share down And that reflects", "translate": "five hundred basis points on share in the quarter. That does reflect an improved supply condition that I said we were cycling versus last year. In bat tissue, I think our share was a little it was a bit soft, a little bit under a point in share down. And that reflects", "translate_tts": "five hundred basis points on share in the quarter That does reflect an improved supply condition that I said we were cycling versus last year In bat tissue I think our share was a little it was a bit soft a little bit under a point in share down And that reflects", "is_final": false, "emotion": "", "events": "👨📯❄📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:18.213", "mode": "azero-full", "language": "en", "target": "en", "text": "a couple things. A hard what we call a hard rollover or packaging change and shelving reset on Cotonel.", "text_tts": "ing reset on Cotonel", "translate": "a couple things. A hard what we call a hard rollover or packaging change and shelving reset on Cotonel.", "translate_tts": "a couple things A hard what we call a hard rollover or packaging change and shelving reset on Cotonel", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:30.712", "mode": "azero-full", "language": "en", "target": "en", "text": "And then Scott one thousand has still been somewhat supply constrained year to date, and so we cut back on our normal merchandising calendar. And so therefore, because of that, we are seeing a little bit more increased", "text_tts": "e seeing a little bit more increased", "translate": "And then Scott one thousand has still been somewhat supply constrained year to date, and so we cut back on our normal merchandising calendar. And so therefore, because of that, we are seeing a little bit more increased", "translate_tts": "And then Scott one thousand has still been somewhat supply constrained year to date and so we cut back on our normal merchandising calendar And so therefore because of that we are seeing a little bit more increased", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:37.379", "mode": "azero-full", "language": "en", "target": "en", "text": "promotional availability for private label, and that's kind of had a bit of an effect on Scotland Thousand. I think the brand", "text_tts": "", "translate": "promotional availability for private label, and that's kind of had a bit of an effect on Scotland Thousand. I think the brand", "translate_tts": "promotional availability for private label and thats kind of had a bit of an effect on Scotland Thousand I think the brand", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:52.303", "mode": "azero-full", "language": "en", "target": "en", "text": "remains very, very healthy and it's a power brand, especially for valued consumers in this environment, and we feel great about that. But overall, I think we feel great about the progress. I think the inventory change was a little bit different than what we were expecting", "text_tts": "ifferent than what we were expecting", "translate": "remains very, very healthy and it's a power brand, especially for valued consumers in this environment, and we feel great about that. But overall, I think we feel great about the progress. I think the inventory change was a little bit different than what we were expecting", "translate_tts": "remains very very healthy and its a power brand especially for valued consumers in this environment and we feel great about that But overall I think we feel great about the progress I think the inventory change was a little bit different than what we were expecting", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:52.569", "mode": "azero-full", "language": "en", "target": "en", "text": "and come", "text_tts": "and come", "translate": "and come", "translate_tts": "and come", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:56.738", "mode": "azero-full", "language": "en", "target": "en", "text": "coming into the quarter, but I think would hope that we're mostly through that.", "text_tts": "e mostly through that", "translate": "coming into the quarter, but I think would hope that we're mostly through that.", "translate_tts": "coming into the quarter but I think would hope that were mostly through that", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:03.852", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. And on personal care, your question of what we grew, Andre, I mean, we grew mid single digits solidly in North America, and it was", "text_tts": "merica and it was", "translate": "Yes. And on personal care, your question of what we grew, Andre, I mean, we grew mid single digits solidly in North America, and it was", "translate_tts": "Yes And on personal care your question of what we grew Andre I mean we grew mid single digits solidly in North America and it was", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:05.894", "mode": "azero-full", "language": "en", "target": "en", "text": "volume and mix driven. So", "text_tts": "x driven So", "translate": "volume and mix driven. So", "translate_tts": "volume and mix driven So", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:11.915", "mode": "azero-full", "language": "en", "target": "en", "text": "the impact, as Mike said, on the trade destock in the quarter was largely contained", "text_tts": "", "translate": "the impact, as Mike said, on the trade destock in the quarter was largely contained", "translate_tts": "the impact as Mike said on the trade destock in the quarter was largely contained", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:13.069", "mode": "azero-full", "language": "en", "target": "en", "text": "tissue, consumer tissue in North America.", "text_tts": "ssue in North America", "translate": "tissue, consumer tissue in North America.", "translate_tts": "tissue consumer tissue in North America", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:23.763", "mode": "azero-full", "language": "en", "target": "en", "text": "And this is super helpful. The exit rate of personal care, do you think, even with merchandise, I'm assuming that you shifted merchandise in dollars from consumer tissue into", "text_tts": "tissue into", "translate": "And this is super helpful. The exit rate of personal care, do you think, even with merchandise, I'm assuming that you shifted merchandise in dollars from consumer tissue into", "translate_tts": "And this is super helpful The exit rate of personal care do you think even with merchandise Im assuming that you shifted merchandise in dollars from consumer tissue into", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:39.111", "mode": "azero-full", "language": "en", "target": "en", "text": "into personal care or you just basically kind of flow through and then now you can kind of as you regularly in the supply chain improves into consumer tissue, you're going to merchandise more", "text_tts": "nsumer tissue youre going to merchandise more", "translate": "into personal care or you just basically kind of flow through and then now you can kind of as you regularly in the supply chain improves into consumer tissue, you're going to merchandise more", "translate_tts": "into personal care or you just basically kind of flow through and then now you can kind of as you regularly in the supply chain improves into consumer tissue youre going to merchandise more", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:46.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Or just as an exit rate, just an idea of how personal care continues to do well", "text_tts": "ow personal care continues to do well", "translate": "Or just as an exit rate, just an idea of how personal care continues to do well", "translate_tts": "Or just as an exit rate just an idea of how personal care continues to do well", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:51.238", "mode": "azero-full", "language": "en", "target": "en", "text": "into the remaining of the months, right, into June?", "text_tts": "the remaining of the months right into June", "translate": "into the remaining of the months, right, into June?", "translate_tts": "into the remaining of the months right into June", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:04.964", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, Andre, I'm not sure I know how to answer that question on exit rate. It's not how I think about it. I would say kind of what we're doing is we're I'm very encouraged with our start to the year through the first half. I think the volume and mix", "text_tts": "ume and mix", "translate": "Yes. I mean, Andre, I'm not sure I know how to answer that question on exit rate. It's not how I think about it. I would say kind of what we're doing is we're I'm very encouraged with our start to the year through the first half. I think the volume and mix", "translate_tts": "Yes I mean Andre Im not sure I know how to answer that question on exit rate Its not how I think about it I would say kind of what were doing is were Im very encouraged with our start to the year through the first half I think the volume and mix", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:52.903", "mode": "azero-full", "language": "en", "target": "en", "text": "are proceeding and moving in the right direction for us, we feel great about that. There's going to be some inventory noise here and there. In personal care, I would say it's going to be a positive in the category because we had some supply constraints last year that we're cycling. As I just mentioned, there was some inventory changes on the other direction on consumer tissue. But overall, I feel very good about where the brands are, recognize we have more work to do, but also I feel good that we have the opportunity to make some additional investments to make sure that our value propositions are robust. But that doesn't mean we're going to ride it through promotion. As you may be well aware, I said in the past, I'm not a fan of overpromoting our categories. And so really, we're", "text_tts": "", "translate": "are proceeding and moving in the right direction for us, we feel great about that. There's going to be some inventory noise here and there. In personal care, I would say it's going to be a positive in the category because we had some supply constraints last year that we're cycling. As I just mentioned, there was some inventory changes on the other direction on consumer tissue. But overall, I feel very good about where the brands are, recognize we have more work to do, but also I feel good that we have the opportunity to make some additional investments to make sure that our value propositions are robust. But that doesn't mean we're going to ride it through promotion. As you may be well aware, I said in the past, I'm not a fan of overpromoting our categories. And so really, we're", "translate_tts": "are proceeding and moving in the right direction for us we feel great about that Theres going to be some inventory noise here and there In personal care I would say its going to be a positive in the category because we had some supply constraints last year that were cycling As I just mentioned there was some inventory changes on the other direction on consumer tissue But overall I feel very good about where the brands are recognize we have more work to do but also I feel good that we have the opportunity to make some additional investments to make sure that our value propositions are robust But that doesnt mean were going to ride it through promotion As you may be well aware I said in the past Im not a fan of overpromoting our categories And so really were", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:05.130", "mode": "azero-full", "language": "en", "target": "en", "text": "on investment is to grow the category through advertising and bringing out the right kind of innovation to drive the categories, just like I talked about with Skin Essentials that we just launched in North America in the second quarter.", "text_tts": "America in the second quarter", "translate": "on investment is to grow the category through advertising and bringing out the right kind of innovation to drive the categories, just like I talked about with Skin Essentials that we just launched in North America in the second quarter.", "translate_tts": "on investment is to grow the category through advertising and bringing out the right kind of innovation to drive the categories just like I talked about with Skin Essentials that we just launched in North America in the second quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:08.160", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much. I'll pass it on. Thank you both. Okay, thanks a lot. Thank you.", "text_tts": "thanks a lot Thank you", "translate": "Thank you very much. I'll pass it on. Thank you both. Okay, thanks a lot. Thank you.", "translate_tts": "Thank you very much Ill pass it on Thank you both Okay thanks a lot Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Nelson", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:47:08.922", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll take one more question.", "text_tts": "Ill take one more question", "translate": "I'll take one more question.", "translate_tts": "Ill take one more question", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:47:13.676", "mode": "azero-full", "language": "en", "target": "en", "text": "Certainly. Your next question is coming from Bonnie Herzog from Goldman Sachs. Your line is live.", "text_tts": "om Goldman Sachs Your line is live", "translate": "Certainly. Your next question is coming from Bonnie Herzog from Goldman Sachs. Your line is live.", "translate_tts": "Certainly Your next question is coming from Bonnie Herzog from Goldman Sachs Your line is live", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:47:27.537", "mode": "azero-full", "language": "en", "target": "en", "text": "I just had maybe a quick follow up question on your tissue business. As you just mentioned, promos really have started to step up there, so I guess I'm trying to get a sense for how much you may need to or be willing to", "text_tts": "h you may need to or be willing to", "translate": "I just had maybe a quick follow up question on your tissue business. As you just mentioned, promos really have started to step up there, so I guess I'm trying to get a sense for how much you may need to or be willing to", "translate_tts": "I just had maybe a quick follow up question on your tissue business As you just mentioned promos really have started to step up there so I guess Im trying to get a sense for how much you may need to or be willing to", "is_final": false, "emotion": "", "events": "💬👂👩📯🤖🗣", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:47:32.718", "mode": "azero-full", "language": "en", "target": "en", "text": "to increase promos in an effort to, you know, essentially drive volumes in the back half?", "text_tts": "lly drive volumes in the back half", "translate": "to increase promos in an effort to, you know, essentially drive volumes in the back half?", "translate_tts": "to increase promos in an effort to you know essentially drive volumes in the back half", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:47:40.499", "mode": "azero-full", "language": "en", "target": "en", "text": "of the year, possibly resulting in a net negative price contribution similar really to what we saw in Q two. And", "text_tts": "w in Q two And", "translate": "of the year, possibly resulting in a net negative price contribution similar really to what we saw in Q two. And", "translate_tts": "of the year possibly resulting in a net negative price contribution similar really to what we saw in Q two And", "is_final": false, "emotion": "", "events": "👩📯💬👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:47:45.082", "mode": "azero-full", "language": "en", "target": "en", "text": "do you expect continued retail inventory, destock", "text_tts": "ontinued retail inventory destock", "translate": "do you expect continued retail inventory, destock", "translate_tts": "do you expect continued retail inventory destock", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:47:46.827", "mode": "azero-full", "language": "en", "target": "en", "text": "impact in the back half as well.", "text_tts": "the back half as well", "translate": "impact in the back half as well.", "translate_tts": "impact in the back half as well", "is_final": false, "emotion": "", "events": "💬👂📞🌠👩📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:47:53.095", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, maybe I'll start with the last part, Bonnie. Yes, I again, I tend to focus", "text_tts": "s", "translate": "Yes, maybe I'll start with the last part, Bonnie. Yes, I again, I tend to focus", "translate_tts": "Yes maybe Ill start with the last part Bonnie Yes I again I tend to focus", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:07.301", "mode": "azero-full", "language": "en", "target": "en", "text": "a little bit more on the consumption and the consumption trends remain, I would say, healthy. I think there's going to be some shifting here and there. I don't expect ongoing retail inventory contractions, but there could be some moves here and there in", "text_tts": "ld be some moves here and there in", "translate": "a little bit more on the consumption and the consumption trends remain, I would say, healthy. I think there's going to be some shifting here and there. I don't expect ongoing retail inventory contractions, but there could be some moves here and there in", "translate_tts": "a little bit more on the consumption and the consumption trends remain I would say healthy I think theres going to be some shifting here and there I dont expect ongoing retail inventory contractions but there could be some moves here and there in", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:21.809", "mode": "azero-full", "language": "en", "target": "en", "text": "we don't control those, right? But we are we do work these are big categories and so our customers do work with us very closely to plan these out over time. And so I feel good about the inventory positions that we have right now. But", "text_tts": "y positions that we have right now But", "translate": "we don't control those, right? But we are we do work these are big categories and so our customers do work with us very closely to plan these out over time. And so I feel good about the inventory positions that we have right now. But", "translate_tts": "we dont control those right But we are we do work these are big categories and so our customers do work with us very closely to plan these out over time And so I feel good about the inventory positions that we have right now But", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:51.704", "mode": "azero-full", "language": "en", "target": "en", "text": "exactly predict what will go forward on a what will happen on a go forward basis. On the promotional environment, I do think hey, I recognize broadly across staples that there is increased consumer price sensitivity. And so making sure that we have the right value proposition is going to be important. The thing I'll point you to is what's fundamentally changed in these categories over the past ten years, five years is the analytics that we have available to drive the", "text_tts": "le to drive the", "translate": "exactly predict what will go forward on a what will happen on a go forward basis. On the promotional environment, I do think hey, I recognize broadly across staples that there is increased consumer price sensitivity. And so making sure that we have the right value proposition is going to be important. The thing I'll point you to is what's fundamentally changed in these categories over the past ten years, five years is the analytics that we have available to drive the", "translate_tts": "exactly predict what will go forward on a what will happen on a go forward basis On the promotional environment I do think hey I recognize broadly across staples that there is increased consumer price sensitivity And so making sure that we have the right value proposition is going to be important The thing Ill point you to is whats fundamentally changed in these categories over the past ten years five years is the analytics that we have available to drive the", "is_final": false, "emotion": "😊", "events": "👨📯❄📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:59.400", "mode": "azero-full", "language": "en", "target": "en", "text": "decision making. And so and I know there gets a lot of play about the promotional environment. But in the last five years, we've invested", "text_tts": "in the last five years weve invested", "translate": "decision making. And so and I know there gets a lot of play about the promotional environment. But in the last five years, we've invested", "translate_tts": "decision making And so and I know there gets a lot of play about the promotional environment But in the last five years weve invested", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🕰📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:12.399", "mode": "azero-full", "language": "en", "target": "en", "text": "a lot in the predictive modeling tools that make enable us to make the right choices on promotion. And so again, I tend to focus more on profitable growth. And promotion is a", "text_tts": "growth And promotion is a", "translate": "a lot in the predictive modeling tools that make enable us to make the right choices on promotion. And so again, I tend to focus more on profitable growth. And promotion is a", "translate_tts": "a lot in the predictive modeling tools that make enable us to make the right choices on promotion And so again I tend to focus more on profitable growth And promotion is a", "is_final": false, "emotion": "", "events": "👨📯❄📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:27.033", "mode": "azero-full", "language": "en", "target": "en", "text": "trade promotion is a tool to drive the overall brand strategy, but it is not a strategy in my mind in itself. And so again, I think we'll work to make sure that our products are affordable and competitive. But again, we're focused", "text_tts": "le and competitive But again were focused", "translate": "trade promotion is a tool to drive the overall brand strategy, but it is not a strategy in my mind in itself. And so again, I think we'll work to make sure that our products are affordable and competitive. But again, we're focused", "translate_tts": "trade promotion is a tool to drive the overall brand strategy but it is not a strategy in my mind in itself And so again I think well work to make sure that our products are affordable and competitive But again were focused", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:28.212", "mode": "azero-full", "language": "en", "target": "en", "text": "Four on the categories.", "text_tts": "Four on the categories", "translate": "Four on the categories.", "translate_tts": "Four on the categories", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:34.482", "mode": "azero-full", "language": "en", "target": "en", "text": "That's helpful. Just maybe one final clarification. I mean, is it fair to assume", "text_tts": "it fair to assume", "translate": "That's helpful. Just maybe one final clarification. I mean, is it fair to assume", "translate_tts": "Thats helpful Just maybe one final clarification I mean is it fair to assume", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:45.422", "mode": "azero-full", "language": "en", "target": "en", "text": "or maybe ask this way, is it your expectations that volumes will inflect in the second half in tissue just based on everything you said and how you expect things to play out?", "text_tts": "xpect things to play out", "translate": "or maybe ask this way, is it your expectations that volumes will inflect in the second half in tissue just based on everything you said and how you expect things to play out?", "translate_tts": "or maybe ask this way is it your expectations that volumes will inflect in the second half in tissue just based on everything you said and how you expect things to play out", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:01.919", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Well, I'd say yes. I mean, we're we've shifted our emphasis to volume and mix driven growth. And so yes, over time, we're expecting all of our businesses to drive positive volumes, and that's kind of how the model on how we want", "text_tts": "ats kind of how the model on how we want", "translate": "Yes. Well, I'd say yes. I mean, we're we've shifted our emphasis to volume and mix driven growth. And so yes, over time, we're expecting all of our businesses to drive positive volumes, and that's kind of how the model on how we want", "translate_tts": "Yes Well Id say yes I mean were weve shifted our emphasis to volume and mix driven growth And so yes over time were expecting all of our businesses to drive positive volumes and thats kind of how the model on how we want", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:04.679", "mode": "azero-full", "language": "en", "target": "en", "text": "Row. So I think that includes North America tissue.", "text_tts": "ca tissue", "translate": "Row. So I think that includes North America tissue.", "translate_tts": "Row So I think that includes North America tissue", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:06.735", "mode": "azero-full", "language": "en", "target": "en", "text": "Perfect. Thank you.", "text_tts": "you", "translate": "Perfect. Thank you.", "translate_tts": "Perfect Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👩📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:08.171", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thank you Bonnie.", "text_tts": "Okay thank you Bonnie", "translate": "Okay, thank you Bonnie.", "translate_tts": "Okay thank you Bonnie", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:09.024", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:19.027", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Well, thanks to everybody for joining us. And if anybody has any follow up calls, we'll be available to take them today. So thanks very much for your time.", "text_tts": "thanks very much for your time", "translate": "All right. Well, thanks to everybody for joining us. And if anybody has any follow up calls, we'll be available to take them today. So thanks very much for your time.", "translate_tts": "All right Well thanks to everybody for joining us And if anybody has any follow up calls well be available to take them today So thanks very much for your time", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:26.356", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, everyone. This concludes today's event. You may disconnect at this time, and have a wonderful day.", "text_tts": "wonderful day", "translate": "Thank you, everyone. This concludes today's event. You may disconnect at this time, and have a wonderful day.", "translate_tts": "Thank you everyone This concludes todays event You may disconnect at this time and have a wonderful day", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:27.652", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for your participation.", "text_tts": "Thank you for your participation", "translate": "Thank you for your participation.", "translate_tts": "Thank you for your participation", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "cdfce755-1b2a-4ade-925e-1f193062e687", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu & Conference Moderator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB2024Q3_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB2024Q3_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..2852faba831ba8d81ab362fe1cac953225b21a87 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB2024Q3_Emotion.txt @@ -0,0 +1,320 @@ +{"timestamp": "2025-07-17 04:18:09.547", "mode": "azero-full", "language": "en", "target": "en", "text": "Greetings. Welcome to the Kimberly Clark's Third Quarter twenty twenty four Question and Answer Session. I will now turn the conference over to your host, Chris Jakubik, Vice President Investor Relations. You may begin.", "text_tts": "r host Chris Jakubik Vice President Investor Relations You may begin", "translate": "Greetings. Welcome to the Kimberly Clark's Third Quarter twenty twenty four Question and Answer Session. I will now turn the conference over to your host, Chris Jakubik, Vice President Investor Relations. You may begin.", "translate_tts": "Greetings Welcome to the Kimberly Clarks Third Quarter twenty twenty four Question and Answer Session I will now turn the conference over to your host Chris Jakubik Vice President Investor Relations You may begin", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:20.923", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you and hello everyone. This is Krista Kubik, Head of Global Investor Relations at Kimberley Clark. And welcome to our Q and A session for our third quarter twenty twenty four business update.", "text_tts": "arter twenty twenty four business update", "translate": "Thank you and hello everyone. This is Krista Kubik, Head of Global Investor Relations at Kimberley Clark. And welcome to our Q and A session for our third quarter twenty twenty four business update.", "translate_tts": "Thank you and hello everyone This is Krista Kubik Head of Global Investor Relations at Kimberley Clark And welcome to our Q and A session for our third quarter twenty twenty four business update", "is_final": false, "emotion": "😊", "events": "🐴💨🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krista Kubik (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:26.159", "mode": "azero-full", "language": "en", "target": "en", "text": "During our remarks today, we will make some forward looking statements that are based on how we see things today.", "text_tts": "things today", "translate": "During our remarks today, we will make some forward looking statements that are based on how we see things today.", "translate_tts": "During our remarks today we will make some forward looking statements that are based on how we see things today", "is_final": false, "emotion": "😊", "events": "🚪🚪🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krista Kubik (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:33.854", "mode": "azero-full", "language": "en", "target": "en", "text": "Actual results may differ due to risks and uncertainties, and these are discussed in our earnings release and our filings with the SEC.", "text_tts": "lease and our filings with the SEC", "translate": "Actual results may differ due to risks and uncertainties, and these are discussed in our earnings release and our filings with the SEC.", "translate_tts": "Actual results may differ due to risks and uncertainties and these are discussed in our earnings release and our filings with the SEC", "is_final": false, "emotion": "", "events": "👨📯😲💨🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krista Kubik (Head of Global Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:18:36.114", "mode": "azero-full", "language": "en", "target": "en", "text": "We will also discuss some non GAAP financial measures today.", "text_tts": "some non GAAP financial measures today", "translate": "We will also discuss some non GAAP financial measures today.", "translate_tts": "We will also discuss some non GAAP financial measures today", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krista Kubik (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:42.430", "mode": "azero-full", "language": "en", "target": "en", "text": "These non GAAP financial measures should not be considered a replacement for and should be read together with GAAP results.", "text_tts": "together with GAAP results", "translate": "These non GAAP financial measures should not be considered a replacement for and should be read together with GAAP results.", "translate_tts": "These non GAAP financial measures should not be considered a replacement for and should be read together with GAAP results", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krista Kubik (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:51.330", "mode": "azero-full", "language": "en", "target": "en", "text": "And you can find the GAAP to non GAAP reconciliations within our earnings release and the supplemental materials posted at investor dot kimberly dot clark dot com dot", "text_tts": "t investor dot kimberly dot clark dot com dot", "translate": "And you can find the GAAP to non GAAP reconciliations within our earnings release and the supplemental materials posted at investor dot kimberly dot clark dot com dot", "translate_tts": "And you can find the GAAP to non GAAP reconciliations within our earnings release and the supplemental materials posted at investor dot kimberly dot clark dot com dot", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krista Kubik (Head of Global Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:18:59.885", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I'm going to hand it to our Chairman and CEO, Mike Shu, for a few quick opening comments. Thank you, Chris, and good morning, everyone.", "text_tts": "hank you Chris and good morning everyone", "translate": "Before we begin, I'm going to hand it to our Chairman and CEO, Mike Shu, for a few quick opening comments. Thank you, Chris, and good morning, everyone.", "translate_tts": "Before we begin Im going to hand it to our Chairman and CEO Mike Shu for a few quick opening comments Thank you Chris and good morning everyone", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:19:11.669", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to let you know our team has made great strides advancing our Power and Care strategy, bolstering our confidence to deliver above our long term growth algorithm in twenty twenty four.", "text_tts": "in twenty twenty four", "translate": "I want to let you know our team has made great strides advancing our Power and Care strategy, bolstering our confidence to deliver above our long term growth algorithm in twenty twenty four.", "translate_tts": "I want to let you know our team has made great strides advancing our Power and Care strategy bolstering our confidence to deliver above our long term growth algorithm in twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:19.608", "mode": "azero-full", "language": "en", "target": "en", "text": "To be global category leaders, we must lead growth in our categories. We're executing and making steady progress on our strategy to achieve this.", "text_tts": "to achieve this", "translate": "To be global category leaders, we must lead growth in our categories. We're executing and making steady progress on our strategy to achieve this.", "translate_tts": "To be global category leaders we must lead growth in our categories Were executing and making steady progress on our strategy to achieve this", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:29.819", "mode": "azero-full", "language": "en", "target": "en", "text": "We're driving consumption and growing our share across categories and markets, driven by our acceleration in innovation and enhanced commercial execution.", "text_tts": "in innovation and enhanced commercial execution", "translate": "We're driving consumption and growing our share across categories and markets, driven by our acceleration in innovation and enhanced commercial execution.", "translate_tts": "Were driving consumption and growing our share across categories and markets driven by our acceleration in innovation and enhanced commercial execution", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:36.503", "mode": "azero-full", "language": "en", "target": "en", "text": "Our productivity is fueling our investments in innovation to support our growth initiatives while delivering our bottom line growth aspiration.", "text_tts": "our bottom line growth aspiration", "translate": "Our productivity is fueling our investments in innovation to support our growth initiatives while delivering our bottom line growth aspiration.", "translate_tts": "Our productivity is fueling our investments in innovation to support our growth initiatives while delivering our bottom line growth aspiration", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:19:52.219", "mode": "azero-full", "language": "en", "target": "en", "text": "We've achieved key milestones and our transformation is on track with no disruptions. And notably, on october first, we successfully completed our new organizational structure to become a better, faster and stronger organization.", "text_tts": "nger organization", "translate": "We've achieved key milestones and our transformation is on track with no disruptions. And notably, on october first, we successfully completed our new organizational structure to become a better, faster and stronger organization.", "translate_tts": "Weve achieved key milestones and our transformation is on track with no disruptions And notably on october first we successfully completed our new organizational structure to become a better faster and stronger organization", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:05.944", "mode": "azero-full", "language": "en", "target": "en", "text": "We're rapidly transforming Kimberly Clark to thrive in an increasingly complex and competitive global environment. However, there are some discrete headwinds that we are that are creating pressures on growth in the near term.", "text_tts": "n growth in the near term", "translate": "We're rapidly transforming Kimberly Clark to thrive in an increasingly complex and competitive global environment. However, there are some discrete headwinds that we are that are creating pressures on growth in the near term.", "translate_tts": "Were rapidly transforming Kimberly Clark to thrive in an increasingly complex and competitive global environment However there are some discrete headwinds that we are that are creating pressures on growth in the near term", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:09.685", "mode": "azero-full", "language": "en", "target": "en", "text": "And these include retail inventory reductions as our service levels improve,", "text_tts": "levels improve", "translate": "And these include retail inventory reductions as our service levels improve,", "translate_tts": "And these include retail inventory reductions as our service levels improve", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:12.361", "mode": "azero-full", "language": "en", "target": "en", "text": "lower demand in private label businesses that were exiting,", "text_tts": "private label businesses that were exiting", "translate": "lower demand in private label businesses that were exiting,", "translate_tts": "lower demand in private label businesses that were exiting", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:20.103", "mode": "azero-full", "language": "en", "target": "en", "text": "and weaker than anticipated demand in North American professional channels and some pockets of deceleration in Asia and Latin America.", "text_tts": "eleration in Asia and Latin America", "translate": "and weaker than anticipated demand in North American professional channels and some pockets of deceleration in Asia and Latin America.", "translate_tts": "and weaker than anticipated demand in North American professional channels and some pockets of deceleration in Asia and Latin America", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:20:29.375", "mode": "azero-full", "language": "en", "target": "en", "text": "and the actions that we're taking as part of our transformation strategy are positioning us to navigate a dynamic consumer and retail environment.", "text_tts": "e a dynamic consumer and retail environment", "translate": "and the actions that we're taking as part of our transformation strategy are positioning us to navigate a dynamic consumer and retail environment.", "translate_tts": "and the actions that were taking as part of our transformation strategy are positioning us to navigate a dynamic consumer and retail environment", "is_final": false, "emotion": "", "events": "👨📯🃏👂🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:39.130", "mode": "azero-full", "language": "en", "target": "en", "text": "accelerate investments across the enterprise so that we can lead market growth and enhance the value of Kimberly Clark for all of our stakeholders.", "text_tts": "lders", "translate": "accelerate investments across the enterprise so that we can lead market growth and enhance the value of Kimberly Clark for all of our stakeholders.", "translate_tts": "accelerate investments across the enterprise so that we can lead market growth and enhance the value of Kimberly Clark for all of our stakeholders", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:20:41.289", "mode": "azero-full", "language": "en", "target": "en", "text": "So with that, I'd like to open it up for questions.", "text_tts": "open it up for questions", "translate": "So with that, I'd like to open it up for questions.", "translate_tts": "So with that Id like to open it up for questions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:51.892", "mode": "azero-full", "language": "en", "target": "en", "text": "Certainly. At this time, we will be conducting a question and answer session. If you would like to ask a question, please press star one on your telephone keypad.", "text_tts": "hone keypad", "translate": "Certainly. At this time, we will be conducting a question and answer session. If you would like to ask a question, please press star one on your telephone keypad.", "translate_tts": "Certainly At this time we will be conducting a question and answer session If you would like to ask a question please press star one on your telephone keypad", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:20:55.914", "mode": "azero-full", "language": "en", "target": "en", "text": "A confirmation tone will indicate your line is in the question queue.", "text_tts": "question queue", "translate": "A confirmation tone will indicate your line is in the question queue.", "translate_tts": "A confirmation tone will indicate your line is in the question queue", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:08.682", "mode": "azero-full", "language": "en", "target": "en", "text": "You may press STAR two if you would like to remove your question from the queue. For participants using speaker equipment, it may be necessary to pick up your handset before pressing the STAR keys.", "text_tts": "ur handset before pressing the STAR keys", "translate": "You may press STAR two if you would like to remove your question from the queue. For participants using speaker equipment, it may be necessary to pick up your handset before pressing the STAR keys.", "translate_tts": "You may press STAR two if you would like to remove your question from the queue For participants using speaker equipment it may be necessary to pick up your handset before pressing the STAR keys", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:10.592", "mode": "azero-full", "language": "en", "target": "en", "text": "One moment please while we poll for questions.", "text_tts": "while we poll for questions", "translate": "One moment please while we poll for questions.", "translate_tts": "One moment please while we poll for questions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:10.766", "mode": "azero-full", "language": "en", "target": "en", "text": "God.", "text_tts": "God", "translate": "God.", "translate_tts": "God", "is_final": false, "emotion": "🫂", "events": "😤👂", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:14.677", "mode": "azero-full", "language": "en", "target": "en", "text": "Your first question for today is from Lauren Lieberman with Barclays.", "text_tts": "berman with Barclays", "translate": "Your first question for today is from Lauren Lieberman with Barclays.", "translate_tts": "Your first question for today is from Lauren Lieberman with Barclays", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:15.243", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey morning Lauren.", "text_tts": "Hey morning Lauren", "translate": "Hey morning Lauren.", "translate_tts": "Hey morning Lauren", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)/Unidentified Executive", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:16.087", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi Lauren. Hey, good morning.", "text_tts": "Hi Lauren Hey good morning", "translate": "Hi Lauren. Hey, good morning.", "translate_tts": "Hi Lauren Hey good morning", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)/Unidentified Executive", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:33.289", "mode": "azero-full", "language": "en", "target": "en", "text": "So I wanted to just touch first on retail inventories because you had talked about before the quarter some expectation you were lapping some rebuild last year, but this has really been, I guess, a source of volatility", "text_tts": "ource of volatility", "translate": "So I wanted to just touch first on retail inventories because you had talked about before the quarter some expectation you were lapping some rebuild last year, but this has really been, I guess, a source of volatility", "translate_tts": "So I wanted to just touch first on retail inventories because you had talked about before the quarter some expectation you were lapping some rebuild last year but this has really been I guess a source of volatility", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:21:43.229", "mode": "azero-full", "language": "en", "target": "en", "text": "So was curious if you could talk about kind of how you think about it where service levels stand today and also is there anything going on from a shelf based", "text_tts": "there anything going on from a shelf based", "translate": "So was curious if you could talk about kind of how you think about it where service levels stand today and also is there anything going on from a shelf based", "translate_tts": "So was curious if you could talk about kind of how you think about it where service levels stand today and also is there anything going on from a shelf based", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:21:59.996", "mode": "azero-full", "language": "en", "target": "en", "text": "shelf space standpoint because again the disconnect between shipments and consumption has been such a source of volatility. Thanks. Yeah, thanks Lauren. Yeah, no disconnect from a shelving. I mean, we feel very good about our distribution growth and SKU count", "text_tts": "istribution growth and SKU count", "translate": "shelf space standpoint because again the disconnect between shipments and consumption has been such a source of volatility. Thanks. Yeah, thanks Lauren. Yeah, no disconnect from a shelving. I mean, we feel very good about our distribution growth and SKU count", "translate_tts": "shelf space standpoint because again the disconnect between shipments and consumption has been such a source of volatility Thanks Yeah thanks Lauren Yeah no disconnect from a shelving I mean we feel very good about our distribution growth and SKU count", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:29.430", "mode": "azero-full", "language": "en", "target": "en", "text": "I think remains robust. And we have a great innovation pipeline that we're bringing in that will continue to support that. So I would say the retail inventory reductions, they may be a little localized to us and do reflect, as you point out, Lauren, reflect the supply challenges we had last year. Just to give you a little just to remind you, we had a packaging supplier that was down for a couple of months last year that impacted most of our personal care brands in North America. So", "text_tts": "ands in North America So", "translate": "I think remains robust. And we have a great innovation pipeline that we're bringing in that will continue to support that. So I would say the retail inventory reductions, they may be a little localized to us and do reflect, as you point out, Lauren, reflect the supply challenges we had last year. Just to give you a little just to remind you, we had a packaging supplier that was down for a couple of months last year that impacted most of our personal care brands in North America. So", "translate_tts": "I think remains robust And we have a great innovation pipeline that were bringing in that will continue to support that So I would say the retail inventory reductions they may be a little localized to us and do reflect as you point out Lauren reflect the supply challenges we had last year Just to give you a little just to remind you we had a packaging supplier that was down for a couple of months last year that impacted most of our personal care brands in North America So", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:22:31.478", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we got back into supply,", "text_tts": "got back into supply", "translate": "And as we got back into supply,", "translate_tts": "And as we got back into supply", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:39.676", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we got fully back into supply third quarter of last year. And so you could see in that chart that we had in our presentation kind of a spike", "text_tts": "in our presentation kind of a spike", "translate": "I think we got fully back into supply third quarter of last year. And so you could see in that chart that we had in our presentation kind of a spike", "translate_tts": "I think we got fully back into supply third quarter of last year And so you could see in that chart that we had in our presentation kind of a spike", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:51.152", "mode": "azero-full", "language": "en", "target": "en", "text": "in inventories in the third quarter last year, and we're cycling that this quarter. So I think that's really the overall driver. So between restocking last year, reductions this year and the hurricane,", "text_tts": "uctions this year and the hurricane", "translate": "in inventories in the third quarter last year, and we're cycling that this quarter. So I think that's really the overall driver. So between restocking last year, reductions this year and the hurricane,", "translate_tts": "in inventories in the third quarter last year and were cycling that this quarter So I think thats really the overall driver So between restocking last year reductions this year and the hurricane", "is_final": false, "emotion": "", "events": "👨📯✔📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:22:53.307", "mode": "azero-full", "language": "en", "target": "en", "text": "we're seeing about an eighty basis point", "text_tts": "eighty basis point", "translate": "we're seeing about an eighty basis point", "translate_tts": "were seeing about an eighty basis point", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:22:58.529", "mode": "azero-full", "language": "en", "target": "en", "text": "overall headwind to global net sales year to date, primarily in North America. And as I said, that reflects", "text_tts": "id that reflects", "translate": "overall headwind to global net sales year to date, primarily in North America. And as I said, that reflects", "translate_tts": "overall headwind to global net sales year to date primarily in North America And as I said that reflects", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:23:05.915", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd say an improving service environment from our side and potentially impact from higher financing costs for inventory.", "text_tts": "inventory", "translate": "I'd say an improving service environment from our side and potentially impact from higher financing costs for inventory.", "translate_tts": "Id say an improving service environment from our side and potentially impact from higher financing costs for inventory", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:23:15.666", "mode": "azero-full", "language": "en", "target": "en", "text": "at the end of the quarter, I'd say retail inventories look consistent to us with historical levels. So hopefully, I think we're we should be mostly through it.", "text_tts": "ould be mostly through it", "translate": "at the end of the quarter, I'd say retail inventories look consistent to us with historical levels. So hopefully, I think we're we should be mostly through it.", "translate_tts": "at the end of the quarter Id say retail inventories look consistent to us with historical levels So hopefully I think were we should be mostly through it", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:24.448", "mode": "azero-full", "language": "en", "target": "en", "text": "But I would say, hey, you are working through some dynamism in the environment. And so we could still see some further reductions", "text_tts": "ions", "translate": "But I would say, hey, you are working through some dynamism in the environment. And so we could still see some further reductions", "translate_tts": "But I would say hey you are working through some dynamism in the environment And so we could still see some further reductions", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:35.651", "mode": "azero-full", "language": "en", "target": "en", "text": "through the retailer fiscal year ends, which happened in Q three of next year. So if that persists at similar levels in Q four, we could be closer to a three percent sign organic growth for the full year.", "text_tts": "to a three percent sign organic growth for the full year", "translate": "through the retailer fiscal year ends, which happened in Q three of next year. So if that persists at similar levels in Q four, we could be closer to a three percent sign organic growth for the full year.", "translate_tts": "through the retailer fiscal year ends which happened in Q three of next year So if that persists at similar levels in Q four we could be closer to a three percent sign organic growth for the full year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:23:43.703", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. And a few things just to add on as we think about the inventory, the hurricane impacts and what we had in Q three, Lauren,", "text_tts": "Q three Lauren", "translate": "Yes. And a few things just to add on as we think about the inventory, the hurricane impacts and what we had in Q three, Lauren,", "translate_tts": "Yes And a few things just to add on as we think about the inventory the hurricane impacts and what we had in Q three Lauren", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:49.449", "mode": "azero-full", "language": "en", "target": "en", "text": "the quarter, consumer offtake in North America is pretty strong, both in", "text_tts": "ng both in", "translate": "the quarter, consumer offtake in North America is pretty strong, both in", "translate_tts": "the quarter consumer offtake in North America is pretty strong both in", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:53.818", "mode": "azero-full", "language": "en", "target": "en", "text": "Personal Care Consumer Tissue combined, it grew three point two percent, so ahead of the category.", "text_tts": "e point two percent so ahead of the category", "translate": "Personal Care Consumer Tissue combined, it grew three point two percent, so ahead of the category.", "translate_tts": "Personal Care Consumer Tissue combined it grew three point two percent so ahead of the category", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:54.962", "mode": "azero-full", "language": "en", "target": "en", "text": "And the you know, the", "text_tts": "you know the", "translate": "And the you know, the", "translate_tts": "And the you know the", "is_final": false, "emotion": "", "events": "🏠🔊👨📯😤👂", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:07.386", "mode": "azero-full", "language": "en", "target": "en", "text": "disconnect, if you will, is really with the shipments and that was impacted by a couple of factors. One, transitory factors and that's the retail inventory changes, which again, we lapped", "text_tts": "n we lapped", "translate": "disconnect, if you will, is really with the shipments and that was impacted by a couple of factors. One, transitory factors and that's the retail inventory changes, which again, we lapped", "translate_tts": "disconnect if you will is really with the shipments and that was impacted by a couple of factors One transitory factors and thats the retail inventory changes which again we lapped", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:09.422", "mode": "azero-full", "language": "en", "target": "en", "text": "bill last year. We had a slight", "text_tts": "We had a slight", "translate": "bill last year. We had a slight", "translate_tts": "bill last year We had a slight", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:21.142", "mode": "azero-full", "language": "en", "target": "en", "text": "reduction in inventories again in Q three of this year. Then we had the impact of the hurricane at the end of the quarter with shipments out of the Southeast. And then lastly, some drops in private label", "text_tts": "ps in private label", "translate": "reduction in inventories again in Q three of this year. Then we had the impact of the hurricane at the end of the quarter with shipments out of the Southeast. And then lastly, some drops in private label", "translate_tts": "reduction in inventories again in Q three of this year Then we had the impact of the hurricane at the end of the quarter with shipments out of the Southeast And then lastly some drops in private label", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:25.404", "mode": "azero-full", "language": "en", "target": "en", "text": "volumes from both businesses we're exiting as well as some businesses we'll exit next year.", "text_tts": "ome businesses well exit next year", "translate": "volumes from both businesses we're exiting as well as some businesses we'll exit next year.", "translate_tts": "volumes from both businesses were exiting as well as some businesses well exit next year", "is_final": false, "emotion": "", "events": "👨📯😲💨🏠🔊😤👂", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:25.551", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "😮📯🥴👂🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:24:33.030", "mode": "azero-full", "language": "en", "target": "en", "text": "The other bid to take into account is there was some underlying demand weakness in professional and some international markets that Mike referred to.", "text_tts": "referred to", "translate": "The other bid to take into account is there was some underlying demand weakness in professional and some international markets that Mike referred to.", "translate_tts": "The other bid to take into account is there was some underlying demand weakness in professional and some international markets that Mike referred to", "is_final": false, "emotion": "", "events": "🏠🔊🕰📯👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:24:39.950", "mode": "azero-full", "language": "en", "target": "en", "text": "But the key is the shortfall in Q three, about two thirds, is attributable to the transitory factors that I just referred to.", "text_tts": "ansitory factors that I just referred to", "translate": "But the key is the shortfall in Q three, about two thirds, is attributable to the transitory factors that I just referred to.", "translate_tts": "But the key is the shortfall in Q three about two thirds is attributable to the transitory factors that I just referred to", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:24:51.965", "mode": "azero-full", "language": "en", "target": "en", "text": "And if you think about the North America business in particular, the combination of these two led to about a two hundred eighty basis point headwind in North America personal care.", "text_tts": "ghty basis point headwind in North America personal care", "translate": "And if you think about the North America business in particular, the combination of these two led to about a two hundred eighty basis point headwind in North America personal care.", "translate_tts": "And if you think about the North America business in particular the combination of these two led to about a two hundred eighty basis point headwind in North America personal care", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:24:57.586", "mode": "azero-full", "language": "en", "target": "en", "text": "whereas in consumer tissue, that was around three hundred and fifty basis points in consumer tissue in North America.", "text_tts": "dred and fifty basis points in consumer tissue in North America", "translate": "whereas in consumer tissue, that was around three hundred and fifty basis points in consumer tissue in North America.", "translate_tts": "whereas in consumer tissue that was around three hundred and fifty basis points in consumer tissue in North America", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:00.935", "mode": "azero-full", "language": "en", "target": "en", "text": "So overall, that's how you would be able to bridge the two numbers.", "text_tts": "to bridge the two numbers", "translate": "So overall, that's how you would be able to bridge the two numbers.", "translate_tts": "So overall thats how you would be able to bridge the two numbers", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:01.567", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great.", "text_tts": "Okay great", "translate": "Okay, great.", "translate_tts": "Okay great", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:03.238", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks so much and I was just curious.", "text_tts": "nd I was just curious", "translate": "Thanks so much and I was just curious.", "translate_tts": "Thanks so much and I was just curious", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:03.941", "mode": "azero-full", "language": "en", "target": "en", "text": "Just, um.", "text_tts": "Just um", "translate": "Just, um.", "translate_tts": "Just um", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:15.560", "mode": "azero-full", "language": "en", "target": "en", "text": "in the Nielsen data, for what it's worth, we've seen a surge in some of your categories in and around port strike. There's been questions around consumer takeaway ahead of the hurricanes. So did you see that? Anything to just consider", "text_tts": "you see that Anything to just consider", "translate": "in the Nielsen data, for what it's worth, we've seen a surge in some of your categories in and around port strike. There's been questions around consumer takeaway ahead of the hurricanes. So did you see that? Anything to just consider", "translate_tts": "in the Nielsen data for what its worth weve seen a surge in some of your categories in and around port strike Theres been questions around consumer takeaway ahead of the hurricanes So did you see that Anything to just consider", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:25:38.279", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of shipment dynamics and any things to think about for four Q that would be Yes, Lauren, I would say we're not really expecting any benefit from any stock up behavior by consumers. I'd say, yes, we did see a little bit of it related to both the hurricane and potentially the port strike. I'd say not meaningful at an enterprise level, and we would expect we'll kind of work through that in the quarter.", "text_tts": "in the quarter", "translate": "in terms of shipment dynamics and any things to think about for four Q that would be Yes, Lauren, I would say we're not really expecting any benefit from any stock up behavior by consumers. I'd say, yes, we did see a little bit of it related to both the hurricane and potentially the port strike. I'd say not meaningful at an enterprise level, and we would expect we'll kind of work through that in the quarter.", "translate_tts": "in terms of shipment dynamics and any things to think about for four Q that would be Yes Lauren I would say were not really expecting any benefit from any stock up behavior by consumers Id say yes we did see a little bit of it related to both the hurricane and potentially the port strike Id say not meaningful at an enterprise level and we would expect well kind of work through that in the quarter", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:25:39.698", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, perfect. Thanks so much.", "text_tts": "Thanks so much", "translate": "Okay, perfect. Thanks so much.", "translate_tts": "Okay perfect Thanks so much", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:39.992", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Lauren.", "text_tts": "Thanks Lauren", "translate": "Thanks Lauren.", "translate_tts": "Thanks Lauren", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:40.209", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:44.733", "mode": "azero-full", "language": "en", "target": "en", "text": "Your next question is from Nick Modi with RBC Capital Markets.", "text_tts": "ital Markets", "translate": "Your next question is from Nick Modi with RBC Capital Markets.", "translate_tts": "Your next question is from Nick Modi with RBC Capital Markets", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:45.451", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning, Nick. Hey, Nick.", "text_tts": "Nick Hey Nick", "translate": "Morning, Nick. Hey, Nick.", "translate_tts": "Morning Nick Hey Nick", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO)/Unidentified Executive", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:53.925", "mode": "azero-full", "language": "en", "target": "en", "text": "So Mike, maybe you can just talk about market shares. In the release, you suggested things looked", "text_tts": "looked", "translate": "So Mike, maybe you can just talk about market shares. In the release, you suggested things looked", "translate_tts": "So Mike maybe you can just talk about market shares In the release you suggested things looked", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:59.302", "mode": "azero-full", "language": "en", "target": "en", "text": "pretty good from that standpoint. So I wanted to kind of get your thoughts on that and just the competitive environment in general. But", "text_tts": "ve environment in general But", "translate": "pretty good from that standpoint. So I wanted to kind of get your thoughts on that and just the competitive environment in general. But", "translate_tts": "pretty good from that standpoint So I wanted to kind of get your thoughts on that and just the competitive environment in general But", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:59.565", "mode": "azero-full", "language": "en", "target": "en", "text": "Just kind of.", "text_tts": "Just kind of", "translate": "Just kind of.", "translate_tts": "Just kind of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:04.751", "mode": "azero-full", "language": "en", "target": "en", "text": "tagging on to that on innovation. I mean, some of the data we've seen", "text_tts": "weve seen", "translate": "tagging on to that on innovation. I mean, some of the data we've seen", "translate_tts": "tagging on to that on innovation I mean some of the data weve seen", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:07.354", "mode": "azero-full", "language": "en", "target": "en", "text": "out of numerator on some of your innovation, like", "text_tts": "like", "translate": "out of numerator on some of your innovation, like", "translate_tts": "out of numerator on some of your innovation like", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:08.681", "mode": "azero-full", "language": "en", "target": "en", "text": "skin essentials.", "text_tts": "skin essentials", "translate": "skin essentials.", "translate_tts": "skin essentials", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:12.294", "mode": "azero-full", "language": "en", "target": "en", "text": "would suggest there's a very high cannibalization rate.", "text_tts": "t theres a very high cannibalization rate", "translate": "would suggest there's a very high cannibalization rate.", "translate_tts": "would suggest theres a very high cannibalization rate", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:14.774", "mode": "azero-full", "language": "en", "target": "en", "text": "And so I just wanted to get your thoughts on kind of how you think about", "text_tts": "get your thoughts on kind of how you think about", "translate": "And so I just wanted to get your thoughts on kind of how you think about", "translate_tts": "And so I just wanted to get your thoughts on kind of how you think about", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:29.656", "mode": "azero-full", "language": "en", "target": "en", "text": "innovation and the role it's going to play, is this really about market share gains? Or is this about kind of expanding the value pool as you've been suggesting with some of the price tier opportunities that you have in the US and other markets?", "text_tts": "r markets", "translate": "innovation and the role it's going to play, is this really about market share gains? Or is this about kind of expanding the value pool as you've been suggesting with some of the price tier opportunities that you have in the US and other markets?", "translate_tts": "innovation and the role its going to play is this really about market share gains Or is this about kind of expanding the value pool as youve been suggesting with some of the price tier opportunities that you have in the US and other markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:44.781", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. I'll try to answer all of that, Nick. You may have to steer me depending on how I answer. But I think the short answer is, hey, we're after growing our market shares overall and we're after expanding the category. So it's both of those. I'd say I feel", "text_tts": "say I feel", "translate": "Okay. I'll try to answer all of that, Nick. You may have to steer me depending on how I answer. But I think the short answer is, hey, we're after growing our market shares overall and we're after expanding the category. So it's both of those. I'd say I feel", "translate_tts": "Okay Ill try to answer all of that Nick You may have to steer me depending on how I answer But I think the short answer is hey were after growing our market shares overall and were after expanding the category So its both of those Id say I feel", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:55.780", "mode": "azero-full", "language": "en", "target": "en", "text": "good about the progress overall that we're making on market share. And for the quarter, I think overall I think we're globally overall about flat on a weighted basis.", "text_tts": "ghted basis", "translate": "good about the progress overall that we're making on market share. And for the quarter, I think overall I think we're globally overall about flat on a weighted basis.", "translate_tts": "good about the progress overall that were making on market share And for the quarter I think overall I think were globally overall about flat on a weighted basis", "is_final": false, "emotion": "😊", "events": "🍲🔥🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:59.388", "mode": "azero-full", "language": "en", "target": "en", "text": "And on a cohort basis, I'd say we're slightly more than half", "text_tts": "ly more than half", "translate": "And on a cohort basis, I'd say we're slightly more than half", "translate_tts": "And on a cohort basis Id say were slightly more than half", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:13.302", "mode": "azero-full", "language": "en", "target": "en", "text": "which is an improvement versus this time year ago, pretty significant improvement. Importantly, I think in the US, where we're making strong progress and so where we had this discrepancy in consumption, consumption is very solid, and we were up or even in seven of eight categories", "text_tts": "were up or even in seven of eight categories", "translate": "which is an improvement versus this time year ago, pretty significant improvement. Importantly, I think in the US, where we're making strong progress and so where we had this discrepancy in consumption, consumption is very solid, and we were up or even in seven of eight categories", "translate_tts": "which is an improvement versus this time year ago pretty significant improvement Importantly I think in the US where were making strong progress and so where we had this discrepancy in consumption consumption is very solid and we were up or even in seven of eight categories", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:18.665", "mode": "azero-full", "language": "en", "target": "en", "text": "versus a year ago in the quarter and eight of eight sequentially. So I think we're making good progress", "text_tts": "good progress", "translate": "versus a year ago in the quarter and eight of eight sequentially. So I think we're making good progress", "translate_tts": "versus a year ago in the quarter and eight of eight sequentially So I think were making good progress", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:33.690", "mode": "azero-full", "language": "en", "target": "en", "text": "on the market share front. And that's really driven by the strategy that we've been talking to you all about, Nick, which is, hey, we're investing to make better products in pioneering innovation. We're investing to improve our advertising and", "text_tts": "g to improve our advertising and", "translate": "on the market share front. And that's really driven by the strategy that we've been talking to you all about, Nick, which is, hey, we're investing to make better products in pioneering innovation. We're investing to improve our advertising and", "translate_tts": "on the market share front And thats really driven by the strategy that weve been talking to you all about Nick which is hey were investing to make better products in pioneering innovation Were investing to improve our advertising and", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:36.936", "mode": "azero-full", "language": "en", "target": "en", "text": "driving strong commercial activation, and we're pulling all those levers together.", "text_tts": "levers together", "translate": "driving strong commercial activation, and we're pulling all those levers together.", "translate_tts": "driving strong commercial activation and were pulling all those levers together", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:41.064", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think your question on innovation is", "text_tts": "question on innovation is", "translate": "So I think your question on innovation is", "translate_tts": "So I think your question on innovation is", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:27:46.377", "mode": "azero-full", "language": "en", "target": "en", "text": "And overall, as we look to premiumize or drive trade up in our categories,", "text_tts": "up in our categories", "translate": "And overall, as we look to premiumize or drive trade up in our categories,", "translate_tts": "And overall as we look to premiumize or drive trade up in our categories", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:47.943", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously I prefer prefer path.", "text_tts": "prefer path", "translate": "Obviously I prefer prefer path.", "translate_tts": "Obviously I prefer prefer path", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:01.619", "mode": "azero-full", "language": "en", "target": "en", "text": "is to do that in a margin accretive way, right? And so if you're driving premium innovation, that should be at a higher margin. I'd say the overall goal is to delight the consumer in whatever way that we need to. And so", "text_tts": "to And so", "translate": "is to do that in a margin accretive way, right? And so if you're driving premium innovation, that should be at a higher margin. I'd say the overall goal is to delight the consumer in whatever way that we need to. And so", "translate_tts": "is to do that in a margin accretive way right And so if youre driving premium innovation that should be at a higher margin Id say the overall goal is to delight the consumer in whatever way that we need to And so", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:05.278", "mode": "azero-full", "language": "en", "target": "en", "text": "a lot of ways like Skin Essentials, I feel great about the product that delivers really great", "text_tts": "product that delivers really great", "translate": "a lot of ways like Skin Essentials, I feel great about the product that delivers really great", "translate_tts": "a lot of ways like Skin Essentials I feel great about the product that delivers really great", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:13.505", "mode": "azero-full", "language": "en", "target": "en", "text": "benefits from a skincare perspective. That's kind of a new feature in the category, and I'm excited that consumers see that worth", "text_tts": "m excited that consumers see that worth", "translate": "benefits from a skincare perspective. That's kind of a new feature in the category, and I'm excited that consumers see that worth", "translate_tts": "benefits from a skincare perspective Thats kind of a new feature in the category and Im excited that consumers see that worth", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:27.261", "mode": "azero-full", "language": "en", "target": "en", "text": "investing in, right? And so that's a great thing. But we also are focused on every tier on the good, better, best spectrum, right? And so we're going to bring cascading our innovation throughout all of our tiers to make all of our products better. And so", "text_tts": "iers to make all of our products better And so", "translate": "investing in, right? And so that's a great thing. But we also are focused on every tier on the good, better, best spectrum, right? And so we're going to bring cascading our innovation throughout all of our tiers to make all of our products better. And so", "translate_tts": "investing in right And so thats a great thing But we also are focused on every tier on the good better best spectrum right And so were going to bring cascading our innovation throughout all of our tiers to make all of our products better And so", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:29.302", "mode": "azero-full", "language": "en", "target": "en", "text": "The short answer.", "text_tts": "t answer", "translate": "The short answer.", "translate_tts": "The short answer", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:43.601", "mode": "azero-full", "language": "en", "target": "en", "text": "which maybe frustrates some of my organizations sometimes when they ask me, well, do you want the us to trade up or do you want the value? And I say yes, right? Because our job is to deliver across all tiers of that good, better, best.", "text_tts": "ood better best", "translate": "which maybe frustrates some of my organizations sometimes when they ask me, well, do you want the us to trade up or do you want the value? And I say yes, right? Because our job is to deliver across all tiers of that good, better, best.", "translate_tts": "which maybe frustrates some of my organizations sometimes when they ask me well do you want the us to trade up or do you want the value And I say yes right Because our job is to deliver across all tiers of that good better best", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:43.845", "mode": "azero-full", "language": "en", "target": "en", "text": "Metro.", "text_tts": "Metro", "translate": "Metro.", "translate_tts": "Metro", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:45.872", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks so much.", "text_tts": "Thanks so much", "translate": "Thanks so much.", "translate_tts": "Thanks so much", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:47.416", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll pass it. Okay, thanks, thanks.", "text_tts": "Ill pass it Okay thanks thanks", "translate": "I'll pass it. Okay, thanks, thanks.", "translate_tts": "Ill pass it Okay thanks thanks", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:55.157", "mode": "azero-full", "language": "en", "target": "en", "text": "Your next question for today is from Anna Lazul with Bank of America.", "text_tts": "ul with Bank of America", "translate": "Your next question for today is from Anna Lazul with Bank of America.", "translate_tts": "Your next question for today is from Anna Lazul with Bank of America", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:59.465", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning. Thank you so much for the question.", "text_tts": "Thank you so much for the question", "translate": "Hi. Good morning. Thank you so much for the question.", "translate_tts": "Hi Good morning Thank you so much for the question", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:15.479", "mode": "azero-full", "language": "en", "target": "en", "text": "I was wondering if you could talk about the private label businesses. You did exit certain private label businesses, which impacted this quarter. So can you give us more detail on where you are now in that process? Maybe what we should be expecting moving forward?", "text_tts": "expecting moving forward", "translate": "I was wondering if you could talk about the private label businesses. You did exit certain private label businesses, which impacted this quarter. So can you give us more detail on where you are now in that process? Maybe what we should be expecting moving forward?", "translate_tts": "I was wondering if you could talk about the private label businesses You did exit certain private label businesses which impacted this quarter So can you give us more detail on where you are now in that process Maybe what we should be expecting moving forward", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:27.676", "mode": "azero-full", "language": "en", "target": "en", "text": "just how this is overall helping you get to your longer term gross margin goal of at least forty percent by twenty thirty? Yes, thanks, Anna. Yes, I think the overall kind of", "text_tts": "k the overall kind of", "translate": "just how this is overall helping you get to your longer term gross margin goal of at least forty percent by twenty thirty? Yes, thanks, Anna. Yes, I think the overall kind of", "translate_tts": "just how this is overall helping you get to your longer term gross margin goal of at least forty percent by twenty thirty Yes thanks Anna Yes I think the overall kind of", "is_final": false, "emotion": "", "events": "💬👂🤖🗣👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:33.167", "mode": "azero-full", "language": "en", "target": "en", "text": "underlying strategy behind the private label shift for us is we're really focused on", "text_tts": "re really focused on", "translate": "underlying strategy behind the private label shift for us is we're really focused on", "translate_tts": "underlying strategy behind the private label shift for us is were really focused on", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:47.084", "mode": "azero-full", "language": "en", "target": "en", "text": "proprietary science based innovation in right to win spaces. And that's really behind our brands. So we really want to focus our capacity and technology investment in the brands to drive further differentiation. And so we've been moving out of some private label", "text_tts": "out of some private label", "translate": "proprietary science based innovation in right to win spaces. And that's really behind our brands. So we really want to focus our capacity and technology investment in the brands to drive further differentiation. And so we've been moving out of some private label", "translate_tts": "proprietary science based innovation in right to win spaces And thats really behind our brands So we really want to focus our capacity and technology investment in the brands to drive further differentiation And so weve been moving out of some private label", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:49.139", "mode": "azero-full", "language": "en", "target": "en", "text": "for the past eighteen months.", "text_tts": "n months", "translate": "for the past eighteen months.", "translate_tts": "for the past eighteen months", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:59.877", "mode": "azero-full", "language": "en", "target": "en", "text": "that has enabled us to step up our growth in our branded business, for example, Kleenex, which was up almost five hundred basis points in share this quarter.", "text_tts": "is points in share this quarter", "translate": "that has enabled us to step up our growth in our branded business, for example, Kleenex, which was up almost five hundred basis points in share this quarter.", "translate_tts": "that has enabled us to step up our growth in our branded business for example Kleenex which was up almost five hundred basis points in share this quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:07.323", "mode": "azero-full", "language": "en", "target": "en", "text": "or last quarter, that part of that is because we've been able to expand some of the capacity that we've had behind the brand. So", "text_tts": "he brand So", "translate": "or last quarter, that part of that is because we've been able to expand some of the capacity that we've had behind the brand. So", "translate_tts": "or last quarter that part of that is because weve been able to expand some of the capacity that weve had behind the brand So", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:23.822", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think that's been an important move. I think the last quarter in Q three, it's the first time that the exit combined with maybe some weaker private label sales at some customers was material enough for us to call out, and I think we noted that in our presentation.", "text_tts": "n our presentation", "translate": "So I think that's been an important move. I think the last quarter in Q three, it's the first time that the exit combined with maybe some weaker private label sales at some customers was material enough for us to call out, and I think we noted that in our presentation.", "translate_tts": "So I think thats been an important move I think the last quarter in Q three its the first time that the exit combined with maybe some weaker private label sales at some customers was material enough for us to call out and I think we noted that in our presentation", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:34.170", "mode": "azero-full", "language": "en", "target": "en", "text": "I did highlight last quarter that in twenty twenty five, we'll cease production for a large club private label diaper business in the US. And that's going to create a headwind of about", "text_tts": "te a headwind of about", "translate": "I did highlight last quarter that in twenty twenty five, we'll cease production for a large club private label diaper business in the US. And that's going to create a headwind of about", "translate_tts": "I did highlight last quarter that in twenty twenty five well cease production for a large club private label diaper business in the US And thats going to create a headwind of about", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:38.819", "mode": "azero-full", "language": "en", "target": "en", "text": "two percent for us next year. And so as a result, our private label", "text_tts": "lt our private label", "translate": "two percent for us next year. And so as a result, our private label", "translate_tts": "two percent for us next year And so as a result our private label", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:47.825", "mode": "azero-full", "language": "en", "target": "en", "text": "mix will shrink from about four percent in twenty twenty three to about two percent next year, and I'd expect that to decline further over time.", "text_tts": "expect that to decline further over time", "translate": "mix will shrink from about four percent in twenty twenty three to about two percent next year, and I'd expect that to decline further over time.", "translate_tts": "mix will shrink from about four percent in twenty twenty three to about two percent next year and Id expect that to decline further over time", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:49.686", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you so much. Okay. Thanks Lana.", "text_tts": "much Okay Thanks Lana", "translate": "Great. Thank you so much. Okay. Thanks Lana.", "translate_tts": "Great Thank you so much Okay Thanks Lana", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst) → Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:56.665", "mode": "azero-full", "language": "en", "target": "en", "text": "Your next question is from Bonnie Herzog with Goldman Sachs.", "text_tts": "man Sachs", "translate": "Your next question is from Bonnie Herzog with Goldman Sachs.", "translate_tts": "Your next question is from Bonnie Herzog with Goldman Sachs", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:58.736", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning Bonnie. Goodbye.", "text_tts": "Morning Bonnie Goodbye", "translate": "Morning Bonnie. Goodbye.", "translate_tts": "Morning Bonnie Goodbye", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:59.484", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:09.476", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to ask about your gross margin, which it's expanded pretty meaningfully year to date and tracking ahead of pre COVID levels. So", "text_tts": "levels So", "translate": "I wanted to ask about your gross margin, which it's expanded pretty meaningfully year to date and tracking ahead of pre COVID levels. So", "translate_tts": "I wanted to ask about your gross margin which its expanded pretty meaningfully year to date and tracking ahead of pre COVID levels So", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:18.628", "mode": "azero-full", "language": "en", "target": "en", "text": "just wondering how we should think about the sustainability of these margin levels, especially given the soft organic sales and", "text_tts": "the soft organic sales and", "translate": "just wondering how we should think about the sustainability of these margin levels, especially given the soft organic sales and", "translate_tts": "just wondering how we should think about the sustainability of these margin levels especially given the soft organic sales and", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:32.838", "mode": "azero-full", "language": "en", "target": "en", "text": "probably the possibility that promos need to step up given pressures on the consumer and to limit downtrending. I guess what's the right level of support you see from a benign input cost environment and", "text_tts": "u see from a benign input cost environment and", "translate": "probably the possibility that promos need to step up given pressures on the consumer and to limit downtrending. I guess what's the right level of support you see from a benign input cost environment and", "translate_tts": "probably the possibility that promos need to step up given pressures on the consumer and to limit downtrending I guess whats the right level of support you see from a benign input cost environment and", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:36.154", "mode": "azero-full", "language": "en", "target": "en", "text": "Considering also your ongoing productivity savings. Thank you.", "text_tts": "r ongoing productivity savings Thank you", "translate": "Considering also your ongoing productivity savings. Thank you.", "translate_tts": "Considering also your ongoing productivity savings Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:44.597", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So a few things, Bonnie. Overall, we're pretty pleased with the trajectory of our gross margins, operating", "text_tts": "of our gross margins operating", "translate": "Yes. So a few things, Bonnie. Overall, we're pretty pleased with the trajectory of our gross margins, operating", "translate_tts": "Yes So a few things Bonnie Overall were pretty pleased with the trajectory of our gross margins operating", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:59.782", "mode": "azero-full", "language": "en", "target": "en", "text": "profit margins and more importantly, gross margin dollars. I mean, that's our focus at the end of the day because that's what really funds our ability to invest in the business, invest behind the brands and drive the sustainable innovation", "text_tts": "d drive the sustainable innovation", "translate": "profit margins and more importantly, gross margin dollars. I mean, that's our focus at the end of the day because that's what really funds our ability to invest in the business, invest behind the brands and drive the sustainable innovation", "translate_tts": "profit margins and more importantly gross margin dollars I mean thats our focus at the end of the day because thats what really funds our ability to invest in the business invest behind the brands and drive the sustainable innovation", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:03.740", "mode": "azero-full", "language": "en", "target": "en", "text": "that we've been putting in the marketplace, which Mike was just talking about.", "text_tts": "about", "translate": "that we've been putting in the marketplace, which Mike was just talking about.", "translate_tts": "that weve been putting in the marketplace which Mike was just talking about", "is_final": false, "emotion": "", "events": "🏠🔊😤👂👨📯📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:19.341", "mode": "azero-full", "language": "en", "target": "en", "text": "For the year, what we've seen is we're right around an average of thirty seven percent gross margin, which is a pretty healthy gain. And we've been doing consistently for the last eight quarters or so gains on gross margin.", "text_tts": "t quarters or so gains on gross margin", "translate": "For the year, what we've seen is we're right around an average of thirty seven percent gross margin, which is a pretty healthy gain. And we've been doing consistently for the last eight quarters or so gains on gross margin.", "translate_tts": "For the year what weve seen is were right around an average of thirty seven percent gross margin which is a pretty healthy gain And weve been doing consistently for the last eight quarters or so gains on gross margin", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:27.728", "mode": "azero-full", "language": "en", "target": "en", "text": "quarter after quarter, year over year. And we still expect as we exit the year to continue to have gains on gross margin on a year over year basis.", "text_tts": "gross margin on a year over year basis", "translate": "quarter after quarter, year over year. And we still expect as we exit the year to continue to have gains on gross margin on a year over year basis.", "translate_tts": "quarter after quarter year over year And we still expect as we exit the year to continue to have gains on gross margin on a year over year basis", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:31.127", "mode": "azero-full", "language": "en", "target": "en", "text": "A few things have played out in terms of", "text_tts": "played out in terms of", "translate": "A few things have played out in terms of", "translate_tts": "A few things have played out in terms of", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:33.979", "mode": "azero-full", "language": "en", "target": "en", "text": "what's driving the gross margin, and why we still", "text_tts": "still", "translate": "what's driving the gross margin, and why we still", "translate_tts": "whats driving the gross margin and why we still", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:36.802", "mode": "azero-full", "language": "en", "target": "en", "text": "have strong confidence in our ability to get to our,", "text_tts": "confidence in our ability to get to our", "translate": "have strong confidence in our ability to get to our,", "translate_tts": "have strong confidence in our ability to get to our", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:43.850", "mode": "azero-full", "language": "en", "target": "en", "text": "long term stated goal of at least forty percent gross margin or operating margin in the range of eighteen percent to twenty percent before the end of the decade.", "text_tts": "en percent to twenty percent before the end of the decade", "translate": "long term stated goal of at least forty percent gross margin or operating margin in the range of eighteen percent to twenty percent before the end of the decade.", "translate_tts": "long term stated goal of at least forty percent gross margin or operating margin in the range of eighteen percent to twenty percent before the end of the decade", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:46.439", "mode": "azero-full", "language": "en", "target": "en", "text": "And what's playing out is the following. One,", "text_tts": "out is the following One", "translate": "And what's playing out is the following. One,", "translate_tts": "And whats playing out is the following One", "is_final": false, "emotion": "", "events": "🏠🔊😮📯👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:54.099", "mode": "azero-full", "language": "en", "target": "en", "text": "is, first and foremost, our focus on driving meaningful innovation and focus on", "text_tts": "innovation and focus on", "translate": "is, first and foremost, our focus on driving meaningful innovation and focus on", "translate_tts": "is first and foremost our focus on driving meaningful innovation and focus on", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:58.177", "mode": "azero-full", "language": "en", "target": "en", "text": "making it accretive to overall margins. Secondly is our shift", "text_tts": "our shift", "translate": "making it accretive to overall margins. Secondly is our shift", "translate_tts": "making it accretive to overall margins Secondly is our shift", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:13.056", "mode": "azero-full", "language": "en", "target": "en", "text": "to really managing our cost basket in a different way than what we did, say, three, four years ago. We're much more proactive around risk management strategies, how we look at the cost basket overall, and that allows us to have more visibility into what's coming our", "text_tts": "to whats coming our", "translate": "to really managing our cost basket in a different way than what we did, say, three, four years ago. We're much more proactive around risk management strategies, how we look at the cost basket overall, and that allows us to have more visibility into what's coming our", "translate_tts": "to really managing our cost basket in a different way than what we did say three four years ago Were much more proactive around risk management strategies how we look at the cost basket overall and that allows us to have more visibility into whats coming our", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:15.394", "mode": "azero-full", "language": "en", "target": "en", "text": "way so we can react appropriately.", "text_tts": "we can react appropriately", "translate": "way so we can react appropriately.", "translate_tts": "way so we can react appropriately", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:25.800", "mode": "azero-full", "language": "en", "target": "en", "text": "The third element, and it's been playing out very well this year and it's part of our Power and Care strategy, is our transformation in the supply chain.", "text_tts": "transformation in the supply chain", "translate": "The third element, and it's been playing out very well this year and it's part of our Power and Care strategy, is our transformation in the supply chain.", "translate_tts": "The third element and its been playing out very well this year and its part of our Power and Care strategy is our transformation in the supply chain", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:31.849", "mode": "azero-full", "language": "en", "target": "en", "text": "We've delivered very strong productivity through the first three quarters of the year. We're", "text_tts": "quarters of the year Were", "translate": "We've delivered very strong productivity through the first three quarters of the year. We're", "translate_tts": "Weve delivered very strong productivity through the first three quarters of the year Were", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:47.222", "mode": "azero-full", "language": "en", "target": "en", "text": "this past quarter, one hundred thirty million, and that's just in our gross productivity from manufacturing and supply chain, not including procurement. And we have a very strong pipeline going forward as part of our Power and Care strategy over the next few years as", "text_tts": "art of our Power and Care strategy over the next few years as", "translate": "this past quarter, one hundred thirty million, and that's just in our gross productivity from manufacturing and supply chain, not including procurement. And we have a very strong pipeline going forward as part of our Power and Care strategy over the next few years as", "translate_tts": "this past quarter one hundred thirty million and thats just in our gross productivity from manufacturing and supply chain not including procurement And we have a very strong pipeline going forward as part of our Power and Care strategy over the next few years as", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:47.686", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "🤢", "events": "🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:57.221", "mode": "azero-full", "language": "en", "target": "en", "text": "really get underway to deliver that three billion. So we see that as very sustainable over time. A key point to take into account is margin progression is not linear.", "text_tts": "nt is margin progression is not linear", "translate": "really get underway to deliver that three billion. So we see that as very sustainable over time. A key point to take into account is margin progression is not linear.", "translate_tts": "really get underway to deliver that three billion So we see that as very sustainable over time A key point to take into account is margin progression is not linear", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:04.260", "mode": "azero-full", "language": "en", "target": "en", "text": "So there will be ups and downs quarter to quarter. The important thing is what's happening from a year to year basis and over time.", "text_tts": "basis and over time", "translate": "So there will be ups and downs quarter to quarter. The important thing is what's happening from a year to year basis and over time.", "translate_tts": "So there will be ups and downs quarter to quarter The important thing is whats happening from a year to year basis and over time", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:15.688", "mode": "azero-full", "language": "en", "target": "en", "text": "So overall, very pleased where we stand right now. We obviously, from a cost basket, that was part of your question, right now, we are still staring at about the same number that we had", "text_tts": "had", "translate": "So overall, very pleased where we stand right now. We obviously, from a cost basket, that was part of your question, right now, we are still staring at about the same number that we had", "translate_tts": "So overall very pleased where we stand right now We obviously from a cost basket that was part of your question right now we are still staring at about the same number that we had", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:28.600", "mode": "azero-full", "language": "en", "target": "en", "text": "provided as an outlook at the beginning of the year, we've seen a bit of an uptick on costs in Q three, but that's exactly in line with what we had projected. And we expect Q four to kind of have the same", "text_tts": "Q four to kind of have the same", "translate": "provided as an outlook at the beginning of the year, we've seen a bit of an uptick on costs in Q three, but that's exactly in line with what we had projected. And we expect Q four to kind of have the same", "translate_tts": "provided as an outlook at the beginning of the year weve seen a bit of an uptick on costs in Q three but thats exactly in line with what we had projected And we expect Q four to kind of have the same", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:40.203", "mode": "azero-full", "language": "en", "target": "en", "text": "trajectory that we have seen in Q three. So no change at this stage versus what we're seeing. And Bonnie, maybe you touched on pricing or the promotion environment. I'll just say the overall", "text_tts": "ay the overall", "translate": "trajectory that we have seen in Q three. So no change at this stage versus what we're seeing. And Bonnie, maybe you touched on pricing or the promotion environment. I'll just say the overall", "translate_tts": "trajectory that we have seen in Q three So no change at this stage versus what were seeing And Bonnie maybe you touched on pricing or the promotion environment Ill just say the overall", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:43.522", "mode": "azero-full", "language": "en", "target": "en", "text": "we're really focused right now on volume and mix driven organic growth.", "text_tts": "organic growth", "translate": "we're really focused right now on volume and mix driven organic growth.", "translate_tts": "were really focused right now on volume and mix driven organic growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:34:49.571", "mode": "azero-full", "language": "en", "target": "en", "text": "And to do that, I think we're also very focused on driving what we call PNOC or price net of", "text_tts": "of", "translate": "And to do that, I think we're also very focused on driving what we call PNOC or price net of", "translate_tts": "And to do that I think were also very focused on driving what we call PNOC or price net of", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:01.553", "mode": "azero-full", "language": "en", "target": "en", "text": "commodity discipline, right? And so and the magic of that is if we had that discipline on PNOC, then the productivity kind of drives the margin expansion on its own.", "text_tts": "", "translate": "commodity discipline, right? And so and the magic of that is if we had that discipline on PNOC, then the productivity kind of drives the margin expansion on its own.", "translate_tts": "commodity discipline right And so and the magic of that is if we had that discipline on PNOC then the productivity kind of drives the margin expansion on its own", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:03.369", "mode": "azero-full", "language": "en", "target": "en", "text": "But I would say, overall,", "text_tts": "would say overall", "translate": "But I would say, overall,", "translate_tts": "But I would say overall", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:16.814", "mode": "azero-full", "language": "en", "target": "en", "text": "pricing to offset cost inflation is receding as we had planned throughout the year. We really want to be, as I had just mentioned earlier, better value at every rung of the good, better, best ladder.", "text_tts": "", "translate": "pricing to offset cost inflation is receding as we had planned throughout the year. We really want to be, as I had just mentioned earlier, better value at every rung of the good, better, best ladder.", "translate_tts": "pricing to offset cost inflation is receding as we had planned throughout the year We really want to be as I had just mentioned earlier better value at every rung of the good better best ladder", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:31.290", "mode": "azero-full", "language": "en", "target": "en", "text": "And so our focus on building the brands with innovation, world class advertising or storytelling in our vernacular and then really, really strong commercial execution. That's kind of how we want to play it. I would say we do", "text_tts": "would say we do", "translate": "And so our focus on building the brands with innovation, world class advertising or storytelling in our vernacular and then really, really strong commercial execution. That's kind of how we want to play it. I would say we do", "translate_tts": "And so our focus on building the brands with innovation world class advertising or storytelling in our vernacular and then really really strong commercial execution Thats kind of how we want to play it I would say we do", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:39.805", "mode": "azero-full", "language": "en", "target": "en", "text": "use promotion and but primarily as a trial driver with our pioneering innovation is how we think about it.", "text_tts": "w we think about it", "translate": "use promotion and but primarily as a trial driver with our pioneering innovation is how we think about it.", "translate_tts": "use promotion and but primarily as a trial driver with our pioneering innovation is how we think about it", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:43.744", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, very helpful. Thanks for the caller. Okay, thanks Bonnie.", "text_tts": "helpful Thanks for the caller Okay thanks Bonnie", "translate": "Okay, very helpful. Thanks for the caller. Okay, thanks Bonnie.", "translate_tts": "Okay very helpful Thanks for the caller Okay thanks Bonnie", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst) → Nelson (CFO inferred) & Mike Shu (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:35:52.229", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question is from Chris Kerry with Wells Fargo Securities.", "text_tts": "s Fargo Securities", "translate": "The next question is from Chris Kerry with Wells Fargo Securities.", "translate_tts": "The next question is from Chris Kerry with Wells Fargo Securities", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:53.574", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, Chris. Hey, Chris.", "text_tts": "Hey Chris Hey Chris", "translate": "Hey, Chris. Hey, Chris.", "translate_tts": "Hey Chris Hey Chris", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:58.921", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, everyone. So I just have a question about", "text_tts": "about", "translate": "Hey, everyone. So I just have a question about", "translate_tts": "Hey everyone So I just have a question about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:07.298", "mode": "azero-full", "language": "en", "target": "en", "text": "the new organizational structure and category growth, and then I'm going to sneak one in on just the Q four operating profit expectation.", "text_tts": "ng profit expectation", "translate": "the new organizational structure and category growth, and then I'm going to sneak one in on just the Q four operating profit expectation.", "translate_tts": "the new organizational structure and category growth and then Im going to sneak one in on just the Q four operating profit expectation", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:15.150", "mode": "azero-full", "language": "en", "target": "en", "text": "So regarding the new organizational structure that you have in place as of october first,", "text_tts": "first", "translate": "So regarding the new organizational structure that you have in place as of october first,", "translate_tts": "So regarding the new organizational structure that you have in place as of october first", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:21.080", "mode": "azero-full", "language": "en", "target": "en", "text": "You also have an expectation for category growth", "text_tts": "an expectation for category growth", "translate": "You also have an expectation for category growth", "translate_tts": "You also have an expectation for category growth", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:27.300", "mode": "azero-full", "language": "en", "target": "en", "text": "to decelerate or at least to be the lower end of your long term range. I think I saw that in the prepared remarks.", "text_tts": "d remarks", "translate": "to decelerate or at least to be the lower end of your long term range. I think I saw that in the prepared remarks.", "translate_tts": "to decelerate or at least to be the lower end of your long term range I think I saw that in the prepared remarks", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:29.016", "mode": "azero-full", "language": "en", "target": "en", "text": "And so", "text_tts": "And so", "translate": "And so", "translate_tts": "And so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:42.496", "mode": "azero-full", "language": "en", "target": "en", "text": "how do these two things fit together, right? So the outlook for Q four is, I think, similar to Q three, so maybe even a bit below that global category growth rate and yet you have the new", "text_tts": "wth rate and yet you have the new", "translate": "how do these two things fit together, right? So the outlook for Q four is, I think, similar to Q three, so maybe even a bit below that global category growth rate and yet you have the new", "translate_tts": "how do these two things fit together right So the outlook for Q four is I think similar to Q three so maybe even a bit below that global category growth rate and yet you have the new", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:53.745", "mode": "azero-full", "language": "en", "target": "en", "text": "organization in place, how long before this organization is really driving the outcomes that you're looking for? And specifically with an eye on", "text_tts": "n eye on", "translate": "organization in place, how long before this organization is really driving the outcomes that you're looking for? And specifically with an eye on", "translate_tts": "organization in place how long before this organization is really driving the outcomes that youre looking for And specifically with an eye on", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:58.867", "mode": "azero-full", "language": "en", "target": "en", "text": "on twenty twenty five, where perhaps you'll have a little bit less pricing than you've had this year?", "text_tts": "than youve had this year", "translate": "on twenty twenty five, where perhaps you'll have a little bit less pricing than you've had this year?", "translate_tts": "on twenty twenty five where perhaps youll have a little bit less pricing than youve had this year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:12.770", "mode": "azero-full", "language": "en", "target": "en", "text": "and where that organizational those organizational changes are going to be an important part of driving organic sales growth next year. And I just wonder if how you see that kind of top line trajectory coming together.", "text_tts": "f top line trajectory coming together", "translate": "and where that organizational those organizational changes are going to be an important part of driving organic sales growth next year. And I just wonder if how you see that kind of top line trajectory coming together.", "translate_tts": "and where that organizational those organizational changes are going to be an important part of driving organic sales growth next year And I just wonder if how you see that kind of top line trajectory coming together", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:25.667", "mode": "azero-full", "language": "en", "target": "en", "text": "And if I could just sneak in on Q four. Is the operating profit being muted in Q four? Is that really a discretionary decision behind investment? Should we be expecting", "text_tts": "hould we be expecting", "translate": "And if I could just sneak in on Q four. Is the operating profit being muted in Q four? Is that really a discretionary decision behind investment? Should we be expecting", "translate_tts": "And if I could just sneak in on Q four Is the operating profit being muted in Q four Is that really a discretionary decision behind investment Should we be expecting", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:32.872", "mode": "azero-full", "language": "en", "target": "en", "text": "some narrowing of gross margin performance. How would you characterize just the", "text_tts": "t the", "translate": "some narrowing of gross margin performance. How would you characterize just the", "translate_tts": "some narrowing of gross margin performance How would you characterize just the", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:41.333", "mode": "azero-full", "language": "en", "target": "en", "text": "the relative differences between Q four gross margin and just the sorts of things that you're being a bit more offensive about from an investment standpoint. So thanks so much.", "text_tts": "nvestment standpoint So thanks so much", "translate": "the relative differences between Q four gross margin and just the sorts of things that you're being a bit more offensive about from an investment standpoint. So thanks so much.", "translate_tts": "the relative differences between Q four gross margin and just the sorts of things that youre being a bit more offensive about from an investment standpoint So thanks so much", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:55.723", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, Chris. You're up early. There's a lot of questions to unpack in there. So just steer us around if we forget to address something. But one, I will say I'm really pleased with the progress that our organization is making in implementing our wire", "text_tts": "our wire", "translate": "Okay, Chris. You're up early. There's a lot of questions to unpack in there. So just steer us around if we forget to address something. But one, I will say I'm really pleased with the progress that our organization is making in implementing our wire", "translate_tts": "Okay Chris Youre up early Theres a lot of questions to unpack in there So just steer us around if we forget to address something But one I will say Im really pleased with the progress that our organization is making in implementing our wire", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:15.142", "mode": "azero-full", "language": "en", "target": "en", "text": "growth organization. And we've been operating that, as we said in october first, officially. The little the truth behind that is we've been doing that on an informal basis earlier. So I think it's gone off very, very well, and we're starting to see the benefits of kind of moving in that structure. I'll hit on the categories", "text_tts": "at structure Ill hit on the categories", "translate": "growth organization. And we've been operating that, as we said in october first, officially. The little the truth behind that is we've been doing that on an informal basis earlier. So I think it's gone off very, very well, and we're starting to see the benefits of kind of moving in that structure. I'll hit on the categories", "translate_tts": "growth organization And weve been operating that as we said in october first officially The little the truth behind that is weve been doing that on an informal basis earlier So I think its gone off very very well and were starting to see the benefits of kind of moving in that structure Ill hit on the categories", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:29.747", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd say, hey, the overall categories remain resilient. Underlying category growth, I think, Chris, remains very healthy. Consumer interest in better performing products remains healthy, especially in developed markets, but in developing and emerging markets", "text_tts": "markets but in developing and emerging markets", "translate": "I'd say, hey, the overall categories remain resilient. Underlying category growth, I think, Chris, remains very healthy. Consumer interest in better performing products remains healthy, especially in developed markets, but in developing and emerging markets", "translate_tts": "Id say hey the overall categories remain resilient Underlying category growth I think Chris remains very healthy Consumer interest in better performing products remains healthy especially in developed markets but in developing and emerging markets", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:29.949", "mode": "azero-full", "language": "en", "target": "en", "text": "as well.", "text_tts": "as well", "translate": "as well.", "translate_tts": "as well", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:33.795", "mode": "azero-full", "language": "en", "target": "en", "text": "we're still very mindful about affordability.", "text_tts": "about affordability", "translate": "we're still very mindful about affordability.", "translate_tts": "were still very mindful about affordability", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:48.095", "mode": "azero-full", "language": "en", "target": "en", "text": "and our need to strengthen our brand value propositions. So I'd say the overall, the categories are growing in dollars and units. The underlying demand drivers remain healthy, and that includes penetration, which I think overall is stable,", "text_tts": "netration which I think overall is stable", "translate": "and our need to strengthen our brand value propositions. So I'd say the overall, the categories are growing in dollars and units. The underlying demand drivers remain healthy, and that includes penetration, which I think overall is stable,", "translate_tts": "and our need to strengthen our brand value propositions So Id say the overall the categories are growing in dollars and units The underlying demand drivers remain healthy and that includes penetration which I think overall is stable", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:03.266", "mode": "azero-full", "language": "en", "target": "en", "text": "And long term for us remains a big opportunity. We are seeing in some markets like lower births, as you're well aware, like in South Korea and China, but that has tempered and slowed down. The declines in the birth rate have slowed down. I'd say they actually have troughed.", "text_tts": "ay they actually have troughed", "translate": "And long term for us remains a big opportunity. We are seeing in some markets like lower births, as you're well aware, like in South Korea and China, but that has tempered and slowed down. The declines in the birth rate have slowed down. I'd say they actually have troughed.", "translate_tts": "And long term for us remains a big opportunity We are seeing in some markets like lower births as youre well aware like in South Korea and China but that has tempered and slowed down The declines in the birth rate have slowed down Id say they actually have troughed", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:08.566", "mode": "azero-full", "language": "en", "target": "en", "text": "And so and our businesses are still performing well in that kind of environment.", "text_tts": "that kind of environment", "translate": "And so and our businesses are still performing well in that kind of environment.", "translate_tts": "And so and our businesses are still performing well in that kind of environment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:23.648", "mode": "azero-full", "language": "en", "target": "en", "text": "we have a lot of markets with categories that still remain at the very early stages of development across developing and emerging markets. And then, of course, this aging population is a strong tailwind for our adult care business across developed markets. And so I think penetration", "text_tts": "across developed markets And so I think penetration", "translate": "we have a lot of markets with categories that still remain at the very early stages of development across developing and emerging markets. And then, of course, this aging population is a strong tailwind for our adult care business across developed markets. And so I think penetration", "translate_tts": "we have a lot of markets with categories that still remain at the very early stages of development across developing and emerging markets And then of course this aging population is a strong tailwind for our adult care business across developed markets And so I think penetration", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:34.071", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it's a good story. Trade up remains a big driver of the category, especially in developed markets, but even including developed and emerging markets, and we're still seeing the demand for premium products", "text_tts": "d for premium products", "translate": "I think it's a good story. Trade up remains a big driver of the category, especially in developed markets, but even including developed and emerging markets, and we're still seeing the demand for premium products", "translate_tts": "I think its a good story Trade up remains a big driver of the category especially in developed markets but even including developed and emerging markets and were still seeing the demand for premium products", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:47.931", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to grow, both in the US and developing emerging markets. I think frequency is where we see typically some softness right now. Typically in a tougher economic environment, consumers in some markets", "text_tts": "sumers in some markets", "translate": "continue to grow, both in the US and developing emerging markets. I think frequency is where we see typically some softness right now. Typically in a tougher economic environment, consumers in some markets", "translate_tts": "continue to grow both in the US and developing emerging markets I think frequency is where we see typically some softness right now Typically in a tougher economic environment consumers in some markets", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:56.504", "mode": "azero-full", "language": "en", "target": "en", "text": "notably like in Latin America and Southeast Asia, tend to try to stretch out their money a little bit by using the products for a little bit longer duration.", "text_tts": "for a little bit longer duration", "translate": "notably like in Latin America and Southeast Asia, tend to try to stretch out their money a little bit by using the products for a little bit longer duration.", "translate_tts": "notably like in Latin America and Southeast Asia tend to try to stretch out their money a little bit by using the products for a little bit longer duration", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:11.858", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we are seeing a little bit of softness in Latin America and Southeast Asia. And in addition, I think we mentioned in our presentation, we're seeing some traffic slowdown in our North American professional businesses. So as a result,", "text_tts": "down in our North American professional businesses So as a result", "translate": "And so we are seeing a little bit of softness in Latin America and Southeast Asia. And in addition, I think we mentioned in our presentation, we're seeing some traffic slowdown in our North American professional businesses. So as a result,", "translate_tts": "And so we are seeing a little bit of softness in Latin America and Southeast Asia And in addition I think we mentioned in our presentation were seeing some traffic slowdown in our North American professional businesses So as a result", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:40:13.775", "mode": "azero-full", "language": "en", "target": "en", "text": "I think our full year weighted category growth,", "text_tts": "year weighted category growth", "translate": "I think our full year weighted category growth,", "translate_tts": "I think our full year weighted category growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:40:28.434", "mode": "azero-full", "language": "en", "target": "en", "text": "is likely to be closer to two percent versus the two percent to three percent range that we had highlighted previously. That said, I'd say we remain on algorithm. Of course, our goal is to lead category growth, which we will continue to do, we think.", "text_tts": "ry growth which we will continue to do we think", "translate": "is likely to be closer to two percent versus the two percent to three percent range that we had highlighted previously. That said, I'd say we remain on algorithm. Of course, our goal is to lead category growth, which we will continue to do, we think.", "translate_tts": "is likely to be closer to two percent versus the two percent to three percent range that we had highlighted previously That said Id say we remain on algorithm Of course our goal is to lead category growth which we will continue to do we think", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:40:32.844", "mode": "azero-full", "language": "en", "target": "en", "text": "as we're flat to slightly up on share across our businesses globally this year.", "text_tts": "ur businesses globally this year", "translate": "as we're flat to slightly up on share across our businesses globally this year.", "translate_tts": "as were flat to slightly up on share across our businesses globally this year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:40:47.560", "mode": "azero-full", "language": "en", "target": "en", "text": "And let me unpack a little bit the top line trajectory and then we can get into the Q four margins, Chris. So a few things as we look at the top line trajectory. So absent the transitory factors, a", "text_tts": "nsitory factors a", "translate": "And let me unpack a little bit the top line trajectory and then we can get into the Q four margins, Chris. So a few things as we look at the top line trajectory. So absent the transitory factors, a", "translate_tts": "And let me unpack a little bit the top line trajectory and then we can get into the Q four margins Chris So a few things as we look at the top line trajectory So absent the transitory factors a", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:55.750", "mode": "azero-full", "language": "en", "target": "en", "text": "thing is one pricing. We are lapping the pricing actions that have been taken across category, all players,", "text_tts": "ategory all players", "translate": "thing is one pricing. We are lapping the pricing actions that have been taken across category, all players,", "translate_tts": "thing is one pricing We are lapping the pricing actions that have been taken across category all players", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🕰📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:07.125", "mode": "azero-full", "language": "en", "target": "en", "text": "and ourselves. And as you can see from Q one to Q three, what's happened is and as we had projected at the beginning of the year, the impact of pricing in our overall", "text_tts": "impact of pricing in our overall", "translate": "and ourselves. And as you can see from Q one to Q three, what's happened is and as we had projected at the beginning of the year, the impact of pricing in our overall", "translate_tts": "and ourselves And as you can see from Q one to Q three whats happened is and as we had projected at the beginning of the year the impact of pricing in our overall", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:07.289", "mode": "azero-full", "language": "en", "target": "en", "text": "that", "text_tts": "that", "translate": "that", "translate_tts": "that", "is_final": false, "emotion": "", "events": "🥴👂🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:13.985", "mode": "azero-full", "language": "en", "target": "en", "text": "organic growth has come down as expected. For the quarter, we were only one percent pricing.", "text_tts": "ricing", "translate": "organic growth has come down as expected. For the quarter, we were only one percent pricing.", "translate_tts": "organic growth has come down as expected For the quarter we were only one percent pricing", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:18.714", "mode": "azero-full", "language": "en", "target": "en", "text": "But if you go back to Q one, that was four. So it's been coming down, and we expect that", "text_tts": "and we expect that", "translate": "But if you go back to Q one, that was four. So it's been coming down, and we expect that", "translate_tts": "But if you go back to Q one that was four So its been coming down and we expect that", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:25.222", "mode": "azero-full", "language": "en", "target": "en", "text": "pretty much be the case as the year closes, also because pricing in hyperinflationary economies has been coming down.", "text_tts": "conomies has been coming down", "translate": "pretty much be the case as the year closes, also because pricing in hyperinflationary economies has been coming down.", "translate_tts": "pretty much be the case as the year closes also because pricing in hyperinflationary economies has been coming down", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:27.027", "mode": "azero-full", "language": "en", "target": "en", "text": "The other bit is.", "text_tts": "The other bit is", "translate": "The other bit is.", "translate_tts": "The other bit is", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:28.503", "mode": "azero-full", "language": "en", "target": "en", "text": "that it's also a", "text_tts": "that its also a", "translate": "that it's also a", "translate_tts": "that its also a", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:41:42.880", "mode": "azero-full", "language": "en", "target": "en", "text": "having an incidence on the category growth. While EQ has remained healthy, et cetera, we're seeing that pricing and you're seeing it in Nielsen data is also coming down, and that's having an impact on what you see in overall category growth rates. So that's", "text_tts": "see in overall category growth rates So thats", "translate": "having an incidence on the category growth. While EQ has remained healthy, et cetera, we're seeing that pricing and you're seeing it in Nielsen data is also coming down, and that's having an impact on what you see in overall category growth rates. So that's", "translate_tts": "having an incidence on the category growth While EQ has remained healthy et cetera were seeing that pricing and youre seeing it in Nielsen data is also coming down and thats having an impact on what you see in overall category growth rates So thats", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:41:47.854", "mode": "azero-full", "language": "en", "target": "en", "text": "That's something we expect to have. But overall, the key element is", "text_tts": "element is", "translate": "That's something we expect to have. But overall, the key element is", "translate_tts": "Thats something we expect to have But overall the key element is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:02.861", "mode": "azero-full", "language": "en", "target": "en", "text": "as we said at our Investor Day, this new phase is really about volume, mix, led growth, and that's what we expect for Q four. If you look at our outlook for Q four, the implication of what we're stating is that we do expect our top line", "text_tts": "hat we do expect our top line", "translate": "as we said at our Investor Day, this new phase is really about volume, mix, led growth, and that's what we expect for Q four. If you look at our outlook for Q four, the implication of what we're stating is that we do expect our top line", "translate_tts": "as we said at our Investor Day this new phase is really about volume mix led growth and thats what we expect for Q four If you look at our outlook for Q four the implication of what were stating is that we do expect our top line", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:17.507", "mode": "azero-full", "language": "en", "target": "en", "text": "Q four to be actually stronger than what we saw in Q three once we normalize for the transitory factors that we saw. And again, there could be one offs. We can't predict what we don't control. But based on what we know, we'd expect that to happen on the top line.", "text_tts": "know wed expect that to happen on the top line", "translate": "Q four to be actually stronger than what we saw in Q three once we normalize for the transitory factors that we saw. And again, there could be one offs. We can't predict what we don't control. But based on what we know, we'd expect that to happen on the top line.", "translate_tts": "Q four to be actually stronger than what we saw in Q three once we normalize for the transitory factors that we saw And again there could be one offs We cant predict what we dont control But based on what we know wed expect that to happen on the top line", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:19.598", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of the gross margin,", "text_tts": "margin", "translate": "In terms of the gross margin,", "translate_tts": "In terms of the gross margin", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:21.823", "mode": "azero-full", "language": "en", "target": "en", "text": "For Q four a few things. One", "text_tts": "four a few things One", "translate": "For Q four a few things. One", "translate_tts": "For Q four a few things One", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:35.893", "mode": "azero-full", "language": "en", "target": "en", "text": "we are stepping up investments behind our brands and our platforms. We saw that play out in Q three. As we had signalled in July, we stepped up advertising spend by sixty basis points. We expect", "text_tts": "xty basis points We expect", "translate": "we are stepping up investments behind our brands and our platforms. We saw that play out in Q three. As we had signalled in July, we stepped up advertising spend by sixty basis points. We expect", "translate_tts": "we are stepping up investments behind our brands and our platforms We saw that play out in Q three As we had signalled in July we stepped up advertising spend by sixty basis points We expect", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:50.320", "mode": "azero-full", "language": "en", "target": "en", "text": "to step up advertising and brand support by at least that amount in Q four. So the combination of the two should be north of seven percent sign. So that's one element to be taken into account. Secondly, there are some discretionary", "text_tts": "ccount Secondly there are some discretionary", "translate": "to step up advertising and brand support by at least that amount in Q four. So the combination of the two should be north of seven percent sign. So that's one element to be taken into account. Secondly, there are some discretionary", "translate_tts": "to step up advertising and brand support by at least that amount in Q four So the combination of the two should be north of seven percent sign So thats one element to be taken into account Secondly there are some discretionary", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:55.712", "mode": "azero-full", "language": "en", "target": "en", "text": "costs that we expect to hit our P and L in Q four. And", "text_tts": "and L in Q four And", "translate": "costs that we expect to hit our P and L in Q four. And", "translate_tts": "costs that we expect to hit our P and L in Q four And", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🐴💨", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:43:09.933", "mode": "azero-full", "language": "en", "target": "en", "text": "Last but not least is we had a little I mean, as we had indicated back in January, out of our bucket of input cost inflation, including currency, because of the timing of some of the pricing actions in hyperinflationary economies last year,", "text_tts": "es last year", "translate": "Last but not least is we had a little I mean, as we had indicated back in January, out of our bucket of input cost inflation, including currency, because of the timing of some of the pricing actions in hyperinflationary economies last year,", "translate_tts": "Last but not least is we had a little I mean as we had indicated back in January out of our bucket of input cost inflation including currency because of the timing of some of the pricing actions in hyperinflationary economies last year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:43:18.415", "mode": "azero-full", "language": "en", "target": "en", "text": "and how these costs would flow in, we would be more back half loaded. That played out in Q three, that will play out in Q four. But overall,", "text_tts": "t in Q four But overall", "translate": "and how these costs would flow in, we would be more back half loaded. That played out in Q three, that will play out in Q four. But overall,", "translate_tts": "and how these costs would flow in we would be more back half loaded That played out in Q three that will play out in Q four But overall", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:43:25.612", "mode": "azero-full", "language": "en", "target": "en", "text": "The key thing is we are making year on year strong progress on margins, and we expect to continue to do that over time.", "text_tts": "over time", "translate": "The key thing is we are making year on year strong progress on margins, and we expect to continue to do that over time.", "translate_tts": "The key thing is we are making year on year strong progress on margins and we expect to continue to do that over time", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:43:27.774", "mode": "azero-full", "language": "en", "target": "en", "text": "What did we miss Chris?", "text_tts": "What did we miss Chris", "translate": "What did we miss Chris?", "translate_tts": "What did we miss Chris", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:43:37.064", "mode": "azero-full", "language": "en", "target": "en", "text": "I think that was as comprehensive as I could have hoped for. So thank you for entertaining all that. All right, good luck.", "text_tts": "k", "translate": "I think that was as comprehensive as I could have hoped for. So thank you for entertaining all that. All right, good luck.", "translate_tts": "I think that was as comprehensive as I could have hoped for So thank you for entertaining all that All right good luck", "is_final": false, "emotion": "😊", "events": "😤👂🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:43:38.014", "mode": "azero-full", "language": "en", "target": "en", "text": "Alright, thanks Chris.", "text_tts": "Alright thanks Chris", "translate": "Alright, thanks Chris.", "translate_tts": "Alright thanks Chris", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:43:46.148", "mode": "azero-full", "language": "en", "target": "en", "text": "Your next question for today is from Kevin Grundy with BNP Parabas.", "text_tts": "undy with BNP Parabas", "translate": "Your next question for today is from Kevin Grundy with BNP Parabas.", "translate_tts": "Your next question for today is from Kevin Grundy with BNP Parabas", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:43:47.870", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey Kevin. Hey Kevin. Hey.", "text_tts": "y Kevin Hey", "translate": "Hey Kevin. Hey Kevin. Hey.", "translate_tts": "Hey Kevin Hey Kevin Hey", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:43:58.567", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, morning guys, morning Mike, morning Nelson. Question for you on as a follow up on Chris's question, a bit of a different angle though. Just as it pertains to visibility,", "text_tts": "ains to visibility", "translate": "Hey, morning guys, morning Mike, morning Nelson. Question for you on as a follow up on Chris's question, a bit of a different angle though. Just as it pertains to visibility,", "translate_tts": "Hey morning guys morning Mike morning Nelson Question for you on as a follow up on Chriss question a bit of a different angle though Just as it pertains to visibility", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:43:59.470", "mode": "azero-full", "language": "en", "target": "en", "text": "on results.", "text_tts": "on results", "translate": "on results.", "translate_tts": "on results", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:44:11.255", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of the myth, Mike, all this organizational change that you've kind of been pushing through in what is still a pretty dynamic environment. So I asked that in the context, the quarter fell a bit short of your own internal expectations in the street.", "text_tts": "s in the street", "translate": "sort of the myth, Mike, all this organizational change that you've kind of been pushing through in what is still a pretty dynamic environment. So I asked that in the context, the quarter fell a bit short of your own internal expectations in the street.", "translate_tts": "sort of the myth Mike all this organizational change that youve kind of been pushing through in what is still a pretty dynamic environment So I asked that in the context the quarter fell a bit short of your own internal expectations in the street", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:44:25.582", "mode": "azero-full", "language": "en", "target": "en", "text": "some of these factors evolved throughout the quarter. There's something like the inventory build was known when you were speaking with the street as recently as like early September. It did sound some of these factors were really being amplified such that the street was kind of braced for the", "text_tts": "the street was kind of braced for the", "translate": "some of these factors evolved throughout the quarter. There's something like the inventory build was known when you were speaking with the street as recently as like early September. It did sound some of these factors were really being amplified such that the street was kind of braced for the", "translate_tts": "some of these factors evolved throughout the quarter Theres something like the inventory build was known when you were speaking with the street as recently as like early September It did sound some of these factors were really being amplified such that the street was kind of braced for the", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:44:26.684", "mode": "azero-full", "language": "en", "target": "en", "text": "Magnitude of it.", "text_tts": "of it", "translate": "Magnitude of it.", "translate_tts": "Magnitude of it", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:44:40.955", "mode": "azero-full", "language": "en", "target": "en", "text": "So I can appreciate the volatility of the environment. Nelson, your points on what the organization has done around productivity and visibility there further down the P and L, certainly well taken. But my question for both of you really kind of speaks to", "text_tts": "f speaks to", "translate": "So I can appreciate the volatility of the environment. Nelson, your points on what the organization has done around productivity and visibility there further down the P and L, certainly well taken. But my question for both of you really kind of speaks to", "translate_tts": "So I can appreciate the volatility of the environment Nelson your points on what the organization has done around productivity and visibility there further down the P and L certainly well taken But my question for both of you really kind of speaks to", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:44:42.138", "mode": "azero-full", "language": "en", "target": "en", "text": "the visibility you have.", "text_tts": "the visibility you have", "translate": "the visibility you have.", "translate_tts": "the visibility you have", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:44:54.545", "mode": "azero-full", "language": "en", "target": "en", "text": "as you're sort of contending with all this organizational change and why investors should not be concerned that this is really kind of a setback quarter in terms of the visibility that you're conveying and the guidance to the street. So thanks for all that.", "text_tts": "eet So thanks for all that", "translate": "as you're sort of contending with all this organizational change and why investors should not be concerned that this is really kind of a setback quarter in terms of the visibility that you're conveying and the guidance to the street. So thanks for all that.", "translate_tts": "as youre sort of contending with all this organizational change and why investors should not be concerned that this is really kind of a setback quarter in terms of the visibility that youre conveying and the guidance to the street So thanks for all that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:45:05.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I think I'll start, Kevin, with one, I'm really, really pleased with the strong execution globally that we have from the team around the world. Overall, I'd say I'm really", "text_tts": "ly", "translate": "Yes. I think I'll start, Kevin, with one, I'm really, really pleased with the strong execution globally that we have from the team around the world. Overall, I'd say I'm really", "translate_tts": "Yes I think Ill start Kevin with one Im really really pleased with the strong execution globally that we have from the team around the world Overall Id say Im really", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:15.232", "mode": "azero-full", "language": "en", "target": "en", "text": "pleased that we are managing the controllables very, very well. I think what happened in the quarter, I would say certainly, I think you understand on the retail inventory, it's", "text_tts": "u understand on the retail inventory its", "translate": "pleased that we are managing the controllables very, very well. I think what happened in the quarter, I would say certainly, I think you understand on the retail inventory, it's", "translate_tts": "pleased that we are managing the controllables very very well I think what happened in the quarter I would say certainly I think you understand on the retail inventory its", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:29.612", "mode": "azero-full", "language": "en", "target": "en", "text": "very certainly to be a transitory impact. I do think part of it is we'll react to evolving market conditions. And so we're starting to see a little softness in Southeast Asia and in Latin America. And as we noted in our", "text_tts": "atin America And as we noted in our", "translate": "very certainly to be a transitory impact. I do think part of it is we'll react to evolving market conditions. And so we're starting to see a little softness in Southeast Asia and in Latin America. And as we noted in our", "translate_tts": "very certainly to be a transitory impact I do think part of it is well react to evolving market conditions And so were starting to see a little softness in Southeast Asia and in Latin America And as we noted in our", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:45:30.849", "mode": "azero-full", "language": "en", "target": "en", "text": "Professional business.", "text_tts": "Professional business", "translate": "Professional business.", "translate_tts": "Professional business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:45:45.867", "mode": "azero-full", "language": "en", "target": "en", "text": "I think for us, the opportunity is we have good visibility on it. I think the organizational change has gone very, very well. We've been operating, I would say, in a, in our words, internally, a soft", "text_tts": "y in a in our words internally a soft", "translate": "I think for us, the opportunity is we have good visibility on it. I think the organizational change has gone very, very well. We've been operating, I would say, in a, in our words, internally, a soft", "translate_tts": "I think for us the opportunity is we have good visibility on it I think the organizational change has gone very very well Weve been operating I would say in a in our words internally a soft", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:02.799", "mode": "azero-full", "language": "en", "target": "en", "text": "preorg condition for the past six months. And so I think we have pretty good visibility operationally. And importantly, management in the markets that are running the businesses has not changed significantly. So I think that should give us or investors comfort there.", "text_tts": "rs comfort there", "translate": "preorg condition for the past six months. And so I think we have pretty good visibility operationally. And importantly, management in the markets that are running the businesses has not changed significantly. So I think that should give us or investors comfort there.", "translate_tts": "preorg condition for the past six months And so I think we have pretty good visibility operationally And importantly management in the markets that are running the businesses has not changed significantly So I think that should give us or investors comfort there", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:17.379", "mode": "azero-full", "language": "en", "target": "en", "text": "I think what we are calling out is that there is some softness in some markets that we're well aware of. Some of that is certainly category conditions. Are there things that we could be doing better from a product perspective or a marketing perspective? Sure. And so I think the thing I like about", "text_tts": "I think the thing I like about", "translate": "I think what we are calling out is that there is some softness in some markets that we're well aware of. Some of that is certainly category conditions. Are there things that we could be doing better from a product perspective or a marketing perspective? Sure. And so I think the thing I like about", "translate_tts": "I think what we are calling out is that there is some softness in some markets that were well aware of Some of that is certainly category conditions Are there things that we could be doing better from a product perspective or a marketing perspective Sure And so I think the thing I like about", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:46:21.133", "mode": "azero-full", "language": "en", "target": "en", "text": "are rewiring for growth is it's", "text_tts": "ring for growth is its", "translate": "are rewiring for growth is it's", "translate_tts": "are rewiring for growth is its", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:46:24.176", "mode": "azero-full", "language": "en", "target": "en", "text": "creating more visibility into the big markets.", "text_tts": "visibility into the big markets", "translate": "creating more visibility into the big markets.", "translate_tts": "creating more visibility into the big markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:46:29.168", "mode": "azero-full", "language": "en", "target": "en", "text": "that make the biggest impact, and that's international personal care for us.", "text_tts": "re for us", "translate": "that make the biggest impact, and that's international personal care for us.", "translate_tts": "that make the biggest impact and thats international personal care for us", "is_final": false, "emotion": "", "events": "🕰📯👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:46:32.616", "mode": "azero-full", "language": "en", "target": "en", "text": "North America and some of our big consumer tissue markets.", "text_tts": "tissue markets", "translate": "North America and some of our big consumer tissue markets.", "translate_tts": "North America and some of our big consumer tissue markets", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:46:47.270", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we're able, I would say, to diagnose what's going on and respond much quicker. And some of the areas that we have opportunity to work on harder are Cotex in China. Even though it was up slightly on share in the quarter, it softened a little bit.", "text_tts": "ter it softened a little bit", "translate": "And so we're able, I would say, to diagnose what's going on and respond much quicker. And some of the areas that we have opportunity to work on harder are Cotex in China. Even though it was up slightly on share in the quarter, it softened a little bit.", "translate_tts": "And so were able I would say to diagnose whats going on and respond much quicker And some of the areas that we have opportunity to work on harder are Cotex in China Even though it was up slightly on share in the quarter it softened a little bit", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:01.756", "mode": "azero-full", "language": "en", "target": "en", "text": "our FemCare business in Brazil, similarly, that tissue in South Korea was a little soft in the quarter. One of the things that reasons why we saw a little bit of a slowdown in Korea in the quarter was we had been growing multiple share points that offset some of the", "text_tts": "ing multiple share points that offset some of the", "translate": "our FemCare business in Brazil, similarly, that tissue in South Korea was a little soft in the quarter. One of the things that reasons why we saw a little bit of a slowdown in Korea in the quarter was we had been growing multiple share points that offset some of the", "translate_tts": "our FemCare business in Brazil similarly that tissue in South Korea was a little soft in the quarter One of the things that reasons why we saw a little bit of a slowdown in Korea in the quarter was we had been growing multiple share points that offset some of the", "is_final": false, "emotion": "", "events": "👨📯❄📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:14.331", "mode": "azero-full", "language": "en", "target": "en", "text": "conditions. And now that we're only growing a little bit of share or I'd say one hundred basis points of share rather than three hundred, that slowdown in category growth hits home a little bit harder. So", "text_tts": "little bit harder So", "translate": "conditions. And now that we're only growing a little bit of share or I'd say one hundred basis points of share rather than three hundred, that slowdown in category growth hits home a little bit harder. So", "translate_tts": "conditions And now that were only growing a little bit of share or Id say one hundred basis points of share rather than three hundred that slowdown in category growth hits home a little bit harder So", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:28.708", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think we have some opportunity there. And then lastly, Huggies in parts of Latin America, I think we do have some product improvement opportunities, which we're all over. And so again, I feel good about the visibility and I feel good about where we are in the reorganization. But", "text_tts": "ood about where we are in the reorganization But", "translate": "So I think we have some opportunity there. And then lastly, Huggies in parts of Latin America, I think we do have some product improvement opportunities, which we're all over. And so again, I feel good about the visibility and I feel good about where we are in the reorganization. But", "translate_tts": "So I think we have some opportunity there And then lastly Huggies in parts of Latin America I think we do have some product improvement opportunities which were all over And so again I feel good about the visibility and I feel good about where we are in the reorganization But", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:47:32.246", "mode": "azero-full", "language": "en", "target": "en", "text": "And I don't know if you wanted to add. Yeah, so so just to add", "text_tts": "just to add", "translate": "And I don't know if you wanted to add. Yeah, so so just to add", "translate_tts": "And I dont know if you wanted to add Yeah so so just to add", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:42.923", "mode": "azero-full", "language": "en", "target": "en", "text": "Kevin, a few things. One, we will remain and we've been instilling a lot of discipline in the business around our approach to volume, consumption and how we", "text_tts": "volume consumption and how we", "translate": "Kevin, a few things. One, we will remain and we've been instilling a lot of discipline in the business around our approach to volume, consumption and how we", "translate_tts": "Kevin a few things One we will remain and weve been instilling a lot of discipline in the business around our approach to volume consumption and how we", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:45.466", "mode": "azero-full", "language": "en", "target": "en", "text": "manage on that end. So we will remain", "text_tts": "that end So we will remain", "translate": "manage on that end. So we will remain", "translate_tts": "manage on that end So we will remain", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:47.205", "mode": "azero-full", "language": "en", "target": "en", "text": "steadfast on", "text_tts": "on", "translate": "steadfast on", "translate_tts": "steadfast on", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:01.726", "mode": "azero-full", "language": "en", "target": "en", "text": "the role that promotions play, and we're not going to be chasing volume. We're going to be chasing consumption, and that's what we're doing. We're pleased with the fact that in North America, consumption remains strong. Again, there's a disconnect between shipments and consumption. And there are elements", "text_tts": "mption And there are elements", "translate": "the role that promotions play, and we're not going to be chasing volume. We're going to be chasing consumption, and that's what we're doing. We're pleased with the fact that in North America, consumption remains strong. Again, there's a disconnect between shipments and consumption. And there are elements", "translate_tts": "the role that promotions play and were not going to be chasing volume Were going to be chasing consumption and thats what were doing Were pleased with the fact that in North America consumption remains strong Again theres a disconnect between shipments and consumption And there are elements", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🐴💨", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:07.069", "mode": "azero-full", "language": "en", "target": "en", "text": "there that we can't predict on a month to month basis because they just happen. Our focus", "text_tts": "basis because they just happen Our focus", "translate": "there that we can't predict on a month to month basis because they just happen. Our focus", "translate_tts": "there that we cant predict on a month to month basis because they just happen Our focus", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:21.637", "mode": "azero-full", "language": "en", "target": "en", "text": "And our discipline has also remained around how we manage bottom line overall profitability of the business to be able to generate the fuel to invest back in the business. Our performance has been strong on that end. And again, we're getting", "text_tts": "end And again were getting", "translate": "And our discipline has also remained around how we manage bottom line overall profitability of the business to be able to generate the fuel to invest back in the business. Our performance has been strong on that end. And again, we're getting", "translate_tts": "And our discipline has also remained around how we manage bottom line overall profitability of the business to be able to generate the fuel to invest back in the business Our performance has been strong on that end And again were getting", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:36.771", "mode": "azero-full", "language": "en", "target": "en", "text": "better by the day as we execute. Our teams have been going through a lot of change over the next few months, and we're very proud of what they've accomplished and how they're looking at what we're going to be doing over the next few years as we carry out our Powering Care transformation.", "text_tts": "Powering Care transformation", "translate": "better by the day as we execute. Our teams have been going through a lot of change over the next few months, and we're very proud of what they've accomplished and how they're looking at what we're going to be doing over the next few years as we carry out our Powering Care transformation.", "translate_tts": "better by the day as we execute Our teams have been going through a lot of change over the next few months and were very proud of what theyve accomplished and how theyre looking at what were going to be doing over the next few years as we carry out our Powering Care transformation", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:46.441", "mode": "azero-full", "language": "en", "target": "en", "text": "So overall, we'll manage through the next few quarters, and there'll be market dynamics. But ultimately, our objective is to lead category growth.", "text_tts": "o lead category growth", "translate": "So overall, we'll manage through the next few quarters, and there'll be market dynamics. But ultimately, our objective is to lead category growth.", "translate_tts": "So overall well manage through the next few quarters and therell be market dynamics But ultimately our objective is to lead category growth", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🐴💨", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:50.888", "mode": "azero-full", "language": "en", "target": "en", "text": "in a profitable and sustainable manner, and that's what we're setting the organization to do.", "text_tts": "e setting the organization to do", "translate": "in a profitable and sustainable manner, and that's what we're setting the organization to do.", "translate_tts": "in a profitable and sustainable manner and thats what were setting the organization to do", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:53.498", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. All right. Okay. One more question.", "text_tts": "All right All right Okay One more question", "translate": "All right. All right. Okay. One more question.", "translate_tts": "All right All right Okay One more question", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠😤👂🏠🔊💬👂", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:54.146", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:05.140", "mode": "azero-full", "language": "en", "target": "en", "text": "Your final question is from Javier Escalante with Evercore ISI.", "text_tts": "re ISI", "translate": "Your final question is from Javier Escalante with Evercore ISI.", "translate_tts": "Your final question is from Javier Escalante with Evercore ISI", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:07.419", "mode": "azero-full", "language": "en", "target": "en", "text": "What do you have here? How are you doing?", "text_tts": "What do you have here How are you doing", "translate": "What do you have here? How are you doing?", "translate_tts": "What do you have here How are you doing", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:10.683", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Hello guys. Good morning, everyone.", "text_tts": "Good morning everyone", "translate": "Hi. Hello guys. Good morning, everyone.", "translate_tts": "Hi Hello guys Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:16.619", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm going to revisit some of the items discussed in a", "text_tts": "", "translate": "I'm going to revisit some of the items discussed in a", "translate_tts": "Im going to revisit some of the items discussed in a", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:21.794", "mode": "azero-full", "language": "en", "target": "en", "text": "in a way that I think that it may be simpler because there is a lot of moving pieces.", "text_tts": "pieces", "translate": "in a way that I think that it may be simpler because there is a lot of moving pieces.", "translate_tts": "in a way that I think that it may be simpler because there is a lot of moving pieces", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:21.921", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "📞🌠🥴👂", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:28.063", "mode": "azero-full", "language": "en", "target": "en", "text": "stay kind of like external issues versus internal factors. So the external one", "text_tts": "the external one", "translate": "stay kind of like external issues versus internal factors. So the external one", "translate_tts": "stay kind of like external issues versus internal factors So the external one", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:34.314", "mode": "azero-full", "language": "en", "target": "en", "text": "The bigger one is this inventory is talking. It's not just you. We have been talking about this with other", "text_tts": "bout this with other", "translate": "The bigger one is this inventory is talking. It's not just you. We have been talking about this with other", "translate_tts": "The bigger one is this inventory is talking Its not just you We have been talking about this with other", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:41.361", "mode": "azero-full", "language": "en", "target": "en", "text": "with some of your peers, if you can talk about what's driving it? Is it", "text_tts": "whats driving it Is it", "translate": "with some of your peers, if you can talk about what's driving it? Is it", "translate_tts": "with some of your peers if you can talk about whats driving it Is it", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:45.007", "mode": "azero-full", "language": "en", "target": "en", "text": "Is it just mechanics of COVID? Is it", "text_tts": "mechanics of COVID Is it", "translate": "Is it just mechanics of COVID? Is it", "translate_tts": "Is it just mechanics of COVID Is it", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:49.226", "mode": "azero-full", "language": "en", "target": "en", "text": "shift to e commerce that they are using the stores differently.", "text_tts": "he stores differently", "translate": "shift to e commerce that they are using the stores differently.", "translate_tts": "shift to e commerce that they are using the stores differently", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:51.454", "mode": "azero-full", "language": "en", "target": "en", "text": "And if you can basically say,", "text_tts": "basically say", "translate": "And if you can basically say,", "translate_tts": "And if you can basically say", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:05.987", "mode": "azero-full", "language": "en", "target": "en", "text": "I think that you I heard that it was eighty basis points on a year to date basis. If you can just simply tell us what was the impact on Q three. So that's the externality. Can I", "text_tts": "the externality Can I", "translate": "I think that you I heard that it was eighty basis points on a year to date basis. If you can just simply tell us what was the impact on Q three. So that's the externality. Can I", "translate_tts": "I think that you I heard that it was eighty basis points on a year to date basis If you can just simply tell us what was the impact on Q three So thats the externality Can I", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:09.593", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, but I would like to go more into the internal piece.", "text_tts": "e internal piece", "translate": "Okay, but I would like to go more into the internal piece.", "translate_tts": "Okay but I would like to go more into the internal piece", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:17.116", "mode": "azero-full", "language": "en", "target": "en", "text": "which to me is more interesting. So if you can address that and then give me a minute for the internal question.", "text_tts": "a minute for the internal question", "translate": "which to me is more interesting. So if you can address that and then give me a minute for the internal question.", "translate_tts": "which to me is more interesting So if you can address that and then give me a minute for the internal question", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:31.715", "mode": "azero-full", "language": "en", "target": "en", "text": "So Javier, let me reconcile the numbers for you just to give the sense of what's that eighty basis point on Q three? And you can get to that and see. But as you state, I mean, there are externalities, inventory movements. We had a", "text_tts": "mean there are externalities inventory movements We had a", "translate": "So Javier, let me reconcile the numbers for you just to give the sense of what's that eighty basis point on Q three? And you can get to that and see. But as you state, I mean, there are externalities, inventory movements. We had a", "translate_tts": "So Javier let me reconcile the numbers for you just to give the sense of whats that eighty basis point on Q three And you can get to that and see But as you state I mean there are externalities inventory movements We had a", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:33.167", "mode": "azero-full", "language": "en", "target": "en", "text": "Last year.", "text_tts": "Last year", "translate": "Last year.", "translate_tts": "Last year", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:44.512", "mode": "azero-full", "language": "en", "target": "en", "text": "especially particularly in Q three as our supply chain normalized in the US. And then we had a bit of more destock in Q three following what had happened in Q one and Q two of this year.", "text_tts": "two of this year", "translate": "especially particularly in Q three as our supply chain normalized in the US. And then we had a bit of more destock in Q three following what had happened in Q one and Q two of this year.", "translate_tts": "especially particularly in Q three as our supply chain normalized in the US And then we had a bit of more destock in Q three following what had happened in Q one and Q two of this year", "is_final": false, "emotion": "", "events": "🕰📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:47.956", "mode": "azero-full", "language": "en", "target": "en", "text": "We also had the hurricane impact at the very end", "text_tts": "hurricane impact at the very end", "translate": "We also had the hurricane impact at the very end", "translate_tts": "We also had the hurricane impact at the very end", "is_final": false, "emotion": "", "events": "🏠🔊😤👂", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:48.490", "mode": "azero-full", "language": "en", "target": "en", "text": "of", "text_tts": "of", "translate": "of", "translate_tts": "of", "is_final": false, "emotion": "🤢", "events": "🏠🔊😮📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:53.075", "mode": "azero-full", "language": "en", "target": "en", "text": "The quarter will last three, four days of shipments.", "text_tts": "t three four days of shipments", "translate": "The quarter will last three, four days of shipments.", "translate_tts": "The quarter will last three four days of shipments", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:03.165", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the other element was the private label shipments. I mean, we exited some contracts and then on top of that, we had softer demand in other private label that materialized at the end of September.", "text_tts": "private label that materialized at the end of September", "translate": "And then the other element was the private label shipments. I mean, we exited some contracts and then on top of that, we had softer demand in other private label that materialized at the end of September.", "translate_tts": "And then the other element was the private label shipments I mean we exited some contracts and then on top of that we had softer demand in other private label that materialized at the end of September", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:09.397", "mode": "azero-full", "language": "en", "target": "en", "text": "those three elements that we've called that I've referred to as transitory factors,", "text_tts": "referred to as transitory factors", "translate": "those three elements that we've called that I've referred to as transitory factors,", "translate_tts": "those three elements that weve called that Ive referred to as transitory factors", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:20.447", "mode": "azero-full", "language": "en", "target": "en", "text": "added to slightly north of one point of growth in the quarter. So roughly one point three points, if you want me to round it to be exact. That's what that drove for the enterprise.", "text_tts": "ats what that drove for the enterprise", "translate": "added to slightly north of one point of growth in the quarter. So roughly one point three points, if you want me to round it to be exact. That's what that drove for the enterprise.", "translate_tts": "added to slightly north of one point of growth in the quarter So roughly one point three points if you want me to round it to be exact Thats what that drove for the enterprise", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:21.829", "mode": "azero-full", "language": "en", "target": "en", "text": "overall in growth.", "text_tts": "overall in growth", "translate": "overall in growth.", "translate_tts": "overall in growth", "is_final": false, "emotion": "", "events": "🏠🔊😮📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:26.491", "mode": "azero-full", "language": "en", "target": "en", "text": "That's the eighty bps give or take that Mike referred to for the year.", "text_tts": "ike referred to for the year", "translate": "That's the eighty bps give or take that Mike referred to for the year.", "translate_tts": "Thats the eighty bps give or take that Mike referred to for the year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:28.577", "mode": "azero-full", "language": "en", "target": "en", "text": "If you add all that ink.", "text_tts": "If you add all that ink", "translate": "If you add all that ink.", "translate_tts": "If you add all that ink", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:34.249", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So basically, the real question is the following, right? So you basically you are doing a lot.", "text_tts": "right So you basically you are doing a lot", "translate": "Yes. So basically, the real question is the following, right? So you basically you are doing a lot.", "translate_tts": "Yes So basically the real question is the following right So you basically you are doing a lot", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:40.861", "mode": "azero-full", "language": "en", "target": "en", "text": "This is a highly decentralized company, but at the same time, the categories are roughly the same.", "text_tts": "time the categories are roughly the same", "translate": "This is a highly decentralized company, but at the same time, the categories are roughly the same.", "translate_tts": "This is a highly decentralized company but at the same time the categories are roughly the same", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:44.137", "mode": "azero-full", "language": "en", "target": "en", "text": "So basically, you are", "text_tts": "you are", "translate": "So basically, you are", "translate_tts": "So basically you are", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:44.770", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:46.616", "mode": "azero-full", "language": "en", "target": "en", "text": "really", "text_tts": "really", "translate": "really", "translate_tts": "really", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:50.350", "mode": "azero-full", "language": "en", "target": "en", "text": "moving away from private label. So if you can tell us", "text_tts": "ate label So if you can tell us", "translate": "moving away from private label. So if you can tell us", "translate_tts": "moving away from private label So if you can tell us", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:52.674", "mode": "azero-full", "language": "en", "target": "en", "text": "how you are in that process again.", "text_tts": "process again", "translate": "how you are in that process again.", "translate_tts": "how you are in that process again", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:56.477", "mode": "azero-full", "language": "en", "target": "en", "text": "So what was your, at the beginning of the year,", "text_tts": "your at the beginning of the year", "translate": "So what was your, at the beginning of the year,", "translate_tts": "So what was your at the beginning of the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:01.672", "mode": "azero-full", "language": "en", "target": "en", "text": "your what percentage of global sales were in private label, where they are now?", "text_tts": "label where they are now", "translate": "your what percentage of global sales were in private label, where they are now?", "translate_tts": "your what percentage of global sales were in private label where they are now", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:04.260", "mode": "azero-full", "language": "en", "target": "en", "text": "what is the plan for next year? Because", "text_tts": "for next year Because", "translate": "what is the plan for next year? Because", "translate_tts": "what is the plan for next year Because", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:09.920", "mode": "azero-full", "language": "en", "target": "en", "text": "There is the impending exit of private label business that is two points.", "text_tts": "business that is two points", "translate": "There is the impending exit of private label business that is two points.", "translate_tts": "There is the impending exit of private label business that is two points", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:12.694", "mode": "azero-full", "language": "en", "target": "en", "text": "coming into twenty twenty five. So if you can", "text_tts": "twenty twenty five So if you can", "translate": "coming into twenty twenty five. So if you can", "translate_tts": "coming into twenty twenty five So if you can", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:14.828", "mode": "azero-full", "language": "en", "target": "en", "text": "explain that, you know,", "text_tts": "know", "translate": "explain that, you know,", "translate_tts": "explain that you know", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:16.608", "mode": "azero-full", "language": "en", "target": "en", "text": "as an item alone.", "text_tts": "as an item alone", "translate": "as an item alone.", "translate_tts": "as an item alone", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:19.454", "mode": "azero-full", "language": "en", "target": "en", "text": "So then if you there is", "text_tts": "there is", "translate": "So then if you there is", "translate_tts": "So then if you there is", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:23.027", "mode": "azero-full", "language": "en", "target": "en", "text": "There is the implementation of Fort Hasana, to what extent", "text_tts": "of Fort Hasana to what extent", "translate": "There is the implementation of Fort Hasana, to what extent", "translate_tts": "There is the implementation of Fort Hasana to what extent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:34.917", "mode": "azero-full", "language": "en", "target": "en", "text": "that had an impact or give you more visibility so you can guide better going into next year. And there is another item that came out, a news item,", "text_tts": "news item", "translate": "that had an impact or give you more visibility so you can guide better going into next year. And there is another item that came out, a news item,", "translate_tts": "that had an impact or give you more visibility so you can guide better going into next year And there is another item that came out a news item", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:38.015", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of you guys been evaluating.", "text_tts": "you guys been evaluating", "translate": "in terms of you guys been evaluating.", "translate_tts": "in terms of you guys been evaluating", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:39.896", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, a strategic options.", "text_tts": "c options", "translate": "Ah, a strategic options.", "translate_tts": "Ah a strategic options", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:40.956", "mode": "azero-full", "language": "en", "target": "en", "text": "for.", "text_tts": "for", "translate": "for.", "translate_tts": "for", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:48.527", "mode": "azero-full", "language": "en", "target": "en", "text": "the international tissue and professional businesses, which in my math is about seven percent of the profit", "text_tts": "nt of the profit", "translate": "the international tissue and professional businesses, which in my math is about seven percent of the profit", "translate_tts": "the international tissue and professional businesses which in my math is about seven percent of the profit", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:48.852", "mode": "azero-full", "language": "en", "target": "en", "text": "so.", "text_tts": "so", "translate": "so.", "translate_tts": "so", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:53.734", "mode": "azero-full", "language": "en", "target": "en", "text": "you seem to be doing a lot very at the same time.", "text_tts": "ime", "translate": "you seem to be doing a lot very at the same time.", "translate_tts": "you seem to be doing a lot very at the same time", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:56.883", "mode": "azero-full", "language": "en", "target": "en", "text": "So tell us how the organization is responding,", "text_tts": "how the organization is responding", "translate": "So tell us how the organization is responding,", "translate_tts": "So tell us how the organization is responding", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:53:02.881", "mode": "azero-full", "language": "en", "target": "en", "text": "do you have the system to manage this so you can control the volatility going forward? Thank you.", "text_tts": "ward Thank you", "translate": "do you have the system to manage this so you can control the volatility going forward? Thank you.", "translate_tts": "do you have the system to manage this so you can control the volatility going forward Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:53:17.570", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I think I'll start maybe and as I said, I think we've been very pleased with the organization's response to the reorganization. And Javier, as I mentioned, we start we flipped the switch on the new operating model", "text_tts": "he new operating model", "translate": "Yes. I think I'll start maybe and as I said, I think we've been very pleased with the organization's response to the reorganization. And Javier, as I mentioned, we start we flipped the switch on the new operating model", "translate_tts": "Yes I think Ill start maybe and as I said I think weve been very pleased with the organizations response to the reorganization And Javier as I mentioned we start we flipped the switch on the new operating model", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:53:52.603", "mode": "azero-full", "language": "en", "target": "en", "text": "or new operating structure october first. But the reality is we have been running in a kind of a soft mode for several months leading up to it. And the reality is what's happening in each of the markets, we haven't changed management significantly in any of the local markets that kind of deliver the P and L. And so our expectation would there be little disruption. And in my mind, there hasn't been very much disruption at all. So again, I think we feel very good about how the organization is proceeding and our visibility into kind of looking at the business remains", "text_tts": "emains", "translate": "or new operating structure october first. But the reality is we have been running in a kind of a soft mode for several months leading up to it. And the reality is what's happening in each of the markets, we haven't changed management significantly in any of the local markets that kind of deliver the P and L. And so our expectation would there be little disruption. And in my mind, there hasn't been very much disruption at all. So again, I think we feel very good about how the organization is proceeding and our visibility into kind of looking at the business remains", "translate_tts": "or new operating structure october first But the reality is we have been running in a kind of a soft mode for several months leading up to it And the reality is whats happening in each of the markets we havent changed management significantly in any of the local markets that kind of deliver the P and L And so our expectation would there be little disruption And in my mind there hasnt been very much disruption at all So again I think we feel very good about how the organization is proceeding and our visibility into kind of looking at the business remains", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:53:53.459", "mode": "azero-full", "language": "en", "target": "en", "text": "remains very, very good.", "text_tts": "remains very very good", "translate": "remains very, very good.", "translate_tts": "remains very very good", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:08.116", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd say on the private label, again, I think I'd mentioned earlier it's this year, it will be about four percent of our overall sales of the company. Next year after the exit, it will be about two percent sign private label. And then our plans", "text_tts": "be about two percent sign private label And then our plans", "translate": "I'd say on the private label, again, I think I'd mentioned earlier it's this year, it will be about four percent of our overall sales of the company. Next year after the exit, it will be about two percent sign private label. And then our plans", "translate_tts": "Id say on the private label again I think Id mentioned earlier its this year it will be about four percent of our overall sales of the company Next year after the exit it will be about two percent sign private label And then our plans", "is_final": false, "emotion": "", "events": "👨📯❄📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:15.426", "mode": "azero-full", "language": "en", "target": "en", "text": "would be, probably work our way down from there. So that's that part. I forgot what the", "text_tts": "what the", "translate": "would be, probably work our way down from there. So that's that part. I forgot what the", "translate_tts": "would be probably work our way down from there So thats that part I forgot what the", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:17.608", "mode": "azero-full", "language": "en", "target": "en", "text": "What what else did you want us for honey?", "text_tts": "What what else did you want us for honey", "translate": "What what else did you want us for honey?", "translate_tts": "What what else did you want us for honey", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:17.965", "mode": "azero-full", "language": "en", "target": "en", "text": "Hello.", "text_tts": "Hello", "translate": "Hello.", "translate_tts": "Hello", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:21.773", "mode": "azero-full", "language": "en", "target": "en", "text": "You had a question on S four, Javier. So we", "text_tts": "S four Javier So we", "translate": "You had a question on S four, Javier. So we", "translate_tts": "You had a question on S four Javier So we", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:26.771", "mode": "azero-full", "language": "en", "target": "en", "text": "Go ahead. Actually, the question is more about", "text_tts": "Actually the question is more about", "translate": "Go ahead. Actually, the question is more about", "translate_tts": "Go ahead Actually the question is more about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:30.185", "mode": "azero-full", "language": "en", "target": "en", "text": "whether for Hasana, we'll give you", "text_tts": "na well give you", "translate": "whether for Hasana, we'll give you", "translate_tts": "whether for Hasana well give you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:32.949", "mode": "azero-full", "language": "en", "target": "en", "text": "the capacity to", "text_tts": "apacity to", "translate": "the capacity to", "translate_tts": "the capacity to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:34.182", "mode": "azero-full", "language": "en", "target": "en", "text": "to basically", "text_tts": "to basically", "translate": "to basically", "translate_tts": "to basically", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:37.127", "mode": "azero-full", "language": "en", "target": "en", "text": "better foresee these volatility.", "text_tts": "these volatility", "translate": "better foresee these volatility.", "translate_tts": "better foresee these volatility", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:44.452", "mode": "azero-full", "language": "en", "target": "en", "text": "because there is this news item about you guys looking for strategic options for", "text_tts": "king for strategic options for", "translate": "because there is this news item about you guys looking for strategic options for", "translate_tts": "because there is this news item about you guys looking for strategic options for", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:59.511", "mode": "azero-full", "language": "en", "target": "en", "text": "for divest or I don't know what there is but international tissue and pro business, which is about seven percentage of profits. But first, Lo Javier, since you opened the door at my DTS, my digital technology service organization will be", "text_tts": "r at my DTS my digital technology service organization will be", "translate": "for divest or I don't know what there is but international tissue and pro business, which is about seven percentage of profits. But first, Lo Javier, since you opened the door at my DTS, my digital technology service organization will be", "translate_tts": "for divest or I dont know what there is but international tissue and pro business which is about seven percentage of profits But first Lo Javier since you opened the door at my DTS my digital technology service organization will be", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:33.565", "mode": "azero-full", "language": "en", "target": "en", "text": "really mifted me if I don't compliment them, but we did flip the switch on our North American S four HANA implementation at the end of July, actually the date the weekend before the earnings call last quarter. And contrary to what most experiences are, nobody noticed other than it was easier to run. And so I think our organization has done a great job. I think actually the vendor who provides the software wants to meet with us to see how did we pull that off without any slippage. So I think we've done a very good job there. And", "text_tts": "good job there And", "translate": "really mifted me if I don't compliment them, but we did flip the switch on our North American S four HANA implementation at the end of July, actually the date the weekend before the earnings call last quarter. And contrary to what most experiences are, nobody noticed other than it was easier to run. And so I think our organization has done a great job. I think actually the vendor who provides the software wants to meet with us to see how did we pull that off without any slippage. So I think we've done a very good job there. And", "translate_tts": "really mifted me if I dont compliment them but we did flip the switch on our North American S four HANA implementation at the end of July actually the date the weekend before the earnings call last quarter And contrary to what most experiences are nobody noticed other than it was easier to run And so I think our organization has done a great job I think actually the vendor who provides the software wants to meet with us to see how did we pull that off without any slippage So I think weve done a very good job there And", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:35.060", "mode": "azero-full", "language": "en", "target": "en", "text": "And so you know", "text_tts": "And so you know", "translate": "And so you know", "translate_tts": "And so you know", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:46.629", "mode": "azero-full", "language": "en", "target": "en", "text": "from that perspective, I think again, the organization, I think, continues to perform extremely, extremely well. With regard to your questions on International Family Care and Professional,", "text_tts": "d Professional", "translate": "from that perspective, I think again, the organization, I think, continues to perform extremely, extremely well. With regard to your questions on International Family Care and Professional,", "translate_tts": "from that perspective I think again the organization I think continues to perform extremely extremely well With regard to your questions on International Family Care and Professional", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:48.113", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'd say,", "text_tts": "And Id say", "translate": "And I'd say,", "translate_tts": "And Id say", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:53.535", "mode": "azero-full", "language": "en", "target": "en", "text": "we're taking important steps to make that a more robust and predictable contributor to growth.", "text_tts": "robust and predictable contributor to growth", "translate": "we're taking important steps to make that a more robust and predictable contributor to growth.", "translate_tts": "were taking important steps to make that a more robust and predictable contributor to growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:07.767", "mode": "azero-full", "language": "en", "target": "en", "text": "and returns for us. And for me, obviously, as a matter of practice, I'm not going to comment on news articles or rumors, and I'll let you know when I think there's something that you need to know. But we like the categories that we're in. We believe we can add a lot more value", "text_tts": "can add a lot more value", "translate": "and returns for us. And for me, obviously, as a matter of practice, I'm not going to comment on news articles or rumors, and I'll let you know when I think there's something that you need to know. But we like the categories that we're in. We believe we can add a lot more value", "translate_tts": "and returns for us And for me obviously as a matter of practice Im not going to comment on news articles or rumors and Ill let you know when I think theres something that you need to know But we like the categories that were in We believe we can add a lot more value", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:10.923", "mode": "azero-full", "language": "en", "target": "en", "text": "to our categories, our consumers and our customers.", "text_tts": "egories our consumers and our customers", "translate": "to our categories, our consumers and our customers.", "translate_tts": "to our categories our consumers and our customers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:25.656", "mode": "azero-full", "language": "en", "target": "en", "text": "That said, Javier, I think you'll also recognize that in places where we don't feel like we have a right to win in the long term, we'll look to optimize our participation in those assets. And the example that I think you and I have discussed", "text_tts": "nd the example that I think you and I have discussed", "translate": "That said, Javier, I think you'll also recognize that in places where we don't feel like we have a right to win in the long term, we'll look to optimize our participation in those assets. And the example that I think you and I have discussed", "translate_tts": "That said Javier I think youll also recognize that in places where we dont feel like we have a right to win in the long term well look to optimize our participation in those assets And the example that I think you and I have discussed", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:30.132", "mode": "azero-full", "language": "en", "target": "en", "text": "is in Brazil where we saw some structural factors that made it difficult for us to compete.", "text_tts": "compete", "translate": "is in Brazil where we saw some structural factors that made it difficult for us to compete.", "translate_tts": "is in Brazil where we saw some structural factors that made it difficult for us to compete", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:56:33.643", "mode": "azero-full", "language": "en", "target": "en", "text": "on the consumer tissue side of the business due to some, I would say, some", "text_tts": "some I would say some", "translate": "on the consumer tissue side of the business due to some, I would say, some", "translate_tts": "on the consumer tissue side of the business due to some I would say some", "is_final": false, "emotion": "", "events": "📯👂🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:56:36.152", "mode": "azero-full", "language": "en", "target": "en", "text": "of government incentives that we couldn't access.", "text_tts": "that we couldnt access", "translate": "of government incentives that we couldn't access.", "translate_tts": "of government incentives that we couldnt access", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:56:50.731", "mode": "azero-full", "language": "en", "target": "en", "text": "that made the category more difficult to compete in, we made a different decision that I think was a very good one for the company. And so I think we'll continue to make those tough decisions. But again, I think we'll let you know if there's anything", "text_tts": "I think well let you know if theres anything", "translate": "that made the category more difficult to compete in, we made a different decision that I think was a very good one for the company. And so I think we'll continue to make those tough decisions. But again, I think we'll let you know if there's anything", "translate_tts": "that made the category more difficult to compete in we made a different decision that I think was a very good one for the company And so I think well continue to make those tough decisions But again I think well let you know if theres anything", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:56:52.845", "mode": "azero-full", "language": "en", "target": "en", "text": "I think about regarding the tissue business.", "text_tts": "the tissue business", "translate": "I think about regarding the tissue business.", "translate_tts": "I think about regarding the tissue business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:54.998", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much, guys.", "text_tts": "Thank you very much guys", "translate": "Thank you very much, guys.", "translate_tts": "Thank you very much guys", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore ISI Analyst) → Mike Shu (CEO) & Nelson (CFO inferred)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:07.001", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Well, thanks, everybody, for joining us today. And for anybody who has follow up questions, Investor Relations will be around to take your calls. So thanks very much, and have a great day.", "text_tts": "d have a great day", "translate": "Okay. Well, thanks, everybody, for joining us today. And for anybody who has follow up questions, Investor Relations will be around to take your calls. So thanks very much, and have a great day.", "translate_tts": "Okay Well thanks everybody for joining us today And for anybody who has follow up questions Investor Relations will be around to take your calls So thanks very much and have a great day", "is_final": false, "emotion": "😊", "events": "👨📯🔪🥕🏠🔊", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO) & Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:15.523", "mode": "azero-full", "language": "en", "target": "en", "text": "This concludes today's conference, and you may disconnect your lines at this time. Thank you for your participation.", "text_tts": "or your participation", "translate": "This concludes today's conference, and you may disconnect your lines at this time. Thank you for your participation.", "translate_tts": "This concludes todays conference and you may disconnect your lines at this time Thank you for your participation", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "12037eb9-4918-42d3-bbcd-2a871c0b0797", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike Shu (CEO) & Conference Moderator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB2024Q4_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB2024Q4_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..4ec11aa98c78e3284ec1cc8895776f4b5a126486 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB2024Q4_Emotion.txt @@ -0,0 +1,373 @@ +{"timestamp": "2025-07-17 04:22:21.079", "mode": "azero-full", "language": "en", "target": "en", "text": "Greetings. Welcome to the Kimberly Clark four Q twenty twenty four Earnings Call. At this time, all participants are in a listen only mode. A question and answer session will follow the formal presentation. If anyone should require", "text_tts": "ession will follow the formal presentation If anyone should require", "translate": "Greetings. Welcome to the Kimberly Clark four Q twenty twenty four Earnings Call. At this time, all participants are in a listen only mode. A question and answer session will follow the formal presentation. If anyone should require", "translate_tts": "Greetings Welcome to the Kimberly Clark four Q twenty twenty four Earnings Call At this time all participants are in a listen only mode A question and answer session will follow the formal presentation If anyone should require", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:31.667", "mode": "azero-full", "language": "en", "target": "en", "text": "Operator assistance during the conference, please press Star Zero on your telephone keypad. Please note this conference is being recorded. I will now turn the conference over to your host,", "text_tts": "e over to your host", "translate": "Operator assistance during the conference, please press Star Zero on your telephone keypad. Please note this conference is being recorded. I will now turn the conference over to your host,", "translate_tts": "Operator assistance during the conference please press Star Zero on your telephone keypad Please note this conference is being recorded I will now turn the conference over to your host", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:35.322", "mode": "azero-full", "language": "en", "target": "en", "text": "Kris Jakubik, Vice President, Investor Relations. You may begin.", "text_tts": "ik Vice President Investor Relations You may begin", "translate": "Kris Jakubik, Vice President, Investor Relations. You may begin.", "translate_tts": "Kris Jakubik Vice President Investor Relations You may begin", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:41.021", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, everyone, and thank you for joining us. I just want to remind everyone that", "text_tts": "I just want to remind everyone that", "translate": "Good morning, everyone, and thank you for joining us. I just want to remind everyone that", "translate_tts": "Good morning everyone and thank you for joining us I just want to remind everyone that", "is_final": false, "emotion": "😊", "events": "🕰📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kris Jakubik (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:22:45.813", "mode": "azero-full", "language": "en", "target": "en", "text": "During our comments today, we will make some forward looking statements that are based on how we see things today.", "text_tts": "we see things today", "translate": "During our comments today, we will make some forward looking statements that are based on how we see things today.", "translate_tts": "During our comments today we will make some forward looking statements that are based on how we see things today", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯🕊🎶", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kris Jakubik (VP Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:22:52.540", "mode": "azero-full", "language": "en", "target": "en", "text": "Actual results may differ due to risks and uncertainties, and these are discussed in our earnings release and our filings with the SEC.", "text_tts": "C", "translate": "Actual results may differ due to risks and uncertainties, and these are discussed in our earnings release and our filings with the SEC.", "translate_tts": "Actual results may differ due to risks and uncertainties and these are discussed in our earnings release and our filings with the SEC", "is_final": false, "emotion": "", "events": "👨📯📺👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kris Jakubik (VP Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:23:07.019", "mode": "azero-full", "language": "en", "target": "en", "text": "We will also discuss the non GAAP financial measures during these remarks. These non GAAP financial measures should not be considered a replacement for and should be read together with GAAP results. And you can find the GAAP to non GAAP reconciliations within our earnings release and the supplemental materials posted", "text_tts": "in our earnings release and the supplemental materials posted", "translate": "We will also discuss the non GAAP financial measures during these remarks. These non GAAP financial measures should not be considered a replacement for and should be read together with GAAP results. And you can find the GAAP to non GAAP reconciliations within our earnings release and the supplemental materials posted", "translate_tts": "We will also discuss the non GAAP financial measures during these remarks These non GAAP financial measures should not be considered a replacement for and should be read together with GAAP results And you can find the GAAP to non GAAP reconciliations within our earnings release and the supplemental materials posted", "is_final": false, "emotion": "", "events": "👨📯🕰📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kris Jakubik (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:10.555", "mode": "azero-full", "language": "en", "target": "en", "text": "at investor dot Kimberly dash clark dot com.", "text_tts": "dot Kimberly dash clark dot com", "translate": "at investor dot Kimberly dash clark dot com.", "translate_tts": "at investor dot Kimberly dash clark dot com", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kris Jakubik (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:14.134", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'm going to turn it over to Mike for a few opening comments.", "text_tts": "for a few opening comments", "translate": "With that, I'm going to turn it over to Mike for a few opening comments.", "translate_tts": "With that Im going to turn it over to Mike for a few opening comments", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kris Jakubik (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:23:20.818", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thank you, Chris. twenty twenty four was an outstanding year for our team and the future of Kimberly Clark.", "text_tts": "ar for our team and the future of Kimberly Clark", "translate": "Okay, thank you, Chris. twenty twenty four was an outstanding year for our team and the future of Kimberly Clark.", "translate_tts": "Okay thank you Chris twenty twenty four was an outstanding year for our team and the future of Kimberly Clark", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:24.442", "mode": "azero-full", "language": "en", "target": "en", "text": "as we launched our multiyear Powering Care transformation strategy.", "text_tts": "multiyear Powering Care transformation strategy", "translate": "as we launched our multiyear Powering Care transformation strategy.", "translate_tts": "as we launched our multiyear Powering Care transformation strategy", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:28.621", "mode": "azero-full", "language": "en", "target": "en", "text": "Last year, we built the foundation to accelerate our growth in the years to come.", "text_tts": "growth in the years to come", "translate": "Last year, we built the foundation to accelerate our growth in the years to come.", "translate_tts": "Last year we built the foundation to accelerate our growth in the years to come", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:33.816", "mode": "azero-full", "language": "en", "target": "en", "text": "we rewired our organization into three powerhouse segments to become a better", "text_tts": "to become a better", "translate": "we rewired our organization into three powerhouse segments to become a better", "translate_tts": "we rewired our organization into three powerhouse segments to become a better", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:35.648", "mode": "azero-full", "language": "en", "target": "en", "text": "faster and stronger organization.", "text_tts": "anization", "translate": "faster and stronger organization.", "translate_tts": "faster and stronger organization", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:41.794", "mode": "azero-full", "language": "en", "target": "en", "text": "we pivoted to volume plus mix driven growth and established strong market share momentum.", "text_tts": "established strong market share momentum", "translate": "we pivoted to volume plus mix driven growth and established strong market share momentum.", "translate_tts": "we pivoted to volume plus mix driven growth and established strong market share momentum", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:51.669", "mode": "azero-full", "language": "en", "target": "en", "text": "and we made the successful transition from margin recovery in twenty twenty three to establishing a new phase of margin expansion in twenty twenty four.", "text_tts": "ing a new phase of margin expansion in twenty twenty four", "translate": "and we made the successful transition from margin recovery in twenty twenty three to establishing a new phase of margin expansion in twenty twenty four.", "translate_tts": "and we made the successful transition from margin recovery in twenty twenty three to establishing a new phase of margin expansion in twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:23:59.777", "mode": "azero-full", "language": "en", "target": "en", "text": "Our progress enabled us to deliver full year results that exceeded our long term algorithm even as we absorbed discrete headwinds.", "text_tts": "headwinds", "translate": "Our progress enabled us to deliver full year results that exceeded our long term algorithm even as we absorbed discrete headwinds.", "translate_tts": "Our progress enabled us to deliver full year results that exceeded our long term algorithm even as we absorbed discrete headwinds", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:05.461", "mode": "azero-full", "language": "en", "target": "en", "text": "Now we enter twenty twenty five with good visibility on the key drivers of our growth and profit potential.", "text_tts": "he key drivers of our growth and profit potential", "translate": "Now we enter twenty twenty five with good visibility on the key drivers of our growth and profit potential.", "translate_tts": "Now we enter twenty twenty five with good visibility on the key drivers of our growth and profit potential", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:11.044", "mode": "azero-full", "language": "en", "target": "en", "text": "we're confident in our plans to deliver innovation like growth ahead of the categories in which we compete.", "text_tts": "e growth ahead of the categories in which we compete", "translate": "we're confident in our plans to deliver innovation like growth ahead of the categories in which we compete.", "translate_tts": "were confident in our plans to deliver innovation like growth ahead of the categories in which we compete", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:16.627", "mode": "azero-full", "language": "en", "target": "en", "text": "We're continuing to invest in product quality, brand support and capability building.", "text_tts": "support and capability building", "translate": "We're continuing to invest in product quality, brand support and capability building.", "translate_tts": "Were continuing to invest in product quality brand support and capability building", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:21.807", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're bullish on our ability to continue powering investment and bottom line growth.", "text_tts": "powering investment and bottom line growth", "translate": "and we're bullish on our ability to continue powering investment and bottom line growth.", "translate_tts": "and were bullish on our ability to continue powering investment and bottom line growth", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:26.886", "mode": "azero-full", "language": "en", "target": "en", "text": "with industry leading productivity and SGNA savings through wiring for growth.", "text_tts": "h wiring for growth", "translate": "with industry leading productivity and SGNA savings through wiring for growth.", "translate_tts": "with industry leading productivity and SGNA savings through wiring for growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:31.191", "mode": "azero-full", "language": "en", "target": "en", "text": "This year, we'll continue to transform while performing,", "text_tts": "continue to transform while performing", "translate": "This year, we'll continue to transform while performing,", "translate_tts": "This year well continue to transform while performing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:39.576", "mode": "azero-full", "language": "en", "target": "en", "text": "scaling our playbook and capabilities across the globe and shaping our portfolio for stronger, more profitable growth over the long term.", "text_tts": "e profitable growth over the long term", "translate": "scaling our playbook and capabilities across the globe and shaping our portfolio for stronger, more profitable growth over the long term.", "translate_tts": "scaling our playbook and capabilities across the globe and shaping our portfolio for stronger more profitable growth over the long term", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:47.065", "mode": "azero-full", "language": "en", "target": "en", "text": "Through Powering Care, we're taking actions that are enabling us to navigate a dynamic environment and provide better care for a better world.", "text_tts": "and provide better care for a better world", "translate": "Through Powering Care, we're taking actions that are enabling us to navigate a dynamic environment and provide better care for a better world.", "translate_tts": "Through Powering Care were taking actions that are enabling us to navigate a dynamic environment and provide better care for a better world", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:24:50.533", "mode": "azero-full", "language": "en", "target": "en", "text": "Now with that, we'd like to open the lines for your questions.", "text_tts": "for your questions", "translate": "Now with that, we'd like to open the lines for your questions.", "translate_tts": "Now with that wed like to open the lines for your questions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:06.321", "mode": "azero-full", "language": "en", "target": "en", "text": "Certainly. At this time, we will be conducting a question and answer session. If you would like to ask a question, please press Star one on your telephone keypad. A confirmation tone will indicate your line is in the question queue. You may press Star two if you would", "text_tts": "queue You may press Star two if you would", "translate": "Certainly. At this time, we will be conducting a question and answer session. If you would like to ask a question, please press Star one on your telephone keypad. A confirmation tone will indicate your line is in the question queue. You may press Star two if you would", "translate_tts": "Certainly At this time we will be conducting a question and answer session If you would like to ask a question please press Star one on your telephone keypad A confirmation tone will indicate your line is in the question queue You may press Star two if you would", "is_final": false, "emotion": "😊", "events": "📷👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:14.776", "mode": "azero-full", "language": "en", "target": "en", "text": "to remove your question from the queue. For participants using speaker equipment, it may be necessary to pick up your handset before pressing the store keys.", "text_tts": "ore pressing the store keys", "translate": "to remove your question from the queue. For participants using speaker equipment, it may be necessary to pick up your handset before pressing the store keys.", "translate_tts": "to remove your question from the queue For participants using speaker equipment it may be necessary to pick up your handset before pressing the store keys", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:17.244", "mode": "azero-full", "language": "en", "target": "en", "text": "One moment please while we poll for questions.", "text_tts": "while we poll for questions", "translate": "One moment please while we poll for questions.", "translate_tts": "One moment please while we poll for questions", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:25.196", "mode": "azero-full", "language": "en", "target": "en", "text": "Your first question for today is from Dara Mosenian with Morgan Stanley.", "text_tts": "with Morgan Stanley", "translate": "Your first question for today is from Dara Mosenian with Morgan Stanley.", "translate_tts": "Your first question for today is from Dara Mosenian with Morgan Stanley", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:26.235", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning, Dora.", "text_tts": "Morning Dora", "translate": "Morning, Dora.", "translate_tts": "Morning Dora", "is_final": false, "emotion": "", "events": "📯👂🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:27.010", "mode": "azero-full", "language": "en", "target": "en", "text": "Edora.", "text_tts": "Edora", "translate": "Edora.", "translate_tts": "Edora", "is_final": false, "emotion": "😔", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:28.951", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning.", "text_tts": "Hi good morning", "translate": "Hi, good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:36.241", "mode": "azero-full", "language": "en", "target": "en", "text": "So just hoping to spend some time on the top line, maybe we can split it into the long term versus the short term.", "text_tts": "ong term versus the short term", "translate": "So just hoping to spend some time on the top line, maybe we can split it into the long term versus the short term.", "translate_tts": "So just hoping to spend some time on the top line maybe we can split it into the long term versus the short term", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:39.033", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe Mike, you can just take a step back", "text_tts": "n just take a step back", "translate": "Maybe Mike, you can just take a step back", "translate_tts": "Maybe Mike you can just take a step back", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:40.606", "mode": "azero-full", "language": "en", "target": "en", "text": "Now that we're at year end.", "text_tts": "r end", "translate": "Now that we're at year end.", "translate_tts": "Now that were at year end", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:47.267", "mode": "azero-full", "language": "en", "target": "en", "text": "give us a review of where you think you stand on the organizational front with the rewiring plans you announced at Analyst Day.", "text_tts": "ng plans you announced at Analyst Day", "translate": "give us a review of where you think you stand on the organizational front with the rewiring plans you announced at Analyst Day.", "translate_tts": "give us a review of where you think you stand on the organizational front with the rewiring plans you announced at Analyst Day", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:25:51.252", "mode": "azero-full", "language": "en", "target": "en", "text": "both in terms of reorganizing the way you approach the business, but", "text_tts": "but", "translate": "both in terms of reorganizing the way you approach the business, but", "translate_tts": "both in terms of reorganizing the way you approach the business but", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:02.330", "mode": "azero-full", "language": "en", "target": "en", "text": "also some of the tangible benefits from that. You talked about greater, more impactful innovation, more effective marketing, et cetera. So are you pleased with where you stand today? Maybe give us an update.", "text_tts": "here you stand today Maybe give us an update", "translate": "also some of the tangible benefits from that. You talked about greater, more impactful innovation, more effective marketing, et cetera. So are you pleased with where you stand today? Maybe give us an update.", "translate_tts": "also some of the tangible benefits from that You talked about greater more impactful innovation more effective marketing et cetera So are you pleased with where you stand today Maybe give us an update", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:05.161", "mode": "azero-full", "language": "en", "target": "en", "text": "And as you think about twenty twenty five,", "text_tts": "twenty twenty five", "translate": "And as you think about twenty twenty five,", "translate_tts": "And as you think about twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:11.652", "mode": "azero-full", "language": "en", "target": "en", "text": "is it more of a step function in yielding some of those benefits from all those changes? Or do you see those benefits building more", "text_tts": "you see those benefits building more", "translate": "is it more of a step function in yielding some of those benefits from all those changes? Or do you see those benefits building more", "translate_tts": "is it more of a step function in yielding some of those benefits from all those changes Or do you see those benefits building more", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:12.308", "mode": "azero-full", "language": "en", "target": "en", "text": "Over time.", "text_tts": "Over time", "translate": "Over time.", "translate_tts": "Over time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:27.799", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. All right. Thanks for the question. There's a lot in that. I'll try to get to all of it. And Nelson may and Chris may keep me honest here. Overall, Dara, I'd say I feel very good about our setup for twenty twenty five and also for the long term. The maybe the", "text_tts": "and also for the long term The maybe the", "translate": "Okay. All right. Thanks for the question. There's a lot in that. I'll try to get to all of it. And Nelson may and Chris may keep me honest here. Overall, Dara, I'd say I feel very good about our setup for twenty twenty five and also for the long term. The maybe the", "translate_tts": "Okay All right Thanks for the question Theres a lot in that Ill try to get to all of it And Nelson may and Chris may keep me honest here Overall Dara Id say I feel very good about our setup for twenty twenty five and also for the long term The maybe the", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:26:33.536", "mode": "azero-full", "language": "en", "target": "en", "text": "One external piece I'd say is our categories continue to exhibit very durable growth.", "text_tts": "", "translate": "One external piece I'd say is our categories continue to exhibit very durable growth.", "translate_tts": "One external piece Id say is our categories continue to exhibit very durable growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:40.396", "mode": "azero-full", "language": "en", "target": "en", "text": "the underlying demand's healthy. Our categories continue to expand in both dollars and units or value and units.", "text_tts": "nd units", "translate": "the underlying demand's healthy. Our categories continue to expand in both dollars and units or value and units.", "translate_tts": "the underlying demands healthy Our categories continue to expand in both dollars and units or value and units", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:48.430", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's because I think we've talked about this before, Dara, we see really three durable drivers of growth over the long term.", "text_tts": "e drivers of growth over the long term", "translate": "And that's because I think we've talked about this before, Dara, we see really three durable drivers of growth over the long term.", "translate_tts": "And thats because I think weve talked about this before Dara we see really three durable drivers of growth over the long term", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:26:50.986", "mode": "azero-full", "language": "en", "target": "en", "text": "Number one is penetration, which remains an opportunity.", "text_tts": "h remains an opportunity", "translate": "Number one is penetration, which remains an opportunity.", "translate_tts": "Number one is penetration which remains an opportunity", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:05.487", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd say the good news is birth rate declines are leveling off. And in some markets, notably Korea, we saw a positive birth rate in the third quarter, which continued in the fourth, and that was the first time in eight years. And then China was positive in birth rate", "text_tts": "s And then China was positive in birth rate", "translate": "I'd say the good news is birth rate declines are leveling off. And in some markets, notably Korea, we saw a positive birth rate in the third quarter, which continued in the fourth, and that was the first time in eight years. And then China was positive in birth rate", "translate_tts": "Id say the good news is birth rate declines are leveling off And in some markets notably Korea we saw a positive birth rate in the third quarter which continued in the fourth and that was the first time in eight years And then China was positive in birth rate", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:05.877", "mode": "azero-full", "language": "en", "target": "en", "text": "as well.", "text_tts": "as well", "translate": "as well.", "translate_tts": "as well", "is_final": false, "emotion": "", "events": "🏠🔊🐶📢", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:09.577", "mode": "azero-full", "language": "en", "target": "en", "text": "So I'd say one on penetration, birth rate declines kind of", "text_tts": "on penetration birth rate declines kind of", "translate": "So I'd say one on penetration, birth rate declines kind of", "translate_tts": "So Id say one on penetration birth rate declines kind of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:12.685", "mode": "azero-full", "language": "en", "target": "en", "text": "inflecting a bit, at least early signs.", "text_tts": "at least early signs", "translate": "inflecting a bit, at least early signs.", "translate_tts": "inflecting a bit at least early signs", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:20.801", "mode": "azero-full", "language": "en", "target": "en", "text": "Aging population for adult care categories remains a big tailwind, especially in developed markets like South Korea and China, US.", "text_tts": "outh Korea and China US", "translate": "Aging population for adult care categories remains a big tailwind, especially in developed markets like South Korea and China, US.", "translate_tts": "Aging population for adult care categories remains a big tailwind especially in developed markets like South Korea and China US", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:35.733", "mode": "azero-full", "language": "en", "target": "en", "text": "And then there remains, in much of the developing world, an expanding middle class that remains a big driver for us. Second big thing, frequency remains strong. There is some pockets of softness, notably, I'd say, in pockets of Latin America and Southeast Asia", "text_tts": "ay in pockets of Latin America and Southeast Asia", "translate": "And then there remains, in much of the developing world, an expanding middle class that remains a big driver for us. Second big thing, frequency remains strong. There is some pockets of softness, notably, I'd say, in pockets of Latin America and Southeast Asia", "translate_tts": "And then there remains in much of the developing world an expanding middle class that remains a big driver for us Second big thing frequency remains strong There is some pockets of softness notably Id say in pockets of Latin America and Southeast Asia", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:38.039", "mode": "azero-full", "language": "en", "target": "en", "text": "The frequency remains robust for us.", "text_tts": "remains robust for us", "translate": "The frequency remains robust for us.", "translate_tts": "The frequency remains robust for us", "is_final": false, "emotion": "😔", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:27:53.036", "mode": "azero-full", "language": "en", "target": "en", "text": "And then maybe one of our bigger opportunities remains trade up. Consumers remain very interested in better performing products, and so we're seeing the premium under our categories continue to grow. So with all that said, I'd say in the short term, we're seeing", "text_tts": "rm were seeing", "translate": "And then maybe one of our bigger opportunities remains trade up. Consumers remain very interested in better performing products, and so we're seeing the premium under our categories continue to grow. So with all that said, I'd say in the short term, we're seeing", "translate_tts": "And then maybe one of our bigger opportunities remains trade up Consumers remain very interested in better performing products and so were seeing the premium under our categories continue to grow So with all that said Id say in the short term were seeing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:14.348", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it was in our prepared remarks, two percent category growth this year, which is on the lower end of what we said, but I'd still say fairly robust, durable for our categories. The big thing is our categories are daily essentials, and so they don't move around that much from day to day and year to year. So I'd say maybe that would be on the shorter term. And then over the long term, I think we're positioned well", "text_tts": "I think were positioned well", "translate": "I think it was in our prepared remarks, two percent category growth this year, which is on the lower end of what we said, but I'd still say fairly robust, durable for our categories. The big thing is our categories are daily essentials, and so they don't move around that much from day to day and year to year. So I'd say maybe that would be on the shorter term. And then over the long term, I think we're positioned well", "translate_tts": "I think it was in our prepared remarks two percent category growth this year which is on the lower end of what we said but Id still say fairly robust durable for our categories The big thing is our categories are daily essentials and so they dont move around that much from day to day and year to year So Id say maybe that would be on the shorter term And then over the long term I think were positioned well", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:27.301", "mode": "azero-full", "language": "en", "target": "en", "text": "to deliver consistent volume and mix growth over the long term. I think we believe our growth profile will continue to improve over time. And that's, as I just mentioned, a function of demographics and income.", "text_tts": "s and income", "translate": "to deliver consistent volume and mix growth over the long term. I think we believe our growth profile will continue to improve over time. And that's, as I just mentioned, a function of demographics and income.", "translate_tts": "to deliver consistent volume and mix growth over the long term I think we believe our growth profile will continue to improve over time And thats as I just mentioned a function of demographics and income", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:30.852", "mode": "azero-full", "language": "en", "target": "en", "text": "and all the investment we're doing to make our categories and our products and brands better.", "text_tts": "d our products and brands better", "translate": "and all the investment we're doing to make our categories and our products and brands better.", "translate_tts": "and all the investment were doing to make our categories and our products and brands better", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:28:46.495", "mode": "azero-full", "language": "en", "target": "en", "text": "I think what we said last March at Investor Day, we expected weighted average category growth to revert to a historical range of two percent sign to three percent sign. And last year through the first half, we were a little ahead of that. And then after lapping some price moves", "text_tts": "were a little ahead of that And then after lapping some price moves", "translate": "I think what we said last March at Investor Day, we expected weighted average category growth to revert to a historical range of two percent sign to three percent sign. And last year through the first half, we were a little ahead of that. And then after lapping some price moves", "translate_tts": "I think what we said last March at Investor Day we expected weighted average category growth to revert to a historical range of two percent sign to three percent sign And last year through the first half we were a little ahead of that And then after lapping some price moves", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:28:59.414", "mode": "azero-full", "language": "en", "target": "en", "text": "from the prior year, I'd say we've seen some lower frequency in some markets and a little bit of a slowdown in North America professional consumption. But overall, I think the categories have globally performed pretty well. So I don't", "text_tts": "ly performed pretty well So I dont", "translate": "from the prior year, I'd say we've seen some lower frequency in some markets and a little bit of a slowdown in North America professional consumption. But overall, I think the categories have globally performed pretty well. So I don't", "translate_tts": "from the prior year Id say weve seen some lower frequency in some markets and a little bit of a slowdown in North America professional consumption But overall I think the categories have globally performed pretty well So I dont", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:14.874", "mode": "azero-full", "language": "en", "target": "en", "text": "For this for the going forward or for this year, I don't really expect a whole lot of new pricing that will drive that up. And I think as I mentioned, the category we have at two around two percent sign this year and expect longer term", "text_tts": "sign this year and expect longer term", "translate": "For this for the going forward or for this year, I don't really expect a whole lot of new pricing that will drive that up. And I think as I mentioned, the category we have at two around two percent sign this year and expect longer term", "translate_tts": "For this for the going forward or for this year I dont really expect a whole lot of new pricing that will drive that up And I think as I mentioned the category we have at two around two percent sign this year and expect longer term", "is_final": false, "emotion": "", "events": "👨📯❄📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:29:18.678", "mode": "azero-full", "language": "en", "target": "en", "text": "percent volume mix driven, I think, is a reasonable", "text_tts": "easonable", "translate": "percent volume mix driven, I think, is a reasonable", "translate_tts": "percent volume mix driven I think is a reasonable", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:29:23.591", "mode": "azero-full", "language": "en", "target": "en", "text": "aspiration for us or for what the category is going to do. And then we want to grow faster than that.", "text_tts": "w faster than that", "translate": "aspiration for us or for what the category is going to do. And then we want to grow faster than that.", "translate_tts": "aspiration for us or for what the category is going to do And then we want to grow faster than that", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:29:29.445", "mode": "azero-full", "language": "en", "target": "en", "text": "So I'll pause there. I know there's a lot to your question. I just gave you a lot. What other things did I miss?", "text_tts": "a lot What other things did I miss", "translate": "So I'll pause there. I know there's a lot to your question. I just gave you a lot. What other things did I miss?", "translate_tts": "So Ill pause there I know theres a lot to your question I just gave you a lot What other things did I miss", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:34.001", "mode": "azero-full", "language": "en", "target": "en", "text": "That was very comprehensive. I think you got it all. But maybe I'll just follow up on", "text_tts": "be Ill just follow up on", "translate": "That was very comprehensive. I think you got it all. But maybe I'll just follow up on", "translate_tts": "That was very comprehensive I think you got it all But maybe Ill just follow up on", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:39.805", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty five specifically, it didn't sound like you expect a lot of pricing", "text_tts": "like you expect a lot of pricing", "translate": "twenty twenty five specifically, it didn't sound like you expect a lot of pricing", "translate_tts": "twenty twenty five specifically it didnt sound like you expect a lot of pricing", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:41.323", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe just take me through your", "text_tts": "through your", "translate": "Maybe just take me through your", "translate_tts": "Maybe just take me through your", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:46.442", "mode": "azero-full", "language": "en", "target": "en", "text": "decision process on pricing, particularly given some FX pressure", "text_tts": "ure", "translate": "decision process on pricing, particularly given some FX pressure", "translate_tts": "decision process on pricing particularly given some FX pressure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:52.743", "mode": "azero-full", "language": "en", "target": "en", "text": "and how you think about the balance between price and volume as you look out to twenty twenty five.", "text_tts": "wenty twenty five", "translate": "and how you think about the balance between price and volume as you look out to twenty twenty five.", "translate_tts": "and how you think about the balance between price and volume as you look out to twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:01.499", "mode": "azero-full", "language": "en", "target": "en", "text": "And just level of visibility you can do at two plus or better than category growth, presuming it stays in that two percent sign range.", "text_tts": "wo percent sign range", "translate": "And just level of visibility you can do at two plus or better than category growth, presuming it stays in that two percent sign range.", "translate_tts": "And just level of visibility you can do at two plus or better than category growth presuming it stays in that two percent sign range", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:06.606", "mode": "azero-full", "language": "en", "target": "en", "text": "just given if we strip out hyperinflation, you've been a bit below that the last few quarters.", "text_tts": "below that the last few quarters", "translate": "just given if we strip out hyperinflation, you've been a bit below that the last few quarters.", "translate_tts": "just given if we strip out hyperinflation youve been a bit below that the last few quarters", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:09.882", "mode": "azero-full", "language": "en", "target": "en", "text": "know some of that's probably inventory, but just how you think about the level of visibility also", "text_tts": "hink about the level of visibility also", "translate": "know some of that's probably inventory, but just how you think about the level of visibility also", "translate_tts": "know some of thats probably inventory but just how you think about the level of visibility also", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:11.742", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I'll ask Nelson.", "text_tts": "on", "translate": "Yeah, I'll ask Nelson.", "translate_tts": "Yeah Ill ask Nelson", "is_final": false, "emotion": "", "events": "📞📞👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:19.196", "mode": "azero-full", "language": "en", "target": "en", "text": "give our thoughts on that. Yes, there are. So let me give you unpack a little bit the top line", "text_tts": "he top line", "translate": "give our thoughts on that. Yes, there are. So let me give you unpack a little bit the top line", "translate_tts": "give our thoughts on that Yes there are So let me give you unpack a little bit the top line", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:20.912", "mode": "azero-full", "language": "en", "target": "en", "text": "expectations for twenty five and", "text_tts": "y five and", "translate": "expectations for twenty five and", "translate_tts": "expectations for twenty five and", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:25.105", "mode": "azero-full", "language": "en", "target": "en", "text": "also walk through the pricing trajectory that we've seen.", "text_tts": "through the pricing trajectory that weve seen", "translate": "also walk through the pricing trajectory that we've seen.", "translate_tts": "also walk through the pricing trajectory that weve seen", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:33.652", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty four because it builds into what we're expecting for twenty five. So a few things, as Mike said, twenty twenty five overall, we", "text_tts": "a few things as Mike said twenty twenty five overall we", "translate": "in twenty four because it builds into what we're expecting for twenty five. So a few things, as Mike said, twenty twenty five overall, we", "translate_tts": "in twenty four because it builds into what were expecting for twenty five So a few things as Mike said twenty twenty five overall we", "is_final": false, "emotion": "", "events": "😤👂🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:39.733", "mode": "azero-full", "language": "en", "target": "en", "text": "expect pricing to be pretty much muted on an enterprise level aggregate, so largely flat.", "text_tts": "largely flat", "translate": "expect pricing to be pretty much muted on an enterprise level aggregate, so largely flat.", "translate_tts": "expect pricing to be pretty much muted on an enterprise level aggregate so largely flat", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:54.955", "mode": "azero-full", "language": "en", "target": "en", "text": "We're coming off a year, as we put in our prepared remarks and as you would have seen in the earnings release, where the full year pricing realization was more around two hundred basis points for the enterprise, of which hyperinflationary and Argentina specifically contributed on the", "text_tts": "of which hyperinflationary and Argentina specifically contributed on the", "translate": "We're coming off a year, as we put in our prepared remarks and as you would have seen in the earnings release, where the full year pricing realization was more around two hundred basis points for the enterprise, of which hyperinflationary and Argentina specifically contributed on the", "translate_tts": "Were coming off a year as we put in our prepared remarks and as you would have seen in the earnings release where the full year pricing realization was more around two hundred basis points for the enterprise of which hyperinflationary and Argentina specifically contributed on the", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:55.295", "mode": "azero-full", "language": "en", "target": "en", "text": "Here.", "text_tts": "Here", "translate": "Here.", "translate_tts": "Here", "is_final": false, "emotion": "🤢", "events": "🏠🔊🥴👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:55.987", "mode": "azero-full", "language": "en", "target": "en", "text": "about three hundred basis points.", "text_tts": "about three hundred basis points", "translate": "about three hundred basis points.", "translate_tts": "about three hundred basis points", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:30:59.486", "mode": "azero-full", "language": "en", "target": "en", "text": "across twenty twenty four,", "text_tts": "wenty twenty four", "translate": "across twenty twenty four,", "translate_tts": "across twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:02.758", "mode": "azero-full", "language": "en", "target": "en", "text": "That number came down every quarter.", "text_tts": "came down every quarter", "translate": "That number came down every quarter.", "translate_tts": "That number came down every quarter", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:12.903", "mode": "azero-full", "language": "en", "target": "en", "text": "So from a four hundred and fifty basis point contribution in Q one, that came down to one hundred and sixty basis point contribution in Q four.", "text_tts": "ne that came down to one hundred and sixty basis point contribution in Q four", "translate": "So from a four hundred and fifty basis point contribution in Q one, that came down to one hundred and sixty basis point contribution in Q four.", "translate_tts": "So from a four hundred and fifty basis point contribution in Q one that came down to one hundred and sixty basis point contribution in Q four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:16.015", "mode": "azero-full", "language": "en", "target": "en", "text": "That coincides with inflation.", "text_tts": "s with inflation", "translate": "That coincides with inflation.", "translate_tts": "That coincides with inflation", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:25.812", "mode": "azero-full", "language": "en", "target": "en", "text": "tapering off in Argentina as the macroeconomic situation has been stabilizing, driven by the government actions that were taken about a year ago.", "text_tts": "actions that were taken about a year ago", "translate": "tapering off in Argentina as the macroeconomic situation has been stabilizing, driven by the government actions that were taken about a year ago.", "translate_tts": "tapering off in Argentina as the macroeconomic situation has been stabilizing driven by the government actions that were taken about a year ago", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:28.207", "mode": "azero-full", "language": "en", "target": "en", "text": "In fact, as we go into this year,", "text_tts": "go into this year", "translate": "In fact, as we go into this year,", "translate_tts": "In fact as we go into this year", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:40.691", "mode": "azero-full", "language": "en", "target": "en", "text": "Whereas Argentina contributed on the full year about three hundred basis points to top ton growth in pricing in twenty twenty four, we only expect around thirty basis points tops in", "text_tts": "ty twenty four we only expect around thirty basis points tops in", "translate": "Whereas Argentina contributed on the full year about three hundred basis points to top ton growth in pricing in twenty twenty four, we only expect around thirty basis points tops in", "translate_tts": "Whereas Argentina contributed on the full year about three hundred basis points to top ton growth in pricing in twenty twenty four we only expect around thirty basis points tops in", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:40.942", "mode": "azero-full", "language": "en", "target": "en", "text": "or less.", "text_tts": "or less", "translate": "or less.", "translate_tts": "or less", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:43.795", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty five.", "text_tts": "enty twenty five", "translate": "in twenty twenty five.", "translate_tts": "in twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:43.933", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:52.577", "mode": "azero-full", "language": "en", "target": "en", "text": "in essence, pricing is not going to be a driver of growth in twenty twenty five. It's really going to be a volume and mix led growth.", "text_tts": "volume and mix led growth", "translate": "in essence, pricing is not going to be a driver of growth in twenty twenty five. It's really going to be a volume and mix led growth.", "translate_tts": "in essence pricing is not going to be a driver of growth in twenty twenty five Its really going to be a volume and mix led growth", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:54.332", "mode": "azero-full", "language": "en", "target": "en", "text": "It builds on", "text_tts": "", "translate": "It builds on", "translate_tts": "It builds on", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:59.240", "mode": "azero-full", "language": "en", "target": "en", "text": "the transition that occurred in twenty twenty four. twenty twenty four", "text_tts": "that occurred in twenty twenty four twenty twenty four", "translate": "the transition that occurred in twenty twenty four. twenty twenty four", "translate_tts": "the transition that occurred in twenty twenty four twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:14.728", "mode": "azero-full", "language": "en", "target": "en", "text": "was a year in which volume and mix contributed one point two points of growth, volume being zero point eight points or eighty bps. And as we had it and in Q four, that actually accelerated to one point five percent sign of growth.", "text_tts": "in Q four that actually accelerated to one point five percent sign of growth", "translate": "was a year in which volume and mix contributed one point two points of growth, volume being zero point eight points or eighty bps. And as we had it and in Q four, that actually accelerated to one point five percent sign of growth.", "translate_tts": "was a year in which volume and mix contributed one point two points of growth volume being zero point eight points or eighty bps And as we had it and in Q four that actually accelerated to one point five percent sign of growth", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:29.839", "mode": "azero-full", "language": "en", "target": "en", "text": "So it'll be a volume mix led growth accompanied by continued gains in market share. For twenty twenty four, our weighted average market share was gain was ten basis points, and we expect that to be at least that", "text_tts": "n was ten basis points and we expect that to be at least that", "translate": "So it'll be a volume mix led growth accompanied by continued gains in market share. For twenty twenty four, our weighted average market share was gain was ten basis points, and we expect that to be at least that", "translate_tts": "So itll be a volume mix led growth accompanied by continued gains in market share For twenty twenty four our weighted average market share was gain was ten basis points and we expect that to be at least that", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:31.875", "mode": "azero-full", "language": "en", "target": "en", "text": "Higher as we head into two thousand twenty five.", "text_tts": "we head into two thousand twenty five", "translate": "Higher as we head into two thousand twenty five.", "translate_tts": "Higher as we head into two thousand twenty five", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:32:35.488", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. That's very helpful. Thanks, guys.", "text_tts": "very helpful Thanks guys", "translate": "Great. That's very helpful. Thanks, guys.", "translate_tts": "Great Thats very helpful Thanks guys", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:35.926", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:43.736", "mode": "azero-full", "language": "en", "target": "en", "text": "Your next question is from Robert Moscow with TD Cowan.", "text_tts": "D Cowan", "translate": "Your next question is from Robert Moscow with TD Cowan.", "translate_tts": "Your next question is from Robert Moscow with TD Cowan", "is_final": false, "emotion": "", "events": "📞🌠😤👂💬👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Mike", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:45.706", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, Rob, Rob, Rob, Hi.", "text_tts": "Hey Rob Rob Rob Hi", "translate": "Hey, Rob, Rob, Rob, Hi.", "translate_tts": "Hey Rob Rob Rob Hi", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Mike", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:01.430", "mode": "azero-full", "language": "en", "target": "en", "text": "the productivity savings are really outstanding at five point nine percentage, and it sounds like you're guiding to that again in twenty twenty five. And I wanted to know in twenty twenty four", "text_tts": "And I wanted to know in twenty twenty four", "translate": "the productivity savings are really outstanding at five point nine percentage, and it sounds like you're guiding to that again in twenty twenty five. And I wanted to know in twenty twenty four", "translate_tts": "the productivity savings are really outstanding at five point nine percentage and it sounds like youre guiding to that again in twenty twenty five And I wanted to know in twenty twenty four", "is_final": false, "emotion": "", "events": "💬👂👨📯🏠🔊🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:05.476", "mode": "azero-full", "language": "en", "target": "en", "text": "Or did any of that productivity savings help you on pulp costs?", "text_tts": "pulp costs", "translate": "Or did any of that productivity savings help you on pulp costs?", "translate_tts": "Or did any of that productivity savings help you on pulp costs", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:09.736", "mode": "azero-full", "language": "en", "target": "en", "text": "because it would appear that pulp costs are going higher in twenty five", "text_tts": "in twenty five", "translate": "because it would appear that pulp costs are going higher in twenty five", "translate_tts": "because it would appear that pulp costs are going higher in twenty five", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:14.167", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you have productivity baked in in your procurement estimates for that?", "text_tts": "baked in in your procurement estimates for that", "translate": "Do you have productivity baked in in your procurement estimates for that?", "translate_tts": "Do you have productivity baked in in your procurement estimates for that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:15.968", "mode": "azero-full", "language": "en", "target": "en", "text": "and any other commodities.", "text_tts": "commodities", "translate": "and any other commodities.", "translate_tts": "and any other commodities", "is_final": false, "emotion": "", "events": "🏠🔊✍📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:18.268", "mode": "azero-full", "language": "en", "target": "en", "text": "And then secondly,", "text_tts": "secondly", "translate": "And then secondly,", "translate_tts": "And then secondly", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:28.120", "mode": "azero-full", "language": "en", "target": "en", "text": "You're confident in your Panoch outlook for twenty five maybe give a little more color on that and how it compares to how you did in twenty four.", "text_tts": "ow you did in twenty four", "translate": "You're confident in your Panoch outlook for twenty five maybe give a little more color on that and how it compares to how you did in twenty four.", "translate_tts": "Youre confident in your Panoch outlook for twenty five maybe give a little more color on that and how it compares to how you did in twenty four", "is_final": false, "emotion": "", "events": "✍📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:44.234", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So a few things, Robert. Yes, we're very pleased with the first year of delivery towards our three billion five year target of productivity, solid start. We stood up our global supply chain organization on july first", "text_tts": "p our global supply chain organization on july first", "translate": "Yes. So a few things, Robert. Yes, we're very pleased with the first year of delivery towards our three billion five year target of productivity, solid start. We stood up our global supply chain organization on july first", "translate_tts": "Yes So a few things Robert Yes were very pleased with the first year of delivery towards our three billion five year target of productivity solid start We stood up our global supply chain organization on july first", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:45.279", "mode": "azero-full", "language": "en", "target": "en", "text": "two thousand twenty four.", "text_tts": "o thousand twenty four", "translate": "two thousand twenty four.", "translate_tts": "two thousand twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:50.235", "mode": "azero-full", "language": "en", "target": "en", "text": "and last year constituted the first year of our transformation of the global supply chain.", "text_tts": "r transformation of the global supply chain", "translate": "and last year constituted the first year of our transformation of the global supply chain.", "translate_tts": "and last year constituted the first year of our transformation of the global supply chain", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:05.314", "mode": "azero-full", "language": "en", "target": "en", "text": "We did deliver historical high productivity. And the lion's share of the productivity was on what we call our integrated margin management productivity, which is what we're doing on our manufacturing facilities, largely networked optimization, automation,", "text_tts": "etworked optimization automation", "translate": "We did deliver historical high productivity. And the lion's share of the productivity was on what we call our integrated margin management productivity, which is what we're doing on our manufacturing facilities, largely networked optimization, automation,", "translate_tts": "We did deliver historical high productivity And the lions share of the productivity was on what we call our integrated margin management productivity which is what were doing on our manufacturing facilities largely networked optimization automation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:05.998", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as value stream.", "text_tts": "as well as value stream", "translate": "as well as value stream.", "translate_tts": "as well as value stream", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:08.124", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms as it relates to", "text_tts": "it relates to", "translate": "In terms as it relates to", "translate_tts": "In terms as it relates to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:09.132", "mode": "azero-full", "language": "en", "target": "en", "text": "pulp.", "text_tts": "pulp", "translate": "pulp.", "translate_tts": "pulp", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:14.130", "mode": "azero-full", "language": "en", "target": "en", "text": "and any productivity related savings.", "text_tts": "productivity related savings", "translate": "and any productivity related savings.", "translate_tts": "and any productivity related savings", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:22.147", "mode": "azero-full", "language": "en", "target": "en", "text": "That's really not the case. I mean, we've been managing the commodity basket in a much more proactive manner.", "text_tts": "h more proactive manner", "translate": "That's really not the case. I mean, we've been managing the commodity basket in a much more proactive manner.", "translate_tts": "Thats really not the case I mean weve been managing the commodity basket in a much more proactive manner", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:28.568", "mode": "azero-full", "language": "en", "target": "en", "text": "not in a reactive manner. As we've been explaining over the last couple of years, we've been engaging in strategic", "text_tts": "ve been engaging in strategic", "translate": "not in a reactive manner. As we've been explaining over the last couple of years, we've been engaging in strategic", "translate_tts": "not in a reactive manner As weve been explaining over the last couple of years weve been engaging in strategic", "is_final": false, "emotion": "", "events": "🕰📯🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:30.958", "mode": "azero-full", "language": "en", "target": "en", "text": "relationships with our suppliers,", "text_tts": "s with our suppliers", "translate": "relationships with our suppliers,", "translate_tts": "relationships with our suppliers", "is_final": false, "emotion": "", "events": "🏠🔊🕰📯👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:32.227", "mode": "azero-full", "language": "en", "target": "en", "text": "that have allowed us to", "text_tts": "that have allowed us to", "translate": "that have allowed us to", "translate_tts": "that have allowed us to", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:45.017", "mode": "azero-full", "language": "en", "target": "en", "text": "manage through the volatility that we would have seen in prior years. So on that end, as we go into twenty twenty five, our expectation is to be in the five percent sign range of productivity", "text_tts": "o be in the five percent sign range of productivity", "translate": "manage through the volatility that we would have seen in prior years. So on that end, as we go into twenty twenty five, our expectation is to be in the five percent sign range of productivity", "translate_tts": "manage through the volatility that we would have seen in prior years So on that end as we go into twenty twenty five our expectation is to be in the five percent sign range of productivity", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:47.241", "mode": "azero-full", "language": "en", "target": "en", "text": "a tad lower than the five point nine percent, but solidly", "text_tts": "the five point nine percent but solidly", "translate": "a tad lower than the five point nine percent, but solidly", "translate_tts": "a tad lower than the five point nine percent but solidly", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:47.998", "mode": "azero-full", "language": "en", "target": "en", "text": "within.", "text_tts": "within", "translate": "within.", "translate_tts": "within", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:52.369", "mode": "azero-full", "language": "en", "target": "en", "text": "what we consider to be best in class levels for twenty twenty five.", "text_tts": "twenty twenty five", "translate": "what we consider to be best in class levels for twenty twenty five.", "translate_tts": "what we consider to be best in class levels for twenty twenty five", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:34:57.493", "mode": "azero-full", "language": "en", "target": "en", "text": "we have significant significantly improved cost visibility.", "text_tts": "significantly improved cost visibility", "translate": "we have significant significantly improved cost visibility.", "translate_tts": "we have significant significantly improved cost visibility", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:00.233", "mode": "azero-full", "language": "en", "target": "en", "text": "in the next", "text_tts": "next", "translate": "in the next", "translate_tts": "in the next", "is_final": false, "emotion": "", "events": "🏠🔊🪙👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:08.775", "mode": "azero-full", "language": "en", "target": "en", "text": "couple of years or so, and that's part of our integrated margin management approach and the strategies on risk management that we've deployed.", "text_tts": "deployed", "translate": "couple of years or so, and that's part of our integrated margin management approach and the strategies on risk management that we've deployed.", "translate_tts": "couple of years or so and thats part of our integrated margin management approach and the strategies on risk management that weve deployed", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:23.576", "mode": "azero-full", "language": "en", "target": "en", "text": "We are confident in our ability to continue to drive in the mid long term pricing net or cost that it's at least neutral. We've seen that play out. In fact, it was favorable in twenty twenty four. And as we go into twenty twenty five, we will continue to", "text_tts": "as we go into twenty twenty five we will continue to", "translate": "We are confident in our ability to continue to drive in the mid long term pricing net or cost that it's at least neutral. We've seen that play out. In fact, it was favorable in twenty twenty four. And as we go into twenty twenty five, we will continue to", "translate_tts": "We are confident in our ability to continue to drive in the mid long term pricing net or cost that its at least neutral Weve seen that play out In fact it was favorable in twenty twenty four And as we go into twenty twenty five we will continue to", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:23.825", "mode": "azero-full", "language": "en", "target": "en", "text": "Huh.", "text_tts": "Huh", "translate": "Huh.", "translate_tts": "Huh", "is_final": false, "emotion": "🤢", "events": "🏠🔊😤👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:29.496", "mode": "azero-full", "language": "en", "target": "en", "text": "honing our skills for our teams to manage towards a pricing net or cost at least neutral strategy.", "text_tts": "ral strategy", "translate": "honing our skills for our teams to manage towards a pricing net or cost at least neutral strategy.", "translate_tts": "honing our skills for our teams to manage towards a pricing net or cost at least neutral strategy", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:45.049", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Maybe, Rob, I'll just add from my view, I'd say our powering care strategy is powering what we want to be on algorithm performance. And I think we feel very good about how our plans line up for this year basically", "text_tts": "line up for this year basically", "translate": "Yes. Maybe, Rob, I'll just add from my view, I'd say our powering care strategy is powering what we want to be on algorithm performance. And I think we feel very good about how our plans line up for this year basically", "translate_tts": "Yes Maybe Rob Ill just add from my view Id say our powering care strategy is powering what we want to be on algorithm performance And I think we feel very good about how our plans line up for this year basically", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:09.764", "mode": "azero-full", "language": "en", "target": "en", "text": "what we're seeing in the current environment. And I think one of the most important things is we know we're lapping some discrete factors like this big private label exit and the PPE exit and some of the other things. But we do have very strong visibility into productivity, and we feel great about that. And that's been the key driver for us to fuel our investment in the business and fuel our bottom line growth. And then", "text_tts": "ne growth And then", "translate": "what we're seeing in the current environment. And I think one of the most important things is we know we're lapping some discrete factors like this big private label exit and the PPE exit and some of the other things. But we do have very strong visibility into productivity, and we feel great about that. And that's been the key driver for us to fuel our investment in the business and fuel our bottom line growth. And then", "translate_tts": "what were seeing in the current environment And I think one of the most important things is we know were lapping some discrete factors like this big private label exit and the PPE exit and some of the other things But we do have very strong visibility into productivity and we feel great about that And thats been the key driver for us to fuel our investment in the business and fuel our bottom line growth And then", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:24.213", "mode": "azero-full", "language": "en", "target": "en", "text": "commensurately in last year and this year in this plan, we will continue to invest in pioneering innovation, strong commercial activation to drive volume and mix. And then on top of that, we expect to see some SGNA leverage through our wiring", "text_tts": "see some SGNA leverage through our wiring", "translate": "commensurately in last year and this year in this plan, we will continue to invest in pioneering innovation, strong commercial activation to drive volume and mix. And then on top of that, we expect to see some SGNA leverage through our wiring", "translate_tts": "commensurately in last year and this year in this plan we will continue to invest in pioneering innovation strong commercial activation to drive volume and mix And then on top of that we expect to see some SGNA leverage through our wiring", "is_final": false, "emotion": "😊", "events": "👨📯❄📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:29.793", "mode": "azero-full", "language": "en", "target": "en", "text": "growth initiative this year. So again, we're feeling very good about overall the productivity and our visibility into it.", "text_tts": "our visibility into it", "translate": "growth initiative this year. So again, we're feeling very good about overall the productivity and our visibility into it.", "translate_tts": "growth initiative this year So again were feeling very good about overall the productivity and our visibility into it", "is_final": false, "emotion": "😊", "events": "🔪🥕👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:30.101", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you.", "text_tts": "Great Thank you", "translate": "Great. Thank you.", "translate_tts": "Great Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:38.016", "mode": "azero-full", "language": "en", "target": "en", "text": "Your next question for today is from Steve Powers with Deutsche Bank.", "text_tts": "s with Deutsche Bank", "translate": "Your next question for today is from Steve Powers with Deutsche Bank.", "translate_tts": "Your next question for today is from Steve Powers with Deutsche Bank", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:39.007", "mode": "azero-full", "language": "en", "target": "en", "text": "It's Dave.", "text_tts": "Its Dave", "translate": "It's Dave.", "translate_tts": "Its Dave", "is_final": false, "emotion": "😊", "events": "📯👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:56.290", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, great. Thank you. Good morning. I wouldn't really want to ask about SGNA, but just to put a little fine point on what Rob was asking about. So it sounds like on Pinox specifically just given that it's going to be a volume", "text_tts": "ng to be a volume", "translate": "Hey guys, great. Thank you. Good morning. I wouldn't really want to ask about SGNA, but just to put a little fine point on what Rob was asking about. So it sounds like on Pinox specifically just given that it's going to be a volume", "translate_tts": "Hey guys great Thank you Good morning I wouldnt really want to ask about SGNA but just to put a little fine point on what Rob was asking about So it sounds like on Pinox specifically just given that its going to be a volume", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:57.892", "mode": "azero-full", "language": "en", "target": "en", "text": "Given year on the top line.", "text_tts": "the top line", "translate": "Given year on the top line.", "translate_tts": "Given year on the top line", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:00.539", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'm saying this for cost inflation, it seems like you're gonna have to overcome.", "text_tts": "o overcome", "translate": "And I'm saying this for cost inflation, it seems like you're gonna have to overcome.", "translate_tts": "And Im saying this for cost inflation it seems like youre gonna have to overcome", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:01.738", "mode": "azero-full", "language": "en", "target": "en", "text": "Some net negative P knock.", "text_tts": "P knock", "translate": "Some net negative P knock.", "translate_tts": "Some net negative P knock", "is_final": false, "emotion": "🤢", "events": "🤖🗣😤👂🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:01.986", "mode": "azero-full", "language": "en", "target": "en", "text": "On the year.", "text_tts": "On the year", "translate": "On the year.", "translate_tts": "On the year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:17.802", "mode": "azero-full", "language": "en", "target": "en", "text": "But tell me if that's the wrong read from what you said there next year. Probably that's not probably not what we meant to convey, but maybe yes. So maybe just to unpack. On costs, because I think it's important to give kind of our view on cost for the year.", "text_tts": "kind of our view on cost for the year", "translate": "But tell me if that's the wrong read from what you said there next year. Probably that's not probably not what we meant to convey, but maybe yes. So maybe just to unpack. On costs, because I think it's important to give kind of our view on cost for the year.", "translate_tts": "But tell me if thats the wrong read from what you said there next year Probably thats not probably not what we meant to convey but maybe yes So maybe just to unpack On costs because I think its important to give kind of our view on cost for the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:18.750", "mode": "azero-full", "language": "en", "target": "en", "text": "so we", "text_tts": "so we", "translate": "so we", "translate_tts": "so we", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:21.255", "mode": "azero-full", "language": "en", "target": "en", "text": "you know in December we", "text_tts": "ember we", "translate": "you know in December we", "translate_tts": "you know in December we", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:26.849", "mode": "azero-full", "language": "en", "target": "en", "text": "we shared that for twenty twenty five, we expected costs to remain", "text_tts": "e expected costs to remain", "translate": "we shared that for twenty twenty five, we expected costs to remain", "translate_tts": "we shared that for twenty twenty five we expected costs to remain", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠😤👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:36.159", "mode": "azero-full", "language": "en", "target": "en", "text": "relatively muted and manageable. And our expectation for twenty twenty five is that cost will be still elevated", "text_tts": "t cost will be still elevated", "translate": "relatively muted and manageable. And our expectation for twenty twenty five is that cost will be still elevated", "translate_tts": "relatively muted and manageable And our expectation for twenty twenty five is that cost will be still elevated", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:39.417", "mode": "azero-full", "language": "en", "target": "en", "text": "And on an aggregate basis, including currency,", "text_tts": "basis including currency", "translate": "And on an aggregate basis, including currency,", "translate_tts": "And on an aggregate basis including currency", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:45.721", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to be at around a two hundred million dollar level, which is largely in line with what we saw in twenty twenty four.", "text_tts": "hat we saw in twenty twenty four", "translate": "We expect to be at around a two hundred million dollar level, which is largely in line with what we saw in twenty twenty four.", "translate_tts": "We expect to be at around a two hundred million dollar level which is largely in line with what we saw in twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:51.034", "mode": "azero-full", "language": "en", "target": "en", "text": "So it is within the levels that we would consider manageable and what we've got.", "text_tts": "consider manageable and what weve got", "translate": "So it is within the levels that we would consider manageable and what we've got.", "translate_tts": "So it is within the levels that we would consider manageable and what weve got", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:55.498", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of pricing net of cost to your specific questions, we still expect our teams", "text_tts": "questions we still expect our teams", "translate": "In terms of pricing net of cost to your specific questions, we still expect our teams", "translate_tts": "In terms of pricing net of cost to your specific questions we still expect our teams", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:37:59.868", "mode": "azero-full", "language": "en", "target": "en", "text": "to manage pricing that are cost neutral. At times, we will make", "text_tts": "are cost neutral At times we will make", "translate": "to manage pricing that are cost neutral. At times, we will make", "translate_tts": "to manage pricing that are cost neutral At times we will make", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:38:07.797", "mode": "azero-full", "language": "en", "target": "en", "text": "strategic decisions around price pack architectures or competitive elements where we'll make some tactical investments.", "text_tts": "here well make some tactical investments", "translate": "strategic decisions around price pack architectures or competitive elements where we'll make some tactical investments.", "translate_tts": "strategic decisions around price pack architectures or competitive elements where well make some tactical investments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:38:10.704", "mode": "azero-full", "language": "en", "target": "en", "text": "But it is our expectations that teams,", "text_tts": "expectations that teams", "translate": "But it is our expectations that teams,", "translate_tts": "But it is our expectations that teams", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:38:12.348", "mode": "azero-full", "language": "en", "target": "en", "text": "will drive, over time,", "text_tts": "over time", "translate": "will drive, over time,", "translate_tts": "will drive over time", "is_final": false, "emotion": "", "events": "🏠🔊📯👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:38:16.979", "mode": "azero-full", "language": "en", "target": "en", "text": "lower total delivered costs. That's one of the key premises of Powering Care.", "text_tts": "of Powering Care", "translate": "lower total delivered costs. That's one of the key premises of Powering Care.", "translate_tts": "lower total delivered costs Thats one of the key premises of Powering Care", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:38:25.648", "mode": "azero-full", "language": "en", "target": "en", "text": "and why we've resegmented the company the way we did it, so that we can drive the lowest possible cost in each of our products globally.", "text_tts": "cts globally", "translate": "and why we've resegmented the company the way we did it, so that we can drive the lowest possible cost in each of our products globally.", "translate_tts": "and why weve resegmented the company the way we did it so that we can drive the lowest possible cost in each of our products globally", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:38:29.537", "mode": "azero-full", "language": "en", "target": "en", "text": "while we drive the best performing products in each of our categories.", "text_tts": "our categories", "translate": "while we drive the best performing products in each of our categories.", "translate_tts": "while we drive the best performing products in each of our categories", "is_final": false, "emotion": "😊", "events": "👨📯😲💨🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:38:31.628", "mode": "azero-full", "language": "en", "target": "en", "text": "But just that just to clarify on the peanut.", "text_tts": "ust to clarify on the peanut", "translate": "But just that just to clarify on the peanut.", "translate_tts": "But just that just to clarify on the peanut", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:38:47.128", "mode": "azero-full", "language": "en", "target": "en", "text": "Steve. Yes. And then maybe Steve and to start, I'll just pile on just to give you some context of how we're thinking about it. I mean, and I think we've kind of moved through this period of what we internally call an inflation super cycle, right, where the company took on", "text_tts": "inflation super cycle right where the company took on", "translate": "Steve. Yes. And then maybe Steve and to start, I'll just pile on just to give you some context of how we're thinking about it. I mean, and I think we've kind of moved through this period of what we internally call an inflation super cycle, right, where the company took on", "translate_tts": "Steve Yes And then maybe Steve and to start Ill just pile on just to give you some context of how were thinking about it I mean and I think weve kind of moved through this period of what we internally call an inflation super cycle right where the company took on", "is_final": false, "emotion": "", "events": "🥴👂👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:39:01.509", "mode": "azero-full", "language": "en", "target": "en", "text": "record inflation over a couple of years, I think we've moved past that. And so starting last year and definitely this year, we're very, very focused on volume plus mix driven growth.", "text_tts": "ume plus mix driven growth", "translate": "record inflation over a couple of years, I think we've moved past that. And so starting last year and definitely this year, we're very, very focused on volume plus mix driven growth.", "translate_tts": "record inflation over a couple of years I think weve moved past that And so starting last year and definitely this year were very very focused on volume plus mix driven growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:39:08.362", "mode": "azero-full", "language": "en", "target": "en", "text": "and then while maintaining PNOC discipline. So that's kind of the thing, which is, hey, we definitely see that pricing to offset", "text_tts": "to offset", "translate": "and then while maintaining PNOC discipline. So that's kind of the thing, which is, hey, we definitely see that pricing to offset", "translate_tts": "and then while maintaining PNOC discipline So thats kind of the thing which is hey we definitely see that pricing to offset", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:39:23.383", "mode": "azero-full", "language": "en", "target": "en", "text": "inflation or the inflation super cycle has kind of receded as we all expected. But we think going forward and this is what Nelson's trying to communicate, which is maintaining that discipline in PNOC going forward, it's going to remain important. Right now, again, as I just said earlier,", "text_tts": "portant Right now again as I just said earlier", "translate": "inflation or the inflation super cycle has kind of receded as we all expected. But we think going forward and this is what Nelson's trying to communicate, which is maintaining that discipline in PNOC going forward, it's going to remain important. Right now, again, as I just said earlier,", "translate_tts": "inflation or the inflation super cycle has kind of receded as we all expected But we think going forward and this is what Nelsons trying to communicate which is maintaining that discipline in PNOC going forward its going to remain important Right now again as I just said earlier", "is_final": false, "emotion": "🤢", "events": "👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:39:26.223", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, we feel like we have good visibility on our costs.", "text_tts": "visibility on our costs", "translate": "You know, we feel like we have good visibility on our costs.", "translate_tts": "You know we feel like we have good visibility on our costs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:39:32.742", "mode": "azero-full", "language": "en", "target": "en", "text": "but we definitely believe that pricing net of commodity and cost needs to be positive.", "text_tts": "and cost needs to be positive", "translate": "but we definitely believe that pricing net of commodity and cost needs to be positive.", "translate_tts": "but we definitely believe that pricing net of commodity and cost needs to be positive", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:39:45.779", "mode": "azero-full", "language": "en", "target": "en", "text": "over the long term. And then so I think we have good visibility in cost and then we have a very good commercial toolkit. We've invested a lot in the analytical tools to support our revenue growth management capability. And so", "text_tts": "ty And so", "translate": "over the long term. And then so I think we have good visibility in cost and then we have a very good commercial toolkit. We've invested a lot in the analytical tools to support our revenue growth management capability. And so", "translate_tts": "over the long term And then so I think we have good visibility in cost and then we have a very good commercial toolkit Weve invested a lot in the analytical tools to support our revenue growth management capability And so", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:39:45.979", "mode": "azero-full", "language": "en", "target": "en", "text": "People.", "text_tts": "People", "translate": "People.", "translate_tts": "People", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:39:49.562", "mode": "azero-full", "language": "en", "target": "en", "text": "confident in that. But really, the near term focus is on driving volume and mix.", "text_tts": "g volume and mix", "translate": "confident in that. But really, the near term focus is on driving volume and mix.", "translate_tts": "confident in that But really the near term focus is on driving volume and mix", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:39:55.383", "mode": "azero-full", "language": "en", "target": "en", "text": "through the pioneering innovation and great commercial activation. And just to add there, Steve,", "text_tts": "", "translate": "through the pioneering innovation and great commercial activation. And just to add there, Steve,", "translate_tts": "through the pioneering innovation and great commercial activation And just to add there Steve", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:40:03.586", "mode": "azero-full", "language": "en", "target": "en", "text": "keep in mind the productivity plan that we've that we're running right now. So we expect productivity to also be", "text_tts": "ct productivity to also be", "translate": "keep in mind the productivity plan that we've that we're running right now. So we expect productivity to also be", "translate_tts": "keep in mind the productivity plan that weve that were running right now So we expect productivity to also be", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:14.493", "mode": "azero-full", "language": "en", "target": "en", "text": "a contributor and an offset as an integrated part of integrated margin management for this year at least in the five percent range, which will be another strong year of productivity in twenty twenty five.", "text_tts": "of productivity in twenty twenty five", "translate": "a contributor and an offset as an integrated part of integrated margin management for this year at least in the five percent range, which will be another strong year of productivity in twenty twenty five.", "translate_tts": "a contributor and an offset as an integrated part of integrated margin management for this year at least in the five percent range which will be another strong year of productivity in twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:29.213", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. And actually, that segues into my main question because it feels like this year, a lot of the overall productivity savings that will enable underlying profit growth to hit that high single digit run rate", "text_tts": "igit run rate", "translate": "Yes. And actually, that segues into my main question because it feels like this year, a lot of the overall productivity savings that will enable underlying profit growth to hit that high single digit run rate", "translate_tts": "Yes And actually that segues into my main question because it feels like this year a lot of the overall productivity savings that will enable underlying profit growth to hit that high single digit run rate", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Mike", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:44.457", "mode": "azero-full", "language": "en", "target": "en", "text": "on a constant currency basis. It seems like a lot of that's going to come from SG and A. So could you give us a bit more detail on the sources and timing of that productivity, your line of sight to achieving it cleanly and your confidence in being able to kind of", "text_tts": "t to achieving it cleanly and your confidence in being able to kind of", "translate": "on a constant currency basis. It seems like a lot of that's going to come from SG and A. So could you give us a bit more detail on the sources and timing of that productivity, your line of sight to achieving it cleanly and your confidence in being able to kind of", "translate_tts": "on a constant currency basis It seems like a lot of thats going to come from SG and A So could you give us a bit more detail on the sources and timing of that productivity your line of sight to achieving it cleanly and your confidence in being able to kind of", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Mike", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:59.229", "mode": "azero-full", "language": "en", "target": "en", "text": "get there without having to walk back some of the value added investments that you made in twenty twenty four? Thank you. Okay, Steve. Maybe I'll start with an overall perspective on marketing and then ask Nelson to comment specifically on the SJNA program.", "text_tts": "then ask Nelson to comment specifically on the SJNA program", "translate": "get there without having to walk back some of the value added investments that you made in twenty twenty four? Thank you. Okay, Steve. Maybe I'll start with an overall perspective on marketing and then ask Nelson to comment specifically on the SJNA program.", "translate_tts": "get there without having to walk back some of the value added investments that you made in twenty twenty four Thank you Okay Steve Maybe Ill start with an overall perspective on marketing and then ask Nelson to comment specifically on the SJNA program", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Mike", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:04.983", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd say overall, we're very comfortable with our current investment level in marketing.", "text_tts": "nt level in marketing", "translate": "I'd say overall, we're very comfortable with our current investment level in marketing.", "translate_tts": "Id say overall were very comfortable with our current investment level in marketing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator/Mike", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:09.812", "mode": "azero-full", "language": "en", "target": "en", "text": "we're comfortable investing more to support faster, more profitable growth also, right? And", "text_tts": "rowth also right And", "translate": "we're comfortable investing more to support faster, more profitable growth also, right? And", "translate_tts": "were comfortable investing more to support faster more profitable growth also right And", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:18.210", "mode": "azero-full", "language": "en", "target": "en", "text": "To give you a little more perspective, our advertising spend has more than doubled since twenty eighteen, and we feel like we've gotten very strong returns on those investments.", "text_tts": "rns on those investments", "translate": "To give you a little more perspective, our advertising spend has more than doubled since twenty eighteen, and we feel like we've gotten very strong returns on those investments.", "translate_tts": "To give you a little more perspective our advertising spend has more than doubled since twenty eighteen and we feel like weve gotten very strong returns on those investments", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:30.794", "mode": "azero-full", "language": "en", "target": "en", "text": "we closed last year of twenty twenty four at what I would say is a healthy six point five percent. And Patricia Corsey, our new Chief Growth Officer, she's really, really here focused", "text_tts": "r shes really really here focused", "translate": "we closed last year of twenty twenty four at what I would say is a healthy six point five percent. And Patricia Corsey, our new Chief Growth Officer, she's really, really here focused", "translate_tts": "we closed last year of twenty twenty four at what I would say is a healthy six point five percent And Patricia Corsey our new Chief Growth Officer shes really really here focused", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:39.618", "mode": "azero-full", "language": "en", "target": "en", "text": "on helping us become world class brand storytellers. And so under her direction, we're doing a lot of things to improve our creative", "text_tts": "creative", "translate": "on helping us become world class brand storytellers. And so under her direction, we're doing a lot of things to improve our creative", "translate_tts": "on helping us become world class brand storytellers And so under her direction were doing a lot of things to improve our creative", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:53.278", "mode": "azero-full", "language": "en", "target": "en", "text": "One of an important one is we're consolidating our agency partners both behind creative and the media side, and that's going to both improve the content that we have and also the efficiency in spending. So with that setup, I'd say we're expecting to spend at a similar level", "text_tts": "were expecting to spend at a similar level", "translate": "One of an important one is we're consolidating our agency partners both behind creative and the media side, and that's going to both improve the content that we have and also the efficiency in spending. So with that setup, I'd say we're expecting to spend at a similar level", "translate_tts": "One of an important one is were consolidating our agency partners both behind creative and the media side and thats going to both improve the content that we have and also the efficiency in spending So with that setup Id say were expecting to spend at a similar level", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:00.312", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty five, and we feel good about that. And as we drive additional productivity, we're going to continue to look for opportunities to spend more.", "text_tts": "opportunities to spend more", "translate": "in twenty twenty five, and we feel good about that. And as we drive additional productivity, we're going to continue to look for opportunities to spend more.", "translate_tts": "in twenty twenty five and we feel good about that And as we drive additional productivity were going to continue to look for opportunities to spend more", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:07.699", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. And as it relates to the overhead savings in particular, when we", "text_tts": "to the overhead savings in particular when we", "translate": "Yes. And as it relates to the overhead savings in particular, when we", "translate_tts": "Yes And as it relates to the overhead savings in particular when we", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🕰📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:12.709", "mode": "azero-full", "language": "en", "target": "en", "text": "were at our Investor Day on march twenty seventh, we said that our plan was to deliver", "text_tts": "th we said that our plan was to deliver", "translate": "were at our Investor Day on march twenty seventh, we said that our plan was to deliver", "translate_tts": "were at our Investor Day on march twenty seventh we said that our plan was to deliver", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:14.664", "mode": "azero-full", "language": "en", "target": "en", "text": "as we went through our", "text_tts": "our", "translate": "as we went through our", "translate_tts": "as we went through our", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:18.575", "mode": "azero-full", "language": "en", "target": "en", "text": "power and care program around two hundred million dollars of SGNA savings.", "text_tts": "ram around two hundred million dollars of SGNA savings", "translate": "power and care program around two hundred million dollars of SGNA savings.", "translate_tts": "power and care program around two hundred million dollars of SGNA savings", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:28.104", "mode": "azero-full", "language": "en", "target": "en", "text": "And they'd kick in once we were fully operational under our new segment structure. And that happened in Q four of", "text_tts": "nd that happened in Q four of", "translate": "And they'd kick in once we were fully operational under our new segment structure. And that happened in Q four of", "translate_tts": "And theyd kick in once we were fully operational under our new segment structure And that happened in Q four of", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:32.929", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty four. So we went live with the three new segments on october first.", "text_tts": "with the three new segments on october first", "translate": "twenty twenty four. So we went live with the three new segments on october first.", "translate_tts": "twenty twenty four So we went live with the three new segments on october first", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:36.876", "mode": "azero-full", "language": "en", "target": "en", "text": "and our organizational changes are pretty much in place as we speak.", "text_tts": "ch in place as we speak", "translate": "and our organizational changes are pretty much in place as we speak.", "translate_tts": "and our organizational changes are pretty much in place as we speak", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:37.033", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:43.057", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect those SGNA savings, to your point, to begin to kick in", "text_tts": "nt to begin to kick in", "translate": "we expect those SGNA savings, to your point, to begin to kick in", "translate_tts": "we expect those SGNA savings to your point to begin to kick in", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:55.271", "mode": "azero-full", "language": "en", "target": "en", "text": "in a material manner in twenty twenty five, and that's built into our outlook. So we said it'll take us around two years for that to materialize. So this would be the first of the two years where we would begin to see those savings.", "text_tts": "d begin to see those savings", "translate": "in a material manner in twenty twenty five, and that's built into our outlook. So we said it'll take us around two years for that to materialize. So this would be the first of the two years where we would begin to see those savings.", "translate_tts": "in a material manner in twenty twenty five and thats built into our outlook So we said itll take us around two years for that to materialize So this would be the first of the two years where we would begin to see those savings", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:05.659", "mode": "azero-full", "language": "en", "target": "en", "text": "flowing through. And of course, we will make investments as we create space on the BNL, but we expect that to be part of the rationale of why", "text_tts": "t of the rationale of why", "translate": "flowing through. And of course, we will make investments as we create space on the BNL, but we expect that to be part of the rationale of why", "translate_tts": "flowing through And of course we will make investments as we create space on the BNL but we expect that to be part of the rationale of why", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:08.033", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect operating margins in twenty twenty five,", "text_tts": "margins in twenty twenty five", "translate": "we expect operating margins in twenty twenty five,", "translate_tts": "we expect operating margins in twenty twenty five", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:12.293", "mode": "azero-full", "language": "en", "target": "en", "text": "to grow at a faster pace than gross margins.", "text_tts": "a faster pace than gross margins", "translate": "to grow at a faster pace than gross margins.", "translate_tts": "to grow at a faster pace than gross margins", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:17.922", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Okay. Very clear, very comprehensive. Thank you both. Appreciate it. All right. Thanks Steve.", "text_tts": "Appreciate it All right Thanks Steve", "translate": "Yes. Okay. Very clear, very comprehensive. Thank you both. Appreciate it. All right. Thanks Steve.", "translate_tts": "Yes Okay Very clear very comprehensive Thank you both Appreciate it All right Thanks Steve", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)/Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:24.622", "mode": "azero-full", "language": "en", "target": "en", "text": "Your next question is from Lauren Lieberman with Barclays.", "text_tts": "is from Lauren Lieberman with Barclays", "translate": "Your next question is from Lauren Lieberman with Barclays.", "translate_tts": "Your next question is from Lauren Lieberman with Barclays", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:25.872", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey Lauren.", "text_tts": "Hey Lauren", "translate": "Hey Lauren.", "translate_tts": "Hey Lauren", "is_final": false, "emotion": "😡", "events": "🏠🔊🎛📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:30.014", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi Lauren. Hey, how are you guys? We're being long winded today, so.", "text_tts": "u guys Were being long winded today so", "translate": "Hi Lauren. Hey, how are you guys? We're being long winded today, so.", "translate_tts": "Hi Lauren Hey how are you guys Were being long winded today so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:32.643", "mode": "azero-full", "language": "en", "target": "en", "text": "It's good to have a lot to say. It's all good.", "text_tts": "say Its all good", "translate": "It's good to have a lot to say. It's all good.", "translate_tts": "Its good to have a lot to say Its all good", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:36.839", "mode": "azero-full", "language": "en", "target": "en", "text": "So I wanted to just talk a little bit about", "text_tts": "bit about", "translate": "So I wanted to just talk a little bit about", "translate_tts": "So I wanted to just talk a little bit about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👩📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:51.630", "mode": "azero-full", "language": "en", "target": "en", "text": "sources of growth. So a lot of talk so far on the call about pricing, but one thing that stood out to me this quarter was the volume growth. And China numbers on personal care specifically cited in the release. You also had", "text_tts": "cited in the release You also had", "translate": "sources of growth. So a lot of talk so far on the call about pricing, but one thing that stood out to me this quarter was the volume growth. And China numbers on personal care specifically cited in the release. You also had", "translate_tts": "sources of growth So a lot of talk so far on the call about pricing but one thing that stood out to me this quarter was the volume growth And China numbers on personal care specifically cited in the release You also had", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:55.278", "mode": "azero-full", "language": "en", "target": "en", "text": "volume growth in North America and in personal care in particular.", "text_tts": "North America and in personal care in particular", "translate": "volume growth in North America and in personal care in particular.", "translate_tts": "volume growth in North America and in personal care in particular", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:58.012", "mode": "azero-full", "language": "en", "target": "en", "text": "But I was curious, sort of,", "text_tts": "sort of", "translate": "But I was curious, sort of,", "translate_tts": "But I was curious sort of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:06.013", "mode": "azero-full", "language": "en", "target": "en", "text": "when we can expect to start to see volume growth coming through from other markets? Because we're very US and China", "text_tts": "Because were very US and China", "translate": "when we can expect to start to see volume growth coming through from other markets? Because we're very US and China", "translate_tts": "when we can expect to start to see volume growth coming through from other markets Because were very US and China", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:15.971", "mode": "azero-full", "language": "en", "target": "en", "text": "weighted at the moment. Share gains have continued versus Procter seemingly in those categories just based on what they've had to say about those businesses.", "text_tts": "ut those businesses", "translate": "weighted at the moment. Share gains have continued versus Procter seemingly in those categories just based on what they've had to say about those businesses.", "translate_tts": "weighted at the moment Share gains have continued versus Procter seemingly in those categories just based on what theyve had to say about those businesses", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:19.291", "mode": "azero-full", "language": "en", "target": "en", "text": "And so I was just curious if you could talk a little bit about", "text_tts": "e bit about", "translate": "And so I was just curious if you could talk a little bit about", "translate_tts": "And so I was just curious if you could talk a little bit about", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:34.347", "mode": "azero-full", "language": "en", "target": "en", "text": "broadening out sources of volume growth in terms of other geographies and just any kind of signs of changes in competitive dynamics that you may or may not be seeing? Okay. Yes. Thanks for pointing that out, and I'll try to answer it. I would say it goes back to", "text_tts": "wer it I would say it goes back to", "translate": "broadening out sources of volume growth in terms of other geographies and just any kind of signs of changes in competitive dynamics that you may or may not be seeing? Okay. Yes. Thanks for pointing that out, and I'll try to answer it. I would say it goes back to", "translate_tts": "broadening out sources of volume growth in terms of other geographies and just any kind of signs of changes in competitive dynamics that you may or may not be seeing Okay Yes Thanks for pointing that out and Ill try to answer it I would say it goes back to", "is_final": false, "emotion": "", "events": "💬👂📞🌠🏠🔊👩📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:39.957", "mode": "azero-full", "language": "en", "target": "en", "text": "a board meeting we had probably about five years ago where our discussion internally in the board meeting was, hey, if", "text_tts": "meeting was hey if", "translate": "a board meeting we had probably about five years ago where our discussion internally in the board meeting was, hey, if", "translate_tts": "a board meeting we had probably about five years ago where our discussion internally in the board meeting was hey if", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:54.813", "mode": "azero-full", "language": "en", "target": "en", "text": "If there are markets we have to win, it is the US and it's China. And those are our largest markets and our the biggest categories in the world. And so I'd say the good news is I think we've put our strategic focus there and it's working, right? And so", "text_tts": "focus there and its working right And so", "translate": "If there are markets we have to win, it is the US and it's China. And those are our largest markets and our the biggest categories in the world. And so I'd say the good news is I think we've put our strategic focus there and it's working, right? And so", "translate_tts": "If there are markets we have to win it is the US and its China And those are our largest markets and our the biggest categories in the world And so Id say the good news is I think weve put our strategic focus there and its working right And so", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:58.243", "mode": "azero-full", "language": "en", "target": "en", "text": "We're really proud of that progress that the organization is making.", "text_tts": "that progress that the organization is making", "translate": "We're really proud of that progress that the organization is making.", "translate_tts": "Were really proud of that progress that the organization is making", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:05.478", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd say though, maybe I'll point out, Lauren, I do think it's a little bit broader than what you're seeing in the US and China. Maybe I'll just give you some facts.", "text_tts": "some facts", "translate": "I'd say though, maybe I'll point out, Lauren, I do think it's a little bit broader than what you're seeing in the US and China. Maybe I'll just give you some facts.", "translate_tts": "Id say though maybe Ill point out Lauren I do think its a little bit broader than what youre seeing in the US and China Maybe Ill just give you some facts", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:13.492", "mode": "azero-full", "language": "en", "target": "en", "text": "on the share front, we're making progress. And I am pleased with our progress but not satisfied. Our focus", "text_tts": "sfied Our focus", "translate": "on the share front, we're making progress. And I am pleased with our progress but not satisfied. Our focus", "translate_tts": "on the share front were making progress And I am pleased with our progress but not satisfied Our focus", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:24.576", "mode": "azero-full", "language": "en", "target": "en", "text": "continues to be building superior propositions at every rung of the good, better, best ladder. And I think that's a unique kind of positioning for us that I think we're really happy to be in that space.", "text_tts": "ace", "translate": "continues to be building superior propositions at every rung of the good, better, best ladder. And I think that's a unique kind of positioning for us that I think we're really happy to be in that space.", "translate_tts": "continues to be building superior propositions at every rung of the good better best ladder And I think thats a unique kind of positioning for us that I think were really happy to be in that space", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:33.985", "mode": "azero-full", "language": "en", "target": "en", "text": "As you may have seen, our twenty twenty four weighted share was up about ten basis points and up and even in about half of our cohort, but we had", "text_tts": "n in about half of our cohort but we had", "translate": "As you may have seen, our twenty twenty four weighted share was up about ten basis points and up and even in about half of our cohort, but we had", "translate_tts": "As you may have seen our twenty twenty four weighted share was up about ten basis points and up and even in about half of our cohort but we had", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:41.200", "mode": "azero-full", "language": "en", "target": "en", "text": "very strong improvement in North America with the trend improving as the year went on, especially in diapers, adult", "text_tts": "especially in diapers adult", "translate": "very strong improvement in North America with the trend improving as the year went on, especially in diapers, adult", "translate_tts": "very strong improvement in North America with the trend improving as the year went on especially in diapers adult", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:42.399", "mode": "azero-full", "language": "en", "target": "en", "text": "and facial tissue.", "text_tts": "tissue", "translate": "and facial tissue.", "translate_tts": "and facial tissue", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:49.343", "mode": "azero-full", "language": "en", "target": "en", "text": "In North America, personal care was up eighty basis points in weighted share. Consumer overall was up about ten.", "text_tts": "s up about ten", "translate": "In North America, personal care was up eighty basis points in weighted share. Consumer overall was up about ten.", "translate_tts": "In North America personal care was up eighty basis points in weighted share Consumer overall was up about ten", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:55.580", "mode": "azero-full", "language": "en", "target": "en", "text": "And so and importantly, in North America, we were up in seven out of eight up or even in seven of eight categories.", "text_tts": "even in seven of eight categories", "translate": "And so and importantly, in North America, we were up in seven out of eight up or even in seven of eight categories.", "translate_tts": "And so and importantly in North America we were up in seven out of eight up or even in seven of eight categories", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:57.297", "mode": "azero-full", "language": "en", "target": "en", "text": "And then in our focused markets,", "text_tts": "focused markets", "translate": "And then in our focused markets,", "translate_tts": "And then in our focused markets", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:10.265", "mode": "azero-full", "language": "en", "target": "en", "text": "we felt like there are some pretty solid gains beyond just China. Of course, leading off with China, Huggies was up two hundred basis points in the quarter. But in the UK, another for our third consecutive year,", "text_tts": "r our third consecutive year", "translate": "we felt like there are some pretty solid gains beyond just China. Of course, leading off with China, Huggies was up two hundred basis points in the quarter. But in the UK, another for our third consecutive year,", "translate_tts": "we felt like there are some pretty solid gains beyond just China Of course leading off with China Huggies was up two hundred basis points in the quarter But in the UK another for our third consecutive year", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:24.214", "mode": "azero-full", "language": "en", "target": "en", "text": "Andrax, which is the big bad tissue brand in the UK, was up another one hundred basis points. Kleenex in the UK was up almost four hundred basis points in share. In the US, Kleenex was up almost four hundred basis points as well.", "text_tts": "p almost four hundred basis points as well", "translate": "Andrax, which is the big bad tissue brand in the UK, was up another one hundred basis points. Kleenex in the UK was up almost four hundred basis points in share. In the US, Kleenex was up almost four hundred basis points as well.", "translate_tts": "Andrax which is the big bad tissue brand in the UK was up another one hundred basis points Kleenex in the UK was up almost four hundred basis points in share In the US Kleenex was up almost four hundred basis points as well", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:39.324", "mode": "azero-full", "language": "en", "target": "en", "text": "And then we had share growth in Australia and Indonesia feminine care. And then importantly, in diapers in South Korea, which is a big business for us, we were up almost four hundred basis points as well. So I think we're seeing pockets of growth", "text_tts": "ll So I think were seeing pockets of growth", "translate": "And then we had share growth in Australia and Indonesia feminine care. And then importantly, in diapers in South Korea, which is a big business for us, we were up almost four hundred basis points as well. So I think we're seeing pockets of growth", "translate_tts": "And then we had share growth in Australia and Indonesia feminine care And then importantly in diapers in South Korea which is a big business for us we were up almost four hundred basis points as well So I think were seeing pockets of growth", "is_final": false, "emotion": "", "events": "🕰📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:40.982", "mode": "azero-full", "language": "en", "target": "en", "text": "But the thing that maybe that you're pointing to", "text_tts": "aybe that youre pointing to", "translate": "But the thing that maybe that you're pointing to", "translate_tts": "But the thing that maybe that youre pointing to", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:55.166", "mode": "azero-full", "language": "en", "target": "en", "text": "Lauren is and it does kind of it's why we're doing the reorganization that we're doing. I mean, the whole point of our new operating model is we want to move faster to implement our global growth playbook. And", "text_tts": "o implement our global growth playbook And", "translate": "Lauren is and it does kind of it's why we're doing the reorganization that we're doing. I mean, the whole point of our new operating model is we want to move faster to implement our global growth playbook. And", "translate_tts": "Lauren is and it does kind of its why were doing the reorganization that were doing I mean the whole point of our new operating model is we want to move faster to implement our global growth playbook And", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:11.299", "mode": "azero-full", "language": "en", "target": "en", "text": "we think this rewiring is going to better leverage our scale, brings the best to KC faster and better than any of the individual markets can do on their own. We as I mentioned in our Investor Day, we have great technology in our portfolio that most of the", "text_tts": "in our portfolio that most of the", "translate": "we think this rewiring is going to better leverage our scale, brings the best to KC faster and better than any of the individual markets can do on their own. We as I mentioned in our Investor Day, we have great technology in our portfolio that most of the", "translate_tts": "we think this rewiring is going to better leverage our scale brings the best to KC faster and better than any of the individual markets can do on their own We as I mentioned in our Investor Day we have great technology in our portfolio that most of the", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:11.921", "mode": "azero-full", "language": "en", "target": "en", "text": "the world hasn't seen yet.", "text_tts": "the world hasnt seen yet", "translate": "the world hasn't seen yet.", "translate_tts": "the world hasnt seen yet", "is_final": false, "emotion": "😔", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:17.886", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that's kind of why we're doing this organization. And from my chair, and I can see", "text_tts": "And from my chair and I can see", "translate": "And so that's kind of why we're doing this organization. And from my chair, and I can see", "translate_tts": "And so thats kind of why were doing this organization And from my chair and I can see", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:31.482", "mode": "azero-full", "language": "en", "target": "en", "text": "what all the teams are doing around the world, I'm seeing the benefits of these focus segments and I'm seeing like us move kind of great ideas faster into different markets. It's also why we're seeing the productivity spike up because we're bringing kind of the big", "text_tts": "g the productivity spike up because were bringing kind of the big", "translate": "what all the teams are doing around the world, I'm seeing the benefits of these focus segments and I'm seeing like us move kind of great ideas faster into different markets. It's also why we're seeing the productivity spike up because we're bringing kind of the big", "translate_tts": "what all the teams are doing around the world Im seeing the benefits of these focus segments and Im seeing like us move kind of great ideas faster into different markets Its also why were seeing the productivity spike up because were bringing kind of the big", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:34.964", "mode": "azero-full", "language": "en", "target": "en", "text": "supply chain ideas faster around different parts of the organization.", "text_tts": "eas faster around different parts of the organization", "translate": "supply chain ideas faster around different parts of the organization.", "translate_tts": "supply chain ideas faster around different parts of the organization", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:36.724", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. Thank you so much.", "text_tts": "you so much", "translate": "Okay, great. Thank you so much.", "translate_tts": "Okay great Thank you so much", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:37.782", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks Lauren.", "text_tts": "Okay thanks Lauren", "translate": "Okay, thanks Lauren.", "translate_tts": "Okay thanks Lauren", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:44.950", "mode": "azero-full", "language": "en", "target": "en", "text": "Your next question is from Bonnie Herzog with Goldman Sachs.", "text_tts": "Sachs", "translate": "Your next question is from Bonnie Herzog with Goldman Sachs.", "translate_tts": "Your next question is from Bonnie Herzog with Goldman Sachs", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:47.322", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning.", "text_tts": "morning", "translate": "Thank you. Good morning.", "translate_tts": "Thank you Good morning", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:01.121", "mode": "azero-full", "language": "en", "target": "en", "text": "I was hoping to get some color on phasing this year. There are several moving parts, including the impact from potential retailer destocking, FX, your private label exit, et cetera. So", "text_tts": "ra So", "translate": "I was hoping to get some color on phasing this year. There are several moving parts, including the impact from potential retailer destocking, FX, your private label exit, et cetera. So", "translate_tts": "I was hoping to get some color on phasing this year There are several moving parts including the impact from potential retailer destocking FX your private label exit et cetera So", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:06.874", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we just lost you.", "text_tts": "I think we just lost you", "translate": "I think we just lost you.", "translate_tts": "I think we just lost you", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:09.874", "mode": "azero-full", "language": "en", "target": "en", "text": "We just left.", "text_tts": "We just left", "translate": "We just left.", "translate_tts": "We just left", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:12.941", "mode": "azero-full", "language": "en", "target": "en", "text": "Holly, are we still on?", "text_tts": "Holly are we still on", "translate": "Holly, are we still on?", "translate_tts": "Holly are we still on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:16.129", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Bonnie, your line is live.", "text_tts": "line is live", "translate": "Yes, Bonnie, your line is live.", "translate_tts": "Yes Bonnie your line is live", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:23.697", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe Nelson you want to answer phasing and then and then we can follow up when she gets back.", "text_tts": "can follow up when she gets back", "translate": "Maybe Nelson you want to answer phasing and then and then we can follow up when she gets back.", "translate_tts": "Maybe Nelson you want to answer phasing and then and then we can follow up when she gets back", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:25.287", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "📯👂🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:26.054", "mode": "azero-full", "language": "en", "target": "en", "text": "but me.", "text_tts": "but me", "translate": "but me.", "translate_tts": "but me", "is_final": false, "emotion": "😊", "events": "🃏🔀", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:35.516", "mode": "azero-full", "language": "en", "target": "en", "text": "let me unpack twenty twenty four and the facing that we saw because clearly, in twenty twenty four, we did see", "text_tts": "hat we saw because clearly in twenty twenty four we did see", "translate": "let me unpack twenty twenty four and the facing that we saw because clearly, in twenty twenty four, we did see", "translate_tts": "let me unpack twenty twenty four and the facing that we saw because clearly in twenty twenty four we did see", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:37.382", "mode": "azero-full", "language": "en", "target": "en", "text": "a series of onetime factors that", "text_tts": "onetime factors that", "translate": "a series of onetime factors that", "translate_tts": "a series of onetime factors that", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:45.848", "mode": "azero-full", "language": "en", "target": "en", "text": "led to sales not necessarily tracking what you would have seen on the consumer offtake, which by the way, for the year in North America was higher than our sell in.", "text_tts": "in North America was higher than our sell in", "translate": "led to sales not necessarily tracking what you would have seen on the consumer offtake, which by the way, for the year in North America was higher than our sell in.", "translate_tts": "led to sales not necessarily tracking what you would have seen on the consumer offtake which by the way for the year in North America was higher than our sell in", "is_final": false, "emotion": "", "events": "👨📯🏠🔊✔📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:50.752", "mode": "azero-full", "language": "en", "target": "en", "text": "and it also had an impact on the phasing of earnings across the year.", "text_tts": "earnings across the year", "translate": "and it also had an impact on the phasing of earnings across the year.", "translate_tts": "and it also had an impact on the phasing of earnings across the year", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:53.546", "mode": "azero-full", "language": "en", "target": "en", "text": "I do think that it is", "text_tts": "that it is", "translate": "I do think that it is", "translate_tts": "I do think that it is", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:54.026", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:48:59.583", "mode": "azero-full", "language": "en", "target": "en", "text": "we need to recognize what our teams did across the year to manage through all these", "text_tts": "year to manage through all these", "translate": "we need to recognize what our teams did across the year to manage through all these", "translate_tts": "we need to recognize what our teams did across the year to manage through all these", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:00.021", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "😊", "events": "🥴👂🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:07.791", "mode": "azero-full", "language": "en", "target": "en", "text": "factors and still managed to deliver a solid full year that was ahead of our algorithm that we had set out.", "text_tts": "algorithm that we had set out", "translate": "factors and still managed to deliver a solid full year that was ahead of our algorithm that we had set out.", "translate_tts": "factors and still managed to deliver a solid full year that was ahead of our algorithm that we had set out", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:09.597", "mode": "azero-full", "language": "en", "target": "en", "text": "back at the beginning of the year.", "text_tts": "back at the beginning of the year", "translate": "back at the beginning of the year.", "translate_tts": "back at the beginning of the year", "is_final": false, "emotion": "", "events": "🤮👂🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:18.790", "mode": "azero-full", "language": "en", "target": "en", "text": "The by far the most notable item that we faced last year was the retail inventory reductions, largely in the US.", "text_tts": "inventory reductions largely in the US", "translate": "The by far the most notable item that we faced last year was the retail inventory reductions, largely in the US.", "translate_tts": "The by far the most notable item that we faced last year was the retail inventory reductions largely in the US", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:25.085", "mode": "azero-full", "language": "en", "target": "en", "text": "And as a reminder, the impact from changes in inventory on organic growth in any given period", "text_tts": "period", "translate": "And as a reminder, the impact from changes in inventory on organic growth in any given period", "translate_tts": "And as a reminder the impact from changes in inventory on organic growth in any given period", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:31.848", "mode": "azero-full", "language": "en", "target": "en", "text": "is really a change on change. And it's a function of shipments versus consumption in the prior year versus what's transcended this year.", "text_tts": "ior year versus whats transcended this year", "translate": "is really a change on change. And it's a function of shipments versus consumption in the prior year versus what's transcended this year.", "translate_tts": "is really a change on change And its a function of shipments versus consumption in the prior year versus whats transcended this year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:34.081", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty four,", "text_tts": "wenty twenty four", "translate": "In twenty twenty four,", "translate_tts": "In twenty twenty four", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:46.083", "mode": "azero-full", "language": "en", "target": "en", "text": "between the restocking that we saw in twenty twenty three. And as a reminder, in Q three of twenty twenty three is when our supply chain largely normalized in the US and got back to full supply.", "text_tts": "in largely normalized in the US and got back to full supply", "translate": "between the restocking that we saw in twenty twenty three. And as a reminder, in Q three of twenty twenty three is when our supply chain largely normalized in the US and got back to full supply.", "translate_tts": "between the restocking that we saw in twenty twenty three And as a reminder in Q three of twenty twenty three is when our supply chain largely normalized in the US and got back to full supply", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:46.246", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:53.353", "mode": "azero-full", "language": "en", "target": "en", "text": "the trade destocks that we saw throughout twenty twenty four as our service levels came up to", "text_tts": "twenty twenty four as our service levels came up to", "translate": "the trade destocks that we saw throughout twenty twenty four as our service levels came up to", "translate_tts": "the trade destocks that we saw throughout twenty twenty four as our service levels came up to", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:49:56.800", "mode": "azero-full", "language": "en", "target": "en", "text": "the necessary levels where we needed to be operated.", "text_tts": "where we needed to be operated", "translate": "the necessary levels where we needed to be operated.", "translate_tts": "the necessary levels where we needed to be operated", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:04.491", "mode": "azero-full", "language": "en", "target": "en", "text": "that led to a total enterprise impact on the year of around sixty basis points to full year sales. And it was", "text_tts": "ull year sales And it was", "translate": "that led to a total enterprise impact on the year of around sixty basis points to full year sales. And it was", "translate_tts": "that led to a total enterprise impact on the year of around sixty basis points to full year sales And it was", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:13.113", "mode": "azero-full", "language": "en", "target": "en", "text": "largely concentrated in the first three quarters of the year, but it caused some hiccups at least on the reported organic growth that you would have seen, not on the consumption.", "text_tts": "en not on the consumption", "translate": "largely concentrated in the first three quarters of the year, but it caused some hiccups at least on the reported organic growth that you would have seen, not on the consumption.", "translate_tts": "largely concentrated in the first three quarters of the year but it caused some hiccups at least on the reported organic growth that you would have seen not on the consumption", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:19.194", "mode": "azero-full", "language": "en", "target": "en", "text": "If we think about twenty twenty five, which is the phasing you were asking, Bonnie,", "text_tts": "hasing you were asking Bonnie", "translate": "If we think about twenty twenty five, which is the phasing you were asking, Bonnie,", "translate_tts": "If we think about twenty twenty five which is the phasing you were asking Bonnie", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:20.092", "mode": "azero-full", "language": "en", "target": "en", "text": "A few things to keep in mind.", "text_tts": "A few things to keep in mind", "translate": "A few things to keep in mind.", "translate_tts": "A few things to keep in mind", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:20.809", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "😊", "events": "😮📯🏠🔊🥴👂👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:31.901", "mode": "azero-full", "language": "en", "target": "en", "text": "the assuming that shipments are in line with our consumption for the year, we should see less than a forty basis point tailwind in twenty twenty five versus twenty twenty four.", "text_tts": "twenty twenty five versus twenty twenty four", "translate": "the assuming that shipments are in line with our consumption for the year, we should see less than a forty basis point tailwind in twenty twenty five versus twenty twenty four.", "translate_tts": "the assuming that shipments are in line with our consumption for the year we should see less than a forty basis point tailwind in twenty twenty five versus twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:33.620", "mode": "azero-full", "language": "en", "target": "en", "text": "In light of", "text_tts": "In light of", "translate": "In light of", "translate_tts": "In light of", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:38.964", "mode": "azero-full", "language": "en", "target": "en", "text": "the changes in these in the trade stocks that we lap. So that would be built in into our outlook.", "text_tts": "our outlook", "translate": "the changes in these in the trade stocks that we lap. So that would be built in into our outlook.", "translate_tts": "the changes in these in the trade stocks that we lap So that would be built in into our outlook", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:39.710", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:40.837", "mode": "azero-full", "language": "en", "target": "en", "text": "the", "text_tts": "the", "translate": "the", "translate_tts": "the", "is_final": false, "emotion": "", "events": "🏠🔊🗃📯👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:45.996", "mode": "azero-full", "language": "en", "target": "en", "text": "important thing to highlight is that our growth is going to be volume and mix driven all across the year.", "text_tts": "all across the year", "translate": "important thing to highlight is that our growth is going to be volume and mix driven all across the year.", "translate_tts": "important thing to highlight is that our growth is going to be volume and mix driven all across the year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:50.314", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's one of the bits to keep in mind as you look at the phasing.", "text_tts": "p in mind as you look at the phasing", "translate": "So that's one of the bits to keep in mind as you look at the phasing.", "translate_tts": "So thats one of the bits to keep in mind as you look at the phasing", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😤👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:55.349", "mode": "azero-full", "language": "en", "target": "en", "text": "We are planning to build on share momentum, which we saw in twenty twenty four.", "text_tts": "we saw in twenty twenty four", "translate": "We are planning to build on share momentum, which we saw in twenty twenty four.", "translate_tts": "We are planning to build on share momentum which we saw in twenty twenty four", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:50:59.792", "mode": "azero-full", "language": "en", "target": "en", "text": "And again, as a reminder, that was a ten basis point share gain movement.", "text_tts": "n basis point share gain movement", "translate": "And again, as a reminder, that was a ten basis point share gain movement.", "translate_tts": "And again as a reminder that was a ten basis point share gain movement", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:07.588", "mode": "azero-full", "language": "en", "target": "en", "text": "gain that we saw in twenty twenty four, and we expect that to be at least at that level, if not to accelerate in our outlook.", "text_tts": "least at that level if not to accelerate in our outlook", "translate": "gain that we saw in twenty twenty four, and we expect that to be at least at that level, if not to accelerate in our outlook.", "translate_tts": "gain that we saw in twenty twenty four and we expect that to be at least at that level if not to accelerate in our outlook", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:08.792", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of", "text_tts": "In terms of", "translate": "In terms of", "translate_tts": "In terms of", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:15.295", "mode": "azero-full", "language": "en", "target": "en", "text": "overall P and L, we expect revenue sales to be largely", "text_tts": "o be largely", "translate": "overall P and L, we expect revenue sales to be largely", "translate_tts": "overall P and L we expect revenue sales to be largely", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:23.805", "mode": "azero-full", "language": "en", "target": "en", "text": "evenly distributed first half, second half, and our view on profit is more or less the same as well. We expect that to be", "text_tts": "same as well We expect that to be", "translate": "evenly distributed first half, second half, and our view on profit is more or less the same as well. We expect that to be", "translate_tts": "evenly distributed first half second half and our view on profit is more or less the same as well We expect that to be", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:28.549", "mode": "azero-full", "language": "en", "target": "en", "text": "more evenly distributed in twenty twenty five than what you would have seen in twenty twenty four.", "text_tts": "you would have seen in twenty twenty four", "translate": "more evenly distributed in twenty twenty five than what you would have seen in twenty twenty four.", "translate_tts": "more evenly distributed in twenty twenty five than what you would have seen in twenty twenty four", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:34.091", "mode": "azero-full", "language": "en", "target": "en", "text": "Alright, I don't know if you can hear me, but thank you.", "text_tts": "ou can hear me but thank you", "translate": "Alright, I don't know if you can hear me, but thank you.", "translate_tts": "Alright I dont know if you can hear me but thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:34.538", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, here we are.", "text_tts": "Okay here we are", "translate": "Okay, here we are.", "translate_tts": "Okay here we are", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:36.323", "mode": "azero-full", "language": "en", "target": "en", "text": "Be back. Thank you Bonnie. Okay.", "text_tts": "Be back Thank you Bonnie Okay", "translate": "Be back. Thank you Bonnie. Okay.", "translate_tts": "Be back Thank you Bonnie Okay", "is_final": false, "emotion": "", "events": "📞🌠😤👂🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:38.609", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm sure you can't do anything else so.", "text_tts": "Im sure you cant do anything else so", "translate": "I'm sure you can't do anything else so.", "translate_tts": "Im sure you cant do anything else so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:41.798", "mode": "azero-full", "language": "en", "target": "en", "text": "No, I think that covers it. I appreciate it. Thank you. All right.", "text_tts": "All right", "translate": "No, I think that covers it. I appreciate it. Thank you. All right.", "translate_tts": "No I think that covers it I appreciate it Thank you All right", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:50.218", "mode": "azero-full", "language": "en", "target": "en", "text": "Your next question for today is from Anna Lazul with Bank of America.", "text_tts": "zul with Bank of America", "translate": "Your next question for today is from Anna Lazul with Bank of America.", "translate_tts": "Your next question for today is from Anna Lazul with Bank of America", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:52.226", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning.", "text_tts": "Hi good morning", "translate": "Hi, good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:54.510", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you so much for the question.", "text_tts": "Thank you so much for the question", "translate": "Thank you so much for the question.", "translate_tts": "Thank you so much for the question", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:07.242", "mode": "azero-full", "language": "en", "target": "en", "text": "In the prepared remarks, you mentioned that in International Personal Care, you're going to continue to be choiceful about the markets where you invest. You had exited markets like Nigeria.", "text_tts": "e Nigeria", "translate": "In the prepared remarks, you mentioned that in International Personal Care, you're going to continue to be choiceful about the markets where you invest. You had exited markets like Nigeria.", "translate_tts": "In the prepared remarks you mentioned that in International Personal Care youre going to continue to be choiceful about the markets where you invest You had exited markets like Nigeria", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:11.809", "mode": "azero-full", "language": "en", "target": "en", "text": "just as you look at the business now, are there any other markets or regions where", "text_tts": "any other markets or regions where", "translate": "just as you look at the business now, are there any other markets or regions where", "translate_tts": "just as you look at the business now are there any other markets or regions where", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:16.402", "mode": "azero-full", "language": "en", "target": "en", "text": "This might also be the case. And then separately and professional", "text_tts": "and professional", "translate": "This might also be the case. And then separately and professional", "translate_tts": "This might also be the case And then separately and professional", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:20.548", "mode": "azero-full", "language": "en", "target": "en", "text": "This picked up nicely in Q four. Just wondering if you can talk more about", "text_tts": "you can talk more about", "translate": "This picked up nicely in Q four. Just wondering if you can talk more about", "translate_tts": "This picked up nicely in Q four Just wondering if you can talk more about", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:26.484", "mode": "azero-full", "language": "en", "target": "en", "text": "the momentum that you're seeing there and any other color on volume expectations here for twenty twenty five? Thank you.", "text_tts": "wenty twenty five Thank you", "translate": "the momentum that you're seeing there and any other color on volume expectations here for twenty twenty five? Thank you.", "translate_tts": "the momentum that youre seeing there and any other color on volume expectations here for twenty twenty five Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:35.970", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I'd say overall, we did have a number of business exits. Some were business lines like the private label contract that we talked about. Some were", "text_tts": "we talked about Some were", "translate": "Yes. I'd say overall, we did have a number of business exits. Some were business lines like the private label contract that we talked about. Some were", "translate_tts": "Yes Id say overall we did have a number of business exits Some were business lines like the private label contract that we talked about Some were", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:48.103", "mode": "azero-full", "language": "en", "target": "en", "text": "the PPE business that we talked about. Some we had a couple of markets. Nigeria was one of them. Bolivia, another. And so I'd say", "text_tts": "say", "translate": "the PPE business that we talked about. Some we had a couple of markets. Nigeria was one of them. Bolivia, another. And so I'd say", "translate_tts": "the PPE business that we talked about Some we had a couple of markets Nigeria was one of them Bolivia another And so Id say", "is_final": false, "emotion": "", "events": "👨📯📺👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:02.330", "mode": "azero-full", "language": "en", "target": "en", "text": "overall, we feel very good about our portfolio. We feel good about all the categories we're in, but we are taking steps to make sure that all of our categories can continue to be robust and predictable contributors to growth in our returns.", "text_tts": "", "translate": "overall, we feel very good about our portfolio. We feel good about all the categories we're in, but we are taking steps to make sure that all of our categories can continue to be robust and predictable contributors to growth in our returns.", "translate_tts": "overall we feel very good about our portfolio We feel good about all the categories were in but we are taking steps to make sure that all of our categories can continue to be robust and predictable contributors to growth in our returns", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:05.144", "mode": "azero-full", "language": "en", "target": "en", "text": "That said, you know,", "text_tts": "", "translate": "That said, you know,", "translate_tts": "That said you know", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:18.942", "mode": "azero-full", "language": "en", "target": "en", "text": "where we don't see a right to win, I think you'll see with our Brazilian tissue business, we did make a different kind of choice to optimize our participation. We'll continue to be very disciplined about that. Overall, though, we're going to be very disciplined and methodical about how we approach that.", "text_tts": "d and methodical about how we approach that", "translate": "where we don't see a right to win, I think you'll see with our Brazilian tissue business, we did make a different kind of choice to optimize our participation. We'll continue to be very disciplined about that. Overall, though, we're going to be very disciplined and methodical about how we approach that.", "translate_tts": "where we dont see a right to win I think youll see with our Brazilian tissue business we did make a different kind of choice to optimize our participation Well continue to be very disciplined about that Overall though were going to be very disciplined and methodical about how we approach that", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:24.237", "mode": "azero-full", "language": "en", "target": "en", "text": "And then with regard to professional, yes, we feel very good about the overall", "text_tts": "very good about the overall", "translate": "And then with regard to professional, yes, we feel very good about the overall", "translate_tts": "And then with regard to professional yes we feel very good about the overall", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:38.621", "mode": "azero-full", "language": "en", "target": "en", "text": "position that we're in on professional globally. And I think I did mention there was a little bit of softness in the washroom business in North America. I think our team has put the right plans in place for this year, and we expect that to continue to improve.", "text_tts": "to continue to improve", "translate": "position that we're in on professional globally. And I think I did mention there was a little bit of softness in the washroom business in North America. I think our team has put the right plans in place for this year, and we expect that to continue to improve.", "translate_tts": "position that were in on professional globally And I think I did mention there was a little bit of softness in the washroom business in North America I think our team has put the right plans in place for this year and we expect that to continue to improve", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:47.562", "mode": "azero-full", "language": "en", "target": "en", "text": "And internationally, I think we feel like we're making the right steps, growing the volume, growing the share and driving that business in the right direction.", "text_tts": "the right direction", "translate": "And internationally, I think we feel like we're making the right steps, growing the volume, growing the share and driving that business in the right direction.", "translate_tts": "And internationally I think we feel like were making the right steps growing the volume growing the share and driving that business in the right direction", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:50.771", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thank you so much.", "text_tts": "All right thank you so much", "translate": "All right, thank you so much.", "translate_tts": "All right thank you so much", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:51.097", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:57.920", "mode": "azero-full", "language": "en", "target": "en", "text": "Your next question is from Peter Gromm with UBS.", "text_tts": "ion is from Peter Gromm with UBS", "translate": "Your next question is from Peter Gromm with UBS.", "translate_tts": "Your next question is from Peter Gromm with UBS", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:00.137", "mode": "azero-full", "language": "en", "target": "en", "text": "Peter. Peter.", "text_tts": "Peter Peter", "translate": "Peter. Peter.", "translate_tts": "Peter Peter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:02.848", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, good morning, how are you?", "text_tts": "morning how are you", "translate": "Hey guys, good morning, how are you?", "translate_tts": "Hey guys good morning how are you", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:04.642", "mode": "azero-full", "language": "en", "target": "en", "text": "So I guess that was just, you know,", "text_tts": "So I guess that was just you know", "translate": "So I guess that was just, you know,", "translate_tts": "So I guess that was just you know", "is_final": false, "emotion": "", "events": "📞🌠🥴👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:09.261", "mode": "azero-full", "language": "en", "target": "en", "text": "was hoping to get some more color on just kind of something you outlined in the prepared remarks. Just", "text_tts": "ou outlined in the prepared remarks Just", "translate": "was hoping to get some more color on just kind of something you outlined in the prepared remarks. Just", "translate_tts": "was hoping to get some more color on just kind of something you outlined in the prepared remarks Just", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:11.872", "mode": "azero-full", "language": "en", "target": "en", "text": "the lower frequency of product used in", "text_tts": "frequency of product used in", "translate": "the lower frequency of product used in", "translate_tts": "the lower frequency of product used in", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:15.885", "mode": "azero-full", "language": "en", "target": "en", "text": "due to consumer pressures in Latin America and parts of Asia.", "text_tts": "Asia", "translate": "due to consumer pressures in Latin America and parts of Asia.", "translate_tts": "due to consumer pressures in Latin America and parts of Asia", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:21.439", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you just unpack that a bit? I mean, is that like a broad based comment? Is that something you were seeing across", "text_tts": "something you were seeing across", "translate": "Can you just unpack that a bit? I mean, is that like a broad based comment? Is that something you were seeing across", "translate_tts": "Can you just unpack that a bit I mean is that like a broad based comment Is that something you were seeing across", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:26.638", "mode": "azero-full", "language": "en", "target": "en", "text": "all CPG categories? Or is that a dynamic that's more specific to the categories where you compete?", "text_tts": "where you compete", "translate": "all CPG categories? Or is that a dynamic that's more specific to the categories where you compete?", "translate_tts": "all CPG categories Or is that a dynamic thats more specific to the categories where you compete", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:41.159", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, I'm not looking at the categories in which we don't compete that closely anymore. So I'll confine my remarks to kind of what I'm seeing within our walls. But I would say it's an ongoing kind of", "text_tts": "ay its an ongoing kind of", "translate": "Well, I'm not looking at the categories in which we don't compete that closely anymore. So I'll confine my remarks to kind of what I'm seeing within our walls. But I would say it's an ongoing kind of", "translate_tts": "Well Im not looking at the categories in which we dont compete that closely anymore So Ill confine my remarks to kind of what Im seeing within our walls But I would say its an ongoing kind of", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:44.345", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say, dynamic in our categories globally.", "text_tts": "in our categories globally", "translate": "I would say, dynamic in our categories globally.", "translate_tts": "I would say dynamic in our categories globally", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:59.006", "mode": "azero-full", "language": "en", "target": "en", "text": "And it happens more in countries that have what we would characterize as informal economies where people, let's say, in a market like Peru, people are paid on I think it's something like eighty percent sign of the population is paid on a daily basis.", "text_tts": "population is paid on a daily basis", "translate": "And it happens more in countries that have what we would characterize as informal economies where people, let's say, in a market like Peru, people are paid on I think it's something like eighty percent sign of the population is paid on a daily basis.", "translate_tts": "And it happens more in countries that have what we would characterize as informal economies where people lets say in a market like Peru people are paid on I think its something like eighty percent sign of the population is paid on a daily basis", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:08.718", "mode": "azero-full", "language": "en", "target": "en", "text": "right? And so when you have that, so what happens and this happened during COVID and we're seeing it now. When economic conditions toughen and some people are", "text_tts": "and some people are", "translate": "right? And so when you have that, so what happens and this happened during COVID and we're seeing it now. When economic conditions toughen and some people are", "translate_tts": "right And so when you have that so what happens and this happened during COVID and were seeing it now When economic conditions toughen and some people are", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:11.546", "mode": "azero-full", "language": "en", "target": "en", "text": "working less, right? Or earning less.", "text_tts": "ght Or earning less", "translate": "working less, right? Or earning less.", "translate_tts": "working less right Or earning less", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:22.729", "mode": "azero-full", "language": "en", "target": "en", "text": "the spending the spending moves in that direction because there's no other choice. And so what we what happens and the reason why it's probably a little bit more unique to our categories is because", "text_tts": "e unique to our categories is because", "translate": "the spending the spending moves in that direction because there's no other choice. And so what we what happens and the reason why it's probably a little bit more unique to our categories is because", "translate_tts": "the spending the spending moves in that direction because theres no other choice And so what we what happens and the reason why its probably a little bit more unique to our categories is because", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:26.300", "mode": "azero-full", "language": "en", "target": "en", "text": "let's say on average, people use four to five diapers a day.", "text_tts": "people use four to five diapers a day", "translate": "let's say on average, people use four to five diapers a day.", "translate_tts": "lets say on average people use four to five diapers a day", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:40.946", "mode": "azero-full", "language": "en", "target": "en", "text": "if they don't have the money, they still want to be in the category. So they don't just exit the category, but instead of using five, they'll go to three, something along those lines. And so we see that when in informal economies where economic conditions toughen a little", "text_tts": "al economies where economic conditions toughen a little", "translate": "if they don't have the money, they still want to be in the category. So they don't just exit the category, but instead of using five, they'll go to three, something along those lines. And so we see that when in informal economies where economic conditions toughen a little", "translate_tts": "if they dont have the money they still want to be in the category So they dont just exit the category but instead of using five theyll go to three something along those lines And so we see that when in informal economies where economic conditions toughen a little", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:55.244", "mode": "azero-full", "language": "en", "target": "en", "text": "And notably that's been in pockets of Latin America and pockets of Southeast Asia more recently, we see that type of behavior. And it happens year to year, but I kind of mention it because it's happening now and our teams are working.", "text_tts": "it because its happening now and our teams are working", "translate": "And notably that's been in pockets of Latin America and pockets of Southeast Asia more recently, we see that type of behavior. And it happens year to year, but I kind of mention it because it's happening now and our teams are working.", "translate_tts": "And notably thats been in pockets of Latin America and pockets of Southeast Asia more recently we see that type of behavior And it happens year to year but I kind of mention it because its happening now and our teams are working", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:55.626", "mode": "azero-full", "language": "en", "target": "en", "text": "Right.", "text_tts": "Right", "translate": "Right.", "translate_tts": "Right", "is_final": false, "emotion": "", "events": "🤮👂📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:11.479", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's really helpful. And then just maybe a follow up just on Bonnie's question on the phasing. So totally hear you just fifty fifty just in terms of profitability, earnings. But in terms of growth, it's a pretty different trajectory first half versus second half. So maybe", "text_tts": "versus second half So maybe", "translate": "So that's really helpful. And then just maybe a follow up just on Bonnie's question on the phasing. So totally hear you just fifty fifty just in terms of profitability, earnings. But in terms of growth, it's a pretty different trajectory first half versus second half. So maybe", "translate_tts": "So thats really helpful And then just maybe a follow up just on Bonnies question on the phasing So totally hear you just fifty fifty just in terms of profitability earnings But in terms of growth its a pretty different trajectory first half versus second half So maybe", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:13.034", "mode": "azero-full", "language": "en", "target": "en", "text": "walk through that a little bit, and I guess", "text_tts": "walk through that a little bit and I guess", "translate": "walk through that a little bit, and I guess", "translate_tts": "walk through that a little bit and I guess", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:19.141", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe what's the degree of confidence or maybe said another way, what's the cushion you've embedded in the back half", "text_tts": "embedded in the back half", "translate": "maybe what's the degree of confidence or maybe said another way, what's the cushion you've embedded in the back half", "translate_tts": "maybe whats the degree of confidence or maybe said another way whats the cushion youve embedded in the back half", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:21.761", "mode": "azero-full", "language": "en", "target": "en", "text": "outlook? Should some of these external variables like", "text_tts": "of these external variables like", "translate": "outlook? Should some of these external variables like", "translate_tts": "outlook Should some of these external variables like", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Gromm (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:24.749", "mode": "azero-full", "language": "en", "target": "en", "text": "inflation or demand move against you. Thanks.", "text_tts": "and move against you Thanks", "translate": "inflation or demand move against you. Thanks.", "translate_tts": "inflation or demand move against you Thanks", "is_final": false, "emotion": "", "events": "💰👂🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:30.797", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Peter. So let me, I mean, provide a little bit more of color. So a few things.", "text_tts": "ew things", "translate": "Yes, Peter. So let me, I mean, provide a little bit more of color. So a few things.", "translate_tts": "Yes Peter So let me I mean provide a little bit more of color So a few things", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:38.030", "mode": "azero-full", "language": "en", "target": "en", "text": "for as I said and we put in our prepared remarks, we expect the year to be around fifty first half, second half.", "text_tts": "around fifty first half second half", "translate": "for as I said and we put in our prepared remarks, we expect the year to be around fifty first half, second half.", "translate_tts": "for as I said and we put in our prepared remarks we expect the year to be around fifty first half second half", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:42.512", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of growth year on year, I mean, it's really against the base. And", "text_tts": "s really against the base And", "translate": "In terms of growth year on year, I mean, it's really against the base. And", "translate_tts": "In terms of growth year on year I mean its really against the base And", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:52.796", "mode": "azero-full", "language": "en", "target": "en", "text": "we will be lapping a stronger base, especially particular in Q one, which is our strongest quarter of the year last year. So that's something that again, as you think about it,", "text_tts": "So thats something that again as you think about it", "translate": "we will be lapping a stronger base, especially particular in Q one, which is our strongest quarter of the year last year. So that's something that again, as you think about it,", "translate_tts": "we will be lapping a stronger base especially particular in Q one which is our strongest quarter of the year last year So thats something that again as you think about it", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:53.365", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "🏠🔊🥴👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:56.404", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, you know that that's that'll be.", "text_tts": "now that thats thatll be", "translate": "Um, you know that that's that'll be.", "translate_tts": "Um you know that thats thatll be", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:57:00.196", "mode": "azero-full", "language": "en", "target": "en", "text": "having an impact on what you see as the growth. So", "text_tts": "So", "translate": "having an impact on what you see as the growth. So", "translate_tts": "having an impact on what you see as the growth So", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:57:05.558", "mode": "azero-full", "language": "en", "target": "en", "text": "that will play a factor into it. In terms of the pricing, as I stated before,", "text_tts": "of the pricing as I stated before", "translate": "that will play a factor into it. In terms of the pricing, as I stated before,", "translate_tts": "that will play a factor into it In terms of the pricing as I stated before", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:57:19.732", "mode": "azero-full", "language": "en", "target": "en", "text": "pricing has been subsided, subsiding over the course of last year. And this year is really going to be all about volume and mix. Pricing as a whole is largely expected to be flat. That's what we've projected as of late.", "text_tts": "at Thats what weve projected as of late", "translate": "pricing has been subsided, subsiding over the course of last year. And this year is really going to be all about volume and mix. Pricing as a whole is largely expected to be flat. That's what we've projected as of late.", "translate_tts": "pricing has been subsided subsiding over the course of last year And this year is really going to be all about volume and mix Pricing as a whole is largely expected to be flat Thats what weve projected as of late", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:57:21.760", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, with only", "text_tts": "Ah with only", "translate": "Ah, with only", "translate_tts": "Ah with only", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:57:32.610", "mode": "azero-full", "language": "en", "target": "en", "text": "max at this moment modeled thirty basis point of contribution from hyperinflationary economies to the enterprise. So that's what would play out in terms of", "text_tts": "d play out in terms of", "translate": "max at this moment modeled thirty basis point of contribution from hyperinflationary economies to the enterprise. So that's what would play out in terms of", "translate_tts": "max at this moment modeled thirty basis point of contribution from hyperinflationary economies to the enterprise So thats what would play out in terms of", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:57:33.939", "mode": "azero-full", "language": "en", "target": "en", "text": "what we're projecting at this stage.", "text_tts": "ing at this stage", "translate": "what we're projecting at this stage.", "translate_tts": "what were projecting at this stage", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:57:37.713", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks so much.", "text_tts": "Great Thanks so much", "translate": "Great. Thanks so much.", "translate_tts": "Great Thanks so much", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:57:40.319", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks Peter. Maybe we'll take one more question.", "text_tts": "Maybe well take one more question", "translate": "Okay, thanks Peter. Maybe we'll take one more question.", "translate_tts": "Okay thanks Peter Maybe well take one more question", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:46.956", "mode": "azero-full", "language": "en", "target": "en", "text": "Your final question for today is from Corinne Wolfmeyer with Piper Sandler.", "text_tts": "lfmeyer with Piper Sandler", "translate": "Your final question for today is from Corinne Wolfmeyer with Piper Sandler.", "translate_tts": "Your final question for today is from Corinne Wolfmeyer with Piper Sandler", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:51.445", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning, Carrie. Hey, good morning. Morning. Thanks for taking the question.", "text_tts": "he question", "translate": "Morning, Carrie. Hey, good morning. Morning. Thanks for taking the question.", "translate_tts": "Morning Carrie Hey good morning Morning Thanks for taking the question", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:05.509", "mode": "azero-full", "language": "en", "target": "en", "text": "I was wondering if you could maybe walk us through in a little bit more detail the nuances around the gross margin expectations for twenty twenty five and how we should be thinking about the expansion over the course of the year and what are the different dynamics to be thinking about in twenty five?", "text_tts": "the different dynamics to be thinking about in twenty five", "translate": "I was wondering if you could maybe walk us through in a little bit more detail the nuances around the gross margin expectations for twenty twenty five and how we should be thinking about the expansion over the course of the year and what are the different dynamics to be thinking about in twenty five?", "translate_tts": "I was wondering if you could maybe walk us through in a little bit more detail the nuances around the gross margin expectations for twenty twenty five and how we should be thinking about the expansion over the course of the year and what are the different dynamics to be thinking about in twenty five", "is_final": false, "emotion": "", "events": "👩📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:15.800", "mode": "azero-full", "language": "en", "target": "en", "text": "versus twenty twenty four? And then as that flows down to the operating margin line, how should we think about the cadence of marketing and ad spend over the course of the year?", "text_tts": "d spend over the course of the year", "translate": "versus twenty twenty four? And then as that flows down to the operating margin line, how should we think about the cadence of marketing and ad spend over the course of the year?", "translate_tts": "versus twenty twenty four And then as that flows down to the operating margin line how should we think about the cadence of marketing and ad spend over the course of the year", "is_final": false, "emotion": "", "events": "👩📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:26.005", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. So a few things on gross margin. Over the last two years, we were very pleased with the job our teams have done in", "text_tts": "our teams have done in", "translate": "Sure. So a few things on gross margin. Over the last two years, we were very pleased with the job our teams have done in", "translate_tts": "Sure So a few things on gross margin Over the last two years we were very pleased with the job our teams have done in", "is_final": false, "emotion": "😊", "events": "🕰📯🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:36.356", "mode": "azero-full", "language": "en", "target": "en", "text": "expanding margins. As a reminder, gross margin expanded in twenty twenty three by roughly three hundred, three hundred and ten basis points and last year, two hundred basis points.", "text_tts": "ed and ten basis points and last year two hundred basis points", "translate": "expanding margins. As a reminder, gross margin expanded in twenty twenty three by roughly three hundred, three hundred and ten basis points and last year, two hundred basis points.", "translate_tts": "expanding margins As a reminder gross margin expanded in twenty twenty three by roughly three hundred three hundred and ten basis points and last year two hundred basis points", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:41.121", "mode": "azero-full", "language": "en", "target": "en", "text": "On operating profit margin, in each of the last two years, we expanded the margin", "text_tts": "two years we expanded the margin", "translate": "On operating profit margin, in each of the last two years, we expanded the margin", "translate_tts": "On operating profit margin in each of the last two years we expanded the margin", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:51.104", "mode": "azero-full", "language": "en", "target": "en", "text": "by around one hundred and fifty basis points, obviously at a lower pace than gross margin because we accelerated investments, particularly behind the brands.", "text_tts": "because we accelerated investments particularly behind the brands", "translate": "by around one hundred and fifty basis points, obviously at a lower pace than gross margin because we accelerated investments, particularly behind the brands.", "translate_tts": "by around one hundred and fifty basis points obviously at a lower pace than gross margin because we accelerated investments particularly behind the brands", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📺👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:05.201", "mode": "azero-full", "language": "en", "target": "en", "text": "in between twenty twenty three, twenty twenty four, we stepped up investments by around two hundred fifty million dollars in advertising and support of our brands, which is what's supporting our innovation", "text_tts": "advertising and support of our brands which is whats supporting our innovation", "translate": "in between twenty twenty three, twenty twenty four, we stepped up investments by around two hundred fifty million dollars in advertising and support of our brands, which is what's supporting our innovation", "translate_tts": "in between twenty twenty three twenty twenty four we stepped up investments by around two hundred fifty million dollars in advertising and support of our brands which is whats supporting our innovation", "is_final": false, "emotion": "🤢", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:05.642", "mode": "azero-full", "language": "en", "target": "en", "text": "and that's", "text_tts": "and thats", "translate": "and that's", "translate_tts": "and thats", "is_final": false, "emotion": "😊", "events": "🏠🔊🃏👂", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:09.745", "mode": "azero-full", "language": "en", "target": "en", "text": "helped us turn into a volume mix growth led.", "text_tts": "into a volume mix growth led", "translate": "helped us turn into a volume mix growth led.", "translate_tts": "helped us turn into a volume mix growth led", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:12.841", "mode": "azero-full", "language": "en", "target": "en", "text": "year in twenty twenty four and what we expect for the year.", "text_tts": "enty twenty four and what we expect for the year", "translate": "year in twenty twenty four and what we expect for the year.", "translate_tts": "year in twenty twenty four and what we expect for the year", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:14.989", "mode": "azero-full", "language": "en", "target": "en", "text": "Going into two thousand,", "text_tts": "wo thousand", "translate": "Going into two thousand,", "translate_tts": "Going into two thousand", "is_final": false, "emotion": "", "events": "🏠🔊😙👂👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:18.695", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty five, we still project gross margins to expand.", "text_tts": "enty five we still project gross margins to expand", "translate": "twenty five, we still project gross margins to expand.", "translate_tts": "twenty five we still project gross margins to expand", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:25.401", "mode": "azero-full", "language": "en", "target": "en", "text": "albeit at a slower pace than what we saw in twenty twenty three and twenty twenty four.", "text_tts": "in twenty twenty three and twenty twenty four", "translate": "albeit at a slower pace than what we saw in twenty twenty three and twenty twenty four.", "translate_tts": "albeit at a slower pace than what we saw in twenty twenty three and twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🐴💨", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:34.976", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by one, we still expect to drive productivity. As we said, we it's the second year of our program, and it'll be", "text_tts": "of our program and itll be", "translate": "driven by one, we still expect to drive productivity. As we said, we it's the second year of our program, and it'll be", "translate_tts": "driven by one we still expect to drive productivity As we said we its the second year of our program and itll be", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:36.559", "mode": "azero-full", "language": "en", "target": "en", "text": "in the five percent range.", "text_tts": "ent range", "translate": "in the five percent range.", "translate_tts": "in the five percent range", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:41.581", "mode": "azero-full", "language": "en", "target": "en", "text": "a bit lower than what we had in twenty twenty four, but still solid delivery of productivity.", "text_tts": "wenty four but still solid delivery of productivity", "translate": "a bit lower than what we had in twenty twenty four, but still solid delivery of productivity.", "translate_tts": "a bit lower than what we had in twenty twenty four but still solid delivery of productivity", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:48.738", "mode": "azero-full", "language": "en", "target": "en", "text": "The contribution from pricing is largely going to be muted, as we stated. So that's playing into it.", "text_tts": "into it", "translate": "The contribution from pricing is largely going to be muted, as we stated. So that's playing into it.", "translate_tts": "The contribution from pricing is largely going to be muted as we stated So thats playing into it", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:51.668", "mode": "azero-full", "language": "en", "target": "en", "text": "But still, we expect gross margin to expand.", "text_tts": "expect gross margin to expand", "translate": "But still, we expect gross margin to expand.", "translate_tts": "But still we expect gross margin to expand", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:53.161", "mode": "azero-full", "language": "en", "target": "en", "text": "And then, as we", "text_tts": "And then as we", "translate": "And then, as we", "translate_tts": "And then as we", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:55.441", "mode": "azero-full", "language": "en", "target": "en", "text": "you know, and we will be", "text_tts": "you know and we will be", "translate": "you know, and we will be", "translate_tts": "you know and we will be", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:04.322", "mode": "azero-full", "language": "en", "target": "en", "text": "also making investments in our supply chain. twenty twenty five will mark an acceleration in the transformation of the supply chain with", "text_tts": "ansformation of the supply chain with", "translate": "also making investments in our supply chain. twenty twenty five will mark an acceleration in the transformation of the supply chain with", "translate_tts": "also making investments in our supply chain twenty twenty five will mark an acceleration in the transformation of the supply chain with", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:19.112", "mode": "azero-full", "language": "en", "target": "en", "text": "stepped up projects on network optimization and in automation in particular. So we'll be reinvesting a significant amount of the productivity into our operations and hence why we expect the gross margins to still expand but not at", "text_tts": "e expect the gross margins to still expand but not at", "translate": "stepped up projects on network optimization and in automation in particular. So we'll be reinvesting a significant amount of the productivity into our operations and hence why we expect the gross margins to still expand but not at", "translate_tts": "stepped up projects on network optimization and in automation in particular So well be reinvesting a significant amount of the productivity into our operations and hence why we expect the gross margins to still expand but not at", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:21.147", "mode": "azero-full", "language": "en", "target": "en", "text": "pace at what we saw in the prior two years.", "text_tts": "aw in the prior two years", "translate": "pace at what we saw in the prior two years.", "translate_tts": "pace at what we saw in the prior two years", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:26.513", "mode": "azero-full", "language": "en", "target": "en", "text": "Then as we go into operating margin, it's really about the leverage that we'll have.", "text_tts": "that well have", "translate": "Then as we go into operating margin, it's really about the leverage that we'll have.", "translate_tts": "Then as we go into operating margin its really about the leverage that well have", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:38.330", "mode": "azero-full", "language": "en", "target": "en", "text": "because the SGNA savings, the two hundred million dollars that we've planned for as part of our Powering Care program, will start to kick in in a meaningful manner in twenty twenty five.", "text_tts": "ningful manner in twenty twenty five", "translate": "because the SGNA savings, the two hundred million dollars that we've planned for as part of our Powering Care program, will start to kick in in a meaningful manner in twenty twenty five.", "translate_tts": "because the SGNA savings the two hundred million dollars that weve planned for as part of our Powering Care program will start to kick in in a meaningful manner in twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:38.825", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:44.841", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty six as our new organizational structure is already in place as we exited the year.", "text_tts": "structure is already in place as we exited the year", "translate": "twenty twenty six as our new organizational structure is already in place as we exited the year.", "translate_tts": "twenty twenty six as our new organizational structure is already in place as we exited the year", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:51.476", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's why at this stage, we expect operating profit margins to grow ahead of", "text_tts": "operating profit margins to grow ahead of", "translate": "So that's why at this stage, we expect operating profit margins to grow ahead of", "translate_tts": "So thats why at this stage we expect operating profit margins to grow ahead of", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:55.567", "mode": "azero-full", "language": "en", "target": "en", "text": "gross margins, which we still expect them to expand but at a slower pace.", "text_tts": "but at a slower pace", "translate": "gross margins, which we still expect them to expand but at a slower pace.", "translate_tts": "gross margins which we still expect them to expand but at a slower pace", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:58.854", "mode": "azero-full", "language": "en", "target": "en", "text": "Very helpful, thank you.", "text_tts": "Very helpful thank you", "translate": "Very helpful, thank you.", "translate_tts": "Very helpful thank you", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:09.602", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, thanks, everybody, for joining us. If you have any follow up questions, we'll be available all day to take them. So thanks again, and have a great day.", "text_tts": "hanks again and have a great day", "translate": "Well, thanks, everybody, for joining us. If you have any follow up questions, we'll be available all day to take them. So thanks again, and have a great day.", "translate_tts": "Well thanks everybody for joining us If you have any follow up questions well be available all day to take them So thanks again and have a great day", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:18.224", "mode": "azero-full", "language": "en", "target": "en", "text": "This concludes today's conference, and you may disconnect your lines at this time. Thank you for your participation.", "text_tts": "r your participation", "translate": "This concludes today's conference, and you may disconnect your lines at this time. Thank you for your participation.", "translate_tts": "This concludes todays conference and you may disconnect your lines at this time Thank you for your participation", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "b67d4607-8b30-4f5d-83e3-c2f5251c2ddd", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB2025Q1_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB2025Q1_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..f1954882ea706fc6e8d8f288405e7d2b52f5be2c --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB2025Q1_Emotion.txt @@ -0,0 +1,411 @@ +{"timestamp": "2025-07-17 04:28:22.189", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and welcome to the Kimberly Clark First Quarter twenty twenty five Earnings Call Question and Answer Session.", "text_tts": "on and Answer Session", "translate": "Good morning, and welcome to the Kimberly Clark First Quarter twenty twenty five Earnings Call Question and Answer Session.", "translate_tts": "Good morning and welcome to the Kimberly Clark First Quarter twenty twenty five Earnings Call Question and Answer Session", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:28.021", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now hand it over to Chris Jakubik, Vice President Investor Relations. Please go ahead.", "text_tts": "estor Relations Please go ahead", "translate": "I will now hand it over to Chris Jakubik, Vice President Investor Relations. Please go ahead.", "translate_tts": "I will now hand it over to Chris Jakubik Vice President Investor Relations Please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:44.141", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and good morning, everyone. This is Chris Kubik, Head of Investor Relations at Kimberly Clark, and thank you for joining us. I would like to remind everyone that during our comments today, we will make some forward looking statements that are based on how we see things today. Actual results may differ due to risk", "text_tts": "see things today Actual results may differ due to risk", "translate": "Thank you, and good morning, everyone. This is Chris Kubik, Head of Investor Relations at Kimberly Clark, and thank you for joining us. I would like to remind everyone that during our comments today, we will make some forward looking statements that are based on how we see things today. Actual results may differ due to risk", "translate_tts": "Thank you and good morning everyone This is Chris Kubik Head of Investor Relations at Kimberly Clark and thank you for joining us I would like to remind everyone that during our comments today we will make some forward looking statements that are based on how we see things today Actual results may differ due to risk", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kubik (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:47.757", "mode": "azero-full", "language": "en", "target": "en", "text": "uncertainties, and these are discussed in our earnings release and our filings with the SEC.", "text_tts": "d our filings with the SEC", "translate": "uncertainties, and these are discussed in our earnings release and our filings with the SEC.", "translate_tts": "uncertainties and these are discussed in our earnings release and our filings with the SEC", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kubik (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:51.028", "mode": "azero-full", "language": "en", "target": "en", "text": "We will also discuss some non GAAP financial measures during these remarks.", "text_tts": "these remarks", "translate": "We will also discuss some non GAAP financial measures during these remarks.", "translate_tts": "We will also discuss some non GAAP financial measures during these remarks", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kubik (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:28:58.134", "mode": "azero-full", "language": "en", "target": "en", "text": "These non GAAP financial measures should be should not be considered a replacement for and should be read together with GAAP results.", "text_tts": "ld be read together with GAAP results", "translate": "These non GAAP financial measures should be should not be considered a replacement for and should be read together with GAAP results.", "translate_tts": "These non GAAP financial measures should be should not be considered a replacement for and should be read together with GAAP results", "is_final": false, "emotion": "", "events": "🔪🥕👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kubik (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:06.721", "mode": "azero-full", "language": "en", "target": "en", "text": "And you can find the GAAP to non GAAP reconciliations within our earnings release and the supplemental materials posted at investor dot kimberly dot clark dot com dot", "text_tts": "s posted at investor dot kimberly dot clark dot com dot", "translate": "And you can find the GAAP to non GAAP reconciliations within our earnings release and the supplemental materials posted at investor dot kimberly dot clark dot com dot", "translate_tts": "And you can find the GAAP to non GAAP reconciliations within our earnings release and the supplemental materials posted at investor dot kimberly dot clark dot com dot", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kubik (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:09.334", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I will turn it over to Mike for a few opening comments.", "text_tts": "few opening comments", "translate": "With that, I will turn it over to Mike for a few opening comments.", "translate_tts": "With that I will turn it over to Mike for a few opening comments", "is_final": false, "emotion": "", "events": "😲💨🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:29:18.528", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Thank you, Chris. In the first quarter, we continue to make solid progress across the three pillars of our Powering Care strategy.", "text_tts": "pillars of our Powering Care strategy", "translate": "Okay. Thank you, Chris. In the first quarter, we continue to make solid progress across the three pillars of our Powering Care strategy.", "translate_tts": "Okay Thank you Chris In the first quarter we continue to make solid progress across the three pillars of our Powering Care strategy", "is_final": false, "emotion": "😊", "events": "🏠🔊🚪👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:29.779", "mode": "azero-full", "language": "en", "target": "en", "text": "building on the strong foundation we established in twenty twenty four. While our top line was somewhat softer than our expectation, the first quarter overall was consistent with our full year plan.", "text_tts": "e first quarter overall was consistent with our full year plan", "translate": "building on the strong foundation we established in twenty twenty four. While our top line was somewhat softer than our expectation, the first quarter overall was consistent with our full year plan.", "translate_tts": "building on the strong foundation we established in twenty twenty four While our top line was somewhat softer than our expectation the first quarter overall was consistent with our full year plan", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:29:34.523", "mode": "azero-full", "language": "en", "target": "en", "text": "Our results demonstrate that our cascade of innovation across the good, better, best value spectrum", "text_tts": "the good better best value spectrum", "translate": "Our results demonstrate that our cascade of innovation across the good, better, best value spectrum", "translate_tts": "Our results demonstrate that our cascade of innovation across the good better best value spectrum", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:36.259", "mode": "azero-full", "language": "en", "target": "en", "text": "is winning with consumers.", "text_tts": "with consumers", "translate": "is winning with consumers.", "translate_tts": "is winning with consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:41.506", "mode": "azero-full", "language": "en", "target": "en", "text": "We held global weighted share while navigating a dynamic environment,", "text_tts": "weighted share while navigating a dynamic environment", "translate": "We held global weighted share while navigating a dynamic environment,", "translate_tts": "We held global weighted share while navigating a dynamic environment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:46.635", "mode": "azero-full", "language": "en", "target": "en", "text": "Volume plus mix was solid, demonstrating that demand in our categories remains resilient.", "text_tts": "our categories remains resilient", "translate": "Volume plus mix was solid, demonstrating that demand in our categories remains resilient.", "translate_tts": "Volume plus mix was solid demonstrating that demand in our categories remains resilient", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:29:56.141", "mode": "azero-full", "language": "en", "target": "en", "text": "we made strong progress optimizing our margins and continued to deliver world class gross productivity, enabled by our integrated margin management approach.", "text_tts": "y enabled by our integrated margin management approach", "translate": "we made strong progress optimizing our margins and continued to deliver world class gross productivity, enabled by our integrated margin management approach.", "translate_tts": "we made strong progress optimizing our margins and continued to deliver world class gross productivity enabled by our integrated margin management approach", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:04.106", "mode": "azero-full", "language": "en", "target": "en", "text": "Our freshly wired Enterprise Matrix organization is playing a key role scaling initiatives in twenty twenty five.", "text_tts": "twenty twenty five", "translate": "Our freshly wired Enterprise Matrix organization is playing a key role scaling initiatives in twenty twenty five.", "translate_tts": "Our freshly wired Enterprise Matrix organization is playing a key role scaling initiatives in twenty twenty five", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:09.075", "mode": "azero-full", "language": "en", "target": "en", "text": "and this is enabling us to bring the best of Kimberly Clark to all markets faster and better than before.", "text_tts": "better than before", "translate": "and this is enabling us to bring the best of Kimberly Clark to all markets faster and better than before.", "translate_tts": "and this is enabling us to bring the best of Kimberly Clark to all markets faster and better than before", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:15.638", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, we're on track to generate approximately two hundred million of SGNA savings in the next few years.", "text_tts": "the next few years", "translate": "In addition, we're on track to generate approximately two hundred million of SGNA savings in the next few years.", "translate_tts": "In addition were on track to generate approximately two hundred million of SGNA savings in the next few years", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:23.763", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain confident in our ability to execute the plan we outlined for this year even as we navigate a rapidly evolving external environment.", "text_tts": "external environment", "translate": "We remain confident in our ability to execute the plan we outlined for this year even as we navigate a rapidly evolving external environment.", "translate_tts": "We remain confident in our ability to execute the plan we outlined for this year even as we navigate a rapidly evolving external environment", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:26.536", "mode": "azero-full", "language": "en", "target": "en", "text": "In fact, Powering Care gives us a running start.", "text_tts": "ing Care gives us a running start", "translate": "In fact, Powering Care gives us a running start.", "translate_tts": "In fact Powering Care gives us a running start", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:31.117", "mode": "azero-full", "language": "en", "target": "en", "text": "In this evolving environment, we see three keys to winning.", "text_tts": "environment we see three keys to winning", "translate": "In this evolving environment, we see three keys to winning.", "translate_tts": "In this evolving environment we see three keys to winning", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:36.505", "mode": "azero-full", "language": "en", "target": "en", "text": "we will deliver stronger differentiation at every run of the good, better, best ladder.", "text_tts": "better best ladder", "translate": "we will deliver stronger differentiation at every run of the good, better, best ladder.", "translate_tts": "we will deliver stronger differentiation at every run of the good better best ladder", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:41.297", "mode": "azero-full", "language": "en", "target": "en", "text": "we will deliver industry leading productivity to generate funds to reinvest in the business.", "text_tts": "to reinvest in the business", "translate": "we will deliver industry leading productivity to generate funds to reinvest in the business.", "translate_tts": "we will deliver industry leading productivity to generate funds to reinvest in the business", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:44.790", "mode": "azero-full", "language": "en", "target": "en", "text": "drive profitable growth and address external headwinds.", "text_tts": "rowth and address external headwinds", "translate": "drive profitable growth and address external headwinds.", "translate_tts": "drive profitable growth and address external headwinds", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:49.786", "mode": "azero-full", "language": "en", "target": "en", "text": "and we'll continue to enable a faster, more agile organization.", "text_tts": "organization", "translate": "and we'll continue to enable a faster, more agile organization.", "translate_tts": "and well continue to enable a faster more agile organization", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:56.236", "mode": "azero-full", "language": "en", "target": "en", "text": "We're continuing to perform while transforming. We're scaling our transformation and reshaping our portfolio", "text_tts": "on and reshaping our portfolio", "translate": "We're continuing to perform while transforming. We're scaling our transformation and reshaping our portfolio", "translate_tts": "Were continuing to perform while transforming Were scaling our transformation and reshaping our portfolio", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:30:59.296", "mode": "azero-full", "language": "en", "target": "en", "text": "for stronger, more profitable growth over the long term.", "text_tts": "more profitable growth over the long term", "translate": "for stronger, more profitable growth over the long term.", "translate_tts": "for stronger more profitable growth over the long term", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:05.079", "mode": "azero-full", "language": "en", "target": "en", "text": "As we move forward, we will stay true to our purpose and values to deliver better care for a better world.", "text_tts": "for a better world", "translate": "As we move forward, we will stay true to our purpose and values to deliver better care for a better world.", "translate_tts": "As we move forward we will stay true to our purpose and values to deliver better care for a better world", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:09.665", "mode": "azero-full", "language": "en", "target": "en", "text": "and we remain confident in our ability to unlock our long term potential", "text_tts": "our long term potential", "translate": "and we remain confident in our ability to unlock our long term potential", "translate_tts": "and we remain confident in our ability to unlock our long term potential", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:12.066", "mode": "azero-full", "language": "en", "target": "en", "text": "for our consumers, our company and our shareholders.", "text_tts": "our company and our shareholders", "translate": "for our consumers, our company and our shareholders.", "translate_tts": "for our consumers our company and our shareholders", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:31:15.853", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that, I'd like to open up the line for questions.", "text_tts": "questions", "translate": "And with that, I'd like to open up the line for questions.", "translate_tts": "And with that Id like to open up the line for questions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:27.022", "mode": "azero-full", "language": "en", "target": "en", "text": "Certainly. Everyone at this time will be conducting a question and answer session. If you have any questions or comments, please press Star One on your phone at this time.", "text_tts": "ne at this time", "translate": "Certainly. Everyone at this time will be conducting a question and answer session. If you have any questions or comments, please press Star One on your phone at this time.", "translate_tts": "Certainly Everyone at this time will be conducting a question and answer session If you have any questions or comments please press Star One on your phone at this time", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:33.510", "mode": "azero-full", "language": "en", "target": "en", "text": "We do ask that while posing your question, please pick up your handset if you're listening on speakerphone to provide optimum sound quality.", "text_tts": "phone to provide optimum sound quality", "translate": "We do ask that while posing your question, please pick up your handset if you're listening on speakerphone to provide optimum sound quality.", "translate_tts": "We do ask that while posing your question please pick up your handset if youre listening on speakerphone to provide optimum sound quality", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:38.873", "mode": "azero-full", "language": "en", "target": "en", "text": "Once again, if you have any questions or comments, please press Star One on your phone.", "text_tts": "tar One on your phone", "translate": "Once again, if you have any questions or comments, please press Star One on your phone.", "translate_tts": "Once again if you have any questions or comments please press Star One on your phone", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:43.686", "mode": "azero-full", "language": "en", "target": "en", "text": "Your first question is coming from Lauren Lieberman from Barclays. Your line is live.", "text_tts": "ays Your line is live", "translate": "Your first question is coming from Lauren Lieberman from Barclays. Your line is live.", "translate_tts": "Your first question is coming from Lauren Lieberman from Barclays Your line is live", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:51.327", "mode": "azero-full", "language": "en", "target": "en", "text": "Great, thanks. Good morning. I know there's a lot to cover today, but I was hoping we could start with organic growth.", "text_tts": "ld start with organic growth", "translate": "Great, thanks. Good morning. I know there's a lot to cover today, but I was hoping we could start with organic growth.", "translate_tts": "Great thanks Good morning I know theres a lot to cover today but I was hoping we could start with organic growth", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:31:51.570", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:03.968", "mode": "azero-full", "language": "en", "target": "en", "text": "results in North America significantly trailed what we'd seen in Scanner, which was pretty strong actually, and we didn't see in Scanner the kind of deceleration a lot of other companies and categories saw.", "text_tts": "nies and categories saw", "translate": "results in North America significantly trailed what we'd seen in Scanner, which was pretty strong actually, and we didn't see in Scanner the kind of deceleration a lot of other companies and categories saw.", "translate_tts": "results in North America significantly trailed what wed seen in Scanner which was pretty strong actually and we didnt see in Scanner the kind of deceleration a lot of other companies and categories saw", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:32:10.761", "mode": "azero-full", "language": "en", "target": "en", "text": "during the quarter. And I know in the prepared remarks you mentioned there was no retail destocking. So it'd be great if you could just", "text_tts": "stocking So itd be great if you could just", "translate": "during the quarter. And I know in the prepared remarks you mentioned there was no retail destocking. So it'd be great if you could just", "translate_tts": "during the quarter And I know in the prepared remarks you mentioned there was no retail destocking So itd be great if you could just", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:25.788", "mode": "azero-full", "language": "en", "target": "en", "text": "help articulate what drove the gap in North America performance reported versus what we saw on scanner. And then secondly, just to get to something north of one point five percent to two percent organic sales growth for the year, so better", "text_tts": "organic sales growth for the year so better", "translate": "help articulate what drove the gap in North America performance reported versus what we saw on scanner. And then secondly, just to get to something north of one point five percent to two percent organic sales growth for the year, so better", "translate_tts": "help articulate what drove the gap in North America performance reported versus what we saw on scanner And then secondly just to get to something north of one point five percent to two percent organic sales growth for the year so better", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:37.238", "mode": "azero-full", "language": "en", "target": "en", "text": "category growth implies a significant ramp after the first quarter results globally. So helping you could just talk a little bit about why we should expect to see that acceleration.", "text_tts": "ration", "translate": "category growth implies a significant ramp after the first quarter results globally. So helping you could just talk a little bit about why we should expect to see that acceleration.", "translate_tts": "category growth implies a significant ramp after the first quarter results globally So helping you could just talk a little bit about why we should expect to see that acceleration", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:42.407", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Thanks, Lauren. And let me, I'll get started with bridging the first quarter and", "text_tts": "ed with bridging the first quarter and", "translate": "Sure. Thanks, Lauren. And let me, I'll get started with bridging the first quarter and", "translate_tts": "Sure Thanks Lauren And let me Ill get started with bridging the first quarter and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:45.826", "mode": "azero-full", "language": "en", "target": "en", "text": "how we expect the balance of the year to evolve.", "text_tts": "the balance of the year to evolve", "translate": "how we expect the balance of the year to evolve.", "translate_tts": "how we expect the balance of the year to evolve", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:47.355", "mode": "azero-full", "language": "en", "target": "en", "text": "the acceleration that we", "text_tts": "that we", "translate": "the acceleration that we", "translate_tts": "the acceleration that we", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:32:47.812", "mode": "azero-full", "language": "en", "target": "en", "text": "alright", "text_tts": "alright", "translate": "alright", "translate_tts": "alright", "is_final": false, "emotion": "😊", "events": "🤮👂💨💨🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:04.016", "mode": "azero-full", "language": "en", "target": "en", "text": "foreseeing in volume and mix, especially as we go into the second quarter. And then I'll ask Mike if he can jump in in terms of some of the key initiatives that are being taken across the globe as we speak. So firstly, as Mike said,", "text_tts": "eak So firstly as Mike said", "translate": "foreseeing in volume and mix, especially as we go into the second quarter. And then I'll ask Mike if he can jump in in terms of some of the key initiatives that are being taken across the globe as we speak. So firstly, as Mike said,", "translate_tts": "foreseeing in volume and mix especially as we go into the second quarter And then Ill ask Mike if he can jump in in terms of some of the key initiatives that are being taken across the globe as we speak So firstly as Mike said", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:13.222", "mode": "azero-full", "language": "en", "target": "en", "text": "Organic sales were slightly below our expectations for the first quarter, while profitability was in line with what we expected, supported by strong productivity delivery", "text_tts": "by strong productivity delivery", "translate": "Organic sales were slightly below our expectations for the first quarter, while profitability was in line with what we expected, supported by strong productivity delivery", "translate_tts": "Organic sales were slightly below our expectations for the first quarter while profitability was in line with what we expected supported by strong productivity delivery", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:14.656", "mode": "azero-full", "language": "en", "target": "en", "text": "both in costs and overheads.", "text_tts": "and overheads", "translate": "both in costs and overheads.", "translate_tts": "both in costs and overheads", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:23.824", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, we're lapping the strongest quarter in twenty twenty four, in which we grew five point six percent organically last year.", "text_tts": "hich we grew five point six percent organically last year", "translate": "As a reminder, we're lapping the strongest quarter in twenty twenty four, in which we grew five point six percent organically last year.", "translate_tts": "As a reminder were lapping the strongest quarter in twenty twenty four in which we grew five point six percent organically last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:33:31.850", "mode": "azero-full", "language": "en", "target": "en", "text": "There were four factors at play in the first quarter when we unpacked organic sales growth, which helped bridge", "text_tts": "which helped bridge", "translate": "There were four factors at play in the first quarter when we unpacked organic sales growth, which helped bridge", "translate_tts": "There were four factors at play in the first quarter when we unpacked organic sales growth which helped bridge", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:34.555", "mode": "azero-full", "language": "en", "target": "en", "text": "scanner data, consumption to what are organic sales.", "text_tts": "consumption to what are organic sales", "translate": "scanner data, consumption to what are organic sales.", "translate_tts": "scanner data consumption to what are organic sales", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:35.005", "mode": "azero-full", "language": "en", "target": "en", "text": "I came in.", "text_tts": "I came in", "translate": "I came in.", "translate_tts": "I came in", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠🤒🤧", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:36.242", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly,", "text_tts": "Firstly", "translate": "Firstly,", "translate_tts": "Firstly", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:50.013", "mode": "azero-full", "language": "en", "target": "en", "text": "As we stated, weighted average category growth was we had expected to be around two percent coming into the year. That's what we had seen at the end of twenty twenty four.", "text_tts": "had seen at the end of twenty twenty four", "translate": "As we stated, weighted average category growth was we had expected to be around two percent coming into the year. That's what we had seen at the end of twenty twenty four.", "translate_tts": "As we stated weighted average category growth was we had expected to be around two percent coming into the year Thats what we had seen at the end of twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:33:57.107", "mode": "azero-full", "language": "en", "target": "en", "text": "Whereas for the first quarter, we're in the one point five percent to two percent range. So that's the first factor. The second is this year,", "text_tts": "ercent range So thats the first factor The second is this year", "translate": "Whereas for the first quarter, we're in the one point five percent to two percent range. So that's the first factor. The second is this year,", "translate_tts": "Whereas for the first quarter were in the one point five percent to two percent range So thats the first factor The second is this year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:33:59.964", "mode": "azero-full", "language": "en", "target": "en", "text": "has one less day of shipments in the first quarter.", "text_tts": "day of shipments in the first quarter", "translate": "has one less day of shipments in the first quarter.", "translate_tts": "has one less day of shipments in the first quarter", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:01.593", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as in the full year.", "text_tts": "as well as in the full year", "translate": "as well as in the full year.", "translate_tts": "as well as in the full year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:06.973", "mode": "azero-full", "language": "en", "target": "en", "text": "whereas scanner data is apples to apples in terms of days and weeks versus the prior year.", "text_tts": "of days and weeks versus the prior year", "translate": "whereas scanner data is apples to apples in terms of days and weeks versus the prior year.", "translate_tts": "whereas scanner data is apples to apples in terms of days and weeks versus the prior year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:11.558", "mode": "azero-full", "language": "en", "target": "en", "text": "and this is representing about a one hundred basis point impact to organic sales in the quarter.", "text_tts": "t impact to organic sales in the quarter", "translate": "and this is representing about a one hundred basis point impact to organic sales in the quarter.", "translate_tts": "and this is representing about a one hundred basis point impact to organic sales in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊😤👂👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:21.862", "mode": "azero-full", "language": "en", "target": "en", "text": "Thirdly, we're facing lower year on year North America private label shipments outside of the private label diaper business exit we've been highlighting.", "text_tts": "weve been highlighting", "translate": "Thirdly, we're facing lower year on year North America private label shipments outside of the private label diaper business exit we've been highlighting.", "translate_tts": "Thirdly were facing lower year on year North America private label shipments outside of the private label diaper business exit weve been highlighting", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:34:33.969", "mode": "azero-full", "language": "en", "target": "en", "text": "And this as a whole represents about forty basis points to total company organic sales. And in the case of North America, which you asked, it's about two x that, about eighty basis points of a headwind.", "text_tts": "sis points of a headwind", "translate": "And this as a whole represents about forty basis points to total company organic sales. And in the case of North America, which you asked, it's about two x that, about eighty basis points of a headwind.", "translate_tts": "And this as a whole represents about forty basis points to total company organic sales And in the case of North America which you asked its about two x that about eighty basis points of a headwind", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:37.196", "mode": "azero-full", "language": "en", "target": "en", "text": "And then lastly, we had planned strategic", "text_tts": "we had planned strategic", "translate": "And then lastly, we had planned strategic", "translate_tts": "And then lastly we had planned strategic", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:44.169", "mode": "azero-full", "language": "en", "target": "en", "text": "pricing investments in price spec architecture across several markets and categories, including US consumer,", "text_tts": "s and categories including US consumer", "translate": "pricing investments in price spec architecture across several markets and categories, including US consumer,", "translate_tts": "pricing investments in price spec architecture across several markets and categories including US consumer", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:47.858", "mode": "azero-full", "language": "en", "target": "en", "text": "which started happening at the very end of twenty twenty four.", "text_tts": "twenty twenty four", "translate": "which started happening at the very end of twenty twenty four.", "translate_tts": "which started happening at the very end of twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:51.192", "mode": "azero-full", "language": "en", "target": "en", "text": "US professional, where we've been maneuvering through", "text_tts": "where weve been maneuvering through", "translate": "US professional, where we've been maneuvering through", "translate_tts": "US professional where weve been maneuvering through", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:34:58.309", "mode": "azero-full", "language": "en", "target": "en", "text": "a highly competitive environment in certain segments within Professional as some as well as some of our emerging markets.", "text_tts": "r emerging markets", "translate": "a highly competitive environment in certain segments within Professional as some as well as some of our emerging markets.", "translate_tts": "a highly competitive environment in certain segments within Professional as some as well as some of our emerging markets", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:00.404", "mode": "azero-full", "language": "en", "target": "en", "text": "Now going into the full year,", "text_tts": "the full year", "translate": "Now going into the full year,", "translate_tts": "Now going into the full year", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:03.410", "mode": "azero-full", "language": "en", "target": "en", "text": "and our expectations in the year to go.", "text_tts": "expectations in the year to go", "translate": "and our expectations in the year to go.", "translate_tts": "and our expectations in the year to go", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:13.347", "mode": "azero-full", "language": "en", "target": "en", "text": "First, consistent with our long term algorithm, we continue to target a volume and mix based organic growth for the year that's ahead of the categories in our markets.", "text_tts": "hats ahead of the categories in our markets", "translate": "First, consistent with our long term algorithm, we continue to target a volume and mix based organic growth for the year that's ahead of the categories in our markets.", "translate_tts": "First consistent with our long term algorithm we continue to target a volume and mix based organic growth for the year thats ahead of the categories in our markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:24.637", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a strong slate of new product and go to market activations that are happening as we speak. They're being ramped up. We started at the end of March, and that's happening through", "text_tts": "ts happening through", "translate": "We have a strong slate of new product and go to market activations that are happening as we speak. They're being ramped up. We started at the end of March, and that's happening through", "translate_tts": "We have a strong slate of new product and go to market activations that are happening as we speak Theyre being ramped up We started at the end of March and thats happening through", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:30.170", "mode": "azero-full", "language": "en", "target": "en", "text": "Q two and parts of Q three and investing heavily behind it. And that's one of the pieces that should", "text_tts": "s one of the pieces that should", "translate": "Q two and parts of Q three and investing heavily behind it. And that's one of the pieces that should", "translate_tts": "Q two and parts of Q three and investing heavily behind it And thats one of the pieces that should", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:33.381", "mode": "azero-full", "language": "en", "target": "en", "text": "accelerate volume and mix in Q two and on.", "text_tts": "e and mix in Q two and on", "translate": "accelerate volume and mix in Q two and on.", "translate_tts": "accelerate volume and mix in Q two and on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:35:37.711", "mode": "azero-full", "language": "en", "target": "en", "text": "The other bit is when we do the comparison against the prior year,", "text_tts": "prior year", "translate": "The other bit is when we do the comparison against the prior year,", "translate_tts": "The other bit is when we do the comparison against the prior year", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:47.866", "mode": "azero-full", "language": "en", "target": "en", "text": "assuming shipments are in line with consumption, we should see just less than forty basis points of the tailwind in twenty twenty five versus twenty twenty four", "text_tts": "n twenty twenty five versus twenty twenty four", "translate": "assuming shipments are in line with consumption, we should see just less than forty basis points of the tailwind in twenty twenty five versus twenty twenty four", "translate_tts": "assuming shipments are in line with consumption we should see just less than forty basis points of the tailwind in twenty twenty five versus twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:54.190", "mode": "azero-full", "language": "en", "target": "en", "text": "from the retail destocks that we experienced last year, and that's all built into our outlook for twenty twenty five.", "text_tts": "look for twenty twenty five", "translate": "from the retail destocks that we experienced last year, and that's all built into our outlook for twenty twenty five.", "translate_tts": "from the retail destocks that we experienced last year and thats all built into our outlook for twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:03.523", "mode": "azero-full", "language": "en", "target": "en", "text": "So as we get into the quarterly perspective, it's really going to be basically on the year to go, a comparison of quarter over quarter.", "text_tts": "over quarter", "translate": "So as we get into the quarterly perspective, it's really going to be basically on the year to go, a comparison of quarter over quarter.", "translate_tts": "So as we get into the quarterly perspective its really going to be basically on the year to go a comparison of quarter over quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:03.809", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊🥴👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:06.252", "mode": "azero-full", "language": "en", "target": "en", "text": "and that's the progression that we're seeing.", "text_tts": "that were seeing", "translate": "and that's the progression that we're seeing.", "translate_tts": "and thats the progression that were seeing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:21.622", "mode": "azero-full", "language": "en", "target": "en", "text": "And Q two, in particular, should be one of the easiest comps that we have because of the destock level that we saw in North America, which overall would represent a tailwind of around eighty basis points for the company. And again, that's primarily", "text_tts": "y basis points for the company And again thats primarily", "translate": "And Q two, in particular, should be one of the easiest comps that we have because of the destock level that we saw in North America, which overall would represent a tailwind of around eighty basis points for the company. And again, that's primarily", "translate_tts": "And Q two in particular should be one of the easiest comps that we have because of the destock level that we saw in North America which overall would represent a tailwind of around eighty basis points for the company And again thats primarily", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:22.374", "mode": "azero-full", "language": "en", "target": "en", "text": "North America.", "text_tts": "North America", "translate": "North America.", "translate_tts": "North America", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:24.387", "mode": "azero-full", "language": "en", "target": "en", "text": "So overall, we are expecting to see", "text_tts": "erall we are expecting to see", "translate": "So overall, we are expecting to see", "translate_tts": "So overall we are expecting to see", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:39.486", "mode": "azero-full", "language": "en", "target": "en", "text": "volume and mix to accelerate in the balance of the quarters for the year. And I'll turn it over to Mike for some further perspective on the initiatives. Yes. Lauren, I'd say one, we have a strong pipeline to improve our consumer value propositions around the world. And that's why", "text_tts": "ons around the world And thats why", "translate": "volume and mix to accelerate in the balance of the quarters for the year. And I'll turn it over to Mike for some further perspective on the initiatives. Yes. Lauren, I'd say one, we have a strong pipeline to improve our consumer value propositions around the world. And that's why", "translate_tts": "volume and mix to accelerate in the balance of the quarters for the year And Ill turn it over to Mike for some further perspective on the initiatives Yes Lauren Id say one we have a strong pipeline to improve our consumer value propositions around the world And thats why", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯📞🌠💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:39.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "😮📯🤧👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:54.349", "mode": "azero-full", "language": "en", "target": "en", "text": "we felt like it was very important despite some of the external headwinds we're seeing to preserve the fundamentals of our plan and execute it. And so overall, I want to say a couple of things. Growing faster than our categories and markets depends", "text_tts": "wing faster than our categories and markets depends", "translate": "we felt like it was very important despite some of the external headwinds we're seeing to preserve the fundamentals of our plan and execute it. And so overall, I want to say a couple of things. Growing faster than our categories and markets depends", "translate_tts": "we felt like it was very important despite some of the external headwinds were seeing to preserve the fundamentals of our plan and execute it And so overall I want to say a couple of things Growing faster than our categories and markets depends", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:57.262", "mode": "azero-full", "language": "en", "target": "en", "text": "how well we provide better care for our consumers,", "text_tts": "", "translate": "how well we provide better care for our consumers,", "translate_tts": "how well we provide better care for our consumers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:06.487", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect to deliver healthy volume and mix driven organic growth. And as Nelson points out, we do believe that will accelerate in Q two.", "text_tts": "n Q two", "translate": "we expect to deliver healthy volume and mix driven organic growth. And as Nelson points out, we do believe that will accelerate in Q two.", "translate_tts": "we expect to deliver healthy volume and mix driven organic growth And as Nelson points out we do believe that will accelerate in Q two", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:22.263", "mode": "azero-full", "language": "en", "target": "en", "text": "What's behind that is a slate of innovation that we've launched. I mean, I mentioned in my prepared remarks, Huggy Snug and Dry North America, that's only recently started shipping. It's barely started shipping and it's a great product. If you look at the reviews,", "text_tts": "nd its a great product If you look at the reviews", "translate": "What's behind that is a slate of innovation that we've launched. I mean, I mentioned in my prepared remarks, Huggy Snug and Dry North America, that's only recently started shipping. It's barely started shipping and it's a great product. If you look at the reviews,", "translate_tts": "Whats behind that is a slate of innovation that weve launched I mean I mentioned in my prepared remarks Huggy Snug and Dry North America thats only recently started shipping Its barely started shipping and its a great product If you look at the reviews", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:42.353", "mode": "azero-full", "language": "en", "target": "en", "text": "compares very favorably to the premium tier, even though it's targeted against the mainstream value shopper. And so we feel great about the innovation. We also have a broad slate of improvements that have yet to start shipping in international, including Latin America, where we have seen a little bit more softness recently.", "text_tts": "en a little bit more softness recently", "translate": "compares very favorably to the premium tier, even though it's targeted against the mainstream value shopper. And so we feel great about the innovation. We also have a broad slate of improvements that have yet to start shipping in international, including Latin America, where we have seen a little bit more softness recently.", "translate_tts": "compares very favorably to the premium tier even though its targeted against the mainstream value shopper And so we feel great about the innovation We also have a broad slate of improvements that have yet to start shipping in international including Latin America where we have seen a little bit more softness recently", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:50.395", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're going to make some significant product improvements in internationally along the same lines, improved product quality. And so that's really the basis", "text_tts": "lly the basis", "translate": "and we're going to make some significant product improvements in internationally along the same lines, improved product quality. And so that's really the basis", "translate_tts": "and were going to make some significant product improvements in internationally along the same lines improved product quality And so thats really the basis", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:56.112", "mode": "azero-full", "language": "en", "target": "en", "text": "Our whole strategy is predicated on we're going to make better products at a lower cost.", "text_tts": "ost", "translate": "Our whole strategy is predicated on we're going to make better products at a lower cost.", "translate_tts": "Our whole strategy is predicated on were going to make better products at a lower cost", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:03.900", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're going to innovate to do so, and we're going to pull on the matrix to work faster to bring the best of what we have to markets around the world.", "text_tts": "what we have to markets around the world", "translate": "And we're going to innovate to do so, and we're going to pull on the matrix to work faster to bring the best of what we have to markets around the world.", "translate_tts": "And were going to innovate to do so and were going to pull on the matrix to work faster to bring the best of what we have to markets around the world", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:12.821", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Your next question is coming from Nick Mody from RBC Capital Markets. Your line is live.", "text_tts": "line is live", "translate": "Thank you. Your next question is coming from Nick Mody from RBC Capital Markets. Your line is live.", "translate_tts": "Thank you Your next question is coming from Nick Mody from RBC Capital Markets Your line is live", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:19.792", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh well, good job.", "text_tts": "", "translate": "Oh well, good job.", "translate_tts": "Oh well good job", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "surprise"} +{"timestamp": "2025-07-17 04:38:21.286", "mode": "azero-full", "language": "en", "target": "en", "text": "so.", "text_tts": "so", "translate": "so.", "translate_tts": "so", "is_final": false, "emotion": "", "events": "🏠🔊😮📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:21.867", "mode": "azero-full", "language": "en", "target": "en", "text": "I I guess", "text_tts": "I I guess", "translate": "I I guess", "translate_tts": "I I guess", "is_final": false, "emotion": "", "events": "📞🌠😤👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:29.356", "mode": "azero-full", "language": "en", "target": "en", "text": "Mike, the question is just given the value seeking pressures that we're seeing pretty broadly that I think we can all agree will", "text_tts": "agree will", "translate": "Mike, the question is just given the value seeking pressures that we're seeing pretty broadly that I think we can all agree will", "translate_tts": "Mike the question is just given the value seeking pressures that were seeing pretty broadly that I think we can all agree will", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:38:32.016", "mode": "azero-full", "language": "en", "target": "en", "text": "probably persist for at least the next few quarters.", "text_tts": "quarters", "translate": "probably persist for at least the next few quarters.", "translate_tts": "probably persist for at least the next few quarters", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:38:39.558", "mode": "azero-full", "language": "en", "target": "en", "text": "you talked about the innovating at different tiers. But how do you manage that along with the price mix", "text_tts": "e price mix", "translate": "you talked about the innovating at different tiers. But how do you manage that along with the price mix", "translate_tts": "you talked about the innovating at different tiers But how do you manage that along with the price mix", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:44.152", "mode": "azero-full", "language": "en", "target": "en", "text": "and kind of your margin cadence, right? So just trying to get an understanding like", "text_tts": "o get an understanding like", "translate": "and kind of your margin cadence, right? So just trying to get an understanding like", "translate_tts": "and kind of your margin cadence right So just trying to get an understanding like", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:52.067", "mode": "azero-full", "language": "en", "target": "en", "text": "is the revision just a tariff related thing? Or are you also baking in some kind of mix weight as you kind of", "text_tts": "kind of mix weight as you kind of", "translate": "is the revision just a tariff related thing? Or are you also baking in some kind of mix weight as you kind of", "translate_tts": "is the revision just a tariff related thing Or are you also baking in some kind of mix weight as you kind of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:55.294", "mode": "azero-full", "language": "en", "target": "en", "text": "innovate more on the more of the value end of the market.", "text_tts": "alue end of the market", "translate": "innovate more on the more of the value end of the market.", "translate_tts": "innovate more on the more of the value end of the market", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:12.502", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Nick, I would say the revision of the outlook is primarily headwind cost related, right? And so and I'll say strategically, I think as we're implementing our innovation strategy and our marketing strategy,", "text_tts": "were implementing our innovation strategy and our marketing strategy", "translate": "Yes. Nick, I would say the revision of the outlook is primarily headwind cost related, right? And so and I'll say strategically, I think as we're implementing our innovation strategy and our marketing strategy,", "translate_tts": "Yes Nick I would say the revision of the outlook is primarily headwind cost related right And so and Ill say strategically I think as were implementing our innovation strategy and our marketing strategy", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:39:15.002", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we've accounted for some of the mix differences. But", "text_tts": "rences But", "translate": "I think we've accounted for some of the mix differences. But", "translate_tts": "I think weve accounted for some of the mix differences But", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:30.052", "mode": "azero-full", "language": "en", "target": "en", "text": "want to say a couple of things. One is that our categories continue to exhibit very resilient demand. I mean, the category growth, as Nelson pointed out, has decelerated, but it still remains healthy. It's one point five percent sign to two percent sign versus two ish at the start of the year.", "text_tts": "to two percent sign versus two ish at the start of the year", "translate": "want to say a couple of things. One is that our categories continue to exhibit very resilient demand. I mean, the category growth, as Nelson pointed out, has decelerated, but it still remains healthy. It's one point five percent sign to two percent sign versus two ish at the start of the year.", "translate_tts": "want to say a couple of things One is that our categories continue to exhibit very resilient demand I mean the category growth as Nelson pointed out has decelerated but it still remains healthy Its one point five percent sign to two percent sign versus two ish at the start of the year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:39:35.111", "mode": "azero-full", "language": "en", "target": "en", "text": "That reflects a little bit less pricing, as we had highlighted in international", "text_tts": "in international", "translate": "That reflects a little bit less pricing, as we had highlighted in international", "translate_tts": "That reflects a little bit less pricing as we had highlighted in international", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:39:40.477", "mode": "azero-full", "language": "en", "target": "en", "text": "And then there is some frequency and softness across Latin America, which is under the gun economically as well.", "text_tts": "economically as well", "translate": "And then there is some frequency and softness across Latin America, which is under the gun economically as well.", "translate_tts": "And then there is some frequency and softness across Latin America which is under the gun economically as well", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:39:48.400", "mode": "azero-full", "language": "en", "target": "en", "text": "I will say though, in our categories, they are daily used categories and consumers remain interested in the product performance.", "text_tts": "terested in the product performance", "translate": "I will say though, in our categories, they are daily used categories and consumers remain interested in the product performance.", "translate_tts": "I will say though in our categories they are daily used categories and consumers remain interested in the product performance", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:50.648", "mode": "azero-full", "language": "en", "target": "en", "text": "and they're interested in better performing products.", "text_tts": "in better performing products", "translate": "and they're interested in better performing products.", "translate_tts": "and theyre interested in better performing products", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:55.556", "mode": "azero-full", "language": "en", "target": "en", "text": "I think, Nick, increasingly, affordability has become paramount.", "text_tts": "increasingly affordability has become paramount", "translate": "I think, Nick, increasingly, affordability has become paramount.", "translate_tts": "I think Nick increasingly affordability has become paramount", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:40:10.204", "mode": "azero-full", "language": "en", "target": "en", "text": "more than kind of it's been in my dozen years, dozen plus years here at KC. And so we're very focused on that. We recognize that situation and we understand the burden that I would say the middle income to lower income households are dealing with", "text_tts": "ncome households are dealing with", "translate": "more than kind of it's been in my dozen years, dozen plus years here at KC. And so we're very focused on that. We recognize that situation and we understand the burden that I would say the middle income to lower income households are dealing with", "translate_tts": "more than kind of its been in my dozen years dozen plus years here at KC And so were very focused on that We recognize that situation and we understand the burden that I would say the middle income to lower income households are dealing with", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:40:22.040", "mode": "azero-full", "language": "en", "target": "en", "text": "with. And so we are our strategy is to we said in the prepared remarks, cascade our innovation from premium throughout the tiers.", "text_tts": "cade our innovation from premium throughout the tiers", "translate": "with. And so we are our strategy is to we said in the prepared remarks, cascade our innovation from premium throughout the tiers.", "translate_tts": "with And so we are our strategy is to we said in the prepared remarks cascade our innovation from premium throughout the tiers", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:38.262", "mode": "azero-full", "language": "en", "target": "en", "text": "And again, I think the snug and dry example that we pointed out. I think one of the analysts sent us yesterday that the reviews, they compare very favorably to our Tier five product, and we're okay with that. Part of that is how we manage", "text_tts": "t Part of that is how we manage", "translate": "And again, I think the snug and dry example that we pointed out. I think one of the analysts sent us yesterday that the reviews, they compare very favorably to our Tier five product, and we're okay with that. Part of that is how we manage", "translate_tts": "And again I think the snug and dry example that we pointed out I think one of the analysts sent us yesterday that the reviews they compare very favorably to our Tier five product and were okay with that Part of that is how we manage", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:40.569", "mode": "azero-full", "language": "en", "target": "en", "text": "and the margin structure?", "text_tts": "structure", "translate": "and the margin structure?", "translate_tts": "and the margin structure", "is_final": false, "emotion": "", "events": "😲💨🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:44.603", "mode": "azero-full", "language": "en", "target": "en", "text": "But also I'd say we're going to prioritize winning the consumer.", "text_tts": "winning the consumer", "translate": "But also I'd say we're going to prioritize winning the consumer.", "translate_tts": "But also Id say were going to prioritize winning the consumer", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:53.494", "mode": "azero-full", "language": "en", "target": "en", "text": "and we need to share. And then part of management's job is to figure out how to solve the mix issues, and our teams are doing that. So what we want to do is", "text_tts": "e doing that So what we want to do is", "translate": "and we need to share. And then part of management's job is to figure out how to solve the mix issues, and our teams are doing that. So what we want to do is", "translate_tts": "and we need to share And then part of managements job is to figure out how to solve the mix issues and our teams are doing that So what we want to do is", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:07.969", "mode": "azero-full", "language": "en", "target": "en", "text": "put the best product in front of the consumer and get them into the Huggy's brand or the Kotex brand or the Depend brand. And that's our job, job one. And then secondarily, we'll be able to manage the mix over time, we think.", "text_tts": "e mix over time we think", "translate": "put the best product in front of the consumer and get them into the Huggy's brand or the Kotex brand or the Depend brand. And that's our job, job one. And then secondarily, we'll be able to manage the mix over time, we think.", "translate_tts": "put the best product in front of the consumer and get them into the Huggys brand or the Kotex brand or the Depend brand And thats our job job one And then secondarily well be able to manage the mix over time we think", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:08.210", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks, bye.", "text_tts": "Great Thanks bye", "translate": "Great. Thanks, bye.", "translate_tts": "Great Thanks bye", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:09.611", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks, Mike.", "text_tts": "Okay thanks Mike", "translate": "Okay, thanks, Mike.", "translate_tts": "Okay thanks Mike", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:17.021", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Your next question is coming from Dara Mosinian from Morgan Stanley. Your line is live.", "text_tts": "line is live", "translate": "Thank you. Your next question is coming from Dara Mosinian from Morgan Stanley. Your line is live.", "translate_tts": "Thank you Your next question is coming from Dara Mosinian from Morgan Stanley Your line is live", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:20.135", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning. Good morning.", "text_tts": "Hey good morning Good morning", "translate": "Hey, good morning. Good morning.", "translate_tts": "Hey good morning Good morning", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:22.060", "mode": "azero-full", "language": "en", "target": "en", "text": "It are so.", "text_tts": "It are so", "translate": "It are so.", "translate_tts": "It are so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:27.732", "mode": "azero-full", "language": "en", "target": "en", "text": "just wanted to get a bit more detail on the incremental three hundred million in tariffs.", "text_tts": "incremental three hundred million in tariffs", "translate": "just wanted to get a bit more detail on the incremental three hundred million in tariffs.", "translate_tts": "just wanted to get a bit more detail on the incremental three hundred million in tariffs", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:41:38.133", "mode": "azero-full", "language": "en", "target": "en", "text": "I get the dynamics are rapidly changing on the tariff front. It did sound like previously you felt the tariff impact would be more manageable. So really two questions. Just", "text_tts": "o questions Just", "translate": "I get the dynamics are rapidly changing on the tariff front. It did sound like previously you felt the tariff impact would be more manageable. So really two questions. Just", "translate_tts": "I get the dynamics are rapidly changing on the tariff front It did sound like previously you felt the tariff impact would be more manageable So really two questions Just", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:41:43.465", "mode": "azero-full", "language": "en", "target": "en", "text": "first short term, Nelson, why is the situation more burdensome than previously believed?", "text_tts": "some than previously believed", "translate": "first short term, Nelson, why is the situation more burdensome than previously believed?", "translate_tts": "first short term Nelson why is the situation more burdensome than previously believed", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:41:52.252", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you give us some detail on where specifically the incremental three hundred million is coming from? Is it pulp? Is it China? How much are other buckets, et cetera?", "text_tts": "China How much are other buckets et cetera", "translate": "Can you give us some detail on where specifically the incremental three hundred million is coming from? Is it pulp? Is it China? How much are other buckets, et cetera?", "translate_tts": "Can you give us some detail on where specifically the incremental three hundred million is coming from Is it pulp Is it China How much are other buckets et cetera", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:41:57.755", "mode": "azero-full", "language": "en", "target": "en", "text": "And how much you're assuming you can offset through both price and productivity when you look at the full year guidance?", "text_tts": "year guidance", "translate": "And how much you're assuming you can offset through both price and productivity when you look at the full year guidance?", "translate_tts": "And how much youre assuming you can offset through both price and productivity when you look at the full year guidance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:02.540", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the second, maybe a similar question just from a longer term perspective.", "text_tts": "om a longer term perspective", "translate": "And then the second, maybe a similar question just from a longer term perspective.", "translate_tts": "And then the second maybe a similar question just from a longer term perspective", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:14.051", "mode": "azero-full", "language": "en", "target": "en", "text": "Mike or Nelson back at Analyst Day thirteen months ago, there was a lot of time spent on how you're able to potentially price quicker, more precisely, drive mix to offset cost issues, et cetera.", "text_tts": "ve mix to offset cost issues et cetera", "translate": "Mike or Nelson back at Analyst Day thirteen months ago, there was a lot of time spent on how you're able to potentially price quicker, more precisely, drive mix to offset cost issues, et cetera.", "translate_tts": "Mike or Nelson back at Analyst Day thirteen months ago there was a lot of time spent on how youre able to potentially price quicker more precisely drive mix to offset cost issues et cetera", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:20.255", "mode": "azero-full", "language": "en", "target": "en", "text": "just where you stand as an organization thirteen months later, should we think of this just as more of a", "text_tts": "f this just as more of a", "translate": "just where you stand as an organization thirteen months later, should we think of this just as more of a", "translate_tts": "just where you stand as an organization thirteen months later should we think of this just as more of a", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:35.021", "mode": "azero-full", "language": "en", "target": "en", "text": "discrete external issue, the tariffs that are onetime and hard to sort of plan or manage for? Or has something changed in your ability to sort of use agility and flexibility to manage through the cost environment as you", "text_tts": "ost environment as you", "translate": "discrete external issue, the tariffs that are onetime and hard to sort of plan or manage for? Or has something changed in your ability to sort of use agility and flexibility to manage through the cost environment as you", "translate_tts": "discrete external issue the tariffs that are onetime and hard to sort of plan or manage for Or has something changed in your ability to sort of use agility and flexibility to manage through the cost environment as you", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:41.165", "mode": "azero-full", "language": "en", "target": "en", "text": "down at Analyst Day as we move sort of past the tariff impacts we're talking about today?", "text_tts": "he tariff impacts were talking about today", "translate": "down at Analyst Day as we move sort of past the tariff impacts we're talking about today?", "translate_tts": "down at Analyst Day as we move sort of past the tariff impacts were talking about today", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:42:41.506", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:54.838", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Let me start I'll ask Nelson to provide the details on kind of what changed. But I will say the whole underlying strategy and why we're rewiring our organization for growth is we want more agility. And so all the things you talked about,", "text_tts": "so all the things you talked about", "translate": "Yes. Let me start I'll ask Nelson to provide the details on kind of what changed. But I will say the whole underlying strategy and why we're rewiring our organization for growth is we want more agility. And so all the things you talked about,", "translate_tts": "Yes Let me start Ill ask Nelson to provide the details on kind of what changed But I will say the whole underlying strategy and why were rewiring our organization for growth is we want more agility And so all the things you talked about", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:55.594", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:10.430", "mode": "azero-full", "language": "en", "target": "en", "text": "with, okay, can we move fast whether it's on revenue management or on cost we'll be able to we're able to move faster now than we were just one year ago, right? And so that's kind of one of the key points. I would say just a comment on what changed", "text_tts": "uld say just a comment on what changed", "translate": "with, okay, can we move fast whether it's on revenue management or on cost we'll be able to we're able to move faster now than we were just one year ago, right? And so that's kind of one of the key points. I would say just a comment on what changed", "translate_tts": "with okay can we move fast whether its on revenue management or on cost well be able to were able to move faster now than we were just one year ago right And so thats kind of one of the key points I would say just a comment on what changed", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:11.776", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say, what changes", "text_tts": "changes", "translate": "I would say, what changes", "translate_tts": "I would say what changes", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:26.505", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the breadth and degree of tariffs and also the countries involved, I think, has changed significantly since maybe where we were at the end of the last quarter. And so I think that", "text_tts": "er And so I think that", "translate": "I think the breadth and degree of tariffs and also the countries involved, I think, has changed significantly since maybe where we were at the end of the last quarter. And so I think that", "translate_tts": "I think the breadth and degree of tariffs and also the countries involved I think has changed significantly since maybe where we were at the end of the last quarter And so I think that", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:27.692", "mode": "azero-full", "language": "en", "target": "en", "text": "There there has been a.", "text_tts": "There there has been a", "translate": "There there has been a.", "translate_tts": "There there has been a", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:40.362", "mode": "azero-full", "language": "en", "target": "en", "text": "As everybody knows, a very volatile kind of environment, and there's been a lot of change back and forth and continues to have change. And so this is kind of represents our best view of what we see today, which I'll let Nelson talk a bit more about.", "text_tts": "talk a bit more about", "translate": "As everybody knows, a very volatile kind of environment, and there's been a lot of change back and forth and continues to have change. And so this is kind of represents our best view of what we see today, which I'll let Nelson talk a bit more about.", "translate_tts": "As everybody knows a very volatile kind of environment and theres been a lot of change back and forth and continues to have change And so this is kind of represents our best view of what we see today which Ill let Nelson talk a bit more about", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:41.537", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. And", "text_tts": "Sure And", "translate": "Sure. And", "translate_tts": "Sure And", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:43:46.002", "mode": "azero-full", "language": "en", "target": "en", "text": "A few things. So back in December, Dara, when we when Chris and I were at the", "text_tts": "when Chris and I were at the", "translate": "A few things. So back in December, Dara, when we when Chris and I were at the", "translate_tts": "A few things So back in December Dara when we when Chris and I were at the", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:43:54.678", "mode": "azero-full", "language": "en", "target": "en", "text": "at your conference. I mean, we chatted, we shared at the time that the majority of what we sell in the US is sourced and made locally.", "text_tts": "US is sourced and made locally", "translate": "at your conference. I mean, we chatted, we shared at the time that the majority of what we sell in the US is sourced and made locally.", "translate_tts": "at your conference I mean we chatted we shared at the time that the majority of what we sell in the US is sourced and made locally", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:43:57.910", "mode": "azero-full", "language": "en", "target": "en", "text": "here in the US and that in terms of raw materials and finished goods,", "text_tts": "and finished goods", "translate": "here in the US and that in terms of raw materials and finished goods,", "translate_tts": "here in the US and that in terms of raw materials and finished goods", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:44:00.885", "mode": "azero-full", "language": "en", "target": "en", "text": "our combined exposure to three specific countries.", "text_tts": "exposure to three specific countries", "translate": "our combined exposure to three specific countries.", "translate_tts": "our combined exposure to three specific countries", "is_final": false, "emotion": "", "events": "😲💨👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:44:02.839", "mode": "azero-full", "language": "en", "target": "en", "text": "China, Mexico and Canada.", "text_tts": "co and Canada", "translate": "China, Mexico and Canada.", "translate_tts": "China Mexico and Canada", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:44:07.618", "mode": "azero-full", "language": "en", "target": "en", "text": "was just last or around ten percent of our total cost of goods.", "text_tts": "r total cost of goods", "translate": "was just last or around ten percent of our total cost of goods.", "translate_tts": "was just last or around ten percent of our total cost of goods", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:44:14.753", "mode": "azero-full", "language": "en", "target": "en", "text": "if we factor in all of our raw materials and finished goods imports for our US business,", "text_tts": "S business", "translate": "if we factor in all of our raw materials and finished goods imports for our US business,", "translate_tts": "if we factor in all of our raw materials and finished goods imports for our US business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:44:18.500", "mode": "azero-full", "language": "en", "target": "en", "text": "eighty percent of our total costs in the US are US based.", "text_tts": "he US are US based", "translate": "eighty percent of our total costs in the US are US based.", "translate_tts": "eighty percent of our total costs in the US are US based", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:44:19.901", "mode": "azero-full", "language": "en", "target": "en", "text": "So only twenty percent,", "text_tts": "wenty percent", "translate": "So only twenty percent,", "translate_tts": "So only twenty percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:44:22.822", "mode": "azero-full", "language": "en", "target": "en", "text": "of our US costs are exposed to tariffs.", "text_tts": "costs are exposed to tariffs", "translate": "of our US costs are exposed to tariffs.", "translate_tts": "of our US costs are exposed to tariffs", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:44:33.924", "mode": "azero-full", "language": "en", "target": "en", "text": "As Mike indicated, in the last twenty days, we've had to reflect cost impacts of actions on three fronts, which also include the depth of the actions.", "text_tts": "also include the depth of the actions", "translate": "As Mike indicated, in the last twenty days, we've had to reflect cost impacts of actions on three fronts, which also include the depth of the actions.", "translate_tts": "As Mike indicated in the last twenty days weve had to reflect cost impacts of actions on three fronts which also include the depth of the actions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:44:36.498", "mode": "azero-full", "language": "en", "target": "en", "text": "First is the aggregate US tariffs on China.", "text_tts": "aggregate US tariffs on China", "translate": "First is the aggregate US tariffs on China.", "translate_tts": "First is the aggregate US tariffs on China", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:44:38.904", "mode": "azero-full", "language": "en", "target": "en", "text": "of one hundred and forty five percent.", "text_tts": "ne hundred and forty five percent", "translate": "of one hundred and forty five percent.", "translate_tts": "of one hundred and forty five percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:44:44.179", "mode": "azero-full", "language": "en", "target": "en", "text": "This is driving about two thirds of the three hundred million dollar gross impact.", "text_tts": "ee hundred million dollar gross impact", "translate": "This is driving about two thirds of the three hundred million dollar gross impact.", "translate_tts": "This is driving about two thirds of the three hundred million dollar gross impact", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:44:44.661", "mode": "azero-full", "language": "en", "target": "en", "text": "that we", "text_tts": "that we", "translate": "that we", "translate_tts": "that we", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:44:46.551", "mode": "azero-full", "language": "en", "target": "en", "text": "have shared today.", "text_tts": "have shared today", "translate": "have shared today.", "translate_tts": "have shared today", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:44:49.442", "mode": "azero-full", "language": "en", "target": "en", "text": "That's largely on finished goods.", "text_tts": "on finished goods", "translate": "That's largely on finished goods.", "translate_tts": "Thats largely on finished goods", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:44:50.351", "mode": "azero-full", "language": "en", "target": "en", "text": "per your ask of the breakdown.", "text_tts": "per your ask of the breakdown", "translate": "per your ask of the breakdown.", "translate_tts": "per your ask of the breakdown", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:44:57.310", "mode": "azero-full", "language": "en", "target": "en", "text": "The other element is US reciprocal tariffs, to Mike's point about breadth and reach,", "text_tts": "about breadth and reach", "translate": "The other element is US reciprocal tariffs, to Mike's point about breadth and reach,", "translate_tts": "The other element is US reciprocal tariffs to Mikes point about breadth and reach", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:45:01.781", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's about ten percent that have been put in place on other countries, which we source from.", "text_tts": "in place on other countries which we source from", "translate": "And that's about ten percent that have been put in place on other countries, which we source from.", "translate_tts": "And thats about ten percent that have been put in place on other countries which we source from", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:45:06.564", "mode": "azero-full", "language": "en", "target": "en", "text": "and this is representing about ten percent of the three hundred million dollar impact.", "text_tts": "hree hundred million dollar impact", "translate": "and this is representing about ten percent of the three hundred million dollar impact.", "translate_tts": "and this is representing about ten percent of the three hundred million dollar impact", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:45:15.023", "mode": "azero-full", "language": "en", "target": "en", "text": "And then lastly is the set of retaliatory tariffs that have been announced by other countries on the US.", "text_tts": "countries on the US", "translate": "And then lastly is the set of retaliatory tariffs that have been announced by other countries on the US.", "translate_tts": "And then lastly is the set of retaliatory tariffs that have been announced by other countries on the US", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:45:17.146", "mode": "azero-full", "language": "en", "target": "en", "text": "and this is representing around twenty five percent.", "text_tts": "around twenty five percent", "translate": "and this is representing around twenty five percent.", "translate_tts": "and this is representing around twenty five percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:45:18.460", "mode": "azero-full", "language": "en", "target": "en", "text": "of that three hundred million dollars.", "text_tts": "ree hundred million dollars", "translate": "of that three hundred million dollars.", "translate_tts": "of that three hundred million dollars", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:45:35.625", "mode": "azero-full", "language": "en", "target": "en", "text": "We're working fast through actions to mitigate these costs. And frankly, the learnings that we had in the twenty one, twenty two, twenty three cycle have come in pretty handy. And the other bit is that we're one year into our Power and Care transformation.", "text_tts": "e one year into our Power and Care transformation", "translate": "We're working fast through actions to mitigate these costs. And frankly, the learnings that we had in the twenty one, twenty two, twenty three cycle have come in pretty handy. And the other bit is that we're one year into our Power and Care transformation.", "translate_tts": "Were working fast through actions to mitigate these costs And frankly the learnings that we had in the twenty one twenty two twenty three cycle have come in pretty handy And the other bit is that were one year into our Power and Care transformation", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:45:37.409", "mode": "azero-full", "language": "en", "target": "en", "text": "We recently hosted", "text_tts": "We recently hosted", "translate": "We recently hosted", "translate_tts": "We recently hosted", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:45:49.678", "mode": "azero-full", "language": "en", "target": "en", "text": "many of you at our Beach Island facility to showcase some of that transformation and in action and what we're doing about it. And frankly, at this moment, we're much better positioned to handle through many of these", "text_tts": "through many of these", "translate": "many of you at our Beach Island facility to showcase some of that transformation and in action and what we're doing about it. And frankly, at this moment, we're much better positioned to handle through many of these", "translate_tts": "many of you at our Beach Island facility to showcase some of that transformation and in action and what were doing about it And frankly at this moment were much better positioned to handle through many of these", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:46:02.329", "mode": "azero-full", "language": "en", "target": "en", "text": "headwinds. Now it takes a little bit of time. You can't solve that overnight because we're having to reaccommodate some of the elements of our supply chain, and we intend to already be able to address about a third of the impact", "text_tts": "f the impact", "translate": "headwinds. Now it takes a little bit of time. You can't solve that overnight because we're having to reaccommodate some of the elements of our supply chain, and we intend to already be able to address about a third of the impact", "translate_tts": "headwinds Now it takes a little bit of time You cant solve that overnight because were having to reaccommodate some of the elements of our supply chain and we intend to already be able to address about a third of the impact", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:46:02.714", "mode": "azero-full", "language": "en", "target": "en", "text": "this year.", "text_tts": "this year", "translate": "this year.", "translate_tts": "this year", "is_final": false, "emotion": "😊", "events": "🤒🤧📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:46:13.774", "mode": "azero-full", "language": "en", "target": "en", "text": "Now it'll take us through twenty twenty six to pretty much be able to address the whole element in a consistent manner based on what's been enacted today.", "text_tts": "based on whats been enacted today", "translate": "Now it'll take us through twenty twenty six to pretty much be able to address the whole element in a consistent manner based on what's been enacted today.", "translate_tts": "Now itll take us through twenty twenty six to pretty much be able to address the whole element in a consistent manner based on whats been enacted today", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:46:20.965", "mode": "azero-full", "language": "en", "target": "en", "text": "As always, we will keep our consumers at the center of any course of action that we take to make sure that we're having the right value props in place.", "text_tts": "the right value props in place", "translate": "As always, we will keep our consumers at the center of any course of action that we take to make sure that we're having the right value props in place.", "translate_tts": "As always we will keep our consumers at the center of any course of action that we take to make sure that were having the right value props in place", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:46:30.056", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, Dara. We're going to give it to you like a fire hose because I'm sorry, we got a lot to say on this. But I will say the big thing I want to emphasize is", "text_tts": "ant to emphasize is", "translate": "All right, Dara. We're going to give it to you like a fire hose because I'm sorry, we got a lot to say on this. But I will say the big thing I want to emphasize is", "translate_tts": "All right Dara Were going to give it to you like a fire hose because Im sorry we got a lot to say on this But I will say the big thing I want to emphasize is", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:45.630", "mode": "azero-full", "language": "en", "target": "en", "text": "And there may be some semantics here, but you mentioned is it a discrete item? And at this point, I am treating it as a discrete item, right? There's an externality that we don't think will continue to recur over time. And", "text_tts": "ue to recur over time And", "translate": "And there may be some semantics here, but you mentioned is it a discrete item? And at this point, I am treating it as a discrete item, right? There's an externality that we don't think will continue to recur over time. And", "translate_tts": "And there may be some semantics here but you mentioned is it a discrete item And at this point I am treating it as a discrete item right Theres an externality that we dont think will continue to recur over time And", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:07.142", "mode": "azero-full", "language": "en", "target": "en", "text": "So what we want to do is run the play, run our plan as intended, right? And give the innovation and the marketing and all the productivity plans room to breathe and so we want to execute those. So our global network, I really feel strongly positions us to navigate this volatility in the environment very, very well.", "text_tts": "ery well", "translate": "So what we want to do is run the play, run our plan as intended, right? And give the innovation and the marketing and all the productivity plans room to breathe and so we want to execute those. So our global network, I really feel strongly positions us to navigate this volatility in the environment very, very well.", "translate_tts": "So what we want to do is run the play run our plan as intended right And give the innovation and the marketing and all the productivity plans room to breathe and so we want to execute those So our global network I really feel strongly positions us to navigate this volatility in the environment very very well", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:12.439", "mode": "azero-full", "language": "en", "target": "en", "text": "And so as I mentioned, Powering Care, the strategy that outlined, I think", "text_tts": "ategy that outlined I think", "translate": "And so as I mentioned, Powering Care, the strategy that outlined, I think", "translate_tts": "And so as I mentioned Powering Care the strategy that outlined I think", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:22.930", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to be very committed to that strategy. We want to differentiate our brands through superior innovation and activation. We want to deliver world class levels of productivity. We want to", "text_tts": "y We want to", "translate": "We continue to be very committed to that strategy. We want to differentiate our brands through superior innovation and activation. We want to deliver world class levels of productivity. We want to", "translate_tts": "We continue to be very committed to that strategy We want to differentiate our brands through superior innovation and activation We want to deliver world class levels of productivity We want to", "is_final": false, "emotion": "😊", "events": "🕰📯👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:29.795", "mode": "azero-full", "language": "en", "target": "en", "text": "the organization to work faster. And so those are all, I would say, evergreen things that would be good in any economic environment, but especially in this environment.", "text_tts": "in this environment", "translate": "the organization to work faster. And so those are all, I would say, evergreen things that would be good in any economic environment, but especially in this environment.", "translate_tts": "the organization to work faster And so those are all I would say evergreen things that would be good in any economic environment but especially in this environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:34.226", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the other thing I want to point out is that this change in the tariff environment", "text_tts": "environment", "translate": "And then the other thing I want to point out is that this change in the tariff environment", "translate_tts": "And then the other thing I want to point out is that this change in the tariff environment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:41.916", "mode": "azero-full", "language": "en", "target": "en", "text": "While it presents a near term challenge that we just kind of went through, it also presents some opportunity. And so we feel like the best approach", "text_tts": "feel like the best approach", "translate": "While it presents a near term challenge that we just kind of went through, it also presents some opportunity. And so we feel like the best approach", "translate_tts": "While it presents a near term challenge that we just kind of went through it also presents some opportunity And so we feel like the best approach", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:42.659", "mode": "azero-full", "language": "en", "target": "en", "text": "to mitigate.", "text_tts": "to mitigate", "translate": "to mitigate.", "translate_tts": "to mitigate", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:49.196", "mode": "azero-full", "language": "en", "target": "en", "text": "the headwinds is to reoptimize the network, right? And so what this has done is changed kind of like", "text_tts": "d kind of like", "translate": "the headwinds is to reoptimize the network, right? And so what this has done is changed kind of like", "translate_tts": "the headwinds is to reoptimize the network right And so what this has done is changed kind of like", "is_final": false, "emotion": "", "events": "🗃📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:59.228", "mode": "azero-full", "language": "en", "target": "en", "text": "the cost at different nodes of our network and change some of the operating constraints. And so we just have to rerun the model and, in my words, kind of reoptimize what our flows are, right? And so that's", "text_tts": "ptimize what our flows are right And so thats", "translate": "the cost at different nodes of our network and change some of the operating constraints. And so we just have to rerun the model and, in my words, kind of reoptimize what our flows are, right? And so that's", "translate_tts": "the cost at different nodes of our network and change some of the operating constraints And so we just have to rerun the model and in my words kind of reoptimize what our flows are right And so thats", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:59.909", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, that's, you know.", "text_tts": "You know thats you know", "translate": "You know, that's, you know.", "translate_tts": "You know thats you know", "is_final": false, "emotion": "", "events": "📞🌠🥴👂🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:02.425", "mode": "azero-full", "language": "en", "target": "en", "text": "part of what we all signed up for.", "text_tts": "signed up for", "translate": "part of what we all signed up for.", "translate_tts": "part of what we all signed up for", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:08.288", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the other thing is over the last couple of years, we've really enhanced our ability to deliver better products", "text_tts": "deliver better products", "translate": "I think the other thing is over the last couple of years, we've really enhanced our ability to deliver better products", "translate_tts": "I think the other thing is over the last couple of years weve really enhanced our ability to deliver better products", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:22.624", "mode": "azero-full", "language": "en", "target": "en", "text": "at lower cost. Huggy Stung and Dry is a great example with the US, China and the rest of the world working together to deliver a superior proposition. And so we also think that there is going to be more value oriented volume to be earned, and we're", "text_tts": "nd were", "translate": "at lower cost. Huggy Stung and Dry is a great example with the US, China and the rest of the world working together to deliver a superior proposition. And so we also think that there is going to be more value oriented volume to be earned, and we're", "translate_tts": "at lower cost Huggy Stung and Dry is a great example with the US China and the rest of the world working together to deliver a superior proposition And so we also think that there is going to be more value oriented volume to be earned and were", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:27.001", "mode": "azero-full", "language": "en", "target": "en", "text": "we're confident in our ability. So we're going to maintain brand and product support", "text_tts": "maintain brand and product support", "translate": "we're confident in our ability. So we're going to maintain brand and product support", "translate_tts": "were confident in our ability So were going to maintain brand and product support", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:36.157", "mode": "azero-full", "language": "en", "target": "en", "text": "that we anticipated at the start of the year. And then we are working hard to accelerate savings so that we can drive durable solutions.", "text_tts": "rable solutions", "translate": "that we anticipated at the start of the year. And then we are working hard to accelerate savings so that we can drive durable solutions.", "translate_tts": "that we anticipated at the start of the year And then we are working hard to accelerate savings so that we can drive durable solutions", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:38.615", "mode": "azero-full", "language": "en", "target": "en", "text": "Could I just quickly call?", "text_tts": "Could I just quickly call", "translate": "Could I just quickly call?", "translate_tts": "Could I just quickly call", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:49.535", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. No, that's very helpful in a lot of detail. The value conscious consumer that you've talked about in the prepared remarks and so far in Q and A,", "text_tts": "and A", "translate": "Yes. No, that's very helpful in a lot of detail. The value conscious consumer that you've talked about in the prepared remarks and so far in Q and A,", "translate_tts": "Yes No thats very helpful in a lot of detail The value conscious consumer that youve talked about in the prepared remarks and so far in Q and A", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:02.344", "mode": "azero-full", "language": "en", "target": "en", "text": "How much of that have you seen so far versus it's more of a forward expectation? It sounds like that's more expected from here. And you obviously talked about the broader product offering, the innovation winning with consumers.", "text_tts": "th consumers", "translate": "How much of that have you seen so far versus it's more of a forward expectation? It sounds like that's more expected from here. And you obviously talked about the broader product offering, the innovation winning with consumers.", "translate_tts": "How much of that have you seen so far versus its more of a forward expectation It sounds like thats more expected from here And you obviously talked about the broader product offering the innovation winning with consumers", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:07.549", "mode": "azero-full", "language": "en", "target": "en", "text": "But just can you talk about the need for maybe investing in", "text_tts": "maybe investing in", "translate": "But just can you talk about the need for maybe investing in", "translate_tts": "But just can you talk about the need for maybe investing in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:16.080", "mode": "azero-full", "language": "en", "target": "en", "text": "affordability and the pricing side of things, particularly given the pricing result that we saw in the quarter here in Q one. That'd be helpful.", "text_tts": "e Thatd be helpful", "translate": "affordability and the pricing side of things, particularly given the pricing result that we saw in the quarter here in Q one. That'd be helpful.", "translate_tts": "affordability and the pricing side of things particularly given the pricing result that we saw in the quarter here in Q one Thatd be helpful", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:28.080", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, I think it was it's a subtext in our whole discussion, which is we've been seeing it there and you probably have been seeing it in our categories over the past year.", "text_tts": "year", "translate": "Yes. I mean, I think it was it's a subtext in our whole discussion, which is we've been seeing it there and you probably have been seeing it in our categories over the past year.", "translate_tts": "Yes I mean I think it was its a subtext in our whole discussion which is weve been seeing it there and you probably have been seeing it in our categories over the past year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:49:41.053", "mode": "azero-full", "language": "en", "target": "en", "text": "right? I think there's been a migration to opening price point where that typically has meant more affordable opening price package sizes that consumers could get into. And that's", "text_tts": "thats", "translate": "right? I think there's been a migration to opening price point where that typically has meant more affordable opening price package sizes that consumers could get into. And that's", "translate_tts": "right I think theres been a migration to opening price point where that typically has meant more affordable opening price package sizes that consumers could get into And thats", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:49:52.482", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily for lower income households. I think on the higher income households, they're even seeking value by, I would say, larger accounts at lower price per unit, right? And so we've seen both ends of it.", "text_tts": "weve seen both ends of it", "translate": "primarily for lower income households. I think on the higher income households, they're even seeking value by, I would say, larger accounts at lower price per unit, right? And so we've seen both ends of it.", "translate_tts": "primarily for lower income households I think on the higher income households theyre even seeking value by I would say larger accounts at lower price per unit right And so weve seen both ends of it", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:49:55.267", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think if you", "text_tts": "ou", "translate": "And I think if you", "translate_tts": "And I think if you", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:09.883", "mode": "azero-full", "language": "en", "target": "en", "text": "this was in the prepared remarks, which is if you look at kind of the impacts on costs that are going to be hitting the average consumer in the US, I think budgets are going to be tight. And so affordability for us is core to our strategy here. It's why", "text_tts": "s is core to our strategy here Its why", "translate": "this was in the prepared remarks, which is if you look at kind of the impacts on costs that are going to be hitting the average consumer in the US, I think budgets are going to be tight. And so affordability for us is core to our strategy here. It's why", "translate_tts": "this was in the prepared remarks which is if you look at kind of the impacts on costs that are going to be hitting the average consumer in the US I think budgets are going to be tight And so affordability for us is core to our strategy here Its why", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:24.607", "mode": "azero-full", "language": "en", "target": "en", "text": "We highlighted what we're doing on Snug and Dry, which is our mainstream value play here on diapers in the US. We have that same strategy around the world and also across our categories. We want to be we want to offer a great product offering at the premium", "text_tts": "product offering at the premium", "translate": "We highlighted what we're doing on Snug and Dry, which is our mainstream value play here on diapers in the US. We have that same strategy around the world and also across our categories. We want to be we want to offer a great product offering at the premium", "translate_tts": "We highlighted what were doing on Snug and Dry which is our mainstream value play here on diapers in the US We have that same strategy around the world and also across our categories We want to be we want to offer a great product offering at the premium", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:28.156", "mode": "azero-full", "language": "en", "target": "en", "text": "And that is going to continue to be a big growth driver for us.", "text_tts": "for us", "translate": "And that is going to continue to be a big growth driver for us.", "translate_tts": "And that is going to continue to be a big growth driver for us", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:37.639", "mode": "azero-full", "language": "en", "target": "en", "text": "but we want to cascade the product innovation that we have at the premium end throughout the tiers that we offer. And then we'll let the consumer decide about which products they want.", "text_tts": "products they want", "translate": "but we want to cascade the product innovation that we have at the premium end throughout the tiers that we offer. And then we'll let the consumer decide about which products they want.", "translate_tts": "but we want to cascade the product innovation that we have at the premium end throughout the tiers that we offer And then well let the consumer decide about which products they want", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:43.094", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, I'll get back in the queue.", "text_tts": "Thanks Ill get back in the queue", "translate": "Thanks, I'll get back in the queue.", "translate_tts": "Thanks Ill get back in the queue", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:50:46.145", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thank you Dar. Thanks Dar.", "text_tts": "Dar Thanks Dar", "translate": "Okay, thank you Dar. Thanks Dar.", "translate_tts": "Okay thank you Dar Thanks Dar", "is_final": false, "emotion": "", "events": "📞👂🏠🔊💬👂👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosinian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:52.700", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Your next question is coming from Anna Lazul from Bank of America. Your line is live.", "text_tts": "Your line is live", "translate": "Thank you. Your next question is coming from Anna Lazul from Bank of America. Your line is live.", "translate_tts": "Thank you Your next question is coming from Anna Lazul from Bank of America Your line is live", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:56.399", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning, and thank you so much for the question.", "text_tts": "and thank you so much for the question", "translate": "Hi, good morning, and thank you so much for the question.", "translate_tts": "Hi good morning and thank you so much for the question", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:12.010", "mode": "azero-full", "language": "en", "target": "en", "text": "First I did touch on costs as well. The cost environment is certainly creating more pressure and it is a very fluid environment. Just related to marketing, is this impacting your ability here to invest?", "text_tts": "his impacting your ability here to invest", "translate": "First I did touch on costs as well. The cost environment is certainly creating more pressure and it is a very fluid environment. Just related to marketing, is this impacting your ability here to invest?", "translate_tts": "First I did touch on costs as well The cost environment is certainly creating more pressure and it is a very fluid environment Just related to marketing is this impacting your ability here to invest", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:20.330", "mode": "azero-full", "language": "en", "target": "en", "text": "are you considering different means of where and how you're reaching different consumers now just given they are more pressured", "text_tts": "they are more pressured", "translate": "are you considering different means of where and how you're reaching different consumers now just given they are more pressured", "translate_tts": "are you considering different means of where and how youre reaching different consumers now just given they are more pressured", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:34.440", "mode": "azero-full", "language": "en", "target": "en", "text": "And then related to innovation, of course, understanding that plans have been made for this year, consumers are expecting to be more value conscious. Does this impact your longer term strategy at all and thoughts around a more premium portfolio?", "text_tts": "ound a more premium portfolio", "translate": "And then related to innovation, of course, understanding that plans have been made for this year, consumers are expecting to be more value conscious. Does this impact your longer term strategy at all and thoughts around a more premium portfolio?", "translate_tts": "And then related to innovation of course understanding that plans have been made for this year consumers are expecting to be more value conscious Does this impact your longer term strategy at all and thoughts around a more premium portfolio", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (BofA Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:34.805", "mode": "azero-full", "language": "en", "target": "en", "text": "No.", "text_tts": "No", "translate": "No.", "translate_tts": "No", "is_final": false, "emotion": "🤢", "events": "🥴👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:41.298", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So a few things. I'll start with the cost environment and what we're facing.", "text_tts": "e cost environment and what were facing", "translate": "Yes. So a few things. I'll start with the cost environment and what we're facing.", "translate_tts": "Yes So a few things Ill start with the cost environment and what were facing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:50.057", "mode": "azero-full", "language": "en", "target": "en", "text": "So I'd like to separate it into two elements, and I'll build on the discussion we just had on the three hundred million dollars linked to the tariffs.", "text_tts": "the three hundred million dollars linked to the tariffs", "translate": "So I'd like to separate it into two elements, and I'll build on the discussion we just had on the three hundred million dollars linked to the tariffs.", "translate_tts": "So Id like to separate it into two elements and Ill build on the discussion we just had on the three hundred million dollars linked to the tariffs", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:56.768", "mode": "azero-full", "language": "en", "target": "en", "text": "Coming into the year, we expected costs to be largely in line in terms of inflation", "text_tts": "in line in terms of inflation", "translate": "Coming into the year, we expected costs to be largely in line in terms of inflation", "translate_tts": "Coming into the year we expected costs to be largely in line in terms of inflation", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:02.800", "mode": "azero-full", "language": "en", "target": "en", "text": "versus what we experienced in twenty twenty four. And that was around two hundred million dollars", "text_tts": "hat was around two hundred million dollars", "translate": "versus what we experienced in twenty twenty four. And that was around two hundred million dollars", "translate_tts": "versus what we experienced in twenty twenty four And that was around two hundred million dollars", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:05.787", "mode": "azero-full", "language": "en", "target": "en", "text": "That remains about the same. That has not changed.", "text_tts": "about the same That has not changed", "translate": "That remains about the same. That has not changed.", "translate_tts": "That remains about the same That has not changed", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:06.524", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:13.015", "mode": "azero-full", "language": "en", "target": "en", "text": "costs, excluding the impact from tariffs, have remained largely in line with what we expected at the beginning of the year.", "text_tts": "d at the beginning of the year", "translate": "costs, excluding the impact from tariffs, have remained largely in line with what we expected at the beginning of the year.", "translate_tts": "costs excluding the impact from tariffs have remained largely in line with what we expected at the beginning of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:14.419", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's one.", "text_tts": "So thats one", "translate": "So that's one.", "translate_tts": "So thats one", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:20.788", "mode": "azero-full", "language": "en", "target": "en", "text": "What we're having to address is the three hundred million dollars of incremental gross impact from the tariffs.", "text_tts": "ed million dollars of incremental gross impact from the tariffs", "translate": "What we're having to address is the three hundred million dollars of incremental gross impact from the tariffs.", "translate_tts": "What were having to address is the three hundred million dollars of incremental gross impact from the tariffs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:26.285", "mode": "azero-full", "language": "en", "target": "en", "text": "And as Mike said, this is something that we see as more discrete. We're rapidly", "text_tts": "see as more discrete Were rapidly", "translate": "And as Mike said, this is something that we see as more discrete. We're rapidly", "translate_tts": "And as Mike said this is something that we see as more discrete Were rapidly", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:32.290", "mode": "azero-full", "language": "en", "target": "en", "text": "moving to address at least a third this year and the balance of it going into next year.", "text_tts": "going into next year", "translate": "moving to address at least a third this year and the balance of it going into next year.", "translate_tts": "moving to address at least a third this year and the balance of it going into next year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:36.466", "mode": "azero-full", "language": "en", "target": "en", "text": "The reason why we are calling", "text_tts": "we are calling", "translate": "The reason why we are calling", "translate_tts": "The reason why we are calling", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:41.258", "mode": "azero-full", "language": "en", "target": "en", "text": "or changing our guidance for the year to about flat in operating profit and EPS,", "text_tts": "EPS", "translate": "or changing our guidance for the year to about flat in operating profit and EPS,", "translate_tts": "or changing our guidance for the year to about flat in operating profit and EPS", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:46.574", "mode": "azero-full", "language": "en", "target": "en", "text": "has to do with the fact that we do not intend to cut investments behind our innovation and our plans.", "text_tts": "and our plans", "translate": "has to do with the fact that we do not intend to cut investments behind our innovation and our plans.", "translate_tts": "has to do with the fact that we do not intend to cut investments behind our innovation and our plans", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:51.429", "mode": "azero-full", "language": "en", "target": "en", "text": "For the first quarter of the year, we invested at around a six percent level", "text_tts": "around a six percent level", "translate": "For the first quarter of the year, we invested at around a six percent level", "translate_tts": "For the first quarter of the year we invested at around a six percent level", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:52:54.013", "mode": "azero-full", "language": "en", "target": "en", "text": "of advertising behind our marketing.", "text_tts": "behind our marketing", "translate": "of advertising behind our marketing.", "translate_tts": "of advertising behind our marketing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:53:00.132", "mode": "azero-full", "language": "en", "target": "en", "text": "initiatives on our new products and existing platforms, which was largely in line with prior year.", "text_tts": "", "translate": "initiatives on our new products and existing platforms, which was largely in line with prior year.", "translate_tts": "initiatives on our new products and existing platforms which was largely in line with prior year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:53:02.494", "mode": "azero-full", "language": "en", "target": "en", "text": "and we intend to continue doing that.", "text_tts": "to continue doing that", "translate": "and we intend to continue doing that.", "translate_tts": "and we intend to continue doing that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:53:05.044", "mode": "azero-full", "language": "en", "target": "en", "text": "as the year progresses, because we've got", "text_tts": "es because weve got", "translate": "as the year progresses, because we've got", "translate_tts": "as the year progresses because weve got", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:53:10.008", "mode": "azero-full", "language": "en", "target": "en", "text": "significant innovation that's been put into the marketplace and it's going in into the market.", "text_tts": "s going in into the market", "translate": "significant innovation that's been put into the marketplace and it's going in into the market.", "translate_tts": "significant innovation thats been put into the marketplace and its going in into the market", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:53:11.801", "mode": "azero-full", "language": "en", "target": "en", "text": "There are pockets of", "text_tts": "There are pockets of", "translate": "There are pockets of", "translate_tts": "There are pockets of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:53:23.297", "mode": "azero-full", "language": "en", "target": "en", "text": "of initiatives that we'll be taking as well in terms of investments beyond just brands, and it has to do with our supply chain. We intend to maintain our investments in the business", "text_tts": "our investments in the business", "translate": "of initiatives that we'll be taking as well in terms of investments beyond just brands, and it has to do with our supply chain. We intend to maintain our investments in the business", "translate_tts": "of initiatives that well be taking as well in terms of investments beyond just brands and it has to do with our supply chain We intend to maintain our investments in the business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:53:37.379", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of capital expense, for the year, we call it the beginning of the year around one percent to one point two billion. It largely has to do with the transformation of the supply chain as we're into the second year of Powering Care, and we are maintaining that level of investment", "text_tts": "Powering Care and we are maintaining that level of investment", "translate": "In terms of capital expense, for the year, we call it the beginning of the year around one percent to one point two billion. It largely has to do with the transformation of the supply chain as we're into the second year of Powering Care, and we are maintaining that level of investment", "translate_tts": "In terms of capital expense for the year we call it the beginning of the year around one percent to one point two billion It largely has to do with the transformation of the supply chain as were into the second year of Powering Care and we are maintaining that level of investment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:53:41.217", "mode": "azero-full", "language": "en", "target": "en", "text": "despite the headwinds that we just talked about.", "text_tts": "headwinds that we just talked about", "translate": "despite the headwinds that we just talked about.", "translate_tts": "despite the headwinds that we just talked about", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:53:48.107", "mode": "azero-full", "language": "en", "target": "en", "text": "So overall, I would say there's no impact to the long term strategy. And we remain steadfast", "text_tts": "steadfast", "translate": "So overall, I would say there's no impact to the long term strategy. And we remain steadfast", "translate_tts": "So overall I would say theres no impact to the long term strategy And we remain steadfast", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:53:50.311", "mode": "azero-full", "language": "en", "target": "en", "text": "on progressing our Powering Care,", "text_tts": "ing our Powering Care", "translate": "on progressing our Powering Care,", "translate_tts": "on progressing our Powering Care", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:53:52.162", "mode": "azero-full", "language": "en", "target": "en", "text": "strategies.", "text_tts": "strategies", "translate": "strategies.", "translate_tts": "strategies", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:06.415", "mode": "azero-full", "language": "en", "target": "en", "text": "and ensuring that we can drive sustainable profitable growth with solutions to unmet consumer needs for years to come. But Mike? And at the risk of providing too much transparency, here's what I'll say, which is look, we recognize", "text_tts": "which is look we recognize", "translate": "and ensuring that we can drive sustainable profitable growth with solutions to unmet consumer needs for years to come. But Mike? And at the risk of providing too much transparency, here's what I'll say, which is look, we recognize", "translate_tts": "and ensuring that we can drive sustainable profitable growth with solutions to unmet consumer needs for years to come But Mike And at the risk of providing too much transparency heres what Ill say which is look we recognize", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:07.295", "mode": "azero-full", "language": "en", "target": "en", "text": "That's that there's", "text_tts": "Thats that theres", "translate": "That's that there's", "translate_tts": "Thats that theres", "is_final": false, "emotion": "", "events": "👨📯😮📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:09.389", "mode": "azero-full", "language": "en", "target": "en", "text": "This discrete cost headwind,", "text_tts": "cost headwind", "translate": "This discrete cost headwind,", "translate_tts": "This discrete cost headwind", "is_final": false, "emotion": "", "events": "😲💨👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:25.242", "mode": "azero-full", "language": "en", "target": "en", "text": "we believe we can generally offset that over time by reflowing our network, right? By resourcing kind of where we're making product and where we're shipping it from and as you take that into account,", "text_tts": "as you take that into account", "translate": "we believe we can generally offset that over time by reflowing our network, right? By resourcing kind of where we're making product and where we're shipping it from and as you take that into account,", "translate_tts": "we believe we can generally offset that over time by reflowing our network right By resourcing kind of where were making product and where were shipping it from and as you take that into account", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:34.190", "mode": "azero-full", "language": "en", "target": "en", "text": "mostly supply chain moves that are the solution. So if we so if we believe that, Anna, then what we're trying to avoid doing is", "text_tts": "at were trying to avoid doing is", "translate": "mostly supply chain moves that are the solution. So if we so if we believe that, Anna, then what we're trying to avoid doing is", "translate_tts": "mostly supply chain moves that are the solution So if we so if we believe that Anna then what were trying to avoid doing is", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:48.451", "mode": "azero-full", "language": "en", "target": "en", "text": "reducing quality in our product that's working or cutting marketing that's working and giving our plant a chance to breathe and perform like as we're seeing year to date, right? And so that's really the kind of the underlying thesis that we have and we", "text_tts": "ng thesis that we have and we", "translate": "reducing quality in our product that's working or cutting marketing that's working and giving our plant a chance to breathe and perform like as we're seeing year to date, right? And so that's really the kind of the underlying thesis that we have and we", "translate_tts": "reducing quality in our product thats working or cutting marketing thats working and giving our plant a chance to breathe and perform like as were seeing year to date right And so thats really the kind of the underlying thesis that we have and we", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:50.321", "mode": "azero-full", "language": "en", "target": "en", "text": "I feel like it's the right play for us.", "text_tts": "ht play for us", "translate": "I feel like it's the right play for us.", "translate_tts": "I feel like its the right play for us", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nelson (CFO) & Mike (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:53.654", "mode": "azero-full", "language": "en", "target": "en", "text": "That's very helpful. Thank you so much.", "text_tts": "Thank you so much", "translate": "That's very helpful. Thank you so much.", "translate_tts": "Thats very helpful Thank you so much", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:01.674", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Your next question is coming from Javier Escalante from Evercore. Your line is live.", "text_tts": "vier Escalante from Evercore Your line is live", "translate": "Thank you. Your next question is coming from Javier Escalante from Evercore. Your line is live.", "translate_tts": "Thank you Your next question is coming from Javier Escalante from Evercore Your line is live", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:08.456", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, Mike, Nelson, Chris. My question has to do", "text_tts": "to do", "translate": "Good morning, Mike, Nelson, Chris. My question has to do", "translate_tts": "Good morning Mike Nelson Chris My question has to do", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:19.834", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, how are you guys? My question has to do with the use of pricing to drive mix. And if you can split the discussion between emerging markets,", "text_tts": "an split the discussion between emerging markets", "translate": "Hey, how are you guys? My question has to do with the use of pricing to drive mix. And if you can split the discussion between emerging markets,", "translate_tts": "Hey how are you guys My question has to do with the use of pricing to drive mix And if you can split the discussion between emerging markets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:21.244", "mode": "azero-full", "language": "en", "target": "en", "text": "and North America.", "text_tts": "and North America", "translate": "and North America.", "translate_tts": "and North America", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:25.029", "mode": "azero-full", "language": "en", "target": "en", "text": "right? Particularly emerging markets, you see", "text_tts": "emerging markets you see", "translate": "right? Particularly emerging markets, you see", "translate_tts": "right Particularly emerging markets you see", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:33.478", "mode": "azero-full", "language": "en", "target": "en", "text": "currency headwinds and you are making price investments. I know that this is a financial reporting issue that where you are making", "text_tts": "you are making", "translate": "currency headwinds and you are making price investments. I know that this is a financial reporting issue that where you are making", "translate_tts": "currency headwinds and you are making price investments I know that this is a financial reporting issue that where you are making", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:36.389", "mode": "azero-full", "language": "en", "target": "en", "text": "you know the price investments, not necessarily", "text_tts": "investments not necessarily", "translate": "you know the price investments, not necessarily", "translate_tts": "you know the price investments not necessarily", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:44.773", "mode": "azero-full", "language": "en", "target": "en", "text": "correlate with what you are taking pricing to do the so called Peanuck. So that one aspect, but particularly also in North America,", "text_tts": "n North America", "translate": "correlate with what you are taking pricing to do the so called Peanuck. So that one aspect, but particularly also in North America,", "translate_tts": "correlate with what you are taking pricing to do the so called Peanuck So that one aspect but particularly also in North America", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:48.141", "mode": "azero-full", "language": "en", "target": "en", "text": "As you look to drive Mex,", "text_tts": "to drive Mex", "translate": "As you look to drive Mex,", "translate_tts": "As you look to drive Mex", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:54.557", "mode": "azero-full", "language": "en", "target": "en", "text": "Are you increasing promotions in the high end? What exactly, if you can", "text_tts": "exactly if you can", "translate": "Are you increasing promotions in the high end? What exactly, if you can", "translate_tts": "Are you increasing promotions in the high end What exactly if you can", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:57.966", "mode": "azero-full", "language": "en", "target": "en", "text": "talk strategically about how you're using pricing.", "text_tts": "ricing", "translate": "talk strategically about how you're using pricing.", "translate_tts": "talk strategically about how youre using pricing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:01.332", "mode": "azero-full", "language": "en", "target": "en", "text": "to reconfigure the portfolio in the US,", "text_tts": "gure the portfolio in the US", "translate": "to reconfigure the portfolio in the US,", "translate_tts": "to reconfigure the portfolio in the US", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:03.621", "mode": "azero-full", "language": "en", "target": "en", "text": "and internationally, that will be very helpful.", "text_tts": "lly that will be very helpful", "translate": "and internationally, that will be very helpful.", "translate_tts": "and internationally that will be very helpful", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:13.691", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Maybe the I'll start with a headline, Javier, that kind of says, hey, we're focused on driving volume and mix growth", "text_tts": "growth", "translate": "Yes. Maybe the I'll start with a headline, Javier, that kind of says, hey, we're focused on driving volume and mix growth", "translate_tts": "Yes Maybe the Ill start with a headline Javier that kind of says hey were focused on driving volume and mix growth", "is_final": false, "emotion": "", "events": "😤👂👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:16.812", "mode": "azero-full", "language": "en", "target": "en", "text": "while maintaining PNOC or pricing net effect", "text_tts": "PNOC or pricing net effect", "translate": "while maintaining PNOC or pricing net effect", "translate_tts": "while maintaining PNOC or pricing net effect", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:17.542", "mode": "azero-full", "language": "en", "target": "en", "text": "commodity.", "text_tts": "commodity", "translate": "commodity.", "translate_tts": "commodity", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:32.256", "mode": "azero-full", "language": "en", "target": "en", "text": "discipline, right? So we're trying to be disciplined on price. And maybe there's more embedded in that than may appear. The strategy is we're going to make our products better, right? And I just kind of mentioned to Dara, in every rung of the good, better, best", "text_tts": "n every rung of the good better best", "translate": "discipline, right? So we're trying to be disciplined on price. And maybe there's more embedded in that than may appear. The strategy is we're going to make our products better, right? And I just kind of mentioned to Dara, in every rung of the good, better, best", "translate_tts": "discipline right So were trying to be disciplined on price And maybe theres more embedded in that than may appear The strategy is were going to make our products better right And I just kind of mentioned to Dara in every rung of the good better best", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:38.913", "mode": "azero-full", "language": "en", "target": "en", "text": "And then we'll let the consumers vote as to what the mix ends up being. Our job is to make sure that", "text_tts": "", "translate": "And then we'll let the consumers vote as to what the mix ends up being. Our job is to make sure that", "translate_tts": "And then well let the consumers vote as to what the mix ends up being Our job is to make sure that", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:53.261", "mode": "azero-full", "language": "en", "target": "en", "text": "whatever mix flows based on how the consumer votes that it's accessible to us, right? And that's part of management's job, right? But the other part of what's implied in that statement, focused on volume and mix growth while maintaining PNOC discipline, is that", "text_tts": "maintaining PNOC discipline is that", "translate": "whatever mix flows based on how the consumer votes that it's accessible to us, right? And that's part of management's job, right? But the other part of what's implied in that statement, focused on volume and mix growth while maintaining PNOC discipline, is that", "translate_tts": "whatever mix flows based on how the consumer votes that its accessible to us right And thats part of managements job right But the other part of whats implied in that statement focused on volume and mix growth while maintaining PNOC discipline is that", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:58.820", "mode": "azero-full", "language": "en", "target": "en", "text": "the categories have seen a significant wave of pricing over the last several years, right? We just kind of", "text_tts": "kind of", "translate": "the categories have seen a significant wave of pricing over the last several years, right? We just kind of", "translate_tts": "the categories have seen a significant wave of pricing over the last several years right We just kind of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:00.291", "mode": "azero-full", "language": "en", "target": "en", "text": "are maybe", "text_tts": "are maybe", "translate": "are maybe", "translate_tts": "are maybe", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:03.961", "mode": "azero-full", "language": "en", "target": "en", "text": "two years removed from what I would call an inflation super cycle.", "text_tts": "per cycle", "translate": "two years removed from what I would call an inflation super cycle.", "translate_tts": "two years removed from what I would call an inflation super cycle", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:16.652", "mode": "azero-full", "language": "en", "target": "en", "text": "And so what we've been a little more focused and our current strategy is really anchored on, hey, improving the product quality, driving positive mix through premiumization by making premium products that the consumers desire,", "text_tts": "um products that the consumers desire", "translate": "And so what we've been a little more focused and our current strategy is really anchored on, hey, improving the product quality, driving positive mix through premiumization by making premium products that the consumers desire,", "translate_tts": "And so what weve been a little more focused and our current strategy is really anchored on hey improving the product quality driving positive mix through premiumization by making premium products that the consumers desire", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:30.695", "mode": "azero-full", "language": "en", "target": "en", "text": "right? And then over time, cascading that innovation throughout our value tiers. And so that's really what we're driving. There's no really significantly different strategy on a country by country or category by category basis to kind of optimize", "text_tts": "by category basis to kind of optimize", "translate": "right? And then over time, cascading that innovation throughout our value tiers. And so that's really what we're driving. There's no really significantly different strategy on a country by country or category by category basis to kind of optimize", "translate_tts": "right And then over time cascading that innovation throughout our value tiers And so thats really what were driving Theres no really significantly different strategy on a country by country or category by category basis to kind of optimize", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:34.511", "mode": "azero-full", "language": "en", "target": "en", "text": "is based on pulling different pricing levers. I mean, again, we're going to", "text_tts": "ain were going to", "translate": "is based on pulling different pricing levers. I mean, again, we're going to", "translate_tts": "is based on pulling different pricing levers I mean again were going to", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:37.599", "mode": "azero-full", "language": "en", "target": "en", "text": "our teams, the directions of the teams, is they have to have", "text_tts": "e to have", "translate": "our teams, the directions of the teams, is they have to have", "translate_tts": "our teams the directions of the teams is they have to have", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:48.274", "mode": "azero-full", "language": "en", "target": "en", "text": "pricing net of commodity impact discipline, but we want to drive the volume plus the mix growth. I don't know if that answers kind of what you're looking for, Javier?", "text_tts": "wers kind of what youre looking for Javier", "translate": "pricing net of commodity impact discipline, but we want to drive the volume plus the mix growth. I don't know if that answers kind of what you're looking for, Javier?", "translate_tts": "pricing net of commodity impact discipline but we want to drive the volume plus the mix growth I dont know if that answers kind of what youre looking for Javier", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:54.246", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sure. But let me drill down a little bit on North America specifically, right?", "text_tts": "right", "translate": "Yes, sure. But let me drill down a little bit on North America specifically, right?", "translate_tts": "Yes sure But let me drill down a little bit on North America specifically right", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:56.887", "mode": "azero-full", "language": "en", "target": "en", "text": "If you can comment on the promotional environment,", "text_tts": "on the promotional environment", "translate": "If you can comment on the promotional environment,", "translate_tts": "If you can comment on the promotional environment", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:01.239", "mode": "azero-full", "language": "en", "target": "en", "text": "as you see it or you saw it in Q one,", "text_tts": "or you saw it in Q one", "translate": "as you see it or you saw it in Q one,", "translate_tts": "as you see it or you saw it in Q one", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:02.787", "mode": "azero-full", "language": "en", "target": "en", "text": "and what we.", "text_tts": "and what we", "translate": "and what we.", "translate_tts": "and what we", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:03.986", "mode": "azero-full", "language": "en", "target": "en", "text": "we should expect.", "text_tts": "we should expect", "translate": "we should expect.", "translate_tts": "we should expect", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:09.722", "mode": "azero-full", "language": "en", "target": "en", "text": "for the balance of the year, given that you have more innovation coming in,", "text_tts": "more innovation coming in", "translate": "for the balance of the year, given that you have more innovation coming in,", "translate_tts": "for the balance of the year given that you have more innovation coming in", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:13.443", "mode": "azero-full", "language": "en", "target": "en", "text": "And I suppose you want people to try that out.", "text_tts": "out", "translate": "And I suppose you want people to try that out.", "translate_tts": "And I suppose you want people to try that out", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:18.676", "mode": "azero-full", "language": "en", "target": "en", "text": "at the same time coincides with the tariff, right? And so", "text_tts": "ight And so", "translate": "at the same time coincides with the tariff, right? And so", "translate_tts": "at the same time coincides with the tariff right And so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:19.445", "mode": "azero-full", "language": "en", "target": "en", "text": "help us.", "text_tts": "help us", "translate": "help us.", "translate_tts": "help us", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:21.341", "mode": "azero-full", "language": "en", "target": "en", "text": "understand how you see.", "text_tts": "see", "translate": "understand how you see.", "translate_tts": "understand how you see", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:23.970", "mode": "azero-full", "language": "en", "target": "en", "text": "the balance of the year", "text_tts": "the year", "translate": "the balance of the year", "translate_tts": "the balance of the year", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:26.993", "mode": "azero-full", "language": "en", "target": "en", "text": "use of pricing relative to your innovation?", "text_tts": "relative to your innovation", "translate": "use of pricing relative to your innovation?", "translate_tts": "use of pricing relative to your innovation", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:35.434", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Well, I think maybe it starts with the philosophy that we don't really see promotion as a sustainable driver of growth.", "text_tts": "promotion as a sustainable driver of growth", "translate": "Yes. Well, I think maybe it starts with the philosophy that we don't really see promotion as a sustainable driver of growth.", "translate_tts": "Yes Well I think maybe it starts with the philosophy that we dont really see promotion as a sustainable driver of growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:49.940", "mode": "azero-full", "language": "en", "target": "en", "text": "we do see it as a useful tria vehicle for innovation, right? And so that's kind of the focus. Why do we have that attitude? We offer daily essentials that have, as you know, low substitution. So really, if you think about our categories, promoting", "text_tts": "ur categories promoting", "translate": "we do see it as a useful tria vehicle for innovation, right? And so that's kind of the focus. Why do we have that attitude? We offer daily essentials that have, as you know, low substitution. So really, if you think about our categories, promoting", "translate_tts": "we do see it as a useful tria vehicle for innovation right And so thats kind of the focus Why do we have that attitude We offer daily essentials that have as you know low substitution So really if you think about our categories promoting", "is_final": false, "emotion": "", "events": "🤐👂👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:52.721", "mode": "azero-full", "language": "en", "target": "en", "text": "And overall, for the category, doesn't grow consumption.", "text_tts": "for the category doesnt grow consumption", "translate": "And overall, for the category, doesn't grow consumption.", "translate_tts": "And overall for the category doesnt grow consumption", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:06.323", "mode": "azero-full", "language": "en", "target": "en", "text": "right? Just because I promote bath tissue doesn't mean you're going to go more often, right? And so thus far, what we're seeing is sorry, what happened? The category demand remains resilient, right? And", "text_tts": "", "translate": "right? Just because I promote bath tissue doesn't mean you're going to go more often, right? And so thus far, what we're seeing is sorry, what happened? The category demand remains resilient, right? And", "translate_tts": "right Just because I promote bath tissue doesnt mean youre going to go more often right And so thus far what were seeing is sorry what happened The category demand remains resilient right And", "is_final": false, "emotion": "", "events": "👨📯👃👂🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:15.830", "mode": "azero-full", "language": "en", "target": "en", "text": "But we do see promotion as an important tool to support trial. Kleenex is a great example. I think we were up over four hundred basis points on share last year", "text_tts": "n share last year", "translate": "But we do see promotion as an important tool to support trial. Kleenex is a great example. I think we were up over four hundred basis points on share last year", "translate_tts": "But we do see promotion as an important tool to support trial Kleenex is a great example I think we were up over four hundred basis points on share last year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:30.297", "mode": "azero-full", "language": "en", "target": "en", "text": "We did promote Kleenex and merchandise it, and we think merchandising has been an important strategy or important driver of that growth. In the quarter, we are up another one hundred fifty or so basis points on Kleenex. So that's a good one.", "text_tts": "ints on Kleenex So thats a good one", "translate": "We did promote Kleenex and merchandise it, and we think merchandising has been an important strategy or important driver of that growth. In the quarter, we are up another one hundred fifty or so basis points on Kleenex. So that's a good one.", "translate_tts": "We did promote Kleenex and merchandise it and we think merchandising has been an important strategy or important driver of that growth In the quarter we are up another one hundred fifty or so basis points on Kleenex So thats a good one", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:44.690", "mode": "azero-full", "language": "en", "target": "en", "text": "with Huggy Sugg'n Dry and Huggy Skin Essentials, they're great new products. We want them in consumers hands. We are going to spend some time promoting them, right? And but it's not a promotion driven strategy, but it is part of the overall plan to drive", "text_tts": "the overall plan to drive", "translate": "with Huggy Sugg'n Dry and Huggy Skin Essentials, they're great new products. We want them in consumers hands. We are going to spend some time promoting them, right? And but it's not a promotion driven strategy, but it is part of the overall plan to drive", "translate_tts": "with Huggy Suggn Dry and Huggy Skin Essentials theyre great new products We want them in consumers hands We are going to spend some time promoting them right And but its not a promotion driven strategy but it is part of the overall plan to drive", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:09.076", "mode": "azero-full", "language": "en", "target": "en", "text": "trial of the products that we want consumers in the consumers hands, right? So that's kind of what we're doing and I would say we're operating consistently around the world on that. The big thing for us is and this is beyond North America, we want to cascade great innovation. We want to drive it in the premium tiers and we want to cascade it throughout our tiers around the world.", "text_tts": "oughout our tiers around the world", "translate": "trial of the products that we want consumers in the consumers hands, right? So that's kind of what we're doing and I would say we're operating consistently around the world on that. The big thing for us is and this is beyond North America, we want to cascade great innovation. We want to drive it in the premium tiers and we want to cascade it throughout our tiers around the world.", "translate_tts": "trial of the products that we want consumers in the consumers hands right So thats kind of what were doing and I would say were operating consistently around the world on that The big thing for us is and this is beyond North America we want to cascade great innovation We want to drive it in the premium tiers and we want to cascade it throughout our tiers around the world", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:13.486", "mode": "azero-full", "language": "en", "target": "en", "text": "And just to build one more point, Javier, I mean, the", "text_tts": "more point Javier I mean the", "translate": "And just to build one more point, Javier, I mean, the", "translate_tts": "And just to build one more point Javier I mean the", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊🥴👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:18.741", "mode": "azero-full", "language": "en", "target": "en", "text": "you're always going to see some elements of moves across channels,", "text_tts": "moves across channels", "translate": "you're always going to see some elements of moves across channels,", "translate_tts": "youre always going to see some elements of moves across channels", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:26.012", "mode": "azero-full", "language": "en", "target": "en", "text": "in price buck architectures. And that's something that, again, we activated at the end of last year as part of our", "text_tts": "st year as part of our", "translate": "in price buck architectures. And that's something that, again, we activated at the end of last year as part of our", "translate_tts": "in price buck architectures And thats something that again we activated at the end of last year as part of our", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:29.298", "mode": "azero-full", "language": "en", "target": "en", "text": "reaccommodation of the channel strategy.", "text_tts": "of the channel strategy", "translate": "reaccommodation of the channel strategy.", "translate_tts": "reaccommodation of the channel strategy", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:43.502", "mode": "azero-full", "language": "en", "target": "en", "text": "but that's more of adjusting to the realities of the marketplace and where we see the growth coming, but that's not in it for us to be promoting, as Mike said. So it's very different. And the other bit is remember, integrated margin", "text_tts": "egrated margin", "translate": "but that's more of adjusting to the realities of the marketplace and where we see the growth coming, but that's not in it for us to be promoting, as Mike said. So it's very different. And the other bit is remember, integrated margin", "translate_tts": "but thats more of adjusting to the realities of the marketplace and where we see the growth coming but thats not in it for us to be promoting as Mike said So its very different And the other bit is remember integrated margin", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:44.017", "mode": "azero-full", "language": "en", "target": "en", "text": "And.", "text_tts": "And", "translate": "And.", "translate_tts": "And", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:54.076", "mode": "azero-full", "language": "en", "target": "en", "text": "including our productivity plans, allow us to be able to flex when needed to make sure that we remain competitive not just in the US but across the globe.", "text_tts": "in the US but across the globe", "translate": "including our productivity plans, allow us to be able to flex when needed to make sure that we remain competitive not just in the US but across the globe.", "translate_tts": "including our productivity plans allow us to be able to flex when needed to make sure that we remain competitive not just in the US but across the globe", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:56.484", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Thank you guys.", "text_tts": "Okay Thank you guys", "translate": "Okay. Thank you guys.", "translate_tts": "Okay Thank you guys", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:59.082", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks Xavier.", "text_tts": "Okay thanks Xavier", "translate": "Okay, thanks Xavier.", "translate_tts": "Okay thanks Xavier", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:06.007", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Your next question is coming from Bonnie Herzog from Goldman Sachs. Your line is live.", "text_tts": "nnie Herzog from Goldman Sachs Your line is live", "translate": "Thank you. Your next question is coming from Bonnie Herzog from Goldman Sachs. Your line is live.", "translate_tts": "Thank you Your next question is coming from Bonnie Herzog from Goldman Sachs Your line is live", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:08.927", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thank you. Good morning.", "text_tts": "Good morning", "translate": "All right, thank you. Good morning.", "translate_tts": "All right thank you Good morning", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:11.163", "mode": "azero-full", "language": "en", "target": "en", "text": "I have a question.", "text_tts": "ve a question", "translate": "I have a question.", "translate_tts": "I have a question", "is_final": false, "emotion": "", "events": "💬👂📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:21.156", "mode": "azero-full", "language": "en", "target": "en", "text": "on guidance. I guess I'm trying to bridge the gap between your new EPS guidance versus prior. So hoping you could maybe walk through the different puts and takes", "text_tts": "s and takes", "translate": "on guidance. I guess I'm trying to bridge the gap between your new EPS guidance versus prior. So hoping you could maybe walk through the different puts and takes", "translate_tts": "on guidance I guess Im trying to bridge the gap between your new EPS guidance versus prior So hoping you could maybe walk through the different puts and takes", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:35.684", "mode": "azero-full", "language": "en", "target": "en", "text": "you're now guiding currency neutral EPS growth of fifty bps at the midpoint versus roughly six point five percent prior. You certainly highlighted the negative impact from tariffs of three hundred million. So could you walk through some of the other assumptions?", "text_tts": "you walk through some of the other assumptions", "translate": "you're now guiding currency neutral EPS growth of fifty bps at the midpoint versus roughly six point five percent prior. You certainly highlighted the negative impact from tariffs of three hundred million. So could you walk through some of the other assumptions?", "translate_tts": "youre now guiding currency neutral EPS growth of fifty bps at the midpoint versus roughly six point five percent prior You certainly highlighted the negative impact from tariffs of three hundred million So could you walk through some of the other assumptions", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:13.942", "mode": "azero-full", "language": "en", "target": "en", "text": "puts and takes to your new EPS growth guidance. I guess, hoping you could help quantify the impact you expect from stepped up productivity savings as well as what sounds like your expectation for greater price investments this year, as you've kind of mentioned, Mike, to really improve your competitiveness and affordability. And I guess, in the context of that, how big of a risk is there that you're going to need to maybe increase investments further to improve your competitiveness, especially if private label pressures intensify in an economic slowdown. Ultimately, I'm just trying to understand what's factored into your guidance.", "text_tts": "", "translate": "puts and takes to your new EPS growth guidance. I guess, hoping you could help quantify the impact you expect from stepped up productivity savings as well as what sounds like your expectation for greater price investments this year, as you've kind of mentioned, Mike, to really improve your competitiveness and affordability. And I guess, in the context of that, how big of a risk is there that you're going to need to maybe increase investments further to improve your competitiveness, especially if private label pressures intensify in an economic slowdown. Ultimately, I'm just trying to understand what's factored into your guidance.", "translate_tts": "puts and takes to your new EPS growth guidance I guess hoping you could help quantify the impact you expect from stepped up productivity savings as well as what sounds like your expectation for greater price investments this year as youve kind of mentioned Mike to really improve your competitiveness and affordability And I guess in the context of that how big of a risk is there that youre going to need to maybe increase investments further to improve your competitiveness especially if private label pressures intensify in an economic slowdown Ultimately Im just trying to understand whats factored into your guidance", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:16.858", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, bye, so in.", "text_tts": "Sure bye so in", "translate": "Sure, bye, so in.", "translate_tts": "Sure bye so in", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:31.898", "mode": "azero-full", "language": "en", "target": "en", "text": "In a nutshell, the real big change in terms of our guidance is the new news on the cost front. And three hundred million dollars gross, which on a net basis is around two hundred million dollars. That's the real move, and that's what brings us", "text_tts": "undred million dollars Thats the real move and thats what brings us", "translate": "In a nutshell, the real big change in terms of our guidance is the new news on the cost front. And three hundred million dollars gross, which on a net basis is around two hundred million dollars. That's the real move, and that's what brings us", "translate_tts": "In a nutshell the real big change in terms of our guidance is the new news on the cost front And three hundred million dollars gross which on a net basis is around two hundred million dollars Thats the real move and thats what brings us", "is_final": false, "emotion": "", "events": "🤧👂🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:33.095", "mode": "azero-full", "language": "en", "target": "en", "text": "About flat.", "text_tts": "About flat", "translate": "About flat.", "translate_tts": "About flat", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:36.887", "mode": "azero-full", "language": "en", "target": "en", "text": "on the year, give or take on both operating profit and EPS.", "text_tts": "and EPS", "translate": "on the year, give or take on both operating profit and EPS.", "translate_tts": "on the year give or take on both operating profit and EPS", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:39.147", "mode": "azero-full", "language": "en", "target": "en", "text": "There are slight moves on the currency.", "text_tts": "moves on the currency", "translate": "There are slight moves on the currency.", "translate_tts": "There are slight moves on the currency", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:40.235", "mode": "azero-full", "language": "en", "target": "en", "text": "but", "text_tts": "but", "translate": "but", "translate_tts": "but", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:46.422", "mode": "azero-full", "language": "en", "target": "en", "text": "There are also moves elsewhere. That's not really driving it. It boils down to the two hundred million dollars net", "text_tts": "hundred million dollars net", "translate": "There are also moves elsewhere. That's not really driving it. It boils down to the two hundred million dollars net", "translate_tts": "There are also moves elsewhere Thats not really driving it It boils down to the two hundred million dollars net", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:49.966", "mode": "azero-full", "language": "en", "target": "en", "text": "headwind that we see for the year. That's really what's in it.", "text_tts": "see for the year Thats really whats in it", "translate": "headwind that we see for the year. That's really what's in it.", "translate_tts": "headwind that we see for the year Thats really whats in it", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:50.772", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "😊", "events": "🏠🔊🥴👂📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:56.862", "mode": "azero-full", "language": "en", "target": "en", "text": "it is reflected in terms of our expectations of gross margin, and that's what we're", "text_tts": "gross margin and thats what were", "translate": "it is reflected in terms of our expectations of gross margin, and that's what we're", "translate_tts": "it is reflected in terms of our expectations of gross margin and thats what were", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:04.515", "mode": "azero-full", "language": "en", "target": "en", "text": "building inherently in the outlook that we're providing today because what's going to happen and what we foresee", "text_tts": "foresee", "translate": "building inherently in the outlook that we're providing today because what's going to happen and what we foresee", "translate_tts": "building inherently in the outlook that were providing today because whats going to happen and what we foresee", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:07.431", "mode": "azero-full", "language": "en", "target": "en", "text": "is Q two will be the biggest impact.", "text_tts": "two will be the biggest impact", "translate": "is Q two will be the biggest impact.", "translate_tts": "is Q two will be the biggest impact", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:08.523", "mode": "azero-full", "language": "en", "target": "en", "text": "from a.", "text_tts": "from a", "translate": "from a.", "translate_tts": "from a", "is_final": false, "emotion": "", "events": "🥴👂🏠🔊📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:17.719", "mode": "azero-full", "language": "en", "target": "en", "text": "headwind related to the tariffs. They're in full swing right now. And again, we've only reflected in this outlook what's then enacted both", "text_tts": "nacted both", "translate": "headwind related to the tariffs. They're in full swing right now. And again, we've only reflected in this outlook what's then enacted both", "translate_tts": "headwind related to the tariffs Theyre in full swing right now And again weve only reflected in this outlook whats then enacted both", "is_final": false, "emotion": "", "events": "🏠🔊😲💨", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:20.673", "mode": "azero-full", "language": "en", "target": "en", "text": "domestically here in the US and outside of the US.", "text_tts": "of the US", "translate": "domestically here in the US and outside of the US.", "translate_tts": "domestically here in the US and outside of the US", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:23.675", "mode": "azero-full", "language": "en", "target": "en", "text": "And as such, thinking about the quarters,", "text_tts": "thinking about the quarters", "translate": "And as such, thinking about the quarters,", "translate_tts": "And as such thinking about the quarters", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:32.740", "mode": "azero-full", "language": "en", "target": "en", "text": "we would expect a headwind of around two hundred basis points for Q two versus prior year. As we progress through the year, that would", "text_tts": "ar that would", "translate": "we would expect a headwind of around two hundred basis points for Q two versus prior year. As we progress through the year, that would", "translate_tts": "we would expect a headwind of around two hundred basis points for Q two versus prior year As we progress through the year that would", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:36.136", "mode": "azero-full", "language": "en", "target": "en", "text": "that would be mitigated as we enact all of the", "text_tts": "gated as we enact all of the", "translate": "that would be mitigated as we enact all of the", "translate_tts": "that would be mitigated as we enact all of the", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:39.546", "mode": "azero-full", "language": "en", "target": "en", "text": "differences and different changes we're doing.", "text_tts": "rent changes were doing", "translate": "differences and different changes we're doing.", "translate_tts": "differences and different changes were doing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:44.069", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of our supply chain and the mitigation plans are being enacted and implemented.", "text_tts": "are being enacted and implemented", "translate": "in terms of our supply chain and the mitigation plans are being enacted and implemented.", "translate_tts": "in terms of our supply chain and the mitigation plans are being enacted and implemented", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:48.529", "mode": "azero-full", "language": "en", "target": "en", "text": "The other bit is, does it impact our ability to invest? No.", "text_tts": "invest No", "translate": "The other bit is, does it impact our ability to invest? No.", "translate_tts": "The other bit is does it impact our ability to invest No", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:49.307", "mode": "azero-full", "language": "en", "target": "en", "text": "As we stated,", "text_tts": "As we stated", "translate": "As we stated,", "translate_tts": "As we stated", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:54.640", "mode": "azero-full", "language": "en", "target": "en", "text": "at the beginning, we intend to keep investing behind the innovation and", "text_tts": "e innovation and", "translate": "at the beginning, we intend to keep investing behind the innovation and", "translate_tts": "at the beginning we intend to keep investing behind the innovation and", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:04:04.972", "mode": "azero-full", "language": "en", "target": "en", "text": "the marketing plans that are in place and in play today, and we're not going to stop any of the investments in our supply chain. If anything, we'll have to accelerate some of them", "text_tts": "accelerate some of them", "translate": "the marketing plans that are in place and in play today, and we're not going to stop any of the investments in our supply chain. If anything, we'll have to accelerate some of them", "translate_tts": "the marketing plans that are in place and in play today and were not going to stop any of the investments in our supply chain If anything well have to accelerate some of them", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:04:07.044", "mode": "azero-full", "language": "en", "target": "en", "text": "as part of the mitigation plans that are being", "text_tts": "igation plans that are being", "translate": "as part of the mitigation plans that are being", "translate_tts": "as part of the mitigation plans that are being", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:04:08.137", "mode": "azero-full", "language": "en", "target": "en", "text": "implemented.", "text_tts": "implemented", "translate": "implemented.", "translate_tts": "implemented", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:04:23.883", "mode": "azero-full", "language": "en", "target": "en", "text": "The other thing I'll add, Bonnie, and I think part of your question was on the stretched consumer and what do we do about that? I think one is this is not a new trend. And so we all kind of saw where the puck was going", "text_tts": "o we all kind of saw where the puck was going", "translate": "The other thing I'll add, Bonnie, and I think part of your question was on the stretched consumer and what do we do about that? I think one is this is not a new trend. And so we all kind of saw where the puck was going", "translate_tts": "The other thing Ill add Bonnie and I think part of your question was on the stretched consumer and what do we do about that I think one is this is not a new trend And so we all kind of saw where the puck was going", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊💬👂📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:04:27.829", "mode": "azero-full", "language": "en", "target": "en", "text": "last year. And so one of the hallmarks of the plans for this year is", "text_tts": "s for this year is", "translate": "last year. And so one of the hallmarks of the plans for this year is", "translate_tts": "last year And so one of the hallmarks of the plans for this year is", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:04:35.079", "mode": "azero-full", "language": "en", "target": "en", "text": "what we're doing with I mentioned on snug and dry or our mainstream value, which is we want to improve our mainstream value offering.", "text_tts": "improve our mainstream value offering", "translate": "what we're doing with I mentioned on snug and dry or our mainstream value, which is we want to improve our mainstream value offering.", "translate_tts": "what were doing with I mentioned on snug and dry or our mainstream value which is we want to improve our mainstream value offering", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:04:49.575", "mode": "azero-full", "language": "en", "target": "en", "text": "our approach would be let's improve the product and give that a chance for the consumers to touch and feel that and get that in the house. Apparently, I was just looking at the online reviews yesterday at some retailers, and the new sugar dry is almost five", "text_tts": "dry is almost five", "translate": "our approach would be let's improve the product and give that a chance for the consumers to touch and feel that and get that in the house. Apparently, I was just looking at the online reviews yesterday at some retailers, and the new sugar dry is almost five", "translate_tts": "our approach would be lets improve the product and give that a chance for the consumers to touch and feel that and get that in the house Apparently I was just looking at the online reviews yesterday at some retailers and the new sugar dry is almost five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:51.120", "mode": "azero-full", "language": "en", "target": "en", "text": "Or five right and so.", "text_tts": "Or five right and so", "translate": "Or five right and so.", "translate_tts": "Or five right and so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:55.780", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a great product. We feel great about that and that approach.", "text_tts": "and that approach", "translate": "It's a great product. We feel great about that and that approach.", "translate_tts": "Its a great product We feel great about that and that approach", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:59.914", "mode": "azero-full", "language": "en", "target": "en", "text": "It compares favorably with the Tier five or the premium products.", "text_tts": "or the premium products", "translate": "It compares favorably with the Tier five or the premium products.", "translate_tts": "It compares favorably with the Tier five or the premium products", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:05.585", "mode": "azero-full", "language": "en", "target": "en", "text": "But that's okay. I think our philosophy internally would be, hey, let's make a great Tier four product", "text_tts": "er four product", "translate": "But that's okay. I think our philosophy internally would be, hey, let's make a great Tier four product", "translate_tts": "But thats okay I think our philosophy internally would be hey lets make a great Tier four product", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:17.743", "mode": "azero-full", "language": "en", "target": "en", "text": "And the Tier five team can figure out how to beat that. And that's kind of how we're approaching things. I do recognize that promotion has ticked up just, I would say, a touch in personal care in North America, not significantly", "text_tts": "significantly", "translate": "And the Tier five team can figure out how to beat that. And that's kind of how we're approaching things. I do recognize that promotion has ticked up just, I would say, a touch in personal care in North America, not significantly", "translate_tts": "And the Tier five team can figure out how to beat that And thats kind of how were approaching things I do recognize that promotion has ticked up just I would say a touch in personal care in North America not significantly", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:22.212", "mode": "azero-full", "language": "en", "target": "en", "text": "we're at this point, we're still running our play. We had a plan for promotion", "text_tts": "ad a plan for promotion", "translate": "we're at this point, we're still running our play. We had a plan for promotion", "translate_tts": "were at this point were still running our play We had a plan for promotion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:05:29.482", "mode": "azero-full", "language": "en", "target": "en", "text": "it's more focused on trial of the new products. And so that's kind of the play that we're running for now. But we recognize we're going to have to continue to be agile.", "text_tts": "continue to be agile", "translate": "it's more focused on trial of the new products. And so that's kind of the play that we're running for now. But we recognize we're going to have to continue to be agile.", "translate_tts": "its more focused on trial of the new products And so thats kind of the play that were running for now But we recognize were going to have to continue to be agile", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:05:33.485", "mode": "azero-full", "language": "en", "target": "en", "text": "And Bonnie, I would like to sorry, go ahead.", "text_tts": "would like to sorry go ahead", "translate": "And Bonnie, I would like to sorry, go ahead.", "translate_tts": "And Bonnie I would like to sorry go ahead", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:05:35.677", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh no, no, please. Go ahead.", "text_tts": "e Go ahead", "translate": "Oh no, no, please. Go ahead.", "translate_tts": "Oh no no please Go ahead", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:05:45.250", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I would just like to add one other thing in terms of as you think about the margin progression and some of the elements that are in play,", "text_tts": "that are in play", "translate": "Yes, I would just like to add one other thing in terms of as you think about the margin progression and some of the elements that are in play,", "translate_tts": "Yes I would just like to add one other thing in terms of as you think about the margin progression and some of the elements that are in play", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:05:57.075", "mode": "azero-full", "language": "en", "target": "en", "text": "we're already seeing some of the two hundred million dollars in SGNA savings that we had committed to starting in twenty twenty five through twenty twenty six coming through in Q one.", "text_tts": "twenty twenty five through twenty twenty six coming through in Q one", "translate": "we're already seeing some of the two hundred million dollars in SGNA savings that we had committed to starting in twenty twenty five through twenty twenty six coming through in Q one.", "translate_tts": "were already seeing some of the two hundred million dollars in SGNA savings that we had committed to starting in twenty twenty five through twenty twenty six coming through in Q one", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:06:01.849", "mode": "azero-full", "language": "en", "target": "en", "text": "So those savings, I mean, just to give you a perspective on overheads, SGNA alone,", "text_tts": "on overheads SGNA alone", "translate": "So those savings, I mean, just to give you a perspective on overheads, SGNA alone,", "translate_tts": "So those savings I mean just to give you a perspective on overheads SGNA alone", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:06:16.437", "mode": "azero-full", "language": "en", "target": "en", "text": "we were at around thirteen percent for the quarter versus a thirteen point two percent prior year. So those savings are giving us some leverage in terms of offsetting and maneuvering through some of the headwinds, but also delivering the fuel to be able to", "text_tts": "etting and maneuvering through some of the headwinds but also delivering the fuel to be able to", "translate": "we were at around thirteen percent for the quarter versus a thirteen point two percent prior year. So those savings are giving us some leverage in terms of offsetting and maneuvering through some of the headwinds, but also delivering the fuel to be able to", "translate_tts": "we were at around thirteen percent for the quarter versus a thirteen point two percent prior year So those savings are giving us some leverage in terms of offsetting and maneuvering through some of the headwinds but also delivering the fuel to be able to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:06:17.550", "mode": "azero-full", "language": "en", "target": "en", "text": "to reinvesting.", "text_tts": "to reinvesting", "translate": "to reinvesting.", "translate_tts": "to reinvesting", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:06:20.313", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think you had something else you want to bring up.", "text_tts": "something else you want to bring up", "translate": "But I think you had something else you want to bring up.", "translate_tts": "But I think you had something else you want to bring up", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:06:26.404", "mode": "azero-full", "language": "en", "target": "en", "text": "No, no, that was honestly exactly where I was going with this. So it sounds like you do have the flex", "text_tts": "the flex", "translate": "No, no, that was honestly exactly where I was going with this. So it sounds like you do have the flex", "translate_tts": "No no that was honestly exactly where I was going with this So it sounds like you do have the flex", "is_final": false, "emotion": "", "events": "💬👂📞🌠👩📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:06:38.993", "mode": "azero-full", "language": "en", "target": "en", "text": "if the environment deteriorates further so you can remain competitive, it sounds like, yes, exactly what you just said, you have some of this fuel or leverage to kind of reinvest in the business, et cetera.", "text_tts": "era", "translate": "if the environment deteriorates further so you can remain competitive, it sounds like, yes, exactly what you just said, you have some of this fuel or leverage to kind of reinvest in the business, et cetera.", "translate_tts": "if the environment deteriorates further so you can remain competitive it sounds like yes exactly what you just said you have some of this fuel or leverage to kind of reinvest in the business et cetera", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:06:51.868", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's helpful. Yes. I mean, we have it. And the whole thing is that, again, it's not immediate. And that's why we're saying that it takes a little bit of time for things to work through. But midterm, long term, we do see the solves.", "text_tts": "the solves", "translate": "So that's helpful. Yes. I mean, we have it. And the whole thing is that, again, it's not immediate. And that's why we're saying that it takes a little bit of time for things to work through. But midterm, long term, we do see the solves.", "translate_tts": "So thats helpful Yes I mean we have it And the whole thing is that again its not immediate And thats why were saying that it takes a little bit of time for things to work through But midterm long term we do see the solves", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:06:55.042", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thanks so much. I'll pass it on.", "text_tts": "so much Ill pass it on", "translate": "All right, thanks so much. I'll pass it on.", "translate_tts": "All right thanks so much Ill pass it on", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:06.611", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Just one note, Bonnie. I would say and that's kind of why we made the change to the outlook we did. It's given us the opportunity to preserve the plan that we believe in and that we believe is working. So", "text_tts": "believe is working So", "translate": "Yes. Just one note, Bonnie. I would say and that's kind of why we made the change to the outlook we did. It's given us the opportunity to preserve the plan that we believe in and that we believe is working. So", "translate_tts": "Yes Just one note Bonnie I would say and thats kind of why we made the change to the outlook we did Its given us the opportunity to preserve the plan that we believe in and that we believe is working So", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:11.321", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thanks again. Great. If we could take one more question, that'd be great.", "text_tts": "again Great If we could take one more question thatd be great", "translate": "All right. Thanks again. Great. If we could take one more question, that'd be great.", "translate_tts": "All right Thanks again Great If we could take one more question thatd be great", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:17.397", "mode": "azero-full", "language": "en", "target": "en", "text": "Certainly. Your last question is coming from Chris Carey from Wells Fargo Securities. Your line is live.", "text_tts": "our line is live", "translate": "Certainly. Your last question is coming from Chris Carey from Wells Fargo Securities. Your line is live.", "translate_tts": "Certainly Your last question is coming from Chris Carey from Wells Fargo Securities Your line is live", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:28.329", "mode": "azero-full", "language": "en", "target": "en", "text": "everyone. So one kind of around COGS and then a separate question, the bigger picture.", "text_tts": "", "translate": "everyone. So one kind of around COGS and then a separate question, the bigger picture.", "translate_tts": "everyone So one kind of around COGS and then a separate question the bigger picture", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:31.598", "mode": "azero-full", "language": "en", "target": "en", "text": "the savings program,", "text_tts": "ogram", "translate": "the savings program,", "translate_tts": "the savings program", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:32.367", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:36.874", "mode": "azero-full", "language": "en", "target": "en", "text": "So you're going to be a bit higher this year than your going expectations?", "text_tts": "expectations", "translate": "So you're going to be a bit higher this year than your going expectations?", "translate_tts": "So youre going to be a bit higher this year than your going expectations", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:40.667", "mode": "azero-full", "language": "en", "target": "en", "text": "this is going to be the second year running, it would appear", "text_tts": "second year running it would appear", "translate": "this is going to be the second year running, it would appear", "translate_tts": "this is going to be the second year running it would appear", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:44.542", "mode": "azero-full", "language": "en", "target": "en", "text": "that you're running ahead of the multiyear plan on gross productivity savings?", "text_tts": "savings", "translate": "that you're running ahead of the multiyear plan on gross productivity savings?", "translate_tts": "that youre running ahead of the multiyear plan on gross productivity savings", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:49.030", "mode": "azero-full", "language": "en", "target": "en", "text": "So are you pulling forward future savings? Are you now thinking", "text_tts": "you now thinking", "translate": "So are you pulling forward future savings? Are you now thinking", "translate_tts": "So are you pulling forward future savings Are you now thinking", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:50.895", "mode": "azero-full", "language": "en", "target": "en", "text": "that the savings program,", "text_tts": "program", "translate": "that the savings program,", "translate_tts": "that the savings program", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:52.419", "mode": "azero-full", "language": "en", "target": "en", "text": "will be bigger.", "text_tts": "will be bigger", "translate": "will be bigger.", "translate_tts": "will be bigger", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:57.364", "mode": "azero-full", "language": "en", "target": "en", "text": "over time than your prior expectations? So if you can just expand on that.", "text_tts": "you can just expand on that", "translate": "over time than your prior expectations? So if you can just expand on that.", "translate_tts": "over time than your prior expectations So if you can just expand on that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:59.183", "mode": "azero-full", "language": "en", "target": "en", "text": "And then if I could just secondly.", "text_tts": "secondly", "translate": "And then if I could just secondly.", "translate_tts": "And then if I could just secondly", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:01.432", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm struck by the.", "text_tts": "Im struck by the", "translate": "I'm struck by the.", "translate_tts": "Im struck by the", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:05.714", "mode": "azero-full", "language": "en", "target": "en", "text": "conversation during this earnings call?", "text_tts": "his earnings call", "translate": "conversation during this earnings call?", "translate_tts": "conversation during this earnings call", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:09.070", "mode": "azero-full", "language": "en", "target": "en", "text": "where clearly a number of analysts are trying to figure out", "text_tts": "number of analysts are trying to figure out", "translate": "where clearly a number of analysts are trying to figure out", "translate_tts": "where clearly a number of analysts are trying to figure out", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:17.373", "mode": "azero-full", "language": "en", "target": "en", "text": "in a way, we have more inflation and yet continued strategic pricing decisions. And I understand tariffs are discrete.", "text_tts": "ffs are discrete", "translate": "in a way, we have more inflation and yet continued strategic pricing decisions. And I understand tariffs are discrete.", "translate_tts": "in a way we have more inflation and yet continued strategic pricing decisions And I understand tariffs are discrete", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:22.663", "mode": "azero-full", "language": "en", "target": "en", "text": "But nevertheless, it is interesting in the context of your Analyst Day when it was", "text_tts": "Analyst Day when it was", "translate": "But nevertheless, it is interesting in the context of your Analyst Day when it was", "translate_tts": "But nevertheless it is interesting in the context of your Analyst Day when it was", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:28.771", "mode": "azero-full", "language": "en", "target": "en", "text": "you're kind of making the case that you can manage through these cost environments maybe a bit more with a bit more agility?", "text_tts": "it more agility", "translate": "you're kind of making the case that you can manage through these cost environments maybe a bit more with a bit more agility?", "translate_tts": "youre kind of making the case that you can manage through these cost environments maybe a bit more with a bit more agility", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:33.649", "mode": "azero-full", "language": "en", "target": "en", "text": "And so is this your decision to basically take a little bit of the hit", "text_tts": "take a little bit of the hit", "translate": "And so is this your decision to basically take a little bit of the hit", "translate_tts": "And so is this your decision to basically take a little bit of the hit", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:40.833", "mode": "azero-full", "language": "en", "target": "en", "text": "on tariffs to keep the plan in place? Or are we perhaps talking about a retail environment where you're unable to pass through", "text_tts": "tail environment where youre unable to pass through", "translate": "on tariffs to keep the plan in place? Or are we perhaps talking about a retail environment where you're unable to pass through", "translate_tts": "on tariffs to keep the plan in place Or are we perhaps talking about a retail environment where youre unable to pass through", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:44.073", "mode": "azero-full", "language": "en", "target": "en", "text": "higher cost per tariff, as retailers themselves are dealing with.", "text_tts": "tariff as retailers themselves are dealing with", "translate": "higher cost per tariff, as retailers themselves are dealing with.", "translate_tts": "higher cost per tariff as retailers themselves are dealing with", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:48.710", "mode": "azero-full", "language": "en", "target": "en", "text": "a lot of incremental tariffs on gen merch and other such categories. So I wonder if you could just", "text_tts": "such categories So I wonder if you could just", "translate": "a lot of incremental tariffs on gen merch and other such categories. So I wonder if you could just", "translate_tts": "a lot of incremental tariffs on gen merch and other such categories So I wonder if you could just", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:53.709", "mode": "azero-full", "language": "en", "target": "en", "text": "comment on maybe like why you're sticking to this pricing program outside of just, well,", "text_tts": "this pricing program outside of just well", "translate": "comment on maybe like why you're sticking to this pricing program outside of just, well,", "translate_tts": "comment on maybe like why youre sticking to this pricing program outside of just well", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:05.531", "mode": "azero-full", "language": "en", "target": "en", "text": "we want to stick to the plan. I wonder if there are other things going on. So thanks for those two items. Yes, at the risk of oversharing, I'll just try to illustrate a little bit, Chris, it's a complex the tariff situation creates", "text_tts": "ex the tariff situation creates", "translate": "we want to stick to the plan. I wonder if there are other things going on. So thanks for those two items. Yes, at the risk of oversharing, I'll just try to illustrate a little bit, Chris, it's a complex the tariff situation creates", "translate_tts": "we want to stick to the plan I wonder if there are other things going on So thanks for those two items Yes at the risk of oversharing Ill just try to illustrate a little bit Chris its a complex the tariff situation creates", "is_final": false, "emotion": "", "events": "🏠🔊👨📯💬👂📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:19.780", "mode": "azero-full", "language": "en", "target": "en", "text": "unusual complexity because companies have different positions and different, I would say, sourcing strategies for different markets, right? And so it's not as simple as, well, tariffs are in, so you price it all away, right? Because", "text_tts": "ce it all away right Because", "translate": "unusual complexity because companies have different positions and different, I would say, sourcing strategies for different markets, right? And so it's not as simple as, well, tariffs are in, so you price it all away, right? Because", "translate_tts": "unusual complexity because companies have different positions and different I would say sourcing strategies for different markets right And so its not as simple as well tariffs are in so you price it all away right Because", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:27.253", "mode": "azero-full", "language": "en", "target": "en", "text": "And in our case, why wouldn't we do that? Well, because we believe we can mitigate most of the cost by switching sourcing.", "text_tts": "ing sourcing", "translate": "And in our case, why wouldn't we do that? Well, because we believe we can mitigate most of the cost by switching sourcing.", "translate_tts": "And in our case why wouldnt we do that Well because we believe we can mitigate most of the cost by switching sourcing", "is_final": false, "emotion": "😡", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:37.480", "mode": "azero-full", "language": "en", "target": "en", "text": "So in that and in some cases, we have competitors that don't have to switch sourcing because they're sourcing locally. And so you would price yourself to be uncompetitive", "text_tts": "competitive", "translate": "So in that and in some cases, we have competitors that don't have to switch sourcing because they're sourcing locally. And so you would price yourself to be uncompetitive", "translate_tts": "So in that and in some cases we have competitors that dont have to switch sourcing because theyre sourcing locally And so you would price yourself to be uncompetitive", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:51.902", "mode": "azero-full", "language": "en", "target": "en", "text": "and risk kind of eroding that business or taking it out, while you could have solved it by switching your sourcing solution. The problem with the sourcing is it takes longer because we don't have everything where we need exactly where we need it now, right? And so", "text_tts": "ctly where we need it now right And so", "translate": "and risk kind of eroding that business or taking it out, while you could have solved it by switching your sourcing solution. The problem with the sourcing is it takes longer because we don't have everything where we need exactly where we need it now, right? And so", "translate_tts": "and risk kind of eroding that business or taking it out while you could have solved it by switching your sourcing solution The problem with the sourcing is it takes longer because we dont have everything where we need exactly where we need it now right And so", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:19.438", "mode": "azero-full", "language": "en", "target": "en", "text": "world changed. And so that's why there's a hit to this year, which we think we will mitigate into next year or the year after, is because we can mitigate it over time with supply chain moves, but that they take some time to manifest. And so really, that's kind of why you're getting the guide that you're getting. It's not an external kind of set of factors. It's more about us wanting to preserve kind of the plan that we have that we think is the right plan.", "text_tts": "nk is the right plan", "translate": "world changed. And so that's why there's a hit to this year, which we think we will mitigate into next year or the year after, is because we can mitigate it over time with supply chain moves, but that they take some time to manifest. And so really, that's kind of why you're getting the guide that you're getting. It's not an external kind of set of factors. It's more about us wanting to preserve kind of the plan that we have that we think is the right plan.", "translate_tts": "world changed And so thats why theres a hit to this year which we think we will mitigate into next year or the year after is because we can mitigate it over time with supply chain moves but that they take some time to manifest And so really thats kind of why youre getting the guide that youre getting Its not an external kind of set of factors Its more about us wanting to preserve kind of the plan that we have that we think is the right plan", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:24.651", "mode": "azero-full", "language": "en", "target": "en", "text": "and working and then also recognizing that we have a solution, but that solution's going to take a little time.", "text_tts": "s going to take a little time", "translate": "and working and then also recognizing that we have a solution, but that solution's going to take a little time.", "translate_tts": "and working and then also recognizing that we have a solution but that solutions going to take a little time", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:26.420", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠🤮👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:30.577", "mode": "azero-full", "language": "en", "target": "en", "text": "And then on the savings program and the progress that we're making,", "text_tts": "savings program and the progress that were making", "translate": "And then on the savings program and the progress that we're making,", "translate_tts": "And then on the savings program and the progress that were making", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:38.485", "mode": "azero-full", "language": "en", "target": "en", "text": "against our stated target of three billion in five years. Chris, as you rightly mentioned, I mean, we had a very good year", "text_tts": "ery good year", "translate": "against our stated target of three billion in five years. Chris, as you rightly mentioned, I mean, we had a very good year", "translate_tts": "against our stated target of three billion in five years Chris as you rightly mentioned I mean we had a very good year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:38.578", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "🤮👂😮📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:53.125", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty four, our first year of the program in which we delivered five point nine percent of gross productivity, about seven hundred forty five million dollars of savings. And for this year, we've had a good start. We Q one was about five percent", "text_tts": "llars of savings And for this year weve had a good start We Q one was about five percent", "translate": "in twenty twenty four, our first year of the program in which we delivered five point nine percent of gross productivity, about seven hundred forty five million dollars of savings. And for this year, we've had a good start. We Q one was about five percent", "translate_tts": "in twenty twenty four our first year of the program in which we delivered five point nine percent of gross productivity about seven hundred forty five million dollars of savings And for this year weve had a good start We Q one was about five percent", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:02.800", "mode": "azero-full", "language": "en", "target": "en", "text": "two percent. And we've stated that our aim is to be in the high in the upper end of the range of the five percent to six percent. So we are projecting another strong year", "text_tts": "six percent So we are projecting another strong year", "translate": "two percent. And we've stated that our aim is to be in the high in the upper end of the range of the five percent to six percent. So we are projecting another strong year", "translate_tts": "two percent And weve stated that our aim is to be in the high in the upper end of the range of the five percent to six percent So we are projecting another strong year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:16.857", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of gross productivity. The approach on integrated margin management that we started working on a couple years ago is paying dividends. And really, it's being embedded in our culture and it's given us enterprise wide", "text_tts": "erprise wide", "translate": "in terms of gross productivity. The approach on integrated margin management that we started working on a couple years ago is paying dividends. And really, it's being embedded in our culture and it's given us enterprise wide", "translate_tts": "in terms of gross productivity The approach on integrated margin management that we started working on a couple years ago is paying dividends And really its being embedded in our culture and its given us enterprise wide", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:18.489", "mode": "azero-full", "language": "en", "target": "en", "text": "Stability and accountability.", "text_tts": "nd accountability", "translate": "Stability and accountability.", "translate_tts": "Stability and accountability", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:21.508", "mode": "azero-full", "language": "en", "target": "en", "text": "to be able to drive over time,", "text_tts": "to drive over time", "translate": "to be able to drive over time,", "translate_tts": "to be able to drive over time", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:22.608", "mode": "azero-full", "language": "en", "target": "en", "text": "margin.", "text_tts": "margin", "translate": "margin.", "translate_tts": "margin", "is_final": false, "emotion": "🤢", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:25.681", "mode": "azero-full", "language": "en", "target": "en", "text": "enhancement across all of our", "text_tts": "across all of our", "translate": "enhancement across all of our", "translate_tts": "enhancement across all of our", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:28.300", "mode": "azero-full", "language": "en", "target": "en", "text": "businesses and be in line to deliver", "text_tts": "line to deliver", "translate": "businesses and be in line to deliver", "translate_tts": "businesses and be in line to deliver", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:32.093", "mode": "azero-full", "language": "en", "target": "en", "text": "in our stated target of at least forty percent gross margin.", "text_tts": "oss margin", "translate": "in our stated target of at least forty percent gross margin.", "translate_tts": "in our stated target of at least forty percent gross margin", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:46.311", "mode": "azero-full", "language": "en", "target": "en", "text": "by the end of the decade and at least eighteen percent to twenty percent operating profit margin as we exit this decade. It's not going to be linear, as we said. I mean, we look at it more on a year over year basis and a sustained period of time.", "text_tts": "at it more on a year over year basis and a sustained period of time", "translate": "by the end of the decade and at least eighteen percent to twenty percent operating profit margin as we exit this decade. It's not going to be linear, as we said. I mean, we look at it more on a year over year basis and a sustained period of time.", "translate_tts": "by the end of the decade and at least eighteen percent to twenty percent operating profit margin as we exit this decade Its not going to be linear as we said I mean we look at it more on a year over year basis and a sustained period of time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:47.520", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of", "text_tts": "In terms of", "translate": "In terms of", "translate_tts": "In terms of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:52.885", "mode": "azero-full", "language": "en", "target": "en", "text": "are we prepared to take up the three billion dollars for the five year? At this moment, we", "text_tts": "ment we", "translate": "are we prepared to take up the three billion dollars for the five year? At this moment, we", "translate_tts": "are we prepared to take up the three billion dollars for the five year At this moment we", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:58.623", "mode": "azero-full", "language": "en", "target": "en", "text": "one things to kind of play out over time. We're very encouraged by the opportunities that we see ahead of us.", "text_tts": "that we see ahead of us", "translate": "one things to kind of play out over time. We're very encouraged by the opportunities that we see ahead of us.", "translate_tts": "one things to kind of play out over time Were very encouraged by the opportunities that we see ahead of us", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:12.715", "mode": "azero-full", "language": "en", "target": "en", "text": "We were very encouraged by the second year that's in front of us, but we're only in a year anniversary since we launched the Powering Care program. So excited about the future on this end and the opportunities that this will create for us.", "text_tts": "for us", "translate": "We were very encouraged by the second year that's in front of us, but we're only in a year anniversary since we launched the Powering Care program. So excited about the future on this end and the opportunities that this will create for us.", "translate_tts": "We were very encouraged by the second year thats in front of us but were only in a year anniversary since we launched the Powering Care program So excited about the future on this end and the opportunities that this will create for us", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:18.163", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, guys. It's a complicated world. I appreciate the candor.", "text_tts": "candor", "translate": "Thanks, guys. It's a complicated world. I appreciate the candor.", "translate_tts": "Thanks guys Its a complicated world I appreciate the candor", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:18.461", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞👂🤮👂", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mike (CEO) & Nelson (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:20.757", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Thank you, Chris.", "text_tts": "Okay Thank you Chris", "translate": "Okay. Thank you, Chris.", "translate_tts": "Okay Thank you Chris", "is_final": false, "emotion": "😊", "events": "📞🌠🥴👂🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:30.359", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Well, thanks to everybody for joining us. And for the analysts who have follow up questions after the call here, we'll be available. So appreciate the time.", "text_tts": "available So appreciate the time", "translate": "All right. Well, thanks to everybody for joining us. And for the analysts who have follow up questions after the call here, we'll be available. So appreciate the time.", "translate_tts": "All right Well thanks to everybody for joining us And for the analysts who have follow up questions after the call here well be available So appreciate the time", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:36.703", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, everyone, this concludes today's event. You may disconnect at this time and have a wonderful day.", "text_tts": "at this time and have a wonderful day", "translate": "Thank you, everyone, this concludes today's event. You may disconnect at this time and have a wonderful day.", "translate_tts": "Thank you everyone this concludes todays event You may disconnect at this time and have a wonderful day", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:38.448", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for your participation.", "text_tts": "Thank you for your participation", "translate": "Thank you for your participation.", "translate_tts": "Thank you for your participation", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "95ebd3c1-ba83-4481-98b3-f8001d0af939", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB_Index.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB_Index.json new file mode 100644 index 0000000000000000000000000000000000000000..56bed2b50b805e1d49ddc65b3b928a9042b25769 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB_Index.json @@ -0,0 +1,50 @@ +[ + { + "uid": "KMB_20250422_EC", + "ticker": "KMB", + "event_type": "EarningsCall", + "event_start_et": "2025-04-22 08:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "KMB2025Q1_Emotion.txt", + "stock_price": "KMB_Nasdaq_Stockprice.json", + "sound_file": "KMB2025Q1.mp4", + "sound_url": "https://edge.media-server.com/mmc/p/7qd4zmjr/" + }, + { + "uid": "KMB_20250128_EC", + "ticker": "KMB", + "event_type": "EarningsCall", + "event_start_et": "2025-01-28 08:00:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "KMB2024Q4_Emotion.txt", + "stock_price": "KMB_Nasdaq_Stockprice.json", + "sound_file": "KMB2024Q4.mp4", + "sound_url": "https://edge.media-server.com/mmc/p/8zeqygo3/" + }, + { + "uid": "KMB_20241022_EC", + "ticker": "KMB", + "event_type": "EarningsCall", + "event_start_et": "2024-10-22 08:00:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "KMB2024Q3_Emotion.txt", + "stock_price": "KMB_Nasdaq_Stockprice.json", + "sound_file": "KMB2024Q3.mp4", + "sound_url": "https://edge.media-server.com/mmc/p/xfzxyn2v/" + }, + { + "uid": "KMB_20240723_EC", + "ticker": "KMB", + "event_type": "EarningsCall", + "event_start_et": "2024-07-23 08:00:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "KMB2024Q2_Emotion.txt", + "stock_price": "KMB_Nasdaq_Stockprice.json", + "sound_file": "KMB2024Q2.mp4", + "sound_url": "https://edge.media-server.com/mmc/p/h8tphz45/" + } +] \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB_Nasdaq_Stockprice.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB_Nasdaq_Stockprice.json new file mode 100644 index 0000000000000000000000000000000000000000..622a8644c8fec10133612cc919eabf170ea56a9f --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KMB/KMB_Nasdaq_Stockprice.json @@ -0,0 +1,45238 @@ +{ + "Meta Data": { + "1. Information": "Daily Prices (open, high, low, close) and Volumes", + "2. Symbol": "KMB", + "3. Last Refreshed": "2025-07-10", + "4. Output Size": "Full size", + "5. Time Zone": "US/Eastern" + }, + "Time Series (Daily)": { + "2025-07-10": { + "1. open": "131.4300", + "2. high": "133.0900", + "3. low": "130.4700", + "4. close": "131.9500", + "5. volume": "1959248" + }, + "2025-07-09": { + "1. open": "131.5300", + "2. high": "132.1000", + "3. low": "130.2700", + "4. close": "131.4900", + "5. volume": "1448388" + }, + "2025-07-08": { + "1. open": "131.2500", + "2. high": "132.0800", + "3. low": "130.3700", + "4. close": "131.4000", + "5. volume": "1620507" + }, + "2025-07-07": { + "1. open": "132.2300", + "2. high": "132.9600", + "3. low": "131.2000", + "4. close": "131.6500", + "5. volume": "2158056" + }, + "2025-07-03": { + "1. open": "132.7300", + "2. high": "132.7300", + "3. low": "131.4500", + "4. close": "132.1200", + "5. volume": "1015997" + }, + "2025-07-02": { + "1. open": "131.7300", + "2. high": "132.4800", + "3. low": "130.9100", + "4. close": "132.3600", + "5. volume": "2137946" + }, + "2025-07-01": { + "1. open": "129.6500", + "2. high": "132.4900", + "3. low": "129.3000", + "4. close": "131.6100", + "5. volume": "2829960" + }, + "2025-06-30": { + "1. open": "127.8700", + "2. high": "129.2900", + "3. low": "127.6800", + "4. close": "128.9200", + "5. volume": "2172638" + }, + "2025-06-27": { + "1. open": "126.8800", + "2. high": "128.5300", + "3. low": "126.8750", + "4. close": "127.8900", + "5. volume": "1950898" + }, + "2025-06-26": { + "1. open": "128.3200", + "2. high": "128.5600", + "3. low": "126.3000", + "4. close": "126.8400", + "5. volume": "2369449" + }, + "2025-06-25": { + "1. open": "129.6700", + "2. high": "129.7500", + "3. low": "127.7600", + "4. close": "128.1500", + "5. volume": "1820507" + }, + "2025-06-24": { + "1. open": "129.9400", + "2. high": "130.3300", + "3. low": "129.4500", + "4. close": "129.9500", + "5. volume": "2761044" + }, + "2025-06-23": { + "1. open": "128.3100", + "2. high": "130.4800", + "3. low": "128.1350", + "4. close": "130.1300", + "5. volume": "3205971" + }, + "2025-06-20": { + "1. open": "127.9600", + "2. high": "128.8300", + "3. low": "127.7400", + "4. close": "128.2900", + "5. volume": "5306997" + }, + "2025-06-18": { + "1. open": "128.8500", + "2. high": "129.1650", + "3. low": "127.7600", + "4. close": "127.9600", + "5. volume": "3088898" + }, + "2025-06-17": { + "1. open": "130.3000", + "2. high": "130.3400", + "3. low": "128.7900", + "4. close": "128.9300", + "5. volume": "2883045" + }, + "2025-06-16": { + "1. open": "131.0900", + "2. high": "131.8300", + "3. low": "130.4100", + "4. close": "130.6700", + "5. volume": "1989181" + }, + "2025-06-13": { + "1. open": "133.7600", + "2. high": "134.0000", + "3. low": "130.5700", + "4. close": "130.8400", + "5. volume": "1837826" + }, + "2025-06-12": { + "1. open": "133.2400", + "2. high": "133.9200", + "3. low": "132.5200", + "4. close": "133.8900", + "5. volume": "1551887" + }, + "2025-06-11": { + "1. open": "133.0100", + "2. high": "133.6200", + "3. low": "132.3800", + "4. close": "132.8500", + "5. volume": "1679986" + }, + "2025-06-10": { + "1. open": "132.5100", + "2. high": "133.7800", + "3. low": "132.1800", + "4. close": "133.0400", + "5. volume": "1891892" + }, + "2025-06-09": { + "1. open": "133.5500", + "2. high": "134.2500", + "3. low": "132.6400", + "4. close": "132.6900", + "5. volume": "2008126" + }, + "2025-06-06": { + "1. open": "134.1600", + "2. high": "134.7250", + "3. low": "133.2500", + "4. close": "133.5500", + "5. volume": "2576789" + }, + "2025-06-05": { + "1. open": "136.7500", + "2. high": "136.8750", + "3. low": "133.2200", + "4. close": "135.3000", + "5. volume": "3515830" + }, + "2025-06-04": { + "1. open": "139.4400", + "2. high": "140.3908", + "3. low": "138.2800", + "4. close": "138.4300", + "5. volume": "2047348" + }, + "2025-06-03": { + "1. open": "140.9400", + "2. high": "141.0200", + "3. low": "139.4600", + "4. close": "139.5000", + "5. volume": "1937335" + }, + "2025-06-02": { + "1. open": "143.6000", + "2. high": "143.6000", + "3. low": "141.1400", + "4. close": "141.6800", + "5. volume": "2048283" + }, + "2025-05-30": { + "1. open": "143.0600", + "2. high": "144.2300", + "3. low": "143.0600", + "4. close": "143.7600", + "5. volume": "3382847" + }, + "2025-05-29": { + "1. open": "142.2200", + "2. high": "144.3050", + "3. low": "141.5800", + "4. close": "143.8400", + "5. volume": "1716195" + }, + "2025-05-28": { + "1. open": "142.9700", + "2. high": "143.8700", + "3. low": "142.3000", + "4. close": "142.6800", + "5. volume": "1748873" + }, + "2025-05-27": { + "1. open": "141.6400", + "2. high": "143.0800", + "3. low": "141.1500", + "4. close": "142.8500", + "5. volume": "2594117" + }, + "2025-05-23": { + "1. open": "140.0900", + "2. high": "141.6451", + "3. low": "138.0601", + "4. close": "141.5500", + "5. volume": "2582875" + }, + "2025-05-22": { + "1. open": "140.4800", + "2. high": "140.4800", + "3. low": "138.3300", + "4. close": "139.7500", + "5. volume": "2743882" + }, + "2025-05-21": { + "1. open": "140.8700", + "2. high": "142.3700", + "3. low": "140.6550", + "4. close": "141.0700", + "5. volume": "2475817" + }, + "2025-05-20": { + "1. open": "140.7600", + "2. high": "141.7300", + "3. low": "140.3500", + "4. close": "141.6300", + "5. volume": "2421661" + }, + "2025-05-19": { + "1. open": "141.1000", + "2. high": "143.2600", + "3. low": "139.6475", + "4. close": "140.7900", + "5. volume": "3259550" + }, + "2025-05-16": { + "1. open": "137.6600", + "2. high": "139.3500", + "3. low": "137.0408", + "4. close": "139.0700", + "5. volume": "2310131" + }, + "2025-05-15": { + "1. open": "134.4600", + "2. high": "137.4700", + "3. low": "133.6500", + "4. close": "137.3500", + "5. volume": "2625829" + }, + "2025-05-14": { + "1. open": "133.5900", + "2. high": "134.1600", + "3. low": "132.5800", + "4. close": "133.5100", + "5. volume": "2139332" + }, + "2025-05-13": { + "1. open": "135.8900", + "2. high": "136.1550", + "3. low": "132.7300", + "4. close": "134.0300", + "5. volume": "3058917" + }, + "2025-05-12": { + "1. open": "132.4000", + "2. high": "136.7900", + "3. low": "132.0107", + "4. close": "136.6700", + "5. volume": "3112783" + }, + "2025-05-09": { + "1. open": "133.1800", + "2. high": "134.4900", + "3. low": "132.8400", + "4. close": "133.0500", + "5. volume": "1864154" + }, + "2025-05-08": { + "1. open": "133.7650", + "2. high": "134.8800", + "3. low": "133.0650", + "4. close": "133.5400", + "5. volume": "2165938" + }, + "2025-05-07": { + "1. open": "132.5000", + "2. high": "134.4300", + "3. low": "132.2995", + "4. close": "133.5900", + "5. volume": "2953582" + }, + "2025-05-06": { + "1. open": "130.5500", + "2. high": "133.3600", + "3. low": "129.7600", + "4. close": "132.7700", + "5. volume": "3014065" + }, + "2025-05-05": { + "1. open": "131.2400", + "2. high": "131.5500", + "3. low": "130.2400", + "4. close": "130.9000", + "5. volume": "1459706" + }, + "2025-05-02": { + "1. open": "130.3650", + "2. high": "131.6000", + "3. low": "129.2600", + "4. close": "130.3500", + "5. volume": "2258604" + }, + "2025-05-01": { + "1. open": "130.3500", + "2. high": "131.0000", + "3. low": "128.5000", + "4. close": "129.8700", + "5. volume": "1965740" + }, + "2025-04-30": { + "1. open": "131.6000", + "2. high": "132.0000", + "3. low": "129.1601", + "4. close": "131.7800", + "5. volume": "2929109" + }, + "2025-04-29": { + "1. open": "130.1300", + "2. high": "131.0700", + "3. low": "128.2300", + "4. close": "130.5500", + "5. volume": "1964291" + }, + "2025-04-28": { + "1. open": "131.7300", + "2. high": "132.0000", + "3. low": "130.6600", + "4. close": "130.9000", + "5. volume": "1746432" + }, + "2025-04-25": { + "1. open": "132.9600", + "2. high": "133.2299", + "3. low": "129.8400", + "4. close": "131.6100", + "5. volume": "2626988" + }, + "2025-04-24": { + "1. open": "133.0100", + "2. high": "133.3250", + "3. low": "131.6500", + "4. close": "132.3400", + "5. volume": "2708993" + }, + "2025-04-23": { + "1. open": "135.5200", + "2. high": "136.5650", + "3. low": "131.1200", + "4. close": "133.4000", + "5. volume": "4583385" + }, + "2025-04-22": { + "1. open": "133.0800", + "2. high": "138.3800", + "3. low": "133.0000", + "4. close": "137.9200", + "5. volume": "3834812" + }, + "2025-04-21": { + "1. open": "143.4500", + "2. high": "143.5000", + "3. low": "138.6800", + "4. close": "140.0700", + "5. volume": "2615630" + }, + "2025-04-17": { + "1. open": "140.4300", + "2. high": "143.4400", + "3. low": "140.2200", + "4. close": "142.8100", + "5. volume": "2108310" + }, + "2025-04-16": { + "1. open": "142.1500", + "2. high": "142.6400", + "3. low": "139.3800", + "4. close": "139.7000", + "5. volume": "2004879" + }, + "2025-04-15": { + "1. open": "142.2300", + "2. high": "143.0600", + "3. low": "141.3700", + "4. close": "141.4700", + "5. volume": "1855729" + }, + "2025-04-14": { + "1. open": "139.8300", + "2. high": "142.8600", + "3. low": "138.6350", + "4. close": "142.5600", + "5. volume": "1676827" + }, + "2025-04-11": { + "1. open": "136.7100", + "2. high": "140.7200", + "3. low": "135.9700", + "4. close": "139.7600", + "5. volume": "1721602" + }, + "2025-04-10": { + "1. open": "135.3600", + "2. high": "138.8400", + "3. low": "134.7985", + "4. close": "137.4900", + "5. volume": "2281937" + }, + "2025-04-09": { + "1. open": "131.8500", + "2. high": "137.6475", + "3. low": "131.5160", + "4. close": "135.1500", + "5. volume": "2436549" + }, + "2025-04-08": { + "1. open": "136.5850", + "2. high": "136.6800", + "3. low": "132.2400", + "4. close": "133.2800", + "5. volume": "2543238" + }, + "2025-04-07": { + "1. open": "135.1700", + "2. high": "138.1050", + "3. low": "133.4100", + "4. close": "134.5400", + "5. volume": "2827266" + }, + "2025-04-04": { + "1. open": "145.8150", + "2. high": "147.0000", + "3. low": "137.6500", + "4. close": "137.9100", + "5. volume": "2555130" + }, + "2025-04-03": { + "1. open": "145.0000", + "2. high": "147.1200", + "3. low": "144.4400", + "4. close": "145.2200", + "5. volume": "2384889" + }, + "2025-04-02": { + "1. open": "142.9700", + "2. high": "143.7500", + "3. low": "141.5625", + "4. close": "142.9000", + "5. volume": "1845709" + }, + "2025-04-01": { + "1. open": "142.8600", + "2. high": "143.5050", + "3. low": "142.0200", + "4. close": "143.0300", + "5. volume": "1725403" + }, + "2025-03-31": { + "1. open": "141.2700", + "2. high": "142.7400", + "3. low": "141.0700", + "4. close": "142.2200", + "5. volume": "1974068" + }, + "2025-03-28": { + "1. open": "142.0900", + "2. high": "142.6000", + "3. low": "140.0201", + "4. close": "140.7100", + "5. volume": "1227254" + }, + "2025-03-27": { + "1. open": "140.6400", + "2. high": "141.0415", + "3. low": "139.4850", + "4. close": "140.5600", + "5. volume": "1052655" + }, + "2025-03-26": { + "1. open": "137.2700", + "2. high": "139.9250", + "3. low": "137.2400", + "4. close": "139.6100", + "5. volume": "2209949" + }, + "2025-03-25": { + "1. open": "137.7500", + "2. high": "137.7600", + "3. low": "135.9900", + "4. close": "136.9900", + "5. volume": "1800996" + }, + "2025-03-24": { + "1. open": "138.3100", + "2. high": "139.1950", + "3. low": "137.1000", + "4. close": "137.8200", + "5. volume": "1979808" + }, + "2025-03-21": { + "1. open": "139.0800", + "2. high": "140.2900", + "3. low": "137.4400", + "4. close": "138.6700", + "5. volume": "7442696" + }, + "2025-03-20": { + "1. open": "139.3400", + "2. high": "139.7000", + "3. low": "137.0400", + "4. close": "139.0800", + "5. volume": "1665394" + }, + "2025-03-19": { + "1. open": "139.3700", + "2. high": "139.9200", + "3. low": "138.4111", + "4. close": "139.6500", + "5. volume": "1716806" + }, + "2025-03-18": { + "1. open": "139.8900", + "2. high": "141.0000", + "3. low": "138.8000", + "4. close": "139.5300", + "5. volume": "1661942" + }, + "2025-03-17": { + "1. open": "139.7200", + "2. high": "140.4500", + "3. low": "138.8350", + "4. close": "139.9100", + "5. volume": "1469880" + }, + "2025-03-14": { + "1. open": "139.1300", + "2. high": "140.2700", + "3. low": "138.8300", + "4. close": "139.6400", + "5. volume": "1324076" + }, + "2025-03-13": { + "1. open": "139.7000", + "2. high": "141.7850", + "3. low": "139.6400", + "4. close": "140.1400", + "5. volume": "1805086" + }, + "2025-03-12": { + "1. open": "141.5100", + "2. high": "143.3500", + "3. low": "139.6300", + "4. close": "139.9700", + "5. volume": "2099350" + }, + "2025-03-11": { + "1. open": "147.3100", + "2. high": "147.3100", + "3. low": "143.9100", + "4. close": "144.0900", + "5. volume": "2507356" + }, + "2025-03-10": { + "1. open": "145.7100", + "2. high": "150.4500", + "3. low": "145.5800", + "4. close": "147.4000", + "5. volume": "3181582" + }, + "2025-03-07": { + "1. open": "140.6700", + "2. high": "146.8500", + "3. low": "140.2700", + "4. close": "144.7900", + "5. volume": "2966894" + }, + "2025-03-06": { + "1. open": "141.9200", + "2. high": "142.9900", + "3. low": "140.5800", + "4. close": "142.4100", + "5. volume": "1992042" + }, + "2025-03-05": { + "1. open": "140.7300", + "2. high": "142.8600", + "3. low": "140.4800", + "4. close": "141.6300", + "5. volume": "2060682" + }, + "2025-03-04": { + "1. open": "144.3000", + "2. high": "146.2600", + "3. low": "141.1000", + "4. close": "141.1400", + "5. volume": "2529968" + }, + "2025-03-03": { + "1. open": "141.2000", + "2. high": "143.5900", + "3. low": "141.2000", + "4. close": "143.3500", + "5. volume": "1946789" + }, + "2025-02-28": { + "1. open": "141.2600", + "2. high": "143.0300", + "3. low": "140.1700", + "4. close": "142.0100", + "5. volume": "2683862" + }, + "2025-02-27": { + "1. open": "138.8100", + "2. high": "140.8200", + "3. low": "138.3900", + "4. close": "140.1900", + "5. volume": "1711543" + }, + "2025-02-26": { + "1. open": "140.5400", + "2. high": "141.5600", + "3. low": "138.6700", + "4. close": "139.1600", + "5. volume": "1808788" + }, + "2025-02-25": { + "1. open": "140.6400", + "2. high": "142.9000", + "3. low": "140.2750", + "4. close": "141.3000", + "5. volume": "2693355" + }, + "2025-02-24": { + "1. open": "139.6000", + "2. high": "142.4800", + "3. low": "139.6000", + "4. close": "140.0400", + "5. volume": "2269720" + }, + "2025-02-21": { + "1. open": "139.0000", + "2. high": "140.6000", + "3. low": "138.2700", + "4. close": "140.2600", + "5. volume": "2316610" + }, + "2025-02-20": { + "1. open": "136.7800", + "2. high": "139.7500", + "3. low": "136.5200", + "4. close": "138.9700", + "5. volume": "2132810" + }, + "2025-02-19": { + "1. open": "135.8200", + "2. high": "138.0100", + "3. low": "135.2100", + "4. close": "137.9300", + "5. volume": "1845372" + }, + "2025-02-18": { + "1. open": "132.0200", + "2. high": "135.8400", + "3. low": "131.5400", + "4. close": "135.6400", + "5. volume": "2695556" + }, + "2025-02-14": { + "1. open": "134.9600", + "2. high": "135.0200", + "3. low": "132.6200", + "4. close": "132.6700", + "5. volume": "1976463" + }, + "2025-02-13": { + "1. open": "133.8800", + "2. high": "135.5800", + "3. low": "133.5100", + "4. close": "135.3600", + "5. volume": "1872600" + }, + "2025-02-12": { + "1. open": "132.5300", + "2. high": "133.9400", + "3. low": "131.8250", + "4. close": "133.8800", + "5. volume": "1871844" + }, + "2025-02-11": { + "1. open": "131.4300", + "2. high": "133.2800", + "3. low": "130.6050", + "4. close": "133.1900", + "5. volume": "1512804" + }, + "2025-02-10": { + "1. open": "130.1300", + "2. high": "131.5500", + "3. low": "129.7350", + "4. close": "131.4300", + "5. volume": "1555689" + }, + "2025-02-07": { + "1. open": "128.5300", + "2. high": "130.3700", + "3. low": "128.4250", + "4. close": "130.3000", + "5. volume": "2248470" + }, + "2025-02-06": { + "1. open": "130.2000", + "2. high": "130.3000", + "3. low": "128.2100", + "4. close": "128.6900", + "5. volume": "2090383" + }, + "2025-02-05": { + "1. open": "129.6200", + "2. high": "129.8700", + "3. low": "128.3500", + "4. close": "129.2500", + "5. volume": "2517261" + }, + "2025-02-04": { + "1. open": "130.1300", + "2. high": "130.8900", + "3. low": "128.7000", + "4. close": "129.3000", + "5. volume": "2136225" + }, + "2025-02-03": { + "1. open": "129.5900", + "2. high": "131.3100", + "3. low": "129.2100", + "4. close": "130.4500", + "5. volume": "2601869" + }, + "2025-01-31": { + "1. open": "129.0800", + "2. high": "131.0800", + "3. low": "128.9150", + "4. close": "129.9700", + "5. volume": "5058409" + }, + "2025-01-30": { + "1. open": "131.0000", + "2. high": "131.4300", + "3. low": "129.9400", + "4. close": "130.8500", + "5. volume": "1871476" + }, + "2025-01-29": { + "1. open": "129.7800", + "2. high": "131.0500", + "3. low": "129.4900", + "4. close": "129.6700", + "5. volume": "1881103" + }, + "2025-01-28": { + "1. open": "131.6000", + "2. high": "133.3800", + "3. low": "129.2200", + "4. close": "129.4400", + "5. volume": "3389108" + }, + "2025-01-27": { + "1. open": "130.3250", + "2. high": "132.0700", + "3. low": "129.8200", + "4. close": "131.4100", + "5. volume": "3127879" + }, + "2025-01-24": { + "1. open": "127.1500", + "2. high": "128.4854", + "3. low": "126.8200", + "4. close": "128.4100", + "5. volume": "1785554" + }, + "2025-01-23": { + "1. open": "126.0000", + "2. high": "127.5750", + "3. low": "125.7422", + "4. close": "127.0300", + "5. volume": "2217106" + }, + "2025-01-22": { + "1. open": "128.6750", + "2. high": "128.6750", + "3. low": "125.9700", + "4. close": "126.1200", + "5. volume": "2125945" + }, + "2025-01-21": { + "1. open": "127.7900", + "2. high": "128.3800", + "3. low": "126.2600", + "4. close": "126.5200", + "5. volume": "1836567" + }, + "2025-01-17": { + "1. open": "126.7700", + "2. high": "127.8900", + "3. low": "126.1600", + "4. close": "127.2200", + "5. volume": "2056825" + }, + "2025-01-16": { + "1. open": "125.3400", + "2. high": "126.8280", + "3. low": "125.0201", + "4. close": "126.6500", + "5. volume": "2090405" + }, + "2025-01-15": { + "1. open": "126.7000", + "2. high": "127.2300", + "3. low": "125.5100", + "4. close": "125.5600", + "5. volume": "1484827" + }, + "2025-01-14": { + "1. open": "125.5300", + "2. high": "126.9600", + "3. low": "125.1700", + "4. close": "126.1800", + "5. volume": "1779020" + }, + "2025-01-13": { + "1. open": "125.2650", + "2. high": "125.4600", + "3. low": "124.3000", + "4. close": "125.4300", + "5. volume": "2337094" + }, + "2025-01-10": { + "1. open": "125.2300", + "2. high": "126.0000", + "3. low": "124.1000", + "4. close": "124.4600", + "5. volume": "2280050" + }, + "2025-01-08": { + "1. open": "126.6500", + "2. high": "126.8900", + "3. low": "126.0300", + "4. close": "126.7700", + "5. volume": "1820281" + }, + "2025-01-07": { + "1. open": "126.7200", + "2. high": "127.8300", + "3. low": "126.6400", + "4. close": "127.3000", + "5. volume": "1891618" + }, + "2025-01-06": { + "1. open": "129.7100", + "2. high": "129.7110", + "3. low": "125.8772", + "4. close": "126.1200", + "5. volume": "2412112" + }, + "2025-01-03": { + "1. open": "130.6300", + "2. high": "131.3000", + "3. low": "129.5700", + "4. close": "129.7600", + "5. volume": "1563058" + }, + "2025-01-02": { + "1. open": "131.4700", + "2. high": "131.9400", + "3. low": "130.3300", + "4. close": "130.6300", + "5. volume": "1390243" + }, + "2024-12-31": { + "1. open": "131.1500", + "2. high": "131.5900", + "3. low": "130.1200", + "4. close": "131.0400", + "5. volume": "942277" + }, + "2024-12-30": { + "1. open": "131.7850", + "2. high": "131.7850", + "3. low": "129.7200", + "4. close": "130.6200", + "5. volume": "1415206" + }, + "2024-12-27": { + "1. open": "132.3100", + "2. high": "133.4000", + "3. low": "131.3200", + "4. close": "131.8000", + "5. volume": "1525021" + }, + "2024-12-26": { + "1. open": "131.7200", + "2. high": "133.2050", + "3. low": "131.7200", + "4. close": "133.1300", + "5. volume": "1017509" + }, + "2024-12-24": { + "1. open": "131.1300", + "2. high": "132.6400", + "3. low": "130.9500", + "4. close": "132.1800", + "5. volume": "619645" + }, + "2024-12-23": { + "1. open": "130.8900", + "2. high": "131.5200", + "3. low": "130.1200", + "4. close": "131.4400", + "5. volume": "1705172" + }, + "2024-12-20": { + "1. open": "131.5900", + "2. high": "132.3100", + "3. low": "131.0512", + "4. close": "131.3200", + "5. volume": "5579481" + }, + "2024-12-19": { + "1. open": "130.7400", + "2. high": "132.3300", + "3. low": "130.3550", + "4. close": "131.4500", + "5. volume": "3447849" + }, + "2024-12-18": { + "1. open": "130.3100", + "2. high": "132.0100", + "3. low": "130.0000", + "4. close": "130.3700", + "5. volume": "3048611" + }, + "2024-12-17": { + "1. open": "130.2110", + "2. high": "131.9850", + "3. low": "130.0000", + "4. close": "131.1400", + "5. volume": "3378715" + }, + "2024-12-16": { + "1. open": "132.2300", + "2. high": "133.0350", + "3. low": "131.3100", + "4. close": "131.3600", + "5. volume": "2792465" + }, + "2024-12-13": { + "1. open": "130.5400", + "2. high": "132.0260", + "3. low": "130.0300", + "4. close": "131.3400", + "5. volume": "1621589" + }, + "2024-12-12": { + "1. open": "131.0000", + "2. high": "131.9000", + "3. low": "130.1100", + "4. close": "130.8900", + "5. volume": "1763209" + }, + "2024-12-11": { + "1. open": "133.1400", + "2. high": "133.8950", + "3. low": "130.3850", + "4. close": "130.6100", + "5. volume": "2094426" + }, + "2024-12-10": { + "1. open": "132.2200", + "2. high": "133.9700", + "3. low": "131.9800", + "4. close": "133.0700", + "5. volume": "2662501" + }, + "2024-12-09": { + "1. open": "134.5000", + "2. high": "135.0900", + "3. low": "131.5935", + "4. close": "132.9500", + "5. volume": "3423966" + }, + "2024-12-06": { + "1. open": "137.1200", + "2. high": "137.7700", + "3. low": "134.5000", + "4. close": "134.7300", + "5. volume": "2207244" + }, + "2024-12-05": { + "1. open": "137.0900", + "2. high": "138.3200", + "3. low": "136.6000", + "4. close": "138.1500", + "5. volume": "2201748" + }, + "2024-12-04": { + "1. open": "136.0500", + "2. high": "136.7900", + "3. low": "135.3500", + "4. close": "136.7900", + "5. volume": "2068464" + }, + "2024-12-03": { + "1. open": "139.2900", + "2. high": "139.7500", + "3. low": "136.5100", + "4. close": "136.8100", + "5. volume": "2187735" + }, + "2024-12-02": { + "1. open": "139.7600", + "2. high": "140.4000", + "3. low": "138.3700", + "4. close": "139.5600", + "5. volume": "2397068" + }, + "2024-11-29": { + "1. open": "138.0200", + "2. high": "139.8000", + "3. low": "138.0100", + "4. close": "139.3500", + "5. volume": "1213088" + }, + "2024-11-27": { + "1. open": "139.8600", + "2. high": "140.6000", + "3. low": "138.9800", + "4. close": "139.2000", + "5. volume": "1466846" + }, + "2024-11-26": { + "1. open": "139.0500", + "2. high": "140.2700", + "3. low": "138.8250", + "4. close": "139.7300", + "5. volume": "2305194" + }, + "2024-11-25": { + "1. open": "139.0800", + "2. high": "139.7500", + "3. low": "137.8700", + "4. close": "139.1400", + "5. volume": "4025196" + }, + "2024-11-22": { + "1. open": "137.7600", + "2. high": "139.1000", + "3. low": "137.4850", + "4. close": "138.4200", + "5. volume": "1977596" + }, + "2024-11-21": { + "1. open": "136.5000", + "2. high": "137.9900", + "3. low": "136.0500", + "4. close": "137.0300", + "5. volume": "1618496" + }, + "2024-11-20": { + "1. open": "135.3100", + "2. high": "136.5100", + "3. low": "134.6500", + "4. close": "136.3700", + "5. volume": "1883617" + }, + "2024-11-19": { + "1. open": "135.7200", + "2. high": "136.6500", + "3. low": "134.8900", + "4. close": "135.6100", + "5. volume": "1771307" + }, + "2024-11-18": { + "1. open": "133.7400", + "2. high": "136.3150", + "3. low": "133.4400", + "4. close": "136.0100", + "5. volume": "2038330" + }, + "2024-11-15": { + "1. open": "131.5700", + "2. high": "135.2200", + "3. low": "131.5000", + "4. close": "134.0800", + "5. volume": "3199116" + }, + "2024-11-14": { + "1. open": "131.7100", + "2. high": "132.7600", + "3. low": "130.8400", + "4. close": "131.6800", + "5. volume": "1543529" + }, + "2024-11-13": { + "1. open": "133.5100", + "2. high": "133.5100", + "3. low": "131.9600", + "4. close": "132.1900", + "5. volume": "1494936" + }, + "2024-11-12": { + "1. open": "134.0000", + "2. high": "134.2400", + "3. low": "132.0200", + "4. close": "132.1400", + "5. volume": "2525049" + }, + "2024-11-11": { + "1. open": "133.3200", + "2. high": "134.5900", + "3. low": "133.0700", + "4. close": "133.2600", + "5. volume": "1569794" + }, + "2024-11-08": { + "1. open": "132.5350", + "2. high": "134.3900", + "3. low": "132.2000", + "4. close": "133.6100", + "5. volume": "1703481" + }, + "2024-11-07": { + "1. open": "132.2700", + "2. high": "133.8600", + "3. low": "132.0950", + "4. close": "132.2500", + "5. volume": "1879913" + }, + "2024-11-06": { + "1. open": "136.1450", + "2. high": "136.2650", + "3. low": "130.8500", + "4. close": "131.6400", + "5. volume": "2235358" + }, + "2024-11-05": { + "1. open": "133.8900", + "2. high": "134.8600", + "3. low": "133.5000", + "4. close": "134.8300", + "5. volume": "1415099" + }, + "2024-11-04": { + "1. open": "135.0500", + "2. high": "135.9400", + "3. low": "133.6200", + "4. close": "133.7400", + "5. volume": "1537723" + }, + "2024-11-01": { + "1. open": "134.6200", + "2. high": "135.4899", + "3. low": "134.1400", + "4. close": "134.6100", + "5. volume": "1678234" + }, + "2024-10-31": { + "1. open": "134.3600", + "2. high": "135.0900", + "3. low": "133.8700", + "4. close": "134.1800", + "5. volume": "3322564" + }, + "2024-10-30": { + "1. open": "134.2500", + "2. high": "134.8000", + "3. low": "133.5400", + "4. close": "134.4100", + "5. volume": "1636301" + }, + "2024-10-29": { + "1. open": "134.7600", + "2. high": "135.8500", + "3. low": "134.4100", + "4. close": "134.5100", + "5. volume": "1608860" + }, + "2024-10-28": { + "1. open": "136.3000", + "2. high": "136.7400", + "3. low": "135.2000", + "4. close": "135.6200", + "5. volume": "2036702" + }, + "2024-10-25": { + "1. open": "136.6500", + "2. high": "137.2300", + "3. low": "135.3300", + "4. close": "135.5200", + "5. volume": "2273945" + }, + "2024-10-24": { + "1. open": "137.0400", + "2. high": "137.8000", + "3. low": "136.1600", + "4. close": "137.0100", + "5. volume": "1835406" + }, + "2024-10-23": { + "1. open": "136.9400", + "2. high": "138.5350", + "3. low": "136.3000", + "4. close": "136.8900", + "5. volume": "2640961" + }, + "2024-10-22": { + "1. open": "137.0500", + "2. high": "139.4600", + "3. low": "136.7400", + "4. close": "137.7500", + "5. volume": "4180219" + }, + "2024-10-21": { + "1. open": "145.4100", + "2. high": "146.1300", + "3. low": "144.0000", + "4. close": "144.2100", + "5. volume": "2508338" + }, + "2024-10-18": { + "1. open": "144.8500", + "2. high": "145.6900", + "3. low": "143.1200", + "4. close": "145.4100", + "5. volume": "3915416" + }, + "2024-10-17": { + "1. open": "145.8500", + "2. high": "146.6500", + "3. low": "145.4200", + "4. close": "146.0900", + "5. volume": "2537222" + }, + "2024-10-16": { + "1. open": "144.4400", + "2. high": "146.4130", + "3. low": "143.6700", + "4. close": "145.9400", + "5. volume": "1819273" + }, + "2024-10-15": { + "1. open": "144.0000", + "2. high": "146.5300", + "3. low": "143.9300", + "4. close": "145.2300", + "5. volume": "1964070" + }, + "2024-10-14": { + "1. open": "142.2300", + "2. high": "143.7700", + "3. low": "142.1400", + "4. close": "143.5400", + "5. volume": "1366622" + }, + "2024-10-11": { + "1. open": "141.7700", + "2. high": "142.4000", + "3. low": "141.0950", + "4. close": "142.2500", + "5. volume": "1384424" + }, + "2024-10-10": { + "1. open": "142.2300", + "2. high": "142.8200", + "3. low": "140.6200", + "4. close": "141.0600", + "5. volume": "1296463" + }, + "2024-10-09": { + "1. open": "141.8500", + "2. high": "142.7000", + "3. low": "141.4800", + "4. close": "142.1800", + "5. volume": "1249367" + }, + "2024-10-08": { + "1. open": "141.1900", + "2. high": "142.2700", + "3. low": "140.5100", + "4. close": "142.0100", + "5. volume": "1527309" + }, + "2024-10-07": { + "1. open": "141.7900", + "2. high": "142.6600", + "3. low": "140.5700", + "4. close": "140.7800", + "5. volume": "2037152" + }, + "2024-10-04": { + "1. open": "139.1200", + "2. high": "141.2000", + "3. low": "138.5600", + "4. close": "140.8900", + "5. volume": "1593036" + }, + "2024-10-03": { + "1. open": "141.4100", + "2. high": "141.4400", + "3. low": "139.8950", + "4. close": "140.0400", + "5. volume": "1436014" + }, + "2024-10-02": { + "1. open": "142.0700", + "2. high": "142.2600", + "3. low": "140.8300", + "4. close": "141.7600", + "5. volume": "1587555" + }, + "2024-10-01": { + "1. open": "142.3500", + "2. high": "143.1250", + "3. low": "141.4600", + "4. close": "142.4100", + "5. volume": "1849657" + }, + "2024-09-30": { + "1. open": "143.3100", + "2. high": "143.5000", + "3. low": "141.5400", + "4. close": "142.2800", + "5. volume": "1962155" + }, + "2024-09-27": { + "1. open": "142.2200", + "2. high": "143.3900", + "3. low": "141.9800", + "4. close": "142.5400", + "5. volume": "1689433" + }, + "2024-09-26": { + "1. open": "140.4100", + "2. high": "142.6900", + "3. low": "140.3700", + "4. close": "142.1800", + "5. volume": "1478671" + }, + "2024-09-25": { + "1. open": "142.0000", + "2. high": "142.5500", + "3. low": "140.8900", + "4. close": "141.2000", + "5. volume": "1683076" + }, + "2024-09-24": { + "1. open": "140.6100", + "2. high": "141.9500", + "3. low": "140.3900", + "4. close": "141.0500", + "5. volume": "1858553" + }, + "2024-09-23": { + "1. open": "140.4700", + "2. high": "141.7600", + "3. low": "140.0700", + "4. close": "141.2100", + "5. volume": "1776917" + }, + "2024-09-20": { + "1. open": "139.7800", + "2. high": "141.1250", + "3. low": "139.2500", + "4. close": "140.7500", + "5. volume": "5576094" + }, + "2024-09-19": { + "1. open": "140.8500", + "2. high": "141.5150", + "3. low": "139.9700", + "4. close": "140.1000", + "5. volume": "1553548" + }, + "2024-09-18": { + "1. open": "141.5000", + "2. high": "142.3800", + "3. low": "140.3400", + "4. close": "141.1400", + "5. volume": "1717308" + }, + "2024-09-17": { + "1. open": "143.6100", + "2. high": "143.9500", + "3. low": "141.4100", + "4. close": "141.6600", + "5. volume": "1851207" + }, + "2024-09-16": { + "1. open": "144.1100", + "2. high": "144.8150", + "3. low": "143.7300", + "4. close": "144.2000", + "5. volume": "1650898" + }, + "2024-09-13": { + "1. open": "141.7700", + "2. high": "143.6900", + "3. low": "141.5000", + "4. close": "143.5200", + "5. volume": "1960421" + }, + "2024-09-12": { + "1. open": "143.4100", + "2. high": "143.7400", + "3. low": "141.6800", + "4. close": "142.3800", + "5. volume": "1977121" + }, + "2024-09-11": { + "1. open": "145.7900", + "2. high": "145.7900", + "3. low": "142.3900", + "4. close": "143.2000", + "5. volume": "2350354" + }, + "2024-09-10": { + "1. open": "147.1800", + "2. high": "148.3200", + "3. low": "145.9900", + "4. close": "146.2500", + "5. volume": "1498564" + }, + "2024-09-09": { + "1. open": "146.6900", + "2. high": "147.6100", + "3. low": "146.3800", + "4. close": "147.1800", + "5. volume": "1836548" + }, + "2024-09-06": { + "1. open": "146.8300", + "2. high": "148.1400", + "3. low": "146.7700", + "4. close": "146.9100", + "5. volume": "2160596" + }, + "2024-09-05": { + "1. open": "148.8600", + "2. high": "149.3050", + "3. low": "147.3300", + "4. close": "148.0500", + "5. volume": "1788158" + }, + "2024-09-04": { + "1. open": "147.7500", + "2. high": "148.8700", + "3. low": "147.4400", + "4. close": "148.3500", + "5. volume": "1852559" + }, + "2024-09-03": { + "1. open": "145.0000", + "2. high": "148.0200", + "3. low": "145.0000", + "4. close": "147.3500", + "5. volume": "1904165" + }, + "2024-08-30": { + "1. open": "143.4800", + "2. high": "144.7100", + "3. low": "143.4300", + "4. close": "144.6600", + "5. volume": "2421722" + }, + "2024-08-29": { + "1. open": "144.0300", + "2. high": "144.1200", + "3. low": "142.6800", + "4. close": "143.2200", + "5. volume": "1879247" + }, + "2024-08-28": { + "1. open": "144.1100", + "2. high": "145.2400", + "3. low": "143.2100", + "4. close": "143.8600", + "5. volume": "1467335" + }, + "2024-08-27": { + "1. open": "144.0500", + "2. high": "144.9100", + "3. low": "142.9700", + "4. close": "143.5400", + "5. volume": "1265111" + }, + "2024-08-26": { + "1. open": "143.4700", + "2. high": "144.2200", + "3. low": "143.1750", + "4. close": "144.1400", + "5. volume": "1148583" + }, + "2024-08-23": { + "1. open": "144.5900", + "2. high": "144.6900", + "3. low": "142.6100", + "4. close": "143.6100", + "5. volume": "1252039" + }, + "2024-08-22": { + "1. open": "145.2500", + "2. high": "145.2500", + "3. low": "143.9231", + "4. close": "144.6000", + "5. volume": "1420904" + }, + "2024-08-21": { + "1. open": "144.4800", + "2. high": "145.6800", + "3. low": "143.8550", + "4. close": "144.5800", + "5. volume": "1447288" + }, + "2024-08-20": { + "1. open": "143.2300", + "2. high": "144.3700", + "3. low": "143.2300", + "4. close": "144.2400", + "5. volume": "1092546" + }, + "2024-08-19": { + "1. open": "142.7300", + "2. high": "143.6635", + "3. low": "142.7300", + "4. close": "143.4600", + "5. volume": "1311781" + }, + "2024-08-16": { + "1. open": "141.9700", + "2. high": "142.6700", + "3. low": "141.3800", + "4. close": "142.4600", + "5. volume": "1552616" + }, + "2024-08-15": { + "1. open": "141.5500", + "2. high": "141.9100", + "3. low": "140.0500", + "4. close": "141.7800", + "5. volume": "1875648" + }, + "2024-08-14": { + "1. open": "138.0000", + "2. high": "141.0400", + "3. low": "137.5200", + "4. close": "140.8200", + "5. volume": "2167080" + }, + "2024-08-13": { + "1. open": "138.4800", + "2. high": "138.9200", + "3. low": "137.9000", + "4. close": "138.4400", + "5. volume": "1777127" + }, + "2024-08-12": { + "1. open": "139.5300", + "2. high": "139.5300", + "3. low": "137.7200", + "4. close": "138.3000", + "5. volume": "2394074" + }, + "2024-08-09": { + "1. open": "140.7300", + "2. high": "140.9300", + "3. low": "139.6550", + "4. close": "140.3200", + "5. volume": "1485200" + }, + "2024-08-08": { + "1. open": "139.1500", + "2. high": "141.2900", + "3. low": "139.1500", + "4. close": "141.2500", + "5. volume": "2144205" + }, + "2024-08-07": { + "1. open": "139.2600", + "2. high": "141.6100", + "3. low": "139.2300", + "4. close": "140.0200", + "5. volume": "2392186" + }, + "2024-08-06": { + "1. open": "138.8600", + "2. high": "140.8100", + "3. low": "138.7900", + "4. close": "139.0800", + "5. volume": "2077336" + }, + "2024-08-05": { + "1. open": "140.1400", + "2. high": "141.1100", + "3. low": "136.8600", + "4. close": "137.6500", + "5. volume": "2547176" + }, + "2024-08-02": { + "1. open": "140.1200", + "2. high": "142.1800", + "3. low": "137.4900", + "4. close": "140.1000", + "5. volume": "2401756" + }, + "2024-08-01": { + "1. open": "136.1200", + "2. high": "138.8100", + "3. low": "135.5400", + "4. close": "138.4800", + "5. volume": "2497295" + }, + "2024-07-31": { + "1. open": "136.0300", + "2. high": "136.1650", + "3. low": "134.0400", + "4. close": "135.0500", + "5. volume": "3375625" + }, + "2024-07-30": { + "1. open": "137.2300", + "2. high": "137.9600", + "3. low": "135.4100", + "4. close": "136.3800", + "5. volume": "3517785" + }, + "2024-07-29": { + "1. open": "141.3900", + "2. high": "141.6400", + "3. low": "139.8100", + "4. close": "140.8500", + "5. volume": "3083165" + }, + "2024-07-26": { + "1. open": "141.6800", + "2. high": "142.5100", + "3. low": "141.0350", + "4. close": "141.8100", + "5. volume": "2064513" + }, + "2024-07-25": { + "1. open": "141.0000", + "2. high": "142.9000", + "3. low": "140.5600", + "4. close": "141.0700", + "5. volume": "2704912" + }, + "2024-07-24": { + "1. open": "134.7700", + "2. high": "140.5700", + "3. low": "134.6700", + "4. close": "140.5100", + "5. volume": "3581822" + }, + "2024-07-23": { + "1. open": "139.8600", + "2. high": "140.6500", + "3. low": "135.6100", + "4. close": "135.8800", + "5. volume": "5074459" + }, + "2024-07-22": { + "1. open": "143.5000", + "2. high": "144.3800", + "3. low": "142.7900", + "4. close": "144.1400", + "5. volume": "2620428" + }, + "2024-07-19": { + "1. open": "145.0800", + "2. high": "145.2300", + "3. low": "143.3400", + "4. close": "143.6300", + "5. volume": "4086109" + }, + "2024-07-18": { + "1. open": "142.7200", + "2. high": "145.6150", + "3. low": "142.5000", + "4. close": "144.0600", + "5. volume": "2316536" + }, + "2024-07-17": { + "1. open": "142.7300", + "2. high": "144.9300", + "3. low": "142.4000", + "4. close": "143.5500", + "5. volume": "2296377" + }, + "2024-07-16": { + "1. open": "141.0500", + "2. high": "142.6500", + "3. low": "140.9600", + "4. close": "142.4600", + "5. volume": "1917017" + }, + "2024-07-15": { + "1. open": "141.5400", + "2. high": "142.2100", + "3. low": "140.9650", + "4. close": "141.0100", + "5. volume": "1863264" + }, + "2024-07-12": { + "1. open": "141.2100", + "2. high": "142.4100", + "3. low": "140.3900", + "4. close": "141.5300", + "5. volume": "1478833" + }, + "2024-07-11": { + "1. open": "141.0600", + "2. high": "141.7300", + "3. low": "140.4700", + "4. close": "141.0200", + "5. volume": "1396902" + }, + "2024-07-10": { + "1. open": "139.8300", + "2. high": "140.8100", + "3. low": "139.4700", + "4. close": "140.7900", + "5. volume": "1298525" + }, + "2024-07-09": { + "1. open": "139.0900", + "2. high": "140.0200", + "3. low": "138.5400", + "4. close": "139.4300", + "5. volume": "1875268" + }, + "2024-07-08": { + "1. open": "138.4800", + "2. high": "139.5000", + "3. low": "138.3074", + "4. close": "139.2800", + "5. volume": "1348606" + }, + "2024-07-05": { + "1. open": "137.5400", + "2. high": "138.5800", + "3. low": "136.6712", + "4. close": "138.2900", + "5. volume": "1221412" + }, + "2024-07-03": { + "1. open": "137.6400", + "2. high": "138.0350", + "3. low": "136.8100", + "4. close": "137.5200", + "5. volume": "736897" + }, + "2024-07-02": { + "1. open": "138.0000", + "2. high": "138.8300", + "3. low": "136.9750", + "4. close": "137.9900", + "5. volume": "1726794" + }, + "2024-07-01": { + "1. open": "139.1400", + "2. high": "140.2300", + "3. low": "137.8100", + "4. close": "137.8200", + "5. volume": "2052845" + }, + "2024-06-28": { + "1. open": "139.0700", + "2. high": "139.6700", + "3. low": "138.0700", + "4. close": "138.2000", + "5. volume": "4428326" + }, + "2024-06-27": { + "1. open": "139.1950", + "2. high": "139.7400", + "3. low": "138.5000", + "4. close": "139.3500", + "5. volume": "1421965" + }, + "2024-06-26": { + "1. open": "137.7700", + "2. high": "139.4700", + "3. low": "137.0000", + "4. close": "139.1700", + "5. volume": "1818380" + }, + "2024-06-25": { + "1. open": "139.8000", + "2. high": "139.8865", + "3. low": "138.1900", + "4. close": "138.4200", + "5. volume": "1644168" + }, + "2024-06-24": { + "1. open": "139.9600", + "2. high": "141.0550", + "3. low": "139.4200", + "4. close": "139.7000", + "5. volume": "1468500" + }, + "2024-06-21": { + "1. open": "140.6000", + "2. high": "141.0500", + "3. low": "139.3600", + "4. close": "139.4700", + "5. volume": "3481144" + }, + "2024-06-20": { + "1. open": "141.0000", + "2. high": "142.1950", + "3. low": "139.6800", + "4. close": "140.1200", + "5. volume": "1752886" + }, + "2024-06-18": { + "1. open": "140.3300", + "2. high": "141.8000", + "3. low": "140.1100", + "4. close": "141.6700", + "5. volume": "1433086" + }, + "2024-06-17": { + "1. open": "138.5300", + "2. high": "141.0700", + "3. low": "138.2067", + "4. close": "140.4500", + "5. volume": "2006569" + }, + "2024-06-14": { + "1. open": "138.8500", + "2. high": "139.9350", + "3. low": "138.4300", + "4. close": "139.4900", + "5. volume": "1736313" + }, + "2024-06-13": { + "1. open": "138.8100", + "2. high": "139.5500", + "3. low": "138.1300", + "4. close": "139.4300", + "5. volume": "3493756" + }, + "2024-06-12": { + "1. open": "135.7550", + "2. high": "135.7550", + "3. low": "134.0600", + "4. close": "135.1900", + "5. volume": "1908722" + }, + "2024-06-11": { + "1. open": "135.2900", + "2. high": "135.7100", + "3. low": "134.4200", + "4. close": "135.6500", + "5. volume": "1910862" + }, + "2024-06-10": { + "1. open": "133.9500", + "2. high": "136.1550", + "3. low": "133.4300", + "4. close": "135.4700", + "5. volume": "1938793" + }, + "2024-06-07": { + "1. open": "135.7600", + "2. high": "136.2800", + "3. low": "134.4000", + "4. close": "134.4800", + "5. volume": "2185171" + }, + "2024-06-06": { + "1. open": "136.9200", + "2. high": "137.2700", + "3. low": "135.9100", + "4. close": "137.0000", + "5. volume": "1791235" + }, + "2024-06-05": { + "1. open": "137.1600", + "2. high": "137.6000", + "3. low": "135.4700", + "4. close": "136.8400", + "5. volume": "1593455" + }, + "2024-06-04": { + "1. open": "135.7400", + "2. high": "138.6400", + "3. low": "135.3250", + "4. close": "137.3900", + "5. volume": "3553426" + }, + "2024-06-03": { + "1. open": "134.6200", + "2. high": "135.4900", + "3. low": "133.7500", + "4. close": "134.8900", + "5. volume": "2184340" + }, + "2024-05-31": { + "1. open": "129.6700", + "2. high": "133.6600", + "3. low": "129.3400", + "4. close": "133.3000", + "5. volume": "4228781" + }, + "2024-05-30": { + "1. open": "128.1600", + "2. high": "130.2800", + "3. low": "128.1600", + "4. close": "129.6700", + "5. volume": "2681036" + }, + "2024-05-29": { + "1. open": "128.9000", + "2. high": "129.1500", + "3. low": "127.9500", + "4. close": "128.1600", + "5. volume": "1608469" + }, + "2024-05-28": { + "1. open": "131.2100", + "2. high": "131.4170", + "3. low": "128.8800", + "4. close": "129.1500", + "5. volume": "2189664" + }, + "2024-05-24": { + "1. open": "132.2200", + "2. high": "132.6150", + "3. low": "131.4000", + "4. close": "131.9400", + "5. volume": "1413946" + }, + "2024-05-23": { + "1. open": "133.2800", + "2. high": "133.2900", + "3. low": "131.5700", + "4. close": "131.8400", + "5. volume": "1568919" + }, + "2024-05-22": { + "1. open": "133.1800", + "2. high": "133.9100", + "3. low": "132.8700", + "4. close": "133.8700", + "5. volume": "1518515" + }, + "2024-05-21": { + "1. open": "134.0000", + "2. high": "134.5750", + "3. low": "133.3350", + "4. close": "133.7400", + "5. volume": "1384901" + }, + "2024-05-20": { + "1. open": "134.2700", + "2. high": "134.2900", + "3. low": "133.4000", + "4. close": "133.6200", + "5. volume": "1796549" + }, + "2024-05-17": { + "1. open": "134.7300", + "2. high": "134.7300", + "3. low": "133.6000", + "4. close": "134.2900", + "5. volume": "1418797" + }, + "2024-05-16": { + "1. open": "134.2500", + "2. high": "135.0100", + "3. low": "133.8600", + "4. close": "134.6700", + "5. volume": "1631851" + }, + "2024-05-15": { + "1. open": "135.0500", + "2. high": "135.4890", + "3. low": "134.0200", + "4. close": "134.1100", + "5. volume": "2166895" + }, + "2024-05-14": { + "1. open": "136.2800", + "2. high": "136.8400", + "3. low": "134.4400", + "4. close": "135.1000", + "5. volume": "1454934" + }, + "2024-05-13": { + "1. open": "136.7000", + "2. high": "137.4700", + "3. low": "135.9000", + "4. close": "136.2900", + "5. volume": "1194177" + }, + "2024-05-10": { + "1. open": "136.7400", + "2. high": "137.1000", + "3. low": "135.9800", + "4. close": "136.6700", + "5. volume": "1048871" + }, + "2024-05-09": { + "1. open": "136.1300", + "2. high": "136.8500", + "3. low": "135.4500", + "4. close": "136.6600", + "5. volume": "1164704" + }, + "2024-05-08": { + "1. open": "136.5300", + "2. high": "136.6900", + "3. low": "135.4800", + "4. close": "135.9300", + "5. volume": "2180725" + }, + "2024-05-07": { + "1. open": "136.9300", + "2. high": "137.3800", + "3. low": "135.6400", + "4. close": "135.9800", + "5. volume": "2614137" + }, + "2024-05-06": { + "1. open": "136.0200", + "2. high": "136.4100", + "3. low": "134.7700", + "4. close": "135.9700", + "5. volume": "1796216" + }, + "2024-05-03": { + "1. open": "135.7900", + "2. high": "136.6600", + "3. low": "134.7850", + "4. close": "136.0900", + "5. volume": "1907297" + }, + "2024-05-02": { + "1. open": "135.8900", + "2. high": "136.9700", + "3. low": "135.7800", + "4. close": "136.5000", + "5. volume": "1687374" + }, + "2024-05-01": { + "1. open": "135.2400", + "2. high": "137.6076", + "3. low": "135.2400", + "4. close": "136.4700", + "5. volume": "2105618" + }, + "2024-04-30": { + "1. open": "135.4600", + "2. high": "137.1100", + "3. low": "134.1700", + "4. close": "136.5300", + "5. volume": "2875939" + }, + "2024-04-29": { + "1. open": "135.2400", + "2. high": "135.9500", + "3. low": "134.3650", + "4. close": "135.9300", + "5. volume": "2148077" + }, + "2024-04-26": { + "1. open": "136.2500", + "2. high": "136.7100", + "3. low": "135.2300", + "4. close": "135.2400", + "5. volume": "2123919" + }, + "2024-04-25": { + "1. open": "137.9800", + "2. high": "139.3550", + "3. low": "135.8100", + "4. close": "136.4300", + "5. volume": "3024248" + }, + "2024-04-24": { + "1. open": "135.6600", + "2. high": "138.2200", + "3. low": "134.4600", + "4. close": "137.7800", + "5. volume": "3551467" + }, + "2024-04-23": { + "1. open": "138.9600", + "2. high": "139.7500", + "3. low": "134.9800", + "4. close": "136.0400", + "5. volume": "5773588" + }, + "2024-04-22": { + "1. open": "127.5100", + "2. high": "129.0400", + "3. low": "126.8400", + "4. close": "128.9300", + "5. volume": "2705726" + }, + "2024-04-19": { + "1. open": "124.8900", + "2. high": "126.9200", + "3. low": "124.4600", + "4. close": "126.8300", + "5. volume": "4795826" + }, + "2024-04-18": { + "1. open": "126.2800", + "2. high": "126.5700", + "3. low": "124.9250", + "4. close": "125.6100", + "5. volume": "2350837" + }, + "2024-04-17": { + "1. open": "125.5900", + "2. high": "126.2000", + "3. low": "125.0500", + "4. close": "125.9600", + "5. volume": "2290782" + }, + "2024-04-16": { + "1. open": "125.7900", + "2. high": "126.2200", + "3. low": "124.9000", + "4. close": "125.2800", + "5. volume": "2296007" + }, + "2024-04-15": { + "1. open": "124.9800", + "2. high": "125.5800", + "3. low": "124.7000", + "4. close": "125.4000", + "5. volume": "2340786" + }, + "2024-04-12": { + "1. open": "125.8600", + "2. high": "126.2345", + "3. low": "123.8400", + "4. close": "123.8900", + "5. volume": "2661601" + }, + "2024-04-11": { + "1. open": "127.9700", + "2. high": "127.9700", + "3. low": "125.9600", + "4. close": "126.0800", + "5. volume": "1988740" + }, + "2024-04-10": { + "1. open": "127.2200", + "2. high": "127.5000", + "3. low": "126.4600", + "4. close": "127.1600", + "5. volume": "1690660" + }, + "2024-04-09": { + "1. open": "126.2100", + "2. high": "128.0400", + "3. low": "126.1201", + "4. close": "127.9400", + "5. volume": "1884866" + }, + "2024-04-08": { + "1. open": "126.0900", + "2. high": "127.1200", + "3. low": "125.7000", + "4. close": "126.0500", + "5. volume": "1313809" + }, + "2024-04-05": { + "1. open": "126.0700", + "2. high": "126.4900", + "3. low": "125.2400", + "4. close": "126.3100", + "5. volume": "1548586" + }, + "2024-04-04": { + "1. open": "126.7200", + "2. high": "127.3000", + "3. low": "126.0700", + "4. close": "126.5000", + "5. volume": "2008833" + }, + "2024-04-03": { + "1. open": "127.5500", + "2. high": "127.7900", + "3. low": "125.8750", + "4. close": "126.0600", + "5. volume": "2098723" + }, + "2024-04-02": { + "1. open": "128.5000", + "2. high": "129.6550", + "3. low": "127.6600", + "4. close": "127.6900", + "5. volume": "2265828" + }, + "2024-04-01": { + "1. open": "128.6000", + "2. high": "129.5600", + "3. low": "128.3700", + "4. close": "128.8000", + "5. volume": "2093033" + }, + "2024-03-28": { + "1. open": "128.8900", + "2. high": "129.9700", + "3. low": "128.3900", + "4. close": "129.3500", + "5. volume": "3204136" + }, + "2024-03-27": { + "1. open": "129.2900", + "2. high": "129.2900", + "3. low": "126.3010", + "4. close": "127.2700", + "5. volume": "2416404" + }, + "2024-03-26": { + "1. open": "125.4400", + "2. high": "126.5600", + "3. low": "125.2300", + "4. close": "126.0900", + "5. volume": "2045524" + }, + "2024-03-25": { + "1. open": "125.1700", + "2. high": "126.5800", + "3. low": "124.9500", + "4. close": "125.1800", + "5. volume": "2331984" + }, + "2024-03-22": { + "1. open": "125.2400", + "2. high": "125.5750", + "3. low": "124.7500", + "4. close": "124.9300", + "5. volume": "1440430" + }, + "2024-03-21": { + "1. open": "124.0300", + "2. high": "124.9500", + "3. low": "123.0200", + "4. close": "124.8100", + "5. volume": "1799910" + }, + "2024-03-20": { + "1. open": "124.9200", + "2. high": "125.2200", + "3. low": "124.1700", + "4. close": "124.4200", + "5. volume": "1326960" + }, + "2024-03-19": { + "1. open": "124.7800", + "2. high": "125.3600", + "3. low": "124.2100", + "4. close": "125.0500", + "5. volume": "1668571" + }, + "2024-03-18": { + "1. open": "124.4000", + "2. high": "125.3800", + "3. low": "124.1800", + "4. close": "124.2300", + "5. volume": "2156021" + }, + "2024-03-15": { + "1. open": "123.3900", + "2. high": "125.4540", + "3. low": "123.3900", + "4. close": "124.4700", + "5. volume": "6511053" + }, + "2024-03-14": { + "1. open": "127.4800", + "2. high": "127.8600", + "3. low": "124.4700", + "4. close": "124.8100", + "5. volume": "2542154" + }, + "2024-03-13": { + "1. open": "126.9800", + "2. high": "127.9500", + "3. low": "126.5400", + "4. close": "127.9000", + "5. volume": "1829496" + }, + "2024-03-12": { + "1. open": "126.5900", + "2. high": "127.5900", + "3. low": "126.3100", + "4. close": "126.7100", + "5. volume": "1888217" + }, + "2024-03-11": { + "1. open": "126.1200", + "2. high": "126.8500", + "3. low": "125.8300", + "4. close": "126.7800", + "5. volume": "1258226" + }, + "2024-03-08": { + "1. open": "125.7100", + "2. high": "126.1400", + "3. low": "124.8400", + "4. close": "125.6500", + "5. volume": "2004052" + }, + "2024-03-07": { + "1. open": "124.0000", + "2. high": "126.0500", + "3. low": "123.4600", + "4. close": "125.9000", + "5. volume": "2629208" + }, + "2024-03-06": { + "1. open": "123.5700", + "2. high": "124.9800", + "3. low": "123.2520", + "4. close": "124.8100", + "5. volume": "2563627" + }, + "2024-03-05": { + "1. open": "123.7800", + "2. high": "124.3950", + "3. low": "122.9850", + "4. close": "123.6200", + "5. volume": "2359058" + }, + "2024-03-04": { + "1. open": "123.0700", + "2. high": "124.8800", + "3. low": "122.9750", + "4. close": "123.4900", + "5. volume": "3453277" + }, + "2024-03-01": { + "1. open": "121.7300", + "2. high": "123.0700", + "3. low": "121.0000", + "4. close": "122.9000", + "5. volume": "2340811" + }, + "2024-02-29": { + "1. open": "121.2000", + "2. high": "121.8500", + "3. low": "120.5400", + "4. close": "121.1700", + "5. volume": "3266015" + }, + "2024-02-28": { + "1. open": "121.0900", + "2. high": "121.5900", + "3. low": "120.5300", + "4. close": "121.2300", + "5. volume": "1080408" + }, + "2024-02-27": { + "1. open": "120.9900", + "2. high": "121.4970", + "3. low": "120.4900", + "4. close": "121.1900", + "5. volume": "1162691" + }, + "2024-02-26": { + "1. open": "121.4700", + "2. high": "122.0800", + "3. low": "121.0678", + "4. close": "121.2300", + "5. volume": "1413520" + }, + "2024-02-23": { + "1. open": "121.3600", + "2. high": "122.6500", + "3. low": "120.9500", + "4. close": "121.6400", + "5. volume": "1488299" + }, + "2024-02-22": { + "1. open": "119.7600", + "2. high": "121.2600", + "3. low": "118.6200", + "4. close": "121.0500", + "5. volume": "1679782" + }, + "2024-02-21": { + "1. open": "119.5800", + "2. high": "120.4800", + "3. low": "119.4100", + "4. close": "120.4500", + "5. volume": "1301141" + }, + "2024-02-20": { + "1. open": "118.8000", + "2. high": "120.4775", + "3. low": "118.6600", + "4. close": "119.1500", + "5. volume": "2293206" + }, + "2024-02-16": { + "1. open": "119.1000", + "2. high": "119.1000", + "3. low": "117.9300", + "4. close": "118.2900", + "5. volume": "1731312" + }, + "2024-02-15": { + "1. open": "118.6500", + "2. high": "118.8300", + "3. low": "118.0500", + "4. close": "118.7900", + "5. volume": "1591059" + }, + "2024-02-14": { + "1. open": "117.9700", + "2. high": "118.6100", + "3. low": "117.6700", + "4. close": "118.4000", + "5. volume": "1590614" + }, + "2024-02-13": { + "1. open": "120.4200", + "2. high": "120.7900", + "3. low": "118.1000", + "4. close": "118.5500", + "5. volume": "1789191" + }, + "2024-02-12": { + "1. open": "119.5000", + "2. high": "120.0800", + "3. low": "118.8200", + "4. close": "120.0700", + "5. volume": "1651230" + }, + "2024-02-09": { + "1. open": "120.0800", + "2. high": "120.4700", + "3. low": "119.1100", + "4. close": "119.8100", + "5. volume": "1612676" + }, + "2024-02-08": { + "1. open": "120.8900", + "2. high": "121.0000", + "3. low": "119.7000", + "4. close": "120.2700", + "5. volume": "1985786" + }, + "2024-02-07": { + "1. open": "122.0200", + "2. high": "122.0200", + "3. low": "120.6400", + "4. close": "121.0700", + "5. volume": "1903481" + }, + "2024-02-06": { + "1. open": "120.9300", + "2. high": "121.7800", + "3. low": "120.5900", + "4. close": "121.3300", + "5. volume": "1741526" + }, + "2024-02-05": { + "1. open": "122.1000", + "2. high": "122.4500", + "3. low": "120.8800", + "4. close": "120.9800", + "5. volume": "2232534" + }, + "2024-02-02": { + "1. open": "123.5500", + "2. high": "123.8550", + "3. low": "122.0300", + "4. close": "122.2600", + "5. volume": "2485842" + }, + "2024-02-01": { + "1. open": "120.7000", + "2. high": "123.4800", + "3. low": "119.6500", + "4. close": "123.4300", + "5. volume": "1939708" + }, + "2024-01-31": { + "1. open": "122.1900", + "2. high": "122.3500", + "3. low": "120.1400", + "4. close": "120.9700", + "5. volume": "2586329" + }, + "2024-01-30": { + "1. open": "121.3500", + "2. high": "121.8400", + "3. low": "119.9200", + "4. close": "121.7000", + "5. volume": "1949824" + }, + "2024-01-29": { + "1. open": "121.3100", + "2. high": "121.5700", + "3. low": "120.4700", + "4. close": "121.2700", + "5. volume": "1823084" + }, + "2024-01-26": { + "1. open": "120.4650", + "2. high": "121.2200", + "3. low": "119.9372", + "4. close": "121.1700", + "5. volume": "2579772" + }, + "2024-01-25": { + "1. open": "118.1500", + "2. high": "120.5800", + "3. low": "117.9200", + "4. close": "120.4900", + "5. volume": "2769474" + }, + "2024-01-24": { + "1. open": "119.7100", + "2. high": "121.0200", + "3. low": "117.7700", + "4. close": "118.0400", + "5. volume": "6017361" + }, + "2024-01-23": { + "1. open": "123.7000", + "2. high": "125.5000", + "3. low": "123.2500", + "4. close": "124.9500", + "5. volume": "3656902" + }, + "2024-01-22": { + "1. open": "122.6100", + "2. high": "123.0000", + "3. low": "121.9250", + "4. close": "122.3400", + "5. volume": "1924998" + }, + "2024-01-19": { + "1. open": "123.1700", + "2. high": "123.5700", + "3. low": "122.4400", + "4. close": "122.7700", + "5. volume": "1806019" + }, + "2024-01-18": { + "1. open": "122.3700", + "2. high": "123.3350", + "3. low": "122.1600", + "4. close": "123.0400", + "5. volume": "1348047" + }, + "2024-01-17": { + "1. open": "122.7700", + "2. high": "124.3300", + "3. low": "122.7100", + "4. close": "123.3200", + "5. volume": "1822154" + }, + "2024-01-16": { + "1. open": "124.0850", + "2. high": "124.2250", + "3. low": "122.1200", + "4. close": "123.0700", + "5. volume": "2725618" + }, + "2024-01-12": { + "1. open": "124.3300", + "2. high": "124.6400", + "3. low": "123.7100", + "4. close": "124.1700", + "5. volume": "1201771" + }, + "2024-01-11": { + "1. open": "123.5500", + "2. high": "124.0200", + "3. low": "122.7800", + "4. close": "123.8200", + "5. volume": "1608417" + }, + "2024-01-10": { + "1. open": "123.6800", + "2. high": "123.9300", + "3. low": "122.4500", + "4. close": "123.2700", + "5. volume": "1899604" + }, + "2024-01-09": { + "1. open": "123.3000", + "2. high": "123.6500", + "3. low": "122.5500", + "4. close": "123.6400", + "5. volume": "1403153" + }, + "2024-01-08": { + "1. open": "122.9500", + "2. high": "123.2700", + "3. low": "122.1200", + "4. close": "123.2100", + "5. volume": "1535733" + }, + "2024-01-05": { + "1. open": "122.5200", + "2. high": "123.0200", + "3. low": "121.4700", + "4. close": "122.2500", + "5. volume": "1393985" + }, + "2024-01-04": { + "1. open": "121.8800", + "2. high": "123.1700", + "3. low": "121.6250", + "4. close": "122.5300", + "5. volume": "2018606" + }, + "2024-01-03": { + "1. open": "122.8300", + "2. high": "123.2700", + "3. low": "121.2998", + "4. close": "121.7400", + "5. volume": "1742498" + }, + "2024-01-02": { + "1. open": "121.2000", + "2. high": "123.2800", + "3. low": "121.2000", + "4. close": "122.3600", + "5. volume": "2347757" + }, + "2023-12-29": { + "1. open": "120.8200", + "2. high": "121.6100", + "3. low": "120.7600", + "4. close": "121.5100", + "5. volume": "1765813" + }, + "2023-12-28": { + "1. open": "120.3400", + "2. high": "120.8900", + "3. low": "120.0900", + "4. close": "120.8200", + "5. volume": "1129709" + }, + "2023-12-27": { + "1. open": "119.6700", + "2. high": "120.3800", + "3. low": "119.5600", + "4. close": "120.3100", + "5. volume": "941316" + }, + "2023-12-26": { + "1. open": "120.2200", + "2. high": "120.4000", + "3. low": "119.6800", + "4. close": "120.0900", + "5. volume": "792619" + }, + "2023-12-22": { + "1. open": "119.7300", + "2. high": "120.7100", + "3. low": "119.6300", + "4. close": "120.2100", + "5. volume": "1134048" + }, + "2023-12-21": { + "1. open": "119.3400", + "2. high": "119.6100", + "3. low": "118.0600", + "4. close": "119.4300", + "5. volume": "1369463" + }, + "2023-12-20": { + "1. open": "120.2000", + "2. high": "120.4200", + "3. low": "118.7600", + "4. close": "118.8000", + "5. volume": "1801277" + }, + "2023-12-19": { + "1. open": "120.5000", + "2. high": "121.0100", + "3. low": "120.0200", + "4. close": "120.7700", + "5. volume": "1274429" + }, + "2023-12-18": { + "1. open": "119.7800", + "2. high": "121.0750", + "3. low": "119.5106", + "4. close": "120.5900", + "5. volume": "1710205" + }, + "2023-12-15": { + "1. open": "119.5800", + "2. high": "119.9000", + "3. low": "118.2400", + "4. close": "119.4400", + "5. volume": "5048936" + }, + "2023-12-14": { + "1. open": "123.5200", + "2. high": "123.5200", + "3. low": "120.6500", + "4. close": "120.8400", + "5. volume": "2112208" + }, + "2023-12-13": { + "1. open": "121.1600", + "2. high": "123.6600", + "3. low": "120.8000", + "4. close": "123.6200", + "5. volume": "2310721" + }, + "2023-12-12": { + "1. open": "121.2300", + "2. high": "121.8300", + "3. low": "120.8600", + "4. close": "121.7700", + "5. volume": "1650753" + }, + "2023-12-11": { + "1. open": "120.3100", + "2. high": "121.0200", + "3. low": "119.5900", + "4. close": "120.9700", + "5. volume": "1337436" + }, + "2023-12-08": { + "1. open": "121.3200", + "2. high": "121.4400", + "3. low": "119.5872", + "4. close": "119.9400", + "5. volume": "1795507" + }, + "2023-12-07": { + "1. open": "121.4900", + "2. high": "122.4050", + "3. low": "120.7500", + "4. close": "121.4900", + "5. volume": "2007067" + }, + "2023-12-06": { + "1. open": "121.7800", + "2. high": "122.4700", + "3. low": "121.1600", + "4. close": "122.4500", + "5. volume": "2411872" + }, + "2023-12-05": { + "1. open": "124.2200", + "2. high": "124.4750", + "3. low": "120.9700", + "4. close": "121.4500", + "5. volume": "2001970" + }, + "2023-12-04": { + "1. open": "123.7800", + "2. high": "124.8675", + "3. low": "123.6000", + "4. close": "124.1700", + "5. volume": "1693554" + }, + "2023-12-01": { + "1. open": "123.7400", + "2. high": "124.0600", + "3. low": "123.1100", + "4. close": "124.0400", + "5. volume": "1802306" + }, + "2023-11-30": { + "1. open": "121.6400", + "2. high": "123.7900", + "3. low": "120.9300", + "4. close": "123.7300", + "5. volume": "2741354" + }, + "2023-11-29": { + "1. open": "121.7100", + "2. high": "122.4700", + "3. low": "121.3600", + "4. close": "121.7700", + "5. volume": "1657541" + }, + "2023-11-28": { + "1. open": "122.3600", + "2. high": "123.0200", + "3. low": "121.8205", + "4. close": "121.9900", + "5. volume": "1802465" + }, + "2023-11-27": { + "1. open": "122.5800", + "2. high": "122.5800", + "3. low": "121.6000", + "4. close": "122.4000", + "5. volume": "1387412" + }, + "2023-11-24": { + "1. open": "122.4500", + "2. high": "122.7000", + "3. low": "121.7110", + "4. close": "122.4300", + "5. volume": "666536" + }, + "2023-11-22": { + "1. open": "122.0800", + "2. high": "122.5700", + "3. low": "121.7300", + "4. close": "122.3200", + "5. volume": "1427159" + }, + "2023-11-21": { + "1. open": "120.7800", + "2. high": "121.7400", + "3. low": "120.3670", + "4. close": "121.5500", + "5. volume": "1500789" + }, + "2023-11-20": { + "1. open": "120.7000", + "2. high": "121.1900", + "3. low": "120.2500", + "4. close": "120.5400", + "5. volume": "1733264" + }, + "2023-11-17": { + "1. open": "122.2600", + "2. high": "122.4869", + "3. low": "121.0800", + "4. close": "121.2000", + "5. volume": "1934099" + }, + "2023-11-16": { + "1. open": "121.8000", + "2. high": "122.9300", + "3. low": "120.7800", + "4. close": "121.7100", + "5. volume": "2568693" + }, + "2023-11-15": { + "1. open": "121.2000", + "2. high": "122.0700", + "3. low": "120.9700", + "4. close": "121.5500", + "5. volume": "1966125" + }, + "2023-11-14": { + "1. open": "121.3900", + "2. high": "122.0191", + "3. low": "120.9200", + "4. close": "121.1400", + "5. volume": "1236740" + }, + "2023-11-13": { + "1. open": "120.7900", + "2. high": "121.4900", + "3. low": "120.7250", + "4. close": "121.2200", + "5. volume": "1097872" + }, + "2023-11-10": { + "1. open": "120.7400", + "2. high": "121.1170", + "3. low": "119.5650", + "4. close": "120.8400", + "5. volume": "1318961" + }, + "2023-11-09": { + "1. open": "120.7700", + "2. high": "121.0000", + "3. low": "119.0000", + "4. close": "120.1200", + "5. volume": "2289161" + }, + "2023-11-08": { + "1. open": "120.8600", + "2. high": "121.2200", + "3. low": "119.8200", + "4. close": "120.6600", + "5. volume": "1252539" + }, + "2023-11-07": { + "1. open": "120.5600", + "2. high": "121.4700", + "3. low": "120.1900", + "4. close": "120.4100", + "5. volume": "1484673" + }, + "2023-11-06": { + "1. open": "119.3900", + "2. high": "121.0100", + "3. low": "119.3900", + "4. close": "120.7900", + "5. volume": "1603262" + }, + "2023-11-03": { + "1. open": "121.2900", + "2. high": "121.8400", + "3. low": "119.1300", + "4. close": "119.3900", + "5. volume": "2482049" + }, + "2023-11-02": { + "1. open": "120.2300", + "2. high": "121.1400", + "3. low": "119.3700", + "4. close": "121.0500", + "5. volume": "2037577" + }, + "2023-11-01": { + "1. open": "120.0000", + "2. high": "120.0000", + "3. low": "118.8900", + "4. close": "119.4700", + "5. volume": "1973718" + }, + "2023-10-31": { + "1. open": "119.9200", + "2. high": "120.3800", + "3. low": "118.7600", + "4. close": "119.6400", + "5. volume": "2835715" + }, + "2023-10-30": { + "1. open": "117.7000", + "2. high": "119.6400", + "3. low": "117.4600", + "4. close": "119.5200", + "5. volume": "2026103" + }, + "2023-10-27": { + "1. open": "119.5100", + "2. high": "119.8400", + "3. low": "116.6300", + "4. close": "116.8600", + "5. volume": "2507286" + }, + "2023-10-26": { + "1. open": "118.5600", + "2. high": "122.1250", + "3. low": "118.4500", + "4. close": "120.1700", + "5. volume": "3365156" + }, + "2023-10-25": { + "1. open": "120.9400", + "2. high": "121.4300", + "3. low": "118.4700", + "4. close": "118.7800", + "5. volume": "3675919" + }, + "2023-10-24": { + "1. open": "122.5000", + "2. high": "123.4800", + "3. low": "118.3763", + "4. close": "120.5000", + "5. volume": "3814661" + }, + "2023-10-23": { + "1. open": "123.1800", + "2. high": "123.3200", + "3. low": "121.6800", + "4. close": "121.8100", + "5. volume": "2921914" + }, + "2023-10-20": { + "1. open": "123.5900", + "2. high": "123.9450", + "3. low": "122.6500", + "4. close": "123.0900", + "5. volume": "2082748" + }, + "2023-10-19": { + "1. open": "123.5000", + "2. high": "124.2115", + "3. low": "122.2500", + "4. close": "122.8600", + "5. volume": "1696671" + }, + "2023-10-18": { + "1. open": "122.7900", + "2. high": "123.8100", + "3. low": "122.4800", + "4. close": "123.4300", + "5. volume": "2036606" + }, + "2023-10-17": { + "1. open": "121.4300", + "2. high": "121.9900", + "3. low": "120.9200", + "4. close": "121.7700", + "5. volume": "1392161" + }, + "2023-10-16": { + "1. open": "121.1100", + "2. high": "122.2600", + "3. low": "120.6450", + "4. close": "121.7000", + "5. volume": "1408646" + }, + "2023-10-13": { + "1. open": "120.0700", + "2. high": "121.0000", + "3. low": "119.9500", + "4. close": "120.4100", + "5. volume": "1370797" + }, + "2023-10-12": { + "1. open": "119.9800", + "2. high": "120.3900", + "3. low": "118.3600", + "4. close": "119.7500", + "5. volume": "2032610" + }, + "2023-10-11": { + "1. open": "120.1600", + "2. high": "120.2900", + "3. low": "118.6350", + "4. close": "119.3500", + "5. volume": "1068275" + }, + "2023-10-10": { + "1. open": "119.5600", + "2. high": "120.1400", + "3. low": "118.7600", + "4. close": "119.7100", + "5. volume": "1212402" + }, + "2023-10-09": { + "1. open": "118.7800", + "2. high": "119.2200", + "3. low": "117.3400", + "4. close": "118.5700", + "5. volume": "1188169" + }, + "2023-10-06": { + "1. open": "118.2800", + "2. high": "119.2100", + "3. low": "116.3170", + "4. close": "118.8100", + "5. volume": "1260013" + }, + "2023-10-05": { + "1. open": "120.3300", + "2. high": "120.6800", + "3. low": "118.3000", + "4. close": "118.4900", + "5. volume": "1598454" + }, + "2023-10-04": { + "1. open": "120.6700", + "2. high": "121.1200", + "3. low": "119.1900", + "4. close": "121.0200", + "5. volume": "1563970" + }, + "2023-10-03": { + "1. open": "119.0900", + "2. high": "121.3500", + "3. low": "119.0100", + "4. close": "120.5500", + "5. volume": "1720235" + }, + "2023-10-02": { + "1. open": "120.2600", + "2. high": "120.6000", + "3. low": "118.1700", + "4. close": "119.0100", + "5. volume": "1742302" + }, + "2023-09-29": { + "1. open": "122.2500", + "2. high": "122.2600", + "3. low": "120.3600", + "4. close": "120.8500", + "5. volume": "1710209" + }, + "2023-09-28": { + "1. open": "122.1200", + "2. high": "122.2700", + "3. low": "120.9500", + "4. close": "121.6000", + "5. volume": "1319144" + }, + "2023-09-27": { + "1. open": "123.5800", + "2. high": "123.9300", + "3. low": "120.9833", + "4. close": "121.6600", + "5. volume": "1466559" + }, + "2023-09-26": { + "1. open": "122.8800", + "2. high": "124.3000", + "3. low": "122.8800", + "4. close": "123.5300", + "5. volume": "1375397" + }, + "2023-09-25": { + "1. open": "123.9600", + "2. high": "124.3800", + "3. low": "123.0100", + "4. close": "123.4800", + "5. volume": "1142894" + }, + "2023-09-22": { + "1. open": "125.0800", + "2. high": "125.6700", + "3. low": "123.7500", + "4. close": "123.9700", + "5. volume": "1439831" + }, + "2023-09-21": { + "1. open": "125.6000", + "2. high": "126.3850", + "3. low": "125.1028", + "4. close": "125.2700", + "5. volume": "1675803" + }, + "2023-09-20": { + "1. open": "124.9000", + "2. high": "125.8400", + "3. low": "124.2600", + "4. close": "124.9300", + "5. volume": "1212247" + }, + "2023-09-19": { + "1. open": "124.7400", + "2. high": "124.9400", + "3. low": "123.8475", + "4. close": "124.3700", + "5. volume": "942941" + }, + "2023-09-18": { + "1. open": "125.3900", + "2. high": "125.7800", + "3. low": "124.5400", + "4. close": "125.1200", + "5. volume": "1378070" + }, + "2023-09-15": { + "1. open": "125.7050", + "2. high": "126.8300", + "3. low": "124.7700", + "4. close": "125.0100", + "5. volume": "2274341" + }, + "2023-09-14": { + "1. open": "125.2500", + "2. high": "126.1300", + "3. low": "124.8500", + "4. close": "125.8800", + "5. volume": "982132" + }, + "2023-09-13": { + "1. open": "125.3650", + "2. high": "125.7900", + "3. low": "124.7400", + "4. close": "124.9900", + "5. volume": "1356364" + }, + "2023-09-12": { + "1. open": "128.0400", + "2. high": "128.1000", + "3. low": "124.6400", + "4. close": "124.8300", + "5. volume": "1788108" + }, + "2023-09-11": { + "1. open": "128.0300", + "2. high": "128.6800", + "3. low": "127.7800", + "4. close": "128.0500", + "5. volume": "1311931" + }, + "2023-09-08": { + "1. open": "127.3400", + "2. high": "127.9100", + "3. low": "126.8193", + "4. close": "127.4800", + "5. volume": "1261342" + }, + "2023-09-07": { + "1. open": "125.8600", + "2. high": "127.9150", + "3. low": "125.3500", + "4. close": "127.1300", + "5. volume": "1723837" + }, + "2023-09-06": { + "1. open": "126.9500", + "2. high": "127.9400", + "3. low": "126.5900", + "4. close": "126.5900", + "5. volume": "2135991" + }, + "2023-09-05": { + "1. open": "126.8500", + "2. high": "127.5700", + "3. low": "126.5000", + "4. close": "127.0200", + "5. volume": "2198231" + }, + "2023-09-01": { + "1. open": "128.9600", + "2. high": "129.1136", + "3. low": "126.5200", + "4. close": "127.4600", + "5. volume": "2271714" + }, + "2023-08-31": { + "1. open": "129.4300", + "2. high": "129.7300", + "3. low": "128.7988", + "4. close": "128.8300", + "5. volume": "1795497" + }, + "2023-08-30": { + "1. open": "129.5600", + "2. high": "130.1900", + "3. low": "129.1400", + "4. close": "129.4600", + "5. volume": "930304" + }, + "2023-08-29": { + "1. open": "129.8000", + "2. high": "129.8000", + "3. low": "128.2600", + "4. close": "129.5100", + "5. volume": "1235350" + }, + "2023-08-28": { + "1. open": "129.2600", + "2. high": "129.9900", + "3. low": "128.8500", + "4. close": "129.4900", + "5. volume": "1486841" + }, + "2023-08-25": { + "1. open": "129.2000", + "2. high": "129.6890", + "3. low": "128.0600", + "4. close": "129.2100", + "5. volume": "1165790" + }, + "2023-08-24": { + "1. open": "129.0000", + "2. high": "130.4200", + "3. low": "128.5250", + "4. close": "128.5400", + "5. volume": "1396969" + }, + "2023-08-23": { + "1. open": "128.5700", + "2. high": "129.2350", + "3. low": "128.0650", + "4. close": "128.7100", + "5. volume": "1597454" + }, + "2023-08-22": { + "1. open": "126.6100", + "2. high": "128.3100", + "3. low": "126.3100", + "4. close": "127.9500", + "5. volume": "1336559" + }, + "2023-08-21": { + "1. open": "127.7300", + "2. high": "128.6200", + "3. low": "126.3300", + "4. close": "126.7000", + "5. volume": "1203342" + }, + "2023-08-18": { + "1. open": "126.6900", + "2. high": "128.7800", + "3. low": "126.3400", + "4. close": "128.2400", + "5. volume": "2220564" + }, + "2023-08-17": { + "1. open": "126.3900", + "2. high": "127.6300", + "3. low": "126.2280", + "4. close": "126.8400", + "5. volume": "1711105" + }, + "2023-08-16": { + "1. open": "126.9500", + "2. high": "127.4900", + "3. low": "126.2300", + "4. close": "126.3500", + "5. volume": "1268584" + }, + "2023-08-15": { + "1. open": "127.2300", + "2. high": "127.7000", + "3. low": "126.3000", + "4. close": "126.5000", + "5. volume": "1179170" + }, + "2023-08-14": { + "1. open": "128.6600", + "2. high": "129.1600", + "3. low": "127.3250", + "4. close": "127.4300", + "5. volume": "1324166" + }, + "2023-08-11": { + "1. open": "128.4300", + "2. high": "128.4600", + "3. low": "127.7100", + "4. close": "127.9600", + "5. volume": "918697" + }, + "2023-08-10": { + "1. open": "127.6500", + "2. high": "129.1400", + "3. low": "127.4300", + "4. close": "127.7800", + "5. volume": "1498529" + }, + "2023-08-09": { + "1. open": "127.5000", + "2. high": "128.8090", + "3. low": "127.4300", + "4. close": "127.8100", + "5. volume": "1191210" + }, + "2023-08-08": { + "1. open": "129.1000", + "2. high": "129.1000", + "3. low": "127.5100", + "4. close": "127.5400", + "5. volume": "1177153" + }, + "2023-08-07": { + "1. open": "127.9400", + "2. high": "129.2300", + "3. low": "127.9400", + "4. close": "128.5800", + "5. volume": "1116679" + }, + "2023-08-04": { + "1. open": "128.6500", + "2. high": "129.0300", + "3. low": "127.6850", + "4. close": "127.7700", + "5. volume": "1355459" + }, + "2023-08-03": { + "1. open": "129.6400", + "2. high": "130.2900", + "3. low": "128.4300", + "4. close": "128.6600", + "5. volume": "1215487" + }, + "2023-08-02": { + "1. open": "128.9600", + "2. high": "130.3650", + "3. low": "128.7600", + "4. close": "129.4700", + "5. volume": "1443925" + }, + "2023-08-01": { + "1. open": "129.0200", + "2. high": "130.0800", + "3. low": "128.5500", + "4. close": "129.0000", + "5. volume": "2011432" + }, + "2023-07-31": { + "1. open": "130.1500", + "2. high": "130.6150", + "3. low": "128.4900", + "4. close": "129.1000", + "5. volume": "3115245" + }, + "2023-07-28": { + "1. open": "130.8800", + "2. high": "131.9500", + "3. low": "130.2200", + "4. close": "130.4200", + "5. volume": "1816044" + }, + "2023-07-27": { + "1. open": "132.2500", + "2. high": "132.2500", + "3. low": "130.0000", + "4. close": "130.3200", + "5. volume": "3376824" + }, + "2023-07-26": { + "1. open": "132.8400", + "2. high": "133.5150", + "3. low": "131.4900", + "4. close": "131.8900", + "5. volume": "2739424" + }, + "2023-07-25": { + "1. open": "136.7800", + "2. high": "136.7800", + "3. low": "131.2200", + "4. close": "132.9200", + "5. volume": "3840581" + }, + "2023-07-24": { + "1. open": "137.3700", + "2. high": "138.1600", + "3. low": "136.5700", + "4. close": "137.1700", + "5. volume": "2589849" + }, + "2023-07-21": { + "1. open": "135.2700", + "2. high": "137.5500", + "3. low": "135.1200", + "4. close": "137.1500", + "5. volume": "2080748" + }, + "2023-07-20": { + "1. open": "132.9900", + "2. high": "134.9300", + "3. low": "130.8250", + "4. close": "134.8700", + "5. volume": "2282503" + }, + "2023-07-19": { + "1. open": "134.0600", + "2. high": "135.5850", + "3. low": "134.0000", + "4. close": "135.3500", + "5. volume": "1685223" + }, + "2023-07-18": { + "1. open": "134.3500", + "2. high": "135.5000", + "3. low": "133.7536", + "4. close": "133.9000", + "5. volume": "1363593" + }, + "2023-07-17": { + "1. open": "135.1000", + "2. high": "135.3650", + "3. low": "134.1100", + "4. close": "134.5400", + "5. volume": "1059165" + }, + "2023-07-14": { + "1. open": "134.8600", + "2. high": "135.4090", + "3. low": "134.2000", + "4. close": "135.1300", + "5. volume": "1319287" + }, + "2023-07-13": { + "1. open": "135.1800", + "2. high": "135.1800", + "3. low": "133.9900", + "4. close": "134.7800", + "5. volume": "1097348" + }, + "2023-07-12": { + "1. open": "135.1100", + "2. high": "135.2600", + "3. low": "134.2150", + "4. close": "134.6600", + "5. volume": "1800913" + }, + "2023-07-11": { + "1. open": "135.3500", + "2. high": "135.5000", + "3. low": "134.0850", + "4. close": "135.2100", + "5. volume": "1305616" + }, + "2023-07-10": { + "1. open": "135.8650", + "2. high": "136.8700", + "3. low": "134.8403", + "4. close": "135.1800", + "5. volume": "1717175" + }, + "2023-07-07": { + "1. open": "137.0500", + "2. high": "137.1000", + "3. low": "135.0600", + "4. close": "135.3600", + "5. volume": "1610185" + }, + "2023-07-06": { + "1. open": "136.9800", + "2. high": "137.8900", + "3. low": "136.3300", + "4. close": "137.8700", + "5. volume": "1672796" + }, + "2023-07-05": { + "1. open": "137.5800", + "2. high": "137.9800", + "3. low": "136.7500", + "4. close": "137.6400", + "5. volume": "1847345" + }, + "2023-07-03": { + "1. open": "136.8400", + "2. high": "137.9300", + "3. low": "136.1150", + "4. close": "137.4800", + "5. volume": "1012110" + }, + "2023-06-30": { + "1. open": "137.5500", + "2. high": "138.3500", + "3. low": "137.1600", + "4. close": "138.0600", + "5. volume": "1593689" + }, + "2023-06-29": { + "1. open": "136.5000", + "2. high": "137.7100", + "3. low": "135.8500", + "4. close": "137.1600", + "5. volume": "1232479" + }, + "2023-06-28": { + "1. open": "137.7400", + "2. high": "137.7500", + "3. low": "135.4800", + "4. close": "136.9600", + "5. volume": "1254655" + }, + "2023-06-27": { + "1. open": "136.3800", + "2. high": "138.3200", + "3. low": "136.0800", + "4. close": "138.2700", + "5. volume": "1292641" + }, + "2023-06-26": { + "1. open": "136.9400", + "2. high": "137.5400", + "3. low": "134.9000", + "4. close": "136.3900", + "5. volume": "1673982" + }, + "2023-06-23": { + "1. open": "138.0000", + "2. high": "138.8200", + "3. low": "136.7500", + "4. close": "136.9700", + "5. volume": "3228955" + }, + "2023-06-22": { + "1. open": "138.9500", + "2. high": "139.1950", + "3. low": "137.3500", + "4. close": "137.4900", + "5. volume": "1288299" + }, + "2023-06-21": { + "1. open": "136.4800", + "2. high": "138.4600", + "3. low": "136.2400", + "4. close": "138.1500", + "5. volume": "1359760" + }, + "2023-06-20": { + "1. open": "137.9500", + "2. high": "138.5450", + "3. low": "136.3600", + "4. close": "136.3900", + "5. volume": "1585149" + }, + "2023-06-16": { + "1. open": "137.4400", + "2. high": "137.8700", + "3. low": "136.9600", + "4. close": "137.6800", + "5. volume": "2594497" + }, + "2023-06-15": { + "1. open": "135.9400", + "2. high": "136.6800", + "3. low": "134.9500", + "4. close": "136.3200", + "5. volume": "1493111" + }, + "2023-06-14": { + "1. open": "134.6200", + "2. high": "135.5300", + "3. low": "134.2400", + "4. close": "135.1200", + "5. volume": "1335136" + }, + "2023-06-13": { + "1. open": "134.1500", + "2. high": "134.7283", + "3. low": "133.6350", + "4. close": "134.4600", + "5. volume": "1362303" + }, + "2023-06-12": { + "1. open": "134.9200", + "2. high": "134.9200", + "3. low": "133.6300", + "4. close": "134.6600", + "5. volume": "1762145" + }, + "2023-06-09": { + "1. open": "134.0600", + "2. high": "134.7500", + "3. low": "133.8700", + "4. close": "134.5000", + "5. volume": "1033212" + }, + "2023-06-08": { + "1. open": "133.9500", + "2. high": "134.9000", + "3. low": "133.7900", + "4. close": "134.7200", + "5. volume": "1419162" + }, + "2023-06-07": { + "1. open": "134.0900", + "2. high": "135.4350", + "3. low": "133.3200", + "4. close": "135.0000", + "5. volume": "1893203" + }, + "2023-06-06": { + "1. open": "136.8500", + "2. high": "137.1300", + "3. low": "134.9000", + "4. close": "135.6200", + "5. volume": "1520618" + }, + "2023-06-05": { + "1. open": "135.5900", + "2. high": "138.5200", + "3. low": "135.5900", + "4. close": "136.6200", + "5. volume": "1568500" + }, + "2023-06-02": { + "1. open": "133.7100", + "2. high": "136.1300", + "3. low": "133.4800", + "4. close": "136.0900", + "5. volume": "1869542" + }, + "2023-06-01": { + "1. open": "134.9600", + "2. high": "135.0100", + "3. low": "133.3620", + "4. close": "133.9300", + "5. volume": "1546481" + }, + "2023-05-31": { + "1. open": "134.0800", + "2. high": "135.0300", + "3. low": "132.7900", + "4. close": "134.2800", + "5. volume": "4762917" + }, + "2023-05-30": { + "1. open": "134.7500", + "2. high": "135.0000", + "3. low": "133.1100", + "4. close": "133.5700", + "5. volume": "1941232" + }, + "2023-05-26": { + "1. open": "136.8000", + "2. high": "137.2200", + "3. low": "135.5400", + "4. close": "136.3000", + "5. volume": "1257609" + }, + "2023-05-25": { + "1. open": "136.8800", + "2. high": "137.5500", + "3. low": "136.3800", + "4. close": "137.0400", + "5. volume": "1268013" + }, + "2023-05-24": { + "1. open": "138.9800", + "2. high": "138.9900", + "3. low": "137.5400", + "4. close": "137.6500", + "5. volume": "1082051" + }, + "2023-05-23": { + "1. open": "140.2700", + "2. high": "140.4600", + "3. low": "138.3300", + "4. close": "138.5700", + "5. volume": "1825124" + }, + "2023-05-22": { + "1. open": "144.3500", + "2. high": "144.8000", + "3. low": "140.5100", + "4. close": "140.7000", + "5. volume": "1751845" + }, + "2023-05-19": { + "1. open": "144.0700", + "2. high": "145.2800", + "3. low": "143.4500", + "4. close": "145.0300", + "5. volume": "1745589" + }, + "2023-05-18": { + "1. open": "144.2500", + "2. high": "144.2600", + "3. low": "142.4700", + "4. close": "143.8000", + "5. volume": "1273904" + }, + "2023-05-17": { + "1. open": "144.8100", + "2. high": "145.0800", + "3. low": "143.5000", + "4. close": "144.8500", + "5. volume": "1403743" + }, + "2023-05-16": { + "1. open": "144.0600", + "2. high": "144.9400", + "3. low": "143.1300", + "4. close": "144.6600", + "5. volume": "1617289" + }, + "2023-05-15": { + "1. open": "145.0100", + "2. high": "145.2950", + "3. low": "143.3700", + "4. close": "143.8500", + "5. volume": "1720634" + }, + "2023-05-12": { + "1. open": "143.8800", + "2. high": "144.7100", + "3. low": "143.3300", + "4. close": "144.6500", + "5. volume": "1094356" + }, + "2023-05-11": { + "1. open": "143.8800", + "2. high": "144.2000", + "3. low": "142.8700", + "4. close": "143.6800", + "5. volume": "1618335" + }, + "2023-05-10": { + "1. open": "143.8000", + "2. high": "144.2600", + "3. low": "142.5600", + "4. close": "143.4100", + "5. volume": "1678824" + }, + "2023-05-09": { + "1. open": "145.2100", + "2. high": "145.6700", + "3. low": "143.6600", + "4. close": "143.9200", + "5. volume": "1372385" + }, + "2023-05-08": { + "1. open": "144.9900", + "2. high": "145.4200", + "3. low": "144.3200", + "4. close": "144.7400", + "5. volume": "1421811" + }, + "2023-05-05": { + "1. open": "144.1400", + "2. high": "145.8450", + "3. low": "143.8200", + "4. close": "145.1800", + "5. volume": "1636586" + }, + "2023-05-04": { + "1. open": "145.4000", + "2. high": "146.1500", + "3. low": "143.9900", + "4. close": "144.4100", + "5. volume": "2222035" + }, + "2023-05-03": { + "1. open": "146.0000", + "2. high": "147.0200", + "3. low": "145.2900", + "4. close": "145.5800", + "5. volume": "1674507" + }, + "2023-05-02": { + "1. open": "145.7850", + "2. high": "146.3450", + "3. low": "144.8400", + "4. close": "145.8800", + "5. volume": "1398508" + }, + "2023-05-01": { + "1. open": "145.1200", + "2. high": "146.4500", + "3. low": "144.8300", + "4. close": "145.8500", + "5. volume": "1606576" + }, + "2023-04-28": { + "1. open": "146.5700", + "2. high": "147.0900", + "3. low": "143.8000", + "4. close": "144.8900", + "5. volume": "2165688" + }, + "2023-04-27": { + "1. open": "143.9300", + "2. high": "146.4200", + "3. low": "143.8500", + "4. close": "146.3800", + "5. volume": "1636526" + }, + "2023-04-26": { + "1. open": "143.3900", + "2. high": "145.7000", + "3. low": "143.0530", + "4. close": "143.6100", + "5. volume": "2542580" + }, + "2023-04-25": { + "1. open": "144.8600", + "2. high": "147.8700", + "3. low": "143.7200", + "4. close": "144.6700", + "5. volume": "4344080" + }, + "2023-04-24": { + "1. open": "141.4900", + "2. high": "142.5000", + "3. low": "141.2800", + "4. close": "142.4300", + "5. volume": "1939722" + }, + "2023-04-21": { + "1. open": "139.5900", + "2. high": "141.8000", + "3. low": "139.5900", + "4. close": "141.5700", + "5. volume": "2005842" + }, + "2023-04-20": { + "1. open": "138.8200", + "2. high": "139.4400", + "3. low": "138.3700", + "4. close": "139.1400", + "5. volume": "1564506" + }, + "2023-04-19": { + "1. open": "139.4000", + "2. high": "139.4000", + "3. low": "138.2000", + "4. close": "138.4000", + "5. volume": "946578" + }, + "2023-04-18": { + "1. open": "138.3900", + "2. high": "139.0500", + "3. low": "138.0600", + "4. close": "138.7300", + "5. volume": "1730390" + }, + "2023-04-17": { + "1. open": "137.7700", + "2. high": "138.8200", + "3. low": "137.5793", + "4. close": "138.6300", + "5. volume": "1402592" + }, + "2023-04-14": { + "1. open": "136.8100", + "2. high": "137.8900", + "3. low": "136.8100", + "4. close": "137.3300", + "5. volume": "1183635" + }, + "2023-04-13": { + "1. open": "136.0200", + "2. high": "137.7600", + "3. low": "135.7136", + "4. close": "137.4600", + "5. volume": "1527209" + }, + "2023-04-12": { + "1. open": "135.4100", + "2. high": "137.3000", + "3. low": "135.0400", + "4. close": "136.7300", + "5. volume": "1119139" + }, + "2023-04-11": { + "1. open": "135.7400", + "2. high": "136.2310", + "3. low": "135.2900", + "4. close": "135.9900", + "5. volume": "1317582" + }, + "2023-04-10": { + "1. open": "135.5900", + "2. high": "136.0300", + "3. low": "134.7500", + "4. close": "135.5700", + "5. volume": "1015418" + }, + "2023-04-06": { + "1. open": "136.2000", + "2. high": "137.0950", + "3. low": "135.7200", + "4. close": "136.4900", + "5. volume": "1465654" + }, + "2023-04-05": { + "1. open": "135.3800", + "2. high": "136.7900", + "3. low": "134.9200", + "4. close": "135.6600", + "5. volume": "1421136" + }, + "2023-04-04": { + "1. open": "135.5500", + "2. high": "136.5900", + "3. low": "134.1200", + "4. close": "134.4600", + "5. volume": "1642347" + }, + "2023-04-03": { + "1. open": "134.1600", + "2. high": "135.5100", + "3. low": "133.3600", + "4. close": "135.0100", + "5. volume": "1905341" + }, + "2023-03-31": { + "1. open": "133.3500", + "2. high": "134.2800", + "3. low": "133.3500", + "4. close": "134.2200", + "5. volume": "1660537" + }, + "2023-03-30": { + "1. open": "132.3200", + "2. high": "133.0800", + "3. low": "132.2850", + "4. close": "133.0100", + "5. volume": "1280911" + }, + "2023-03-29": { + "1. open": "132.0100", + "2. high": "132.9900", + "3. low": "131.9400", + "4. close": "132.4800", + "5. volume": "1349186" + }, + "2023-03-28": { + "1. open": "130.8300", + "2. high": "131.8050", + "3. low": "130.2600", + "4. close": "131.5700", + "5. volume": "1557502" + }, + "2023-03-27": { + "1. open": "131.0000", + "2. high": "131.8200", + "3. low": "129.8800", + "4. close": "130.3200", + "5. volume": "1251051" + }, + "2023-03-24": { + "1. open": "128.1400", + "2. high": "130.5800", + "3. low": "127.9400", + "4. close": "130.4800", + "5. volume": "1571561" + }, + "2023-03-23": { + "1. open": "127.0200", + "2. high": "128.4000", + "3. low": "127.0200", + "4. close": "127.3700", + "5. volume": "1385188" + }, + "2023-03-22": { + "1. open": "128.3000", + "2. high": "129.6600", + "3. low": "127.3700", + "4. close": "127.4100", + "5. volume": "1429321" + }, + "2023-03-21": { + "1. open": "128.4300", + "2. high": "128.9025", + "3. low": "127.1700", + "4. close": "128.0200", + "5. volume": "1528137" + }, + "2023-03-20": { + "1. open": "126.7900", + "2. high": "129.1250", + "3. low": "126.7100", + "4. close": "128.4800", + "5. volume": "1559256" + }, + "2023-03-17": { + "1. open": "126.8500", + "2. high": "127.3600", + "3. low": "124.8300", + "4. close": "125.3700", + "5. volume": "5456024" + }, + "2023-03-16": { + "1. open": "126.1400", + "2. high": "127.0800", + "3. low": "125.6100", + "4. close": "126.9100", + "5. volume": "1839248" + }, + "2023-03-15": { + "1. open": "123.0700", + "2. high": "125.9500", + "3. low": "123.0700", + "4. close": "125.8200", + "5. volume": "1936800" + }, + "2023-03-14": { + "1. open": "123.5400", + "2. high": "123.8800", + "3. low": "122.4800", + "4. close": "123.6500", + "5. volume": "1414930" + }, + "2023-03-13": { + "1. open": "122.7200", + "2. high": "125.7650", + "3. low": "122.6600", + "4. close": "123.0800", + "5. volume": "1805064" + }, + "2023-03-10": { + "1. open": "122.9800", + "2. high": "123.2200", + "3. low": "121.9650", + "4. close": "122.3400", + "5. volume": "1347442" + }, + "2023-03-09": { + "1. open": "123.3100", + "2. high": "123.8600", + "3. low": "122.0500", + "4. close": "122.6100", + "5. volume": "1363325" + }, + "2023-03-08": { + "1. open": "123.6900", + "2. high": "124.0900", + "3. low": "123.1980", + "4. close": "123.8000", + "5. volume": "1035378" + }, + "2023-03-07": { + "1. open": "126.3700", + "2. high": "126.3700", + "3. low": "123.4900", + "4. close": "123.6000", + "5. volume": "1464771" + }, + "2023-03-06": { + "1. open": "126.1000", + "2. high": "126.7000", + "3. low": "125.7290", + "4. close": "126.1800", + "5. volume": "1165278" + }, + "2023-03-03": { + "1. open": "127.1300", + "2. high": "127.1300", + "3. low": "125.8100", + "4. close": "126.4900", + "5. volume": "1054976" + }, + "2023-03-02": { + "1. open": "124.8700", + "2. high": "126.9100", + "3. low": "124.4750", + "4. close": "126.6700", + "5. volume": "1762986" + }, + "2023-03-01": { + "1. open": "124.7200", + "2. high": "125.1900", + "3. low": "123.7000", + "4. close": "124.7200", + "5. volume": "1338670" + }, + "2023-02-28": { + "1. open": "125.7200", + "2. high": "125.7800", + "3. low": "124.6900", + "4. close": "125.0500", + "5. volume": "2183695" + }, + "2023-02-27": { + "1. open": "126.6800", + "2. high": "127.2200", + "3. low": "125.8100", + "4. close": "126.2500", + "5. volume": "1052206" + }, + "2023-02-24": { + "1. open": "126.3500", + "2. high": "126.9000", + "3. low": "125.6950", + "4. close": "126.2000", + "5. volume": "1169047" + }, + "2023-02-23": { + "1. open": "128.2700", + "2. high": "128.9600", + "3. low": "126.8613", + "4. close": "127.2200", + "5. volume": "1220690" + }, + "2023-02-22": { + "1. open": "129.4100", + "2. high": "130.2100", + "3. low": "128.3500", + "4. close": "128.5300", + "5. volume": "1257554" + }, + "2023-02-21": { + "1. open": "126.8600", + "2. high": "129.9700", + "3. low": "126.4220", + "4. close": "129.2300", + "5. volume": "1936128" + }, + "2023-02-17": { + "1. open": "126.4400", + "2. high": "127.3800", + "3. low": "125.9100", + "4. close": "127.2300", + "5. volume": "2797200" + }, + "2023-02-16": { + "1. open": "126.1800", + "2. high": "126.9100", + "3. low": "125.2100", + "4. close": "126.4700", + "5. volume": "1741921" + }, + "2023-02-15": { + "1. open": "128.2100", + "2. high": "128.3600", + "3. low": "126.7300", + "4. close": "127.7700", + "5. volume": "1260678" + }, + "2023-02-14": { + "1. open": "130.3600", + "2. high": "130.7200", + "3. low": "128.1766", + "4. close": "128.5800", + "5. volume": "1809420" + }, + "2023-02-13": { + "1. open": "129.3300", + "2. high": "130.2800", + "3. low": "129.2500", + "4. close": "130.1000", + "5. volume": "1923070" + }, + "2023-02-10": { + "1. open": "128.3100", + "2. high": "129.5000", + "3. low": "128.1000", + "4. close": "128.9300", + "5. volume": "1735662" + }, + "2023-02-09": { + "1. open": "130.2300", + "2. high": "130.9200", + "3. low": "128.2100", + "4. close": "128.2500", + "5. volume": "1455537" + }, + "2023-02-08": { + "1. open": "129.7800", + "2. high": "130.5000", + "3. low": "129.6050", + "4. close": "130.0000", + "5. volume": "1353436" + }, + "2023-02-07": { + "1. open": "129.0800", + "2. high": "130.5600", + "3. low": "128.4500", + "4. close": "130.2700", + "5. volume": "1635694" + }, + "2023-02-06": { + "1. open": "131.2500", + "2. high": "131.6000", + "3. low": "129.8900", + "4. close": "130.3900", + "5. volume": "1392744" + }, + "2023-02-03": { + "1. open": "130.4500", + "2. high": "131.3700", + "3. low": "128.8500", + "4. close": "131.2600", + "5. volume": "1766245" + }, + "2023-02-02": { + "1. open": "128.6600", + "2. high": "130.9000", + "3. low": "127.9700", + "4. close": "130.1800", + "5. volume": "2047711" + }, + "2023-02-01": { + "1. open": "129.3200", + "2. high": "130.9300", + "3. low": "128.6100", + "4. close": "130.0100", + "5. volume": "1425735" + }, + "2023-01-31": { + "1. open": "129.4000", + "2. high": "130.0900", + "3. low": "128.5154", + "4. close": "130.0100", + "5. volume": "2930633" + }, + "2023-01-30": { + "1. open": "129.2000", + "2. high": "130.1100", + "3. low": "128.5600", + "4. close": "128.9900", + "5. volume": "1417292" + }, + "2023-01-27": { + "1. open": "129.4200", + "2. high": "129.7800", + "3. low": "127.9600", + "4. close": "128.9200", + "5. volume": "2373969" + }, + "2023-01-26": { + "1. open": "131.1400", + "2. high": "131.3000", + "3. low": "128.5600", + "4. close": "130.2700", + "5. volume": "2775351" + }, + "2023-01-25": { + "1. open": "129.5750", + "2. high": "132.8100", + "3. low": "129.0300", + "4. close": "132.0600", + "5. volume": "3729647" + }, + "2023-01-24": { + "1. open": "133.8000", + "2. high": "134.7300", + "3. low": "132.1250", + "4. close": "134.6300", + "5. volume": "1952346" + }, + "2023-01-23": { + "1. open": "135.0800", + "2. high": "135.3700", + "3. low": "133.8350", + "4. close": "134.2300", + "5. volume": "1743955" + }, + "2023-01-20": { + "1. open": "132.2800", + "2. high": "135.4200", + "3. low": "131.5500", + "4. close": "135.1300", + "5. volume": "2327211" + }, + "2023-01-19": { + "1. open": "132.0300", + "2. high": "133.3600", + "3. low": "131.4400", + "4. close": "132.1600", + "5. volume": "2109551" + }, + "2023-01-18": { + "1. open": "136.1600", + "2. high": "136.4000", + "3. low": "132.7200", + "4. close": "132.8400", + "5. volume": "2000018" + }, + "2023-01-17": { + "1. open": "137.5700", + "2. high": "138.3200", + "3. low": "136.4250", + "4. close": "136.8600", + "5. volume": "1534498" + }, + "2023-01-13": { + "1. open": "135.7000", + "2. high": "137.0800", + "3. low": "135.7000", + "4. close": "136.8300", + "5. volume": "1479424" + }, + "2023-01-12": { + "1. open": "136.3400", + "2. high": "136.8450", + "3. low": "135.3511", + "4. close": "136.2400", + "5. volume": "1579207" + }, + "2023-01-11": { + "1. open": "136.8400", + "2. high": "137.4600", + "3. low": "135.3900", + "4. close": "136.3100", + "5. volume": "1401889" + }, + "2023-01-10": { + "1. open": "137.0600", + "2. high": "137.2350", + "3. low": "135.3000", + "4. close": "135.8600", + "5. volume": "1246596" + }, + "2023-01-09": { + "1. open": "138.2200", + "2. high": "139.2000", + "3. low": "136.9800", + "4. close": "137.0200", + "5. volume": "2025807" + }, + "2023-01-06": { + "1. open": "137.0000", + "2. high": "138.6700", + "3. low": "136.6800", + "4. close": "138.4500", + "5. volume": "1136705" + }, + "2023-01-05": { + "1. open": "136.5300", + "2. high": "136.9400", + "3. low": "135.3200", + "4. close": "135.5400", + "5. volume": "1207251" + }, + "2023-01-04": { + "1. open": "136.8000", + "2. high": "137.5300", + "3. low": "135.9700", + "4. close": "136.8100", + "5. volume": "1551760" + }, + "2023-01-03": { + "1. open": "136.0600", + "2. high": "137.1500", + "3. low": "134.8300", + "4. close": "137.1100", + "5. volume": "1603515" + }, + "2022-12-30": { + "1. open": "137.2600", + "2. high": "137.2600", + "3. low": "134.8400", + "4. close": "135.7500", + "5. volume": "1114030" + }, + "2022-12-29": { + "1. open": "136.9200", + "2. high": "137.7150", + "3. low": "136.6600", + "4. close": "137.2400", + "5. volume": "741982" + }, + "2022-12-28": { + "1. open": "138.7500", + "2. high": "138.8900", + "3. low": "136.2600", + "4. close": "136.5200", + "5. volume": "778552" + }, + "2022-12-27": { + "1. open": "137.6300", + "2. high": "138.6800", + "3. low": "137.0100", + "4. close": "138.3800", + "5. volume": "906996" + }, + "2022-12-23": { + "1. open": "137.4200", + "2. high": "138.0000", + "3. low": "136.8000", + "4. close": "137.1500", + "5. volume": "888449" + }, + "2022-12-22": { + "1. open": "136.7000", + "2. high": "137.5148", + "3. low": "135.8200", + "4. close": "137.4400", + "5. volume": "1175730" + }, + "2022-12-21": { + "1. open": "135.7800", + "2. high": "137.0500", + "3. low": "135.5500", + "4. close": "136.9600", + "5. volume": "1195140" + }, + "2022-12-20": { + "1. open": "135.5700", + "2. high": "135.8700", + "3. low": "134.1300", + "4. close": "135.3800", + "5. volume": "1211730" + }, + "2022-12-19": { + "1. open": "135.3100", + "2. high": "136.9050", + "3. low": "134.4950", + "4. close": "135.6600", + "5. volume": "1304972" + }, + "2022-12-16": { + "1. open": "136.1800", + "2. high": "136.8500", + "3. low": "134.2100", + "4. close": "135.3200", + "5. volume": "3718267" + }, + "2022-12-15": { + "1. open": "138.0300", + "2. high": "138.4400", + "3. low": "135.5100", + "4. close": "136.4200", + "5. volume": "1392806" + }, + "2022-12-14": { + "1. open": "138.7700", + "2. high": "140.4100", + "3. low": "137.8050", + "4. close": "139.1000", + "5. volume": "1644681" + }, + "2022-12-13": { + "1. open": "139.2000", + "2. high": "139.7300", + "3. low": "137.5400", + "4. close": "138.7100", + "5. volume": "1618492" + }, + "2022-12-12": { + "1. open": "136.5200", + "2. high": "138.0200", + "3. low": "134.6800", + "4. close": "137.9600", + "5. volume": "1764830" + }, + "2022-12-09": { + "1. open": "136.5400", + "2. high": "137.3000", + "3. low": "135.8700", + "4. close": "136.2000", + "5. volume": "2315383" + }, + "2022-12-08": { + "1. open": "135.2400", + "2. high": "136.7900", + "3. low": "135.0000", + "4. close": "136.7600", + "5. volume": "1193224" + }, + "2022-12-07": { + "1. open": "136.7300", + "2. high": "137.8300", + "3. low": "136.2800", + "4. close": "136.7000", + "5. volume": "1288897" + }, + "2022-12-06": { + "1. open": "135.8000", + "2. high": "137.1500", + "3. low": "135.1500", + "4. close": "136.0100", + "5. volume": "1476109" + }, + "2022-12-05": { + "1. open": "136.2000", + "2. high": "137.4900", + "3. low": "135.7200", + "4. close": "137.1700", + "5. volume": "1234379" + }, + "2022-12-02": { + "1. open": "136.1400", + "2. high": "138.1600", + "3. low": "135.6600", + "4. close": "137.9300", + "5. volume": "1932724" + }, + "2022-12-01": { + "1. open": "136.0000", + "2. high": "137.4000", + "3. low": "135.8200", + "4. close": "136.6000", + "5. volume": "1447342" + }, + "2022-11-30": { + "1. open": "132.8500", + "2. high": "135.6600", + "3. low": "132.5000", + "4. close": "135.6300", + "5. volume": "1798322" + }, + "2022-11-29": { + "1. open": "132.6300", + "2. high": "133.2000", + "3. low": "131.5500", + "4. close": "133.1600", + "5. volume": "1421123" + }, + "2022-11-28": { + "1. open": "134.9100", + "2. high": "135.0200", + "3. low": "133.3100", + "4. close": "133.3100", + "5. volume": "1220619" + }, + "2022-11-25": { + "1. open": "134.2200", + "2. high": "135.0300", + "3. low": "134.0000", + "4. close": "135.0300", + "5. volume": "540494" + }, + "2022-11-23": { + "1. open": "135.2600", + "2. high": "135.5000", + "3. low": "133.9000", + "4. close": "134.0000", + "5. volume": "1304825" + }, + "2022-11-22": { + "1. open": "134.0000", + "2. high": "135.2100", + "3. low": "133.5250", + "4. close": "134.9800", + "5. volume": "1789375" + }, + "2022-11-21": { + "1. open": "132.0000", + "2. high": "133.6800", + "3. low": "131.5950", + "4. close": "133.4900", + "5. volume": "1375403" + }, + "2022-11-18": { + "1. open": "130.4200", + "2. high": "131.6650", + "3. low": "130.0600", + "4. close": "131.4000", + "5. volume": "1350512" + }, + "2022-11-17": { + "1. open": "128.3400", + "2. high": "128.9500", + "3. low": "127.7000", + "4. close": "128.8700", + "5. volume": "1168434" + }, + "2022-11-16": { + "1. open": "128.3800", + "2. high": "129.9282", + "3. low": "128.3800", + "4. close": "129.0100", + "5. volume": "1033461" + }, + "2022-11-15": { + "1. open": "128.7000", + "2. high": "129.4700", + "3. low": "126.9601", + "4. close": "128.1400", + "5. volume": "1317377" + }, + "2022-11-14": { + "1. open": "127.6100", + "2. high": "130.4000", + "3. low": "127.2800", + "4. close": "127.5600", + "5. volume": "1490125" + }, + "2022-11-11": { + "1. open": "127.8200", + "2. high": "128.0200", + "3. low": "124.2200", + "4. close": "127.4500", + "5. volume": "1633046" + }, + "2022-11-10": { + "1. open": "126.0600", + "2. high": "128.0400", + "3. low": "125.3800", + "4. close": "127.7800", + "5. volume": "1899103" + }, + "2022-11-09": { + "1. open": "124.6300", + "2. high": "125.2100", + "3. low": "123.6900", + "4. close": "123.8300", + "5. volume": "941304" + }, + "2022-11-08": { + "1. open": "124.7300", + "2. high": "125.3700", + "3. low": "123.7100", + "4. close": "124.5800", + "5. volume": "1290706" + }, + "2022-11-07": { + "1. open": "123.3100", + "2. high": "124.5700", + "3. low": "123.1000", + "4. close": "124.3200", + "5. volume": "1212088" + }, + "2022-11-04": { + "1. open": "122.9700", + "2. high": "123.7800", + "3. low": "121.4800", + "4. close": "122.5200", + "5. volume": "1929623" + }, + "2022-11-03": { + "1. open": "121.2700", + "2. high": "122.2300", + "3. low": "120.7600", + "4. close": "122.0200", + "5. volume": "1837511" + }, + "2022-11-02": { + "1. open": "124.0000", + "2. high": "125.1600", + "3. low": "122.0600", + "4. close": "122.2700", + "5. volume": "1780048" + }, + "2022-11-01": { + "1. open": "124.4600", + "2. high": "125.8900", + "3. low": "123.6300", + "4. close": "124.3500", + "5. volume": "1883278" + }, + "2022-10-31": { + "1. open": "124.2200", + "2. high": "124.9500", + "3. low": "123.8680", + "4. close": "124.4600", + "5. volume": "2920085" + }, + "2022-10-28": { + "1. open": "121.4700", + "2. high": "124.5000", + "3. low": "121.4700", + "4. close": "124.2800", + "5. volume": "1766883" + }, + "2022-10-27": { + "1. open": "120.8000", + "2. high": "122.6100", + "3. low": "120.7050", + "4. close": "121.3000", + "5. volume": "1899847" + }, + "2022-10-26": { + "1. open": "119.5700", + "2. high": "120.9600", + "3. low": "118.4900", + "4. close": "120.2100", + "5. volume": "2203622" + }, + "2022-10-25": { + "1. open": "115.0100", + "2. high": "119.4900", + "3. low": "114.3750", + "4. close": "119.4900", + "5. volume": "2773496" + }, + "2022-10-24": { + "1. open": "114.6900", + "2. high": "116.1600", + "3. low": "114.0000", + "4. close": "115.8600", + "5. volume": "2626671" + }, + "2022-10-21": { + "1. open": "112.6100", + "2. high": "114.1700", + "3. low": "111.8500", + "4. close": "113.9600", + "5. volume": "1678170" + }, + "2022-10-20": { + "1. open": "114.7100", + "2. high": "115.0300", + "3. low": "112.1300", + "4. close": "112.3200", + "5. volume": "1975634" + }, + "2022-10-19": { + "1. open": "115.8300", + "2. high": "116.4600", + "3. low": "114.2823", + "4. close": "114.9400", + "5. volume": "1192442" + }, + "2022-10-18": { + "1. open": "115.1700", + "2. high": "116.3600", + "3. low": "114.8245", + "4. close": "115.4800", + "5. volume": "1410080" + }, + "2022-10-17": { + "1. open": "113.8900", + "2. high": "115.2051", + "3. low": "113.7925", + "4. close": "114.1800", + "5. volume": "1730546" + }, + "2022-10-14": { + "1. open": "115.0000", + "2. high": "115.1400", + "3. low": "113.1450", + "4. close": "113.2100", + "5. volume": "1369870" + }, + "2022-10-13": { + "1. open": "111.6500", + "2. high": "115.0400", + "3. low": "111.4300", + "4. close": "114.5800", + "5. volume": "1827218" + }, + "2022-10-12": { + "1. open": "112.6000", + "2. high": "113.9700", + "3. low": "112.0800", + "4. close": "112.8600", + "5. volume": "2493758" + }, + "2022-10-11": { + "1. open": "110.6300", + "2. high": "112.0800", + "3. low": "110.3500", + "4. close": "111.3700", + "5. volume": "1569583" + }, + "2022-10-10": { + "1. open": "109.6500", + "2. high": "110.4900", + "3. low": "108.7400", + "4. close": "110.1600", + "5. volume": "1479690" + }, + "2022-10-07": { + "1. open": "112.3500", + "2. high": "112.7500", + "3. low": "109.5100", + "4. close": "109.5900", + "5. volume": "2047615" + }, + "2022-10-06": { + "1. open": "114.6200", + "2. high": "114.6200", + "3. low": "111.9750", + "4. close": "112.1900", + "5. volume": "1535950" + }, + "2022-10-05": { + "1. open": "115.8500", + "2. high": "115.8900", + "3. low": "114.3100", + "4. close": "114.5800", + "5. volume": "1388471" + }, + "2022-10-04": { + "1. open": "114.5200", + "2. high": "116.7500", + "3. low": "114.0800", + "4. close": "116.2300", + "5. volume": "1713815" + }, + "2022-10-03": { + "1. open": "113.0000", + "2. high": "114.4300", + "3. low": "111.9000", + "4. close": "114.0800", + "5. volume": "2103933" + }, + "2022-09-30": { + "1. open": "115.4800", + "2. high": "115.9600", + "3. low": "112.3800", + "4. close": "112.5400", + "5. volume": "2293730" + }, + "2022-09-29": { + "1. open": "116.6800", + "2. high": "117.1100", + "3. low": "114.8700", + "4. close": "114.9800", + "5. volume": "2010438" + }, + "2022-09-28": { + "1. open": "118.1200", + "2. high": "118.1200", + "3. low": "116.6800", + "4. close": "117.1800", + "5. volume": "2026070" + }, + "2022-09-27": { + "1. open": "119.1700", + "2. high": "120.0700", + "3. low": "117.0800", + "4. close": "117.1900", + "5. volume": "2040349" + }, + "2022-09-26": { + "1. open": "120.4800", + "2. high": "120.7700", + "3. low": "118.0300", + "4. close": "118.7800", + "5. volume": "1854737" + }, + "2022-09-23": { + "1. open": "120.4500", + "2. high": "120.8250", + "3. low": "119.0800", + "4. close": "120.2900", + "5. volume": "1365707" + }, + "2022-09-22": { + "1. open": "120.3000", + "2. high": "121.5475", + "3. low": "119.9263", + "4. close": "120.7100", + "5. volume": "1251286" + }, + "2022-09-21": { + "1. open": "121.5200", + "2. high": "122.8600", + "3. low": "120.7300", + "4. close": "120.7300", + "5. volume": "1234323" + }, + "2022-09-20": { + "1. open": "122.3100", + "2. high": "122.3100", + "3. low": "120.7240", + "4. close": "121.5600", + "5. volume": "1223447" + }, + "2022-09-19": { + "1. open": "121.7700", + "2. high": "122.8400", + "3. low": "121.6500", + "4. close": "122.8200", + "5. volume": "1154512" + }, + "2022-09-16": { + "1. open": "121.7100", + "2. high": "122.3200", + "3. low": "121.4047", + "4. close": "122.0200", + "5. volume": "2236510" + }, + "2022-09-15": { + "1. open": "122.3700", + "2. high": "122.4300", + "3. low": "121.0200", + "4. close": "121.4200", + "5. volume": "1462161" + }, + "2022-09-14": { + "1. open": "123.6200", + "2. high": "123.9153", + "3. low": "121.0200", + "4. close": "121.8100", + "5. volume": "2091157" + }, + "2022-09-13": { + "1. open": "126.3300", + "2. high": "126.7900", + "3. low": "123.5200", + "4. close": "123.7600", + "5. volume": "1139207" + }, + "2022-09-12": { + "1. open": "126.8400", + "2. high": "127.7757", + "3. low": "126.5413", + "4. close": "126.9100", + "5. volume": "1343010" + }, + "2022-09-09": { + "1. open": "125.7500", + "2. high": "128.0900", + "3. low": "125.1600", + "4. close": "126.8400", + "5. volume": "1395289" + }, + "2022-09-08": { + "1. open": "125.7000", + "2. high": "126.2750", + "3. low": "123.8400", + "4. close": "125.5000", + "5. volume": "1291100" + }, + "2022-09-07": { + "1. open": "126.4200", + "2. high": "127.8200", + "3. low": "125.9900", + "4. close": "127.4400", + "5. volume": "1294373" + }, + "2022-09-06": { + "1. open": "125.9700", + "2. high": "127.1400", + "3. low": "124.9300", + "4. close": "125.7100", + "5. volume": "1617361" + }, + "2022-09-02": { + "1. open": "128.8300", + "2. high": "129.7600", + "3. low": "126.2200", + "4. close": "126.4800", + "5. volume": "1513123" + }, + "2022-09-01": { + "1. open": "127.5000", + "2. high": "129.0200", + "3. low": "126.4750", + "4. close": "128.5200", + "5. volume": "1409983" + }, + "2022-08-31": { + "1. open": "129.2200", + "2. high": "129.6800", + "3. low": "127.4000", + "4. close": "127.5200", + "5. volume": "1828191" + }, + "2022-08-30": { + "1. open": "130.1300", + "2. high": "130.1300", + "3. low": "128.5000", + "4. close": "128.8300", + "5. volume": "1279609" + }, + "2022-08-29": { + "1. open": "129.2500", + "2. high": "130.6200", + "3. low": "128.4900", + "4. close": "129.5800", + "5. volume": "811755" + }, + "2022-08-26": { + "1. open": "132.9100", + "2. high": "133.0800", + "3. low": "129.3500", + "4. close": "129.5200", + "5. volume": "1434387" + }, + "2022-08-25": { + "1. open": "133.2200", + "2. high": "133.2700", + "3. low": "131.9100", + "4. close": "132.8900", + "5. volume": "1424974" + }, + "2022-08-24": { + "1. open": "134.1500", + "2. high": "134.4900", + "3. low": "133.3600", + "4. close": "133.6900", + "5. volume": "955253" + }, + "2022-08-23": { + "1. open": "135.5000", + "2. high": "135.6000", + "3. low": "134.1440", + "4. close": "134.2400", + "5. volume": "1063485" + }, + "2022-08-22": { + "1. open": "136.9600", + "2. high": "137.0150", + "3. low": "135.5900", + "4. close": "136.2100", + "5. volume": "1179407" + }, + "2022-08-19": { + "1. open": "137.0400", + "2. high": "137.7800", + "3. low": "136.6300", + "4. close": "136.9500", + "5. volume": "1147864" + }, + "2022-08-18": { + "1. open": "136.3900", + "2. high": "137.1600", + "3. low": "135.7400", + "4. close": "137.1000", + "5. volume": "997323" + }, + "2022-08-17": { + "1. open": "137.1000", + "2. high": "137.3150", + "3. low": "136.6700", + "4. close": "136.8300", + "5. volume": "882384" + }, + "2022-08-16": { + "1. open": "136.3400", + "2. high": "137.8700", + "3. low": "136.3100", + "4. close": "137.3900", + "5. volume": "1043055" + }, + "2022-08-15": { + "1. open": "136.1200", + "2. high": "137.1900", + "3. low": "135.7300", + "4. close": "136.4500", + "5. volume": "976033" + }, + "2022-08-12": { + "1. open": "135.0000", + "2. high": "135.5800", + "3. low": "134.3800", + "4. close": "135.4800", + "5. volume": "690573" + }, + "2022-08-11": { + "1. open": "135.9400", + "2. high": "136.5700", + "3. low": "134.3400", + "4. close": "134.6300", + "5. volume": "921300" + }, + "2022-08-10": { + "1. open": "135.0500", + "2. high": "135.7350", + "3. low": "134.6800", + "4. close": "135.6600", + "5. volume": "1178286" + }, + "2022-08-09": { + "1. open": "134.5000", + "2. high": "135.2500", + "3. low": "133.9150", + "4. close": "134.4200", + "5. volume": "754166" + }, + "2022-08-08": { + "1. open": "133.7600", + "2. high": "135.0600", + "3. low": "133.5650", + "4. close": "134.2900", + "5. volume": "889203" + }, + "2022-08-05": { + "1. open": "132.7500", + "2. high": "133.4900", + "3. low": "131.9300", + "4. close": "133.3800", + "5. volume": "781412" + }, + "2022-08-04": { + "1. open": "134.4800", + "2. high": "134.8700", + "3. low": "131.9050", + "4. close": "132.7600", + "5. volume": "1211720" + }, + "2022-08-03": { + "1. open": "132.5100", + "2. high": "135.0800", + "3. low": "132.0800", + "4. close": "134.7500", + "5. volume": "1318946" + }, + "2022-08-02": { + "1. open": "136.0000", + "2. high": "136.2300", + "3. low": "132.4700", + "4. close": "133.0000", + "5. volume": "1712461" + }, + "2022-08-01": { + "1. open": "132.2600", + "2. high": "136.2000", + "3. low": "132.2600", + "4. close": "135.3700", + "5. volume": "2070424" + }, + "2022-07-29": { + "1. open": "132.3800", + "2. high": "132.3800", + "3. low": "130.5600", + "4. close": "131.7900", + "5. volume": "2902511" + }, + "2022-07-28": { + "1. open": "132.1000", + "2. high": "133.9200", + "3. low": "131.5350", + "4. close": "133.2600", + "5. volume": "1081090" + }, + "2022-07-27": { + "1. open": "134.2400", + "2. high": "134.2400", + "3. low": "130.9700", + "4. close": "132.0500", + "5. volume": "1650645" + }, + "2022-07-26": { + "1. open": "129.9500", + "2. high": "133.9900", + "3. low": "129.8400", + "4. close": "133.9700", + "5. volume": "1757937" + }, + "2022-07-25": { + "1. open": "132.1800", + "2. high": "133.7400", + "3. low": "131.9400", + "4. close": "133.4200", + "5. volume": "1433152" + }, + "2022-07-22": { + "1. open": "130.6800", + "2. high": "132.7000", + "3. low": "130.4000", + "4. close": "132.4000", + "5. volume": "1255979" + }, + "2022-07-21": { + "1. open": "130.2400", + "2. high": "130.8000", + "3. low": "129.4250", + "4. close": "130.5500", + "5. volume": "1487536" + }, + "2022-07-20": { + "1. open": "132.5600", + "2. high": "132.5600", + "3. low": "130.3100", + "4. close": "131.3500", + "5. volume": "1341631" + }, + "2022-07-19": { + "1. open": "132.9000", + "2. high": "132.9000", + "3. low": "131.3900", + "4. close": "132.2400", + "5. volume": "1858052" + }, + "2022-07-18": { + "1. open": "134.0600", + "2. high": "134.2800", + "3. low": "131.9300", + "4. close": "132.0700", + "5. volume": "1631211" + }, + "2022-07-15": { + "1. open": "135.8000", + "2. high": "135.8100", + "3. low": "134.0600", + "4. close": "134.6800", + "5. volume": "1050478" + }, + "2022-07-14": { + "1. open": "134.0000", + "2. high": "135.3800", + "3. low": "133.6119", + "4. close": "135.1300", + "5. volume": "1475162" + }, + "2022-07-13": { + "1. open": "134.8800", + "2. high": "136.9680", + "3. low": "134.5300", + "4. close": "136.0500", + "5. volume": "1192765" + }, + "2022-07-12": { + "1. open": "135.2500", + "2. high": "137.1100", + "3. low": "134.7600", + "4. close": "135.2800", + "5. volume": "1240670" + }, + "2022-07-11": { + "1. open": "134.5900", + "2. high": "135.5700", + "3. low": "134.2697", + "4. close": "134.7200", + "5. volume": "836106" + }, + "2022-07-08": { + "1. open": "135.1400", + "2. high": "135.9300", + "3. low": "134.0900", + "4. close": "134.2000", + "5. volume": "1309759" + }, + "2022-07-07": { + "1. open": "136.0100", + "2. high": "136.2700", + "3. low": "134.4000", + "4. close": "135.7000", + "5. volume": "1240400" + }, + "2022-07-06": { + "1. open": "137.0700", + "2. high": "138.2074", + "3. low": "136.7500", + "4. close": "136.9800", + "5. volume": "1296789" + }, + "2022-07-05": { + "1. open": "136.1900", + "2. high": "137.3800", + "3. low": "134.7988", + "4. close": "136.0900", + "5. volume": "1359404" + }, + "2022-07-01": { + "1. open": "135.6300", + "2. high": "137.0500", + "3. low": "135.1601", + "4. close": "136.7600", + "5. volume": "1612915" + }, + "2022-06-30": { + "1. open": "133.4900", + "2. high": "136.0000", + "3. low": "133.0850", + "4. close": "135.1500", + "5. volume": "1715427" + }, + "2022-06-29": { + "1. open": "133.0700", + "2. high": "134.4250", + "3. low": "132.8000", + "4. close": "134.2500", + "5. volume": "1230393" + }, + "2022-06-28": { + "1. open": "133.3800", + "2. high": "133.8900", + "3. low": "132.2700", + "4. close": "132.5400", + "5. volume": "1162623" + }, + "2022-06-27": { + "1. open": "134.1000", + "2. high": "134.9600", + "3. low": "133.0000", + "4. close": "133.5900", + "5. volume": "1305945" + }, + "2022-06-24": { + "1. open": "132.2200", + "2. high": "134.7909", + "3. low": "132.1100", + "4. close": "134.4600", + "5. volume": "2431622" + }, + "2022-06-23": { + "1. open": "128.3500", + "2. high": "132.2150", + "3. low": "128.1600", + "4. close": "132.0800", + "5. volume": "2122040" + }, + "2022-06-22": { + "1. open": "125.2800", + "2. high": "127.9400", + "3. low": "124.6143", + "4. close": "127.5700", + "5. volume": "1704605" + }, + "2022-06-21": { + "1. open": "124.1400", + "2. high": "125.6400", + "3. low": "122.4615", + "4. close": "125.0800", + "5. volume": "1911832" + }, + "2022-06-17": { + "1. open": "120.0100", + "2. high": "122.0300", + "3. low": "119.8820", + "4. close": "121.7900", + "5. volume": "3203112" + }, + "2022-06-16": { + "1. open": "121.3700", + "2. high": "123.4580", + "3. low": "120.6300", + "4. close": "121.6500", + "5. volume": "1899123" + }, + "2022-06-15": { + "1. open": "123.9100", + "2. high": "124.4950", + "3. low": "120.9300", + "4. close": "122.4100", + "5. volume": "1784574" + }, + "2022-06-14": { + "1. open": "126.8500", + "2. high": "127.4250", + "3. low": "122.8400", + "4. close": "123.3100", + "5. volume": "2224898" + }, + "2022-06-13": { + "1. open": "126.2900", + "2. high": "128.2000", + "3. low": "126.2700", + "4. close": "126.9100", + "5. volume": "1712979" + }, + "2022-06-10": { + "1. open": "126.4600", + "2. high": "128.8700", + "3. low": "125.4301", + "4. close": "127.7600", + "5. volume": "1776382" + }, + "2022-06-09": { + "1. open": "130.0200", + "2. high": "130.6500", + "3. low": "127.1200", + "4. close": "127.4600", + "5. volume": "1493350" + }, + "2022-06-08": { + "1. open": "131.7100", + "2. high": "131.7900", + "3. low": "130.4600", + "4. close": "130.8100", + "5. volume": "1074314" + }, + "2022-06-07": { + "1. open": "130.4100", + "2. high": "132.2700", + "3. low": "130.1000", + "4. close": "132.1000", + "5. volume": "1229468" + }, + "2022-06-06": { + "1. open": "131.5900", + "2. high": "133.0400", + "3. low": "131.3700", + "4. close": "131.8800", + "5. volume": "1058395" + }, + "2022-06-03": { + "1. open": "131.4300", + "2. high": "132.5550", + "3. low": "130.8900", + "4. close": "131.4400", + "5. volume": "994119" + }, + "2022-06-02": { + "1. open": "131.5000", + "2. high": "132.0200", + "3. low": "127.9600", + "4. close": "131.7900", + "5. volume": "1518885" + }, + "2022-06-01": { + "1. open": "133.4200", + "2. high": "134.2200", + "3. low": "130.6705", + "4. close": "131.4000", + "5. volume": "1577523" + }, + "2022-05-31": { + "1. open": "132.0000", + "2. high": "133.6300", + "3. low": "130.8000", + "4. close": "133.0200", + "5. volume": "2843064" + }, + "2022-05-27": { + "1. open": "132.9600", + "2. high": "133.4700", + "3. low": "132.0100", + "4. close": "133.4300", + "5. volume": "1188314" + }, + "2022-05-26": { + "1. open": "132.4700", + "2. high": "134.0100", + "3. low": "132.1600", + "4. close": "132.4100", + "5. volume": "1250793" + }, + "2022-05-25": { + "1. open": "132.1300", + "2. high": "132.1300", + "3. low": "130.3800", + "4. close": "131.3700", + "5. volume": "1426438" + }, + "2022-05-24": { + "1. open": "129.4700", + "2. high": "132.3500", + "3. low": "129.0600", + "4. close": "132.1500", + "5. volume": "1232201" + }, + "2022-05-23": { + "1. open": "128.8900", + "2. high": "130.0600", + "3. low": "127.4400", + "4. close": "129.4100", + "5. volume": "1521278" + }, + "2022-05-20": { + "1. open": "129.0800", + "2. high": "129.4000", + "3. low": "125.4600", + "4. close": "128.3400", + "5. volume": "2110672" + }, + "2022-05-19": { + "1. open": "131.1000", + "2. high": "132.0700", + "3. low": "127.1400", + "4. close": "129.0500", + "5. volume": "2655818" + }, + "2022-05-18": { + "1. open": "137.9300", + "2. high": "137.9400", + "3. low": "132.1050", + "4. close": "132.5100", + "5. volume": "2169988" + }, + "2022-05-17": { + "1. open": "138.6000", + "2. high": "139.3400", + "3. low": "136.6110", + "4. close": "138.6600", + "5. volume": "1819383" + }, + "2022-05-16": { + "1. open": "138.7800", + "2. high": "139.4500", + "3. low": "137.4700", + "4. close": "138.9300", + "5. volume": "1363206" + }, + "2022-05-13": { + "1. open": "140.1700", + "2. high": "140.1700", + "3. low": "137.5100", + "4. close": "139.1600", + "5. volume": "1417789" + }, + "2022-05-12": { + "1. open": "138.9200", + "2. high": "140.6100", + "3. low": "138.0500", + "4. close": "139.6100", + "5. volume": "1323427" + }, + "2022-05-11": { + "1. open": "139.1900", + "2. high": "140.7205", + "3. low": "138.2100", + "4. close": "138.9100", + "5. volume": "1559346" + }, + "2022-05-10": { + "1. open": "140.4100", + "2. high": "141.1400", + "3. low": "138.0300", + "4. close": "138.9500", + "5. volume": "2040376" + }, + "2022-05-09": { + "1. open": "137.6000", + "2. high": "142.2300", + "3. low": "137.0000", + "4. close": "140.3400", + "5. volume": "3018699" + }, + "2022-05-06": { + "1. open": "136.8900", + "2. high": "137.8100", + "3. low": "135.5800", + "4. close": "137.6000", + "5. volume": "2051868" + }, + "2022-05-05": { + "1. open": "138.6700", + "2. high": "138.6700", + "3. low": "135.5800", + "4. close": "136.6800", + "5. volume": "2130580" + }, + "2022-05-04": { + "1. open": "136.4100", + "2. high": "139.7000", + "3. low": "136.0250", + "4. close": "139.1400", + "5. volume": "2006327" + }, + "2022-05-03": { + "1. open": "136.5600", + "2. high": "138.7200", + "3. low": "136.0400", + "4. close": "137.3000", + "5. volume": "2087498" + }, + "2022-05-02": { + "1. open": "139.7400", + "2. high": "139.8200", + "3. low": "134.4600", + "4. close": "136.0200", + "5. volume": "2241964" + }, + "2022-04-29": { + "1. open": "140.8900", + "2. high": "141.7100", + "3. low": "138.6600", + "4. close": "138.8300", + "5. volume": "2926752" + }, + "2022-04-28": { + "1. open": "140.6700", + "2. high": "142.3900", + "3. low": "139.2800", + "4. close": "141.9900", + "5. volume": "2122931" + }, + "2022-04-27": { + "1. open": "139.1800", + "2. high": "141.6000", + "3. low": "138.5200", + "4. close": "140.4800", + "5. volume": "2652291" + }, + "2022-04-26": { + "1. open": "143.8100", + "2. high": "144.3900", + "3. low": "139.1400", + "4. close": "139.1800", + "5. volume": "3622576" + }, + "2022-04-25": { + "1. open": "138.6500", + "2. high": "144.5300", + "3. low": "138.3200", + "4. close": "143.4800", + "5. volume": "4790196" + }, + "2022-04-22": { + "1. open": "138.7200", + "2. high": "141.4000", + "3. low": "137.2000", + "4. close": "138.5100", + "5. volume": "6935289" + }, + "2022-04-21": { + "1. open": "127.8300", + "2. high": "129.6100", + "3. low": "127.5400", + "4. close": "128.1000", + "5. volume": "2369105" + }, + "2022-04-20": { + "1. open": "127.0000", + "2. high": "128.2400", + "3. low": "127.0000", + "4. close": "127.6000", + "5. volume": "1161809" + }, + "2022-04-19": { + "1. open": "124.7100", + "2. high": "127.0200", + "3. low": "123.8500", + "4. close": "126.8700", + "5. volume": "2055243" + }, + "2022-04-18": { + "1. open": "126.4400", + "2. high": "126.7600", + "3. low": "124.6800", + "4. close": "124.9600", + "5. volume": "1623496" + }, + "2022-04-14": { + "1. open": "127.1400", + "2. high": "127.3456", + "3. low": "126.0350", + "4. close": "126.4200", + "5. volume": "1255494" + }, + "2022-04-13": { + "1. open": "125.8700", + "2. high": "126.5200", + "3. low": "125.5300", + "4. close": "126.3900", + "5. volume": "1444735" + }, + "2022-04-12": { + "1. open": "126.2400", + "2. high": "126.9348", + "3. low": "125.1800", + "4. close": "125.9400", + "5. volume": "1606810" + }, + "2022-04-11": { + "1. open": "126.5500", + "2. high": "127.1900", + "3. low": "125.2000", + "4. close": "126.5300", + "5. volume": "1426420" + }, + "2022-04-08": { + "1. open": "127.2400", + "2. high": "127.6900", + "3. low": "125.8150", + "4. close": "126.0800", + "5. volume": "1610684" + }, + "2022-04-07": { + "1. open": "126.3000", + "2. high": "127.3000", + "3. low": "125.1200", + "4. close": "126.6900", + "5. volume": "1806322" + }, + "2022-04-06": { + "1. open": "124.7500", + "2. high": "126.0000", + "3. low": "124.3900", + "4. close": "125.9700", + "5. volume": "1529054" + }, + "2022-04-05": { + "1. open": "124.6200", + "2. high": "126.2100", + "3. low": "124.4750", + "4. close": "125.1300", + "5. volume": "1390979" + }, + "2022-04-04": { + "1. open": "124.1600", + "2. high": "125.0600", + "3. low": "122.6450", + "4. close": "125.0200", + "5. volume": "1943373" + }, + "2022-04-01": { + "1. open": "123.4500", + "2. high": "125.0800", + "3. low": "122.3950", + "4. close": "125.0300", + "5. volume": "1529015" + }, + "2022-03-31": { + "1. open": "123.5100", + "2. high": "124.4200", + "3. low": "122.3100", + "4. close": "123.1600", + "5. volume": "1815569" + }, + "2022-03-30": { + "1. open": "123.0000", + "2. high": "124.1900", + "3. low": "122.9500", + "4. close": "123.8500", + "5. volume": "1247238" + }, + "2022-03-29": { + "1. open": "122.6800", + "2. high": "124.7800", + "3. low": "122.6800", + "4. close": "124.0600", + "5. volume": "1585195" + }, + "2022-03-28": { + "1. open": "120.8500", + "2. high": "122.4600", + "3. low": "120.7100", + "4. close": "122.4300", + "5. volume": "1499657" + }, + "2022-03-25": { + "1. open": "120.8300", + "2. high": "121.2900", + "3. low": "119.4100", + "4. close": "120.2800", + "5. volume": "1859811" + }, + "2022-03-24": { + "1. open": "120.5500", + "2. high": "121.1000", + "3. low": "119.9400", + "4. close": "120.0900", + "5. volume": "2818275" + }, + "2022-03-23": { + "1. open": "123.2000", + "2. high": "123.2440", + "3. low": "120.2600", + "4. close": "120.6100", + "5. volume": "1964651" + }, + "2022-03-22": { + "1. open": "121.5200", + "2. high": "122.8000", + "3. low": "120.6500", + "4. close": "122.3900", + "5. volume": "2112877" + }, + "2022-03-21": { + "1. open": "121.3100", + "2. high": "122.4300", + "3. low": "120.0650", + "4. close": "120.7300", + "5. volume": "2510571" + }, + "2022-03-18": { + "1. open": "121.4100", + "2. high": "121.9300", + "3. low": "120.0900", + "4. close": "120.8500", + "5. volume": "4094287" + }, + "2022-03-17": { + "1. open": "121.5500", + "2. high": "121.8750", + "3. low": "120.3100", + "4. close": "121.3400", + "5. volume": "1764936" + }, + "2022-03-16": { + "1. open": "121.6600", + "2. high": "121.9000", + "3. low": "119.5700", + "4. close": "121.4200", + "5. volume": "1916801" + }, + "2022-03-15": { + "1. open": "119.8000", + "2. high": "121.4900", + "3. low": "119.7000", + "4. close": "121.0500", + "5. volume": "2267285" + }, + "2022-03-14": { + "1. open": "117.7900", + "2. high": "121.2300", + "3. low": "117.3200", + "4. close": "119.1200", + "5. volume": "2296027" + }, + "2022-03-11": { + "1. open": "119.2900", + "2. high": "120.7100", + "3. low": "117.4200", + "4. close": "117.5300", + "5. volume": "2513550" + }, + "2022-03-10": { + "1. open": "123.0000", + "2. high": "123.3300", + "3. low": "118.5600", + "4. close": "119.7900", + "5. volume": "2910062" + }, + "2022-03-09": { + "1. open": "125.4400", + "2. high": "125.6500", + "3. low": "122.8700", + "4. close": "123.5600", + "5. volume": "1782321" + }, + "2022-03-08": { + "1. open": "127.0100", + "2. high": "127.6400", + "3. low": "123.1200", + "4. close": "123.1900", + "5. volume": "1989784" + }, + "2022-03-07": { + "1. open": "128.5900", + "2. high": "129.0900", + "3. low": "126.3550", + "4. close": "127.9400", + "5. volume": "1616569" + }, + "2022-03-04": { + "1. open": "128.3000", + "2. high": "129.5199", + "3. low": "127.7250", + "4. close": "129.1300", + "5. volume": "1534866" + }, + "2022-03-03": { + "1. open": "128.8600", + "2. high": "130.4900", + "3. low": "128.4100", + "4. close": "129.5500", + "5. volume": "1622264" + }, + "2022-03-02": { + "1. open": "128.6800", + "2. high": "130.1300", + "3. low": "128.0600", + "4. close": "129.8200", + "5. volume": "1993677" + }, + "2022-03-01": { + "1. open": "129.7100", + "2. high": "130.5000", + "3. low": "127.5400", + "4. close": "128.6700", + "5. volume": "1847072" + }, + "2022-02-28": { + "1. open": "130.5100", + "2. high": "130.5300", + "3. low": "128.7950", + "4. close": "130.1500", + "5. volume": "2039441" + }, + "2022-02-25": { + "1. open": "129.3200", + "2. high": "132.2800", + "3. low": "129.0450", + "4. close": "131.8100", + "5. volume": "1736659" + }, + "2022-02-24": { + "1. open": "131.3400", + "2. high": "131.7400", + "3. low": "126.9700", + "4. close": "128.5700", + "5. volume": "2213448" + }, + "2022-02-23": { + "1. open": "133.4300", + "2. high": "133.4700", + "3. low": "131.7400", + "4. close": "131.9400", + "5. volume": "1411763" + }, + "2022-02-22": { + "1. open": "133.3700", + "2. high": "133.4500", + "3. low": "131.8900", + "4. close": "132.8500", + "5. volume": "1554737" + }, + "2022-02-18": { + "1. open": "131.8900", + "2. high": "133.2800", + "3. low": "131.7000", + "4. close": "133.1500", + "5. volume": "1327219" + }, + "2022-02-17": { + "1. open": "130.9100", + "2. high": "132.0873", + "3. low": "130.2350", + "4. close": "131.6300", + "5. volume": "1566566" + }, + "2022-02-16": { + "1. open": "131.3400", + "2. high": "132.1900", + "3. low": "129.5400", + "4. close": "131.0200", + "5. volume": "2003350" + }, + "2022-02-15": { + "1. open": "132.6900", + "2. high": "133.2668", + "3. low": "130.8900", + "4. close": "131.5000", + "5. volume": "1685892" + }, + "2022-02-14": { + "1. open": "132.3300", + "2. high": "132.7900", + "3. low": "129.8500", + "4. close": "132.3700", + "5. volume": "1583460" + }, + "2022-02-11": { + "1. open": "131.5500", + "2. high": "132.7900", + "3. low": "131.0200", + "4. close": "132.3300", + "5. volume": "1472704" + }, + "2022-02-10": { + "1. open": "131.1500", + "2. high": "131.5599", + "3. low": "130.1800", + "4. close": "130.9500", + "5. volume": "2103896" + }, + "2022-02-09": { + "1. open": "133.7900", + "2. high": "134.0700", + "3. low": "131.8800", + "4. close": "131.8900", + "5. volume": "1900356" + }, + "2022-02-08": { + "1. open": "133.3900", + "2. high": "134.3000", + "3. low": "132.6500", + "4. close": "133.2300", + "5. volume": "1595458" + }, + "2022-02-07": { + "1. open": "133.5400", + "2. high": "134.0550", + "3. low": "131.8900", + "4. close": "133.2700", + "5. volume": "1887953" + }, + "2022-02-04": { + "1. open": "135.6400", + "2. high": "135.8250", + "3. low": "132.5900", + "4. close": "132.6600", + "5. volume": "2209767" + }, + "2022-02-03": { + "1. open": "135.8600", + "2. high": "137.5700", + "3. low": "135.2500", + "4. close": "136.4800", + "5. volume": "1990800" + }, + "2022-02-02": { + "1. open": "135.4400", + "2. high": "137.0450", + "3. low": "135.3150", + "4. close": "135.6200", + "5. volume": "3039615" + }, + "2022-02-01": { + "1. open": "137.9300", + "2. high": "138.3800", + "3. low": "135.4850", + "4. close": "137.2600", + "5. volume": "1552308" + }, + "2022-01-31": { + "1. open": "137.8200", + "2. high": "138.2750", + "3. low": "136.7700", + "4. close": "137.6500", + "5. volume": "2283118" + }, + "2022-01-28": { + "1. open": "136.9800", + "2. high": "139.0500", + "3. low": "135.6400", + "4. close": "138.9200", + "5. volume": "1965884" + }, + "2022-01-27": { + "1. open": "134.9500", + "2. high": "138.9400", + "3. low": "134.9200", + "4. close": "137.4800", + "5. volume": "2829300" + }, + "2022-01-26": { + "1. open": "130.4500", + "2. high": "135.7700", + "3. low": "130.2500", + "4. close": "134.8400", + "5. volume": "5636746" + }, + "2022-01-25": { + "1. open": "141.6800", + "2. high": "141.6800", + "3. low": "138.1110", + "4. close": "139.6300", + "5. volume": "2483222" + }, + "2022-01-24": { + "1. open": "143.8100", + "2. high": "144.5700", + "3. low": "138.7900", + "4. close": "141.8000", + "5. volume": "2762052" + }, + "2022-01-21": { + "1. open": "143.1100", + "2. high": "144.4700", + "3. low": "142.5100", + "4. close": "143.3200", + "5. volume": "2579680" + }, + "2022-01-20": { + "1. open": "142.2000", + "2. high": "143.1300", + "3. low": "141.3700", + "4. close": "141.5700", + "5. volume": "2151557" + }, + "2022-01-19": { + "1. open": "141.0800", + "2. high": "143.6900", + "3. low": "140.7900", + "4. close": "142.6800", + "5. volume": "1673402" + }, + "2022-01-18": { + "1. open": "142.4900", + "2. high": "142.5200", + "3. low": "140.0800", + "4. close": "140.8800", + "5. volume": "2206557" + }, + "2022-01-14": { + "1. open": "143.0000", + "2. high": "143.7300", + "3. low": "141.8500", + "4. close": "143.2000", + "5. volume": "1367779" + }, + "2022-01-13": { + "1. open": "142.9500", + "2. high": "143.4850", + "3. low": "141.7350", + "4. close": "142.8900", + "5. volume": "1303673" + }, + "2022-01-12": { + "1. open": "142.0600", + "2. high": "143.8800", + "3. low": "141.8201", + "4. close": "143.0900", + "5. volume": "1293875" + }, + "2022-01-11": { + "1. open": "143.3400", + "2. high": "144.1500", + "3. low": "141.1700", + "4. close": "143.1400", + "5. volume": "2441882" + }, + "2022-01-10": { + "1. open": "143.5500", + "2. high": "145.7900", + "3. low": "143.5500", + "4. close": "144.5900", + "5. volume": "2706379" + }, + "2022-01-07": { + "1. open": "143.4400", + "2. high": "144.3200", + "3. low": "142.3000", + "4. close": "143.7400", + "5. volume": "1305251" + }, + "2022-01-06": { + "1. open": "143.7700", + "2. high": "145.2800", + "3. low": "142.9700", + "4. close": "143.1200", + "5. volume": "1692692" + }, + "2022-01-05": { + "1. open": "143.0300", + "2. high": "145.3200", + "3. low": "143.0300", + "4. close": "144.0600", + "5. volume": "1935559" + }, + "2022-01-04": { + "1. open": "142.2700", + "2. high": "144.9100", + "3. low": "142.1100", + "4. close": "143.2000", + "5. volume": "2027065" + }, + "2022-01-03": { + "1. open": "141.8800", + "2. high": "142.8500", + "3. low": "139.6100", + "4. close": "142.4300", + "5. volume": "1994248" + }, + "2021-12-31": { + "1. open": "141.7300", + "2. high": "143.2800", + "3. low": "141.6600", + "4. close": "142.9200", + "5. volume": "1228953" + }, + "2021-12-30": { + "1. open": "141.6900", + "2. high": "141.9500", + "3. low": "141.0400", + "4. close": "141.5200", + "5. volume": "778319" + }, + "2021-12-29": { + "1. open": "140.3700", + "2. high": "141.6600", + "3. low": "139.8800", + "4. close": "141.0700", + "5. volume": "1239423" + }, + "2021-12-28": { + "1. open": "139.9300", + "2. high": "140.5800", + "3. low": "139.2600", + "4. close": "139.7900", + "5. volume": "1187911" + }, + "2021-12-27": { + "1. open": "139.4400", + "2. high": "139.8100", + "3. low": "138.4500", + "4. close": "139.8000", + "5. volume": "825164" + }, + "2021-12-23": { + "1. open": "139.2200", + "2. high": "139.6350", + "3. low": "138.3400", + "4. close": "138.8900", + "5. volume": "1115550" + }, + "2021-12-22": { + "1. open": "139.7600", + "2. high": "140.1427", + "3. low": "138.3600", + "4. close": "139.2200", + "5. volume": "980594" + }, + "2021-12-21": { + "1. open": "141.1700", + "2. high": "141.3000", + "3. low": "138.4600", + "4. close": "139.2900", + "5. volume": "1496746" + }, + "2021-12-20": { + "1. open": "138.6600", + "2. high": "141.5800", + "3. low": "138.4038", + "4. close": "141.3000", + "5. volume": "2209386" + }, + "2021-12-17": { + "1. open": "141.2800", + "2. high": "142.5500", + "3. low": "139.1800", + "4. close": "139.3700", + "5. volume": "3237561" + }, + "2021-12-16": { + "1. open": "138.4800", + "2. high": "141.8750", + "3. low": "138.1400", + "4. close": "141.8200", + "5. volume": "2471722" + }, + "2021-12-15": { + "1. open": "138.2300", + "2. high": "139.3700", + "3. low": "137.7600", + "4. close": "138.3000", + "5. volume": "2440876" + }, + "2021-12-14": { + "1. open": "139.4700", + "2. high": "139.6100", + "3. low": "137.3500", + "4. close": "138.0900", + "5. volume": "2681169" + }, + "2021-12-13": { + "1. open": "136.0100", + "2. high": "139.7200", + "3. low": "135.6400", + "4. close": "139.2800", + "5. volume": "2144252" + }, + "2021-12-10": { + "1. open": "136.5000", + "2. high": "136.6500", + "3. low": "135.8400", + "4. close": "136.0700", + "5. volume": "1213777" + }, + "2021-12-09": { + "1. open": "135.3700", + "2. high": "136.6000", + "3. low": "135.1500", + "4. close": "135.6100", + "5. volume": "935022" + }, + "2021-12-08": { + "1. open": "136.9700", + "2. high": "137.7600", + "3. low": "135.5000", + "4. close": "136.8900", + "5. volume": "1464359" + }, + "2021-12-07": { + "1. open": "136.0200", + "2. high": "137.7500", + "3. low": "135.9650", + "4. close": "136.8800", + "5. volume": "2339801" + }, + "2021-12-06": { + "1. open": "136.0400", + "2. high": "138.4000", + "3. low": "135.9500", + "4. close": "136.4200", + "5. volume": "1732197" + }, + "2021-12-03": { + "1. open": "133.7600", + "2. high": "135.6899", + "3. low": "133.3100", + "4. close": "135.3900", + "5. volume": "1749679" + }, + "2021-12-02": { + "1. open": "132.1400", + "2. high": "133.8500", + "3. low": "132.1400", + "4. close": "132.7900", + "5. volume": "1493696" + }, + "2021-12-01": { + "1. open": "131.0500", + "2. high": "133.8200", + "3. low": "130.7500", + "4. close": "131.7600", + "5. volume": "1851791" + }, + "2021-11-30": { + "1. open": "134.4600", + "2. high": "134.7100", + "3. low": "130.1800", + "4. close": "130.3100", + "5. volume": "2652760" + }, + "2021-11-29": { + "1. open": "135.4200", + "2. high": "136.4600", + "3. low": "135.0100", + "4. close": "135.0400", + "5. volume": "1024983" + }, + "2021-11-26": { + "1. open": "135.6500", + "2. high": "137.4500", + "3. low": "134.9700", + "4. close": "135.2700", + "5. volume": "1184794" + }, + "2021-11-24": { + "1. open": "135.5500", + "2. high": "136.0000", + "3. low": "134.2700", + "4. close": "135.2300", + "5. volume": "1017146" + }, + "2021-11-23": { + "1. open": "135.4400", + "2. high": "136.5900", + "3. low": "135.0350", + "4. close": "135.7900", + "5. volume": "1452140" + }, + "2021-11-22": { + "1. open": "134.5000", + "2. high": "136.7700", + "3. low": "134.0800", + "4. close": "135.4400", + "5. volume": "1235647" + }, + "2021-11-19": { + "1. open": "134.2600", + "2. high": "135.5100", + "3. low": "133.8000", + "4. close": "134.4400", + "5. volume": "1739138" + }, + "2021-11-18": { + "1. open": "134.1000", + "2. high": "134.1850", + "3. low": "132.4200", + "4. close": "133.0500", + "5. volume": "1014234" + }, + "2021-11-17": { + "1. open": "133.7000", + "2. high": "134.7400", + "3. low": "132.7500", + "4. close": "134.4100", + "5. volume": "1429917" + }, + "2021-11-16": { + "1. open": "134.9200", + "2. high": "136.1500", + "3. low": "133.7700", + "4. close": "133.8400", + "5. volume": "1042842" + }, + "2021-11-15": { + "1. open": "133.8900", + "2. high": "134.8000", + "3. low": "133.6200", + "4. close": "134.7800", + "5. volume": "1281240" + }, + "2021-11-12": { + "1. open": "134.6500", + "2. high": "134.9365", + "3. low": "133.8300", + "4. close": "133.9100", + "5. volume": "1227487" + }, + "2021-11-11": { + "1. open": "134.4300", + "2. high": "134.6200", + "3. low": "133.3400", + "4. close": "134.0200", + "5. volume": "1345668" + }, + "2021-11-10": { + "1. open": "133.2300", + "2. high": "135.1700", + "3. low": "132.6600", + "4. close": "134.7100", + "5. volume": "1654370" + }, + "2021-11-09": { + "1. open": "132.6500", + "2. high": "133.5000", + "3. low": "132.0300", + "4. close": "132.4600", + "5. volume": "1071074" + }, + "2021-11-08": { + "1. open": "132.2000", + "2. high": "132.8500", + "3. low": "130.9600", + "4. close": "132.5400", + "5. volume": "1056705" + }, + "2021-11-05": { + "1. open": "132.3300", + "2. high": "132.7000", + "3. low": "131.5700", + "4. close": "132.2300", + "5. volume": "1069437" + }, + "2021-11-04": { + "1. open": "131.4500", + "2. high": "132.1700", + "3. low": "130.8150", + "4. close": "131.2500", + "5. volume": "1147659" + }, + "2021-11-03": { + "1. open": "131.4500", + "2. high": "132.2500", + "3. low": "130.7800", + "4. close": "132.1100", + "5. volume": "1093532" + }, + "2021-11-02": { + "1. open": "130.7100", + "2. high": "132.1400", + "3. low": "129.9100", + "4. close": "131.5700", + "5. volume": "1201875" + }, + "2021-11-01": { + "1. open": "129.6000", + "2. high": "130.7400", + "3. low": "129.5200", + "4. close": "130.2800", + "5. volume": "1239422" + }, + "2021-10-29": { + "1. open": "129.8900", + "2. high": "130.4500", + "3. low": "129.0600", + "4. close": "129.4900", + "5. volume": "1751460" + }, + "2021-10-28": { + "1. open": "129.2600", + "2. high": "130.6300", + "3. low": "128.9000", + "4. close": "130.0600", + "5. volume": "1965367" + }, + "2021-10-27": { + "1. open": "133.6100", + "2. high": "133.8785", + "3. low": "128.9800", + "4. close": "129.2600", + "5. volume": "2704535" + }, + "2021-10-26": { + "1. open": "129.0700", + "2. high": "133.9900", + "3. low": "128.7000", + "4. close": "133.2700", + "5. volume": "2892846" + }, + "2021-10-25": { + "1. open": "128.1800", + "2. high": "130.5700", + "3. low": "125.2700", + "4. close": "130.1100", + "5. volume": "5884938" + }, + "2021-10-22": { + "1. open": "131.2200", + "2. high": "133.0600", + "3. low": "131.2200", + "4. close": "133.0400", + "5. volume": "2154997" + }, + "2021-10-21": { + "1. open": "132.1500", + "2. high": "132.4500", + "3. low": "131.1100", + "4. close": "131.2800", + "5. volume": "978767" + }, + "2021-10-20": { + "1. open": "129.7700", + "2. high": "132.5600", + "3. low": "129.7700", + "4. close": "131.6300", + "5. volume": "1694783" + }, + "2021-10-19": { + "1. open": "130.3600", + "2. high": "130.6600", + "3. low": "128.1500", + "4. close": "129.7700", + "5. volume": "3702649" + }, + "2021-10-18": { + "1. open": "133.0600", + "2. high": "133.2700", + "3. low": "131.5100", + "4. close": "131.5300", + "5. volume": "1278384" + }, + "2021-10-15": { + "1. open": "133.3300", + "2. high": "134.0900", + "3. low": "132.6400", + "4. close": "133.3300", + "5. volume": "1210449" + }, + "2021-10-14": { + "1. open": "132.7800", + "2. high": "133.6700", + "3. low": "132.5000", + "4. close": "133.3000", + "5. volume": "1073951" + }, + "2021-10-13": { + "1. open": "132.5600", + "2. high": "133.1600", + "3. low": "131.4479", + "4. close": "132.5500", + "5. volume": "1051949" + }, + "2021-10-12": { + "1. open": "132.0800", + "2. high": "133.6300", + "3. low": "132.0800", + "4. close": "132.5800", + "5. volume": "940321" + }, + "2021-10-11": { + "1. open": "132.9900", + "2. high": "133.1100", + "3. low": "132.3700", + "4. close": "132.5500", + "5. volume": "845565" + }, + "2021-10-08": { + "1. open": "133.9800", + "2. high": "134.0000", + "3. low": "132.0000", + "4. close": "132.8700", + "5. volume": "1038407" + }, + "2021-10-07": { + "1. open": "133.7000", + "2. high": "134.7200", + "3. low": "133.3900", + "4. close": "133.7000", + "5. volume": "1709517" + }, + "2021-10-06": { + "1. open": "131.6800", + "2. high": "133.2600", + "3. low": "131.1100", + "4. close": "133.0500", + "5. volume": "1530941" + }, + "2021-10-05": { + "1. open": "131.6000", + "2. high": "132.4300", + "3. low": "131.1600", + "4. close": "131.9300", + "5. volume": "1744229" + }, + "2021-10-04": { + "1. open": "132.1800", + "2. high": "133.4500", + "3. low": "131.4000", + "4. close": "132.1500", + "5. volume": "1757959" + }, + "2021-10-01": { + "1. open": "132.5900", + "2. high": "132.9900", + "3. low": "131.1600", + "4. close": "132.1800", + "5. volume": "1709342" + }, + "2021-09-30": { + "1. open": "136.1800", + "2. high": "136.3200", + "3. low": "132.3400", + "4. close": "132.4400", + "5. volume": "1850431" + }, + "2021-09-29": { + "1. open": "133.5100", + "2. high": "136.4500", + "3. low": "133.3400", + "4. close": "135.7800", + "5. volume": "1652834" + }, + "2021-09-28": { + "1. open": "132.1500", + "2. high": "134.0100", + "3. low": "132.0400", + "4. close": "133.5000", + "5. volume": "1951290" + }, + "2021-09-27": { + "1. open": "132.8600", + "2. high": "133.5800", + "3. low": "132.2600", + "4. close": "132.4300", + "5. volume": "972598" + }, + "2021-09-24": { + "1. open": "133.7700", + "2. high": "134.1400", + "3. low": "132.8400", + "4. close": "132.9900", + "5. volume": "920023" + }, + "2021-09-23": { + "1. open": "133.0600", + "2. high": "134.1100", + "3. low": "132.8600", + "4. close": "133.5800", + "5. volume": "1015198" + }, + "2021-09-22": { + "1. open": "135.1700", + "2. high": "135.3300", + "3. low": "133.2500", + "4. close": "133.4400", + "5. volume": "1406568" + }, + "2021-09-21": { + "1. open": "134.6200", + "2. high": "136.0000", + "3. low": "133.8601", + "4. close": "134.5000", + "5. volume": "2083268" + }, + "2021-09-20": { + "1. open": "135.0300", + "2. high": "135.7499", + "3. low": "133.4400", + "4. close": "134.5100", + "5. volume": "2115431" + }, + "2021-09-17": { + "1. open": "135.9700", + "2. high": "137.2900", + "3. low": "135.1500", + "4. close": "135.1800", + "5. volume": "5852285" + }, + "2021-09-16": { + "1. open": "136.7300", + "2. high": "137.4700", + "3. low": "135.4800", + "4. close": "135.9400", + "5. volume": "1859085" + }, + "2021-09-15": { + "1. open": "138.0600", + "2. high": "138.3700", + "3. low": "136.7700", + "4. close": "137.0200", + "5. volume": "1374348" + }, + "2021-09-14": { + "1. open": "138.4600", + "2. high": "139.2000", + "3. low": "137.6300", + "4. close": "138.1200", + "5. volume": "2165349" + }, + "2021-09-13": { + "1. open": "137.3300", + "2. high": "139.3430", + "3. low": "137.2000", + "4. close": "138.1800", + "5. volume": "2278293" + }, + "2021-09-10": { + "1. open": "137.5400", + "2. high": "137.8900", + "3. low": "136.0100", + "4. close": "137.0500", + "5. volume": "2133372" + }, + "2021-09-09": { + "1. open": "139.7700", + "2. high": "140.2000", + "3. low": "137.4100", + "4. close": "137.8000", + "5. volume": "2923855" + }, + "2021-09-08": { + "1. open": "139.4500", + "2. high": "141.8300", + "3. low": "139.4000", + "4. close": "141.4900", + "5. volume": "2390710" + }, + "2021-09-07": { + "1. open": "140.3400", + "2. high": "140.6300", + "3. low": "138.7700", + "4. close": "139.8600", + "5. volume": "2707533" + }, + "2021-09-03": { + "1. open": "140.3600", + "2. high": "141.1355", + "3. low": "140.0950", + "4. close": "140.7500", + "5. volume": "1426818" + }, + "2021-09-02": { + "1. open": "140.0000", + "2. high": "140.8200", + "3. low": "139.7750", + "4. close": "140.4500", + "5. volume": "1750075" + }, + "2021-09-01": { + "1. open": "137.8100", + "2. high": "140.0600", + "3. low": "137.7800", + "4. close": "139.6800", + "5. volume": "2108987" + }, + "2021-08-31": { + "1. open": "136.9900", + "2. high": "137.9000", + "3. low": "136.3401", + "4. close": "137.8100", + "5. volume": "1875629" + }, + "2021-08-30": { + "1. open": "136.3000", + "2. high": "136.9600", + "3. low": "136.0900", + "4. close": "136.7400", + "5. volume": "860573" + }, + "2021-08-27": { + "1. open": "137.3100", + "2. high": "137.3100", + "3. low": "135.7600", + "4. close": "136.3500", + "5. volume": "1254194" + }, + "2021-08-26": { + "1. open": "135.8000", + "2. high": "136.6600", + "3. low": "135.2800", + "4. close": "136.3300", + "5. volume": "1351401" + }, + "2021-08-25": { + "1. open": "135.2600", + "2. high": "136.1900", + "3. low": "134.8000", + "4. close": "135.7200", + "5. volume": "1114336" + }, + "2021-08-24": { + "1. open": "137.1600", + "2. high": "137.4450", + "3. low": "135.7800", + "4. close": "135.8000", + "5. volume": "1052247" + }, + "2021-08-23": { + "1. open": "138.1500", + "2. high": "138.3475", + "3. low": "137.2700", + "4. close": "137.4800", + "5. volume": "1303007" + }, + "2021-08-20": { + "1. open": "138.9000", + "2. high": "139.6450", + "3. low": "138.1800", + "4. close": "138.2300", + "5. volume": "1505212" + }, + "2021-08-19": { + "1. open": "136.8200", + "2. high": "139.5200", + "3. low": "136.7498", + "4. close": "138.9100", + "5. volume": "1453121" + }, + "2021-08-18": { + "1. open": "138.9000", + "2. high": "138.9000", + "3. low": "136.5200", + "4. close": "136.6200", + "5. volume": "1279489" + }, + "2021-08-17": { + "1. open": "138.3400", + "2. high": "139.7400", + "3. low": "137.9100", + "4. close": "139.2200", + "5. volume": "1534132" + }, + "2021-08-16": { + "1. open": "136.5000", + "2. high": "139.2300", + "3. low": "136.1945", + "4. close": "138.5700", + "5. volume": "1833185" + }, + "2021-08-13": { + "1. open": "134.8200", + "2. high": "136.8698", + "3. low": "134.4000", + "4. close": "136.4800", + "5. volume": "1423195" + }, + "2021-08-12": { + "1. open": "134.6400", + "2. high": "134.6400", + "3. low": "133.7400", + "4. close": "134.2800", + "5. volume": "976221" + }, + "2021-08-11": { + "1. open": "134.2600", + "2. high": "134.6200", + "3. low": "133.7000", + "4. close": "134.1900", + "5. volume": "1005675" + }, + "2021-08-10": { + "1. open": "133.8800", + "2. high": "134.2000", + "3. low": "133.1300", + "4. close": "133.8900", + "5. volume": "1735717" + }, + "2021-08-09": { + "1. open": "133.5300", + "2. high": "134.3000", + "3. low": "133.2600", + "4. close": "134.2500", + "5. volume": "1550551" + }, + "2021-08-06": { + "1. open": "133.7800", + "2. high": "133.9400", + "3. low": "132.6500", + "4. close": "133.2500", + "5. volume": "1339573" + }, + "2021-08-05": { + "1. open": "134.2800", + "2. high": "134.4400", + "3. low": "132.3105", + "4. close": "133.4100", + "5. volume": "1733043" + }, + "2021-08-04": { + "1. open": "135.5900", + "2. high": "135.9300", + "3. low": "133.2500", + "4. close": "133.7000", + "5. volume": "1274439" + }, + "2021-08-03": { + "1. open": "133.6600", + "2. high": "135.9900", + "3. low": "133.5200", + "4. close": "135.6400", + "5. volume": "1461024" + }, + "2021-08-02": { + "1. open": "135.6900", + "2. high": "135.8700", + "3. low": "134.4500", + "4. close": "134.6700", + "5. volume": "1587575" + }, + "2021-07-30": { + "1. open": "136.3100", + "2. high": "136.6800", + "3. low": "135.4400", + "4. close": "135.7200", + "5. volume": "2687240" + }, + "2021-07-29": { + "1. open": "135.3500", + "2. high": "136.5706", + "3. low": "134.7450", + "4. close": "136.1800", + "5. volume": "1647264" + }, + "2021-07-28": { + "1. open": "136.0200", + "2. high": "136.2500", + "3. low": "134.1200", + "4. close": "134.8900", + "5. volume": "2133933" + }, + "2021-07-27": { + "1. open": "134.4300", + "2. high": "136.7000", + "3. low": "133.6600", + "4. close": "136.2500", + "5. volume": "2082230" + }, + "2021-07-26": { + "1. open": "134.4100", + "2. high": "136.6400", + "3. low": "134.0000", + "4. close": "135.1000", + "5. volume": "3038860" + }, + "2021-07-23": { + "1. open": "130.4500", + "2. high": "136.1500", + "3. low": "129.6400", + "4. close": "135.6600", + "5. volume": "5013996" + }, + "2021-07-22": { + "1. open": "134.4600", + "2. high": "136.5400", + "3. low": "134.3500", + "4. close": "134.9500", + "5. volume": "1686485" + }, + "2021-07-21": { + "1. open": "137.6900", + "2. high": "137.7300", + "3. low": "135.2000", + "4. close": "135.4400", + "5. volume": "2256573" + }, + "2021-07-20": { + "1. open": "139.2900", + "2. high": "140.8000", + "3. low": "137.5400", + "4. close": "137.7300", + "5. volume": "1957869" + }, + "2021-07-19": { + "1. open": "138.7100", + "2. high": "140.3950", + "3. low": "137.2300", + "4. close": "139.0400", + "5. volume": "2789056" + }, + "2021-07-16": { + "1. open": "136.7800", + "2. high": "138.7400", + "3. low": "136.2600", + "4. close": "138.5200", + "5. volume": "2327158" + }, + "2021-07-15": { + "1. open": "135.0100", + "2. high": "136.2100", + "3. low": "134.2200", + "4. close": "136.1400", + "5. volume": "1422213" + }, + "2021-07-14": { + "1. open": "134.5000", + "2. high": "135.5700", + "3. low": "133.7000", + "4. close": "135.2400", + "5. volume": "2368274" + }, + "2021-07-13": { + "1. open": "134.9100", + "2. high": "135.6400", + "3. low": "133.8650", + "4. close": "134.3400", + "5. volume": "1752279" + }, + "2021-07-12": { + "1. open": "134.5000", + "2. high": "135.6800", + "3. low": "134.3000", + "4. close": "134.7000", + "5. volume": "1962287" + }, + "2021-07-09": { + "1. open": "135.5400", + "2. high": "135.9200", + "3. low": "135.0000", + "4. close": "135.0200", + "5. volume": "1741722" + }, + "2021-07-08": { + "1. open": "135.2300", + "2. high": "136.6600", + "3. low": "134.6200", + "4. close": "135.3000", + "5. volume": "1656787" + }, + "2021-07-07": { + "1. open": "134.8000", + "2. high": "136.1700", + "3. low": "134.5500", + "4. close": "135.7200", + "5. volume": "2464822" + }, + "2021-07-06": { + "1. open": "134.6900", + "2. high": "135.1250", + "3. low": "133.5700", + "4. close": "134.6400", + "5. volume": "2376642" + }, + "2021-07-02": { + "1. open": "133.5700", + "2. high": "135.0100", + "3. low": "133.4100", + "4. close": "134.3500", + "5. volume": "1896327" + }, + "2021-07-01": { + "1. open": "133.9500", + "2. high": "134.3300", + "3. low": "133.1800", + "4. close": "133.5200", + "5. volume": "1594681" + }, + "2021-06-30": { + "1. open": "132.6400", + "2. high": "134.0300", + "3. low": "132.6400", + "4. close": "133.7800", + "5. volume": "1987701" + }, + "2021-06-29": { + "1. open": "132.2800", + "2. high": "133.1400", + "3. low": "132.0000", + "4. close": "132.5400", + "5. volume": "1890683" + }, + "2021-06-28": { + "1. open": "132.8300", + "2. high": "133.7100", + "3. low": "131.6000", + "4. close": "131.9700", + "5. volume": "2873850" + }, + "2021-06-25": { + "1. open": "131.2500", + "2. high": "133.2300", + "3. low": "130.9100", + "4. close": "133.0700", + "5. volume": "4882157" + }, + "2021-06-24": { + "1. open": "130.2600", + "2. high": "131.1600", + "3. low": "130.2000", + "4. close": "131.0700", + "5. volume": "1957421" + }, + "2021-06-23": { + "1. open": "130.2200", + "2. high": "130.8800", + "3. low": "130.0000", + "4. close": "130.3000", + "5. volume": "2638568" + }, + "2021-06-22": { + "1. open": "129.5900", + "2. high": "130.4000", + "3. low": "129.0800", + "4. close": "130.1300", + "5. volume": "2279654" + }, + "2021-06-21": { + "1. open": "129.1400", + "2. high": "129.6398", + "3. low": "128.9000", + "4. close": "129.4600", + "5. volume": "1462664" + }, + "2021-06-18": { + "1. open": "129.5600", + "2. high": "129.7400", + "3. low": "128.5500", + "4. close": "128.6900", + "5. volume": "3144887" + }, + "2021-06-17": { + "1. open": "128.8000", + "2. high": "130.4500", + "3. low": "128.5000", + "4. close": "130.0800", + "5. volume": "2369141" + }, + "2021-06-16": { + "1. open": "129.6000", + "2. high": "130.1500", + "3. low": "128.6103", + "4. close": "128.8900", + "5. volume": "2093295" + }, + "2021-06-15": { + "1. open": "129.8600", + "2. high": "130.0000", + "3. low": "129.1200", + "4. close": "129.2200", + "5. volume": "1880589" + }, + "2021-06-14": { + "1. open": "130.0000", + "2. high": "130.2000", + "3. low": "128.7300", + "4. close": "129.5200", + "5. volume": "1549322" + }, + "2021-06-11": { + "1. open": "129.9300", + "2. high": "129.9300", + "3. low": "128.8800", + "4. close": "129.7400", + "5. volume": "1508501" + }, + "2021-06-10": { + "1. open": "129.5700", + "2. high": "130.6496", + "3. low": "129.4135", + "4. close": "129.6500", + "5. volume": "1576837" + }, + "2021-06-09": { + "1. open": "129.7200", + "2. high": "131.4300", + "3. low": "129.1300", + "4. close": "129.3000", + "5. volume": "1939018" + }, + "2021-06-08": { + "1. open": "131.2100", + "2. high": "131.4200", + "3. low": "129.5700", + "4. close": "129.7200", + "5. volume": "2484282" + }, + "2021-06-07": { + "1. open": "130.6600", + "2. high": "131.2400", + "3. low": "129.7364", + "4. close": "131.0800", + "5. volume": "2515386" + }, + "2021-06-04": { + "1. open": "129.9200", + "2. high": "130.9100", + "3. low": "129.4680", + "4. close": "130.5700", + "5. volume": "2423628" + }, + "2021-06-03": { + "1. open": "130.2700", + "2. high": "130.8900", + "3. low": "128.7200", + "4. close": "129.6000", + "5. volume": "3778790" + }, + "2021-06-02": { + "1. open": "130.2800", + "2. high": "131.0200", + "3. low": "130.0400", + "4. close": "130.7400", + "5. volume": "3056690" + }, + "2021-06-01": { + "1. open": "131.5000", + "2. high": "131.8400", + "3. low": "129.5800", + "4. close": "130.0100", + "5. volume": "2693617" + }, + "2021-05-28": { + "1. open": "131.7100", + "2. high": "132.1800", + "3. low": "130.5200", + "4. close": "130.6300", + "5. volume": "4278862" + }, + "2021-05-27": { + "1. open": "130.6800", + "2. high": "133.0000", + "3. low": "130.2700", + "4. close": "132.8600", + "5. volume": "6780120" + }, + "2021-05-26": { + "1. open": "132.1400", + "2. high": "132.2300", + "3. low": "130.7400", + "4. close": "131.0300", + "5. volume": "2539987" + }, + "2021-05-25": { + "1. open": "132.1200", + "2. high": "132.3200", + "3. low": "130.7000", + "4. close": "132.1000", + "5. volume": "2172890" + }, + "2021-05-24": { + "1. open": "132.2400", + "2. high": "132.9500", + "3. low": "131.7600", + "4. close": "132.1200", + "5. volume": "1602877" + }, + "2021-05-21": { + "1. open": "132.8200", + "2. high": "133.7200", + "3. low": "132.2200", + "4. close": "132.3500", + "5. volume": "2329939" + }, + "2021-05-20": { + "1. open": "132.4600", + "2. high": "133.8200", + "3. low": "132.2200", + "4. close": "132.6800", + "5. volume": "2092277" + }, + "2021-05-19": { + "1. open": "132.6900", + "2. high": "132.7400", + "3. low": "131.2500", + "4. close": "132.5800", + "5. volume": "1826725" + }, + "2021-05-18": { + "1. open": "132.9000", + "2. high": "133.4500", + "3. low": "131.7200", + "4. close": "132.9400", + "5. volume": "2254605" + }, + "2021-05-17": { + "1. open": "134.0100", + "2. high": "135.3100", + "3. low": "133.5450", + "4. close": "133.6300", + "5. volume": "1542192" + }, + "2021-05-14": { + "1. open": "134.5700", + "2. high": "135.8500", + "3. low": "134.1200", + "4. close": "134.1800", + "5. volume": "2139383" + }, + "2021-05-13": { + "1. open": "132.9700", + "2. high": "134.7100", + "3. low": "132.4260", + "4. close": "133.7500", + "5. volume": "2198429" + }, + "2021-05-12": { + "1. open": "134.2300", + "2. high": "134.6875", + "3. low": "132.9300", + "4. close": "132.9800", + "5. volume": "2729131" + }, + "2021-05-11": { + "1. open": "137.2000", + "2. high": "137.9000", + "3. low": "133.8550", + "4. close": "134.2100", + "5. volume": "2254406" + }, + "2021-05-10": { + "1. open": "136.0700", + "2. high": "137.7700", + "3. low": "135.9750", + "4. close": "136.9000", + "5. volume": "2826083" + }, + "2021-05-07": { + "1. open": "135.6600", + "2. high": "136.2400", + "3. low": "135.0975", + "4. close": "135.5000", + "5. volume": "1509709" + }, + "2021-05-06": { + "1. open": "135.9400", + "2. high": "137.5600", + "3. low": "135.2700", + "4. close": "136.1300", + "5. volume": "2488076" + }, + "2021-05-05": { + "1. open": "134.5100", + "2. high": "136.0300", + "3. low": "133.9400", + "4. close": "135.5700", + "5. volume": "1991300" + }, + "2021-05-04": { + "1. open": "135.3000", + "2. high": "135.9700", + "3. low": "134.2800", + "4. close": "134.7200", + "5. volume": "2046374" + }, + "2021-05-03": { + "1. open": "133.3000", + "2. high": "135.8000", + "3. low": "133.0001", + "4. close": "134.7400", + "5. volume": "2006302" + }, + "2021-04-30": { + "1. open": "132.5900", + "2. high": "133.8300", + "3. low": "132.1500", + "4. close": "133.3200", + "5. volume": "3209037" + }, + "2021-04-29": { + "1. open": "130.0600", + "2. high": "132.7800", + "3. low": "130.0000", + "4. close": "132.6300", + "5. volume": "3110310" + }, + "2021-04-28": { + "1. open": "129.8300", + "2. high": "130.4500", + "3. low": "128.6400", + "4. close": "129.6400", + "5. volume": "3156004" + }, + "2021-04-27": { + "1. open": "130.0900", + "2. high": "130.1700", + "3. low": "129.0300", + "4. close": "129.4500", + "5. volume": "3671120" + }, + "2021-04-26": { + "1. open": "131.7900", + "2. high": "132.0000", + "3. low": "129.2500", + "4. close": "130.5200", + "5. volume": "4150727" + }, + "2021-04-23": { + "1. open": "134.4900", + "2. high": "135.4300", + "3. low": "131.5200", + "4. close": "132.1100", + "5. volume": "8343127" + }, + "2021-04-22": { + "1. open": "140.6200", + "2. high": "142.0800", + "3. low": "140.0000", + "4. close": "140.3300", + "5. volume": "2282680" + }, + "2021-04-21": { + "1. open": "142.9200", + "2. high": "143.3700", + "3. low": "140.9150", + "4. close": "141.4700", + "5. volume": "2132034" + }, + "2021-04-20": { + "1. open": "139.0000", + "2. high": "142.8800", + "3. low": "138.6350", + "4. close": "142.3900", + "5. volume": "2518271" + }, + "2021-04-19": { + "1. open": "138.7100", + "2. high": "139.8100", + "3. low": "137.7300", + "4. close": "138.9300", + "5. volume": "1840626" + }, + "2021-04-16": { + "1. open": "139.6600", + "2. high": "139.8027", + "3. low": "138.1650", + "4. close": "139.2200", + "5. volume": "3629101" + }, + "2021-04-15": { + "1. open": "136.9000", + "2. high": "139.1800", + "3. low": "136.5700", + "4. close": "138.9300", + "5. volume": "2318006" + }, + "2021-04-14": { + "1. open": "136.8700", + "2. high": "136.9600", + "3. low": "135.1000", + "4. close": "136.2700", + "5. volume": "1603933" + }, + "2021-04-13": { + "1. open": "137.4400", + "2. high": "137.7800", + "3. low": "136.6300", + "4. close": "137.2100", + "5. volume": "1617038" + }, + "2021-04-12": { + "1. open": "136.9700", + "2. high": "138.0050", + "3. low": "136.5800", + "4. close": "137.2300", + "5. volume": "1716770" + }, + "2021-04-09": { + "1. open": "137.2000", + "2. high": "138.2400", + "3. low": "135.7550", + "4. close": "136.6900", + "5. volume": "1487110" + }, + "2021-04-08": { + "1. open": "136.9900", + "2. high": "137.6200", + "3. low": "136.3200", + "4. close": "137.5500", + "5. volume": "1527383" + }, + "2021-04-07": { + "1. open": "138.4900", + "2. high": "139.0600", + "3. low": "136.3700", + "4. close": "136.9400", + "5. volume": "1498424" + }, + "2021-04-06": { + "1. open": "137.6400", + "2. high": "138.3000", + "3. low": "137.0700", + "4. close": "138.0500", + "5. volume": "1882835" + }, + "2021-04-05": { + "1. open": "137.7200", + "2. high": "139.5600", + "3. low": "136.9600", + "4. close": "138.4300", + "5. volume": "2035372" + }, + "2021-04-01": { + "1. open": "137.9400", + "2. high": "138.2450", + "3. low": "134.8000", + "4. close": "136.9800", + "5. volume": "3235345" + }, + "2021-03-31": { + "1. open": "139.6000", + "2. high": "142.2100", + "3. low": "138.5600", + "4. close": "139.0500", + "5. volume": "3490627" + }, + "2021-03-30": { + "1. open": "138.1600", + "2. high": "139.4500", + "3. low": "137.7400", + "4. close": "138.3100", + "5. volume": "1861190" + }, + "2021-03-29": { + "1. open": "136.8100", + "2. high": "139.7900", + "3. low": "136.4800", + "4. close": "138.9100", + "5. volume": "2511237" + }, + "2021-03-26": { + "1. open": "135.4000", + "2. high": "137.1800", + "3. low": "134.7400", + "4. close": "137.1300", + "5. volume": "1722296" + }, + "2021-03-25": { + "1. open": "136.5000", + "2. high": "137.1350", + "3. low": "135.0101", + "4. close": "135.6700", + "5. volume": "1837255" + }, + "2021-03-24": { + "1. open": "134.3200", + "2. high": "135.8700", + "3. low": "133.8400", + "4. close": "135.6800", + "5. volume": "2135983" + }, + "2021-03-23": { + "1. open": "133.3100", + "2. high": "135.7900", + "3. low": "132.3300", + "4. close": "135.2800", + "5. volume": "2198085" + }, + "2021-03-22": { + "1. open": "130.1100", + "2. high": "133.1100", + "3. low": "130.1100", + "4. close": "133.0300", + "5. volume": "2682767" + }, + "2021-03-19": { + "1. open": "131.3700", + "2. high": "133.0800", + "3. low": "130.0000", + "4. close": "130.3200", + "5. volume": "6552948" + }, + "2021-03-18": { + "1. open": "132.5060", + "2. high": "133.3050", + "3. low": "130.4700", + "4. close": "132.4000", + "5. volume": "2727746" + }, + "2021-03-17": { + "1. open": "135.1500", + "2. high": "135.4300", + "3. low": "132.4700", + "4. close": "132.5500", + "5. volume": "2189318" + }, + "2021-03-16": { + "1. open": "134.4300", + "2. high": "134.9100", + "3. low": "133.5700", + "4. close": "134.4300", + "5. volume": "2157094" + }, + "2021-03-15": { + "1. open": "133.9900", + "2. high": "135.1200", + "3. low": "133.0600", + "4. close": "134.2500", + "5. volume": "2292752" + }, + "2021-03-12": { + "1. open": "133.9100", + "2. high": "134.6551", + "3. low": "133.0950", + "4. close": "133.4700", + "5. volume": "2109687" + }, + "2021-03-11": { + "1. open": "133.4300", + "2. high": "133.9200", + "3. low": "132.5300", + "4. close": "132.5500", + "5. volume": "1964201" + }, + "2021-03-10": { + "1. open": "133.1300", + "2. high": "135.4400", + "3. low": "131.2300", + "4. close": "134.4400", + "5. volume": "2193852" + }, + "2021-03-09": { + "1. open": "132.8800", + "2. high": "133.9325", + "3. low": "132.2000", + "4. close": "132.3300", + "5. volume": "2022380" + }, + "2021-03-08": { + "1. open": "131.5400", + "2. high": "134.6800", + "3. low": "130.5500", + "4. close": "133.1500", + "5. volume": "1896674" + }, + "2021-03-05": { + "1. open": "129.0000", + "2. high": "132.7800", + "3. low": "128.5400", + "4. close": "131.5900", + "5. volume": "2541977" + }, + "2021-03-04": { + "1. open": "129.5800", + "2. high": "131.3400", + "3. low": "128.3800", + "4. close": "128.6800", + "5. volume": "2331699" + }, + "2021-03-03": { + "1. open": "129.3400", + "2. high": "131.5600", + "3. low": "128.8100", + "4. close": "130.5300", + "5. volume": "2975055" + }, + "2021-03-02": { + "1. open": "128.2300", + "2. high": "129.9300", + "3. low": "128.0200", + "4. close": "129.1300", + "5. volume": "2413042" + }, + "2021-03-01": { + "1. open": "129.2200", + "2. high": "130.4100", + "3. low": "128.1400", + "4. close": "128.3900", + "5. volume": "2292119" + }, + "2021-02-26": { + "1. open": "131.0000", + "2. high": "131.3000", + "3. low": "128.2000", + "4. close": "128.3300", + "5. volume": "2998099" + }, + "2021-02-25": { + "1. open": "130.8100", + "2. high": "132.5300", + "3. low": "130.3500", + "4. close": "130.5600", + "5. volume": "1602778" + }, + "2021-02-24": { + "1. open": "131.2600", + "2. high": "131.9000", + "3. low": "130.6700", + "4. close": "130.8100", + "5. volume": "1932075" + }, + "2021-02-23": { + "1. open": "132.2100", + "2. high": "133.5500", + "3. low": "130.8100", + "4. close": "131.9900", + "5. volume": "1914112" + }, + "2021-02-22": { + "1. open": "130.0000", + "2. high": "131.2600", + "3. low": "129.8700", + "4. close": "131.0600", + "5. volume": "1785886" + }, + "2021-02-19": { + "1. open": "131.8700", + "2. high": "132.2800", + "3. low": "130.3500", + "4. close": "130.6300", + "5. volume": "2058853" + }, + "2021-02-18": { + "1. open": "130.4100", + "2. high": "132.5400", + "3. low": "130.1900", + "4. close": "132.1900", + "5. volume": "1453267" + }, + "2021-02-17": { + "1. open": "129.5100", + "2. high": "131.2650", + "3. low": "128.8000", + "4. close": "130.7700", + "5. volume": "1752158" + }, + "2021-02-16": { + "1. open": "131.6300", + "2. high": "132.7000", + "3. low": "128.7300", + "4. close": "130.2400", + "5. volume": "2960462" + }, + "2021-02-12": { + "1. open": "132.0400", + "2. high": "132.5000", + "3. low": "131.3000", + "4. close": "132.1300", + "5. volume": "1721880" + }, + "2021-02-11": { + "1. open": "133.0500", + "2. high": "133.1250", + "3. low": "131.7500", + "4. close": "132.0900", + "5. volume": "1275505" + }, + "2021-02-10": { + "1. open": "133.0000", + "2. high": "133.9800", + "3. low": "132.3850", + "4. close": "132.8000", + "5. volume": "1542369" + }, + "2021-02-09": { + "1. open": "132.5200", + "2. high": "132.8300", + "3. low": "131.2100", + "4. close": "132.4300", + "5. volume": "1836506" + }, + "2021-02-08": { + "1. open": "132.1900", + "2. high": "132.6700", + "3. low": "131.1700", + "4. close": "132.1900", + "5. volume": "1450993" + }, + "2021-02-05": { + "1. open": "131.6900", + "2. high": "132.3700", + "3. low": "131.2000", + "4. close": "132.1700", + "5. volume": "1550629" + }, + "2021-02-04": { + "1. open": "131.9700", + "2. high": "132.2850", + "3. low": "130.7300", + "4. close": "131.5000", + "5. volume": "1674090" + }, + "2021-02-03": { + "1. open": "131.8000", + "2. high": "132.4400", + "3. low": "130.2600", + "4. close": "132.3900", + "5. volume": "1734482" + }, + "2021-02-02": { + "1. open": "133.2400", + "2. high": "133.4900", + "3. low": "130.8500", + "4. close": "132.3500", + "5. volume": "1799186" + }, + "2021-02-01": { + "1. open": "132.3000", + "2. high": "134.0250", + "3. low": "132.2600", + "4. close": "133.2400", + "5. volume": "1563159" + }, + "2021-01-29": { + "1. open": "134.6800", + "2. high": "136.3600", + "3. low": "131.9900", + "4. close": "132.1000", + "5. volume": "4039450" + }, + "2021-01-28": { + "1. open": "138.3400", + "2. high": "139.0500", + "3. low": "134.8200", + "4. close": "135.1600", + "5. volume": "2421601" + }, + "2021-01-27": { + "1. open": "137.4300", + "2. high": "140.7700", + "3. low": "137.1300", + "4. close": "138.6500", + "5. volume": "2906343" + }, + "2021-01-26": { + "1. open": "136.0000", + "2. high": "137.3600", + "3. low": "133.0300", + "4. close": "137.1300", + "5. volume": "3134949" + }, + "2021-01-25": { + "1. open": "133.6000", + "2. high": "140.9800", + "3. low": "133.2500", + "4. close": "136.5100", + "5. volume": "4608871" + }, + "2021-01-22": { + "1. open": "131.8200", + "2. high": "132.9100", + "3. low": "130.6800", + "4. close": "132.2100", + "5. volume": "2497645" + }, + "2021-01-21": { + "1. open": "130.8000", + "2. high": "131.6200", + "3. low": "130.5500", + "4. close": "131.0100", + "5. volume": "1745261" + }, + "2021-01-20": { + "1. open": "131.0400", + "2. high": "131.7644", + "3. low": "130.1100", + "4. close": "131.3900", + "5. volume": "2013507" + }, + "2021-01-19": { + "1. open": "132.2000", + "2. high": "132.7150", + "3. low": "130.8000", + "4. close": "131.6500", + "5. volume": "1865800" + }, + "2021-01-15": { + "1. open": "131.6800", + "2. high": "131.8750", + "3. low": "130.0200", + "4. close": "131.2900", + "5. volume": "3343299" + }, + "2021-01-14": { + "1. open": "131.9500", + "2. high": "132.2700", + "3. low": "131.0050", + "4. close": "131.5700", + "5. volume": "1848258" + }, + "2021-01-13": { + "1. open": "130.4100", + "2. high": "132.1700", + "3. low": "130.1700", + "4. close": "131.6700", + "5. volume": "1694638" + }, + "2021-01-12": { + "1. open": "131.2600", + "2. high": "131.8150", + "3. low": "129.3200", + "4. close": "130.3200", + "5. volume": "2186422" + }, + "2021-01-11": { + "1. open": "132.0900", + "2. high": "133.0900", + "3. low": "131.2200", + "4. close": "131.4500", + "5. volume": "2269636" + }, + "2021-01-08": { + "1. open": "131.5000", + "2. high": "132.1800", + "3. low": "130.3400", + "4. close": "131.7600", + "5. volume": "1650013" + }, + "2021-01-07": { + "1. open": "132.3600", + "2. high": "132.6010", + "3. low": "130.2200", + "4. close": "131.6000", + "5. volume": "1957033" + }, + "2021-01-06": { + "1. open": "133.7000", + "2. high": "134.5950", + "3. low": "132.4700", + "4. close": "132.8400", + "5. volume": "1822030" + }, + "2021-01-05": { + "1. open": "133.6900", + "2. high": "133.7400", + "3. low": "131.4200", + "4. close": "133.5400", + "5. volume": "2246228" + }, + "2021-01-04": { + "1. open": "134.3500", + "2. high": "134.9000", + "3. low": "132.4900", + "4. close": "133.4000", + "5. volume": "1837150" + }, + "2020-12-31": { + "1. open": "133.5600", + "2. high": "134.9100", + "3. low": "133.1500", + "4. close": "134.8300", + "5. volume": "1480705" + }, + "2020-12-30": { + "1. open": "133.8800", + "2. high": "133.9400", + "3. low": "132.9100", + "4. close": "133.1300", + "5. volume": "1196403" + }, + "2020-12-29": { + "1. open": "134.1800", + "2. high": "135.6100", + "3. low": "133.7600", + "4. close": "134.1300", + "5. volume": "1044357" + }, + "2020-12-28": { + "1. open": "134.2700", + "2. high": "134.7800", + "3. low": "133.4200", + "4. close": "133.9500", + "5. volume": "1056623" + }, + "2020-12-24": { + "1. open": "133.5700", + "2. high": "134.3454", + "3. low": "133.0500", + "4. close": "133.8900", + "5. volume": "529755" + }, + "2020-12-23": { + "1. open": "133.0400", + "2. high": "134.4100", + "3. low": "132.6800", + "4. close": "133.5000", + "5. volume": "1309848" + }, + "2020-12-22": { + "1. open": "134.1000", + "2. high": "134.4000", + "3. low": "132.0800", + "4. close": "132.6700", + "5. volume": "1600881" + }, + "2020-12-21": { + "1. open": "134.5000", + "2. high": "134.8100", + "3. low": "132.2400", + "4. close": "134.2400", + "5. volume": "1804883" + }, + "2020-12-18": { + "1. open": "136.3000", + "2. high": "136.5000", + "3. low": "134.6000", + "4. close": "135.0800", + "5. volume": "4072823" + }, + "2020-12-17": { + "1. open": "136.4000", + "2. high": "138.0900", + "3. low": "135.4000", + "4. close": "136.3200", + "5. volume": "2452236" + }, + "2020-12-16": { + "1. open": "136.1600", + "2. high": "137.2700", + "3. low": "135.4100", + "4. close": "136.0100", + "5. volume": "2077229" + }, + "2020-12-15": { + "1. open": "136.3400", + "2. high": "136.7100", + "3. low": "135.3600", + "4. close": "135.8200", + "5. volume": "1420500" + }, + "2020-12-14": { + "1. open": "136.7500", + "2. high": "137.9000", + "3. low": "135.9400", + "4. close": "136.0000", + "5. volume": "1960027" + }, + "2020-12-11": { + "1. open": "133.6700", + "2. high": "136.7200", + "3. low": "133.6634", + "4. close": "136.0000", + "5. volume": "1816675" + }, + "2020-12-10": { + "1. open": "135.8400", + "2. high": "136.3000", + "3. low": "133.9500", + "4. close": "134.0600", + "5. volume": "2076101" + }, + "2020-12-09": { + "1. open": "136.5000", + "2. high": "136.7100", + "3. low": "135.2000", + "4. close": "135.7600", + "5. volume": "2162814" + }, + "2020-12-08": { + "1. open": "135.9500", + "2. high": "137.5600", + "3. low": "135.1700", + "4. close": "136.5700", + "5. volume": "1733272" + }, + "2020-12-07": { + "1. open": "137.0000", + "2. high": "137.5800", + "3. low": "136.0800", + "4. close": "136.9200", + "5. volume": "1772251" + }, + "2020-12-04": { + "1. open": "137.7600", + "2. high": "138.0600", + "3. low": "136.0800", + "4. close": "137.4000", + "5. volume": "2131004" + }, + "2020-12-03": { + "1. open": "136.6400", + "2. high": "137.9500", + "3. low": "136.4500", + "4. close": "137.8200", + "5. volume": "2363544" + }, + "2020-12-02": { + "1. open": "141.0500", + "2. high": "141.3650", + "3. low": "137.8200", + "4. close": "138.3400", + "5. volume": "2453060" + }, + "2020-12-01": { + "1. open": "139.5000", + "2. high": "141.4200", + "3. low": "138.4600", + "4. close": "141.2800", + "5. volume": "1970962" + }, + "2020-11-30": { + "1. open": "141.4900", + "2. high": "142.4700", + "3. low": "139.0900", + "4. close": "139.3100", + "5. volume": "7673652" + }, + "2020-11-27": { + "1. open": "140.7900", + "2. high": "142.9800", + "3. low": "140.7500", + "4. close": "141.3700", + "5. volume": "1174231" + }, + "2020-11-25": { + "1. open": "140.1600", + "2. high": "141.6800", + "3. low": "140.1300", + "4. close": "140.7000", + "5. volume": "1375251" + }, + "2020-11-24": { + "1. open": "139.7900", + "2. high": "141.4700", + "3. low": "139.0500", + "4. close": "139.2000", + "5. volume": "2568367" + }, + "2020-11-23": { + "1. open": "139.7800", + "2. high": "140.0000", + "3. low": "138.2750", + "4. close": "139.2200", + "5. volume": "2085878" + }, + "2020-11-20": { + "1. open": "141.6200", + "2. high": "142.3500", + "3. low": "139.3000", + "4. close": "139.7600", + "5. volume": "2629966" + }, + "2020-11-19": { + "1. open": "142.3100", + "2. high": "143.7800", + "3. low": "140.6100", + "4. close": "141.7400", + "5. volume": "2377441" + }, + "2020-11-18": { + "1. open": "144.0000", + "2. high": "144.3900", + "3. low": "141.0300", + "4. close": "141.0600", + "5. volume": "2753675" + }, + "2020-11-17": { + "1. open": "140.6500", + "2. high": "144.4400", + "3. low": "140.6500", + "4. close": "143.8300", + "5. volume": "3224760" + }, + "2020-11-16": { + "1. open": "139.1700", + "2. high": "142.4700", + "3. low": "138.6600", + "4. close": "142.0900", + "5. volume": "3730929" + }, + "2020-11-13": { + "1. open": "138.2800", + "2. high": "140.3500", + "3. low": "137.9300", + "4. close": "140.3400", + "5. volume": "1655521" + }, + "2020-11-12": { + "1. open": "138.0200", + "2. high": "138.8400", + "3. low": "136.5500", + "4. close": "138.1300", + "5. volume": "2299636" + }, + "2020-11-11": { + "1. open": "137.2800", + "2. high": "137.9100", + "3. low": "135.6110", + "4. close": "137.7800", + "5. volume": "2335817" + }, + "2020-11-10": { + "1. open": "132.4000", + "2. high": "137.0600", + "3. low": "131.1400", + "4. close": "136.5500", + "5. volume": "2420698" + }, + "2020-11-09": { + "1. open": "135.1600", + "2. high": "136.5000", + "3. low": "132.3600", + "4. close": "132.6600", + "5. volume": "3283127" + }, + "2020-11-06": { + "1. open": "134.4000", + "2. high": "136.9500", + "3. low": "134.3500", + "4. close": "136.1800", + "5. volume": "1681883" + }, + "2020-11-05": { + "1. open": "136.5900", + "2. high": "136.7291", + "3. low": "134.2000", + "4. close": "134.3200", + "5. volume": "1962797" + }, + "2020-11-04": { + "1. open": "136.1700", + "2. high": "137.7500", + "3. low": "134.8900", + "4. close": "135.1200", + "5. volume": "2240910" + }, + "2020-11-03": { + "1. open": "135.0600", + "2. high": "137.1100", + "3. low": "134.6000", + "4. close": "135.3500", + "5. volume": "1822144" + }, + "2020-11-02": { + "1. open": "134.2700", + "2. high": "136.3400", + "3. low": "133.7000", + "4. close": "134.3500", + "5. volume": "1965146" + }, + "2020-10-30": { + "1. open": "133.3500", + "2. high": "134.5600", + "3. low": "131.0500", + "4. close": "132.5900", + "5. volume": "2140016" + }, + "2020-10-29": { + "1. open": "132.3900", + "2. high": "134.1400", + "3. low": "130.5500", + "4. close": "132.8300", + "5. volume": "2613270" + }, + "2020-10-28": { + "1. open": "133.0500", + "2. high": "134.0800", + "3. low": "131.1312", + "4. close": "132.9900", + "5. volume": "2728071" + }, + "2020-10-27": { + "1. open": "136.6000", + "2. high": "137.8300", + "3. low": "134.7600", + "4. close": "134.7600", + "5. volume": "1899791" + }, + "2020-10-26": { + "1. open": "136.0200", + "2. high": "137.4000", + "3. low": "134.5700", + "4. close": "135.6900", + "5. volume": "2295064" + }, + "2020-10-23": { + "1. open": "138.5600", + "2. high": "139.2600", + "3. low": "136.7050", + "4. close": "136.8800", + "5. volume": "2661598" + }, + "2020-10-22": { + "1. open": "140.7500", + "2. high": "142.4300", + "3. low": "136.0400", + "4. close": "138.0900", + "5. volume": "6304463" + }, + "2020-10-21": { + "1. open": "147.8000", + "2. high": "149.5200", + "3. low": "147.0900", + "4. close": "148.3800", + "5. volume": "2179154" + }, + "2020-10-20": { + "1. open": "152.2900", + "2. high": "152.7400", + "3. low": "148.0100", + "4. close": "148.5200", + "5. volume": "1637325" + }, + "2020-10-19": { + "1. open": "153.3300", + "2. high": "154.1500", + "3. low": "150.4200", + "4. close": "150.8100", + "5. volume": "1132748" + }, + "2020-10-16": { + "1. open": "154.0500", + "2. high": "154.1900", + "3. low": "152.6750", + "4. close": "153.3300", + "5. volume": "1357368" + }, + "2020-10-15": { + "1. open": "152.9000", + "2. high": "155.0000", + "3. low": "152.2520", + "4. close": "154.3200", + "5. volume": "1080539" + }, + "2020-10-14": { + "1. open": "153.7200", + "2. high": "155.2600", + "3. low": "151.2600", + "4. close": "152.6400", + "5. volume": "1790910" + }, + "2020-10-13": { + "1. open": "154.0300", + "2. high": "155.4500", + "3. low": "153.3000", + "4. close": "154.2200", + "5. volume": "1856218" + }, + "2020-10-12": { + "1. open": "153.0700", + "2. high": "154.3300", + "3. low": "152.5300", + "4. close": "153.3900", + "5. volume": "1131124" + }, + "2020-10-09": { + "1. open": "150.6000", + "2. high": "152.7500", + "3. low": "150.5000", + "4. close": "152.4900", + "5. volume": "1221292" + }, + "2020-10-08": { + "1. open": "151.2000", + "2. high": "151.2000", + "3. low": "149.7700", + "4. close": "150.3100", + "5. volume": "1342323" + }, + "2020-10-07": { + "1. open": "150.4800", + "2. high": "151.6850", + "3. low": "149.5650", + "4. close": "150.8500", + "5. volume": "1139262" + }, + "2020-10-06": { + "1. open": "149.5300", + "2. high": "151.4600", + "3. low": "149.2200", + "4. close": "150.0000", + "5. volume": "1626501" + }, + "2020-10-05": { + "1. open": "147.3400", + "2. high": "149.6200", + "3. low": "147.3400", + "4. close": "149.5300", + "5. volume": "1345961" + }, + "2020-10-02": { + "1. open": "146.6200", + "2. high": "148.5100", + "3. low": "145.8300", + "4. close": "147.4300", + "5. volume": "1101775" + }, + "2020-10-01": { + "1. open": "148.0800", + "2. high": "148.6500", + "3. low": "146.5000", + "4. close": "147.6300", + "5. volume": "1181740" + }, + "2020-09-30": { + "1. open": "146.9400", + "2. high": "148.3200", + "3. low": "146.6800", + "4. close": "147.6600", + "5. volume": "1578795" + }, + "2020-09-29": { + "1. open": "147.6000", + "2. high": "147.9400", + "3. low": "146.0200", + "4. close": "146.3400", + "5. volume": "965872" + }, + "2020-09-28": { + "1. open": "146.9700", + "2. high": "148.4300", + "3. low": "146.3000", + "4. close": "147.5600", + "5. volume": "1483333" + }, + "2020-09-25": { + "1. open": "146.0100", + "2. high": "146.8600", + "3. low": "145.4000", + "4. close": "146.4200", + "5. volume": "1013692" + }, + "2020-09-24": { + "1. open": "144.7200", + "2. high": "147.1700", + "3. low": "144.5400", + "4. close": "146.4800", + "5. volume": "1110855" + }, + "2020-09-23": { + "1. open": "147.1200", + "2. high": "147.2800", + "3. low": "144.6200", + "4. close": "144.8200", + "5. volume": "1446105" + }, + "2020-09-22": { + "1. open": "145.5600", + "2. high": "147.8800", + "3. low": "145.5500", + "4. close": "146.9600", + "5. volume": "1075367" + }, + "2020-09-21": { + "1. open": "145.8500", + "2. high": "146.8100", + "3. low": "144.3600", + "4. close": "145.8700", + "5. volume": "1238779" + }, + "2020-09-18": { + "1. open": "146.0400", + "2. high": "147.3400", + "3. low": "144.6800", + "4. close": "145.9700", + "5. volume": "1949365" + }, + "2020-09-17": { + "1. open": "146.7700", + "2. high": "147.8200", + "3. low": "145.3900", + "4. close": "146.6200", + "5. volume": "1450440" + }, + "2020-09-16": { + "1. open": "146.7600", + "2. high": "148.9200", + "3. low": "146.5800", + "4. close": "147.7500", + "5. volume": "1476607" + }, + "2020-09-15": { + "1. open": "148.5000", + "2. high": "149.5500", + "3. low": "146.3900", + "4. close": "146.4800", + "5. volume": "1811480" + }, + "2020-09-14": { + "1. open": "149.2600", + "2. high": "149.6594", + "3. low": "148.1500", + "4. close": "148.5000", + "5. volume": "1583490" + }, + "2020-09-11": { + "1. open": "148.6000", + "2. high": "149.0400", + "3. low": "147.2500", + "4. close": "148.5000", + "5. volume": "2101182" + }, + "2020-09-10": { + "1. open": "151.1000", + "2. high": "151.6100", + "3. low": "148.0300", + "4. close": "148.1500", + "5. volume": "1723610" + }, + "2020-09-09": { + "1. open": "150.8200", + "2. high": "153.0700", + "3. low": "150.5400", + "4. close": "151.4500", + "5. volume": "1730858" + }, + "2020-09-08": { + "1. open": "152.3000", + "2. high": "153.0000", + "3. low": "148.3337", + "4. close": "148.9700", + "5. volume": "2038602" + }, + "2020-09-04": { + "1. open": "152.3400", + "2. high": "154.2800", + "3. low": "150.0900", + "4. close": "152.2300", + "5. volume": "1592809" + }, + "2020-09-03": { + "1. open": "155.7300", + "2. high": "156.4300", + "3. low": "151.0000", + "4. close": "152.2500", + "5. volume": "1543142" + }, + "2020-09-02": { + "1. open": "154.0500", + "2. high": "157.3500", + "3. low": "154.0500", + "4. close": "156.5100", + "5. volume": "1365555" + }, + "2020-09-01": { + "1. open": "157.3900", + "2. high": "157.7000", + "3. low": "153.9300", + "4. close": "154.2600", + "5. volume": "1419027" + }, + "2020-08-31": { + "1. open": "156.4200", + "2. high": "157.9100", + "3. low": "156.4050", + "4. close": "157.7600", + "5. volume": "1147919" + }, + "2020-08-28": { + "1. open": "156.1200", + "2. high": "156.5800", + "3. low": "154.6522", + "4. close": "156.5000", + "5. volume": "897596" + }, + "2020-08-27": { + "1. open": "156.5700", + "2. high": "157.5900", + "3. low": "156.1400", + "4. close": "156.2000", + "5. volume": "899370" + }, + "2020-08-26": { + "1. open": "155.8400", + "2. high": "156.7600", + "3. low": "155.4800", + "4. close": "156.0000", + "5. volume": "1238542" + }, + "2020-08-25": { + "1. open": "157.6800", + "2. high": "157.6800", + "3. low": "155.7900", + "4. close": "156.0500", + "5. volume": "1169760" + }, + "2020-08-24": { + "1. open": "157.3300", + "2. high": "158.1000", + "3. low": "156.8200", + "4. close": "157.4200", + "5. volume": "1003755" + }, + "2020-08-21": { + "1. open": "157.3800", + "2. high": "157.6200", + "3. low": "156.1400", + "4. close": "157.3000", + "5. volume": "1354591" + }, + "2020-08-20": { + "1. open": "157.0000", + "2. high": "157.9100", + "3. low": "156.3500", + "4. close": "157.5700", + "5. volume": "746736" + }, + "2020-08-19": { + "1. open": "157.9500", + "2. high": "158.4300", + "3. low": "157.0300", + "4. close": "157.3500", + "5. volume": "1065392" + }, + "2020-08-18": { + "1. open": "157.7100", + "2. high": "158.5000", + "3. low": "156.1700", + "4. close": "157.6200", + "5. volume": "2209079" + }, + "2020-08-17": { + "1. open": "157.9500", + "2. high": "158.8800", + "3. low": "157.5600", + "4. close": "157.8100", + "5. volume": "1190757" + }, + "2020-08-14": { + "1. open": "158.4300", + "2. high": "158.7100", + "3. low": "157.7400", + "4. close": "158.2300", + "5. volume": "1174041" + }, + "2020-08-13": { + "1. open": "158.7200", + "2. high": "159.1400", + "3. low": "157.8200", + "4. close": "158.4600", + "5. volume": "837130" + }, + "2020-08-12": { + "1. open": "156.5900", + "2. high": "160.1600", + "3. low": "156.1500", + "4. close": "158.8400", + "5. volume": "1096875" + }, + "2020-08-11": { + "1. open": "157.8800", + "2. high": "158.3800", + "3. low": "155.1700", + "4. close": "155.7900", + "5. volume": "1643455" + }, + "2020-08-10": { + "1. open": "157.6100", + "2. high": "158.9300", + "3. low": "157.1700", + "4. close": "158.0900", + "5. volume": "1841063" + }, + "2020-08-07": { + "1. open": "156.5000", + "2. high": "158.3100", + "3. low": "156.4500", + "4. close": "157.2600", + "5. volume": "1648448" + }, + "2020-08-06": { + "1. open": "155.6700", + "2. high": "156.8800", + "3. low": "155.2150", + "4. close": "156.4700", + "5. volume": "1093916" + }, + "2020-08-05": { + "1. open": "155.7300", + "2. high": "156.5750", + "3. low": "155.1400", + "4. close": "155.8400", + "5. volume": "1352243" + }, + "2020-08-04": { + "1. open": "152.0000", + "2. high": "156.3100", + "3. low": "151.4400", + "4. close": "156.3000", + "5. volume": "1895893" + }, + "2020-08-03": { + "1. open": "151.5900", + "2. high": "152.4800", + "3. low": "151.0700", + "4. close": "151.6000", + "5. volume": "1068102" + }, + "2020-07-31": { + "1. open": "151.0900", + "2. high": "152.5206", + "3. low": "150.4200", + "4. close": "152.0400", + "5. volume": "1907467" + }, + "2020-07-30": { + "1. open": "152.0100", + "2. high": "152.0100", + "3. low": "150.2100", + "4. close": "151.9600", + "5. volume": "1193651" + }, + "2020-07-29": { + "1. open": "150.7700", + "2. high": "152.7300", + "3. low": "150.0000", + "4. close": "152.0400", + "5. volume": "1860895" + }, + "2020-07-28": { + "1. open": "147.7000", + "2. high": "150.7900", + "3. low": "147.5000", + "4. close": "150.7800", + "5. volume": "2568330" + }, + "2020-07-27": { + "1. open": "147.1300", + "2. high": "148.2200", + "3. low": "146.1000", + "4. close": "147.3800", + "5. volume": "1652552" + }, + "2020-07-24": { + "1. open": "147.7700", + "2. high": "148.9000", + "3. low": "146.6600", + "4. close": "147.3400", + "5. volume": "1759344" + }, + "2020-07-23": { + "1. open": "145.4400", + "2. high": "149.3600", + "3. low": "145.0000", + "4. close": "147.3300", + "5. volume": "3576642" + }, + "2020-07-22": { + "1. open": "143.7800", + "2. high": "144.8000", + "3. low": "142.4100", + "4. close": "144.3000", + "5. volume": "1259563" + }, + "2020-07-21": { + "1. open": "143.9500", + "2. high": "144.7800", + "3. low": "142.6000", + "4. close": "143.8000", + "5. volume": "1128838" + }, + "2020-07-20": { + "1. open": "144.4700", + "2. high": "144.6400", + "3. low": "142.2900", + "4. close": "142.6900", + "5. volume": "1884631" + }, + "2020-07-17": { + "1. open": "144.3900", + "2. high": "144.9100", + "3. low": "143.7000", + "4. close": "144.3700", + "5. volume": "1212232" + }, + "2020-07-16": { + "1. open": "143.7100", + "2. high": "144.6200", + "3. low": "142.4100", + "4. close": "143.6800", + "5. volume": "1048864" + }, + "2020-07-15": { + "1. open": "144.2200", + "2. high": "145.0000", + "3. low": "142.7300", + "4. close": "143.2800", + "5. volume": "1281802" + }, + "2020-07-14": { + "1. open": "142.2300", + "2. high": "144.3100", + "3. low": "142.1700", + "4. close": "143.9600", + "5. volume": "1408597" + }, + "2020-07-13": { + "1. open": "143.1000", + "2. high": "144.6800", + "3. low": "141.7000", + "4. close": "142.1400", + "5. volume": "1473564" + }, + "2020-07-10": { + "1. open": "142.6800", + "2. high": "143.7800", + "3. low": "141.8000", + "4. close": "143.2400", + "5. volume": "1073358" + }, + "2020-07-09": { + "1. open": "143.0100", + "2. high": "143.8600", + "3. low": "141.9600", + "4. close": "142.2200", + "5. volume": "1209782" + }, + "2020-07-08": { + "1. open": "142.3900", + "2. high": "143.5000", + "3. low": "142.1100", + "4. close": "143.3500", + "5. volume": "1210143" + }, + "2020-07-07": { + "1. open": "142.3100", + "2. high": "143.8900", + "3. low": "141.7300", + "4. close": "142.5200", + "5. volume": "1313204" + }, + "2020-07-06": { + "1. open": "143.7900", + "2. high": "144.4300", + "3. low": "141.7800", + "4. close": "142.7300", + "5. volume": "1076350" + }, + "2020-07-02": { + "1. open": "143.1300", + "2. high": "144.0400", + "3. low": "142.4000", + "4. close": "143.2000", + "5. volume": "1049937" + }, + "2020-07-01": { + "1. open": "141.1600", + "2. high": "142.7400", + "3. low": "141.0100", + "4. close": "141.8900", + "5. volume": "955355" + }, + "2020-06-30": { + "1. open": "139.8600", + "2. high": "141.8100", + "3. low": "139.7600", + "4. close": "141.3500", + "5. volume": "1504632" + }, + "2020-06-29": { + "1. open": "138.1000", + "2. high": "140.0400", + "3. low": "137.1500", + "4. close": "139.4500", + "5. volume": "1073344" + }, + "2020-06-26": { + "1. open": "138.9900", + "2. high": "139.9500", + "3. low": "136.0000", + "4. close": "136.8900", + "5. volume": "2516154" + }, + "2020-06-25": { + "1. open": "138.5100", + "2. high": "138.8700", + "3. low": "136.8800", + "4. close": "138.7900", + "5. volume": "1306240" + }, + "2020-06-24": { + "1. open": "140.0000", + "2. high": "140.7200", + "3. low": "137.8200", + "4. close": "137.9100", + "5. volume": "1622224" + }, + "2020-06-23": { + "1. open": "142.5300", + "2. high": "143.3400", + "3. low": "140.1700", + "4. close": "140.5600", + "5. volume": "1775828" + }, + "2020-06-22": { + "1. open": "142.7100", + "2. high": "143.4300", + "3. low": "141.0500", + "4. close": "142.0600", + "5. volume": "1098872" + }, + "2020-06-19": { + "1. open": "144.5400", + "2. high": "144.8600", + "3. low": "141.6800", + "4. close": "143.9600", + "5. volume": "5321222" + }, + "2020-06-18": { + "1. open": "142.0600", + "2. high": "142.8700", + "3. low": "141.5900", + "4. close": "142.4100", + "5. volume": "1137279" + }, + "2020-06-17": { + "1. open": "141.0800", + "2. high": "143.1000", + "3. low": "140.6400", + "4. close": "142.0500", + "5. volume": "1381310" + }, + "2020-06-16": { + "1. open": "140.7400", + "2. high": "141.4100", + "3. low": "139.1600", + "4. close": "140.6400", + "5. volume": "1450746" + }, + "2020-06-15": { + "1. open": "134.8600", + "2. high": "139.5200", + "3. low": "133.7700", + "4. close": "139.1100", + "5. volume": "1893683" + }, + "2020-06-12": { + "1. open": "137.2900", + "2. high": "138.3600", + "3. low": "135.2200", + "4. close": "135.9400", + "5. volume": "1634397" + }, + "2020-06-11": { + "1. open": "139.7200", + "2. high": "140.4500", + "3. low": "136.5200", + "4. close": "136.9700", + "5. volume": "2107609" + }, + "2020-06-10": { + "1. open": "138.8300", + "2. high": "139.5500", + "3. low": "137.8500", + "4. close": "138.5100", + "5. volume": "1470483" + }, + "2020-06-09": { + "1. open": "139.1800", + "2. high": "139.3000", + "3. low": "136.9000", + "4. close": "138.5800", + "5. volume": "1595187" + }, + "2020-06-08": { + "1. open": "137.2200", + "2. high": "139.2800", + "3. low": "137.0800", + "4. close": "138.9200", + "5. volume": "1959484" + }, + "2020-06-05": { + "1. open": "137.8900", + "2. high": "140.6700", + "3. low": "135.4500", + "4. close": "139.2800", + "5. volume": "2427301" + }, + "2020-06-04": { + "1. open": "140.0600", + "2. high": "140.7800", + "3. low": "137.4200", + "4. close": "137.7200", + "5. volume": "1515008" + }, + "2020-06-03": { + "1. open": "143.3600", + "2. high": "143.3600", + "3. low": "141.3400", + "4. close": "141.6600", + "5. volume": "1417748" + }, + "2020-06-02": { + "1. open": "140.6500", + "2. high": "142.0900", + "3. low": "140.2000", + "4. close": "142.0500", + "5. volume": "1215660" + }, + "2020-06-01": { + "1. open": "141.5000", + "2. high": "142.6900", + "3. low": "140.6500", + "4. close": "141.2800", + "5. volume": "846410" + }, + "2020-05-29": { + "1. open": "141.0200", + "2. high": "141.8100", + "3. low": "139.5700", + "4. close": "141.4400", + "5. volume": "1945505" + }, + "2020-05-28": { + "1. open": "139.8000", + "2. high": "141.3700", + "3. low": "138.8000", + "4. close": "140.8000", + "5. volume": "1961566" + }, + "2020-05-27": { + "1. open": "136.1800", + "2. high": "138.4300", + "3. low": "134.5300", + "4. close": "138.4200", + "5. volume": "1904228" + }, + "2020-05-26": { + "1. open": "140.3600", + "2. high": "140.9100", + "3. low": "135.7700", + "4. close": "136.0000", + "5. volume": "2003223" + }, + "2020-05-22": { + "1. open": "137.3700", + "2. high": "140.2400", + "3. low": "136.3400", + "4. close": "139.7400", + "5. volume": "1442456" + }, + "2020-05-21": { + "1. open": "136.7300", + "2. high": "137.9300", + "3. low": "135.8100", + "4. close": "137.4600", + "5. volume": "1597522" + }, + "2020-05-20": { + "1. open": "135.6800", + "2. high": "137.4500", + "3. low": "134.2500", + "4. close": "136.8500", + "5. volume": "1523314" + }, + "2020-05-19": { + "1. open": "136.7500", + "2. high": "137.1700", + "3. low": "135.1200", + "4. close": "135.2700", + "5. volume": "1104872" + }, + "2020-05-18": { + "1. open": "139.1700", + "2. high": "139.6400", + "3. low": "136.3100", + "4. close": "137.7300", + "5. volume": "1740639" + }, + "2020-05-15": { + "1. open": "136.6500", + "2. high": "138.7000", + "3. low": "135.9400", + "4. close": "138.6400", + "5. volume": "1928135" + }, + "2020-05-14": { + "1. open": "136.9400", + "2. high": "137.6600", + "3. low": "134.2200", + "4. close": "136.5900", + "5. volume": "1396223" + }, + "2020-05-13": { + "1. open": "137.4500", + "2. high": "139.4800", + "3. low": "136.5000", + "4. close": "137.0100", + "5. volume": "1398559" + }, + "2020-05-12": { + "1. open": "139.0000", + "2. high": "139.8700", + "3. low": "137.5200", + "4. close": "137.8200", + "5. volume": "1231893" + }, + "2020-05-11": { + "1. open": "138.4500", + "2. high": "139.6000", + "3. low": "137.5500", + "4. close": "138.5700", + "5. volume": "1428728" + }, + "2020-05-08": { + "1. open": "138.7900", + "2. high": "139.0900", + "3. low": "137.4300", + "4. close": "138.5100", + "5. volume": "1138137" + }, + "2020-05-07": { + "1. open": "136.3600", + "2. high": "138.2700", + "3. low": "135.9300", + "4. close": "136.7000", + "5. volume": "1861162" + }, + "2020-05-06": { + "1. open": "137.0100", + "2. high": "137.7300", + "3. low": "134.5500", + "4. close": "134.7700", + "5. volume": "1729148" + }, + "2020-05-05": { + "1. open": "136.2100", + "2. high": "138.5100", + "3. low": "135.7000", + "4. close": "137.1300", + "5. volume": "1992241" + }, + "2020-05-04": { + "1. open": "137.2700", + "2. high": "137.6000", + "3. low": "135.4500", + "4. close": "135.7300", + "5. volume": "2393297" + }, + "2020-05-01": { + "1. open": "137.9800", + "2. high": "139.5500", + "3. low": "136.1700", + "4. close": "136.7800", + "5. volume": "1454150" + }, + "2020-04-30": { + "1. open": "138.8000", + "2. high": "140.2800", + "3. low": "137.6000", + "4. close": "138.4800", + "5. volume": "3357930" + }, + "2020-04-29": { + "1. open": "140.4100", + "2. high": "140.6300", + "3. low": "137.5300", + "4. close": "138.9600", + "5. volume": "2495809" + }, + "2020-04-28": { + "1. open": "141.1000", + "2. high": "141.8600", + "3. low": "138.7700", + "4. close": "141.0000", + "5. volume": "1513793" + }, + "2020-04-27": { + "1. open": "142.0200", + "2. high": "142.2500", + "3. low": "139.7700", + "4. close": "140.3600", + "5. volume": "1318850" + }, + "2020-04-24": { + "1. open": "140.1800", + "2. high": "141.9500", + "3. low": "139.4800", + "4. close": "141.6600", + "5. volume": "1511915" + }, + "2020-04-23": { + "1. open": "142.7000", + "2. high": "144.6000", + "3. low": "139.6100", + "4. close": "140.3600", + "5. volume": "2414963" + }, + "2020-04-22": { + "1. open": "140.9500", + "2. high": "143.3400", + "3. low": "137.3000", + "4. close": "142.8000", + "5. volume": "3091145" + }, + "2020-04-21": { + "1. open": "137.9400", + "2. high": "140.8200", + "3. low": "137.6800", + "4. close": "139.4700", + "5. volume": "2017218" + }, + "2020-04-20": { + "1. open": "141.1200", + "2. high": "141.4400", + "3. low": "139.3100", + "4. close": "139.7200", + "5. volume": "1814609" + }, + "2020-04-17": { + "1. open": "140.7200", + "2. high": "142.0700", + "3. low": "137.2600", + "4. close": "141.9400", + "5. volume": "1949196" + }, + "2020-04-16": { + "1. open": "138.7900", + "2. high": "140.6200", + "3. low": "136.9100", + "4. close": "139.7300", + "5. volume": "1577023" + }, + "2020-04-15": { + "1. open": "138.7100", + "2. high": "140.0000", + "3. low": "136.7400", + "4. close": "137.6700", + "5. volume": "1856422" + }, + "2020-04-14": { + "1. open": "136.2300", + "2. high": "140.6300", + "3. low": "135.2200", + "4. close": "140.0900", + "5. volume": "2553962" + }, + "2020-04-13": { + "1. open": "131.1500", + "2. high": "133.5200", + "3. low": "130.3500", + "4. close": "132.7100", + "5. volume": "1857539" + }, + "2020-04-09": { + "1. open": "132.1700", + "2. high": "136.3300", + "3. low": "130.5200", + "4. close": "131.4900", + "5. volume": "2256927" + }, + "2020-04-08": { + "1. open": "132.7600", + "2. high": "133.4000", + "3. low": "130.4500", + "4. close": "132.6400", + "5. volume": "1929762" + }, + "2020-04-07": { + "1. open": "134.9300", + "2. high": "135.4400", + "3. low": "130.9200", + "4. close": "131.3900", + "5. volume": "2132715" + }, + "2020-04-06": { + "1. open": "132.3100", + "2. high": "134.3400", + "3. low": "129.6500", + "4. close": "133.1500", + "5. volume": "2270133" + }, + "2020-04-03": { + "1. open": "128.6100", + "2. high": "131.4000", + "3. low": "127.2100", + "4. close": "129.9200", + "5. volume": "1398448" + }, + "2020-04-02": { + "1. open": "124.4300", + "2. high": "130.2700", + "3. low": "124.1900", + "4. close": "129.2800", + "5. volume": "2494105" + }, + "2020-04-01": { + "1. open": "124.8800", + "2. high": "126.7700", + "3. low": "122.7600", + "4. close": "125.6600", + "5. volume": "1950989" + }, + "2020-03-31": { + "1. open": "131.2700", + "2. high": "132.1600", + "3. low": "127.2800", + "4. close": "127.8700", + "5. volume": "2390726" + }, + "2020-03-30": { + "1. open": "128.9600", + "2. high": "132.9600", + "3. low": "126.3600", + "4. close": "132.4300", + "5. volume": "2413484" + }, + "2020-03-27": { + "1. open": "122.0100", + "2. high": "129.8900", + "3. low": "121.5400", + "4. close": "124.8900", + "5. volume": "2288306" + }, + "2020-03-26": { + "1. open": "117.2000", + "2. high": "124.6600", + "3. low": "116.6800", + "4. close": "124.0100", + "5. volume": "3381682" + }, + "2020-03-25": { + "1. open": "117.5900", + "2. high": "121.6900", + "3. low": "113.6100", + "4. close": "116.3600", + "5. volume": "3060555" + }, + "2020-03-24": { + "1. open": "116.2300", + "2. high": "118.1300", + "3. low": "110.6600", + "4. close": "117.3800", + "5. volume": "3076795" + }, + "2020-03-23": { + "1. open": "117.9700", + "2. high": "121.7700", + "3. low": "111.1500", + "4. close": "112.3400", + "5. volume": "3541028" + }, + "2020-03-20": { + "1. open": "125.8600", + "2. high": "127.4300", + "3. low": "117.6500", + "4. close": "118.2800", + "5. volume": "3865708" + }, + "2020-03-19": { + "1. open": "135.7800", + "2. high": "136.5700", + "3. low": "123.5600", + "4. close": "126.4100", + "5. volume": "4360863" + }, + "2020-03-18": { + "1. open": "138.8400", + "2. high": "145.0100", + "3. low": "132.1700", + "4. close": "134.3500", + "5. volume": "4329278" + }, + "2020-03-17": { + "1. open": "137.4200", + "2. high": "146.8500", + "3. low": "133.5600", + "4. close": "144.0700", + "5. volume": "5316546" + }, + "2020-03-16": { + "1. open": "122.2900", + "2. high": "139.6800", + "3. low": "122.2900", + "4. close": "134.7100", + "5. volume": "4316221" + }, + "2020-03-13": { + "1. open": "127.9200", + "2. high": "134.9500", + "3. low": "125.2300", + "4. close": "134.1800", + "5. volume": "4413544" + }, + "2020-03-12": { + "1. open": "127.0800", + "2. high": "131.6400", + "3. low": "121.7800", + "4. close": "122.3100", + "5. volume": "3816061" + }, + "2020-03-11": { + "1. open": "138.0000", + "2. high": "139.2900", + "3. low": "131.8400", + "4. close": "134.1600", + "5. volume": "2985591" + }, + "2020-03-10": { + "1. open": "143.4200", + "2. high": "144.2300", + "3. low": "134.5300", + "4. close": "141.0200", + "5. volume": "3858226" + }, + "2020-03-09": { + "1. open": "139.6000", + "2. high": "147.5300", + "3. low": "138.9500", + "4. close": "141.3200", + "5. volume": "3688060" + }, + "2020-03-06": { + "1. open": "139.1400", + "2. high": "147.3400", + "3. low": "138.6400", + "4. close": "146.4600", + "5. volume": "3375692" + }, + "2020-03-05": { + "1. open": "144.5600", + "2. high": "146.9800", + "3. low": "141.8500", + "4. close": "143.3100", + "5. volume": "2588309" + }, + "2020-03-04": { + "1. open": "143.3300", + "2. high": "149.1000", + "3. low": "142.9300", + "4. close": "148.2500", + "5. volume": "3070490" + }, + "2020-03-03": { + "1. open": "141.6600", + "2. high": "143.7400", + "3. low": "138.2100", + "4. close": "140.7900", + "5. volume": "2939611" + }, + "2020-03-02": { + "1. open": "132.1300", + "2. high": "141.1800", + "3. low": "132.1300", + "4. close": "141.1000", + "5. volume": "3094487" + }, + "2020-02-28": { + "1. open": "131.1100", + "2. high": "132.6400", + "3. low": "126.8600", + "4. close": "131.1900", + "5. volume": "4069166" + }, + "2020-02-27": { + "1. open": "137.6500", + "2. high": "139.2600", + "3. low": "133.9500", + "4. close": "134.0100", + "5. volume": "2804190" + }, + "2020-02-26": { + "1. open": "139.2500", + "2. high": "141.3700", + "3. low": "137.8700", + "4. close": "138.2600", + "5. volume": "1703251" + }, + "2020-02-25": { + "1. open": "139.9500", + "2. high": "141.3900", + "3. low": "138.6400", + "4. close": "138.9800", + "5. volume": "1387498" + }, + "2020-02-24": { + "1. open": "140.7300", + "2. high": "142.0000", + "3. low": "139.6800", + "4. close": "140.1200", + "5. volume": "2669818" + }, + "2020-02-21": { + "1. open": "141.6400", + "2. high": "142.6100", + "3. low": "141.1200", + "4. close": "141.3500", + "5. volume": "1562244" + }, + "2020-02-20": { + "1. open": "143.3700", + "2. high": "143.8500", + "3. low": "141.8200", + "4. close": "142.1700", + "5. volume": "1364279" + }, + "2020-02-19": { + "1. open": "143.8800", + "2. high": "144.9900", + "3. low": "143.3800", + "4. close": "143.7700", + "5. volume": "1047843" + }, + "2020-02-18": { + "1. open": "144.9700", + "2. high": "145.0800", + "3. low": "143.5200", + "4. close": "143.8400", + "5. volume": "1381776" + }, + "2020-02-14": { + "1. open": "144.8800", + "2. high": "145.6300", + "3. low": "144.2600", + "4. close": "145.5600", + "5. volume": "941415" + }, + "2020-02-13": { + "1. open": "144.4900", + "2. high": "145.5900", + "3. low": "144.1800", + "4. close": "144.7400", + "5. volume": "1100066" + }, + "2020-02-12": { + "1. open": "144.5400", + "2. high": "145.2300", + "3. low": "143.9000", + "4. close": "144.2900", + "5. volume": "954154" + }, + "2020-02-11": { + "1. open": "146.0600", + "2. high": "146.6500", + "3. low": "144.8600", + "4. close": "145.2500", + "5. volume": "1070703" + }, + "2020-02-10": { + "1. open": "145.0700", + "2. high": "146.5300", + "3. low": "145.0100", + "4. close": "146.2100", + "5. volume": "1241745" + }, + "2020-02-07": { + "1. open": "144.7300", + "2. high": "145.2300", + "3. low": "144.4300", + "4. close": "144.8200", + "5. volume": "1005215" + }, + "2020-02-06": { + "1. open": "145.1600", + "2. high": "146.0800", + "3. low": "144.5100", + "4. close": "144.5300", + "5. volume": "1063429" + }, + "2020-02-05": { + "1. open": "143.5400", + "2. high": "145.0900", + "3. low": "143.2400", + "4. close": "145.0700", + "5. volume": "1214254" + }, + "2020-02-04": { + "1. open": "144.2100", + "2. high": "145.4700", + "3. low": "143.1100", + "4. close": "143.3800", + "5. volume": "1334598" + }, + "2020-02-03": { + "1. open": "143.7000", + "2. high": "144.5600", + "3. low": "143.1400", + "4. close": "143.7800", + "5. volume": "1240154" + }, + "2020-01-31": { + "1. open": "145.1500", + "2. high": "147.6600", + "3. low": "143.2000", + "4. close": "143.2400", + "5. volume": "1711996" + }, + "2020-01-30": { + "1. open": "143.3900", + "2. high": "144.8300", + "3. low": "142.8800", + "4. close": "144.6300", + "5. volume": "990284" + }, + "2020-01-29": { + "1. open": "144.8400", + "2. high": "145.1700", + "3. low": "143.0000", + "4. close": "143.2000", + "5. volume": "1107837" + }, + "2020-01-28": { + "1. open": "144.1300", + "2. high": "145.4600", + "3. low": "143.9700", + "4. close": "144.8900", + "5. volume": "1203256" + }, + "2020-01-27": { + "1. open": "142.8700", + "2. high": "145.0800", + "3. low": "142.1100", + "4. close": "143.9600", + "5. volume": "2425927" + }, + "2020-01-24": { + "1. open": "145.5100", + "2. high": "146.6000", + "3. low": "143.1200", + "4. close": "143.4200", + "5. volume": "2107602" + }, + "2020-01-23": { + "1. open": "140.1100", + "2. high": "149.2300", + "3. low": "138.3000", + "4. close": "144.6500", + "5. volume": "3703315" + }, + "2020-01-22": { + "1. open": "144.8900", + "2. high": "145.8200", + "3. low": "144.3400", + "4. close": "144.3900", + "5. volume": "2088150" + }, + "2020-01-21": { + "1. open": "144.6000", + "2. high": "144.8400", + "3. low": "143.0600", + "4. close": "144.5900", + "5. volume": "1493565" + }, + "2020-01-17": { + "1. open": "143.5200", + "2. high": "144.7400", + "3. low": "143.4100", + "4. close": "144.5000", + "5. volume": "1639985" + }, + "2020-01-16": { + "1. open": "142.4600", + "2. high": "143.4300", + "3. low": "142.2200", + "4. close": "143.4300", + "5. volume": "1610829" + }, + "2020-01-15": { + "1. open": "141.1700", + "2. high": "142.4500", + "3. low": "141.1700", + "4. close": "142.1600", + "5. volume": "1245146" + }, + "2020-01-14": { + "1. open": "140.8100", + "2. high": "141.0500", + "3. low": "140.1600", + "4. close": "140.9900", + "5. volume": "2187496" + }, + "2020-01-13": { + "1. open": "140.2700", + "2. high": "141.5800", + "3. low": "140.1000", + "4. close": "140.9000", + "5. volume": "1216114" + }, + "2020-01-10": { + "1. open": "139.2900", + "2. high": "140.7800", + "3. low": "138.6500", + "4. close": "140.2300", + "5. volume": "1269962" + }, + "2020-01-09": { + "1. open": "137.5500", + "2. high": "139.5900", + "3. low": "136.9200", + "4. close": "139.4600", + "5. volume": "1727510" + }, + "2020-01-08": { + "1. open": "136.3500", + "2. high": "138.0600", + "3. low": "135.9300", + "4. close": "137.2900", + "5. volume": "1741250" + }, + "2020-01-07": { + "1. open": "135.4900", + "2. high": "136.7300", + "3. low": "135.2900", + "4. close": "135.9700", + "5. volume": "1608490" + }, + "2020-01-06": { + "1. open": "135.8400", + "2. high": "136.4800", + "3. low": "135.3300", + "4. close": "136.0900", + "5. volume": "1180433" + }, + "2020-01-03": { + "1. open": "134.9800", + "2. high": "136.7700", + "3. low": "134.6200", + "4. close": "135.7900", + "5. volume": "1352677" + }, + "2020-01-02": { + "1. open": "137.4000", + "2. high": "137.5700", + "3. low": "135.0100", + "4. close": "135.8300", + "5. volume": "1421333" + }, + "2019-12-31": { + "1. open": "137.0000", + "2. high": "137.6600", + "3. low": "135.9600", + "4. close": "137.5500", + "5. volume": "972529" + }, + "2019-12-30": { + "1. open": "137.7900", + "2. high": "137.8100", + "3. low": "136.3000", + "4. close": "136.8900", + "5. volume": "729834" + }, + "2019-12-27": { + "1. open": "137.5000", + "2. high": "138.2100", + "3. low": "137.2700", + "4. close": "138.0700", + "5. volume": "1121280" + }, + "2019-12-26": { + "1. open": "137.1000", + "2. high": "137.7900", + "3. low": "136.8700", + "4. close": "137.2300", + "5. volume": "889551" + }, + "2019-12-24": { + "1. open": "136.8000", + "2. high": "137.5300", + "3. low": "136.4600", + "4. close": "137.2300", + "5. volume": "342042" + }, + "2019-12-23": { + "1. open": "137.8100", + "2. high": "138.3400", + "3. low": "136.7600", + "4. close": "136.9700", + "5. volume": "1310947" + }, + "2019-12-20": { + "1. open": "137.3700", + "2. high": "138.6600", + "3. low": "136.5100", + "4. close": "138.0100", + "5. volume": "2433783" + }, + "2019-12-19": { + "1. open": "135.5600", + "2. high": "136.8000", + "3. low": "135.0300", + "4. close": "136.7400", + "5. volume": "1138786" + }, + "2019-12-18": { + "1. open": "135.2400", + "2. high": "136.0000", + "3. low": "134.6200", + "4. close": "135.1900", + "5. volume": "1057656" + }, + "2019-12-17": { + "1. open": "135.4500", + "2. high": "135.8700", + "3. low": "134.5900", + "4. close": "135.2100", + "5. volume": "1132716" + }, + "2019-12-16": { + "1. open": "136.4900", + "2. high": "137.1100", + "3. low": "135.7300", + "4. close": "135.8200", + "5. volume": "2118941" + }, + "2019-12-13": { + "1. open": "135.2800", + "2. high": "136.6800", + "3. low": "134.9000", + "4. close": "135.9400", + "5. volume": "1168099" + }, + "2019-12-12": { + "1. open": "137.1800", + "2. high": "137.4900", + "3. low": "135.6400", + "4. close": "135.9200", + "5. volume": "1011083" + }, + "2019-12-11": { + "1. open": "136.1400", + "2. high": "137.4200", + "3. low": "136.0700", + "4. close": "136.9000", + "5. volume": "1310045" + }, + "2019-12-10": { + "1. open": "136.9600", + "2. high": "137.2100", + "3. low": "135.9700", + "4. close": "136.1200", + "5. volume": "976748" + }, + "2019-12-09": { + "1. open": "137.0100", + "2. high": "137.2900", + "3. low": "136.0200", + "4. close": "136.9800", + "5. volume": "1617342" + }, + "2019-12-06": { + "1. open": "136.6800", + "2. high": "138.3200", + "3. low": "136.6800", + "4. close": "136.9800", + "5. volume": "1046693" + }, + "2019-12-05": { + "1. open": "136.2200", + "2. high": "136.6700", + "3. low": "135.8500", + "4. close": "136.5200", + "5. volume": "1689747" + }, + "2019-12-04": { + "1. open": "135.5300", + "2. high": "137.6100", + "3. low": "135.4300", + "4. close": "137.4900", + "5. volume": "1502823" + }, + "2019-12-03": { + "1. open": "136.0400", + "2. high": "136.7200", + "3. low": "135.1600", + "4. close": "136.0300", + "5. volume": "1327016" + }, + "2019-12-02": { + "1. open": "136.0200", + "2. high": "137.2600", + "3. low": "135.5700", + "4. close": "136.3000", + "5. volume": "1523109" + }, + "2019-11-29": { + "1. open": "136.5300", + "2. high": "136.7600", + "3. low": "135.8400", + "4. close": "136.3400", + "5. volume": "1107402" + }, + "2019-11-27": { + "1. open": "134.7300", + "2. high": "136.5300", + "3. low": "134.7300", + "4. close": "136.2600", + "5. volume": "1179799" + }, + "2019-11-26": { + "1. open": "133.7400", + "2. high": "134.6100", + "3. low": "133.0100", + "4. close": "134.5700", + "5. volume": "2017016" + }, + "2019-11-25": { + "1. open": "134.1600", + "2. high": "134.1900", + "3. low": "132.6200", + "4. close": "133.3500", + "5. volume": "1381963" + }, + "2019-11-22": { + "1. open": "133.6300", + "2. high": "134.5700", + "3. low": "131.8000", + "4. close": "133.5300", + "5. volume": "1136904" + }, + "2019-11-21": { + "1. open": "134.3000", + "2. high": "134.9000", + "3. low": "133.1400", + "4. close": "133.3600", + "5. volume": "1148822" + }, + "2019-11-20": { + "1. open": "133.3000", + "2. high": "134.8500", + "3. low": "132.9000", + "4. close": "134.6000", + "5. volume": "1200128" + }, + "2019-11-19": { + "1. open": "132.6300", + "2. high": "133.1100", + "3. low": "132.1500", + "4. close": "132.9400", + "5. volume": "1697853" + }, + "2019-11-18": { + "1. open": "131.4300", + "2. high": "134.3900", + "3. low": "131.4300", + "4. close": "132.5200", + "5. volume": "1810906" + }, + "2019-11-15": { + "1. open": "131.7400", + "2. high": "132.2400", + "3. low": "131.2000", + "4. close": "131.6300", + "5. volume": "1190312" + }, + "2019-11-14": { + "1. open": "132.1700", + "2. high": "133.4300", + "3. low": "131.9400", + "4. close": "132.3900", + "5. volume": "936433" + }, + "2019-11-13": { + "1. open": "131.9300", + "2. high": "133.1600", + "3. low": "131.7500", + "4. close": "132.4200", + "5. volume": "1171936" + }, + "2019-11-12": { + "1. open": "131.2600", + "2. high": "132.0800", + "3. low": "130.8900", + "4. close": "131.3500", + "5. volume": "1271128" + }, + "2019-11-11": { + "1. open": "131.4800", + "2. high": "132.1200", + "3. low": "130.8800", + "4. close": "131.2000", + "5. volume": "610439" + }, + "2019-11-08": { + "1. open": "131.7900", + "2. high": "133.0400", + "3. low": "130.6400", + "4. close": "131.4600", + "5. volume": "1092477" + }, + "2019-11-07": { + "1. open": "131.5900", + "2. high": "132.3500", + "3. low": "130.8000", + "4. close": "131.7600", + "5. volume": "1224606" + }, + "2019-11-06": { + "1. open": "130.9800", + "2. high": "132.4200", + "3. low": "130.8300", + "4. close": "131.7200", + "5. volume": "1602264" + }, + "2019-11-05": { + "1. open": "129.3100", + "2. high": "131.0500", + "3. low": "129.1900", + "4. close": "130.3700", + "5. volume": "1557056" + }, + "2019-11-04": { + "1. open": "131.9000", + "2. high": "132.5700", + "3. low": "129.0100", + "4. close": "129.3600", + "5. volume": "1697825" + }, + "2019-11-01": { + "1. open": "132.9100", + "2. high": "133.6800", + "3. low": "131.6300", + "4. close": "132.0400", + "5. volume": "1008409" + }, + "2019-10-31": { + "1. open": "133.3200", + "2. high": "134.0500", + "3. low": "132.0700", + "4. close": "132.8800", + "5. volume": "1477850" + }, + "2019-10-30": { + "1. open": "134.2000", + "2. high": "134.8400", + "3. low": "132.6200", + "4. close": "133.6700", + "5. volume": "1122186" + }, + "2019-10-29": { + "1. open": "131.6900", + "2. high": "133.6500", + "3. low": "131.0700", + "4. close": "132.9400", + "5. volume": "1252348" + }, + "2019-10-28": { + "1. open": "134.4300", + "2. high": "135.0000", + "3. low": "131.2500", + "4. close": "131.8800", + "5. volume": "1940634" + }, + "2019-10-25": { + "1. open": "135.2000", + "2. high": "136.2300", + "3. low": "134.1800", + "4. close": "134.2000", + "5. volume": "1891895" + }, + "2019-10-24": { + "1. open": "134.7000", + "2. high": "136.0700", + "3. low": "134.5100", + "4. close": "135.1900", + "5. volume": "1992552" + }, + "2019-10-23": { + "1. open": "130.5600", + "2. high": "134.6100", + "3. low": "129.9100", + "4. close": "134.2900", + "5. volume": "3014540" + }, + "2019-10-22": { + "1. open": "137.0000", + "2. high": "137.2500", + "3. low": "129.3800", + "4. close": "129.3800", + "5. volume": "4599421" + }, + "2019-10-21": { + "1. open": "136.9900", + "2. high": "139.5500", + "3. low": "136.6800", + "4. close": "139.1900", + "5. volume": "2457971" + }, + "2019-10-18": { + "1. open": "135.4600", + "2. high": "137.7800", + "3. low": "134.4600", + "4. close": "137.2200", + "5. volume": "1765775" + }, + "2019-10-17": { + "1. open": "134.6400", + "2. high": "135.9000", + "3. low": "134.6400", + "4. close": "135.6200", + "5. volume": "1084201" + }, + "2019-10-16": { + "1. open": "134.2600", + "2. high": "134.7300", + "3. low": "133.1100", + "4. close": "134.7000", + "5. volume": "1535523" + }, + "2019-10-15": { + "1. open": "135.5600", + "2. high": "135.7800", + "3. low": "133.1300", + "4. close": "133.8700", + "5. volume": "1629250" + }, + "2019-10-14": { + "1. open": "137.9000", + "2. high": "137.9000", + "3. low": "134.5900", + "4. close": "135.1000", + "5. volume": "1285845" + }, + "2019-10-11": { + "1. open": "137.7400", + "2. high": "138.5900", + "3. low": "137.0200", + "4. close": "137.6300", + "5. volume": "1157381" + }, + "2019-10-10": { + "1. open": "136.9200", + "2. high": "138.5000", + "3. low": "136.3900", + "4. close": "137.8900", + "5. volume": "1142809" + }, + "2019-10-09": { + "1. open": "137.7100", + "2. high": "138.1400", + "3. low": "136.3700", + "4. close": "137.3500", + "5. volume": "1412854" + }, + "2019-10-08": { + "1. open": "139.7300", + "2. high": "140.1300", + "3. low": "136.9900", + "4. close": "137.1100", + "5. volume": "1634990" + }, + "2019-10-07": { + "1. open": "141.4900", + "2. high": "141.7300", + "3. low": "140.0200", + "4. close": "140.1600", + "5. volume": "1277283" + }, + "2019-10-04": { + "1. open": "139.7500", + "2. high": "141.6200", + "3. low": "139.7500", + "4. close": "141.6000", + "5. volume": "1304693" + }, + "2019-10-03": { + "1. open": "140.1200", + "2. high": "140.7200", + "3. low": "138.8300", + "4. close": "139.7200", + "5. volume": "1101561" + }, + "2019-10-02": { + "1. open": "141.5100", + "2. high": "142.3400", + "3. low": "137.9000", + "4. close": "139.7900", + "5. volume": "1876681" + }, + "2019-10-01": { + "1. open": "141.6700", + "2. high": "142.3400", + "3. low": "140.2000", + "4. close": "141.6600", + "5. volume": "1235909" + }, + "2019-09-30": { + "1. open": "141.6200", + "2. high": "143.5000", + "3. low": "141.5400", + "4. close": "142.0500", + "5. volume": "1399839" + }, + "2019-09-27": { + "1. open": "142.0300", + "2. high": "142.3900", + "3. low": "140.8000", + "4. close": "142.0600", + "5. volume": "1546040" + }, + "2019-09-26": { + "1. open": "138.1400", + "2. high": "140.3400", + "3. low": "137.9700", + "4. close": "140.1100", + "5. volume": "1688162" + }, + "2019-09-25": { + "1. open": "137.9500", + "2. high": "138.8900", + "3. low": "136.8900", + "4. close": "137.5800", + "5. volume": "1896081" + }, + "2019-09-24": { + "1. open": "137.4800", + "2. high": "138.8300", + "3. low": "136.6300", + "4. close": "137.8000", + "5. volume": "1524967" + }, + "2019-09-23": { + "1. open": "136.9100", + "2. high": "137.7000", + "3. low": "136.0100", + "4. close": "136.8300", + "5. volume": "2316575" + }, + "2019-09-20": { + "1. open": "134.5600", + "2. high": "135.3300", + "3. low": "134.0000", + "4. close": "135.0400", + "5. volume": "2783517" + }, + "2019-09-19": { + "1. open": "133.3400", + "2. high": "134.9400", + "3. low": "133.0400", + "4. close": "134.1200", + "5. volume": "1511424" + }, + "2019-09-18": { + "1. open": "132.4400", + "2. high": "133.3300", + "3. low": "131.5900", + "4. close": "133.0900", + "5. volume": "1555058" + }, + "2019-09-17": { + "1. open": "128.6600", + "2. high": "132.0700", + "3. low": "128.6600", + "4. close": "131.9200", + "5. volume": "1935591" + }, + "2019-09-16": { + "1. open": "131.5400", + "2. high": "131.9300", + "3. low": "128.2900", + "4. close": "128.7800", + "5. volume": "2263864" + }, + "2019-09-13": { + "1. open": "132.0900", + "2. high": "133.8700", + "3. low": "131.8000", + "4. close": "132.4100", + "5. volume": "1672043" + }, + "2019-09-12": { + "1. open": "132.8300", + "2. high": "134.7200", + "3. low": "132.4000", + "4. close": "133.5800", + "5. volume": "1728583" + }, + "2019-09-11": { + "1. open": "131.0400", + "2. high": "131.9600", + "3. low": "129.2100", + "4. close": "131.9100", + "5. volume": "2623992" + }, + "2019-09-10": { + "1. open": "132.1200", + "2. high": "132.4200", + "3. low": "130.5400", + "4. close": "131.1500", + "5. volume": "3040354" + }, + "2019-09-09": { + "1. open": "138.8600", + "2. high": "138.8600", + "3. low": "132.0600", + "4. close": "133.2700", + "5. volume": "3422114" + }, + "2019-09-06": { + "1. open": "139.6700", + "2. high": "140.0400", + "3. low": "137.3800", + "4. close": "138.0500", + "5. volume": "2134454" + }, + "2019-09-05": { + "1. open": "141.7500", + "2. high": "142.6600", + "3. low": "139.2800", + "4. close": "139.4800", + "5. volume": "2359982" + }, + "2019-09-04": { + "1. open": "141.7600", + "2. high": "142.7200", + "3. low": "141.5400", + "4. close": "142.6800", + "5. volume": "1295106" + }, + "2019-09-03": { + "1. open": "141.0200", + "2. high": "141.8500", + "3. low": "139.6900", + "4. close": "141.5100", + "5. volume": "1526906" + }, + "2019-08-30": { + "1. open": "142.5400", + "2. high": "142.5700", + "3. low": "140.5800", + "4. close": "141.1100", + "5. volume": "1316734" + }, + "2019-08-29": { + "1. open": "142.7900", + "2. high": "142.9900", + "3. low": "140.4300", + "4. close": "141.8400", + "5. volume": "1058080" + }, + "2019-08-28": { + "1. open": "141.1800", + "2. high": "142.1700", + "3. low": "140.6000", + "4. close": "141.9500", + "5. volume": "859996" + }, + "2019-08-27": { + "1. open": "141.1800", + "2. high": "141.5800", + "3. low": "140.3400", + "4. close": "141.1400", + "5. volume": "1346537" + }, + "2019-08-26": { + "1. open": "139.3900", + "2. high": "140.8200", + "3. low": "138.9100", + "4. close": "140.2500", + "5. volume": "1111465" + }, + "2019-08-23": { + "1. open": "141.5200", + "2. high": "142.0600", + "3. low": "137.5700", + "4. close": "138.4100", + "5. volume": "1427508" + }, + "2019-08-22": { + "1. open": "142.2100", + "2. high": "142.8100", + "3. low": "141.0200", + "4. close": "141.7800", + "5. volume": "989184" + }, + "2019-08-21": { + "1. open": "140.9600", + "2. high": "142.3200", + "3. low": "140.6700", + "4. close": "141.9100", + "5. volume": "1144269" + }, + "2019-08-20": { + "1. open": "143.1000", + "2. high": "143.1100", + "3. low": "139.9300", + "4. close": "140.1500", + "5. volume": "2087558" + }, + "2019-08-19": { + "1. open": "140.9500", + "2. high": "143.1600", + "3. low": "140.7900", + "4. close": "142.7400", + "5. volume": "1678305" + }, + "2019-08-16": { + "1. open": "140.0200", + "2. high": "141.7100", + "3. low": "139.8800", + "4. close": "140.7200", + "5. volume": "1660461" + }, + "2019-08-15": { + "1. open": "137.6800", + "2. high": "139.9500", + "3. low": "137.2700", + "4. close": "139.2700", + "5. volume": "1307620" + }, + "2019-08-14": { + "1. open": "138.3700", + "2. high": "140.6200", + "3. low": "136.5700", + "4. close": "136.7100", + "5. volume": "1888462" + }, + "2019-08-13": { + "1. open": "138.4100", + "2. high": "140.6500", + "3. low": "137.7300", + "4. close": "139.4200", + "5. volume": "2014281" + }, + "2019-08-12": { + "1. open": "138.3600", + "2. high": "139.6300", + "3. low": "137.6800", + "4. close": "138.1300", + "5. volume": "798700" + }, + "2019-08-09": { + "1. open": "138.9300", + "2. high": "139.7500", + "3. low": "137.1500", + "4. close": "138.3700", + "5. volume": "1380877" + }, + "2019-08-08": { + "1. open": "136.4300", + "2. high": "138.8800", + "3. low": "135.8100", + "4. close": "138.5400", + "5. volume": "1329766" + }, + "2019-08-07": { + "1. open": "134.0600", + "2. high": "137.0500", + "3. low": "132.3200", + "4. close": "136.1300", + "5. volume": "1751859" + }, + "2019-08-06": { + "1. open": "133.6500", + "2. high": "135.0900", + "3. low": "132.9200", + "4. close": "134.5200", + "5. volume": "1498391" + }, + "2019-08-05": { + "1. open": "135.8000", + "2. high": "136.3000", + "3. low": "132.7500", + "4. close": "133.6300", + "5. volume": "1614008" + }, + "2019-08-02": { + "1. open": "135.4500", + "2. high": "136.9400", + "3. low": "134.7200", + "4. close": "135.8700", + "5. volume": "1407842" + }, + "2019-08-01": { + "1. open": "135.1600", + "2. high": "137.1100", + "3. low": "134.6200", + "4. close": "135.2400", + "5. volume": "1480904" + }, + "2019-07-31": { + "1. open": "137.9900", + "2. high": "138.3200", + "3. low": "134.1500", + "4. close": "135.6500", + "5. volume": "1838746" + }, + "2019-07-30": { + "1. open": "138.6200", + "2. high": "140.0000", + "3. low": "137.9600", + "4. close": "138.3000", + "5. volume": "1493079" + }, + "2019-07-29": { + "1. open": "137.6500", + "2. high": "139.0000", + "3. low": "137.3000", + "4. close": "138.2500", + "5. volume": "1186302" + }, + "2019-07-26": { + "1. open": "135.7900", + "2. high": "137.5400", + "3. low": "134.7600", + "4. close": "137.1700", + "5. volume": "1834255" + }, + "2019-07-25": { + "1. open": "133.8100", + "2. high": "136.3600", + "3. low": "133.2500", + "4. close": "135.3900", + "5. volume": "1518347" + }, + "2019-07-24": { + "1. open": "135.9800", + "2. high": "136.5900", + "3. low": "134.0100", + "4. close": "134.6500", + "5. volume": "1833801" + }, + "2019-07-23": { + "1. open": "136.5000", + "2. high": "137.3900", + "3. low": "133.0300", + "4. close": "135.0500", + "5. volume": "4423055" + }, + "2019-07-22": { + "1. open": "135.9100", + "2. high": "136.2300", + "3. low": "133.7100", + "4. close": "134.2600", + "5. volume": "2559350" + }, + "2019-07-19": { + "1. open": "137.9900", + "2. high": "138.1100", + "3. low": "135.6400", + "4. close": "135.7400", + "5. volume": "1497012" + }, + "2019-07-18": { + "1. open": "137.1000", + "2. high": "137.6100", + "3. low": "136.4200", + "4. close": "137.5400", + "5. volume": "2152557" + }, + "2019-07-17": { + "1. open": "138.6600", + "2. high": "138.6800", + "3. low": "137.3600", + "4. close": "138.0300", + "5. volume": "1604353" + }, + "2019-07-16": { + "1. open": "139.7800", + "2. high": "140.6200", + "3. low": "138.3600", + "4. close": "138.5200", + "5. volume": "1421730" + }, + "2019-07-15": { + "1. open": "138.9500", + "2. high": "139.6500", + "3. low": "138.3100", + "4. close": "139.2500", + "5. volume": "975223" + }, + "2019-07-12": { + "1. open": "138.0000", + "2. high": "138.9000", + "3. low": "137.4900", + "4. close": "138.7600", + "5. volume": "1079229" + }, + "2019-07-11": { + "1. open": "137.7500", + "2. high": "137.9100", + "3. low": "136.1600", + "4. close": "137.4200", + "5. volume": "921720" + }, + "2019-07-10": { + "1. open": "137.5000", + "2. high": "138.7500", + "3. low": "137.2400", + "4. close": "137.8000", + "5. volume": "1291319" + }, + "2019-07-09": { + "1. open": "138.2400", + "2. high": "138.2400", + "3. low": "135.9600", + "4. close": "136.8700", + "5. volume": "1175745" + }, + "2019-07-08": { + "1. open": "136.9300", + "2. high": "138.6900", + "3. low": "136.9300", + "4. close": "138.4900", + "5. volume": "1443889" + }, + "2019-07-05": { + "1. open": "137.8400", + "2. high": "138.0000", + "3. low": "135.6100", + "4. close": "137.0600", + "5. volume": "872467" + }, + "2019-07-03": { + "1. open": "137.1000", + "2. high": "138.6500", + "3. low": "137.0200", + "4. close": "138.3500", + "5. volume": "1358918" + }, + "2019-07-02": { + "1. open": "135.3500", + "2. high": "136.6000", + "3. low": "135.0500", + "4. close": "136.0700", + "5. volume": "1182590" + }, + "2019-07-01": { + "1. open": "134.2200", + "2. high": "135.6800", + "3. low": "133.5500", + "4. close": "135.4200", + "5. volume": "1950511" + }, + "2019-06-28": { + "1. open": "134.3300", + "2. high": "135.2200", + "3. low": "133.2800", + "4. close": "133.2800", + "5. volume": "5526867" + }, + "2019-06-27": { + "1. open": "133.5300", + "2. high": "134.6500", + "3. low": "133.2200", + "4. close": "133.9200", + "5. volume": "1286689" + }, + "2019-06-26": { + "1. open": "136.3600", + "2. high": "136.3900", + "3. low": "133.2700", + "4. close": "133.4100", + "5. volume": "1306284" + }, + "2019-06-25": { + "1. open": "137.3700", + "2. high": "137.8800", + "3. low": "136.6600", + "4. close": "136.8300", + "5. volume": "1212790" + }, + "2019-06-24": { + "1. open": "136.4800", + "2. high": "137.9800", + "3. low": "136.1000", + "4. close": "137.7900", + "5. volume": "1468385" + }, + "2019-06-21": { + "1. open": "136.6800", + "2. high": "136.7900", + "3. low": "135.1100", + "4. close": "135.5900", + "5. volume": "2792517" + }, + "2019-06-20": { + "1. open": "136.4300", + "2. high": "136.8700", + "3. low": "135.2800", + "4. close": "136.3100", + "5. volume": "1853053" + }, + "2019-06-19": { + "1. open": "135.8100", + "2. high": "136.2400", + "3. low": "134.1900", + "4. close": "135.8800", + "5. volume": "2401041" + }, + "2019-06-18": { + "1. open": "138.4400", + "2. high": "138.9800", + "3. low": "134.9900", + "4. close": "136.0800", + "5. volume": "1780108" + }, + "2019-06-17": { + "1. open": "137.4700", + "2. high": "137.9000", + "3. low": "136.0100", + "4. close": "137.2000", + "5. volume": "2083155" + }, + "2019-06-14": { + "1. open": "137.3200", + "2. high": "138.4200", + "3. low": "136.9300", + "4. close": "137.6500", + "5. volume": "1374744" + }, + "2019-06-13": { + "1. open": "136.5800", + "2. high": "137.3900", + "3. low": "135.7500", + "4. close": "137.3200", + "5. volume": "1464928" + }, + "2019-06-12": { + "1. open": "135.6800", + "2. high": "136.5000", + "3. low": "135.0600", + "4. close": "136.3100", + "5. volume": "1244905" + }, + "2019-06-11": { + "1. open": "134.7000", + "2. high": "135.7100", + "3. low": "134.0400", + "4. close": "134.6100", + "5. volume": "1148348" + }, + "2019-06-10": { + "1. open": "134.9500", + "2. high": "135.0100", + "3. low": "133.4400", + "4. close": "134.7100", + "5. volume": "899021" + }, + "2019-06-07": { + "1. open": "134.2500", + "2. high": "135.7800", + "3. low": "134.0000", + "4. close": "134.9100", + "5. volume": "1813807" + }, + "2019-06-06": { + "1. open": "132.8000", + "2. high": "134.1000", + "3. low": "132.5600", + "4. close": "133.5800", + "5. volume": "1193473" + }, + "2019-06-05": { + "1. open": "131.8900", + "2. high": "133.9900", + "3. low": "131.0900", + "4. close": "133.5000", + "5. volume": "1504681" + }, + "2019-06-04": { + "1. open": "131.1900", + "2. high": "132.2500", + "3. low": "130.8150", + "4. close": "131.4300", + "5. volume": "2107986" + }, + "2019-06-03": { + "1. open": "128.4100", + "2. high": "131.1200", + "3. low": "128.0000", + "4. close": "131.0300", + "5. volume": "1793723" + }, + "2019-05-31": { + "1. open": "129.9200", + "2. high": "129.9200", + "3. low": "127.7600", + "4. close": "127.8900", + "5. volume": "1474890" + }, + "2019-05-30": { + "1. open": "128.7000", + "2. high": "130.6500", + "3. low": "128.4800", + "4. close": "130.2200", + "5. volume": "889322" + }, + "2019-05-29": { + "1. open": "128.6900", + "2. high": "128.7200", + "3. low": "127.5300", + "4. close": "128.4200", + "5. volume": "1243446" + }, + "2019-05-28": { + "1. open": "130.9200", + "2. high": "131.6900", + "3. low": "128.4500", + "4. close": "128.6200", + "5. volume": "1720853" + }, + "2019-05-24": { + "1. open": "131.0200", + "2. high": "131.7500", + "3. low": "130.5300", + "4. close": "130.6300", + "5. volume": "871945" + }, + "2019-05-23": { + "1. open": "130.5000", + "2. high": "131.3700", + "3. low": "130.0600", + "4. close": "130.9100", + "5. volume": "1187525" + }, + "2019-05-22": { + "1. open": "130.5200", + "2. high": "131.4600", + "3. low": "129.8800", + "4. close": "130.9800", + "5. volume": "1049551" + }, + "2019-05-21": { + "1. open": "130.3300", + "2. high": "130.6200", + "3. low": "129.7500", + "4. close": "130.0800", + "5. volume": "1427589" + }, + "2019-05-20": { + "1. open": "128.8000", + "2. high": "130.6000", + "3. low": "128.5200", + "4. close": "130.1100", + "5. volume": "1495060" + }, + "2019-05-17": { + "1. open": "128.1100", + "2. high": "129.6000", + "3. low": "127.8200", + "4. close": "128.9300", + "5. volume": "1028158" + }, + "2019-05-16": { + "1. open": "129.0000", + "2. high": "129.5900", + "3. low": "128.0800", + "4. close": "128.7200", + "5. volume": "1248117" + }, + "2019-05-15": { + "1. open": "128.0000", + "2. high": "128.8800", + "3. low": "127.3100", + "4. close": "128.6700", + "5. volume": "1138195" + }, + "2019-05-14": { + "1. open": "127.6100", + "2. high": "128.9500", + "3. low": "127.0000", + "4. close": "127.5500", + "5. volume": "1272308" + }, + "2019-05-13": { + "1. open": "126.3700", + "2. high": "128.3900", + "3. low": "126.0000", + "4. close": "128.0200", + "5. volume": "1538451" + }, + "2019-05-10": { + "1. open": "125.9100", + "2. high": "127.6900", + "3. low": "125.1800", + "4. close": "127.4400", + "5. volume": "942233" + }, + "2019-05-09": { + "1. open": "127.0200", + "2. high": "127.2000", + "3. low": "125.7100", + "4. close": "126.4000", + "5. volume": "1184243" + }, + "2019-05-08": { + "1. open": "126.2600", + "2. high": "127.7600", + "3. low": "125.5200", + "4. close": "126.8900", + "5. volume": "1047101" + }, + "2019-05-07": { + "1. open": "127.2200", + "2. high": "128.2600", + "3. low": "125.3900", + "4. close": "126.1800", + "5. volume": "1174251" + }, + "2019-05-06": { + "1. open": "127.0300", + "2. high": "128.3100", + "3. low": "126.1600", + "4. close": "127.9000", + "5. volume": "1821031" + }, + "2019-05-03": { + "1. open": "127.2200", + "2. high": "127.7100", + "3. low": "126.9200", + "4. close": "127.5000", + "5. volume": "1073911" + }, + "2019-05-02": { + "1. open": "125.4200", + "2. high": "127.3400", + "3. low": "125.0400", + "4. close": "127.2600", + "5. volume": "1013757" + }, + "2019-05-01": { + "1. open": "127.9000", + "2. high": "128.2500", + "3. low": "125.4700", + "4. close": "125.4700", + "5. volume": "1526841" + }, + "2019-04-30": { + "1. open": "125.4000", + "2. high": "128.5600", + "3. low": "125.3200", + "4. close": "128.3800", + "5. volume": "1934199" + }, + "2019-04-29": { + "1. open": "125.3600", + "2. high": "126.1800", + "3. low": "124.8900", + "4. close": "125.2500", + "5. volume": "1124281" + }, + "2019-04-26": { + "1. open": "124.6300", + "2. high": "125.7400", + "3. low": "124.2500", + "4. close": "125.7400", + "5. volume": "1722091" + }, + "2019-04-25": { + "1. open": "123.6600", + "2. high": "124.3300", + "3. low": "122.8200", + "4. close": "124.0100", + "5. volume": "1875316" + }, + "2019-04-24": { + "1. open": "125.5600", + "2. high": "125.7400", + "3. low": "124.3700", + "4. close": "124.4000", + "5. volume": "2602209" + }, + "2019-04-23": { + "1. open": "130.0000", + "2. high": "130.5000", + "3. low": "125.4100", + "4. close": "125.6200", + "5. volume": "5403944" + }, + "2019-04-22": { + "1. open": "127.9300", + "2. high": "132.4700", + "3. low": "127.9300", + "4. close": "130.2500", + "5. volume": "6569383" + }, + "2019-04-18": { + "1. open": "123.6900", + "2. high": "124.7600", + "3. low": "122.4100", + "4. close": "123.5500", + "5. volume": "1405008" + }, + "2019-04-17": { + "1. open": "123.4000", + "2. high": "123.8600", + "3. low": "122.9200", + "4. close": "123.4500", + "5. volume": "1174473" + }, + "2019-04-16": { + "1. open": "123.3500", + "2. high": "123.5000", + "3. low": "121.9500", + "4. close": "123.3200", + "5. volume": "1225137" + }, + "2019-04-15": { + "1. open": "123.0700", + "2. high": "123.4900", + "3. low": "122.7200", + "4. close": "123.0000", + "5. volume": "1004561" + }, + "2019-04-12": { + "1. open": "122.6000", + "2. high": "123.2600", + "3. low": "122.0400", + "4. close": "123.1800", + "5. volume": "927970" + }, + "2019-04-11": { + "1. open": "122.3700", + "2. high": "122.7000", + "3. low": "121.4600", + "4. close": "122.5700", + "5. volume": "1307044" + }, + "2019-04-10": { + "1. open": "121.1100", + "2. high": "121.8900", + "3. low": "121.1100", + "4. close": "121.6600", + "5. volume": "895635" + }, + "2019-04-09": { + "1. open": "121.3400", + "2. high": "121.6300", + "3. low": "120.7700", + "4. close": "121.3400", + "5. volume": "1314275" + }, + "2019-04-08": { + "1. open": "121.6100", + "2. high": "121.9100", + "3. low": "121.1300", + "4. close": "121.6400", + "5. volume": "1171142" + }, + "2019-04-05": { + "1. open": "121.8000", + "2. high": "122.2000", + "3. low": "120.9700", + "4. close": "121.9200", + "5. volume": "1259395" + }, + "2019-04-04": { + "1. open": "122.1600", + "2. high": "122.3000", + "3. low": "121.6500", + "4. close": "121.9900", + "5. volume": "673411" + }, + "2019-04-03": { + "1. open": "122.3600", + "2. high": "122.4200", + "3. low": "121.0000", + "4. close": "121.7700", + "5. volume": "1115239" + }, + "2019-04-02": { + "1. open": "122.5100", + "2. high": "123.2400", + "3. low": "122.0700", + "4. close": "122.6500", + "5. volume": "1167449" + }, + "2019-04-01": { + "1. open": "123.7900", + "2. high": "123.9500", + "3. low": "121.5100", + "4. close": "122.7700", + "5. volume": "1776170" + }, + "2019-03-29": { + "1. open": "123.8400", + "2. high": "124.2900", + "3. low": "123.0500", + "4. close": "123.9000", + "5. volume": "1872254" + }, + "2019-03-28": { + "1. open": "123.8000", + "2. high": "124.5000", + "3. low": "123.5900", + "4. close": "123.8900", + "5. volume": "999070" + }, + "2019-03-27": { + "1. open": "122.6100", + "2. high": "123.3700", + "3. low": "122.1900", + "4. close": "123.3500", + "5. volume": "1245808" + }, + "2019-03-26": { + "1. open": "122.2800", + "2. high": "124.1000", + "3. low": "122.2200", + "4. close": "123.0800", + "5. volume": "1063985" + }, + "2019-03-25": { + "1. open": "122.0000", + "2. high": "122.3800", + "3. low": "121.4300", + "4. close": "121.9100", + "5. volume": "1555252" + }, + "2019-03-22": { + "1. open": "121.4000", + "2. high": "122.8900", + "3. low": "120.9900", + "4. close": "122.0500", + "5. volume": "1393362" + }, + "2019-03-21": { + "1. open": "119.3200", + "2. high": "121.6000", + "3. low": "119.3200", + "4. close": "121.4600", + "5. volume": "1220660" + }, + "2019-03-20": { + "1. open": "120.2600", + "2. high": "120.2600", + "3. low": "118.5100", + "4. close": "119.5700", + "5. volume": "1487750" + }, + "2019-03-19": { + "1. open": "119.5000", + "2. high": "120.0700", + "3. low": "119.0600", + "4. close": "119.9400", + "5. volume": "1387116" + }, + "2019-03-18": { + "1. open": "119.9100", + "2. high": "120.3800", + "3. low": "119.1200", + "4. close": "119.5700", + "5. volume": "988820" + }, + "2019-03-15": { + "1. open": "118.2600", + "2. high": "120.2499", + "3. low": "118.2600", + "4. close": "120.1900", + "5. volume": "2872065" + }, + "2019-03-14": { + "1. open": "118.6600", + "2. high": "119.1900", + "3. low": "118.0400", + "4. close": "118.4500", + "5. volume": "1296650" + }, + "2019-03-13": { + "1. open": "118.0100", + "2. high": "118.7700", + "3. low": "117.7100", + "4. close": "118.4700", + "5. volume": "1043410" + }, + "2019-03-12": { + "1. open": "117.6500", + "2. high": "118.6200", + "3. low": "117.5100", + "4. close": "117.7800", + "5. volume": "1021737" + }, + "2019-03-11": { + "1. open": "115.9300", + "2. high": "117.6500", + "3. low": "115.7100", + "4. close": "117.5900", + "5. volume": "1248008" + }, + "2019-03-08": { + "1. open": "115.0100", + "2. high": "115.9500", + "3. low": "114.9200", + "4. close": "115.8800", + "5. volume": "1255270" + }, + "2019-03-07": { + "1. open": "115.5000", + "2. high": "116.7000", + "3. low": "114.6200", + "4. close": "115.1800", + "5. volume": "1456465" + }, + "2019-03-06": { + "1. open": "116.4300", + "2. high": "116.5000", + "3. low": "115.4200", + "4. close": "116.1300", + "5. volume": "1139633" + }, + "2019-03-05": { + "1. open": "116.6500", + "2. high": "117.3900", + "3. low": "116.3500", + "4. close": "116.6800", + "5. volume": "1389063" + }, + "2019-03-04": { + "1. open": "116.1000", + "2. high": "116.6900", + "3. low": "115.1300", + "4. close": "116.4400", + "5. volume": "1644330" + }, + "2019-03-01": { + "1. open": "116.8300", + "2. high": "117.0000", + "3. low": "115.0700", + "4. close": "115.6800", + "5. volume": "1790733" + }, + "2019-02-28": { + "1. open": "116.8800", + "2. high": "117.2000", + "3. low": "116.2200", + "4. close": "116.8300", + "5. volume": "1663582" + }, + "2019-02-27": { + "1. open": "117.1500", + "2. high": "117.7100", + "3. low": "116.5500", + "4. close": "116.6700", + "5. volume": "1349801" + }, + "2019-02-26": { + "1. open": "117.9700", + "2. high": "118.3000", + "3. low": "117.5200", + "4. close": "117.7700", + "5. volume": "1192705" + }, + "2019-02-25": { + "1. open": "119.5500", + "2. high": "119.5500", + "3. low": "117.4300", + "4. close": "117.7800", + "5. volume": "1696240" + }, + "2019-02-22": { + "1. open": "118.8700", + "2. high": "119.6100", + "3. low": "117.9401", + "4. close": "119.1000", + "5. volume": "1571552" + }, + "2019-02-21": { + "1. open": "118.6300", + "2. high": "119.8500", + "3. low": "117.8900", + "4. close": "119.7300", + "5. volume": "1540343" + }, + "2019-02-20": { + "1. open": "119.6100", + "2. high": "119.7800", + "3. low": "118.1900", + "4. close": "118.5800", + "5. volume": "2270920" + }, + "2019-02-19": { + "1. open": "118.4100", + "2. high": "119.8900", + "3. low": "117.7200", + "4. close": "119.5700", + "5. volume": "1964839" + }, + "2019-02-15": { + "1. open": "117.4900", + "2. high": "118.7400", + "3. low": "117.0600", + "4. close": "118.4400", + "5. volume": "1853969" + }, + "2019-02-14": { + "1. open": "115.5500", + "2. high": "117.4800", + "3. low": "115.0100", + "4. close": "116.8500", + "5. volume": "1511947" + }, + "2019-02-13": { + "1. open": "115.7300", + "2. high": "116.7000", + "3. low": "115.7000", + "4. close": "116.0900", + "5. volume": "1765441" + }, + "2019-02-12": { + "1. open": "117.0000", + "2. high": "117.1900", + "3. low": "115.6800", + "4. close": "116.0000", + "5. volume": "2118858" + }, + "2019-02-11": { + "1. open": "115.5000", + "2. high": "116.8300", + "3. low": "115.5000", + "4. close": "116.7900", + "5. volume": "1955197" + }, + "2019-02-08": { + "1. open": "113.2700", + "2. high": "115.7100", + "3. low": "113.0600", + "4. close": "115.6900", + "5. volume": "2204588" + }, + "2019-02-07": { + "1. open": "113.8400", + "2. high": "114.1000", + "3. low": "112.5600", + "4. close": "113.3600", + "5. volume": "1735823" + }, + "2019-02-06": { + "1. open": "111.9800", + "2. high": "114.3600", + "3. low": "111.5900", + "4. close": "114.1600", + "5. volume": "2173432" + }, + "2019-02-05": { + "1. open": "112.7300", + "2. high": "112.9600", + "3. low": "111.5100", + "4. close": "112.2200", + "5. volume": "2021913" + }, + "2019-02-04": { + "1. open": "112.1000", + "2. high": "112.7900", + "3. low": "111.8400", + "4. close": "112.7700", + "5. volume": "1894994" + }, + "2019-02-01": { + "1. open": "111.5900", + "2. high": "112.5200", + "3. low": "111.3200", + "4. close": "111.7400", + "5. volume": "2202954" + }, + "2019-01-31": { + "1. open": "107.6900", + "2. high": "111.8300", + "3. low": "107.6300", + "4. close": "111.3800", + "5. volume": "4330932" + }, + "2019-01-30": { + "1. open": "108.5300", + "2. high": "108.9700", + "3. low": "107.4900", + "4. close": "107.8700", + "5. volume": "2305313" + }, + "2019-01-29": { + "1. open": "108.2300", + "2. high": "109.0800", + "3. low": "107.4400", + "4. close": "108.1500", + "5. volume": "2460220" + }, + "2019-01-28": { + "1. open": "108.0000", + "2. high": "109.5100", + "3. low": "107.7800", + "4. close": "108.0500", + "5. volume": "2571408" + }, + "2019-01-25": { + "1. open": "111.4300", + "2. high": "112.2200", + "3. low": "108.0700", + "4. close": "108.1200", + "5. volume": "3053900" + }, + "2019-01-24": { + "1. open": "112.1200", + "2. high": "112.7500", + "3. low": "110.6800", + "4. close": "111.4400", + "5. volume": "3127951" + }, + "2019-01-23": { + "1. open": "111.0700", + "2. high": "114.5100", + "3. low": "109.4100", + "4. close": "112.1500", + "5. volume": "4921950" + }, + "2019-01-22": { + "1. open": "116.8800", + "2. high": "117.1100", + "3. low": "114.0200", + "4. close": "115.2300", + "5. volume": "2886818" + }, + "2019-01-18": { + "1. open": "116.5500", + "2. high": "117.9700", + "3. low": "116.1500", + "4. close": "116.8700", + "5. volume": "2683190" + }, + "2019-01-17": { + "1. open": "114.5800", + "2. high": "114.9700", + "3. low": "113.4000", + "4. close": "114.3700", + "5. volume": "2400058" + }, + "2019-01-16": { + "1. open": "116.1900", + "2. high": "116.9300", + "3. low": "114.4900", + "4. close": "114.7400", + "5. volume": "2878686" + }, + "2019-01-15": { + "1. open": "116.2300", + "2. high": "117.6300", + "3. low": "116.0000", + "4. close": "116.7000", + "5. volume": "2000770" + }, + "2019-01-14": { + "1. open": "116.3400", + "2. high": "116.9500", + "3. low": "115.5100", + "4. close": "116.2500", + "5. volume": "3143407" + }, + "2019-01-11": { + "1. open": "116.8300", + "2. high": "117.2600", + "3. low": "116.1900", + "4. close": "117.2000", + "5. volume": "1688928" + }, + "2019-01-10": { + "1. open": "114.2200", + "2. high": "116.7300", + "3. low": "113.6300", + "4. close": "116.6600", + "5. volume": "2358646" + }, + "2019-01-09": { + "1. open": "114.9400", + "2. high": "115.4700", + "3. low": "113.4600", + "4. close": "114.0100", + "5. volume": "1982298" + }, + "2019-01-08": { + "1. open": "114.3500", + "2. high": "115.1800", + "3. low": "112.6000", + "4. close": "114.9500", + "5. volume": "2753755" + }, + "2019-01-07": { + "1. open": "112.0800", + "2. high": "114.0900", + "3. low": "111.8500", + "4. close": "113.3900", + "5. volume": "1729657" + }, + "2019-01-04": { + "1. open": "110.8100", + "2. high": "112.3600", + "3. low": "109.7300", + "4. close": "111.8800", + "5. volume": "2257407" + }, + "2019-01-03": { + "1. open": "111.2700", + "2. high": "112.7700", + "3. low": "110.2100", + "4. close": "110.6400", + "5. volume": "3264836" + }, + "2019-01-02": { + "1. open": "112.8000", + "2. high": "113.0500", + "3. low": "111.0100", + "4. close": "111.7900", + "5. volume": "2634473" + }, + "2018-12-31": { + "1. open": "113.4400", + "2. high": "114.2900", + "3. low": "112.0700", + "4. close": "113.9400", + "5. volume": "1876243" + }, + "2018-12-28": { + "1. open": "113.2500", + "2. high": "114.8600", + "3. low": "112.3400", + "4. close": "113.2100", + "5. volume": "1695656" + }, + "2018-12-27": { + "1. open": "110.0900", + "2. high": "112.9300", + "3. low": "108.5000", + "4. close": "112.8700", + "5. volume": "1922770" + }, + "2018-12-26": { + "1. open": "107.6200", + "2. high": "110.7700", + "3. low": "106.5900", + "4. close": "110.7500", + "5. volume": "2265544" + }, + "2018-12-24": { + "1. open": "115.1800", + "2. high": "115.1800", + "3. low": "106.8400", + "4. close": "106.8500", + "5. volume": "2668909" + }, + "2018-12-21": { + "1. open": "113.6500", + "2. high": "117.0500", + "3. low": "112.2300", + "4. close": "115.9500", + "5. volume": "5489612" + }, + "2018-12-20": { + "1. open": "113.8800", + "2. high": "114.8700", + "3. low": "112.5000", + "4. close": "114.0700", + "5. volume": "3202809" + }, + "2018-12-19": { + "1. open": "113.5900", + "2. high": "116.1700", + "3. low": "112.9500", + "4. close": "113.8800", + "5. volume": "2855609" + }, + "2018-12-18": { + "1. open": "114.5700", + "2. high": "115.8700", + "3. low": "112.6600", + "4. close": "113.4400", + "5. volume": "1711949" + }, + "2018-12-17": { + "1. open": "117.3400", + "2. high": "117.9200", + "3. low": "113.4600", + "4. close": "114.1800", + "5. volume": "1742359" + }, + "2018-12-14": { + "1. open": "117.9400", + "2. high": "118.3900", + "3. low": "116.6300", + "4. close": "117.4200", + "5. volume": "2226185" + }, + "2018-12-13": { + "1. open": "114.7000", + "2. high": "118.5800", + "3. low": "114.2400", + "4. close": "118.4000", + "5. volume": "2745976" + }, + "2018-12-12": { + "1. open": "115.7400", + "2. high": "116.2800", + "3. low": "113.6100", + "4. close": "113.9200", + "5. volume": "2667365" + }, + "2018-12-11": { + "1. open": "113.9600", + "2. high": "116.2400", + "3. low": "113.8500", + "4. close": "115.7600", + "5. volume": "2033478" + }, + "2018-12-10": { + "1. open": "113.8600", + "2. high": "114.0600", + "3. low": "111.2700", + "4. close": "113.6900", + "5. volume": "2570749" + }, + "2018-12-07": { + "1. open": "113.0400", + "2. high": "113.8400", + "3. low": "112.3900", + "4. close": "113.5000", + "5. volume": "2327100" + }, + "2018-12-06": { + "1. open": "111.4500", + "2. high": "112.9600", + "3. low": "110.1600", + "4. close": "112.9100", + "5. volume": "2123147" + }, + "2018-12-04": { + "1. open": "113.8300", + "2. high": "114.2800", + "3. low": "112.0900", + "4. close": "112.5100", + "5. volume": "2532010" + }, + "2018-12-03": { + "1. open": "115.4100", + "2. high": "115.4100", + "3. low": "112.1500", + "4. close": "113.1900", + "5. volume": "2178048" + }, + "2018-11-30": { + "1. open": "114.5700", + "2. high": "115.5700", + "3. low": "114.2000", + "4. close": "115.3700", + "5. volume": "2236962" + }, + "2018-11-29": { + "1. open": "114.0500", + "2. high": "115.3800", + "3. low": "113.6500", + "4. close": "114.9500", + "5. volume": "1329003" + }, + "2018-11-28": { + "1. open": "115.0600", + "2. high": "115.7900", + "3. low": "113.7800", + "4. close": "114.0300", + "5. volume": "1921092" + }, + "2018-11-27": { + "1. open": "113.0700", + "2. high": "115.5900", + "3. low": "113.0200", + "4. close": "115.4500", + "5. volume": "2311787" + }, + "2018-11-26": { + "1. open": "112.6300", + "2. high": "113.2600", + "3. low": "111.5000", + "4. close": "113.0200", + "5. volume": "1865185" + }, + "2018-11-23": { + "1. open": "110.8400", + "2. high": "113.8200", + "3. low": "110.4000", + "4. close": "112.8200", + "5. volume": "1110959" + }, + "2018-11-21": { + "1. open": "111.3000", + "2. high": "111.9700", + "3. low": "110.2900", + "4. close": "110.6700", + "5. volume": "1432059" + }, + "2018-11-20": { + "1. open": "110.8600", + "2. high": "112.7000", + "3. low": "110.0800", + "4. close": "111.6000", + "5. volume": "1790430" + }, + "2018-11-19": { + "1. open": "110.8000", + "2. high": "112.4800", + "3. low": "109.8400", + "4. close": "110.4500", + "5. volume": "1672078" + }, + "2018-11-16": { + "1. open": "111.1500", + "2. high": "112.1700", + "3. low": "110.3400", + "4. close": "111.2700", + "5. volume": "1394917" + }, + "2018-11-15": { + "1. open": "110.6600", + "2. high": "110.9400", + "3. low": "109.4100", + "4. close": "110.7900", + "5. volume": "1610158" + }, + "2018-11-14": { + "1. open": "110.0200", + "2. high": "111.8900", + "3. low": "109.9600", + "4. close": "110.9800", + "5. volume": "1452441" + }, + "2018-11-13": { + "1. open": "110.3700", + "2. high": "111.2800", + "3. low": "109.2000", + "4. close": "109.9700", + "5. volume": "1423165" + }, + "2018-11-12": { + "1. open": "109.3800", + "2. high": "111.2800", + "3. low": "109.2100", + "4. close": "110.3800", + "5. volume": "2141539" + }, + "2018-11-09": { + "1. open": "107.6800", + "2. high": "109.7700", + "3. low": "107.4000", + "4. close": "109.4500", + "5. volume": "2234155" + }, + "2018-11-08": { + "1. open": "107.1700", + "2. high": "107.8000", + "3. low": "106.4400", + "4. close": "107.2100", + "5. volume": "1187984" + }, + "2018-11-07": { + "1. open": "107.2200", + "2. high": "107.6500", + "3. low": "106.0000", + "4. close": "107.4900", + "5. volume": "1639348" + }, + "2018-11-06": { + "1. open": "106.5500", + "2. high": "107.5600", + "3. low": "106.3600", + "4. close": "106.9800", + "5. volume": "1632396" + }, + "2018-11-05": { + "1. open": "105.8500", + "2. high": "107.1500", + "3. low": "105.2100", + "4. close": "106.8700", + "5. volume": "1567784" + }, + "2018-11-02": { + "1. open": "106.6600", + "2. high": "106.8600", + "3. low": "104.5300", + "4. close": "105.4800", + "5. volume": "1666909" + }, + "2018-11-01": { + "1. open": "104.1100", + "2. high": "106.2200", + "3. low": "104.1100", + "4. close": "106.0300", + "5. volume": "1828705" + }, + "2018-10-31": { + "1. open": "105.8100", + "2. high": "106.0000", + "3. low": "103.4200", + "4. close": "104.3000", + "5. volume": "2501306" + }, + "2018-10-30": { + "1. open": "103.0900", + "2. high": "106.5500", + "3. low": "103.0100", + "4. close": "106.2300", + "5. volume": "2894379" + }, + "2018-10-29": { + "1. open": "102.8500", + "2. high": "103.8000", + "3. low": "101.2800", + "4. close": "102.3000", + "5. volume": "2380368" + }, + "2018-10-26": { + "1. open": "103.9000", + "2. high": "104.2700", + "3. low": "100.3200", + "4. close": "102.3100", + "5. volume": "3785904" + }, + "2018-10-25": { + "1. open": "105.4700", + "2. high": "106.6800", + "3. low": "104.3000", + "4. close": "104.5700", + "5. volume": "2931530" + }, + "2018-10-24": { + "1. open": "104.4300", + "2. high": "107.7300", + "3. low": "104.3100", + "4. close": "105.2100", + "5. volume": "3426354" + }, + "2018-10-23": { + "1. open": "105.3900", + "2. high": "105.8300", + "3. low": "103.7200", + "4. close": "104.1400", + "5. volume": "4400091" + }, + "2018-10-22": { + "1. open": "111.1300", + "2. high": "112.4000", + "3. low": "104.8600", + "4. close": "106.4000", + "5. volume": "4258255" + }, + "2018-10-19": { + "1. open": "112.0600", + "2. high": "113.3300", + "3. low": "110.1300", + "4. close": "110.2300", + "5. volume": "4250839" + }, + "2018-10-18": { + "1. open": "108.9100", + "2. high": "110.0100", + "3. low": "108.3800", + "4. close": "109.4800", + "5. volume": "1856524" + }, + "2018-10-17": { + "1. open": "109.5100", + "2. high": "110.2800", + "3. low": "107.7000", + "4. close": "108.8200", + "5. volume": "2733447" + }, + "2018-10-16": { + "1. open": "110.4200", + "2. high": "110.6400", + "3. low": "109.5600", + "4. close": "110.0700", + "5. volume": "1529060" + }, + "2018-10-15": { + "1. open": "109.0900", + "2. high": "111.3900", + "3. low": "108.9500", + "4. close": "110.2900", + "5. volume": "1389820" + }, + "2018-10-12": { + "1. open": "108.8500", + "2. high": "109.5700", + "3. low": "107.5200", + "4. close": "109.1400", + "5. volume": "2237136" + }, + "2018-10-11": { + "1. open": "113.1300", + "2. high": "113.9100", + "3. low": "108.0500", + "4. close": "108.1300", + "5. volume": "3433304" + }, + "2018-10-10": { + "1. open": "111.6900", + "2. high": "115.1900", + "3. low": "111.0000", + "4. close": "112.9400", + "5. volume": "2526818" + }, + "2018-10-09": { + "1. open": "114.3800", + "2. high": "115.5900", + "3. low": "113.8800", + "4. close": "114.1100", + "5. volume": "1481466" + }, + "2018-10-08": { + "1. open": "111.9500", + "2. high": "114.8700", + "3. low": "111.8800", + "4. close": "114.2700", + "5. volume": "1451018" + }, + "2018-10-05": { + "1. open": "112.5600", + "2. high": "114.1400", + "3. low": "112.5600", + "4. close": "113.4500", + "5. volume": "2227923" + }, + "2018-10-04": { + "1. open": "111.5700", + "2. high": "112.5600", + "3. low": "110.7400", + "4. close": "112.3900", + "5. volume": "1838699" + }, + "2018-10-03": { + "1. open": "115.3700", + "2. high": "115.8500", + "3. low": "112.3600", + "4. close": "112.5400", + "5. volume": "2107263" + }, + "2018-10-02": { + "1. open": "113.6700", + "2. high": "114.7200", + "3. low": "113.3600", + "4. close": "114.6100", + "5. volume": "1433571" + }, + "2018-10-01": { + "1. open": "113.7500", + "2. high": "114.2800", + "3. low": "113.0000", + "4. close": "113.6000", + "5. volume": "1130493" + }, + "2018-09-28": { + "1. open": "112.6300", + "2. high": "113.6600", + "3. low": "112.6300", + "4. close": "113.6400", + "5. volume": "1865631" + }, + "2018-09-27": { + "1. open": "113.0400", + "2. high": "114.2500", + "3. low": "112.5400", + "4. close": "112.9200", + "5. volume": "1062038" + }, + "2018-09-26": { + "1. open": "112.7800", + "2. high": "114.0500", + "3. low": "112.3000", + "4. close": "113.0700", + "5. volume": "1231869" + }, + "2018-09-25": { + "1. open": "114.6400", + "2. high": "114.6400", + "3. low": "112.3700", + "4. close": "112.5100", + "5. volume": "1507417" + }, + "2018-09-24": { + "1. open": "116.3400", + "2. high": "116.4800", + "3. low": "113.9100", + "4. close": "113.9800", + "5. volume": "1817899" + }, + "2018-09-21": { + "1. open": "117.1400", + "2. high": "117.4200", + "3. low": "116.5900", + "4. close": "116.7200", + "5. volume": "2131922" + }, + "2018-09-20": { + "1. open": "115.8400", + "2. high": "116.9200", + "3. low": "115.7800", + "4. close": "116.7700", + "5. volume": "1166623" + }, + "2018-09-19": { + "1. open": "117.0400", + "2. high": "117.3800", + "3. low": "115.8800", + "4. close": "116.1500", + "5. volume": "889173" + }, + "2018-09-18": { + "1. open": "117.5700", + "2. high": "117.5700", + "3. low": "116.1200", + "4. close": "117.0700", + "5. volume": "1525644" + }, + "2018-09-17": { + "1. open": "116.4500", + "2. high": "117.2700", + "3. low": "115.5500", + "4. close": "117.0900", + "5. volume": "1394062" + }, + "2018-09-14": { + "1. open": "116.1800", + "2. high": "116.5300", + "3. low": "115.1900", + "4. close": "116.4500", + "5. volume": "1175293" + }, + "2018-09-13": { + "1. open": "116.2100", + "2. high": "116.2100", + "3. low": "114.9100", + "4. close": "116.0500", + "5. volume": "1358188" + }, + "2018-09-12": { + "1. open": "115.0600", + "2. high": "116.5000", + "3. low": "114.5300", + "4. close": "116.3100", + "5. volume": "1104099" + }, + "2018-09-11": { + "1. open": "115.5900", + "2. high": "115.8100", + "3. low": "115.0000", + "4. close": "115.1500", + "5. volume": "967418" + }, + "2018-09-10": { + "1. open": "116.0600", + "2. high": "116.6500", + "3. low": "115.5700", + "4. close": "115.7000", + "5. volume": "1152652" + }, + "2018-09-07": { + "1. open": "115.5100", + "2. high": "115.8400", + "3. low": "114.9400", + "4. close": "115.4700", + "5. volume": "1312479" + }, + "2018-09-06": { + "1. open": "114.9100", + "2. high": "116.6300", + "3. low": "114.1100", + "4. close": "116.0500", + "5. volume": "2510959" + }, + "2018-09-05": { + "1. open": "113.1800", + "2. high": "116.8600", + "3. low": "113.1700", + "4. close": "116.6900", + "5. volume": "3171890" + }, + "2018-09-04": { + "1. open": "115.0600", + "2. high": "115.2500", + "3. low": "113.3600", + "4. close": "113.6800", + "5. volume": "1902049" + }, + "2018-08-31": { + "1. open": "114.6300", + "2. high": "115.7500", + "3. low": "114.2000", + "4. close": "115.5400", + "5. volume": "1679009" + }, + "2018-08-30": { + "1. open": "115.0000", + "2. high": "115.4800", + "3. low": "113.8800", + "4. close": "114.3800", + "5. volume": "2841857" + }, + "2018-08-29": { + "1. open": "115.5900", + "2. high": "116.1400", + "3. low": "115.0400", + "4. close": "115.1200", + "5. volume": "1924726" + }, + "2018-08-28": { + "1. open": "115.7100", + "2. high": "116.4500", + "3. low": "115.0600", + "4. close": "115.3100", + "5. volume": "1217462" + }, + "2018-08-27": { + "1. open": "116.6600", + "2. high": "116.9500", + "3. low": "114.9100", + "4. close": "115.2300", + "5. volume": "1335880" + }, + "2018-08-24": { + "1. open": "116.0700", + "2. high": "116.8500", + "3. low": "115.6300", + "4. close": "116.3400", + "5. volume": "1198739" + }, + "2018-08-23": { + "1. open": "115.7200", + "2. high": "116.6000", + "3. low": "115.0500", + "4. close": "116.1900", + "5. volume": "1119760" + }, + "2018-08-22": { + "1. open": "116.9400", + "2. high": "116.9400", + "3. low": "115.7200", + "4. close": "115.9400", + "5. volume": "1283215" + }, + "2018-08-21": { + "1. open": "117.8700", + "2. high": "118.0000", + "3. low": "115.9600", + "4. close": "116.9400", + "5. volume": "2175852" + }, + "2018-08-20": { + "1. open": "119.7700", + "2. high": "120.4800", + "3. low": "117.8700", + "4. close": "118.1100", + "5. volume": "2211259" + }, + "2018-08-17": { + "1. open": "118.0500", + "2. high": "119.7500", + "3. low": "117.8700", + "4. close": "119.5600", + "5. volume": "3429782" + }, + "2018-08-16": { + "1. open": "117.2500", + "2. high": "118.6500", + "3. low": "115.9600", + "4. close": "118.2600", + "5. volume": "3645437" + }, + "2018-08-15": { + "1. open": "110.7700", + "2. high": "116.7200", + "3. low": "110.4200", + "4. close": "116.4600", + "5. volume": "6018481" + }, + "2018-08-14": { + "1. open": "111.1100", + "2. high": "111.8100", + "3. low": "110.7500", + "4. close": "111.1300", + "5. volume": "1478265" + }, + "2018-08-13": { + "1. open": "110.5300", + "2. high": "111.4500", + "3. low": "109.1900", + "4. close": "111.0300", + "5. volume": "3184393" + }, + "2018-08-10": { + "1. open": "110.8400", + "2. high": "111.6000", + "3. low": "109.8800", + "4. close": "110.0900", + "5. volume": "2372711" + }, + "2018-08-09": { + "1. open": "111.9500", + "2. high": "112.5400", + "3. low": "111.1500", + "4. close": "111.2100", + "5. volume": "1601927" + }, + "2018-08-08": { + "1. open": "113.6700", + "2. high": "113.9300", + "3. low": "112.0900", + "4. close": "112.1300", + "5. volume": "1703253" + }, + "2018-08-07": { + "1. open": "116.0100", + "2. high": "116.1000", + "3. low": "113.6400", + "4. close": "114.0000", + "5. volume": "1733726" + }, + "2018-08-06": { + "1. open": "116.0700", + "2. high": "117.4700", + "3. low": "115.9000", + "4. close": "116.6000", + "5. volume": "2160059" + }, + "2018-08-03": { + "1. open": "115.5000", + "2. high": "119.4900", + "3. low": "115.5000", + "4. close": "116.7000", + "5. volume": "3247177" + }, + "2018-08-02": { + "1. open": "112.4300", + "2. high": "115.4400", + "3. low": "112.3900", + "4. close": "115.3700", + "5. volume": "2880127" + }, + "2018-08-01": { + "1. open": "113.4400", + "2. high": "113.4400", + "3. low": "111.3700", + "4. close": "112.3400", + "5. volume": "4284305" + }, + "2018-07-31": { + "1. open": "108.1200", + "2. high": "114.7000", + "3. low": "108.1200", + "4. close": "113.8600", + "5. volume": "6698998" + }, + "2018-07-30": { + "1. open": "107.3900", + "2. high": "108.3900", + "3. low": "107.1500", + "4. close": "108.0100", + "5. volume": "2099492" + }, + "2018-07-27": { + "1. open": "107.5700", + "2. high": "109.1900", + "3. low": "107.0300", + "4. close": "108.0400", + "5. volume": "2207158" + }, + "2018-07-26": { + "1. open": "106.7300", + "2. high": "108.7000", + "3. low": "106.4500", + "4. close": "108.0600", + "5. volume": "2379462" + }, + "2018-07-25": { + "1. open": "106.0700", + "2. high": "106.8300", + "3. low": "105.4800", + "4. close": "106.3600", + "5. volume": "2501925" + }, + "2018-07-24": { + "1. open": "103.2300", + "2. high": "106.2000", + "3. low": "103.0000", + "4. close": "106.1600", + "5. volume": "4215238" + }, + "2018-07-23": { + "1. open": "104.8000", + "2. high": "105.5100", + "3. low": "103.8500", + "4. close": "105.4400", + "5. volume": "3735858" + }, + "2018-07-20": { + "1. open": "103.4600", + "2. high": "105.3000", + "3. low": "103.2100", + "4. close": "104.6800", + "5. volume": "2120669" + }, + "2018-07-19": { + "1. open": "103.0000", + "2. high": "104.0500", + "3. low": "102.1500", + "4. close": "103.5500", + "5. volume": "4612080" + }, + "2018-07-18": { + "1. open": "105.8900", + "2. high": "105.9000", + "3. low": "103.8000", + "4. close": "103.9000", + "5. volume": "2088859" + }, + "2018-07-17": { + "1. open": "105.4200", + "2. high": "106.5700", + "3. low": "105.3700", + "4. close": "106.4700", + "5. volume": "1669871" + }, + "2018-07-16": { + "1. open": "105.6800", + "2. high": "105.9400", + "3. low": "104.6100", + "4. close": "105.4000", + "5. volume": "1669136" + }, + "2018-07-13": { + "1. open": "104.9300", + "2. high": "106.7000", + "3. low": "104.7500", + "4. close": "105.6200", + "5. volume": "1947296" + }, + "2018-07-12": { + "1. open": "105.4400", + "2. high": "105.7900", + "3. low": "104.6100", + "4. close": "105.1300", + "5. volume": "2023271" + }, + "2018-07-11": { + "1. open": "104.8400", + "2. high": "105.5800", + "3. low": "104.5000", + "4. close": "105.1200", + "5. volume": "1895005" + }, + "2018-07-10": { + "1. open": "105.1500", + "2. high": "105.2500", + "3. low": "103.1700", + "4. close": "104.7600", + "5. volume": "2979295" + }, + "2018-07-09": { + "1. open": "106.2800", + "2. high": "106.7900", + "3. low": "105.0000", + "4. close": "105.1500", + "5. volume": "1747938" + }, + "2018-07-06": { + "1. open": "106.8800", + "2. high": "107.5900", + "3. low": "106.4000", + "4. close": "106.8500", + "5. volume": "1990938" + }, + "2018-07-05": { + "1. open": "105.2500", + "2. high": "106.8700", + "3. low": "104.9500", + "4. close": "106.7700", + "5. volume": "2661262" + }, + "2018-07-03": { + "1. open": "105.6500", + "2. high": "105.7600", + "3. low": "104.3700", + "4. close": "104.6000", + "5. volume": "1201211" + }, + "2018-07-02": { + "1. open": "104.7500", + "2. high": "105.3800", + "3. low": "104.1900", + "4. close": "104.9700", + "5. volume": "1653246" + }, + "2018-06-29": { + "1. open": "104.4700", + "2. high": "106.1200", + "3. low": "103.9200", + "4. close": "105.3400", + "5. volume": "2044509" + }, + "2018-06-28": { + "1. open": "103.3900", + "2. high": "104.9500", + "3. low": "103.1900", + "4. close": "104.5300", + "5. volume": "2178136" + }, + "2018-06-27": { + "1. open": "103.0600", + "2. high": "104.3200", + "3. low": "101.8400", + "4. close": "103.4000", + "5. volume": "2237277" + }, + "2018-06-26": { + "1. open": "103.8900", + "2. high": "104.1200", + "3. low": "101.7800", + "4. close": "103.3200", + "5. volume": "2068175" + }, + "2018-06-25": { + "1. open": "100.7400", + "2. high": "104.1200", + "3. low": "100.7400", + "4. close": "103.8800", + "5. volume": "2535308" + }, + "2018-06-22": { + "1. open": "100.1000", + "2. high": "102.0100", + "3. low": "100.0000", + "4. close": "100.9700", + "5. volume": "2287195" + }, + "2018-06-21": { + "1. open": "100.4900", + "2. high": "101.5900", + "3. low": "99.3600", + "4. close": "100.1400", + "5. volume": "2918272" + }, + "2018-06-20": { + "1. open": "102.1200", + "2. high": "102.3300", + "3. low": "101.0500", + "4. close": "101.6500", + "5. volume": "1787233" + }, + "2018-06-19": { + "1. open": "100.5800", + "2. high": "102.8400", + "3. low": "100.3900", + "4. close": "102.3400", + "5. volume": "2225346" + }, + "2018-06-18": { + "1. open": "102.8500", + "2. high": "103.1800", + "3. low": "100.2000", + "4. close": "100.7400", + "5. volume": "2222519" + }, + "2018-06-15": { + "1. open": "102.0900", + "2. high": "103.6200", + "3. low": "101.7400", + "4. close": "103.4400", + "5. volume": "3448761" + }, + "2018-06-14": { + "1. open": "102.7600", + "2. high": "102.9800", + "3. low": "101.5900", + "4. close": "102.0400", + "5. volume": "2381939" + }, + "2018-06-13": { + "1. open": "103.8600", + "2. high": "104.0800", + "3. low": "102.7600", + "4. close": "102.8900", + "5. volume": "1942282" + }, + "2018-06-12": { + "1. open": "103.7500", + "2. high": "103.9200", + "3. low": "102.2900", + "4. close": "103.5300", + "5. volume": "1982685" + }, + "2018-06-11": { + "1. open": "103.1700", + "2. high": "104.0500", + "3. low": "103.0500", + "4. close": "103.6400", + "5. volume": "2223690" + }, + "2018-06-08": { + "1. open": "101.7600", + "2. high": "103.4100", + "3. low": "101.6800", + "4. close": "103.2700", + "5. volume": "1799157" + }, + "2018-06-07": { + "1. open": "99.8300", + "2. high": "102.6300", + "3. low": "99.6300", + "4. close": "101.8200", + "5. volume": "3113802" + }, + "2018-06-06": { + "1. open": "100.9700", + "2. high": "101.1300", + "3. low": "99.7200", + "4. close": "100.7500", + "5. volume": "2044834" + }, + "2018-06-05": { + "1. open": "101.8000", + "2. high": "101.8000", + "3. low": "100.4300", + "4. close": "100.8100", + "5. volume": "1425544" + }, + "2018-06-04": { + "1. open": "101.0600", + "2. high": "101.7300", + "3. low": "101.0000", + "4. close": "101.3500", + "5. volume": "1423760" + }, + "2018-06-01": { + "1. open": "101.5200", + "2. high": "101.9600", + "3. low": "100.4400", + "4. close": "100.8700", + "5. volume": "1853328" + }, + "2018-05-31": { + "1. open": "105.0300", + "2. high": "105.0300", + "3. low": "100.3200", + "4. close": "100.8500", + "5. volume": "6930203" + }, + "2018-05-30": { + "1. open": "105.0000", + "2. high": "105.9200", + "3. low": "103.6300", + "4. close": "105.4200", + "5. volume": "2165431" + }, + "2018-05-29": { + "1. open": "104.9600", + "2. high": "106.1800", + "3. low": "104.4700", + "4. close": "104.8300", + "5. volume": "2011747" + }, + "2018-05-25": { + "1. open": "104.3000", + "2. high": "105.9300", + "3. low": "104.0600", + "4. close": "105.4600", + "5. volume": "1758307" + }, + "2018-05-24": { + "1. open": "104.5800", + "2. high": "104.8500", + "3. low": "103.6600", + "4. close": "104.3600", + "5. volume": "1562584" + }, + "2018-05-23": { + "1. open": "104.7100", + "2. high": "104.9500", + "3. low": "104.1100", + "4. close": "104.5500", + "5. volume": "1856417" + }, + "2018-05-22": { + "1. open": "104.7700", + "2. high": "105.9200", + "3. low": "104.1100", + "4. close": "104.7800", + "5. volume": "1749401" + }, + "2018-05-21": { + "1. open": "104.1300", + "2. high": "104.7700", + "3. low": "103.4900", + "4. close": "104.7200", + "5. volume": "2081782" + }, + "2018-05-18": { + "1. open": "104.8800", + "2. high": "104.8800", + "3. low": "103.0900", + "4. close": "103.6700", + "5. volume": "2499526" + }, + "2018-05-17": { + "1. open": "105.0000", + "2. high": "105.5600", + "3. low": "104.2200", + "4. close": "104.8700", + "5. volume": "1784740" + }, + "2018-05-16": { + "1. open": "104.0900", + "2. high": "105.0500", + "3. low": "103.8800", + "4. close": "104.8900", + "5. volume": "1675756" + }, + "2018-05-15": { + "1. open": "104.0600", + "2. high": "104.5400", + "3. low": "102.6200", + "4. close": "104.0000", + "5. volume": "2170241" + }, + "2018-05-14": { + "1. open": "104.9800", + "2. high": "105.1000", + "3. low": "104.1400", + "4. close": "104.8000", + "5. volume": "1455747" + }, + "2018-05-11": { + "1. open": "104.1600", + "2. high": "105.2700", + "3. low": "103.7400", + "4. close": "104.9000", + "5. volume": "2677326" + }, + "2018-05-10": { + "1. open": "103.1700", + "2. high": "104.3000", + "3. low": "103.1700", + "4. close": "103.8300", + "5. volume": "1232557" + }, + "2018-05-09": { + "1. open": "102.5400", + "2. high": "103.4300", + "3. low": "101.6200", + "4. close": "103.0600", + "5. volume": "1511020" + }, + "2018-05-08": { + "1. open": "103.1800", + "2. high": "103.6000", + "3. low": "101.7100", + "4. close": "101.8500", + "5. volume": "1832026" + }, + "2018-05-07": { + "1. open": "104.0700", + "2. high": "104.2400", + "3. low": "102.4900", + "4. close": "103.1600", + "5. volume": "1437755" + }, + "2018-05-04": { + "1. open": "102.4600", + "2. high": "104.1900", + "3. low": "102.2400", + "4. close": "103.7300", + "5. volume": "1521053" + }, + "2018-05-03": { + "1. open": "101.2400", + "2. high": "103.2800", + "3. low": "101.0200", + "4. close": "102.3500", + "5. volume": "1959787" + }, + "2018-05-02": { + "1. open": "102.7800", + "2. high": "103.0600", + "3. low": "100.7600", + "4. close": "101.0700", + "5. volume": "2563876" + }, + "2018-05-01": { + "1. open": "102.9700", + "2. high": "103.6200", + "3. low": "102.0100", + "4. close": "103.2100", + "5. volume": "2001963" + }, + "2018-04-30": { + "1. open": "104.7200", + "2. high": "105.0000", + "3. low": "103.0400", + "4. close": "103.5400", + "5. volume": "2979337" + }, + "2018-04-27": { + "1. open": "102.4000", + "2. high": "104.8800", + "3. low": "102.3500", + "4. close": "104.5100", + "5. volume": "2214630" + }, + "2018-04-26": { + "1. open": "102.3400", + "2. high": "103.4400", + "3. low": "102.0700", + "4. close": "102.6900", + "5. volume": "2649765" + }, + "2018-04-25": { + "1. open": "100.0600", + "2. high": "103.2100", + "3. low": "100.0600", + "4. close": "102.3000", + "5. volume": "3915864" + }, + "2018-04-24": { + "1. open": "97.6800", + "2. high": "101.5000", + "3. low": "97.1000", + "4. close": "100.4000", + "5. volume": "6222259" + }, + "2018-04-23": { + "1. open": "100.2700", + "2. high": "101.6600", + "3. low": "97.5300", + "4. close": "98.5200", + "5. volume": "7658121" + }, + "2018-04-20": { + "1. open": "102.7600", + "2. high": "102.9800", + "3. low": "98.9200", + "4. close": "100.0300", + "5. volume": "5161764" + }, + "2018-04-19": { + "1. open": "104.7700", + "2. high": "105.0000", + "3. low": "102.1600", + "4. close": "103.3400", + "5. volume": "4086167" + }, + "2018-04-18": { + "1. open": "106.9700", + "2. high": "107.5800", + "3. low": "106.4800", + "4. close": "106.5300", + "5. volume": "2768603" + }, + "2018-04-17": { + "1. open": "107.0700", + "2. high": "107.1900", + "3. low": "105.5000", + "4. close": "106.6000", + "5. volume": "2410783" + }, + "2018-04-16": { + "1. open": "106.3400", + "2. high": "107.5700", + "3. low": "106.1100", + "4. close": "106.8100", + "5. volume": "2247989" + }, + "2018-04-13": { + "1. open": "106.3700", + "2. high": "106.6700", + "3. low": "105.6200", + "4. close": "105.8400", + "5. volume": "1989196" + }, + "2018-04-12": { + "1. open": "107.8400", + "2. high": "108.3100", + "3. low": "106.1400", + "4. close": "106.1600", + "5. volume": "1512535" + }, + "2018-04-11": { + "1. open": "108.0100", + "2. high": "108.7400", + "3. low": "107.3900", + "4. close": "107.7900", + "5. volume": "1598569" + }, + "2018-04-10": { + "1. open": "108.7600", + "2. high": "109.5300", + "3. low": "108.1700", + "4. close": "108.4700", + "5. volume": "1389253" + }, + "2018-04-09": { + "1. open": "108.7800", + "2. high": "109.6600", + "3. low": "107.6300", + "4. close": "108.3600", + "5. volume": "1987847" + }, + "2018-04-06": { + "1. open": "109.1300", + "2. high": "111.1300", + "3. low": "107.5600", + "4. close": "108.6000", + "5. volume": "1832575" + }, + "2018-04-05": { + "1. open": "109.3500", + "2. high": "109.9200", + "3. low": "108.0800", + "4. close": "109.4100", + "5. volume": "2476665" + }, + "2018-04-04": { + "1. open": "107.4600", + "2. high": "109.9300", + "3. low": "106.9800", + "4. close": "109.2900", + "5. volume": "2358568" + }, + "2018-04-03": { + "1. open": "107.2700", + "2. high": "108.2200", + "3. low": "106.5000", + "4. close": "107.8800", + "5. volume": "2441617" + }, + "2018-04-02": { + "1. open": "109.7500", + "2. high": "110.1200", + "3. low": "106.5500", + "4. close": "107.0900", + "5. volume": "1998584" + }, + "2018-03-29": { + "1. open": "110.3400", + "2. high": "112.5000", + "3. low": "109.8200", + "4. close": "110.1300", + "5. volume": "3391225" + }, + "2018-03-28": { + "1. open": "107.9000", + "2. high": "109.9700", + "3. low": "107.7200", + "4. close": "109.4600", + "5. volume": "2641849" + }, + "2018-03-27": { + "1. open": "105.5100", + "2. high": "108.8000", + "3. low": "105.3700", + "4. close": "107.5000", + "5. volume": "2517365" + }, + "2018-03-26": { + "1. open": "105.8800", + "2. high": "106.5300", + "3. low": "105.1900", + "4. close": "105.5600", + "5. volume": "2214913" + }, + "2018-03-23": { + "1. open": "107.8300", + "2. high": "107.9500", + "3. low": "104.5800", + "4. close": "104.7400", + "5. volume": "2930341" + }, + "2018-03-22": { + "1. open": "108.1400", + "2. high": "109.3000", + "3. low": "107.4200", + "4. close": "107.4800", + "5. volume": "2221727" + }, + "2018-03-21": { + "1. open": "109.8100", + "2. high": "109.9700", + "3. low": "107.6000", + "4. close": "108.4000", + "5. volume": "3038395" + }, + "2018-03-20": { + "1. open": "111.3900", + "2. high": "111.9200", + "3. low": "109.8200", + "4. close": "110.1200", + "5. volume": "1496943" + }, + "2018-03-19": { + "1. open": "112.0800", + "2. high": "112.7500", + "3. low": "110.6800", + "4. close": "111.0900", + "5. volume": "1419300" + }, + "2018-03-16": { + "1. open": "111.3800", + "2. high": "112.2900", + "3. low": "110.9000", + "4. close": "112.0200", + "5. volume": "3792333" + }, + "2018-03-15": { + "1. open": "111.2000", + "2. high": "111.7800", + "3. low": "110.4600", + "4. close": "110.9400", + "5. volume": "1688610" + }, + "2018-03-14": { + "1. open": "113.2200", + "2. high": "113.6900", + "3. low": "110.7500", + "4. close": "111.0800", + "5. volume": "2488128" + }, + "2018-03-13": { + "1. open": "113.4000", + "2. high": "114.0700", + "3. low": "112.7000", + "4. close": "112.9600", + "5. volume": "1516795" + }, + "2018-03-12": { + "1. open": "111.8000", + "2. high": "113.7100", + "3. low": "111.6500", + "4. close": "113.0600", + "5. volume": "3028962" + }, + "2018-03-09": { + "1. open": "112.4200", + "2. high": "113.1600", + "3. low": "111.3200", + "4. close": "111.9400", + "5. volume": "1691233" + }, + "2018-03-08": { + "1. open": "110.9900", + "2. high": "112.0600", + "3. low": "110.7600", + "4. close": "112.0500", + "5. volume": "1668705" + }, + "2018-03-07": { + "1. open": "112.3600", + "2. high": "112.7100", + "3. low": "111.3400", + "4. close": "111.7600", + "5. volume": "1263704" + }, + "2018-03-06": { + "1. open": "113.1300", + "2. high": "113.4900", + "3. low": "111.0300", + "4. close": "113.0500", + "5. volume": "2015209" + }, + "2018-03-05": { + "1. open": "112.1600", + "2. high": "113.6400", + "3. low": "112.0200", + "4. close": "113.1800", + "5. volume": "1842062" + }, + "2018-03-02": { + "1. open": "111.2100", + "2. high": "112.7300", + "3. low": "111.2100", + "4. close": "112.5500", + "5. volume": "1871648" + }, + "2018-03-01": { + "1. open": "111.0000", + "2. high": "112.6500", + "3. low": "110.5900", + "4. close": "111.5000", + "5. volume": "1830892" + }, + "2018-02-28": { + "1. open": "113.2400", + "2. high": "113.4800", + "3. low": "110.8700", + "4. close": "110.9200", + "5. volume": "2282490" + }, + "2018-02-27": { + "1. open": "114.2400", + "2. high": "114.5300", + "3. low": "112.3400", + "4. close": "112.3400", + "5. volume": "1958154" + }, + "2018-02-26": { + "1. open": "113.9000", + "2. high": "114.6300", + "3. low": "113.2100", + "4. close": "114.4600", + "5. volume": "1246366" + }, + "2018-02-23": { + "1. open": "113.2300", + "2. high": "113.6500", + "3. low": "112.5400", + "4. close": "113.6500", + "5. volume": "1251254" + }, + "2018-02-22": { + "1. open": "112.3900", + "2. high": "113.9500", + "3. low": "112.1200", + "4. close": "112.8100", + "5. volume": "1217084" + }, + "2018-02-21": { + "1. open": "114.4300", + "2. high": "114.8900", + "3. low": "111.8800", + "4. close": "111.9400", + "5. volume": "2167003" + }, + "2018-02-20": { + "1. open": "115.5100", + "2. high": "115.5100", + "3. low": "113.4500", + "4. close": "114.4500", + "5. volume": "1825287" + }, + "2018-02-16": { + "1. open": "115.8500", + "2. high": "117.2400", + "3. low": "115.6100", + "4. close": "116.1000", + "5. volume": "1978160" + }, + "2018-02-15": { + "1. open": "113.1200", + "2. high": "115.9300", + "3. low": "112.5200", + "4. close": "115.8200", + "5. volume": "2084607" + }, + "2018-02-14": { + "1. open": "112.2300", + "2. high": "113.5500", + "3. low": "111.9800", + "4. close": "112.7300", + "5. volume": "1677245" + }, + "2018-02-13": { + "1. open": "113.1800", + "2. high": "113.9000", + "3. low": "112.4600", + "4. close": "112.6600", + "5. volume": "1890595" + }, + "2018-02-12": { + "1. open": "112.2600", + "2. high": "114.8900", + "3. low": "112.0000", + "4. close": "113.6700", + "5. volume": "2690516" + }, + "2018-02-09": { + "1. open": "112.3500", + "2. high": "112.3500", + "3. low": "109.5100", + "4. close": "111.4400", + "5. volume": "3396343" + }, + "2018-02-08": { + "1. open": "112.3600", + "2. high": "113.3800", + "3. low": "111.1400", + "4. close": "111.6900", + "5. volume": "2770142" + }, + "2018-02-07": { + "1. open": "114.1200", + "2. high": "115.0200", + "3. low": "112.2500", + "4. close": "112.3600", + "5. volume": "2411832" + }, + "2018-02-06": { + "1. open": "110.5100", + "2. high": "114.7400", + "3. low": "110.2800", + "4. close": "114.1400", + "5. volume": "4991841" + }, + "2018-02-05": { + "1. open": "116.0300", + "2. high": "117.0200", + "3. low": "111.6200", + "4. close": "111.8800", + "5. volume": "3454799" + }, + "2018-02-02": { + "1. open": "117.3000", + "2. high": "117.5000", + "3. low": "115.8200", + "4. close": "116.2100", + "5. volume": "2607796" + }, + "2018-02-01": { + "1. open": "116.8500", + "2. high": "118.0900", + "3. low": "116.4000", + "4. close": "117.9000", + "5. volume": "2205085" + }, + "2018-01-31": { + "1. open": "119.2300", + "2. high": "119.2800", + "3. low": "116.3100", + "4. close": "117.0000", + "5. volume": "3602923" + }, + "2018-01-30": { + "1. open": "119.5000", + "2. high": "119.9900", + "3. low": "118.2700", + "4. close": "118.5000", + "5. volume": "2382347" + }, + "2018-01-29": { + "1. open": "121.8600", + "2. high": "122.7400", + "3. low": "119.6600", + "4. close": "119.7100", + "5. volume": "3001610" + }, + "2018-01-26": { + "1. open": "122.6000", + "2. high": "122.6000", + "3. low": "120.3500", + "4. close": "122.2300", + "5. volume": "3217817" + }, + "2018-01-25": { + "1. open": "120.1500", + "2. high": "123.5000", + "3. low": "119.6700", + "4. close": "123.4400", + "5. volume": "3679891" + }, + "2018-01-24": { + "1. open": "117.9300", + "2. high": "120.0500", + "3. low": "116.8600", + "4. close": "119.7100", + "5. volume": "5346207" + }, + "2018-01-23": { + "1. open": "116.2100", + "2. high": "118.2100", + "3. low": "115.1800", + "4. close": "117.8400", + "5. volume": "3616424" + }, + "2018-01-22": { + "1. open": "115.2000", + "2. high": "117.0700", + "3. low": "115.0700", + "4. close": "116.9100", + "5. volume": "2380251" + }, + "2018-01-19": { + "1. open": "115.7400", + "2. high": "116.2700", + "3. low": "114.9600", + "4. close": "115.4900", + "5. volume": "2575062" + }, + "2018-01-18": { + "1. open": "116.3600", + "2. high": "116.7700", + "3. low": "114.8800", + "4. close": "115.3400", + "5. volume": "2521414" + }, + "2018-01-17": { + "1. open": "114.6200", + "2. high": "117.1300", + "3. low": "114.4900", + "4. close": "116.6600", + "5. volume": "2678972" + }, + "2018-01-16": { + "1. open": "113.6600", + "2. high": "114.6400", + "3. low": "113.2100", + "4. close": "114.2600", + "5. volume": "3242229" + }, + "2018-01-12": { + "1. open": "112.8800", + "2. high": "113.6900", + "3. low": "112.0000", + "4. close": "112.9800", + "5. volume": "3392577" + }, + "2018-01-11": { + "1. open": "115.0000", + "2. high": "115.2400", + "3. low": "112.3200", + "4. close": "112.7000", + "5. volume": "3244164" + }, + "2018-01-10": { + "1. open": "116.4600", + "2. high": "116.5900", + "3. low": "112.9200", + "4. close": "114.9600", + "5. volume": "2634072" + }, + "2018-01-09": { + "1. open": "119.4500", + "2. high": "119.4500", + "3. low": "116.7500", + "4. close": "116.8000", + "5. volume": "2319385" + }, + "2018-01-08": { + "1. open": "118.0100", + "2. high": "119.5500", + "3. low": "117.9700", + "4. close": "119.4300", + "5. volume": "2134939" + }, + "2018-01-05": { + "1. open": "118.5100", + "2. high": "118.8900", + "3. low": "117.7100", + "4. close": "118.1700", + "5. volume": "1408076" + }, + "2018-01-04": { + "1. open": "117.6700", + "2. high": "119.5400", + "3. low": "117.1900", + "4. close": "118.4300", + "5. volume": "1997025" + }, + "2018-01-03": { + "1. open": "119.4900", + "2. high": "119.6200", + "3. low": "116.6800", + "4. close": "117.0800", + "5. volume": "2491331" + }, + "2018-01-02": { + "1. open": "120.8100", + "2. high": "120.9900", + "3. low": "118.9400", + "4. close": "119.0700", + "5. volume": "2040153" + }, + "2017-12-29": { + "1. open": "120.6000", + "2. high": "121.4900", + "3. low": "120.1500", + "4. close": "120.6600", + "5. volume": "1305161" + }, + "2017-12-28": { + "1. open": "121.9300", + "2. high": "122.2300", + "3. low": "119.6800", + "4. close": "120.2300", + "5. volume": "1562939" + }, + "2017-12-27": { + "1. open": "121.5900", + "2. high": "122.2900", + "3. low": "121.3300", + "4. close": "121.8800", + "5. volume": "1120800" + }, + "2017-12-26": { + "1. open": "120.4500", + "2. high": "121.6000", + "3. low": "119.9400", + "4. close": "121.3100", + "5. volume": "614837" + }, + "2017-12-22": { + "1. open": "120.7000", + "2. high": "121.1500", + "3. low": "120.2000", + "4. close": "120.6600", + "5. volume": "977342" + }, + "2017-12-21": { + "1. open": "120.4800", + "2. high": "121.2000", + "3. low": "120.1300", + "4. close": "120.2800", + "5. volume": "1844318" + }, + "2017-12-20": { + "1. open": "120.5000", + "2. high": "120.8500", + "3. low": "119.3400", + "4. close": "120.4500", + "5. volume": "1904903" + }, + "2017-12-19": { + "1. open": "120.1500", + "2. high": "121.9700", + "3. low": "119.7900", + "4. close": "120.5700", + "5. volume": "2412015" + }, + "2017-12-18": { + "1. open": "118.6900", + "2. high": "120.2900", + "3. low": "118.5200", + "4. close": "119.6500", + "5. volume": "2383515" + }, + "2017-12-15": { + "1. open": "117.7300", + "2. high": "119.2500", + "3. low": "117.7300", + "4. close": "118.5100", + "5. volume": "3970174" + }, + "2017-12-14": { + "1. open": "117.4100", + "2. high": "118.1100", + "3. low": "116.7000", + "4. close": "117.2500", + "5. volume": "2157742" + }, + "2017-12-13": { + "1. open": "116.4400", + "2. high": "118.2500", + "3. low": "116.1400", + "4. close": "117.3900", + "5. volume": "2305085" + }, + "2017-12-12": { + "1. open": "118.2800", + "2. high": "118.2800", + "3. low": "116.3200", + "4. close": "116.4000", + "5. volume": "2035063" + }, + "2017-12-11": { + "1. open": "118.9400", + "2. high": "119.0000", + "3. low": "117.4600", + "4. close": "118.4900", + "5. volume": "2044058" + }, + "2017-12-08": { + "1. open": "119.6400", + "2. high": "120.2300", + "3. low": "118.8100", + "4. close": "120.1100", + "5. volume": "1491218" + }, + "2017-12-07": { + "1. open": "121.3300", + "2. high": "121.5400", + "3. low": "119.2200", + "4. close": "119.7600", + "5. volume": "1951331" + }, + "2017-12-06": { + "1. open": "122.6400", + "2. high": "123.2600", + "3. low": "121.8100", + "4. close": "122.1600", + "5. volume": "1818752" + }, + "2017-12-05": { + "1. open": "123.4800", + "2. high": "123.7700", + "3. low": "121.7500", + "4. close": "122.8500", + "5. volume": "2040357" + }, + "2017-12-04": { + "1. open": "120.9000", + "2. high": "123.4200", + "3. low": "120.5100", + "4. close": "123.1100", + "5. volume": "2646885" + }, + "2017-12-01": { + "1. open": "119.6000", + "2. high": "120.5400", + "3. low": "118.7900", + "4. close": "120.5100", + "5. volume": "2057693" + }, + "2017-11-30": { + "1. open": "119.4800", + "2. high": "120.3000", + "3. low": "118.5000", + "4. close": "119.7600", + "5. volume": "5125597" + }, + "2017-11-29": { + "1. open": "117.2100", + "2. high": "119.7500", + "3. low": "117.0401", + "4. close": "119.1400", + "5. volume": "2128944" + }, + "2017-11-28": { + "1. open": "117.0000", + "2. high": "117.5700", + "3. low": "116.6500", + "4. close": "117.3800", + "5. volume": "1621089" + }, + "2017-11-27": { + "1. open": "116.6000", + "2. high": "117.1000", + "3. low": "116.2900", + "4. close": "116.7600", + "5. volume": "1394323" + }, + "2017-11-24": { + "1. open": "116.3300", + "2. high": "117.0676", + "3. low": "116.0800", + "4. close": "116.4800", + "5. volume": "1013034" + }, + "2017-11-22": { + "1. open": "116.5400", + "2. high": "117.0225", + "3. low": "115.6700", + "4. close": "116.0500", + "5. volume": "1480582" + }, + "2017-11-21": { + "1. open": "115.8200", + "2. high": "117.9300", + "3. low": "115.5800", + "4. close": "117.0000", + "5. volume": "3337436" + }, + "2017-11-20": { + "1. open": "114.6500", + "2. high": "115.7400", + "3. low": "114.2200", + "4. close": "115.3500", + "5. volume": "2127722" + }, + "2017-11-17": { + "1. open": "114.1400", + "2. high": "115.3600", + "3. low": "113.8700", + "4. close": "114.3200", + "5. volume": "1485265" + }, + "2017-11-16": { + "1. open": "113.8100", + "2. high": "115.3300", + "3. low": "113.6300", + "4. close": "114.9000", + "5. volume": "1453787" + }, + "2017-11-15": { + "1. open": "114.5200", + "2. high": "115.0000", + "3. low": "113.2900", + "4. close": "113.4300", + "5. volume": "1748262" + }, + "2017-11-14": { + "1. open": "115.1100", + "2. high": "115.4800", + "3. low": "114.0400", + "4. close": "114.5500", + "5. volume": "1871195" + }, + "2017-11-13": { + "1. open": "113.9200", + "2. high": "115.6200", + "3. low": "113.9200", + "4. close": "115.4100", + "5. volume": "1751602" + }, + "2017-11-10": { + "1. open": "113.0600", + "2. high": "114.4600", + "3. low": "113.0400", + "4. close": "114.1400", + "5. volume": "1661473" + }, + "2017-11-09": { + "1. open": "112.9200", + "2. high": "114.1200", + "3. low": "112.7500", + "4. close": "113.2900", + "5. volume": "1541365" + }, + "2017-11-08": { + "1. open": "112.5700", + "2. high": "114.4000", + "3. low": "112.5700", + "4. close": "113.2300", + "5. volume": "2005260" + }, + "2017-11-07": { + "1. open": "109.9000", + "2. high": "112.1350", + "3. low": "109.6700", + "4. close": "111.9300", + "5. volume": "2175115" + }, + "2017-11-06": { + "1. open": "111.1400", + "2. high": "111.1400", + "3. low": "109.6900", + "4. close": "109.8700", + "5. volume": "1982816" + }, + "2017-11-03": { + "1. open": "111.5000", + "2. high": "112.3000", + "3. low": "110.6000", + "4. close": "110.7900", + "5. volume": "1892664" + }, + "2017-11-02": { + "1. open": "112.0600", + "2. high": "112.4600", + "3. low": "110.5150", + "4. close": "111.5500", + "5. volume": "2133369" + }, + "2017-11-01": { + "1. open": "111.9000", + "2. high": "113.4600", + "3. low": "111.1000", + "4. close": "112.0500", + "5. volume": "2588746" + }, + "2017-10-31": { + "1. open": "111.5200", + "2. high": "112.8407", + "3. low": "111.0800", + "4. close": "112.5100", + "5. volume": "2293540" + }, + "2017-10-30": { + "1. open": "111.8200", + "2. high": "112.5000", + "3. low": "111.0700", + "4. close": "111.2700", + "5. volume": "1923769" + }, + "2017-10-27": { + "1. open": "112.9800", + "2. high": "113.1400", + "3. low": "111.4900", + "4. close": "112.4100", + "5. volume": "2459871" + }, + "2017-10-26": { + "1. open": "113.0400", + "2. high": "114.4000", + "3. low": "113.0200", + "4. close": "113.5900", + "5. volume": "2142896" + }, + "2017-10-25": { + "1. open": "112.2900", + "2. high": "113.0500", + "3. low": "111.4300", + "4. close": "112.4900", + "5. volume": "3022780" + }, + "2017-10-24": { + "1. open": "112.9100", + "2. high": "113.1500", + "3. low": "111.9100", + "4. close": "112.0400", + "5. volume": "2788132" + }, + "2017-10-23": { + "1. open": "113.5150", + "2. high": "115.8400", + "3. low": "112.1500", + "4. close": "112.5300", + "5. volume": "4552575" + }, + "2017-10-20": { + "1. open": "113.5900", + "2. high": "114.0800", + "3. low": "110.3300", + "4. close": "113.4400", + "5. volume": "4924043" + }, + "2017-10-19": { + "1. open": "116.7900", + "2. high": "116.8000", + "3. low": "115.4400", + "4. close": "115.5500", + "5. volume": "2012780" + }, + "2017-10-18": { + "1. open": "118.7200", + "2. high": "118.7200", + "3. low": "116.6700", + "4. close": "117.3000", + "5. volume": "1688655" + }, + "2017-10-17": { + "1. open": "118.0800", + "2. high": "118.3300", + "3. low": "116.7900", + "4. close": "118.2800", + "5. volume": "1574899" + }, + "2017-10-16": { + "1. open": "118.5500", + "2. high": "118.8500", + "3. low": "117.9500", + "4. close": "118.2200", + "5. volume": "1216123" + }, + "2017-10-13": { + "1. open": "117.7800", + "2. high": "118.7700", + "3. low": "117.5100", + "4. close": "118.5600", + "5. volume": "1310657" + }, + "2017-10-12": { + "1. open": "117.9200", + "2. high": "118.1699", + "3. low": "116.6400", + "4. close": "117.5600", + "5. volume": "1870774" + }, + "2017-10-11": { + "1. open": "117.0900", + "2. high": "118.2900", + "3. low": "116.9200", + "4. close": "117.8400", + "5. volume": "1878907" + }, + "2017-10-10": { + "1. open": "115.9000", + "2. high": "116.8500", + "3. low": "115.1500", + "4. close": "116.4500", + "5. volume": "1584430" + }, + "2017-10-09": { + "1. open": "115.6700", + "2. high": "116.7650", + "3. low": "114.6800", + "4. close": "115.4900", + "5. volume": "2659337" + }, + "2017-10-06": { + "1. open": "117.3700", + "2. high": "117.8000", + "3. low": "115.1700", + "4. close": "115.3900", + "5. volume": "3330181" + }, + "2017-10-05": { + "1. open": "117.2000", + "2. high": "118.6400", + "3. low": "117.2000", + "4. close": "117.4700", + "5. volume": "1514342" + }, + "2017-10-04": { + "1. open": "115.3900", + "2. high": "117.6300", + "3. low": "115.3000", + "4. close": "117.1900", + "5. volume": "1670746" + }, + "2017-10-03": { + "1. open": "117.2700", + "2. high": "117.5000", + "3. low": "115.5500", + "4. close": "115.5800", + "5. volume": "1765763" + }, + "2017-10-02": { + "1. open": "117.8000", + "2. high": "118.1200", + "3. low": "116.8700", + "4. close": "116.9700", + "5. volume": "1454292" + }, + "2017-09-29": { + "1. open": "116.8500", + "2. high": "117.7300", + "3. low": "116.6500", + "4. close": "117.6800", + "5. volume": "1648119" + }, + "2017-09-28": { + "1. open": "116.2800", + "2. high": "117.3100", + "3. low": "115.9800", + "4. close": "116.9600", + "5. volume": "1372349" + }, + "2017-09-27": { + "1. open": "117.4500", + "2. high": "117.6900", + "3. low": "115.9100", + "4. close": "116.5100", + "5. volume": "2091291" + }, + "2017-09-26": { + "1. open": "117.7000", + "2. high": "117.9800", + "3. low": "117.2600", + "4. close": "117.6800", + "5. volume": "1028141" + }, + "2017-09-25": { + "1. open": "117.8800", + "2. high": "118.0800", + "3. low": "117.2800", + "4. close": "117.4900", + "5. volume": "1540418" + }, + "2017-09-22": { + "1. open": "118.2100", + "2. high": "118.7600", + "3. low": "117.1700", + "4. close": "117.5200", + "5. volume": "1216983" + }, + "2017-09-21": { + "1. open": "120.0200", + "2. high": "120.4700", + "3. low": "117.9340", + "4. close": "118.1200", + "5. volume": "1444578" + }, + "2017-09-20": { + "1. open": "121.8800", + "2. high": "122.1300", + "3. low": "119.3000", + "4. close": "120.1600", + "5. volume": "1983590" + }, + "2017-09-19": { + "1. open": "122.0800", + "2. high": "122.2500", + "3. low": "121.3200", + "4. close": "121.7600", + "5. volume": "1127336" + }, + "2017-09-18": { + "1. open": "121.1500", + "2. high": "122.1000", + "3. low": "120.7900", + "4. close": "121.8700", + "5. volume": "1005705" + }, + "2017-09-15": { + "1. open": "120.7100", + "2. high": "121.2400", + "3. low": "120.0000", + "4. close": "121.1000", + "5. volume": "2501210" + }, + "2017-09-14": { + "1. open": "120.0000", + "2. high": "120.9700", + "3. low": "119.9100", + "4. close": "120.8300", + "5. volume": "1206523" + }, + "2017-09-13": { + "1. open": "120.6000", + "2. high": "121.2100", + "3. low": "119.8100", + "4. close": "119.9800", + "5. volume": "1385032" + }, + "2017-09-12": { + "1. open": "119.6500", + "2. high": "120.7700", + "3. low": "119.3900", + "4. close": "120.6000", + "5. volume": "1631769" + }, + "2017-09-11": { + "1. open": "118.6200", + "2. high": "119.7200", + "3. low": "118.1500", + "4. close": "119.6000", + "5. volume": "1811955" + }, + "2017-09-08": { + "1. open": "118.7500", + "2. high": "119.1700", + "3. low": "117.4900", + "4. close": "118.1300", + "5. volume": "1812991" + }, + "2017-09-07": { + "1. open": "119.9100", + "2. high": "119.9835", + "3. low": "118.3600", + "4. close": "119.6100", + "5. volume": "1880268" + }, + "2017-09-06": { + "1. open": "122.9700", + "2. high": "123.3400", + "3. low": "120.0300", + "4. close": "120.3100", + "5. volume": "2514247" + }, + "2017-09-05": { + "1. open": "122.7600", + "2. high": "123.1100", + "3. low": "121.7700", + "4. close": "122.9100", + "5. volume": "1297432" + }, + "2017-09-01": { + "1. open": "123.5000", + "2. high": "124.1500", + "3. low": "123.0100", + "4. close": "123.2100", + "5. volume": "1073466" + }, + "2017-08-31": { + "1. open": "122.4100", + "2. high": "123.4200", + "3. low": "121.8300", + "4. close": "123.2900", + "5. volume": "1515486" + }, + "2017-08-30": { + "1. open": "122.0500", + "2. high": "122.4100", + "3. low": "121.3400", + "4. close": "122.3000", + "5. volume": "1089808" + }, + "2017-08-29": { + "1. open": "122.2400", + "2. high": "122.9900", + "3. low": "122.2100", + "4. close": "122.3800", + "5. volume": "1693059" + }, + "2017-08-28": { + "1. open": "121.8800", + "2. high": "122.4200", + "3. low": "121.4100", + "4. close": "122.3700", + "5. volume": "1120914" + }, + "2017-08-25": { + "1. open": "121.0700", + "2. high": "122.2300", + "3. low": "121.0700", + "4. close": "121.5200", + "5. volume": "909256" + }, + "2017-08-24": { + "1. open": "122.3600", + "2. high": "122.4850", + "3. low": "120.9600", + "4. close": "120.9900", + "5. volume": "1166519" + }, + "2017-08-23": { + "1. open": "122.3200", + "2. high": "122.7500", + "3. low": "121.4301", + "4. close": "122.2700", + "5. volume": "907136" + }, + "2017-08-22": { + "1. open": "122.6100", + "2. high": "122.9800", + "3. low": "122.1100", + "4. close": "122.4300", + "5. volume": "853239" + }, + "2017-08-21": { + "1. open": "121.5800", + "2. high": "122.8000", + "3. low": "121.3000", + "4. close": "122.6800", + "5. volume": "1103694" + }, + "2017-08-18": { + "1. open": "122.1900", + "2. high": "122.2700", + "3. low": "121.3400", + "4. close": "121.3900", + "5. volume": "994450" + }, + "2017-08-17": { + "1. open": "122.2200", + "2. high": "123.8300", + "3. low": "122.1200", + "4. close": "122.2800", + "5. volume": "1333105" + }, + "2017-08-16": { + "1. open": "122.1800", + "2. high": "122.7800", + "3. low": "121.9000", + "4. close": "122.3300", + "5. volume": "996439" + }, + "2017-08-15": { + "1. open": "121.7000", + "2. high": "122.5900", + "3. low": "121.4500", + "4. close": "122.2300", + "5. volume": "1109796" + }, + "2017-08-14": { + "1. open": "121.0400", + "2. high": "121.7500", + "3. low": "120.6400", + "4. close": "121.6900", + "5. volume": "921420" + }, + "2017-08-11": { + "1. open": "121.6000", + "2. high": "121.6000", + "3. low": "120.5400", + "4. close": "120.6400", + "5. volume": "1074054" + }, + "2017-08-10": { + "1. open": "121.4500", + "2. high": "121.6160", + "3. low": "121.0700", + "4. close": "121.0700", + "5. volume": "1358000" + }, + "2017-08-09": { + "1. open": "121.4400", + "2. high": "121.8500", + "3. low": "120.9600", + "4. close": "121.6100", + "5. volume": "1455770" + }, + "2017-08-08": { + "1. open": "121.2300", + "2. high": "121.7900", + "3. low": "120.9300", + "4. close": "121.4400", + "5. volume": "1612261" + }, + "2017-08-07": { + "1. open": "121.3200", + "2. high": "121.8000", + "3. low": "120.7800", + "4. close": "121.4200", + "5. volume": "1062917" + }, + "2017-08-04": { + "1. open": "121.2900", + "2. high": "121.9100", + "3. low": "120.9300", + "4. close": "121.3200", + "5. volume": "1046755" + }, + "2017-08-03": { + "1. open": "121.3500", + "2. high": "122.3400", + "3. low": "121.1100", + "4. close": "121.6800", + "5. volume": "1440311" + }, + "2017-08-02": { + "1. open": "121.4600", + "2. high": "121.9800", + "3. low": "120.7900", + "4. close": "121.3600", + "5. volume": "1511857" + }, + "2017-08-01": { + "1. open": "123.1600", + "2. high": "123.7300", + "3. low": "121.5300", + "4. close": "121.6900", + "5. volume": "1652665" + }, + "2017-07-31": { + "1. open": "122.4800", + "2. high": "124.0200", + "3. low": "122.4800", + "4. close": "123.1600", + "5. volume": "2298544" + }, + "2017-07-28": { + "1. open": "124.0800", + "2. high": "124.1500", + "3. low": "121.3200", + "4. close": "122.4500", + "5. volume": "2223611" + }, + "2017-07-27": { + "1. open": "122.3800", + "2. high": "124.2100", + "3. low": "120.9600", + "4. close": "124.2100", + "5. volume": "2732989" + }, + "2017-07-26": { + "1. open": "124.5900", + "2. high": "124.6400", + "3. low": "121.8400", + "4. close": "122.2400", + "5. volume": "2395778" + }, + "2017-07-25": { + "1. open": "123.4500", + "2. high": "124.9000", + "3. low": "122.1000", + "4. close": "124.6800", + "5. volume": "2182137" + }, + "2017-07-24": { + "1. open": "125.2900", + "2. high": "125.3850", + "3. low": "123.7500", + "4. close": "123.8100", + "5. volume": "1724835" + }, + "2017-07-21": { + "1. open": "123.3800", + "2. high": "125.3100", + "3. low": "123.0000", + "4. close": "125.2800", + "5. volume": "1870195" + }, + "2017-07-20": { + "1. open": "124.3100", + "2. high": "124.6600", + "3. low": "123.6500", + "4. close": "123.7100", + "5. volume": "1469776" + }, + "2017-07-19": { + "1. open": "124.3300", + "2. high": "124.9100", + "3. low": "123.7500", + "4. close": "123.9500", + "5. volume": "1488147" + }, + "2017-07-18": { + "1. open": "124.8100", + "2. high": "125.3500", + "3. low": "124.1500", + "4. close": "124.5700", + "5. volume": "1046748" + }, + "2017-07-17": { + "1. open": "124.3600", + "2. high": "125.2100", + "3. low": "123.7400", + "4. close": "124.6900", + "5. volume": "1184677" + }, + "2017-07-14": { + "1. open": "124.1900", + "2. high": "124.8950", + "3. low": "123.9600", + "4. close": "124.5100", + "5. volume": "1186456" + }, + "2017-07-13": { + "1. open": "124.6200", + "2. high": "124.9900", + "3. low": "123.3600", + "4. close": "123.9000", + "5. volume": "1792683" + }, + "2017-07-12": { + "1. open": "124.4500", + "2. high": "125.6200", + "3. low": "123.7200", + "4. close": "124.7000", + "5. volume": "2486169" + }, + "2017-07-11": { + "1. open": "127.1300", + "2. high": "127.2000", + "3. low": "125.7500", + "4. close": "125.8100", + "5. volume": "1328826" + }, + "2017-07-10": { + "1. open": "127.0000", + "2. high": "127.9400", + "3. low": "126.6300", + "4. close": "127.0100", + "5. volume": "1003325" + }, + "2017-07-07": { + "1. open": "126.4300", + "2. high": "127.3900", + "3. low": "125.7800", + "4. close": "126.8000", + "5. volume": "1648198" + }, + "2017-07-06": { + "1. open": "128.2500", + "2. high": "128.5200", + "3. low": "126.3103", + "4. close": "126.3800", + "5. volume": "1652632" + }, + "2017-07-05": { + "1. open": "128.7400", + "2. high": "129.2000", + "3. low": "128.0800", + "4. close": "128.6600", + "5. volume": "1159108" + }, + "2017-07-03": { + "1. open": "129.6100", + "2. high": "130.0000", + "3. low": "128.4100", + "4. close": "128.4300", + "5. volume": "800716" + }, + "2017-06-30": { + "1. open": "129.2600", + "2. high": "130.0500", + "3. low": "129.1000", + "4. close": "129.1100", + "5. volume": "1331954" + }, + "2017-06-29": { + "1. open": "130.9900", + "2. high": "131.4400", + "3. low": "128.7800", + "4. close": "129.0000", + "5. volume": "1380580" + }, + "2017-06-28": { + "1. open": "132.2200", + "2. high": "132.5600", + "3. low": "131.3600", + "4. close": "131.5000", + "5. volume": "962444" + }, + "2017-06-27": { + "1. open": "133.3000", + "2. high": "133.5400", + "3. low": "131.4500", + "4. close": "131.4600", + "5. volume": "1199431" + }, + "2017-06-26": { + "1. open": "132.6500", + "2. high": "134.2950", + "3. low": "132.3200", + "4. close": "133.5200", + "5. volume": "1552063" + }, + "2017-06-23": { + "1. open": "131.7500", + "2. high": "132.6400", + "3. low": "131.7500", + "4. close": "132.3000", + "5. volume": "1413817" + }, + "2017-06-22": { + "1. open": "131.7900", + "2. high": "132.2100", + "3. low": "131.2000", + "4. close": "131.7500", + "5. volume": "929715" + }, + "2017-06-21": { + "1. open": "132.9300", + "2. high": "133.4100", + "3. low": "131.5000", + "4. close": "131.8300", + "5. volume": "1393335" + }, + "2017-06-20": { + "1. open": "132.7800", + "2. high": "133.8550", + "3. low": "131.6800", + "4. close": "132.9700", + "5. volume": "1543800" + }, + "2017-06-19": { + "1. open": "130.8600", + "2. high": "132.8000", + "3. low": "130.1300", + "4. close": "132.7800", + "5. volume": "1590355" + }, + "2017-06-16": { + "1. open": "130.6000", + "2. high": "131.2800", + "3. low": "129.6400", + "4. close": "130.2100", + "5. volume": "1767636" + }, + "2017-06-15": { + "1. open": "130.0200", + "2. high": "131.0899", + "3. low": "129.7500", + "4. close": "130.8200", + "5. volume": "993875" + }, + "2017-06-14": { + "1. open": "129.7800", + "2. high": "130.8700", + "3. low": "129.7800", + "4. close": "130.3700", + "5. volume": "1202599" + }, + "2017-06-13": { + "1. open": "128.9500", + "2. high": "129.7500", + "3. low": "128.4600", + "4. close": "129.3700", + "5. volume": "855003" + }, + "2017-06-12": { + "1. open": "128.8100", + "2. high": "129.9400", + "3. low": "128.3301", + "4. close": "128.8200", + "5. volume": "1222230" + }, + "2017-06-09": { + "1. open": "127.9700", + "2. high": "128.8300", + "3. low": "127.5500", + "4. close": "128.7700", + "5. volume": "1498968" + }, + "2017-06-08": { + "1. open": "130.1200", + "2. high": "130.1999", + "3. low": "127.5450", + "4. close": "128.0500", + "5. volume": "1359399" + }, + "2017-06-07": { + "1. open": "129.9000", + "2. high": "130.4500", + "3. low": "129.6600", + "4. close": "130.2000", + "5. volume": "1152417" + }, + "2017-06-06": { + "1. open": "130.5400", + "2. high": "131.1700", + "3. low": "130.1100", + "4. close": "130.9600", + "5. volume": "1231676" + }, + "2017-06-05": { + "1. open": "130.3100", + "2. high": "130.9200", + "3. low": "129.7500", + "4. close": "130.8000", + "5. volume": "830987" + }, + "2017-06-02": { + "1. open": "130.3800", + "2. high": "130.7500", + "3. low": "129.8400", + "4. close": "130.6400", + "5. volume": "1076618" + }, + "2017-06-01": { + "1. open": "130.2900", + "2. high": "130.2900", + "3. low": "128.1700", + "4. close": "129.9900", + "5. volume": "1663091" + }, + "2017-05-31": { + "1. open": "129.3500", + "2. high": "131.2600", + "3. low": "129.0904", + "4. close": "129.7300", + "5. volume": "5130245" + }, + "2017-05-30": { + "1. open": "129.3500", + "2. high": "129.4200", + "3. low": "128.3900", + "4. close": "128.9700", + "5. volume": "2555609" + }, + "2017-05-26": { + "1. open": "129.1200", + "2. high": "129.8100", + "3. low": "129.1100", + "4. close": "129.5100", + "5. volume": "1070832" + }, + "2017-05-25": { + "1. open": "128.0400", + "2. high": "130.0025", + "3. low": "127.9400", + "4. close": "129.4000", + "5. volume": "1641885" + }, + "2017-05-24": { + "1. open": "127.5200", + "2. high": "128.1500", + "3. low": "127.1200", + "4. close": "128.0300", + "5. volume": "1120536" + }, + "2017-05-23": { + "1. open": "127.2100", + "2. high": "127.8900", + "3. low": "126.7000", + "4. close": "126.8000", + "5. volume": "1179550" + }, + "2017-05-22": { + "1. open": "127.2200", + "2. high": "127.7600", + "3. low": "127.0100", + "4. close": "127.0800", + "5. volume": "1102574" + }, + "2017-05-19": { + "1. open": "127.0400", + "2. high": "127.7400", + "3. low": "126.6600", + "4. close": "127.2000", + "5. volume": "1487826" + }, + "2017-05-18": { + "1. open": "127.8500", + "2. high": "128.2850", + "3. low": "126.2200", + "4. close": "126.7200", + "5. volume": "1816507" + }, + "2017-05-17": { + "1. open": "127.4500", + "2. high": "128.7300", + "3. low": "126.7400", + "4. close": "127.9600", + "5. volume": "1746096" + }, + "2017-05-16": { + "1. open": "128.1700", + "2. high": "128.6000", + "3. low": "127.4099", + "4. close": "127.4200", + "5. volume": "1407997" + }, + "2017-05-15": { + "1. open": "128.0900", + "2. high": "128.4800", + "3. low": "127.8900", + "4. close": "128.0000", + "5. volume": "917615" + }, + "2017-05-12": { + "1. open": "127.4300", + "2. high": "128.2400", + "3. low": "127.4300", + "4. close": "127.9900", + "5. volume": "1352798" + }, + "2017-05-11": { + "1. open": "128.8100", + "2. high": "128.9600", + "3. low": "127.3900", + "4. close": "128.1100", + "5. volume": "1492579" + }, + "2017-05-10": { + "1. open": "128.2500", + "2. high": "129.4200", + "3. low": "128.0300", + "4. close": "129.1500", + "5. volume": "1397609" + }, + "2017-05-09": { + "1. open": "128.3900", + "2. high": "128.8000", + "3. low": "128.0800", + "4. close": "128.2100", + "5. volume": "2044638" + }, + "2017-05-08": { + "1. open": "128.3400", + "2. high": "128.8900", + "3. low": "127.8100", + "4. close": "128.3200", + "5. volume": "1197319" + }, + "2017-05-05": { + "1. open": "128.5800", + "2. high": "128.9190", + "3. low": "128.1000", + "4. close": "128.5900", + "5. volume": "1192789" + }, + "2017-05-04": { + "1. open": "126.7700", + "2. high": "128.2500", + "3. low": "126.5000", + "4. close": "128.1900", + "5. volume": "1839300" + }, + "2017-05-03": { + "1. open": "126.4300", + "2. high": "126.9200", + "3. low": "125.5500", + "4. close": "126.7700", + "5. volume": "3076520" + }, + "2017-05-02": { + "1. open": "129.5900", + "2. high": "130.1300", + "3. low": "126.5800", + "4. close": "126.7400", + "5. volume": "2559187" + }, + "2017-05-01": { + "1. open": "129.3500", + "2. high": "130.5900", + "3. low": "129.2100", + "4. close": "129.5600", + "5. volume": "1286858" + }, + "2017-04-28": { + "1. open": "129.5200", + "2. high": "130.0000", + "3. low": "128.2500", + "4. close": "129.7500", + "5. volume": "2297505" + }, + "2017-04-27": { + "1. open": "130.2600", + "2. high": "130.9100", + "3. low": "129.6900", + "4. close": "130.0000", + "5. volume": "1343631" + }, + "2017-04-26": { + "1. open": "132.5700", + "2. high": "132.5700", + "3. low": "130.0700", + "4. close": "130.1300", + "5. volume": "2114590" + }, + "2017-04-25": { + "1. open": "131.4700", + "2. high": "132.8700", + "3. low": "130.7000", + "4. close": "132.8200", + "5. volume": "2422005" + }, + "2017-04-24": { + "1. open": "127.4900", + "2. high": "130.9500", + "3. low": "127.1800", + "4. close": "130.4000", + "5. volume": "3495872" + }, + "2017-04-21": { + "1. open": "130.5800", + "2. high": "131.4100", + "3. low": "129.4100", + "4. close": "129.9600", + "5. volume": "3230732" + }, + "2017-04-20": { + "1. open": "133.1400", + "2. high": "133.1900", + "3. low": "131.1100", + "4. close": "131.2300", + "5. volume": "2697353" + }, + "2017-04-19": { + "1. open": "133.8200", + "2. high": "134.2000", + "3. low": "132.9500", + "4. close": "133.1900", + "5. volume": "1423751" + }, + "2017-04-18": { + "1. open": "132.9200", + "2. high": "134.2400", + "3. low": "132.6200", + "4. close": "133.9100", + "5. volume": "2158981" + }, + "2017-04-17": { + "1. open": "132.8400", + "2. high": "133.5500", + "3. low": "132.8400", + "4. close": "133.3700", + "5. volume": "1200234" + }, + "2017-04-13": { + "1. open": "133.0300", + "2. high": "133.1000", + "3. low": "132.1400", + "4. close": "132.6700", + "5. volume": "1284456" + }, + "2017-04-12": { + "1. open": "132.8000", + "2. high": "133.3900", + "3. low": "132.2550", + "4. close": "133.1000", + "5. volume": "1905780" + }, + "2017-04-11": { + "1. open": "131.9000", + "2. high": "132.7500", + "3. low": "131.6700", + "4. close": "132.6300", + "5. volume": "1127030" + }, + "2017-04-10": { + "1. open": "131.4800", + "2. high": "132.4100", + "3. low": "131.2400", + "4. close": "131.9200", + "5. volume": "1336703" + }, + "2017-04-07": { + "1. open": "131.2800", + "2. high": "132.2500", + "3. low": "131.1100", + "4. close": "131.3300", + "5. volume": "1336250" + }, + "2017-04-06": { + "1. open": "131.7800", + "2. high": "132.1100", + "3. low": "131.0000", + "4. close": "131.1100", + "5. volume": "1060743" + }, + "2017-04-05": { + "1. open": "132.4200", + "2. high": "132.9600", + "3. low": "131.5433", + "4. close": "131.7000", + "5. volume": "1170870" + }, + "2017-04-04": { + "1. open": "131.7100", + "2. high": "132.3002", + "3. low": "131.1000", + "4. close": "132.2200", + "5. volume": "1944292" + }, + "2017-04-03": { + "1. open": "132.0400", + "2. high": "132.3500", + "3. low": "131.1375", + "4. close": "131.5100", + "5. volume": "1259715" + }, + "2017-03-31": { + "1. open": "132.1500", + "2. high": "132.5500", + "3. low": "131.6000", + "4. close": "131.6300", + "5. volume": "1059604" + }, + "2017-03-30": { + "1. open": "132.6700", + "2. high": "132.8950", + "3. low": "131.9400", + "4. close": "132.2400", + "5. volume": "854966" + }, + "2017-03-29": { + "1. open": "132.3700", + "2. high": "133.1092", + "3. low": "132.2600", + "4. close": "132.5300", + "5. volume": "834487" + }, + "2017-03-28": { + "1. open": "131.9100", + "2. high": "133.2400", + "3. low": "131.8300", + "4. close": "132.7300", + "5. volume": "1257375" + }, + "2017-03-27": { + "1. open": "132.0900", + "2. high": "132.8500", + "3. low": "131.4800", + "4. close": "132.3600", + "5. volume": "1953474" + }, + "2017-03-24": { + "1. open": "133.2000", + "2. high": "133.2500", + "3. low": "132.1500", + "4. close": "132.4500", + "5. volume": "1557355" + }, + "2017-03-23": { + "1. open": "132.8000", + "2. high": "133.7600", + "3. low": "132.5600", + "4. close": "133.0300", + "5. volume": "1575866" + }, + "2017-03-22": { + "1. open": "134.1600", + "2. high": "134.3400", + "3. low": "132.3959", + "4. close": "132.8400", + "5. volume": "1968700" + }, + "2017-03-21": { + "1. open": "134.1000", + "2. high": "134.1600", + "3. low": "133.3600", + "4. close": "133.6800", + "5. volume": "2189092" + }, + "2017-03-20": { + "1. open": "133.4600", + "2. high": "134.1600", + "3. low": "133.3300", + "4. close": "133.7400", + "5. volume": "2100097" + }, + "2017-03-17": { + "1. open": "134.6200", + "2. high": "135.1300", + "3. low": "133.0900", + "4. close": "133.2600", + "5. volume": "5274804" + }, + "2017-03-16": { + "1. open": "134.6800", + "2. high": "135.0500", + "3. low": "134.0100", + "4. close": "134.5300", + "5. volume": "1847932" + }, + "2017-03-15": { + "1. open": "133.6800", + "2. high": "135.2200", + "3. low": "133.5000", + "4. close": "135.0000", + "5. volume": "1522987" + }, + "2017-03-14": { + "1. open": "133.7100", + "2. high": "134.3000", + "3. low": "133.3000", + "4. close": "133.5400", + "5. volume": "1139141" + }, + "2017-03-13": { + "1. open": "133.5500", + "2. high": "134.1400", + "3. low": "133.0400", + "4. close": "133.7400", + "5. volume": "2032020" + }, + "2017-03-10": { + "1. open": "132.7100", + "2. high": "133.9200", + "3. low": "132.3200", + "4. close": "133.8900", + "5. volume": "2159492" + }, + "2017-03-09": { + "1. open": "132.2200", + "2. high": "132.9800", + "3. low": "132.0800", + "4. close": "132.7100", + "5. volume": "1471959" + }, + "2017-03-08": { + "1. open": "131.9300", + "2. high": "132.8100", + "3. low": "131.9300", + "4. close": "132.3500", + "5. volume": "2152521" + }, + "2017-03-07": { + "1. open": "133.4100", + "2. high": "134.0900", + "3. low": "133.1600", + "4. close": "133.3800", + "5. volume": "2143418" + }, + "2017-03-06": { + "1. open": "133.1100", + "2. high": "133.8000", + "3. low": "133.0800", + "4. close": "133.3300", + "5. volume": "1820720" + }, + "2017-03-03": { + "1. open": "134.0500", + "2. high": "134.2203", + "3. low": "132.9200", + "4. close": "133.6500", + "5. volume": "1439377" + }, + "2017-03-02": { + "1. open": "133.0400", + "2. high": "134.7500", + "3. low": "132.2600", + "4. close": "134.5000", + "5. volume": "1609192" + }, + "2017-03-01": { + "1. open": "132.8400", + "2. high": "133.4700", + "3. low": "132.4800", + "4. close": "133.2400", + "5. volume": "1581936" + }, + "2017-02-28": { + "1. open": "132.6800", + "2. high": "133.3100", + "3. low": "132.1800", + "4. close": "132.5500", + "5. volume": "2388700" + }, + "2017-02-27": { + "1. open": "132.7500", + "2. high": "133.4400", + "3. low": "131.3200", + "4. close": "132.6300", + "5. volume": "1771554" + }, + "2017-02-24": { + "1. open": "133.8700", + "2. high": "134.5600", + "3. low": "132.8600", + "4. close": "133.6600", + "5. volume": "2784941" + }, + "2017-02-23": { + "1. open": "134.9400", + "2. high": "135.6900", + "3. low": "133.9300", + "4. close": "134.3400", + "5. volume": "1755562" + }, + "2017-02-22": { + "1. open": "133.8900", + "2. high": "136.2100", + "3. low": "133.1300", + "4. close": "134.8300", + "5. volume": "3160680" + }, + "2017-02-21": { + "1. open": "130.8500", + "2. high": "134.9799", + "3. low": "130.8500", + "4. close": "134.6400", + "5. volume": "3754984" + }, + "2017-02-17": { + "1. open": "127.7000", + "2. high": "132.1900", + "3. low": "126.7800", + "4. close": "131.9300", + "5. volume": "6657462" + }, + "2017-02-16": { + "1. open": "124.4100", + "2. high": "126.7200", + "3. low": "123.7100", + "4. close": "126.6200", + "5. volume": "2741578" + }, + "2017-02-15": { + "1. open": "123.4600", + "2. high": "124.6800", + "3. low": "122.9600", + "4. close": "124.4100", + "5. volume": "1710145" + }, + "2017-02-14": { + "1. open": "123.5900", + "2. high": "123.5900", + "3. low": "121.7800", + "4. close": "122.8800", + "5. volume": "1872630" + }, + "2017-02-13": { + "1. open": "123.8200", + "2. high": "123.8550", + "3. low": "123.1900", + "4. close": "123.4300", + "5. volume": "1255149" + }, + "2017-02-10": { + "1. open": "123.3200", + "2. high": "123.8400", + "3. low": "123.0508", + "4. close": "123.5500", + "5. volume": "1035986" + }, + "2017-02-09": { + "1. open": "122.7500", + "2. high": "124.3300", + "3. low": "122.6100", + "4. close": "123.5800", + "5. volume": "2440280" + }, + "2017-02-08": { + "1. open": "122.4500", + "2. high": "123.0200", + "3. low": "122.1200", + "4. close": "122.9300", + "5. volume": "1840293" + }, + "2017-02-07": { + "1. open": "121.5000", + "2. high": "122.9000", + "3. low": "120.8900", + "4. close": "122.4500", + "5. volume": "2243081" + }, + "2017-02-06": { + "1. open": "121.0600", + "2. high": "121.8200", + "3. low": "120.8500", + "4. close": "121.2400", + "5. volume": "1400019" + }, + "2017-02-03": { + "1. open": "121.7600", + "2. high": "122.3200", + "3. low": "121.0300", + "4. close": "121.5400", + "5. volume": "1591807" + }, + "2017-02-02": { + "1. open": "121.4400", + "2. high": "122.1300", + "3. low": "121.1800", + "4. close": "121.4100", + "5. volume": "1347921" + }, + "2017-02-01": { + "1. open": "120.5200", + "2. high": "121.5800", + "3. low": "120.3800", + "4. close": "121.0100", + "5. volume": "1952597" + }, + "2017-01-31": { + "1. open": "120.6700", + "2. high": "121.7200", + "3. low": "120.5100", + "4. close": "121.1300", + "5. volume": "2862812" + }, + "2017-01-30": { + "1. open": "121.4200", + "2. high": "121.4200", + "3. low": "120.2000", + "4. close": "120.5900", + "5. volume": "2031945" + }, + "2017-01-27": { + "1. open": "122.0000", + "2. high": "122.0900", + "3. low": "120.6500", + "4. close": "120.9800", + "5. volume": "1634030" + }, + "2017-01-26": { + "1. open": "121.8900", + "2. high": "122.6400", + "3. low": "121.4400", + "4. close": "122.1500", + "5. volume": "2675491" + }, + "2017-01-25": { + "1. open": "121.4100", + "2. high": "122.8400", + "3. low": "121.4000", + "4. close": "122.0000", + "5. volume": "3447527" + }, + "2017-01-24": { + "1. open": "118.4500", + "2. high": "122.0300", + "3. low": "118.2600", + "4. close": "121.7900", + "5. volume": "4207066" + }, + "2017-01-23": { + "1. open": "115.9200", + "2. high": "117.0450", + "3. low": "115.9200", + "4. close": "116.9800", + "5. volume": "2626683" + }, + "2017-01-20": { + "1. open": "116.7000", + "2. high": "117.1650", + "3. low": "115.5000", + "4. close": "116.2200", + "5. volume": "2056054" + }, + "2017-01-19": { + "1. open": "116.4000", + "2. high": "116.4500", + "3. low": "115.6200", + "4. close": "115.9000", + "5. volume": "2200209" + }, + "2017-01-18": { + "1. open": "115.8400", + "2. high": "116.7800", + "3. low": "115.8400", + "4. close": "116.4000", + "5. volume": "2015349" + }, + "2017-01-17": { + "1. open": "114.8800", + "2. high": "116.0600", + "3. low": "114.5700", + "4. close": "116.0300", + "5. volume": "1568677" + }, + "2017-01-13": { + "1. open": "114.1900", + "2. high": "114.8900", + "3. low": "114.1900", + "4. close": "114.5900", + "5. volume": "1032371" + }, + "2017-01-12": { + "1. open": "114.2600", + "2. high": "114.5900", + "3. low": "113.9800", + "4. close": "114.4600", + "5. volume": "1236824" + }, + "2017-01-11": { + "1. open": "114.1100", + "2. high": "114.8300", + "3. low": "114.1100", + "4. close": "114.4100", + "5. volume": "1489235" + }, + "2017-01-10": { + "1. open": "114.5000", + "2. high": "114.6287", + "3. low": "113.9700", + "4. close": "114.3600", + "5. volume": "2521225" + }, + "2017-01-09": { + "1. open": "115.5200", + "2. high": "116.0000", + "3. low": "114.6400", + "4. close": "114.6400", + "5. volume": "1883812" + }, + "2017-01-06": { + "1. open": "116.0100", + "2. high": "116.6100", + "3. low": "115.4300", + "4. close": "116.4300", + "5. volume": "1829412" + }, + "2017-01-05": { + "1. open": "115.2500", + "2. high": "116.0900", + "3. low": "114.6000", + "4. close": "116.0100", + "5. volume": "1660276" + }, + "2017-01-04": { + "1. open": "114.9100", + "2. high": "115.4300", + "3. low": "114.7556", + "4. close": "115.1800", + "5. volume": "1845943" + }, + "2017-01-03": { + "1. open": "114.1600", + "2. high": "114.9086", + "3. low": "113.7100", + "4. close": "114.5600", + "5. volume": "1646283" + }, + "2016-12-30": { + "1. open": "114.8900", + "2. high": "115.1500", + "3. low": "113.8000", + "4. close": "114.1200", + "5. volume": "1416402" + }, + "2016-12-29": { + "1. open": "114.8400", + "2. high": "115.2800", + "3. low": "114.3400", + "4. close": "115.0800", + "5. volume": "968725" + }, + "2016-12-28": { + "1. open": "115.0000", + "2. high": "115.2400", + "3. low": "114.0200", + "4. close": "114.1500", + "5. volume": "929035" + }, + "2016-12-27": { + "1. open": "114.8700", + "2. high": "115.5000", + "3. low": "114.8300", + "4. close": "115.1100", + "5. volume": "746951" + }, + "2016-12-23": { + "1. open": "115.3200", + "2. high": "115.3500", + "3. low": "114.6200", + "4. close": "114.8200", + "5. volume": "779163" + }, + "2016-12-22": { + "1. open": "114.5000", + "2. high": "115.1500", + "3. low": "114.0000", + "4. close": "115.0200", + "5. volume": "950199" + }, + "2016-12-21": { + "1. open": "114.5000", + "2. high": "115.3600", + "3. low": "114.5000", + "4. close": "114.6100", + "5. volume": "1225182" + }, + "2016-12-20": { + "1. open": "114.9100", + "2. high": "115.3100", + "3. low": "114.0300", + "4. close": "114.4200", + "5. volume": "1821235" + }, + "2016-12-19": { + "1. open": "116.4500", + "2. high": "116.4899", + "3. low": "114.7850", + "4. close": "114.8700", + "5. volume": "1437474" + }, + "2016-12-16": { + "1. open": "115.6300", + "2. high": "116.5900", + "3. low": "115.3400", + "4. close": "116.2400", + "5. volume": "3166864" + }, + "2016-12-15": { + "1. open": "114.5000", + "2. high": "115.6300", + "3. low": "114.1800", + "4. close": "115.3900", + "5. volume": "1353986" + }, + "2016-12-14": { + "1. open": "115.6500", + "2. high": "116.2112", + "3. low": "114.4190", + "4. close": "114.6100", + "5. volume": "2334908" + }, + "2016-12-13": { + "1. open": "114.5800", + "2. high": "115.6500", + "3. low": "114.1900", + "4. close": "115.3400", + "5. volume": "2545788" + }, + "2016-12-12": { + "1. open": "114.7200", + "2. high": "115.5650", + "3. low": "114.4800", + "4. close": "114.7800", + "5. volume": "1450983" + }, + "2016-12-09": { + "1. open": "113.5000", + "2. high": "114.7100", + "3. low": "113.3500", + "4. close": "114.6100", + "5. volume": "1854133" + }, + "2016-12-08": { + "1. open": "113.9500", + "2. high": "114.3400", + "3. low": "113.3500", + "4. close": "113.4000", + "5. volume": "1470565" + }, + "2016-12-07": { + "1. open": "113.7900", + "2. high": "114.3700", + "3. low": "113.4200", + "4. close": "114.3400", + "5. volume": "1870507" + }, + "2016-12-06": { + "1. open": "113.6300", + "2. high": "114.4600", + "3. low": "113.5300", + "4. close": "114.3900", + "5. volume": "1458850" + }, + "2016-12-05": { + "1. open": "114.3200", + "2. high": "114.6000", + "3. low": "113.0900", + "4. close": "113.6300", + "5. volume": "2130245" + }, + "2016-12-02": { + "1. open": "114.2100", + "2. high": "114.8700", + "3. low": "113.5600", + "4. close": "114.1100", + "5. volume": "1433303" + }, + "2016-12-01": { + "1. open": "115.0700", + "2. high": "115.3050", + "3. low": "113.2910", + "4. close": "114.0100", + "5. volume": "1985586" + }, + "2016-11-30": { + "1. open": "116.1200", + "2. high": "116.8400", + "3. low": "114.6600", + "4. close": "115.6100", + "5. volume": "5053930" + }, + "2016-11-29": { + "1. open": "117.1600", + "2. high": "117.4100", + "3. low": "115.9100", + "4. close": "116.5000", + "5. volume": "2011496" + }, + "2016-11-28": { + "1. open": "115.6700", + "2. high": "117.1800", + "3. low": "115.3700", + "4. close": "117.1700", + "5. volume": "2108097" + }, + "2016-11-25": { + "1. open": "114.7800", + "2. high": "116.3000", + "3. low": "114.6500", + "4. close": "115.8400", + "5. volume": "996853" + }, + "2016-11-23": { + "1. open": "114.1900", + "2. high": "115.0000", + "3. low": "114.0000", + "4. close": "114.5600", + "5. volume": "1975309" + }, + "2016-11-22": { + "1. open": "113.9000", + "2. high": "114.9900", + "3. low": "113.7800", + "4. close": "114.5400", + "5. volume": "1426914" + }, + "2016-11-21": { + "1. open": "113.4100", + "2. high": "114.1900", + "3. low": "113.2200", + "4. close": "113.8000", + "5. volume": "1710116" + }, + "2016-11-18": { + "1. open": "112.2500", + "2. high": "113.4100", + "3. low": "112.1900", + "4. close": "113.1100", + "5. volume": "1603769" + }, + "2016-11-17": { + "1. open": "113.4000", + "2. high": "113.8338", + "3. low": "111.9100", + "4. close": "112.3600", + "5. volume": "2098001" + }, + "2016-11-16": { + "1. open": "114.0000", + "2. high": "114.4100", + "3. low": "113.0200", + "4. close": "113.3400", + "5. volume": "1758039" + }, + "2016-11-15": { + "1. open": "113.0700", + "2. high": "114.1000", + "3. low": "113.0300", + "4. close": "113.8700", + "5. volume": "2587137" + }, + "2016-11-14": { + "1. open": "112.5400", + "2. high": "113.5800", + "3. low": "112.3100", + "4. close": "113.0900", + "5. volume": "2241162" + }, + "2016-11-11": { + "1. open": "112.1500", + "2. high": "113.7800", + "3. low": "111.7200", + "4. close": "112.9100", + "5. volume": "1531092" + }, + "2016-11-10": { + "1. open": "114.4100", + "2. high": "114.4400", + "3. low": "111.3000", + "4. close": "112.1500", + "5. volume": "2987247" + }, + "2016-11-09": { + "1. open": "112.8600", + "2. high": "116.3500", + "3. low": "112.0800", + "4. close": "115.3700", + "5. volume": "2439429" + }, + "2016-11-08": { + "1. open": "113.9500", + "2. high": "116.0900", + "3. low": "113.8900", + "4. close": "115.4800", + "5. volume": "1869529" + }, + "2016-11-07": { + "1. open": "113.3300", + "2. high": "114.1800", + "3. low": "113.0700", + "4. close": "113.9800", + "5. volume": "1575627" + }, + "2016-11-04": { + "1. open": "113.7300", + "2. high": "114.0500", + "3. low": "112.2600", + "4. close": "112.3500", + "5. volume": "1536801" + }, + "2016-11-03": { + "1. open": "113.9800", + "2. high": "114.1400", + "3. low": "113.4800", + "4. close": "113.6500", + "5. volume": "1443822" + }, + "2016-11-02": { + "1. open": "114.0200", + "2. high": "114.8600", + "3. low": "113.5200", + "4. close": "113.5500", + "5. volume": "1586888" + }, + "2016-11-01": { + "1. open": "114.3100", + "2. high": "114.9720", + "3. low": "113.2840", + "4. close": "114.0000", + "5. volume": "1787928" + }, + "2016-10-31": { + "1. open": "114.5700", + "2. high": "114.7700", + "3. low": "113.6500", + "4. close": "114.4100", + "5. volume": "2434905" + }, + "2016-10-28": { + "1. open": "114.2500", + "2. high": "114.9900", + "3. low": "113.8500", + "4. close": "114.5500", + "5. volume": "2581179" + }, + "2016-10-27": { + "1. open": "113.8800", + "2. high": "114.2700", + "3. low": "113.1400", + "4. close": "113.8200", + "5. volume": "2046816" + }, + "2016-10-26": { + "1. open": "112.9600", + "2. high": "114.2700", + "3. low": "112.6400", + "4. close": "113.6600", + "5. volume": "2294146" + }, + "2016-10-25": { + "1. open": "113.9400", + "2. high": "115.0000", + "3. low": "113.4100", + "4. close": "113.7300", + "5. volume": "3420785" + }, + "2016-10-24": { + "1. open": "117.2900", + "2. high": "118.4100", + "3. low": "113.5600", + "4. close": "113.9100", + "5. volume": "5582757" + }, + "2016-10-21": { + "1. open": "119.0000", + "2. high": "120.4600", + "3. low": "118.5200", + "4. close": "119.5800", + "5. volume": "2216856" + }, + "2016-10-20": { + "1. open": "120.0100", + "2. high": "120.3000", + "3. low": "119.0000", + "4. close": "119.1700", + "5. volume": "2158840" + }, + "2016-10-19": { + "1. open": "120.6400", + "2. high": "120.6500", + "3. low": "119.8800", + "4. close": "120.2100", + "5. volume": "1947465" + }, + "2016-10-18": { + "1. open": "121.3500", + "2. high": "121.6300", + "3. low": "120.2450", + "4. close": "120.5400", + "5. volume": "1869888" + }, + "2016-10-17": { + "1. open": "120.8600", + "2. high": "121.2950", + "3. low": "120.5200", + "4. close": "120.6900", + "5. volume": "1235474" + }, + "2016-10-14": { + "1. open": "121.8200", + "2. high": "121.9900", + "3. low": "120.4900", + "4. close": "120.5000", + "5. volume": "1894775" + }, + "2016-10-13": { + "1. open": "121.1600", + "2. high": "122.0350", + "3. low": "120.6800", + "4. close": "121.6300", + "5. volume": "1689201" + }, + "2016-10-12": { + "1. open": "121.7300", + "2. high": "122.5100", + "3. low": "121.4300", + "4. close": "121.8800", + "5. volume": "1532944" + }, + "2016-10-11": { + "1. open": "121.9700", + "2. high": "122.1600", + "3. low": "120.8700", + "4. close": "121.3900", + "5. volume": "1753015" + }, + "2016-10-10": { + "1. open": "123.1200", + "2. high": "123.6900", + "3. low": "121.9100", + "4. close": "122.1600", + "5. volume": "1036092" + }, + "2016-10-07": { + "1. open": "123.8900", + "2. high": "124.0899", + "3. low": "122.1200", + "4. close": "123.0100", + "5. volume": "1397899" + }, + "2016-10-06": { + "1. open": "122.3800", + "2. high": "123.9600", + "3. low": "122.0640", + "4. close": "123.2300", + "5. volume": "1521523" + }, + "2016-10-05": { + "1. open": "123.3800", + "2. high": "123.5800", + "3. low": "121.9500", + "4. close": "122.6300", + "5. volume": "1954602" + }, + "2016-10-04": { + "1. open": "125.0800", + "2. high": "125.0800", + "3. low": "122.7700", + "4. close": "123.0300", + "5. volume": "1701873" + }, + "2016-10-03": { + "1. open": "125.5200", + "2. high": "125.7550", + "3. low": "124.3100", + "4. close": "124.7600", + "5. volume": "1512336" + }, + "2016-09-30": { + "1. open": "125.7100", + "2. high": "126.8600", + "3. low": "125.7000", + "4. close": "126.1400", + "5. volume": "1920039" + }, + "2016-09-29": { + "1. open": "126.1100", + "2. high": "126.5000", + "3. low": "125.0500", + "4. close": "125.2200", + "5. volume": "1229730" + }, + "2016-09-28": { + "1. open": "126.0400", + "2. high": "126.5900", + "3. low": "125.2000", + "4. close": "126.4800", + "5. volume": "1422434" + }, + "2016-09-27": { + "1. open": "125.7400", + "2. high": "126.2300", + "3. low": "125.3700", + "4. close": "125.6900", + "5. volume": "1134949" + }, + "2016-09-26": { + "1. open": "126.4800", + "2. high": "127.1300", + "3. low": "125.4300", + "4. close": "125.5100", + "5. volume": "1336850" + }, + "2016-09-23": { + "1. open": "127.3600", + "2. high": "127.3600", + "3. low": "126.4200", + "4. close": "126.7300", + "5. volume": "1367641" + }, + "2016-09-22": { + "1. open": "125.3500", + "2. high": "127.4200", + "3. low": "125.3500", + "4. close": "127.2300", + "5. volume": "1785104" + }, + "2016-09-21": { + "1. open": "123.3400", + "2. high": "125.3500", + "3. low": "123.1800", + "4. close": "124.9400", + "5. volume": "1733662" + }, + "2016-09-20": { + "1. open": "122.7700", + "2. high": "124.3800", + "3. low": "122.6100", + "4. close": "123.4700", + "5. volume": "1360596" + }, + "2016-09-19": { + "1. open": "121.9000", + "2. high": "122.5400", + "3. low": "121.4400", + "4. close": "122.1700", + "5. volume": "1025535" + }, + "2016-09-16": { + "1. open": "121.9500", + "2. high": "122.8100", + "3. low": "121.2000", + "4. close": "121.8100", + "5. volume": "2134535" + }, + "2016-09-15": { + "1. open": "121.8700", + "2. high": "122.9600", + "3. low": "121.7500", + "4. close": "122.4400", + "5. volume": "1166309" + }, + "2016-09-14": { + "1. open": "122.3200", + "2. high": "122.9800", + "3. low": "121.4500", + "4. close": "121.8700", + "5. volume": "1686367" + }, + "2016-09-13": { + "1. open": "123.3000", + "2. high": "123.5600", + "3. low": "122.3500", + "4. close": "122.3900", + "5. volume": "1585546" + }, + "2016-09-12": { + "1. open": "122.3600", + "2. high": "123.9200", + "3. low": "122.0300", + "4. close": "123.6300", + "5. volume": "1820637" + }, + "2016-09-09": { + "1. open": "125.1700", + "2. high": "125.1700", + "3. low": "122.9100", + "4. close": "122.9600", + "5. volume": "2305092" + }, + "2016-09-08": { + "1. open": "126.9500", + "2. high": "127.0890", + "3. low": "125.5650", + "4. close": "125.9100", + "5. volume": "1650360" + }, + "2016-09-07": { + "1. open": "127.9800", + "2. high": "128.4200", + "3. low": "126.9400", + "4. close": "127.0800", + "5. volume": "1434811" + }, + "2016-09-06": { + "1. open": "128.8200", + "2. high": "129.6300", + "3. low": "128.3700", + "4. close": "129.2600", + "5. volume": "917242" + }, + "2016-09-02": { + "1. open": "128.0100", + "2. high": "129.4590", + "3. low": "128.0100", + "4. close": "128.8200", + "5. volume": "816638" + }, + "2016-09-01": { + "1. open": "128.0100", + "2. high": "128.3400", + "3. low": "127.3800", + "4. close": "128.1200", + "5. volume": "1726068" + }, + "2016-08-31": { + "1. open": "128.0300", + "2. high": "128.6200", + "3. low": "127.7900", + "4. close": "128.0600", + "5. volume": "1073575" + }, + "2016-08-30": { + "1. open": "128.7200", + "2. high": "129.0500", + "3. low": "127.9300", + "4. close": "128.1500", + "5. volume": "989399" + }, + "2016-08-29": { + "1. open": "128.4000", + "2. high": "129.1699", + "3. low": "128.0700", + "4. close": "128.7200", + "5. volume": "1486851" + }, + "2016-08-26": { + "1. open": "128.5100", + "2. high": "129.8400", + "3. low": "127.8900", + "4. close": "128.2400", + "5. volume": "1454835" + }, + "2016-08-25": { + "1. open": "128.4500", + "2. high": "129.4600", + "3. low": "128.2900", + "4. close": "128.4000", + "5. volume": "1556138" + }, + "2016-08-24": { + "1. open": "128.6500", + "2. high": "128.7700", + "3. low": "127.5000", + "4. close": "128.6400", + "5. volume": "1416578" + }, + "2016-08-23": { + "1. open": "127.6600", + "2. high": "128.7400", + "3. low": "127.4600", + "4. close": "128.6500", + "5. volume": "1726482" + }, + "2016-08-22": { + "1. open": "126.7800", + "2. high": "127.7200", + "3. low": "126.3700", + "4. close": "127.3900", + "5. volume": "1213029" + }, + "2016-08-19": { + "1. open": "126.9700", + "2. high": "127.3874", + "3. low": "126.3300", + "4. close": "126.7800", + "5. volume": "1785379" + }, + "2016-08-18": { + "1. open": "127.5800", + "2. high": "127.9100", + "3. low": "127.2400", + "4. close": "127.4500", + "5. volume": "1350714" + }, + "2016-08-17": { + "1. open": "127.7000", + "2. high": "127.9700", + "3. low": "126.8100", + "4. close": "127.5500", + "5. volume": "2158517" + }, + "2016-08-16": { + "1. open": "128.8000", + "2. high": "129.0500", + "3. low": "127.5200", + "4. close": "127.5300", + "5. volume": "1443679" + }, + "2016-08-15": { + "1. open": "128.9100", + "2. high": "129.4800", + "3. low": "128.6200", + "4. close": "128.9700", + "5. volume": "1221506" + }, + "2016-08-12": { + "1. open": "129.3000", + "2. high": "129.3600", + "3. low": "128.4300", + "4. close": "128.8200", + "5. volume": "2333312" + }, + "2016-08-11": { + "1. open": "130.7600", + "2. high": "130.8660", + "3. low": "128.8300", + "4. close": "128.9400", + "5. volume": "1608894" + }, + "2016-08-10": { + "1. open": "129.8900", + "2. high": "130.5500", + "3. low": "129.7600", + "4. close": "130.2500", + "5. volume": "971609" + }, + "2016-08-09": { + "1. open": "129.6200", + "2. high": "130.4700", + "3. low": "129.2700", + "4. close": "129.9900", + "5. volume": "863984" + }, + "2016-08-08": { + "1. open": "129.3700", + "2. high": "130.0500", + "3. low": "128.5450", + "4. close": "129.5600", + "5. volume": "1476663" + }, + "2016-08-05": { + "1. open": "130.2400", + "2. high": "130.6700", + "3. low": "128.8500", + "4. close": "129.4000", + "5. volume": "1560180" + }, + "2016-08-04": { + "1. open": "129.3000", + "2. high": "130.3500", + "3. low": "129.0600", + "4. close": "130.1300", + "5. volume": "1291711" + }, + "2016-08-03": { + "1. open": "131.1000", + "2. high": "131.2090", + "3. low": "128.4700", + "4. close": "128.8900", + "5. volume": "2278512" + }, + "2016-08-02": { + "1. open": "130.8400", + "2. high": "131.4500", + "3. low": "130.0800", + "4. close": "130.8100", + "5. volume": "1730772" + }, + "2016-08-01": { + "1. open": "129.2200", + "2. high": "131.2500", + "3. low": "128.9100", + "4. close": "130.8100", + "5. volume": "2611499" + }, + "2016-07-29": { + "1. open": "130.2500", + "2. high": "131.0550", + "3. low": "129.5500", + "4. close": "129.5500", + "5. volume": "1827786" + }, + "2016-07-28": { + "1. open": "130.6700", + "2. high": "131.0100", + "3. low": "129.4900", + "4. close": "130.1500", + "5. volume": "2267931" + }, + "2016-07-27": { + "1. open": "132.1900", + "2. high": "132.1900", + "3. low": "129.8000", + "4. close": "130.5000", + "5. volume": "1683830" + }, + "2016-07-26": { + "1. open": "132.5900", + "2. high": "134.6200", + "3. low": "132.0500", + "4. close": "132.2800", + "5. volume": "2819715" + }, + "2016-07-25": { + "1. open": "133.0000", + "2. high": "133.7500", + "3. low": "131.5000", + "4. close": "132.5900", + "5. volume": "2448458" + }, + "2016-07-22": { + "1. open": "133.8000", + "2. high": "134.6500", + "3. low": "133.5700", + "4. close": "134.6300", + "5. volume": "1768082" + }, + "2016-07-21": { + "1. open": "133.7900", + "2. high": "134.0100", + "3. low": "133.0200", + "4. close": "133.3600", + "5. volume": "1502874" + }, + "2016-07-20": { + "1. open": "135.2700", + "2. high": "135.7300", + "3. low": "133.6700", + "4. close": "133.6800", + "5. volume": "2081179" + }, + "2016-07-19": { + "1. open": "135.0000", + "2. high": "135.2200", + "3. low": "134.5300", + "4. close": "135.1600", + "5. volume": "1576985" + }, + "2016-07-18": { + "1. open": "136.2900", + "2. high": "136.3400", + "3. low": "135.0500", + "4. close": "135.1100", + "5. volume": "1105621" + }, + "2016-07-15": { + "1. open": "136.2600", + "2. high": "136.6700", + "3. low": "135.5210", + "4. close": "136.1700", + "5. volume": "1095464" + }, + "2016-07-14": { + "1. open": "135.9400", + "2. high": "136.8700", + "3. low": "135.6400", + "4. close": "135.8900", + "5. volume": "1040736" + }, + "2016-07-13": { + "1. open": "134.8100", + "2. high": "135.9199", + "3. low": "134.7900", + "4. close": "135.7200", + "5. volume": "1086358" + }, + "2016-07-12": { + "1. open": "135.6000", + "2. high": "135.9300", + "3. low": "134.3400", + "4. close": "134.8100", + "5. volume": "1420698" + }, + "2016-07-11": { + "1. open": "135.8000", + "2. high": "136.3500", + "3. low": "134.6900", + "4. close": "136.1400", + "5. volume": "1002638" + }, + "2016-07-08": { + "1. open": "134.8300", + "2. high": "136.0900", + "3. low": "134.0200", + "4. close": "135.9600", + "5. volume": "1519615" + }, + "2016-07-07": { + "1. open": "136.7900", + "2. high": "136.8000", + "3. low": "133.5400", + "4. close": "134.2200", + "5. volume": "3703462" + }, + "2016-07-06": { + "1. open": "137.7800", + "2. high": "137.8000", + "3. low": "135.9000", + "4. close": "136.7500", + "5. volume": "1984370" + }, + "2016-07-05": { + "1. open": "137.0000", + "2. high": "138.8700", + "3. low": "136.7650", + "4. close": "137.9400", + "5. volume": "1542943" + }, + "2016-07-01": { + "1. open": "137.0000", + "2. high": "137.7700", + "3. low": "136.7200", + "4. close": "137.0000", + "5. volume": "1470042" + }, + "2016-06-30": { + "1. open": "134.7600", + "2. high": "137.4800", + "3. low": "134.2600", + "4. close": "137.4800", + "5. volume": "1767244" + }, + "2016-06-29": { + "1. open": "133.9100", + "2. high": "134.8600", + "3. low": "133.5300", + "4. close": "134.7000", + "5. volume": "1455383" + }, + "2016-06-28": { + "1. open": "131.3300", + "2. high": "133.5400", + "3. low": "130.7000", + "4. close": "133.5200", + "5. volume": "1781454" + }, + "2016-06-27": { + "1. open": "130.8200", + "2. high": "131.1900", + "3. low": "129.7900", + "4. close": "130.7500", + "5. volume": "1631177" + }, + "2016-06-24": { + "1. open": "131.6500", + "2. high": "133.3000", + "3. low": "130.8700", + "4. close": "131.0800", + "5. volume": "2260710" + }, + "2016-06-23": { + "1. open": "133.3900", + "2. high": "134.0100", + "3. low": "133.1950", + "4. close": "133.9600", + "5. volume": "937556" + }, + "2016-06-22": { + "1. open": "132.8500", + "2. high": "134.0200", + "3. low": "132.8000", + "4. close": "133.1600", + "5. volume": "1092347" + }, + "2016-06-21": { + "1. open": "133.3100", + "2. high": "133.7100", + "3. low": "133.0000", + "4. close": "133.0400", + "5. volume": "984395" + }, + "2016-06-20": { + "1. open": "133.2800", + "2. high": "133.6800", + "3. low": "132.6900", + "4. close": "132.8800", + "5. volume": "1464546" + }, + "2016-06-17": { + "1. open": "133.0000", + "2. high": "133.0000", + "3. low": "131.0900", + "4. close": "132.4000", + "5. volume": "1964368" + }, + "2016-06-16": { + "1. open": "131.5800", + "2. high": "133.1000", + "3. low": "131.2850", + "4. close": "133.0500", + "5. volume": "1050328" + }, + "2016-06-15": { + "1. open": "132.8100", + "2. high": "132.8400", + "3. low": "131.6400", + "4. close": "132.0400", + "5. volume": "1413768" + }, + "2016-06-14": { + "1. open": "130.2100", + "2. high": "132.8000", + "3. low": "129.3200", + "4. close": "132.4100", + "5. volume": "1951558" + }, + "2016-06-13": { + "1. open": "130.6200", + "2. high": "131.5400", + "3. low": "130.1200", + "4. close": "130.2500", + "5. volume": "1077574" + }, + "2016-06-10": { + "1. open": "129.8300", + "2. high": "131.1400", + "3. low": "129.2900", + "4. close": "130.9800", + "5. volume": "1238410" + }, + "2016-06-09": { + "1. open": "129.3200", + "2. high": "130.7800", + "3. low": "129.2900", + "4. close": "130.6900", + "5. volume": "794906" + }, + "2016-06-08": { + "1. open": "128.9800", + "2. high": "129.9996", + "3. low": "128.7700", + "4. close": "129.7800", + "5. volume": "1019121" + }, + "2016-06-07": { + "1. open": "130.2400", + "2. high": "130.7800", + "3. low": "129.9300", + "4. close": "130.2000", + "5. volume": "1088935" + }, + "2016-06-06": { + "1. open": "129.8000", + "2. high": "130.7400", + "3. low": "129.2850", + "4. close": "130.1700", + "5. volume": "1415666" + }, + "2016-06-03": { + "1. open": "128.1100", + "2. high": "130.1700", + "3. low": "128.0050", + "4. close": "130.0800", + "5. volume": "1872105" + }, + "2016-06-02": { + "1. open": "127.8800", + "2. high": "128.0000", + "3. low": "127.0400", + "4. close": "128.0000", + "5. volume": "1298826" + }, + "2016-06-01": { + "1. open": "126.8800", + "2. high": "128.0500", + "3. low": "126.8500", + "4. close": "127.9800", + "5. volume": "1333332" + }, + "2016-05-31": { + "1. open": "128.5600", + "2. high": "128.9400", + "3. low": "126.7100", + "4. close": "127.0400", + "5. volume": "4531109" + }, + "2016-05-27": { + "1. open": "127.9300", + "2. high": "129.1300", + "3. low": "127.6400", + "4. close": "128.4500", + "5. volume": "1293006" + }, + "2016-05-26": { + "1. open": "127.2700", + "2. high": "128.1200", + "3. low": "127.1200", + "4. close": "127.9200", + "5. volume": "1312256" + }, + "2016-05-25": { + "1. open": "127.3600", + "2. high": "127.9100", + "3. low": "126.6100", + "4. close": "127.2100", + "5. volume": "2527272" + }, + "2016-05-24": { + "1. open": "126.0400", + "2. high": "127.2700", + "3. low": "125.6000", + "4. close": "126.7600", + "5. volume": "1573495" + }, + "2016-05-23": { + "1. open": "126.1400", + "2. high": "126.3000", + "3. low": "125.6600", + "4. close": "125.9500", + "5. volume": "1421414" + }, + "2016-05-20": { + "1. open": "127.1200", + "2. high": "127.4100", + "3. low": "125.7300", + "4. close": "126.0600", + "5. volume": "1843014" + }, + "2016-05-19": { + "1. open": "125.7300", + "2. high": "126.8700", + "3. low": "125.4100", + "4. close": "126.8000", + "5. volume": "1359683" + }, + "2016-05-18": { + "1. open": "126.3200", + "2. high": "126.7700", + "3. low": "125.0100", + "4. close": "126.1200", + "5. volume": "1649823" + }, + "2016-05-17": { + "1. open": "129.2300", + "2. high": "130.0000", + "3. low": "125.9150", + "4. close": "126.4200", + "5. volume": "1637108" + }, + "2016-05-16": { + "1. open": "128.8200", + "2. high": "129.9500", + "3. low": "128.7800", + "4. close": "129.5800", + "5. volume": "922755" + }, + "2016-05-13": { + "1. open": "129.8300", + "2. high": "130.7000", + "3. low": "129.1000", + "4. close": "129.1900", + "5. volume": "1429742" + }, + "2016-05-12": { + "1. open": "129.5600", + "2. high": "130.5700", + "3. low": "129.2400", + "4. close": "130.0600", + "5. volume": "1038690" + }, + "2016-05-11": { + "1. open": "129.3800", + "2. high": "129.6300", + "3. low": "128.4500", + "4. close": "128.8300", + "5. volume": "1304788" + }, + "2016-05-10": { + "1. open": "128.1000", + "2. high": "129.3000", + "3. low": "128.0200", + "4. close": "129.2300", + "5. volume": "1156809" + }, + "2016-05-09": { + "1. open": "128.0000", + "2. high": "128.9600", + "3. low": "127.7700", + "4. close": "128.1300", + "5. volume": "1388886" + }, + "2016-05-06": { + "1. open": "127.5000", + "2. high": "128.1200", + "3. low": "126.9100", + "4. close": "127.9200", + "5. volume": "1455613" + }, + "2016-05-05": { + "1. open": "127.9000", + "2. high": "129.2000", + "3. low": "127.0801", + "4. close": "127.3600", + "5. volume": "2166175" + }, + "2016-05-04": { + "1. open": "125.9500", + "2. high": "128.3300", + "3. low": "125.5700", + "4. close": "127.9300", + "5. volume": "2424130" + }, + "2016-05-03": { + "1. open": "124.8000", + "2. high": "127.1900", + "3. low": "124.7000", + "4. close": "126.1300", + "5. volume": "1849244" + }, + "2016-05-02": { + "1. open": "124.8800", + "2. high": "125.9900", + "3. low": "123.8300", + "4. close": "125.2200", + "5. volume": "1990694" + }, + "2016-04-29": { + "1. open": "125.7400", + "2. high": "126.2500", + "3. low": "123.9100", + "4. close": "125.1900", + "5. volume": "3109171" + }, + "2016-04-28": { + "1. open": "125.1600", + "2. high": "126.8300", + "3. low": "125.0000", + "4. close": "126.2400", + "5. volume": "2388263" + }, + "2016-04-27": { + "1. open": "124.2800", + "2. high": "126.1200", + "3. low": "123.9900", + "4. close": "125.7000", + "5. volume": "3312212" + }, + "2016-04-26": { + "1. open": "126.6500", + "2. high": "126.8600", + "3. low": "123.5200", + "4. close": "123.8100", + "5. volume": "3306809" + }, + "2016-04-25": { + "1. open": "125.9200", + "2. high": "126.3200", + "3. low": "124.3500", + "4. close": "126.2100", + "5. volume": "3741165" + }, + "2016-04-22": { + "1. open": "125.5200", + "2. high": "127.2400", + "3. low": "123.7800", + "4. close": "126.8800", + "5. volume": "5725647" + }, + "2016-04-21": { + "1. open": "135.3800", + "2. high": "135.4900", + "3. low": "131.7400", + "4. close": "131.7500", + "5. volume": "2983934" + }, + "2016-04-20": { + "1. open": "137.0000", + "2. high": "137.4751", + "3. low": "135.5900", + "4. close": "135.6500", + "5. volume": "1558815" + }, + "2016-04-19": { + "1. open": "136.8400", + "2. high": "137.8400", + "3. low": "136.0350", + "4. close": "137.1100", + "5. volume": "1656283" + }, + "2016-04-18": { + "1. open": "136.2600", + "2. high": "137.0600", + "3. low": "135.7565", + "4. close": "136.6500", + "5. volume": "1276083" + }, + "2016-04-15": { + "1. open": "136.1300", + "2. high": "136.8300", + "3. low": "135.7600", + "4. close": "136.4700", + "5. volume": "1420723" + }, + "2016-04-14": { + "1. open": "135.9800", + "2. high": "137.5500", + "3. low": "135.7400", + "4. close": "136.0400", + "5. volume": "2040439" + }, + "2016-04-13": { + "1. open": "138.3900", + "2. high": "138.3900", + "3. low": "135.4903", + "4. close": "135.6600", + "5. volume": "1990500" + }, + "2016-04-12": { + "1. open": "137.5300", + "2. high": "138.1950", + "3. low": "136.7600", + "4. close": "138.1300", + "5. volume": "1471941" + }, + "2016-04-11": { + "1. open": "137.6200", + "2. high": "138.7550", + "3. low": "137.0800", + "4. close": "137.2500", + "5. volume": "1688185" + }, + "2016-04-08": { + "1. open": "137.3100", + "2. high": "137.6000", + "3. low": "136.5200", + "4. close": "137.4900", + "5. volume": "1047971" + }, + "2016-04-07": { + "1. open": "136.5500", + "2. high": "136.9900", + "3. low": "136.0000", + "4. close": "136.6500", + "5. volume": "1016325" + }, + "2016-04-06": { + "1. open": "136.0600", + "2. high": "137.3100", + "3. low": "135.7300", + "4. close": "137.2700", + "5. volume": "1309059" + }, + "2016-04-05": { + "1. open": "136.1800", + "2. high": "136.9700", + "3. low": "135.9050", + "4. close": "136.2500", + "5. volume": "1369490" + }, + "2016-04-04": { + "1. open": "136.1800", + "2. high": "136.9000", + "3. low": "135.6100", + "4. close": "136.2600", + "5. volume": "1155939" + }, + "2016-04-01": { + "1. open": "133.3300", + "2. high": "136.3900", + "3. low": "133.0200", + "4. close": "136.2000", + "5. volume": "1392029" + }, + "2016-03-31": { + "1. open": "135.2700", + "2. high": "135.8700", + "3. low": "134.4000", + "4. close": "134.5100", + "5. volume": "1216098" + }, + "2016-03-30": { + "1. open": "135.5000", + "2. high": "136.3200", + "3. low": "135.1000", + "4. close": "135.7100", + "5. volume": "1129739" + }, + "2016-03-29": { + "1. open": "134.0200", + "2. high": "135.1700", + "3. low": "133.7400", + "4. close": "134.9900", + "5. volume": "1326360" + }, + "2016-03-28": { + "1. open": "133.8800", + "2. high": "135.0500", + "3. low": "133.8400", + "4. close": "134.2400", + "5. volume": "1286593" + }, + "2016-03-24": { + "1. open": "133.6600", + "2. high": "133.8671", + "3. low": "132.8200", + "4. close": "133.5500", + "5. volume": "1098012" + }, + "2016-03-23": { + "1. open": "133.7300", + "2. high": "135.3800", + "3. low": "133.6600", + "4. close": "133.9800", + "5. volume": "2226762" + }, + "2016-03-22": { + "1. open": "134.9200", + "2. high": "134.9700", + "3. low": "132.8500", + "4. close": "133.6400", + "5. volume": "1934033" + }, + "2016-03-21": { + "1. open": "136.0800", + "2. high": "136.0800", + "3. low": "134.2000", + "4. close": "135.2600", + "5. volume": "1774534" + }, + "2016-03-18": { + "1. open": "135.9100", + "2. high": "136.5000", + "3. low": "134.8900", + "4. close": "135.5400", + "5. volume": "4559665" + }, + "2016-03-17": { + "1. open": "135.1800", + "2. high": "136.6100", + "3. low": "134.9700", + "4. close": "136.0100", + "5. volume": "1314778" + }, + "2016-03-16": { + "1. open": "134.2900", + "2. high": "135.7000", + "3. low": "133.3900", + "4. close": "135.2300", + "5. volume": "1448085" + }, + "2016-03-15": { + "1. open": "134.2400", + "2. high": "135.0500", + "3. low": "133.5100", + "4. close": "134.6300", + "5. volume": "1456145" + }, + "2016-03-14": { + "1. open": "133.2200", + "2. high": "134.7800", + "3. low": "132.8350", + "4. close": "134.7200", + "5. volume": "1883813" + }, + "2016-03-11": { + "1. open": "132.2500", + "2. high": "133.2700", + "3. low": "131.7000", + "4. close": "133.1500", + "5. volume": "1707743" + }, + "2016-03-10": { + "1. open": "132.6900", + "2. high": "133.0700", + "3. low": "130.4600", + "4. close": "131.8800", + "5. volume": "1840518" + }, + "2016-03-09": { + "1. open": "132.5000", + "2. high": "133.5000", + "3. low": "131.5200", + "4. close": "131.9700", + "5. volume": "1942289" + }, + "2016-03-08": { + "1. open": "131.1300", + "2. high": "133.9700", + "3. low": "130.8100", + "4. close": "132.3500", + "5. volume": "2906873" + }, + "2016-03-07": { + "1. open": "131.6500", + "2. high": "132.5700", + "3. low": "130.8000", + "4. close": "131.5900", + "5. volume": "1799018" + }, + "2016-03-04": { + "1. open": "131.6300", + "2. high": "132.8900", + "3. low": "130.8830", + "4. close": "132.5400", + "5. volume": "1810336" + }, + "2016-03-03": { + "1. open": "131.1100", + "2. high": "131.7080", + "3. low": "130.1700", + "4. close": "131.6300", + "5. volume": "1526417" + }, + "2016-03-02": { + "1. open": "130.0300", + "2. high": "131.6000", + "3. low": "128.7700", + "4. close": "131.5700", + "5. volume": "1661066" + }, + "2016-03-01": { + "1. open": "130.9900", + "2. high": "131.9400", + "3. low": "130.3500", + "4. close": "131.6400", + "5. volume": "1697722" + }, + "2016-02-29": { + "1. open": "131.2000", + "2. high": "132.1200", + "3. low": "130.2400", + "4. close": "130.3000", + "5. volume": "2238849" + }, + "2016-02-26": { + "1. open": "133.3100", + "2. high": "133.7300", + "3. low": "130.7100", + "4. close": "131.3000", + "5. volume": "1584252" + }, + "2016-02-25": { + "1. open": "132.5000", + "2. high": "133.5300", + "3. low": "131.8800", + "4. close": "133.5000", + "5. volume": "1279833" + }, + "2016-02-24": { + "1. open": "130.5300", + "2. high": "132.6000", + "3. low": "129.7200", + "4. close": "132.3500", + "5. volume": "1431899" + }, + "2016-02-23": { + "1. open": "131.2900", + "2. high": "131.9100", + "3. low": "130.9100", + "4. close": "131.5300", + "5. volume": "999471" + }, + "2016-02-22": { + "1. open": "131.8000", + "2. high": "132.6600", + "3. low": "130.7400", + "4. close": "131.3700", + "5. volume": "1615702" + }, + "2016-02-19": { + "1. open": "129.6900", + "2. high": "130.6400", + "3. low": "128.5600", + "4. close": "130.4300", + "5. volume": "1208880" + }, + "2016-02-18": { + "1. open": "130.3600", + "2. high": "130.9900", + "3. low": "129.4000", + "4. close": "129.7500", + "5. volume": "1505716" + }, + "2016-02-17": { + "1. open": "128.8400", + "2. high": "131.2700", + "3. low": "128.7600", + "4. close": "130.5000", + "5. volume": "1756028" + }, + "2016-02-16": { + "1. open": "129.9200", + "2. high": "129.9400", + "3. low": "127.4000", + "4. close": "128.7100", + "5. volume": "1715809" + }, + "2016-02-12": { + "1. open": "127.1500", + "2. high": "129.4100", + "3. low": "126.3300", + "4. close": "128.6300", + "5. volume": "2122894" + }, + "2016-02-11": { + "1. open": "127.9500", + "2. high": "128.2800", + "3. low": "124.6500", + "4. close": "126.4200", + "5. volume": "2486646" + }, + "2016-02-10": { + "1. open": "131.1100", + "2. high": "132.4300", + "3. low": "129.6300", + "4. close": "129.9600", + "5. volume": "1508406" + }, + "2016-02-09": { + "1. open": "128.3300", + "2. high": "131.5900", + "3. low": "127.6400", + "4. close": "130.7900", + "5. volume": "2391385" + }, + "2016-02-08": { + "1. open": "127.8600", + "2. high": "129.8300", + "3. low": "126.7200", + "4. close": "129.4300", + "5. volume": "2007843" + }, + "2016-02-05": { + "1. open": "128.7500", + "2. high": "129.6000", + "3. low": "128.1900", + "4. close": "129.1500", + "5. volume": "1832113" + }, + "2016-02-04": { + "1. open": "129.5800", + "2. high": "130.2460", + "3. low": "128.0700", + "4. close": "128.7500", + "5. volume": "2591371" + }, + "2016-02-03": { + "1. open": "129.1700", + "2. high": "130.8800", + "3. low": "127.8500", + "4. close": "130.3700", + "5. volume": "2470375" + }, + "2016-02-02": { + "1. open": "128.4500", + "2. high": "129.2400", + "3. low": "127.2800", + "4. close": "128.0100", + "5. volume": "2067624" + }, + "2016-02-01": { + "1. open": "127.3800", + "2. high": "129.5500", + "3. low": "127.3800", + "4. close": "129.0100", + "5. volume": "2001536" + }, + "2016-01-29": { + "1. open": "126.9700", + "2. high": "129.3300", + "3. low": "125.8500", + "4. close": "128.4200", + "5. volume": "3453155" + }, + "2016-01-28": { + "1. open": "124.6400", + "2. high": "126.7860", + "3. low": "123.7000", + "4. close": "126.2700", + "5. volume": "1506130" + }, + "2016-01-27": { + "1. open": "124.8300", + "2. high": "126.2500", + "3. low": "123.8000", + "4. close": "124.2000", + "5. volume": "2468273" + }, + "2016-01-26": { + "1. open": "122.7700", + "2. high": "126.5000", + "3. low": "122.5600", + "4. close": "124.8900", + "5. volume": "2219953" + }, + "2016-01-25": { + "1. open": "123.2200", + "2. high": "125.5400", + "3. low": "121.5000", + "4. close": "122.6900", + "5. volume": "5124493" + }, + "2016-01-22": { + "1. open": "125.7900", + "2. high": "127.2800", + "3. low": "124.5900", + "4. close": "126.7200", + "5. volume": "2372855" + }, + "2016-01-21": { + "1. open": "123.9900", + "2. high": "125.3400", + "3. low": "123.0090", + "4. close": "124.9500", + "5. volume": "2244659" + }, + "2016-01-20": { + "1. open": "124.3700", + "2. high": "124.8900", + "3. low": "121.7100", + "4. close": "123.6900", + "5. volume": "2929596" + }, + "2016-01-19": { + "1. open": "126.1500", + "2. high": "127.3700", + "3. low": "125.0500", + "4. close": "125.8800", + "5. volume": "2618037" + }, + "2016-01-15": { + "1. open": "125.4100", + "2. high": "126.2900", + "3. low": "124.3000", + "4. close": "125.3600", + "5. volume": "3039375" + }, + "2016-01-14": { + "1. open": "125.9300", + "2. high": "127.8300", + "3. low": "125.5500", + "4. close": "127.2100", + "5. volume": "2384624" + }, + "2016-01-13": { + "1. open": "126.6200", + "2. high": "127.5271", + "3. low": "125.3815", + "4. close": "125.4600", + "5. volume": "1925452" + }, + "2016-01-12": { + "1. open": "126.3200", + "2. high": "127.1700", + "3. low": "125.2500", + "4. close": "126.1300", + "5. volume": "1586209" + }, + "2016-01-11": { + "1. open": "125.5200", + "2. high": "126.4400", + "3. low": "124.2800", + "4. close": "125.7100", + "5. volume": "1929083" + }, + "2016-01-08": { + "1. open": "127.2000", + "2. high": "127.5000", + "3. low": "124.9500", + "4. close": "125.2300", + "5. volume": "2660640" + }, + "2016-01-07": { + "1. open": "126.9200", + "2. high": "128.9300", + "3. low": "126.6000", + "4. close": "126.8600", + "5. volume": "3168834" + }, + "2016-01-06": { + "1. open": "127.8400", + "2. high": "129.7300", + "3. low": "127.6000", + "4. close": "129.0200", + "5. volume": "3930164" + }, + "2016-01-05": { + "1. open": "127.0000", + "2. high": "130.0500", + "3. low": "126.6400", + "4. close": "129.0800", + "5. volume": "3234058" + }, + "2016-01-04": { + "1. open": "125.9100", + "2. high": "126.5700", + "3. low": "124.5600", + "4. close": "126.4800", + "5. volume": "2743267" + }, + "2015-12-31": { + "1. open": "128.5000", + "2. high": "129.2800", + "3. low": "127.2900", + "4. close": "127.3000", + "5. volume": "1438197" + }, + "2015-12-30": { + "1. open": "129.5100", + "2. high": "129.8930", + "3. low": "129.0700", + "4. close": "129.4300", + "5. volume": "1585439" + }, + "2015-12-29": { + "1. open": "128.7200", + "2. high": "129.7600", + "3. low": "128.4400", + "4. close": "129.5400", + "5. volume": "1565062" + }, + "2015-12-28": { + "1. open": "126.7000", + "2. high": "128.5000", + "3. low": "126.2300", + "4. close": "128.2300", + "5. volume": "1863662" + }, + "2015-12-24": { + "1. open": "127.0600", + "2. high": "127.3800", + "3. low": "126.6400", + "4. close": "126.8800", + "5. volume": "689503" + }, + "2015-12-23": { + "1. open": "126.4900", + "2. high": "128.1300", + "3. low": "126.3700", + "4. close": "127.0600", + "5. volume": "1353361" + }, + "2015-12-22": { + "1. open": "125.5100", + "2. high": "126.5900", + "3. low": "124.2700", + "4. close": "126.3700", + "5. volume": "1873811" + }, + "2015-12-21": { + "1. open": "124.3100", + "2. high": "125.0000", + "3. low": "123.9300", + "4. close": "124.9200", + "5. volume": "1758696" + }, + "2015-12-18": { + "1. open": "125.2700", + "2. high": "125.4600", + "3. low": "123.5200", + "4. close": "123.5400", + "5. volume": "2660530" + }, + "2015-12-17": { + "1. open": "125.8000", + "2. high": "126.2300", + "3. low": "125.1501", + "4. close": "125.8400", + "5. volume": "2016971" + }, + "2015-12-16": { + "1. open": "124.7500", + "2. high": "126.1100", + "3. low": "123.8100", + "4. close": "125.9200", + "5. volume": "1671820" + }, + "2015-12-15": { + "1. open": "123.1900", + "2. high": "125.0800", + "3. low": "122.8200", + "4. close": "124.4400", + "5. volume": "2148579" + }, + "2015-12-14": { + "1. open": "120.5800", + "2. high": "122.8400", + "3. low": "120.5800", + "4. close": "122.6500", + "5. volume": "2286223" + }, + "2015-12-11": { + "1. open": "119.1800", + "2. high": "119.6800", + "3. low": "118.5700", + "4. close": "119.2000", + "5. volume": "1224323" + }, + "2015-12-10": { + "1. open": "120.3900", + "2. high": "121.4500", + "3. low": "119.7700", + "4. close": "120.3300", + "5. volume": "1592835" + }, + "2015-12-09": { + "1. open": "120.6300", + "2. high": "122.7700", + "3. low": "119.8360", + "4. close": "120.2800", + "5. volume": "1301710" + }, + "2015-12-08": { + "1. open": "121.0800", + "2. high": "121.9750", + "3. low": "120.1000", + "4. close": "121.5600", + "5. volume": "1452520" + }, + "2015-12-07": { + "1. open": "121.1500", + "2. high": "122.1500", + "3. low": "120.8000", + "4. close": "122.1100", + "5. volume": "1987568" + }, + "2015-12-04": { + "1. open": "119.1600", + "2. high": "121.3700", + "3. low": "118.7600", + "4. close": "121.3000", + "5. volume": "2473126" + }, + "2015-12-03": { + "1. open": "120.2800", + "2. high": "120.5600", + "3. low": "117.5200", + "4. close": "118.2500", + "5. volume": "2191341" + }, + "2015-12-02": { + "1. open": "120.2600", + "2. high": "121.2200", + "3. low": "119.5600", + "4. close": "119.7700", + "5. volume": "1327417" + }, + "2015-12-01": { + "1. open": "120.0000", + "2. high": "121.9400", + "3. low": "119.3200", + "4. close": "121.1300", + "5. volume": "1835885" + }, + "2015-11-30": { + "1. open": "121.0600", + "2. high": "121.1300", + "3. low": "119.0500", + "4. close": "119.1500", + "5. volume": "2564356" + }, + "2015-11-27": { + "1. open": "120.7700", + "2. high": "121.0800", + "3. low": "120.3100", + "4. close": "120.8500", + "5. volume": "526790" + }, + "2015-11-25": { + "1. open": "121.1200", + "2. high": "121.5300", + "3. low": "120.2600", + "4. close": "120.4700", + "5. volume": "1084957" + }, + "2015-11-24": { + "1. open": "120.7700", + "2. high": "121.5200", + "3. low": "120.3800", + "4. close": "121.1100", + "5. volume": "1088442" + }, + "2015-11-23": { + "1. open": "120.3700", + "2. high": "121.8300", + "3. low": "120.3200", + "4. close": "121.5900", + "5. volume": "963668" + }, + "2015-11-20": { + "1. open": "122.4000", + "2. high": "122.9700", + "3. low": "120.0800", + "4. close": "120.2300", + "5. volume": "2111700" + }, + "2015-11-19": { + "1. open": "121.2600", + "2. high": "122.4800", + "3. low": "121.2001", + "4. close": "121.6600", + "5. volume": "1234444" + }, + "2015-11-18": { + "1. open": "119.3400", + "2. high": "121.1300", + "3. low": "118.9700", + "4. close": "120.9400", + "5. volume": "1409677" + }, + "2015-11-17": { + "1. open": "119.6900", + "2. high": "120.1600", + "3. low": "118.8100", + "4. close": "119.1800", + "5. volume": "1558391" + }, + "2015-11-16": { + "1. open": "117.3200", + "2. high": "119.6850", + "3. low": "117.1300", + "4. close": "119.5300", + "5. volume": "1612032" + }, + "2015-11-13": { + "1. open": "117.6200", + "2. high": "118.3200", + "3. low": "116.9700", + "4. close": "117.3200", + "5. volume": "1302828" + }, + "2015-11-12": { + "1. open": "118.7000", + "2. high": "119.2800", + "3. low": "117.4400", + "4. close": "117.6900", + "5. volume": "1043666" + }, + "2015-11-11": { + "1. open": "119.2200", + "2. high": "119.9900", + "3. low": "118.9200", + "4. close": "119.3600", + "5. volume": "897702" + }, + "2015-11-10": { + "1. open": "117.8100", + "2. high": "119.2000", + "3. low": "117.5000", + "4. close": "118.9200", + "5. volume": "992928" + }, + "2015-11-09": { + "1. open": "117.9900", + "2. high": "118.5800", + "3. low": "117.4300", + "4. close": "118.0200", + "5. volume": "1152221" + }, + "2015-11-06": { + "1. open": "119.2800", + "2. high": "119.6500", + "3. low": "117.1496", + "4. close": "118.5800", + "5. volume": "1424241" + }, + "2015-11-05": { + "1. open": "119.9900", + "2. high": "120.1475", + "3. low": "119.0200", + "4. close": "119.8800", + "5. volume": "1769663" + }, + "2015-11-04": { + "1. open": "121.2800", + "2. high": "121.2800", + "3. low": "119.5500", + "4. close": "119.8600", + "5. volume": "1429665" + }, + "2015-11-03": { + "1. open": "120.8600", + "2. high": "121.4200", + "3. low": "120.0200", + "4. close": "121.0300", + "5. volume": "1157522" + }, + "2015-11-02": { + "1. open": "120.6100", + "2. high": "121.5900", + "3. low": "120.4200", + "4. close": "121.5600", + "5. volume": "1678868" + }, + "2015-10-30": { + "1. open": "121.7200", + "2. high": "121.9700", + "3. low": "119.7100", + "4. close": "119.7100", + "5. volume": "2422190" + }, + "2015-10-29": { + "1. open": "120.5500", + "2. high": "122.1300", + "3. low": "120.1700", + "4. close": "121.7700", + "5. volume": "1194113" + }, + "2015-10-28": { + "1. open": "121.4900", + "2. high": "121.5000", + "3. low": "119.5300", + "4. close": "120.8600", + "5. volume": "1146981" + }, + "2015-10-27": { + "1. open": "120.8700", + "2. high": "121.3800", + "3. low": "120.3600", + "4. close": "121.0400", + "5. volume": "1167429" + }, + "2015-10-26": { + "1. open": "121.3000", + "2. high": "121.8142", + "3. low": "120.7800", + "4. close": "121.3400", + "5. volume": "1439983" + }, + "2015-10-23": { + "1. open": "121.6900", + "2. high": "122.7300", + "3. low": "120.6300", + "4. close": "121.2400", + "5. volume": "2277527" + }, + "2015-10-22": { + "1. open": "118.9200", + "2. high": "121.1600", + "3. low": "118.1000", + "4. close": "120.8000", + "5. volume": "2533450" + }, + "2015-10-21": { + "1. open": "117.6100", + "2. high": "120.0000", + "3. low": "117.0100", + "4. close": "118.0900", + "5. volume": "2292038" + }, + "2015-10-20": { + "1. open": "117.2000", + "2. high": "117.4600", + "3. low": "116.5200", + "4. close": "117.2200", + "5. volume": "1931282" + }, + "2015-10-19": { + "1. open": "117.0000", + "2. high": "117.5200", + "3. low": "116.5000", + "4. close": "117.4500", + "5. volume": "1372374" + }, + "2015-10-16": { + "1. open": "116.8400", + "2. high": "117.4800", + "3. low": "116.3800", + "4. close": "117.2800", + "5. volume": "1223075" + }, + "2015-10-15": { + "1. open": "115.4200", + "2. high": "116.2700", + "3. low": "115.2400", + "4. close": "116.1300", + "5. volume": "1507786" + }, + "2015-10-14": { + "1. open": "115.1200", + "2. high": "115.4100", + "3. low": "114.3600", + "4. close": "114.7100", + "5. volume": "1377426" + }, + "2015-10-13": { + "1. open": "114.9800", + "2. high": "115.6250", + "3. low": "114.8301", + "4. close": "115.0500", + "5. volume": "986273" + }, + "2015-10-12": { + "1. open": "114.5400", + "2. high": "115.8800", + "3. low": "114.5200", + "4. close": "115.4300", + "5. volume": "1031611" + }, + "2015-10-09": { + "1. open": "114.0000", + "2. high": "114.9000", + "3. low": "113.7700", + "4. close": "114.7300", + "5. volume": "1412552" + }, + "2015-10-08": { + "1. open": "112.0000", + "2. high": "113.8200", + "3. low": "112.0000", + "4. close": "113.8000", + "5. volume": "1035097" + }, + "2015-10-07": { + "1. open": "111.6400", + "2. high": "112.5950", + "3. low": "111.2400", + "4. close": "112.0300", + "5. volume": "1475316" + }, + "2015-10-06": { + "1. open": "111.7500", + "2. high": "112.2800", + "3. low": "111.2150", + "4. close": "111.4700", + "5. volume": "1117186" + }, + "2015-10-05": { + "1. open": "110.0600", + "2. high": "112.1600", + "3. low": "109.8150", + "4. close": "112.0200", + "5. volume": "2491249" + }, + "2015-10-02": { + "1. open": "108.1900", + "2. high": "109.6200", + "3. low": "107.7900", + "4. close": "109.1400", + "5. volume": "2897104" + }, + "2015-10-01": { + "1. open": "108.3300", + "2. high": "108.8600", + "3. low": "107.9800", + "4. close": "108.7400", + "5. volume": "2569519" + }, + "2015-09-30": { + "1. open": "108.8100", + "2. high": "109.2000", + "3. low": "108.3651", + "4. close": "109.0400", + "5. volume": "1575487" + }, + "2015-09-29": { + "1. open": "106.8000", + "2. high": "107.9700", + "3. low": "106.6600", + "4. close": "107.7400", + "5. volume": "1966978" + }, + "2015-09-28": { + "1. open": "108.4300", + "2. high": "108.7900", + "3. low": "106.7500", + "4. close": "106.8100", + "5. volume": "1354261" + }, + "2015-09-25": { + "1. open": "108.9900", + "2. high": "109.9500", + "3. low": "108.3900", + "4. close": "108.7100", + "5. volume": "2106543" + }, + "2015-09-24": { + "1. open": "107.2800", + "2. high": "108.4800", + "3. low": "107.0140", + "4. close": "108.1700", + "5. volume": "2118803" + }, + "2015-09-23": { + "1. open": "107.6800", + "2. high": "108.1500", + "3. low": "107.1400", + "4. close": "107.8600", + "5. volume": "1499575" + }, + "2015-09-22": { + "1. open": "107.6700", + "2. high": "108.0900", + "3. low": "107.0000", + "4. close": "107.8400", + "5. volume": "1473129" + }, + "2015-09-21": { + "1. open": "108.4500", + "2. high": "109.0750", + "3. low": "108.0100", + "4. close": "108.7700", + "5. volume": "1259707" + }, + "2015-09-18": { + "1. open": "107.7100", + "2. high": "108.8000", + "3. low": "107.0850", + "4. close": "107.8500", + "5. volume": "2907105" + }, + "2015-09-17": { + "1. open": "107.3300", + "2. high": "109.0711", + "3. low": "106.9700", + "4. close": "107.8400", + "5. volume": "1494178" + }, + "2015-09-16": { + "1. open": "105.9000", + "2. high": "107.5901", + "3. low": "105.8100", + "4. close": "107.2600", + "5. volume": "1408079" + }, + "2015-09-15": { + "1. open": "105.2300", + "2. high": "106.0800", + "3. low": "104.2500", + "4. close": "105.6400", + "5. volume": "1381480" + }, + "2015-09-14": { + "1. open": "104.0500", + "2. high": "104.1300", + "3. low": "103.3600", + "4. close": "103.7800", + "5. volume": "1011401" + }, + "2015-09-11": { + "1. open": "103.6000", + "2. high": "104.0800", + "3. low": "103.1600", + "4. close": "104.0500", + "5. volume": "932915" + }, + "2015-09-10": { + "1. open": "103.4100", + "2. high": "104.5700", + "3. low": "103.0400", + "4. close": "103.6600", + "5. volume": "1335999" + }, + "2015-09-09": { + "1. open": "107.0800", + "2. high": "107.2000", + "3. low": "103.6200", + "4. close": "103.8700", + "5. volume": "1251181" + }, + "2015-09-08": { + "1. open": "105.4200", + "2. high": "106.2100", + "3. low": "105.0200", + "4. close": "105.9800", + "5. volume": "1437623" + }, + "2015-09-04": { + "1. open": "104.2300", + "2. high": "104.5500", + "3. low": "103.1600", + "4. close": "103.5200", + "5. volume": "1209137" + }, + "2015-09-03": { + "1. open": "105.2100", + "2. high": "106.2500", + "3. low": "105.0201", + "4. close": "105.6400", + "5. volume": "1149737" + }, + "2015-09-02": { + "1. open": "104.3000", + "2. high": "104.9400", + "3. low": "103.6000", + "4. close": "104.7900", + "5. volume": "1741488" + }, + "2015-09-01": { + "1. open": "104.7400", + "2. high": "105.6300", + "3. low": "103.4600", + "4. close": "104.0300", + "5. volume": "1930283" + }, + "2015-08-31": { + "1. open": "106.7400", + "2. high": "107.0500", + "3. low": "106.2300", + "4. close": "106.5300", + "5. volume": "1368893" + }, + "2015-08-28": { + "1. open": "107.2900", + "2. high": "107.6400", + "3. low": "106.4800", + "4. close": "107.2100", + "5. volume": "1609817" + }, + "2015-08-27": { + "1. open": "107.1100", + "2. high": "108.1100", + "3. low": "105.8141", + "4. close": "107.7300", + "5. volume": "2121961" + }, + "2015-08-26": { + "1. open": "105.1600", + "2. high": "106.4500", + "3. low": "103.1105", + "4. close": "106.1800", + "5. volume": "2322513" + }, + "2015-08-25": { + "1. open": "109.0800", + "2. high": "109.4500", + "3. low": "103.1900", + "4. close": "103.3500", + "5. volume": "2627189" + }, + "2015-08-24": { + "1. open": "105.8200", + "2. high": "108.6900", + "3. low": "104.1200", + "4. close": "106.3800", + "5. volume": "3546803" + }, + "2015-08-21": { + "1. open": "113.4800", + "2. high": "113.7100", + "3. low": "111.3600", + "4. close": "111.4100", + "5. volume": "2150103" + }, + "2015-08-20": { + "1. open": "114.4700", + "2. high": "115.1600", + "3. low": "113.9600", + "4. close": "114.0500", + "5. volume": "1042796" + }, + "2015-08-19": { + "1. open": "115.6000", + "2. high": "116.1100", + "3. low": "114.8900", + "4. close": "115.3700", + "5. volume": "1201049" + }, + "2015-08-18": { + "1. open": "115.2300", + "2. high": "116.4300", + "3. low": "115.2300", + "4. close": "116.0400", + "5. volume": "878632" + }, + "2015-08-17": { + "1. open": "115.7400", + "2. high": "116.2600", + "3. low": "115.2500", + "4. close": "116.2300", + "5. volume": "704435" + }, + "2015-08-14": { + "1. open": "115.7200", + "2. high": "116.3400", + "3. low": "115.4600", + "4. close": "116.1600", + "5. volume": "994555" + }, + "2015-08-13": { + "1. open": "115.9000", + "2. high": "116.3100", + "3. low": "115.5200", + "4. close": "115.7800", + "5. volume": "949190" + }, + "2015-08-12": { + "1. open": "115.7500", + "2. high": "116.0000", + "3. low": "114.2000", + "4. close": "115.6500", + "5. volume": "1635232" + }, + "2015-08-11": { + "1. open": "116.1800", + "2. high": "116.6700", + "3. low": "115.8500", + "4. close": "116.6400", + "5. volume": "1156181" + }, + "2015-08-10": { + "1. open": "117.2800", + "2. high": "117.4700", + "3. low": "116.7100", + "4. close": "116.9000", + "5. volume": "946702" + }, + "2015-08-07": { + "1. open": "116.5300", + "2. high": "116.7600", + "3. low": "115.9600", + "4. close": "116.7100", + "5. volume": "1354038" + }, + "2015-08-06": { + "1. open": "117.6500", + "2. high": "117.9500", + "3. low": "116.5800", + "4. close": "116.6600", + "5. volume": "1369236" + }, + "2015-08-05": { + "1. open": "116.5000", + "2. high": "117.8300", + "3. low": "115.9100", + "4. close": "117.6100", + "5. volume": "1406618" + }, + "2015-08-04": { + "1. open": "115.4600", + "2. high": "116.2500", + "3. low": "115.3400", + "4. close": "116.0000", + "5. volume": "1605606" + }, + "2015-08-03": { + "1. open": "114.7500", + "2. high": "115.7000", + "3. low": "114.3800", + "4. close": "115.6900", + "5. volume": "1220911" + }, + "2015-07-31": { + "1. open": "114.8300", + "2. high": "115.6300", + "3. low": "114.6100", + "4. close": "114.9700", + "5. volume": "2061971" + }, + "2015-07-30": { + "1. open": "112.9300", + "2. high": "114.7700", + "3. low": "112.4100", + "4. close": "114.5700", + "5. volume": "1746939" + }, + "2015-07-29": { + "1. open": "113.0900", + "2. high": "113.9000", + "3. low": "112.9900", + "4. close": "113.5000", + "5. volume": "1309270" + }, + "2015-07-28": { + "1. open": "112.5600", + "2. high": "113.4200", + "3. low": "112.2931", + "4. close": "113.2900", + "5. volume": "1270707" + }, + "2015-07-27": { + "1. open": "111.7200", + "2. high": "112.5400", + "3. low": "111.1900", + "4. close": "112.3600", + "5. volume": "1694541" + }, + "2015-07-24": { + "1. open": "111.7300", + "2. high": "112.6700", + "3. low": "111.5100", + "4. close": "111.8400", + "5. volume": "1222865" + }, + "2015-07-23": { + "1. open": "112.5400", + "2. high": "112.5400", + "3. low": "110.5200", + "4. close": "111.6300", + "5. volume": "1476282" + }, + "2015-07-22": { + "1. open": "112.5100", + "2. high": "113.4100", + "3. low": "111.7400", + "4. close": "112.2000", + "5. volume": "2196174" + }, + "2015-07-21": { + "1. open": "112.8500", + "2. high": "112.9000", + "3. low": "111.7600", + "4. close": "112.4900", + "5. volume": "2033253" + }, + "2015-07-20": { + "1. open": "112.3300", + "2. high": "113.0000", + "3. low": "112.0900", + "4. close": "112.9400", + "5. volume": "1060445" + }, + "2015-07-17": { + "1. open": "111.6200", + "2. high": "112.4700", + "3. low": "111.3600", + "4. close": "112.4000", + "5. volume": "1800424" + }, + "2015-07-16": { + "1. open": "111.7400", + "2. high": "112.4800", + "3. low": "111.4100", + "4. close": "112.0300", + "5. volume": "1042262" + }, + "2015-07-15": { + "1. open": "110.8100", + "2. high": "111.4300", + "3. low": "110.3900", + "4. close": "111.2000", + "5. volume": "874480" + }, + "2015-07-14": { + "1. open": "110.9800", + "2. high": "111.2900", + "3. low": "110.1600", + "4. close": "110.9500", + "5. volume": "1019731" + }, + "2015-07-13": { + "1. open": "110.3300", + "2. high": "110.9500", + "3. low": "109.9500", + "4. close": "110.8600", + "5. volume": "809218" + }, + "2015-07-10": { + "1. open": "109.5800", + "2. high": "110.1700", + "3. low": "109.1650", + "4. close": "109.7200", + "5. volume": "900648" + }, + "2015-07-09": { + "1. open": "110.0700", + "2. high": "110.1700", + "3. low": "108.6700", + "4. close": "108.7000", + "5. volume": "1680783" + }, + "2015-07-08": { + "1. open": "109.1100", + "2. high": "109.7300", + "3. low": "108.8900", + "4. close": "109.0300", + "5. volume": "1475148" + }, + "2015-07-07": { + "1. open": "107.5900", + "2. high": "109.9000", + "3. low": "107.3600", + "4. close": "109.7700", + "5. volume": "1513914" + }, + "2015-07-06": { + "1. open": "107.3800", + "2. high": "108.2200", + "3. low": "107.2500", + "4. close": "107.6000", + "5. volume": "976434" + }, + "2015-07-02": { + "1. open": "108.3400", + "2. high": "108.6100", + "3. low": "107.3500", + "4. close": "107.5500", + "5. volume": "1159484" + }, + "2015-07-01": { + "1. open": "106.7200", + "2. high": "107.9500", + "3. low": "106.0400", + "4. close": "107.8500", + "5. volume": "1239428" + }, + "2015-06-30": { + "1. open": "106.9500", + "2. high": "107.3200", + "3. low": "105.7700", + "4. close": "105.9700", + "5. volume": "1244468" + }, + "2015-06-29": { + "1. open": "107.4200", + "2. high": "107.9900", + "3. low": "106.0600", + "4. close": "106.1200", + "5. volume": "1015054" + }, + "2015-06-26": { + "1. open": "107.6300", + "2. high": "108.4600", + "3. low": "107.5500", + "4. close": "107.9000", + "5. volume": "1505815" + }, + "2015-06-25": { + "1. open": "108.3700", + "2. high": "108.4500", + "3. low": "107.4700", + "4. close": "107.5100", + "5. volume": "1413031" + }, + "2015-06-24": { + "1. open": "108.4200", + "2. high": "108.6900", + "3. low": "108.0700", + "4. close": "108.2800", + "5. volume": "1035162" + }, + "2015-06-23": { + "1. open": "109.3100", + "2. high": "109.4200", + "3. low": "108.2100", + "4. close": "108.3600", + "5. volume": "1014529" + }, + "2015-06-22": { + "1. open": "108.8000", + "2. high": "109.5500", + "3. low": "108.7100", + "4. close": "108.9700", + "5. volume": "754812" + }, + "2015-06-19": { + "1. open": "108.7900", + "2. high": "109.1500", + "3. low": "108.4300", + "4. close": "108.8100", + "5. volume": "1696563" + }, + "2015-06-18": { + "1. open": "107.9700", + "2. high": "109.4800", + "3. low": "107.5600", + "4. close": "109.2000", + "5. volume": "1613581" + }, + "2015-06-17": { + "1. open": "107.0000", + "2. high": "107.9100", + "3. low": "106.9200", + "4. close": "107.6600", + "5. volume": "1538622" + }, + "2015-06-16": { + "1. open": "106.1000", + "2. high": "106.9100", + "3. low": "105.5500", + "4. close": "106.9000", + "5. volume": "1001622" + }, + "2015-06-15": { + "1. open": "106.2000", + "2. high": "106.5500", + "3. low": "105.5200", + "4. close": "105.7100", + "5. volume": "1270852" + }, + "2015-06-12": { + "1. open": "107.0100", + "2. high": "107.1000", + "3. low": "106.5000", + "4. close": "106.7400", + "5. volume": "844107" + }, + "2015-06-11": { + "1. open": "107.1400", + "2. high": "107.7300", + "3. low": "106.8050", + "4. close": "107.4000", + "5. volume": "1927129" + }, + "2015-06-10": { + "1. open": "106.3900", + "2. high": "107.2600", + "3. low": "106.1700", + "4. close": "107.1100", + "5. volume": "1396412" + }, + "2015-06-09": { + "1. open": "105.4000", + "2. high": "106.4800", + "3. low": "105.2362", + "4. close": "105.8500", + "5. volume": "1021046" + }, + "2015-06-08": { + "1. open": "105.5000", + "2. high": "105.7500", + "3. low": "104.5300", + "4. close": "105.4800", + "5. volume": "1257838" + }, + "2015-06-05": { + "1. open": "106.5900", + "2. high": "106.7500", + "3. low": "105.5200", + "4. close": "105.7400", + "5. volume": "1403839" + }, + "2015-06-04": { + "1. open": "107.1700", + "2. high": "107.9100", + "3. low": "106.6900", + "4. close": "106.8300", + "5. volume": "1149224" + }, + "2015-06-03": { + "1. open": "108.0300", + "2. high": "108.4200", + "3. low": "107.4100", + "4. close": "107.9800", + "5. volume": "1269205" + }, + "2015-06-02": { + "1. open": "109.0800", + "2. high": "109.1600", + "3. low": "108.2000", + "4. close": "108.3700", + "5. volume": "1247288" + }, + "2015-06-01": { + "1. open": "108.9700", + "2. high": "109.5600", + "3. low": "108.3800", + "4. close": "109.1500", + "5. volume": "1344527" + }, + "2015-05-29": { + "1. open": "109.8400", + "2. high": "109.8650", + "3. low": "108.7300", + "4. close": "108.8600", + "5. volume": "1856177" + }, + "2015-05-28": { + "1. open": "110.1100", + "2. high": "110.3300", + "3. low": "109.3300", + "4. close": "109.7300", + "5. volume": "1151563" + }, + "2015-05-27": { + "1. open": "110.3500", + "2. high": "110.5600", + "3. low": "109.4000", + "4. close": "110.3300", + "5. volume": "1688971" + }, + "2015-05-26": { + "1. open": "111.3000", + "2. high": "111.5600", + "3. low": "109.7400", + "4. close": "109.9100", + "5. volume": "1423897" + }, + "2015-05-22": { + "1. open": "111.6500", + "2. high": "111.7400", + "3. low": "111.2200", + "4. close": "111.2500", + "5. volume": "1022741" + }, + "2015-05-21": { + "1. open": "112.1600", + "2. high": "112.3300", + "3. low": "111.5300", + "4. close": "111.8300", + "5. volume": "1065182" + }, + "2015-05-20": { + "1. open": "112.5400", + "2. high": "112.9299", + "3. low": "112.0700", + "4. close": "112.0700", + "5. volume": "1046811" + }, + "2015-05-19": { + "1. open": "112.0000", + "2. high": "112.6350", + "3. low": "111.4710", + "4. close": "112.4400", + "5. volume": "948726" + }, + "2015-05-18": { + "1. open": "111.4800", + "2. high": "112.1100", + "3. low": "111.2100", + "4. close": "112.0400", + "5. volume": "1003256" + }, + "2015-05-15": { + "1. open": "111.6200", + "2. high": "112.0000", + "3. low": "111.4750", + "4. close": "111.8000", + "5. volume": "897536" + }, + "2015-05-14": { + "1. open": "111.0000", + "2. high": "111.8200", + "3. low": "110.7600", + "4. close": "111.6200", + "5. volume": "1183205" + }, + "2015-05-13": { + "1. open": "110.7000", + "2. high": "111.5500", + "3. low": "110.2400", + "4. close": "110.4000", + "5. volume": "1481661" + }, + "2015-05-12": { + "1. open": "109.6800", + "2. high": "110.0600", + "3. low": "109.0500", + "4. close": "109.7500", + "5. volume": "935833" + }, + "2015-05-11": { + "1. open": "110.4000", + "2. high": "110.8200", + "3. low": "109.9100", + "4. close": "109.9200", + "5. volume": "818927" + }, + "2015-05-08": { + "1. open": "110.6600", + "2. high": "111.3200", + "3. low": "110.4700", + "4. close": "110.7100", + "5. volume": "903078" + }, + "2015-05-07": { + "1. open": "109.6400", + "2. high": "110.0900", + "3. low": "109.4300", + "4. close": "109.6800", + "5. volume": "1525015" + }, + "2015-05-06": { + "1. open": "109.6100", + "2. high": "110.1400", + "3. low": "109.0400", + "4. close": "109.8600", + "5. volume": "1332986" + }, + "2015-05-05": { + "1. open": "110.5800", + "2. high": "110.9900", + "3. low": "109.1600", + "4. close": "109.4000", + "5. volume": "1715971" + }, + "2015-05-04": { + "1. open": "111.1700", + "2. high": "111.7600", + "3. low": "110.4000", + "4. close": "110.4400", + "5. volume": "1422771" + }, + "2015-05-01": { + "1. open": "109.7200", + "2. high": "111.0700", + "3. low": "109.7000", + "4. close": "111.0400", + "5. volume": "1232685" + }, + "2015-04-30": { + "1. open": "110.3000", + "2. high": "110.6400", + "3. low": "109.3100", + "4. close": "109.6900", + "5. volume": "1743636" + }, + "2015-04-29": { + "1. open": "111.8000", + "2. high": "111.8800", + "3. low": "110.4200", + "4. close": "110.7200", + "5. volume": "1606747" + }, + "2015-04-28": { + "1. open": "111.6100", + "2. high": "112.4800", + "3. low": "111.2800", + "4. close": "111.9300", + "5. volume": "1496192" + }, + "2015-04-27": { + "1. open": "111.7900", + "2. high": "112.0000", + "3. low": "111.2900", + "4. close": "111.5200", + "5. volume": "1578385" + }, + "2015-04-24": { + "1. open": "111.5900", + "2. high": "111.8300", + "3. low": "111.1800", + "4. close": "111.6400", + "5. volume": "1291940" + }, + "2015-04-23": { + "1. open": "111.3400", + "2. high": "112.3500", + "3. low": "110.8500", + "4. close": "111.7000", + "5. volume": "1607284" + }, + "2015-04-22": { + "1. open": "113.0000", + "2. high": "113.0000", + "3. low": "110.9500", + "4. close": "111.8500", + "5. volume": "2620677" + }, + "2015-04-21": { + "1. open": "112.4900", + "2. high": "113.4450", + "3. low": "110.9200", + "4. close": "113.1500", + "5. volume": "5008526" + }, + "2015-04-20": { + "1. open": "106.8600", + "2. high": "107.9600", + "3. low": "106.8200", + "4. close": "107.3600", + "5. volume": "2051440" + }, + "2015-04-17": { + "1. open": "107.0600", + "2. high": "107.2300", + "3. low": "106.2900", + "4. close": "106.7800", + "5. volume": "1418376" + }, + "2015-04-16": { + "1. open": "107.7200", + "2. high": "108.1700", + "3. low": "107.0800", + "4. close": "107.6800", + "5. volume": "1026616" + }, + "2015-04-15": { + "1. open": "107.9400", + "2. high": "108.7300", + "3. low": "107.6100", + "4. close": "107.6100", + "5. volume": "1252729" + }, + "2015-04-14": { + "1. open": "106.7300", + "2. high": "108.1700", + "3. low": "106.6500", + "4. close": "107.6500", + "5. volume": "1144983" + }, + "2015-04-13": { + "1. open": "106.5500", + "2. high": "107.4301", + "3. low": "106.5000", + "4. close": "106.9900", + "5. volume": "1017556" + }, + "2015-04-10": { + "1. open": "107.4200", + "2. high": "107.5700", + "3. low": "106.6300", + "4. close": "106.8600", + "5. volume": "1299343" + }, + "2015-04-09": { + "1. open": "107.3100", + "2. high": "107.4640", + "3. low": "106.4300", + "4. close": "107.2600", + "5. volume": "1159833" + }, + "2015-04-08": { + "1. open": "107.0000", + "2. high": "107.6799", + "3. low": "106.6202", + "4. close": "107.1600", + "5. volume": "1307141" + }, + "2015-04-07": { + "1. open": "107.2800", + "2. high": "107.9300", + "3. low": "106.8700", + "4. close": "106.9600", + "5. volume": "1062843" + }, + "2015-04-06": { + "1. open": "107.2900", + "2. high": "108.1700", + "3. low": "106.8600", + "4. close": "107.4600", + "5. volume": "1482139" + }, + "2015-04-02": { + "1. open": "106.3200", + "2. high": "107.4000", + "3. low": "105.9400", + "4. close": "107.0200", + "5. volume": "1555994" + }, + "2015-04-01": { + "1. open": "106.6900", + "2. high": "106.8800", + "3. low": "105.5000", + "4. close": "106.8500", + "5. volume": "1463963" + }, + "2015-03-31": { + "1. open": "107.0300", + "2. high": "108.0700", + "3. low": "107.0300", + "4. close": "107.1100", + "5. volume": "1350001" + }, + "2015-03-30": { + "1. open": "106.8200", + "2. high": "108.2000", + "3. low": "106.3800", + "4. close": "107.7400", + "5. volume": "1258436" + }, + "2015-03-27": { + "1. open": "106.1600", + "2. high": "106.8700", + "3. low": "106.0000", + "4. close": "106.3700", + "5. volume": "1203931" + }, + "2015-03-26": { + "1. open": "107.1400", + "2. high": "107.5600", + "3. low": "106.2900", + "4. close": "106.3200", + "5. volume": "1705453" + }, + "2015-03-25": { + "1. open": "108.9500", + "2. high": "109.0950", + "3. low": "107.4500", + "4. close": "107.4600", + "5. volume": "1597078" + }, + "2015-03-24": { + "1. open": "109.9200", + "2. high": "110.1600", + "3. low": "108.4700", + "4. close": "108.5000", + "5. volume": "1626566" + }, + "2015-03-23": { + "1. open": "108.5800", + "2. high": "109.7904", + "3. low": "108.4200", + "4. close": "108.9900", + "5. volume": "1769202" + }, + "2015-03-20": { + "1. open": "107.0600", + "2. high": "108.9200", + "3. low": "106.7700", + "4. close": "108.4800", + "5. volume": "3863768" + }, + "2015-03-19": { + "1. open": "106.8300", + "2. high": "107.6500", + "3. low": "106.6900", + "4. close": "106.7500", + "5. volume": "2233381" + }, + "2015-03-18": { + "1. open": "105.6600", + "2. high": "107.5300", + "3. low": "104.7000", + "4. close": "107.0500", + "5. volume": "2058480" + }, + "2015-03-17": { + "1. open": "105.4500", + "2. high": "105.6700", + "3. low": "104.6100", + "4. close": "105.2700", + "5. volume": "2852400" + }, + "2015-03-16": { + "1. open": "105.9600", + "2. high": "106.7500", + "3. low": "105.8300", + "4. close": "106.4300", + "5. volume": "1789587" + }, + "2015-03-13": { + "1. open": "105.3800", + "2. high": "105.9052", + "3. low": "104.6750", + "4. close": "105.7900", + "5. volume": "1405466" + }, + "2015-03-12": { + "1. open": "104.6300", + "2. high": "105.7350", + "3. low": "104.5300", + "4. close": "105.6900", + "5. volume": "1320193" + }, + "2015-03-11": { + "1. open": "104.9400", + "2. high": "105.1900", + "3. low": "103.6700", + "4. close": "104.1500", + "5. volume": "1688407" + }, + "2015-03-10": { + "1. open": "106.2300", + "2. high": "106.6150", + "3. low": "104.7300", + "4. close": "104.7700", + "5. volume": "2094982" + }, + "2015-03-09": { + "1. open": "106.7100", + "2. high": "107.3400", + "3. low": "106.7000", + "4. close": "107.0200", + "5. volume": "1309964" + }, + "2015-03-06": { + "1. open": "108.0700", + "2. high": "108.0700", + "3. low": "106.5600", + "4. close": "106.8200", + "5. volume": "2022692" + }, + "2015-03-05": { + "1. open": "108.8100", + "2. high": "108.9700", + "3. low": "108.1700", + "4. close": "108.4600", + "5. volume": "1275509" + }, + "2015-03-04": { + "1. open": "109.5700", + "2. high": "109.9700", + "3. low": "108.1300", + "4. close": "108.3700", + "5. volume": "1748498" + }, + "2015-03-03": { + "1. open": "110.3500", + "2. high": "110.3800", + "3. low": "109.2800", + "4. close": "110.2600", + "5. volume": "1398380" + }, + "2015-03-02": { + "1. open": "109.5600", + "2. high": "110.5100", + "3. low": "109.5600", + "4. close": "110.4100", + "5. volume": "1272822" + }, + "2015-02-27": { + "1. open": "109.6400", + "2. high": "110.1950", + "3. low": "109.2350", + "4. close": "109.6600", + "5. volume": "1439445" + }, + "2015-02-26": { + "1. open": "110.3600", + "2. high": "110.5800", + "3. low": "109.6900", + "4. close": "109.9100", + "5. volume": "1357658" + }, + "2015-02-25": { + "1. open": "110.3600", + "2. high": "110.7200", + "3. low": "109.9000", + "4. close": "110.1600", + "5. volume": "1187197" + }, + "2015-02-24": { + "1. open": "110.7600", + "2. high": "110.9800", + "3. low": "110.0000", + "4. close": "110.3900", + "5. volume": "1550210" + }, + "2015-02-23": { + "1. open": "111.0000", + "2. high": "111.2500", + "3. low": "110.4800", + "4. close": "110.9900", + "5. volume": "1832212" + }, + "2015-02-20": { + "1. open": "110.3600", + "2. high": "110.9900", + "3. low": "109.4100", + "4. close": "110.9600", + "5. volume": "1460628" + }, + "2015-02-19": { + "1. open": "111.5500", + "2. high": "111.5500", + "3. low": "110.3300", + "4. close": "110.6600", + "5. volume": "1059575" + }, + "2015-02-18": { + "1. open": "111.2000", + "2. high": "111.8400", + "3. low": "110.8400", + "4. close": "111.7000", + "5. volume": "862842" + }, + "2015-02-17": { + "1. open": "110.8000", + "2. high": "111.6800", + "3. low": "110.1180", + "4. close": "111.2700", + "5. volume": "1537072" + }, + "2015-02-13": { + "1. open": "110.0100", + "2. high": "111.0800", + "3. low": "109.8300", + "4. close": "111.0000", + "5. volume": "1664097" + }, + "2015-02-12": { + "1. open": "109.2700", + "2. high": "110.4500", + "3. low": "109.0800", + "4. close": "110.1800", + "5. volume": "1369122" + }, + "2015-02-11": { + "1. open": "109.6400", + "2. high": "109.8400", + "3. low": "108.4700", + "4. close": "109.3000", + "5. volume": "1366673" + }, + "2015-02-10": { + "1. open": "108.8300", + "2. high": "109.4400", + "3. low": "108.1800", + "4. close": "109.2200", + "5. volume": "1349931" + }, + "2015-02-09": { + "1. open": "108.7400", + "2. high": "108.9400", + "3. low": "107.6820", + "4. close": "108.2200", + "5. volume": "2009129" + }, + "2015-02-06": { + "1. open": "109.8300", + "2. high": "109.8800", + "3. low": "108.5200", + "4. close": "109.0500", + "5. volume": "1605710" + }, + "2015-02-05": { + "1. open": "110.1100", + "2. high": "110.6697", + "3. low": "109.8550", + "4. close": "110.0200", + "5. volume": "2018810" + }, + "2015-02-04": { + "1. open": "110.5500", + "2. high": "110.9400", + "3. low": "109.6200", + "4. close": "109.8600", + "5. volume": "1764533" + }, + "2015-02-03": { + "1. open": "110.4800", + "2. high": "110.4800", + "3. low": "109.1000", + "4. close": "110.1700", + "5. volume": "1823304" + }, + "2015-02-02": { + "1. open": "107.9400", + "2. high": "110.2493", + "3. low": "107.5600", + "4. close": "110.1100", + "5. volume": "2171632" + }, + "2015-01-30": { + "1. open": "109.3200", + "2. high": "110.0000", + "3. low": "107.9100", + "4. close": "107.9600", + "5. volume": "2895590" + }, + "2015-01-29": { + "1. open": "109.8500", + "2. high": "110.7900", + "3. low": "109.1700", + "4. close": "110.2200", + "5. volume": "2694134" + }, + "2015-01-28": { + "1. open": "111.3600", + "2. high": "111.7700", + "3. low": "109.3170", + "4. close": "109.6300", + "5. volume": "2367726" + }, + "2015-01-27": { + "1. open": "109.1500", + "2. high": "111.2700", + "3. low": "108.3200", + "4. close": "110.7100", + "5. volume": "3567135" + }, + "2015-01-26": { + "1. open": "111.1600", + "2. high": "111.1900", + "3. low": "109.3800", + "4. close": "109.8500", + "5. volume": "4294734" + }, + "2015-01-23": { + "1. open": "113.5000", + "2. high": "114.9900", + "3. low": "111.1600", + "4. close": "111.6500", + "5. volume": "5317182" + }, + "2015-01-22": { + "1. open": "118.0000", + "2. high": "119.0100", + "3. low": "117.1600", + "4. close": "118.9800", + "5. volume": "1851500" + }, + "2015-01-21": { + "1. open": "117.1300", + "2. high": "117.7500", + "3. low": "116.0600", + "4. close": "117.5900", + "5. volume": "1525952" + }, + "2015-01-20": { + "1. open": "117.9600", + "2. high": "117.9900", + "3. low": "116.4300", + "4. close": "117.5300", + "5. volume": "1688417" + }, + "2015-01-16": { + "1. open": "116.4000", + "2. high": "117.8000", + "3. low": "115.9000", + "4. close": "117.6500", + "5. volume": "1307956" + }, + "2015-01-15": { + "1. open": "116.6100", + "2. high": "116.9400", + "3. low": "115.8900", + "4. close": "116.2300", + "5. volume": "1095639" + }, + "2015-01-14": { + "1. open": "115.6300", + "2. high": "116.2400", + "3. low": "114.9100", + "4. close": "116.2300", + "5. volume": "1427409" + }, + "2015-01-13": { + "1. open": "116.3800", + "2. high": "117.4000", + "3. low": "115.4400", + "4. close": "116.0800", + "5. volume": "1295265" + }, + "2015-01-12": { + "1. open": "116.1000", + "2. high": "116.4700", + "3. low": "115.1400", + "4. close": "115.7600", + "5. volume": "1180723" + }, + "2015-01-09": { + "1. open": "117.0100", + "2. high": "117.1900", + "3. low": "115.5200", + "4. close": "115.9400", + "5. volume": "1212167" + }, + "2015-01-08": { + "1. open": "115.0700", + "2. high": "116.9900", + "3. low": "115.0700", + "4. close": "116.9900", + "5. volume": "2107973" + }, + "2015-01-07": { + "1. open": "114.7000", + "2. high": "114.8400", + "3. low": "113.6600", + "4. close": "114.5700", + "5. volume": "1449391" + }, + "2015-01-06": { + "1. open": "114.8900", + "2. high": "115.4800", + "3. low": "113.5800", + "4. close": "113.7800", + "5. volume": "1757004" + }, + "2015-01-05": { + "1. open": "115.9000", + "2. high": "116.5800", + "3. low": "114.7500", + "4. close": "114.8900", + "5. volume": "1606985" + }, + "2015-01-02": { + "1. open": "115.2500", + "2. high": "115.9700", + "3. low": "115.0000", + "4. close": "115.5500", + "5. volume": "1284550" + }, + "2014-12-31": { + "1. open": "117.0100", + "2. high": "117.4399", + "3. low": "115.3600", + "4. close": "115.5400", + "5. volume": "1486101" + }, + "2014-12-30": { + "1. open": "117.0000", + "2. high": "118.0900", + "3. low": "117.0000", + "4. close": "117.3500", + "5. volume": "1357073" + }, + "2014-12-29": { + "1. open": "118.0000", + "2. high": "118.2500", + "3. low": "117.1700", + "4. close": "117.4400", + "5. volume": "1366800" + }, + "2014-12-26": { + "1. open": "117.8200", + "2. high": "118.8300", + "3. low": "117.8200", + "4. close": "118.2800", + "5. volume": "990312" + }, + "2014-12-24": { + "1. open": "118.4600", + "2. high": "118.6700", + "3. low": "117.7700", + "4. close": "117.7700", + "5. volume": "1002525" + }, + "2014-12-23": { + "1. open": "116.9700", + "2. high": "118.5650", + "3. low": "116.6400", + "4. close": "117.9800", + "5. volume": "2018135" + }, + "2014-12-22": { + "1. open": "116.1200", + "2. high": "116.7000", + "3. low": "115.5300", + "4. close": "116.4500", + "5. volume": "1515253" + }, + "2014-12-19": { + "1. open": "115.8400", + "2. high": "116.3700", + "3. low": "114.8500", + "4. close": "115.8400", + "5. volume": "3060615" + }, + "2014-12-18": { + "1. open": "114.8600", + "2. high": "115.4100", + "3. low": "113.9400", + "4. close": "115.4100", + "5. volume": "2320792" + }, + "2014-12-17": { + "1. open": "112.8600", + "2. high": "114.2300", + "3. low": "112.2600", + "4. close": "113.8600", + "5. volume": "1863838" + }, + "2014-12-16": { + "1. open": "112.2200", + "2. high": "114.2800", + "3. low": "111.8600", + "4. close": "112.4000", + "5. volume": "1812497" + }, + "2014-12-15": { + "1. open": "112.6500", + "2. high": "113.9000", + "3. low": "111.9300", + "4. close": "112.3500", + "5. volume": "1730376" + }, + "2014-12-12": { + "1. open": "113.1500", + "2. high": "114.5100", + "3. low": "112.6500", + "4. close": "112.6800", + "5. volume": "1679961" + }, + "2014-12-11": { + "1. open": "113.3000", + "2. high": "114.7300", + "3. low": "113.1400", + "4. close": "114.0400", + "5. volume": "1415348" + }, + "2014-12-10": { + "1. open": "113.8700", + "2. high": "114.5100", + "3. low": "113.0700", + "4. close": "113.1700", + "5. volume": "1486097" + }, + "2014-12-09": { + "1. open": "113.1100", + "2. high": "114.1200", + "3. low": "113.0295", + "4. close": "113.7000", + "5. volume": "1691783" + }, + "2014-12-08": { + "1. open": "114.0600", + "2. high": "114.8200", + "3. low": "113.8103", + "4. close": "114.1200", + "5. volume": "1938613" + }, + "2014-12-05": { + "1. open": "114.4800", + "2. high": "114.7000", + "3. low": "113.7000", + "4. close": "114.0400", + "5. volume": "2019093" + }, + "2014-12-04": { + "1. open": "115.0000", + "2. high": "115.3300", + "3. low": "114.0500", + "4. close": "114.6000", + "5. volume": "1728815" + }, + "2014-12-03": { + "1. open": "115.0700", + "2. high": "115.1900", + "3. low": "113.8500", + "4. close": "114.7000", + "5. volume": "2856345" + }, + "2014-12-02": { + "1. open": "115.7100", + "2. high": "116.5900", + "3. low": "115.2000", + "4. close": "116.2200", + "5. volume": "1720360" + }, + "2014-12-01": { + "1. open": "115.6100", + "2. high": "116.7200", + "3. low": "115.5700", + "4. close": "115.9100", + "5. volume": "1564918" + }, + "2014-11-28": { + "1. open": "114.6600", + "2. high": "116.7800", + "3. low": "114.6000", + "4. close": "116.5900", + "5. volume": "1328788" + }, + "2014-11-26": { + "1. open": "113.6500", + "2. high": "114.1900", + "3. low": "113.1800", + "4. close": "114.1600", + "5. volume": "1299492" + }, + "2014-11-25": { + "1. open": "113.2500", + "2. high": "114.0600", + "3. low": "113.0300", + "4. close": "113.8400", + "5. volume": "1592923" + }, + "2014-11-24": { + "1. open": "113.8100", + "2. high": "113.8100", + "3. low": "112.7100", + "4. close": "113.0200", + "5. volume": "1903190" + }, + "2014-11-21": { + "1. open": "113.8500", + "2. high": "114.0700", + "3. low": "113.2000", + "4. close": "113.6100", + "5. volume": "1885137" + }, + "2014-11-20": { + "1. open": "113.1800", + "2. high": "113.4600", + "3. low": "112.6100", + "4. close": "112.7300", + "5. volume": "1903743" + }, + "2014-11-19": { + "1. open": "113.3300", + "2. high": "114.0000", + "3. low": "112.8400", + "4. close": "113.8400", + "5. volume": "1227307" + }, + "2014-11-18": { + "1. open": "113.8200", + "2. high": "113.8200", + "3. low": "113.0600", + "4. close": "113.6000", + "5. volume": "1454283" + }, + "2014-11-17": { + "1. open": "112.6500", + "2. high": "114.0000", + "3. low": "112.6500", + "4. close": "113.6500", + "5. volume": "1766232" + }, + "2014-11-14": { + "1. open": "114.0900", + "2. high": "114.2400", + "3. low": "112.5400", + "4. close": "112.6500", + "5. volume": "1641607" + }, + "2014-11-13": { + "1. open": "113.7000", + "2. high": "114.4600", + "3. low": "113.0700", + "4. close": "114.0700", + "5. volume": "2142429" + }, + "2014-11-12": { + "1. open": "112.9800", + "2. high": "113.6900", + "3. low": "112.6017", + "4. close": "113.3800", + "5. volume": "1401021" + }, + "2014-11-11": { + "1. open": "113.7900", + "2. high": "113.8900", + "3. low": "113.0500", + "4. close": "113.3700", + "5. volume": "1308565" + }, + "2014-11-10": { + "1. open": "113.0300", + "2. high": "113.9300", + "3. low": "112.6500", + "4. close": "113.9200", + "5. volume": "1327404" + }, + "2014-11-07": { + "1. open": "112.6900", + "2. high": "113.2700", + "3. low": "112.2200", + "4. close": "113.2400", + "5. volume": "2038169" + }, + "2014-11-06": { + "1. open": "112.6900", + "2. high": "113.3900", + "3. low": "112.2500", + "4. close": "113.0500", + "5. volume": "1808145" + }, + "2014-11-05": { + "1. open": "114.1500", + "2. high": "114.1500", + "3. low": "111.3750", + "4. close": "112.2800", + "5. volume": "2539807" + }, + "2014-11-04": { + "1. open": "111.1300", + "2. high": "113.3100", + "3. low": "111.1300", + "4. close": "113.1600", + "5. volume": "3057447" + }, + "2014-11-03": { + "1. open": "109.4400", + "2. high": "111.3800", + "3. low": "109.0700", + "4. close": "111.3600", + "5. volume": "2298662" + }, + "2014-10-31": { + "1. open": "113.9800", + "2. high": "114.8200", + "3. low": "113.7600", + "4. close": "114.2700", + "5. volume": "1844109" + }, + "2014-10-30": { + "1. open": "112.5500", + "2. high": "113.9200", + "3. low": "112.5500", + "4. close": "113.6200", + "5. volume": "1108070" + }, + "2014-10-29": { + "1. open": "113.8800", + "2. high": "114.0200", + "3. low": "112.6500", + "4. close": "113.4400", + "5. volume": "1239398" + }, + "2014-10-28": { + "1. open": "113.6700", + "2. high": "113.8600", + "3. low": "112.8800", + "4. close": "113.7300", + "5. volume": "1350329" + }, + "2014-10-27": { + "1. open": "113.1000", + "2. high": "113.8200", + "3. low": "113.0400", + "4. close": "113.2900", + "5. volume": "1085653" + }, + "2014-10-24": { + "1. open": "112.6600", + "2. high": "113.4400", + "3. low": "112.3600", + "4. close": "113.1000", + "5. volume": "1220682" + }, + "2014-10-23": { + "1. open": "113.1400", + "2. high": "113.1400", + "3. low": "111.2800", + "4. close": "112.0100", + "5. volume": "1765296" + }, + "2014-10-22": { + "1. open": "111.7000", + "2. high": "113.4900", + "3. low": "111.5400", + "4. close": "112.6500", + "5. volume": "2281371" + }, + "2014-10-21": { + "1. open": "109.1000", + "2. high": "111.3500", + "3. low": "107.6600", + "4. close": "111.2300", + "5. volume": "2046883" + }, + "2014-10-20": { + "1. open": "106.2100", + "2. high": "108.0700", + "3. low": "106.1300", + "4. close": "108.0400", + "5. volume": "1652159" + }, + "2014-10-17": { + "1. open": "105.9200", + "2. high": "106.4400", + "3. low": "104.7800", + "4. close": "106.2600", + "5. volume": "2362628" + }, + "2014-10-16": { + "1. open": "104.1800", + "2. high": "105.8100", + "3. low": "103.8800", + "4. close": "105.0400", + "5. volume": "1874518" + }, + "2014-10-15": { + "1. open": "105.8400", + "2. high": "107.3593", + "3. low": "104.2400", + "4. close": "105.4100", + "5. volume": "2716357" + }, + "2014-10-14": { + "1. open": "106.8500", + "2. high": "107.0200", + "3. low": "105.9590", + "4. close": "106.4100", + "5. volume": "1709390" + }, + "2014-10-13": { + "1. open": "108.3800", + "2. high": "108.5400", + "3. low": "106.5500", + "4. close": "106.6000", + "5. volume": "1664513" + }, + "2014-10-10": { + "1. open": "108.6300", + "2. high": "109.4700", + "3. low": "108.4300", + "4. close": "108.4300", + "5. volume": "1413639" + }, + "2014-10-09": { + "1. open": "109.0700", + "2. high": "109.7900", + "3. low": "108.0900", + "4. close": "108.4500", + "5. volume": "1616268" + }, + "2014-10-08": { + "1. open": "107.2500", + "2. high": "109.2500", + "3. low": "107.1000", + "4. close": "109.2100", + "5. volume": "2135528" + }, + "2014-10-07": { + "1. open": "106.5200", + "2. high": "107.9000", + "3. low": "106.3400", + "4. close": "106.9700", + "5. volume": "1643106" + }, + "2014-10-06": { + "1. open": "107.7100", + "2. high": "108.0000", + "3. low": "106.1800", + "4. close": "106.8300", + "5. volume": "1828454" + }, + "2014-10-03": { + "1. open": "107.4300", + "2. high": "108.0400", + "3. low": "107.0600", + "4. close": "107.7000", + "5. volume": "1688424" + }, + "2014-10-02": { + "1. open": "107.0000", + "2. high": "107.8299", + "3. low": "106.6700", + "4. close": "106.8100", + "5. volume": "1412128" + }, + "2014-10-01": { + "1. open": "107.0300", + "2. high": "107.7900", + "3. low": "106.6300", + "4. close": "106.7500", + "5. volume": "1565042" + }, + "2014-09-30": { + "1. open": "107.9100", + "2. high": "107.9600", + "3. low": "107.2050", + "4. close": "107.5700", + "5. volume": "1467842" + }, + "2014-09-29": { + "1. open": "107.2600", + "2. high": "108.0200", + "3. low": "107.0840", + "4. close": "107.9100", + "5. volume": "1151660" + }, + "2014-09-26": { + "1. open": "107.0400", + "2. high": "108.0400", + "3. low": "106.8700", + "4. close": "107.8500", + "5. volume": "1203895" + }, + "2014-09-25": { + "1. open": "108.1600", + "2. high": "108.2500", + "3. low": "107.1200", + "4. close": "107.2000", + "5. volume": "1615770" + }, + "2014-09-24": { + "1. open": "106.4700", + "2. high": "108.9600", + "3. low": "106.4600", + "4. close": "108.8600", + "5. volume": "2268532" + }, + "2014-09-23": { + "1. open": "107.5400", + "2. high": "107.6800", + "3. low": "106.4700", + "4. close": "106.4700", + "5. volume": "1340460" + }, + "2014-09-22": { + "1. open": "107.0200", + "2. high": "108.0800", + "3. low": "107.0000", + "4. close": "107.6700", + "5. volume": "1820944" + }, + "2014-09-19": { + "1. open": "107.0900", + "2. high": "107.1950", + "3. low": "106.7000", + "4. close": "106.9300", + "5. volume": "1818000" + }, + "2014-09-18": { + "1. open": "106.9000", + "2. high": "107.0100", + "3. low": "106.4900", + "4. close": "106.7200", + "5. volume": "995500" + }, + "2014-09-17": { + "1. open": "106.9900", + "2. high": "107.3800", + "3. low": "106.6000", + "4. close": "106.7200", + "5. volume": "1369300" + }, + "2014-09-16": { + "1. open": "107.3900", + "2. high": "107.3900", + "3. low": "106.1700", + "4. close": "106.8500", + "5. volume": "1634800" + }, + "2014-09-15": { + "1. open": "106.0200", + "2. high": "106.5700", + "3. low": "105.8400", + "4. close": "106.3900", + "5. volume": "1595900" + }, + "2014-09-12": { + "1. open": "107.0600", + "2. high": "107.0600", + "3. low": "105.5450", + "4. close": "106.0200", + "5. volume": "1224900" + }, + "2014-09-11": { + "1. open": "106.9000", + "2. high": "107.1400", + "3. low": "106.5000", + "4. close": "107.0600", + "5. volume": "1423600" + }, + "2014-09-10": { + "1. open": "107.0600", + "2. high": "107.1000", + "3. low": "106.4100", + "4. close": "106.8900", + "5. volume": "1484900" + }, + "2014-09-09": { + "1. open": "106.9800", + "2. high": "107.1900", + "3. low": "106.2700", + "4. close": "106.8500", + "5. volume": "1979000" + }, + "2014-09-08": { + "1. open": "107.2000", + "2. high": "107.7000", + "3. low": "106.7450", + "4. close": "106.9800", + "5. volume": "1194600" + }, + "2014-09-05": { + "1. open": "107.6400", + "2. high": "107.8900", + "3. low": "107.2900", + "4. close": "107.5000", + "5. volume": "1727600" + }, + "2014-09-04": { + "1. open": "107.6500", + "2. high": "108.3900", + "3. low": "107.3300", + "4. close": "107.5400", + "5. volume": "1387700" + }, + "2014-09-03": { + "1. open": "107.7100", + "2. high": "107.9400", + "3. low": "107.4700", + "4. close": "107.5500", + "5. volume": "1289200" + }, + "2014-09-02": { + "1. open": "108.1700", + "2. high": "108.5600", + "3. low": "107.5400", + "4. close": "108.0000", + "5. volume": "1808800" + }, + "2014-08-29": { + "1. open": "108.4900", + "2. high": "108.4900", + "3. low": "107.9900", + "4. close": "108.0000", + "5. volume": "1360100" + }, + "2014-08-28": { + "1. open": "108.7600", + "2. high": "108.7600", + "3. low": "108.0400", + "4. close": "108.1400", + "5. volume": "1078300" + }, + "2014-08-27": { + "1. open": "108.0000", + "2. high": "108.9200", + "3. low": "108.0000", + "4. close": "108.9200", + "5. volume": "1696100" + }, + "2014-08-26": { + "1. open": "109.2000", + "2. high": "109.5900", + "3. low": "108.1200", + "4. close": "108.1300", + "5. volume": "1331600" + }, + "2014-08-25": { + "1. open": "109.2300", + "2. high": "109.6600", + "3. low": "108.8100", + "4. close": "109.2100", + "5. volume": "1027100" + }, + "2014-08-22": { + "1. open": "109.3200", + "2. high": "109.4600", + "3. low": "108.7200", + "4. close": "108.7700", + "5. volume": "844400" + }, + "2014-08-21": { + "1. open": "108.7600", + "2. high": "109.5000", + "3. low": "108.6500", + "4. close": "109.1800", + "5. volume": "1042100" + }, + "2014-08-20": { + "1. open": "108.1500", + "2. high": "108.6600", + "3. low": "108.0400", + "4. close": "108.5700", + "5. volume": "835200" + }, + "2014-08-19": { + "1. open": "108.8700", + "2. high": "108.9300", + "3. low": "108.1900", + "4. close": "108.4600", + "5. volume": "873100" + }, + "2014-08-18": { + "1. open": "108.3100", + "2. high": "108.8200", + "3. low": "108.1200", + "4. close": "108.6400", + "5. volume": "1289700" + }, + "2014-08-15": { + "1. open": "108.4700", + "2. high": "108.4900", + "3. low": "107.3100", + "4. close": "107.7200", + "5. volume": "1216000" + }, + "2014-08-14": { + "1. open": "107.7500", + "2. high": "108.2400", + "3. low": "107.7300", + "4. close": "108.0800", + "5. volume": "924700" + }, + "2014-08-13": { + "1. open": "108.1100", + "2. high": "108.6000", + "3. low": "107.6900", + "4. close": "107.9400", + "5. volume": "1099600" + }, + "2014-08-12": { + "1. open": "107.8800", + "2. high": "108.0000", + "3. low": "107.2900", + "4. close": "107.6200", + "5. volume": "1037900" + }, + "2014-08-11": { + "1. open": "108.0700", + "2. high": "108.5100", + "3. low": "107.3000", + "4. close": "108.0600", + "5. volume": "1372100" + }, + "2014-08-08": { + "1. open": "106.3100", + "2. high": "107.3200", + "3. low": "105.7700", + "4. close": "107.3100", + "5. volume": "1386300" + }, + "2014-08-07": { + "1. open": "106.8500", + "2. high": "107.2200", + "3. low": "105.9200", + "4. close": "106.1800", + "5. volume": "1534600" + }, + "2014-08-06": { + "1. open": "104.4400", + "2. high": "106.7900", + "3. low": "104.3491", + "4. close": "106.7100", + "5. volume": "2620900" + }, + "2014-08-05": { + "1. open": "104.7200", + "2. high": "105.2500", + "3. low": "104.1900", + "4. close": "104.6200", + "5. volume": "1399800" + }, + "2014-08-04": { + "1. open": "105.3100", + "2. high": "105.4100", + "3. low": "104.5900", + "4. close": "105.2300", + "5. volume": "645896" + }, + "2014-08-01": { + "1. open": "103.5800", + "2. high": "105.5500", + "3. low": "103.5100", + "4. close": "104.9000", + "5. volume": "591293" + }, + "2014-07-31": { + "1. open": "104.8500", + "2. high": "106.6700", + "3. low": "103.8500", + "4. close": "103.8700", + "5. volume": "2149800" + }, + "2014-07-30": { + "1. open": "107.3800", + "2. high": "107.5488", + "3. low": "105.4300", + "4. close": "106.1000", + "5. volume": "2532800" + }, + "2014-07-29": { + "1. open": "108.3000", + "2. high": "108.3600", + "3. low": "107.0800", + "4. close": "107.0900", + "5. volume": "1661400" + }, + "2014-07-28": { + "1. open": "108.3700", + "2. high": "108.7500", + "3. low": "107.7800", + "4. close": "108.3100", + "5. volume": "1117000" + }, + "2014-07-25": { + "1. open": "109.4400", + "2. high": "109.6199", + "3. low": "108.4900", + "4. close": "108.5300", + "5. volume": "1478500" + }, + "2014-07-24": { + "1. open": "109.5900", + "2. high": "109.9600", + "3. low": "109.4200", + "4. close": "109.4900", + "5. volume": "2039100" + }, + "2014-07-23": { + "1. open": "109.4600", + "2. high": "110.0450", + "3. low": "109.0700", + "4. close": "109.5000", + "5. volume": "2343400" + }, + "2014-07-22": { + "1. open": "110.9100", + "2. high": "111.2000", + "3. low": "108.7900", + "4. close": "108.8400", + "5. volume": "4212900" + }, + "2014-07-21": { + "1. open": "113.0200", + "2. high": "113.1600", + "3. low": "112.0400", + "4. close": "112.3100", + "5. volume": "2320000" + }, + "2014-07-18": { + "1. open": "113.0600", + "2. high": "113.3100", + "3. low": "112.3500", + "4. close": "113.2900", + "5. volume": "1373300" + }, + "2014-07-17": { + "1. open": "113.7400", + "2. high": "114.0200", + "3. low": "112.6100", + "4. close": "112.6700", + "5. volume": "1304100" + }, + "2014-07-16": { + "1. open": "114.1000", + "2. high": "114.4500", + "3. low": "113.5100", + "4. close": "114.2400", + "5. volume": "1433500" + }, + "2014-07-15": { + "1. open": "113.4100", + "2. high": "113.9700", + "3. low": "113.1200", + "4. close": "113.7900", + "5. volume": "1614800" + }, + "2014-07-14": { + "1. open": "113.0700", + "2. high": "113.7050", + "3. low": "112.9600", + "4. close": "113.0200", + "5. volume": "1225800" + }, + "2014-07-11": { + "1. open": "112.6900", + "2. high": "112.7800", + "3. low": "112.3800", + "4. close": "112.6100", + "5. volume": "806400" + }, + "2014-07-10": { + "1. open": "112.4600", + "2. high": "113.0600", + "3. low": "112.4200", + "4. close": "112.8100", + "5. volume": "916400" + }, + "2014-07-09": { + "1. open": "112.5000", + "2. high": "113.2200", + "3. low": "112.5000", + "4. close": "113.0600", + "5. volume": "1064300" + }, + "2014-07-08": { + "1. open": "111.9700", + "2. high": "112.7300", + "3. low": "111.6800", + "4. close": "112.4900", + "5. volume": "1124400" + }, + "2014-07-07": { + "1. open": "111.8700", + "2. high": "112.2500", + "3. low": "111.6500", + "4. close": "112.1400", + "5. volume": "802800" + }, + "2014-07-03": { + "1. open": "111.1300", + "2. high": "112.0600", + "3. low": "111.1300", + "4. close": "111.8800", + "5. volume": "859400" + }, + "2014-07-02": { + "1. open": "111.5800", + "2. high": "111.9200", + "3. low": "111.2500", + "4. close": "111.4400", + "5. volume": "911400" + }, + "2014-07-01": { + "1. open": "110.8300", + "2. high": "111.8200", + "3. low": "110.4400", + "4. close": "111.5200", + "5. volume": "1148000" + }, + "2014-06-30": { + "1. open": "111.5300", + "2. high": "112.1050", + "3. low": "111.0100", + "4. close": "111.2200", + "5. volume": "1202800" + }, + "2014-06-27": { + "1. open": "110.8500", + "2. high": "111.6300", + "3. low": "110.4000", + "4. close": "111.3700", + "5. volume": "1245200" + }, + "2014-06-26": { + "1. open": "111.2600", + "2. high": "111.2600", + "3. low": "110.2500", + "4. close": "110.8500", + "5. volume": "1089300" + }, + "2014-06-25": { + "1. open": "111.4100", + "2. high": "111.6600", + "3. low": "111.0500", + "4. close": "111.4000", + "5. volume": "1036200" + }, + "2014-06-24": { + "1. open": "111.5800", + "2. high": "111.8900", + "3. low": "111.2091", + "4. close": "111.5900", + "5. volume": "1017200" + }, + "2014-06-23": { + "1. open": "112.7300", + "2. high": "112.7300", + "3. low": "111.6800", + "4. close": "111.9100", + "5. volume": "1002700" + }, + "2014-06-20": { + "1. open": "113.9300", + "2. high": "113.9300", + "3. low": "112.1800", + "4. close": "112.6600", + "5. volume": "2489900" + }, + "2014-06-19": { + "1. open": "111.9600", + "2. high": "113.2100", + "3. low": "111.8300", + "4. close": "113.1100", + "5. volume": "1407600" + }, + "2014-06-18": { + "1. open": "110.9600", + "2. high": "112.0200", + "3. low": "110.5800", + "4. close": "112.0100", + "5. volume": "1210900" + }, + "2014-06-17": { + "1. open": "110.8400", + "2. high": "111.4140", + "3. low": "110.3900", + "4. close": "111.1000", + "5. volume": "980400" + }, + "2014-06-16": { + "1. open": "110.3900", + "2. high": "111.4000", + "3. low": "110.1200", + "4. close": "110.9400", + "5. volume": "1075400" + }, + "2014-06-13": { + "1. open": "110.1700", + "2. high": "111.0000", + "3. low": "109.8400", + "4. close": "110.6600", + "5. volume": "1029500" + }, + "2014-06-12": { + "1. open": "110.7600", + "2. high": "110.9100", + "3. low": "109.6600", + "4. close": "110.1300", + "5. volume": "1185800" + }, + "2014-06-11": { + "1. open": "111.2900", + "2. high": "111.5700", + "3. low": "110.8100", + "4. close": "111.0900", + "5. volume": "812800" + }, + "2014-06-10": { + "1. open": "111.6600", + "2. high": "112.0600", + "3. low": "111.3020", + "4. close": "111.5300", + "5. volume": "959200" + }, + "2014-06-09": { + "1. open": "111.5500", + "2. high": "112.2500", + "3. low": "111.1700", + "4. close": "111.9800", + "5. volume": "1109400" + }, + "2014-06-06": { + "1. open": "111.3100", + "2. high": "111.9700", + "3. low": "111.0200", + "4. close": "111.6600", + "5. volume": "1130000" + }, + "2014-06-05": { + "1. open": "111.4200", + "2. high": "111.5600", + "3. low": "110.6700", + "4. close": "111.1000", + "5. volume": "1234500" + }, + "2014-06-04": { + "1. open": "110.3600", + "2. high": "111.4510", + "3. low": "110.0100", + "4. close": "111.3600", + "5. volume": "1562000" + }, + "2014-06-03": { + "1. open": "111.9100", + "2. high": "112.2300", + "3. low": "111.0600", + "4. close": "111.1000", + "5. volume": "1195000" + }, + "2014-06-02": { + "1. open": "112.3400", + "2. high": "112.3700", + "3. low": "111.8200", + "4. close": "112.0800", + "5. volume": "919600" + }, + "2014-05-30": { + "1. open": "111.0700", + "2. high": "112.5000", + "3. low": "111.0700", + "4. close": "112.3500", + "5. volume": "1552100" + }, + "2014-05-29": { + "1. open": "110.9100", + "2. high": "111.3400", + "3. low": "110.5800", + "4. close": "111.2600", + "5. volume": "994000" + }, + "2014-05-28": { + "1. open": "110.7800", + "2. high": "110.9200", + "3. low": "110.2500", + "4. close": "110.5400", + "5. volume": "1010100" + }, + "2014-05-27": { + "1. open": "110.9000", + "2. high": "111.0151", + "3. low": "110.4800", + "4. close": "110.5600", + "5. volume": "1248500" + }, + "2014-05-23": { + "1. open": "110.1000", + "2. high": "110.8000", + "3. low": "110.0300", + "4. close": "110.7300", + "5. volume": "837200" + }, + "2014-05-22": { + "1. open": "109.9100", + "2. high": "110.3700", + "3. low": "109.7100", + "4. close": "110.1300", + "5. volume": "889000" + }, + "2014-05-21": { + "1. open": "109.7300", + "2. high": "110.1900", + "3. low": "109.3400", + "4. close": "110.0200", + "5. volume": "1082600" + }, + "2014-05-20": { + "1. open": "109.5800", + "2. high": "110.4700", + "3. low": "109.5300", + "4. close": "109.5600", + "5. volume": "1328600" + }, + "2014-05-19": { + "1. open": "109.9600", + "2. high": "110.2900", + "3. low": "109.2200", + "4. close": "109.7200", + "5. volume": "2035300" + }, + "2014-05-16": { + "1. open": "110.2800", + "2. high": "111.3100", + "3. low": "110.1200", + "4. close": "111.0600", + "5. volume": "1223000" + }, + "2014-05-15": { + "1. open": "110.8600", + "2. high": "111.3900", + "3. low": "110.5100", + "4. close": "110.7400", + "5. volume": "1201100" + }, + "2014-05-14": { + "1. open": "111.1800", + "2. high": "111.7700", + "3. low": "110.8800", + "4. close": "111.0200", + "5. volume": "881600" + }, + "2014-05-13": { + "1. open": "110.5900", + "2. high": "111.3400", + "3. low": "110.3800", + "4. close": "111.2800", + "5. volume": "1186700" + }, + "2014-05-12": { + "1. open": "111.0000", + "2. high": "111.1400", + "3. low": "110.0100", + "4. close": "110.2000", + "5. volume": "1460700" + }, + "2014-05-09": { + "1. open": "110.7200", + "2. high": "111.0700", + "3. low": "110.6335", + "4. close": "110.8100", + "5. volume": "1282900" + }, + "2014-05-08": { + "1. open": "110.6300", + "2. high": "111.1500", + "3. low": "110.5000", + "4. close": "110.7100", + "5. volume": "1262300" + }, + "2014-05-07": { + "1. open": "110.3600", + "2. high": "111.3300", + "3. low": "110.1100", + "4. close": "110.9500", + "5. volume": "1624600" + }, + "2014-05-06": { + "1. open": "110.2300", + "2. high": "110.6800", + "3. low": "109.8000", + "4. close": "109.8600", + "5. volume": "1482500" + }, + "2014-05-05": { + "1. open": "110.4200", + "2. high": "110.7300", + "3. low": "110.1500", + "4. close": "110.2300", + "5. volume": "1201600" + }, + "2014-05-02": { + "1. open": "111.0000", + "2. high": "111.5000", + "3. low": "110.7380", + "4. close": "111.0300", + "5. volume": "1268000" + }, + "2014-05-01": { + "1. open": "111.8100", + "2. high": "112.0960", + "3. low": "110.6000", + "4. close": "111.2300", + "5. volume": "1743700" + }, + "2014-04-30": { + "1. open": "111.1100", + "2. high": "112.4900", + "3. low": "111.0320", + "4. close": "112.2500", + "5. volume": "2019600" + }, + "2014-04-29": { + "1. open": "111.1100", + "2. high": "112.1500", + "3. low": "110.9300", + "4. close": "111.1100", + "5. volume": "1861600" + }, + "2014-04-28": { + "1. open": "109.6700", + "2. high": "111.4900", + "3. low": "109.5100", + "4. close": "111.2300", + "5. volume": "2822100" + }, + "2014-04-25": { + "1. open": "109.0600", + "2. high": "109.5000", + "3. low": "108.7700", + "4. close": "109.2400", + "5. volume": "1832000" + }, + "2014-04-24": { + "1. open": "108.8100", + "2. high": "109.5700", + "3. low": "108.5701", + "4. close": "109.0300", + "5. volume": "1871900" + }, + "2014-04-23": { + "1. open": "108.5400", + "2. high": "109.0300", + "3. low": "108.0800", + "4. close": "108.7100", + "5. volume": "2350000" + }, + "2014-04-22": { + "1. open": "111.2300", + "2. high": "111.2900", + "3. low": "108.0200", + "4. close": "108.4000", + "5. volume": "4485800" + }, + "2014-04-21": { + "1. open": "109.0300", + "2. high": "112.5000", + "3. low": "109.0000", + "4. close": "110.9400", + "5. volume": "2814200" + }, + "2014-04-17": { + "1. open": "112.0900", + "2. high": "113.0900", + "3. low": "111.8000", + "4. close": "112.5400", + "5. volume": "2888600" + }, + "2014-04-16": { + "1. open": "111.2200", + "2. high": "112.5500", + "3. low": "111.1100", + "4. close": "112.4100", + "5. volume": "1864700" + }, + "2014-04-15": { + "1. open": "110.7300", + "2. high": "110.9600", + "3. low": "110.1400", + "4. close": "110.5500", + "5. volume": "2157600" + }, + "2014-04-14": { + "1. open": "110.1600", + "2. high": "110.6000", + "3. low": "109.8800", + "4. close": "110.3600", + "5. volume": "1603200" + }, + "2014-04-11": { + "1. open": "110.9500", + "2. high": "111.6300", + "3. low": "109.6800", + "4. close": "109.7500", + "5. volume": "2086600" + }, + "2014-04-10": { + "1. open": "111.3000", + "2. high": "112.7700", + "3. low": "111.0700", + "4. close": "111.0700", + "5. volume": "2526500" + }, + "2014-04-09": { + "1. open": "111.0100", + "2. high": "111.9300", + "3. low": "110.7200", + "4. close": "111.2300", + "5. volume": "2261500" + }, + "2014-04-08": { + "1. open": "109.9500", + "2. high": "110.9400", + "3. low": "109.8100", + "4. close": "110.7400", + "5. volume": "1819900" + }, + "2014-04-07": { + "1. open": "109.7800", + "2. high": "111.2000", + "3. low": "109.5300", + "4. close": "110.1100", + "5. volume": "2148900" + }, + "2014-04-04": { + "1. open": "110.1600", + "2. high": "111.1099", + "3. low": "109.5900", + "4. close": "109.7700", + "5. volume": "1786800" + }, + "2014-04-03": { + "1. open": "109.9500", + "2. high": "110.3600", + "3. low": "109.5450", + "4. close": "109.7500", + "5. volume": "1544400" + }, + "2014-04-02": { + "1. open": "110.1800", + "2. high": "110.3900", + "3. low": "109.1000", + "4. close": "109.5000", + "5. volume": "1928400" + }, + "2014-04-01": { + "1. open": "109.7800", + "2. high": "110.1400", + "3. low": "108.5600", + "4. close": "109.6000", + "5. volume": "2026500" + }, + "2014-03-31": { + "1. open": "110.3600", + "2. high": "110.4700", + "3. low": "109.5800", + "4. close": "110.2500", + "5. volume": "2022800" + }, + "2014-03-28": { + "1. open": "110.4500", + "2. high": "110.4500", + "3. low": "109.3900", + "4. close": "109.8200", + "5. volume": "1828500" + }, + "2014-03-27": { + "1. open": "110.8700", + "2. high": "111.2000", + "3. low": "109.6300", + "4. close": "109.6400", + "5. volume": "2067200" + }, + "2014-03-26": { + "1. open": "110.6000", + "2. high": "111.3000", + "3. low": "110.3800", + "4. close": "110.6400", + "5. volume": "1905900" + }, + "2014-03-25": { + "1. open": "110.6400", + "2. high": "111.3000", + "3. low": "110.2200", + "4. close": "110.5600", + "5. volume": "1988400" + }, + "2014-03-24": { + "1. open": "110.5100", + "2. high": "111.5900", + "3. low": "110.3700", + "4. close": "110.6600", + "5. volume": "1594400" + }, + "2014-03-21": { + "1. open": "110.4600", + "2. high": "111.7100", + "3. low": "110.1100", + "4. close": "110.1600", + "5. volume": "2309300" + }, + "2014-03-20": { + "1. open": "109.8600", + "2. high": "110.4000", + "3. low": "109.3500", + "4. close": "109.7700", + "5. volume": "1363100" + }, + "2014-03-19": { + "1. open": "110.7400", + "2. high": "111.5600", + "3. low": "109.5100", + "4. close": "109.8600", + "5. volume": "1400100" + }, + "2014-03-18": { + "1. open": "111.1400", + "2. high": "111.1800", + "3. low": "110.2500", + "4. close": "110.8000", + "5. volume": "1319100" + }, + "2014-03-17": { + "1. open": "110.0400", + "2. high": "111.2200", + "3. low": "109.8000", + "4. close": "111.0500", + "5. volume": "1442700" + }, + "2014-03-14": { + "1. open": "108.5900", + "2. high": "109.8550", + "3. low": "108.5050", + "4. close": "109.6600", + "5. volume": "1613300" + }, + "2014-03-13": { + "1. open": "109.9700", + "2. high": "110.8600", + "3. low": "108.9900", + "4. close": "109.0800", + "5. volume": "2016000" + }, + "2014-03-12": { + "1. open": "108.6700", + "2. high": "109.9150", + "3. low": "108.3300", + "4. close": "109.7500", + "5. volume": "2160100" + }, + "2014-03-11": { + "1. open": "109.1000", + "2. high": "109.4500", + "3. low": "108.7100", + "4. close": "109.0500", + "5. volume": "1279700" + }, + "2014-03-10": { + "1. open": "108.9700", + "2. high": "109.6600", + "3. low": "108.8000", + "4. close": "109.1700", + "5. volume": "1167800" + }, + "2014-03-07": { + "1. open": "109.9100", + "2. high": "109.9900", + "3. low": "108.2900", + "4. close": "108.9500", + "5. volume": "1732400" + }, + "2014-03-06": { + "1. open": "108.9200", + "2. high": "109.8800", + "3. low": "108.7500", + "4. close": "109.3900", + "5. volume": "1697200" + }, + "2014-03-05": { + "1. open": "108.6300", + "2. high": "109.7000", + "3. low": "108.3200", + "4. close": "108.6400", + "5. volume": "1481700" + }, + "2014-03-04": { + "1. open": "109.8000", + "2. high": "111.1900", + "3. low": "109.5700", + "4. close": "110.8600", + "5. volume": "1753400" + }, + "2014-03-03": { + "1. open": "109.6700", + "2. high": "109.6700", + "3. low": "108.5401", + "4. close": "109.0400", + "5. volume": "1411800" + }, + "2014-02-28": { + "1. open": "109.0000", + "2. high": "110.8800", + "3. low": "108.8500", + "4. close": "110.3500", + "5. volume": "1960200" + }, + "2014-02-27": { + "1. open": "108.4400", + "2. high": "109.3900", + "3. low": "108.0300", + "4. close": "108.9000", + "5. volume": "1791900" + }, + "2014-02-26": { + "1. open": "110.2000", + "2. high": "110.5000", + "3. low": "108.5300", + "4. close": "108.5600", + "5. volume": "1731700" + }, + "2014-02-25": { + "1. open": "110.2700", + "2. high": "110.7400", + "3. low": "109.8800", + "4. close": "109.9900", + "5. volume": "1328200" + }, + "2014-02-24": { + "1. open": "110.3800", + "2. high": "111.2400", + "3. low": "110.0300", + "4. close": "110.1600", + "5. volume": "1834100" + }, + "2014-02-21": { + "1. open": "110.3400", + "2. high": "111.2900", + "3. low": "109.7600", + "4. close": "109.8500", + "5. volume": "1646000" + }, + "2014-02-20": { + "1. open": "109.1200", + "2. high": "110.6800", + "3. low": "109.0000", + "4. close": "109.9700", + "5. volume": "1776600" + }, + "2014-02-19": { + "1. open": "109.4300", + "2. high": "110.0000", + "3. low": "108.6700", + "4. close": "108.7800", + "5. volume": "1634000" + }, + "2014-02-18": { + "1. open": "109.9900", + "2. high": "110.1300", + "3. low": "108.8300", + "4. close": "109.7300", + "5. volume": "1552800" + }, + "2014-02-14": { + "1. open": "108.7300", + "2. high": "110.4400", + "3. low": "108.3000", + "4. close": "110.2400", + "5. volume": "1483600" + }, + "2014-02-13": { + "1. open": "107.6400", + "2. high": "108.8500", + "3. low": "107.4300", + "4. close": "108.7500", + "5. volume": "1442900" + }, + "2014-02-12": { + "1. open": "108.6700", + "2. high": "108.8180", + "3. low": "107.0900", + "4. close": "107.9600", + "5. volume": "1779000" + }, + "2014-02-11": { + "1. open": "107.6100", + "2. high": "108.9274", + "3. low": "107.1500", + "4. close": "108.5900", + "5. volume": "1705000" + }, + "2014-02-10": { + "1. open": "106.9000", + "2. high": "107.6400", + "3. low": "106.4800", + "4. close": "107.6100", + "5. volume": "1819100" + }, + "2014-02-07": { + "1. open": "106.5300", + "2. high": "107.2500", + "3. low": "106.4900", + "4. close": "106.9000", + "5. volume": "1547200" + }, + "2014-02-06": { + "1. open": "106.0700", + "2. high": "106.3600", + "3. low": "105.5600", + "4. close": "106.3500", + "5. volume": "1717600" + }, + "2014-02-05": { + "1. open": "105.2000", + "2. high": "106.0600", + "3. low": "104.9600", + "4. close": "105.6000", + "5. volume": "1763400" + }, + "2014-02-04": { + "1. open": "106.1400", + "2. high": "106.5000", + "3. low": "104.9300", + "4. close": "105.5600", + "5. volume": "2491300" + }, + "2014-02-03": { + "1. open": "109.0000", + "2. high": "109.5600", + "3. low": "105.3000", + "4. close": "105.4900", + "5. volume": "2673800" + }, + "2014-01-31": { + "1. open": "107.2600", + "2. high": "109.7600", + "3. low": "106.5400", + "4. close": "109.3700", + "5. volume": "3158500" + }, + "2014-01-30": { + "1. open": "107.5900", + "2. high": "108.7700", + "3. low": "107.4800", + "4. close": "108.4000", + "5. volume": "2297400" + }, + "2014-01-29": { + "1. open": "107.4200", + "2. high": "107.8150", + "3. low": "106.0500", + "4. close": "107.0100", + "5. volume": "2743700" + }, + "2014-01-28": { + "1. open": "107.4500", + "2. high": "108.7700", + "3. low": "107.2400", + "4. close": "108.6500", + "5. volume": "1876200" + }, + "2014-01-27": { + "1. open": "107.8300", + "2. high": "108.1900", + "3. low": "106.8600", + "4. close": "107.4500", + "5. volume": "2011200" + }, + "2014-01-24": { + "1. open": "108.1200", + "2. high": "110.4200", + "3. low": "106.7500", + "4. close": "107.4000", + "5. volume": "3349000" + }, + "2014-01-23": { + "1. open": "105.5200", + "2. high": "106.2200", + "3. low": "105.1300", + "4. close": "105.4200", + "5. volume": "2283600" + }, + "2014-01-22": { + "1. open": "106.3500", + "2. high": "106.8150", + "3. low": "105.9200", + "4. close": "106.0100", + "5. volume": "1632600" + }, + "2014-01-21": { + "1. open": "105.8600", + "2. high": "106.8500", + "3. low": "105.3401", + "4. close": "106.4300", + "5. volume": "1973200" + }, + "2014-01-17": { + "1. open": "106.4700", + "2. high": "106.4900", + "3. low": "105.4400", + "4. close": "105.4600", + "5. volume": "2745000" + }, + "2014-01-16": { + "1. open": "105.1800", + "2. high": "106.0700", + "3. low": "104.5300", + "4. close": "106.0500", + "5. volume": "1294700" + }, + "2014-01-15": { + "1. open": "105.4600", + "2. high": "105.6900", + "3. low": "104.7000", + "4. close": "105.3800", + "5. volume": "1462900" + }, + "2014-01-14": { + "1. open": "104.7400", + "2. high": "105.6900", + "3. low": "104.4300", + "4. close": "105.4300", + "5. volume": "1971600" + }, + "2014-01-13": { + "1. open": "104.3900", + "2. high": "105.5800", + "3. low": "104.2100", + "4. close": "104.7300", + "5. volume": "1875800" + }, + "2014-01-10": { + "1. open": "104.0500", + "2. high": "104.8700", + "3. low": "103.9000", + "4. close": "104.8600", + "5. volume": "1682800" + }, + "2014-01-09": { + "1. open": "103.5000", + "2. high": "104.1000", + "3. low": "103.3100", + "4. close": "103.7300", + "5. volume": "1451300" + }, + "2014-01-08": { + "1. open": "103.8800", + "2. high": "103.8900", + "3. low": "103.0550", + "4. close": "103.2800", + "5. volume": "1854000" + }, + "2014-01-07": { + "1. open": "103.3600", + "2. high": "104.8600", + "3. low": "102.8100", + "4. close": "103.9800", + "5. volume": "1683000" + }, + "2014-01-06": { + "1. open": "104.7800", + "2. high": "105.3100", + "3. low": "104.0900", + "4. close": "104.3600", + "5. volume": "1579500" + }, + "2014-01-03": { + "1. open": "104.3100", + "2. high": "104.9200", + "3. low": "103.9500", + "4. close": "104.3500", + "5. volume": "1344200" + }, + "2014-01-02": { + "1. open": "104.3200", + "2. high": "104.6200", + "3. low": "103.5200", + "4. close": "103.8400", + "5. volume": "1432900" + }, + "2013-12-31": { + "1. open": "105.7300", + "2. high": "105.7400", + "3. low": "104.1600", + "4. close": "104.4600", + "5. volume": "1321000" + }, + "2013-12-30": { + "1. open": "105.1000", + "2. high": "105.9700", + "3. low": "104.9500", + "4. close": "105.9300", + "5. volume": "1006400" + }, + "2013-12-27": { + "1. open": "105.2200", + "2. high": "105.8000", + "3. low": "105.0000", + "4. close": "105.1000", + "5. volume": "669300" + }, + "2013-12-26": { + "1. open": "104.8000", + "2. high": "105.1300", + "3. low": "104.4100", + "4. close": "104.9900", + "5. volume": "643000" + }, + "2013-12-24": { + "1. open": "104.7000", + "2. high": "105.1800", + "3. low": "104.4501", + "4. close": "104.7900", + "5. volume": "386800" + }, + "2013-12-23": { + "1. open": "105.2900", + "2. high": "105.3900", + "3. low": "104.4300", + "4. close": "104.5400", + "5. volume": "1078500" + }, + "2013-12-20": { + "1. open": "104.6700", + "2. high": "105.6100", + "3. low": "104.1700", + "4. close": "105.1800", + "5. volume": "2019700" + }, + "2013-12-19": { + "1. open": "104.3300", + "2. high": "105.0800", + "3. low": "104.0400", + "4. close": "104.3800", + "5. volume": "1552600" + }, + "2013-12-18": { + "1. open": "103.2500", + "2. high": "105.1800", + "3. low": "102.7100", + "4. close": "105.1400", + "5. volume": "1779300" + }, + "2013-12-17": { + "1. open": "103.7800", + "2. high": "103.9900", + "3. low": "102.5300", + "4. close": "102.7500", + "5. volume": "1769900" + }, + "2013-12-16": { + "1. open": "104.3900", + "2. high": "104.8940", + "3. low": "103.8500", + "4. close": "104.0300", + "5. volume": "1443300" + }, + "2013-12-13": { + "1. open": "104.0200", + "2. high": "104.3400", + "3. low": "103.3600", + "4. close": "103.9200", + "5. volume": "989300" + }, + "2013-12-12": { + "1. open": "105.1200", + "2. high": "105.2600", + "3. low": "103.7400", + "4. close": "103.8300", + "5. volume": "1550300" + }, + "2013-12-11": { + "1. open": "105.1600", + "2. high": "106.1700", + "3. low": "104.9700", + "4. close": "105.3800", + "5. volume": "1650300" + }, + "2013-12-10": { + "1. open": "105.4200", + "2. high": "105.5000", + "3. low": "104.5800", + "4. close": "104.9100", + "5. volume": "1620500" + }, + "2013-12-09": { + "1. open": "105.8500", + "2. high": "106.2300", + "3. low": "105.3800", + "4. close": "105.8300", + "5. volume": "1289800" + }, + "2013-12-06": { + "1. open": "104.7500", + "2. high": "105.6000", + "3. low": "104.7300", + "4. close": "105.5800", + "5. volume": "1850700" + }, + "2013-12-05": { + "1. open": "104.0300", + "2. high": "104.3000", + "3. low": "103.4200", + "4. close": "103.9000", + "5. volume": "2074900" + }, + "2013-12-04": { + "1. open": "105.0000", + "2. high": "105.1300", + "3. low": "104.0400", + "4. close": "104.2000", + "5. volume": "2694000" + }, + "2013-12-03": { + "1. open": "106.5900", + "2. high": "106.7400", + "3. low": "105.5100", + "4. close": "106.4800", + "5. volume": "3001300" + }, + "2013-12-02": { + "1. open": "108.8600", + "2. high": "109.4000", + "3. low": "107.0400", + "4. close": "107.1500", + "5. volume": "2323200" + }, + "2013-11-29": { + "1. open": "108.2500", + "2. high": "109.5400", + "3. low": "108.1400", + "4. close": "109.1600", + "5. volume": "1481500" + }, + "2013-11-27": { + "1. open": "108.2200", + "2. high": "108.3900", + "3. low": "107.5100", + "4. close": "108.2200", + "5. volume": "1210200" + }, + "2013-11-26": { + "1. open": "108.4400", + "2. high": "108.8900", + "3. low": "108.1300", + "4. close": "108.1300", + "5. volume": "1697100" + }, + "2013-11-25": { + "1. open": "108.9900", + "2. high": "109.3700", + "3. low": "108.1600", + "4. close": "108.3600", + "5. volume": "1031100" + }, + "2013-11-22": { + "1. open": "107.7400", + "2. high": "109.2900", + "3. low": "107.7400", + "4. close": "109.0000", + "5. volume": "6458800" + }, + "2013-11-21": { + "1. open": "108.0500", + "2. high": "108.5300", + "3. low": "107.7100", + "4. close": "107.9200", + "5. volume": "4700500" + }, + "2013-11-20": { + "1. open": "107.8400", + "2. high": "108.8700", + "3. low": "107.5700", + "4. close": "107.8200", + "5. volume": "1259800" + }, + "2013-11-19": { + "1. open": "107.7400", + "2. high": "108.1486", + "3. low": "107.3900", + "4. close": "107.8800", + "5. volume": "1971000" + }, + "2013-11-18": { + "1. open": "109.0000", + "2. high": "109.4400", + "3. low": "107.5900", + "4. close": "108.0000", + "5. volume": "2535900" + }, + "2013-11-15": { + "1. open": "111.5400", + "2. high": "111.6800", + "3. low": "108.2800", + "4. close": "109.2600", + "5. volume": "3320000" + }, + "2013-11-14": { + "1. open": "109.1000", + "2. high": "109.9100", + "3. low": "108.8500", + "4. close": "109.7100", + "5. volume": "1285200" + }, + "2013-11-13": { + "1. open": "107.7400", + "2. high": "108.8500", + "3. low": "107.5700", + "4. close": "108.8400", + "5. volume": "1172800" + }, + "2013-11-12": { + "1. open": "107.8900", + "2. high": "108.4000", + "3. low": "107.4700", + "4. close": "108.2100", + "5. volume": "1218000" + }, + "2013-11-11": { + "1. open": "108.0300", + "2. high": "108.7500", + "3. low": "107.8250", + "4. close": "107.9600", + "5. volume": "913200" + }, + "2013-11-08": { + "1. open": "107.8800", + "2. high": "108.1000", + "3. low": "106.7210", + "4. close": "108.0300", + "5. volume": "1661200" + }, + "2013-11-07": { + "1. open": "109.6600", + "2. high": "109.6800", + "3. low": "107.7300", + "4. close": "107.8800", + "5. volume": "1580200" + }, + "2013-11-06": { + "1. open": "108.9600", + "2. high": "109.7150", + "3. low": "108.3400", + "4. close": "109.6300", + "5. volume": "1237300" + }, + "2013-11-05": { + "1. open": "108.5400", + "2. high": "109.0400", + "3. low": "108.0500", + "4. close": "108.8100", + "5. volume": "996900" + }, + "2013-11-04": { + "1. open": "108.0500", + "2. high": "108.8800", + "3. low": "107.5400", + "4. close": "108.8500", + "5. volume": "1239000" + }, + "2013-11-01": { + "1. open": "107.8700", + "2. high": "108.2900", + "3. low": "107.2700", + "4. close": "108.0100", + "5. volume": "1528400" + }, + "2013-10-31": { + "1. open": "107.8900", + "2. high": "108.3900", + "3. low": "107.1500", + "4. close": "108.0000", + "5. volume": "1377600" + }, + "2013-10-30": { + "1. open": "108.3300", + "2. high": "108.5600", + "3. low": "107.0100", + "4. close": "107.9000", + "5. volume": "1688200" + }, + "2013-10-29": { + "1. open": "107.4200", + "2. high": "108.2100", + "3. low": "107.0100", + "4. close": "108.1700", + "5. volume": "2199700" + }, + "2013-10-28": { + "1. open": "105.5061", + "2. high": "107.8400", + "3. low": "105.2700", + "4. close": "107.3100", + "5. volume": "2419200" + }, + "2013-10-25": { + "1. open": "104.0000", + "2. high": "105.5600", + "3. low": "103.6200", + "4. close": "105.5100", + "5. volume": "1455000" + }, + "2013-10-24": { + "1. open": "104.7200", + "2. high": "105.0500", + "3. low": "104.1700", + "4. close": "104.2100", + "5. volume": "1776800" + }, + "2013-10-23": { + "1. open": "102.2200", + "2. high": "105.3200", + "3. low": "102.1900", + "4. close": "104.9600", + "5. volume": "2895500" + }, + "2013-10-22": { + "1. open": "102.4300", + "2. high": "103.4800", + "3. low": "100.8300", + "4. close": "102.9700", + "5. volume": "3609500" + }, + "2013-10-21": { + "1. open": "98.8300", + "2. high": "98.8826", + "3. low": "98.0000", + "4. close": "98.8300", + "5. volume": "1912600" + }, + "2013-10-18": { + "1. open": "99.6300", + "2. high": "99.6300", + "3. low": "98.4900", + "4. close": "99.1800", + "5. volume": "1794700" + }, + "2013-10-17": { + "1. open": "97.6500", + "2. high": "99.2400", + "3. low": "97.5400", + "4. close": "99.0400", + "5. volume": "1453600" + }, + "2013-10-16": { + "1. open": "97.0300", + "2. high": "98.4000", + "3. low": "96.8600", + "4. close": "98.0000", + "5. volume": "1532900" + }, + "2013-10-15": { + "1. open": "96.9100", + "2. high": "96.9700", + "3. low": "96.3400", + "4. close": "96.5500", + "5. volume": "1302800" + }, + "2013-10-14": { + "1. open": "96.4500", + "2. high": "96.9700", + "3. low": "96.2200", + "4. close": "96.9600", + "5. volume": "1484600" + }, + "2013-10-11": { + "1. open": "95.8500", + "2. high": "97.0100", + "3. low": "95.3000", + "4. close": "96.9500", + "5. volume": "1186600" + }, + "2013-10-10": { + "1. open": "94.9900", + "2. high": "95.9400", + "3. low": "94.5700", + "4. close": "95.9300", + "5. volume": "1246300" + }, + "2013-10-09": { + "1. open": "93.5500", + "2. high": "95.0000", + "3. low": "93.2000", + "4. close": "94.2800", + "5. volume": "2058700" + }, + "2013-10-08": { + "1. open": "93.5100", + "2. high": "94.1200", + "3. low": "93.1200", + "4. close": "93.1900", + "5. volume": "2014000" + }, + "2013-10-07": { + "1. open": "93.8100", + "2. high": "94.6500", + "3. low": "93.5500", + "4. close": "93.8600", + "5. volume": "984900" + }, + "2013-10-04": { + "1. open": "94.3800", + "2. high": "94.7900", + "3. low": "94.0300", + "4. close": "94.2600", + "5. volume": "1182600" + }, + "2013-10-03": { + "1. open": "94.2600", + "2. high": "94.7302", + "3. low": "93.3100", + "4. close": "94.4400", + "5. volume": "1768300" + }, + "2013-10-02": { + "1. open": "94.2300", + "2. high": "94.2700", + "3. low": "93.2000", + "4. close": "94.2600", + "5. volume": "1456400" + }, + "2013-10-01": { + "1. open": "93.4900", + "2. high": "94.6200", + "3. low": "93.4200", + "4. close": "94.3800", + "5. volume": "1366100" + }, + "2013-09-30": { + "1. open": "94.4000", + "2. high": "94.8900", + "3. low": "93.7800", + "4. close": "94.2200", + "5. volume": "1775600" + }, + "2013-09-27": { + "1. open": "95.1700", + "2. high": "95.3400", + "3. low": "94.0910", + "4. close": "94.7900", + "5. volume": "989000" + }, + "2013-09-26": { + "1. open": "94.9100", + "2. high": "95.5300", + "3. low": "94.7500", + "4. close": "95.4600", + "5. volume": "916700" + }, + "2013-09-25": { + "1. open": "95.6700", + "2. high": "96.1000", + "3. low": "94.6000", + "4. close": "94.6900", + "5. volume": "1664800" + }, + "2013-09-24": { + "1. open": "95.7500", + "2. high": "96.0100", + "3. low": "95.3000", + "4. close": "95.3700", + "5. volume": "1259200" + }, + "2013-09-23": { + "1. open": "96.1600", + "2. high": "96.2800", + "3. low": "95.2600", + "4. close": "95.7900", + "5. volume": "1198500" + }, + "2013-09-20": { + "1. open": "97.0900", + "2. high": "97.2000", + "3. low": "96.1900", + "4. close": "96.2000", + "5. volume": "1675600" + }, + "2013-09-19": { + "1. open": "97.9100", + "2. high": "97.9800", + "3. low": "96.6800", + "4. close": "97.2000", + "5. volume": "1515600" + }, + "2013-09-18": { + "1. open": "96.4000", + "2. high": "97.7350", + "3. low": "96.0500", + "4. close": "97.7100", + "5. volume": "1412700" + }, + "2013-09-17": { + "1. open": "96.4400", + "2. high": "96.8700", + "3. low": "96.0300", + "4. close": "96.3600", + "5. volume": "1000000" + }, + "2013-09-16": { + "1. open": "96.5500", + "2. high": "96.9500", + "3. low": "96.2000", + "4. close": "96.4300", + "5. volume": "1086500" + }, + "2013-09-13": { + "1. open": "95.1600", + "2. high": "95.9200", + "3. low": "95.0407", + "4. close": "95.6900", + "5. volume": "1175600" + }, + "2013-09-12": { + "1. open": "94.5700", + "2. high": "95.4500", + "3. low": "94.3875", + "4. close": "94.8500", + "5. volume": "1355500" + }, + "2013-09-11": { + "1. open": "93.6900", + "2. high": "94.5900", + "3. low": "93.2300", + "4. close": "94.5600", + "5. volume": "1265400" + }, + "2013-09-10": { + "1. open": "94.1000", + "2. high": "94.5200", + "3. low": "93.2801", + "4. close": "93.9000", + "5. volume": "1276800" + }, + "2013-09-09": { + "1. open": "93.0300", + "2. high": "93.6100", + "3. low": "92.8000", + "4. close": "93.6100", + "5. volume": "1537100" + }, + "2013-09-06": { + "1. open": "92.5200", + "2. high": "93.5900", + "3. low": "92.0000", + "4. close": "93.0600", + "5. volume": "1553600" + }, + "2013-09-05": { + "1. open": "92.3900", + "2. high": "92.4500", + "3. low": "91.6000", + "4. close": "92.2700", + "5. volume": "1309700" + }, + "2013-09-04": { + "1. open": "92.4500", + "2. high": "92.7100", + "3. low": "91.4400", + "4. close": "92.4900", + "5. volume": "1508500" + }, + "2013-09-03": { + "1. open": "94.1600", + "2. high": "94.2200", + "3. low": "92.4500", + "4. close": "92.6400", + "5. volume": "1846500" + }, + "2013-08-30": { + "1. open": "93.2100", + "2. high": "93.5900", + "3. low": "92.7700", + "4. close": "93.4800", + "5. volume": "1701400" + }, + "2013-08-29": { + "1. open": "92.2000", + "2. high": "93.3100", + "3. low": "92.0000", + "4. close": "92.9500", + "5. volume": "1203200" + }, + "2013-08-28": { + "1. open": "93.3200", + "2. high": "93.3500", + "3. low": "92.5000", + "4. close": "92.5300", + "5. volume": "1399300" + }, + "2013-08-27": { + "1. open": "93.6700", + "2. high": "94.0500", + "3. low": "92.7152", + "4. close": "93.5300", + "5. volume": "1858600" + }, + "2013-08-26": { + "1. open": "95.9300", + "2. high": "96.0800", + "3. low": "94.5100", + "4. close": "94.5300", + "5. volume": "1018000" + }, + "2013-08-23": { + "1. open": "95.9900", + "2. high": "96.2400", + "3. low": "95.5100", + "4. close": "95.8900", + "5. volume": "1073600" + }, + "2013-08-22": { + "1. open": "94.1200", + "2. high": "96.3100", + "3. low": "93.6000", + "4. close": "95.6100", + "5. volume": "2072100" + }, + "2013-08-21": { + "1. open": "94.8500", + "2. high": "94.9299", + "3. low": "94.0100", + "4. close": "94.0800", + "5. volume": "1220200" + }, + "2013-08-20": { + "1. open": "94.6000", + "2. high": "95.6600", + "3. low": "94.4000", + "4. close": "94.9900", + "5. volume": "1227300" + }, + "2013-08-19": { + "1. open": "94.9000", + "2. high": "94.9300", + "3. low": "94.2100", + "4. close": "94.6000", + "5. volume": "1477300" + }, + "2013-08-16": { + "1. open": "95.5600", + "2. high": "95.6100", + "3. low": "94.8800", + "4. close": "94.9400", + "5. volume": "2132900" + }, + "2013-08-15": { + "1. open": "96.5100", + "2. high": "96.7000", + "3. low": "95.7400", + "4. close": "95.8000", + "5. volume": "1523000" + }, + "2013-08-14": { + "1. open": "97.9400", + "2. high": "98.2400", + "3. low": "96.6000", + "4. close": "96.7800", + "5. volume": "1751800" + }, + "2013-08-13": { + "1. open": "98.3900", + "2. high": "98.9700", + "3. low": "97.8000", + "4. close": "98.1400", + "5. volume": "1082100" + }, + "2013-08-12": { + "1. open": "98.0900", + "2. high": "98.4100", + "3. low": "97.4500", + "4. close": "98.3000", + "5. volume": "1035300" + }, + "2013-08-09": { + "1. open": "98.4200", + "2. high": "98.9200", + "3. low": "98.0100", + "4. close": "98.5300", + "5. volume": "1194700" + }, + "2013-08-08": { + "1. open": "99.1400", + "2. high": "99.1600", + "3. low": "97.8300", + "4. close": "98.5700", + "5. volume": "1363500" + }, + "2013-08-07": { + "1. open": "99.3300", + "2. high": "99.5499", + "3. low": "98.6200", + "4. close": "98.9600", + "5. volume": "1147100" + }, + "2013-08-06": { + "1. open": "99.2600", + "2. high": "99.9200", + "3. low": "99.1300", + "4. close": "99.7400", + "5. volume": "1202900" + }, + "2013-08-05": { + "1. open": "99.2700", + "2. high": "99.6900", + "3. low": "99.0200", + "4. close": "99.3200", + "5. volume": "1229700" + }, + "2013-08-02": { + "1. open": "98.6700", + "2. high": "99.6400", + "3. low": "98.1600", + "4. close": "99.6100", + "5. volume": "1809200" + }, + "2013-08-01": { + "1. open": "99.4400", + "2. high": "99.9900", + "3. low": "98.2500", + "4. close": "98.7900", + "5. volume": "1819800" + }, + "2013-07-31": { + "1. open": "97.9100", + "2. high": "99.2700", + "3. low": "97.9100", + "4. close": "98.8000", + "5. volume": "1939500" + }, + "2013-07-30": { + "1. open": "98.5400", + "2. high": "98.9800", + "3. low": "97.7000", + "4. close": "97.9600", + "5. volume": "1106700" + }, + "2013-07-29": { + "1. open": "98.1900", + "2. high": "98.6900", + "3. low": "97.9100", + "4. close": "98.1400", + "5. volume": "935100" + }, + "2013-07-26": { + "1. open": "98.3400", + "2. high": "98.5900", + "3. low": "97.4400", + "4. close": "98.3900", + "5. volume": "1328900" + }, + "2013-07-25": { + "1. open": "97.8200", + "2. high": "98.7900", + "3. low": "97.6300", + "4. close": "98.4700", + "5. volume": "1196700" + }, + "2013-07-24": { + "1. open": "98.1800", + "2. high": "98.3000", + "3. low": "97.6700", + "4. close": "97.8500", + "5. volume": "1606600" + }, + "2013-07-23": { + "1. open": "97.6800", + "2. high": "98.3650", + "3. low": "96.5800", + "4. close": "98.2000", + "5. volume": "2351900" + }, + "2013-07-22": { + "1. open": "97.4600", + "2. high": "98.9100", + "3. low": "96.1400", + "4. close": "97.6800", + "5. volume": "3239300" + }, + "2013-07-19": { + "1. open": "98.9400", + "2. high": "99.4900", + "3. low": "98.1600", + "4. close": "99.4900", + "5. volume": "2921600" + }, + "2013-07-18": { + "1. open": "99.7500", + "2. high": "100.0200", + "3. low": "98.7900", + "4. close": "98.9100", + "5. volume": "2242500" + }, + "2013-07-17": { + "1. open": "100.6700", + "2. high": "100.8060", + "3. low": "99.5200", + "4. close": "99.6400", + "5. volume": "1403700" + }, + "2013-07-16": { + "1. open": "99.8900", + "2. high": "100.2700", + "3. low": "99.5200", + "4. close": "100.1900", + "5. volume": "2159300" + }, + "2013-07-15": { + "1. open": "99.8900", + "2. high": "100.2100", + "3. low": "99.0700", + "4. close": "100.1200", + "5. volume": "1385800" + }, + "2013-07-12": { + "1. open": "99.4200", + "2. high": "99.9300", + "3. low": "99.2500", + "4. close": "99.8800", + "5. volume": "1148800" + }, + "2013-07-11": { + "1. open": "99.4800", + "2. high": "99.8500", + "3. low": "98.9200", + "4. close": "99.6500", + "5. volume": "1732700" + }, + "2013-07-10": { + "1. open": "98.7200", + "2. high": "98.9700", + "3. low": "98.0000", + "4. close": "98.5900", + "5. volume": "1848800" + }, + "2013-07-09": { + "1. open": "98.6900", + "2. high": "99.0800", + "3. low": "98.3200", + "4. close": "98.5300", + "5. volume": "1137600" + }, + "2013-07-08": { + "1. open": "97.9300", + "2. high": "98.5900", + "3. low": "97.5420", + "4. close": "98.0700", + "5. volume": "1545000" + }, + "2013-07-05": { + "1. open": "97.4300", + "2. high": "97.5800", + "3. low": "96.0900", + "4. close": "97.3900", + "5. volume": "929300" + }, + "2013-07-03": { + "1. open": "96.8400", + "2. high": "97.4100", + "3. low": "96.0300", + "4. close": "97.0300", + "5. volume": "940400" + }, + "2013-07-02": { + "1. open": "97.3800", + "2. high": "97.9100", + "3. low": "96.6400", + "4. close": "97.0400", + "5. volume": "1253100" + }, + "2013-07-01": { + "1. open": "96.8800", + "2. high": "98.0500", + "3. low": "96.8800", + "4. close": "97.1700", + "5. volume": "1482000" + }, + "2013-06-28": { + "1. open": "97.0000", + "2. high": "97.5400", + "3. low": "96.4300", + "4. close": "97.1400", + "5. volume": "2486300" + }, + "2013-06-27": { + "1. open": "97.4800", + "2. high": "98.1890", + "3. low": "97.1500", + "4. close": "97.3200", + "5. volume": "1685800" + }, + "2013-06-26": { + "1. open": "96.4100", + "2. high": "97.3000", + "3. low": "96.2700", + "4. close": "96.9900", + "5. volume": "2136900" + }, + "2013-06-25": { + "1. open": "95.7000", + "2. high": "96.0600", + "3. low": "94.4100", + "4. close": "95.6000", + "5. volume": "1906100" + }, + "2013-06-24": { + "1. open": "94.6400", + "2. high": "96.0500", + "3. low": "93.7600", + "4. close": "95.0900", + "5. volume": "2368200" + }, + "2013-06-21": { + "1. open": "95.7300", + "2. high": "96.4200", + "3. low": "94.8300", + "4. close": "95.7800", + "5. volume": "3771400" + }, + "2013-06-20": { + "1. open": "95.8750", + "2. high": "95.8750", + "3. low": "93.8100", + "4. close": "94.6600", + "5. volume": "5431000" + }, + "2013-06-19": { + "1. open": "98.9900", + "2. high": "99.4000", + "3. low": "96.4600", + "4. close": "96.5000", + "5. volume": "2330800" + }, + "2013-06-18": { + "1. open": "99.6800", + "2. high": "99.6800", + "3. low": "98.8700", + "4. close": "99.4400", + "5. volume": "1659300" + }, + "2013-06-17": { + "1. open": "98.3100", + "2. high": "99.5900", + "3. low": "98.3000", + "4. close": "99.5400", + "5. volume": "1937300" + }, + "2013-06-14": { + "1. open": "97.5700", + "2. high": "98.7500", + "3. low": "97.4700", + "4. close": "97.8600", + "5. volume": "2252500" + }, + "2013-06-13": { + "1. open": "96.9300", + "2. high": "98.0500", + "3. low": "96.5700", + "4. close": "97.5700", + "5. volume": "2494200" + }, + "2013-06-12": { + "1. open": "98.7700", + "2. high": "98.9500", + "3. low": "96.7900", + "4. close": "96.8100", + "5. volume": "2280800" + }, + "2013-06-11": { + "1. open": "96.9800", + "2. high": "98.5100", + "3. low": "96.5600", + "4. close": "97.9500", + "5. volume": "1925000" + }, + "2013-06-10": { + "1. open": "97.0900", + "2. high": "97.6100", + "3. low": "96.1800", + "4. close": "97.5700", + "5. volume": "2071200" + }, + "2013-06-07": { + "1. open": "97.1800", + "2. high": "98.0000", + "3. low": "96.5600", + "4. close": "97.1200", + "5. volume": "2011500" + }, + "2013-06-06": { + "1. open": "95.4100", + "2. high": "96.3500", + "3. low": "94.5700", + "4. close": "96.3500", + "5. volume": "3159800" + }, + "2013-06-05": { + "1. open": "96.6800", + "2. high": "96.6800", + "3. low": "95.6800", + "4. close": "95.7100", + "5. volume": "1933000" + }, + "2013-06-04": { + "1. open": "96.6100", + "2. high": "98.0900", + "3. low": "96.4900", + "4. close": "97.5800", + "5. volume": "2996400" + }, + "2013-06-03": { + "1. open": "97.0000", + "2. high": "97.1200", + "3. low": "95.5101", + "4. close": "96.7000", + "5. volume": "4349900" + }, + "2013-05-31": { + "1. open": "100.0000", + "2. high": "100.1600", + "3. low": "96.8225", + "4. close": "96.8300", + "5. volume": "4043200" + }, + "2013-05-30": { + "1. open": "99.7600", + "2. high": "100.9600", + "3. low": "99.6300", + "4. close": "100.3100", + "5. volume": "2080200" + }, + "2013-05-29": { + "1. open": "103.8200", + "2. high": "103.8800", + "3. low": "99.4300", + "4. close": "99.4900", + "5. volume": "4739100" + }, + "2013-05-28": { + "1. open": "104.2600", + "2. high": "104.6200", + "3. low": "103.8600", + "4. close": "104.5300", + "5. volume": "6975900" + }, + "2013-05-24": { + "1. open": "102.5100", + "2. high": "103.5300", + "3. low": "102.0200", + "4. close": "103.5100", + "5. volume": "6421800" + }, + "2013-05-23": { + "1. open": "101.3100", + "2. high": "103.2500", + "3. low": "101.0900", + "4. close": "102.5400", + "5. volume": "6763000" + }, + "2013-05-22": { + "1. open": "101.7500", + "2. high": "103.0300", + "3. low": "101.5800", + "4. close": "102.1500", + "5. volume": "2398600" + }, + "2013-05-21": { + "1. open": "103.0100", + "2. high": "103.0100", + "3. low": "101.4900", + "4. close": "101.9100", + "5. volume": "2979000" + }, + "2013-05-20": { + "1. open": "104.1300", + "2. high": "104.1700", + "3. low": "102.6500", + "4. close": "102.8700", + "5. volume": "1749100" + }, + "2013-05-17": { + "1. open": "103.8500", + "2. high": "104.3900", + "3. low": "103.2800", + "4. close": "104.3500", + "5. volume": "2576400" + }, + "2013-05-16": { + "1. open": "104.2800", + "2. high": "104.3500", + "3. low": "103.5110", + "4. close": "103.7500", + "5. volume": "2212700" + }, + "2013-05-15": { + "1. open": "104.6400", + "2. high": "104.7600", + "3. low": "104.1500", + "4. close": "104.6200", + "5. volume": "2537300" + }, + "2013-05-14": { + "1. open": "103.9400", + "2. high": "105.0700", + "3. low": "103.8700", + "4. close": "105.0600", + "5. volume": "1439100" + }, + "2013-05-13": { + "1. open": "103.4600", + "2. high": "104.0000", + "3. low": "102.9700", + "4. close": "103.7100", + "5. volume": "1281500" + }, + "2013-05-10": { + "1. open": "102.9400", + "2. high": "103.4500", + "3. low": "102.5400", + "4. close": "103.4300", + "5. volume": "1950400" + }, + "2013-05-09": { + "1. open": "104.2300", + "2. high": "104.4100", + "3. low": "102.6400", + "4. close": "102.9700", + "5. volume": "2527600" + }, + "2013-05-08": { + "1. open": "104.4300", + "2. high": "104.6200", + "3. low": "103.7260", + "4. close": "104.2700", + "5. volume": "1581800" + }, + "2013-05-07": { + "1. open": "104.6000", + "2. high": "104.9200", + "3. low": "104.1600", + "4. close": "104.5100", + "5. volume": "1632600" + }, + "2013-05-06": { + "1. open": "105.1100", + "2. high": "105.3800", + "3. low": "103.9300", + "4. close": "104.4700", + "5. volume": "1774900" + }, + "2013-05-03": { + "1. open": "105.0500", + "2. high": "105.6780", + "3. low": "104.0900", + "4. close": "105.3800", + "5. volume": "2423000" + }, + "2013-05-02": { + "1. open": "103.4600", + "2. high": "105.0000", + "3. low": "103.2700", + "4. close": "104.5500", + "5. volume": "2375300" + }, + "2013-05-01": { + "1. open": "103.2500", + "2. high": "104.5500", + "3. low": "102.9600", + "4. close": "103.2900", + "5. volume": "2609700" + }, + "2013-04-30": { + "1. open": "102.9900", + "2. high": "103.3200", + "3. low": "102.5360", + "4. close": "103.1900", + "5. volume": "1750200" + }, + "2013-04-29": { + "1. open": "103.0700", + "2. high": "103.6100", + "3. low": "102.8000", + "4. close": "103.3100", + "5. volume": "2240400" + }, + "2013-04-26": { + "1. open": "103.5500", + "2. high": "104.0900", + "3. low": "102.9800", + "4. close": "103.1200", + "5. volume": "2318000" + }, + "2013-04-25": { + "1. open": "104.1300", + "2. high": "104.1300", + "3. low": "103.3200", + "4. close": "103.4600", + "5. volume": "2058400" + }, + "2013-04-24": { + "1. open": "105.1600", + "2. high": "105.4000", + "3. low": "103.3100", + "4. close": "103.4000", + "5. volume": "3413500" + }, + "2013-04-23": { + "1. open": "105.8000", + "2. high": "106.2400", + "3. low": "104.2601", + "4. close": "105.4900", + "5. volume": "4466100" + }, + "2013-04-22": { + "1. open": "105.2300", + "2. high": "105.7200", + "3. low": "104.6110", + "4. close": "105.5900", + "5. volume": "3502300" + }, + "2013-04-19": { + "1. open": "105.0000", + "2. high": "106.5410", + "3. low": "103.8800", + "4. close": "106.1000", + "5. volume": "4551100" + }, + "2013-04-18": { + "1. open": "100.6400", + "2. high": "102.4800", + "3. low": "100.6400", + "4. close": "101.3600", + "5. volume": "2618200" + }, + "2013-04-17": { + "1. open": "101.2800", + "2. high": "101.6800", + "3. low": "100.3300", + "4. close": "100.6600", + "5. volume": "1850300" + }, + "2013-04-16": { + "1. open": "100.8100", + "2. high": "102.0300", + "3. low": "100.4400", + "4. close": "101.5800", + "5. volume": "1739100" + }, + "2013-04-15": { + "1. open": "100.9000", + "2. high": "101.8400", + "3. low": "100.1900", + "4. close": "100.2100", + "5. volume": "1778000" + }, + "2013-04-12": { + "1. open": "100.8700", + "2. high": "101.6800", + "3. low": "100.6400", + "4. close": "101.2300", + "5. volume": "1384100" + }, + "2013-04-11": { + "1. open": "100.3600", + "2. high": "101.2100", + "3. low": "100.0700", + "4. close": "101.1200", + "5. volume": "2230100" + }, + "2013-04-10": { + "1. open": "99.6200", + "2. high": "100.4500", + "3. low": "99.4400", + "4. close": "100.3000", + "5. volume": "1726400" + }, + "2013-04-09": { + "1. open": "99.4000", + "2. high": "99.5600", + "3. low": "98.7500", + "4. close": "99.3100", + "5. volume": "1551200" + }, + "2013-04-08": { + "1. open": "99.1200", + "2. high": "99.4500", + "3. low": "98.2300", + "4. close": "99.4500", + "5. volume": "1423700" + }, + "2013-04-05": { + "1. open": "97.6100", + "2. high": "99.7100", + "3. low": "97.3500", + "4. close": "99.3100", + "5. volume": "2858800" + }, + "2013-04-04": { + "1. open": "98.1500", + "2. high": "98.6100", + "3. low": "97.8500", + "4. close": "98.4700", + "5. volume": "1818100" + }, + "2013-04-03": { + "1. open": "99.8800", + "2. high": "100.0000", + "3. low": "97.5500", + "4. close": "97.8900", + "5. volume": "2766300" + }, + "2013-04-02": { + "1. open": "98.2900", + "2. high": "99.8900", + "3. low": "97.8100", + "4. close": "99.7900", + "5. volume": "2590500" + }, + "2013-04-01": { + "1. open": "97.5700", + "2. high": "98.1100", + "3. low": "97.3000", + "4. close": "97.9300", + "5. volume": "1558200" + }, + "2013-03-28": { + "1. open": "96.6700", + "2. high": "97.9900", + "3. low": "96.4700", + "4. close": "97.9800", + "5. volume": "2360800" + }, + "2013-03-27": { + "1. open": "96.7500", + "2. high": "97.1600", + "3. low": "96.3700", + "4. close": "96.9100", + "5. volume": "1949700" + }, + "2013-03-26": { + "1. open": "94.9900", + "2. high": "97.3750", + "3. low": "94.9900", + "4. close": "97.3200", + "5. volume": "3397400" + }, + "2013-03-25": { + "1. open": "95.9000", + "2. high": "95.9500", + "3. low": "94.4400", + "4. close": "94.5400", + "5. volume": "2853000" + }, + "2013-03-22": { + "1. open": "95.0000", + "2. high": "95.9000", + "3. low": "94.9600", + "4. close": "95.6600", + "5. volume": "1702200" + }, + "2013-03-21": { + "1. open": "95.3100", + "2. high": "95.3500", + "3. low": "94.3100", + "4. close": "94.9300", + "5. volume": "2710800" + }, + "2013-03-20": { + "1. open": "94.0400", + "2. high": "95.7500", + "3. low": "94.0300", + "4. close": "95.5400", + "5. volume": "2748200" + }, + "2013-03-19": { + "1. open": "92.9000", + "2. high": "94.0000", + "3. low": "92.8900", + "4. close": "93.9000", + "5. volume": "1862500" + }, + "2013-03-18": { + "1. open": "92.2000", + "2. high": "93.2100", + "3. low": "91.9100", + "4. close": "92.9000", + "5. volume": "2171700" + }, + "2013-03-15": { + "1. open": "93.5200", + "2. high": "93.9800", + "3. low": "92.6600", + "4. close": "93.2600", + "5. volume": "3310200" + }, + "2013-03-14": { + "1. open": "93.6400", + "2. high": "94.0750", + "3. low": "93.6000", + "4. close": "93.7800", + "5. volume": "1873100" + }, + "2013-03-13": { + "1. open": "94.0000", + "2. high": "94.2400", + "3. low": "93.3000", + "4. close": "93.4000", + "5. volume": "2112900" + }, + "2013-03-12": { + "1. open": "93.6800", + "2. high": "94.4150", + "3. low": "93.6200", + "4. close": "94.0800", + "5. volume": "1919600" + }, + "2013-03-11": { + "1. open": "94.2300", + "2. high": "94.6800", + "3. low": "93.7900", + "4. close": "93.8800", + "5. volume": "2221200" + }, + "2013-03-08": { + "1. open": "94.3200", + "2. high": "94.3800", + "3. low": "93.6200", + "4. close": "94.1900", + "5. volume": "2315500" + }, + "2013-03-07": { + "1. open": "94.8000", + "2. high": "95.2200", + "3. low": "93.9700", + "4. close": "93.9700", + "5. volume": "2030800" + }, + "2013-03-06": { + "1. open": "95.2500", + "2. high": "95.4500", + "3. low": "94.4000", + "4. close": "94.6400", + "5. volume": "1661200" + }, + "2013-03-05": { + "1. open": "95.3600", + "2. high": "96.5000", + "3. low": "95.3600", + "4. close": "95.8700", + "5. volume": "1919300" + }, + "2013-03-04": { + "1. open": "94.3000", + "2. high": "95.0500", + "3. low": "94.1700", + "4. close": "95.0400", + "5. volume": "1566900" + }, + "2013-03-01": { + "1. open": "94.2200", + "2. high": "94.5600", + "3. low": "93.7500", + "4. close": "94.3000", + "5. volume": "2323200" + }, + "2013-02-28": { + "1. open": "95.1800", + "2. high": "95.9100", + "3. low": "94.2800", + "4. close": "94.2800", + "5. volume": "2814200" + }, + "2013-02-27": { + "1. open": "94.0000", + "2. high": "95.4700", + "3. low": "93.7400", + "4. close": "95.1900", + "5. volume": "1838600" + }, + "2013-02-26": { + "1. open": "94.3600", + "2. high": "95.0350", + "3. low": "93.8200", + "4. close": "94.2200", + "5. volume": "3877100" + }, + "2013-02-25": { + "1. open": "94.6100", + "2. high": "95.9000", + "3. low": "94.2400", + "4. close": "94.2400", + "5. volume": "4724100" + }, + "2013-02-22": { + "1. open": "91.8800", + "2. high": "94.5100", + "3. low": "91.8775", + "4. close": "94.5000", + "5. volume": "4713600" + }, + "2013-02-21": { + "1. open": "91.5100", + "2. high": "92.2700", + "3. low": "91.1300", + "4. close": "91.8600", + "5. volume": "1779500" + }, + "2013-02-20": { + "1. open": "92.2100", + "2. high": "92.6700", + "3. low": "91.7300", + "4. close": "91.7400", + "5. volume": "2464700" + }, + "2013-02-19": { + "1. open": "91.3300", + "2. high": "92.2200", + "3. low": "91.3101", + "4. close": "92.2100", + "5. volume": "2391600" + }, + "2013-02-15": { + "1. open": "90.4300", + "2. high": "91.2700", + "3. low": "90.2600", + "4. close": "91.2000", + "5. volume": "2202100" + }, + "2013-02-14": { + "1. open": "89.8700", + "2. high": "90.5450", + "3. low": "89.7900", + "4. close": "90.1900", + "5. volume": "1813900" + }, + "2013-02-13": { + "1. open": "89.8500", + "2. high": "90.0800", + "3. low": "89.3800", + "4. close": "89.8900", + "5. volume": "1889900" + }, + "2013-02-12": { + "1. open": "90.5400", + "2. high": "90.5800", + "3. low": "89.7500", + "4. close": "89.9000", + "5. volume": "1961300" + }, + "2013-02-11": { + "1. open": "90.2400", + "2. high": "90.9200", + "3. low": "90.2100", + "4. close": "90.4000", + "5. volume": "1838000" + }, + "2013-02-08": { + "1. open": "90.9800", + "2. high": "91.5700", + "3. low": "90.6300", + "4. close": "90.9000", + "5. volume": "1652300" + }, + "2013-02-07": { + "1. open": "90.7800", + "2. high": "91.1600", + "3. low": "90.4400", + "4. close": "90.9800", + "5. volume": "1850000" + }, + "2013-02-06": { + "1. open": "89.8600", + "2. high": "90.9300", + "3. low": "89.3600", + "4. close": "90.9000", + "5. volume": "1949800" + }, + "2013-02-05": { + "1. open": "89.7100", + "2. high": "90.8000", + "3. low": "89.6900", + "4. close": "90.2400", + "5. volume": "2199600" + }, + "2013-02-04": { + "1. open": "89.4200", + "2. high": "89.9000", + "3. low": "89.2200", + "4. close": "89.3000", + "5. volume": "1583200" + }, + "2013-02-01": { + "1. open": "89.8800", + "2. high": "90.1900", + "3. low": "89.6800", + "4. close": "90.0100", + "5. volume": "3088600" + }, + "2013-01-31": { + "1. open": "88.2000", + "2. high": "89.6000", + "3. low": "87.5200", + "4. close": "89.5100", + "5. volume": "4262100" + }, + "2013-01-30": { + "1. open": "88.1000", + "2. high": "88.8900", + "3. low": "87.9100", + "4. close": "88.1500", + "5. volume": "1921900" + }, + "2013-01-29": { + "1. open": "86.5900", + "2. high": "88.4500", + "3. low": "86.5900", + "4. close": "88.1400", + "5. volume": "2978500" + }, + "2013-01-28": { + "1. open": "86.4600", + "2. high": "86.9900", + "3. low": "86.2600", + "4. close": "86.8000", + "5. volume": "2061200" + }, + "2013-01-25": { + "1. open": "87.6100", + "2. high": "87.6900", + "3. low": "86.0300", + "4. close": "86.2600", + "5. volume": "3212300" + }, + "2013-01-24": { + "1. open": "87.0000", + "2. high": "87.2400", + "3. low": "86.1400", + "4. close": "86.5800", + "5. volume": "2436700" + }, + "2013-01-23": { + "1. open": "86.8600", + "2. high": "87.6200", + "3. low": "86.8600", + "4. close": "87.0000", + "5. volume": "1660000" + }, + "2013-01-22": { + "1. open": "86.8400", + "2. high": "87.3000", + "3. low": "86.5520", + "4. close": "87.2000", + "5. volume": "1386800" + }, + "2013-01-18": { + "1. open": "86.4800", + "2. high": "86.8500", + "3. low": "86.0000", + "4. close": "86.8200", + "5. volume": "1584300" + }, + "2013-01-17": { + "1. open": "85.7300", + "2. high": "86.6700", + "3. low": "85.5900", + "4. close": "86.3300", + "5. volume": "1200600" + }, + "2013-01-16": { + "1. open": "85.6800", + "2. high": "85.6800", + "3. low": "85.1900", + "4. close": "85.4900", + "5. volume": "1240300" + }, + "2013-01-15": { + "1. open": "85.6600", + "2. high": "86.0000", + "3. low": "85.3100", + "4. close": "85.7000", + "5. volume": "1496300" + }, + "2013-01-14": { + "1. open": "85.2400", + "2. high": "85.8400", + "3. low": "85.0500", + "4. close": "85.6500", + "5. volume": "1292500" + }, + "2013-01-11": { + "1. open": "85.1000", + "2. high": "85.2800", + "3. low": "84.7100", + "4. close": "85.1000", + "5. volume": "1258900" + }, + "2013-01-10": { + "1. open": "84.7900", + "2. high": "85.0792", + "3. low": "84.4490", + "4. close": "84.9300", + "5. volume": "1914600" + }, + "2013-01-09": { + "1. open": "84.3100", + "2. high": "84.8625", + "3. low": "84.0301", + "4. close": "84.6100", + "5. volume": "1844500" + }, + "2013-01-08": { + "1. open": "84.2800", + "2. high": "84.5800", + "3. low": "83.9200", + "4. close": "84.0300", + "5. volume": "2408500" + }, + "2013-01-07": { + "1. open": "85.9200", + "2. high": "85.9400", + "3. low": "84.3800", + "4. close": "84.4600", + "5. volume": "2676600" + }, + "2013-01-04": { + "1. open": "86.1800", + "2. high": "86.3800", + "3. low": "85.5900", + "4. close": "86.3600", + "5. volume": "1703200" + }, + "2013-01-03": { + "1. open": "86.5000", + "2. high": "86.5000", + "3. low": "85.7000", + "4. close": "86.0100", + "5. volume": "1798000" + }, + "2013-01-02": { + "1. open": "85.3700", + "2. high": "86.4000", + "3. low": "85.0000", + "4. close": "86.3800", + "5. volume": "2590000" + }, + "2012-12-31": { + "1. open": "82.7900", + "2. high": "84.4500", + "3. low": "82.7100", + "4. close": "84.4300", + "5. volume": "1700500" + }, + "2012-12-28": { + "1. open": "83.6400", + "2. high": "84.0600", + "3. low": "83.1200", + "4. close": "83.1300", + "5. volume": "1204300" + }, + "2012-12-27": { + "1. open": "83.4900", + "2. high": "84.0100", + "3. low": "83.1800", + "4. close": "83.9300", + "5. volume": "1491000" + }, + "2012-12-26": { + "1. open": "83.7700", + "2. high": "84.0900", + "3. low": "83.2700", + "4. close": "83.4900", + "5. volume": "1347900" + }, + "2012-12-24": { + "1. open": "83.6700", + "2. high": "83.9900", + "3. low": "83.6100", + "4. close": "83.7900", + "5. volume": "724800" + }, + "2012-12-21": { + "1. open": "84.7300", + "2. high": "85.0000", + "3. low": "83.9000", + "4. close": "84.0500", + "5. volume": "4249400" + }, + "2012-12-20": { + "1. open": "85.0500", + "2. high": "85.4000", + "3. low": "84.6860", + "4. close": "84.9500", + "5. volume": "1451800" + }, + "2012-12-19": { + "1. open": "86.1600", + "2. high": "86.2739", + "3. low": "84.9400", + "4. close": "85.0000", + "5. volume": "1390900" + }, + "2012-12-18": { + "1. open": "85.5200", + "2. high": "86.4250", + "3. low": "85.1800", + "4. close": "86.1600", + "5. volume": "2374200" + }, + "2012-12-17": { + "1. open": "85.1800", + "2. high": "85.6000", + "3. low": "85.0200", + "4. close": "85.5200", + "5. volume": "1903700" + }, + "2012-12-14": { + "1. open": "85.5800", + "2. high": "85.9900", + "3. low": "84.8900", + "4. close": "85.0500", + "5. volume": "2059900" + }, + "2012-12-13": { + "1. open": "85.5000", + "2. high": "86.2100", + "3. low": "85.4400", + "4. close": "85.7800", + "5. volume": "1509500" + }, + "2012-12-12": { + "1. open": "86.0000", + "2. high": "86.0600", + "3. low": "85.3200", + "4. close": "85.5000", + "5. volume": "1827200" + }, + "2012-12-11": { + "1. open": "85.9000", + "2. high": "86.1000", + "3. low": "85.5600", + "4. close": "85.7800", + "5. volume": "1549000" + }, + "2012-12-10": { + "1. open": "85.7400", + "2. high": "85.9000", + "3. low": "85.3900", + "4. close": "85.7100", + "5. volume": "1419500" + }, + "2012-12-07": { + "1. open": "85.0500", + "2. high": "85.9300", + "3. low": "85.0400", + "4. close": "85.9100", + "5. volume": "1358600" + }, + "2012-12-06": { + "1. open": "84.8900", + "2. high": "85.1800", + "3. low": "84.5700", + "4. close": "84.9900", + "5. volume": "1417700" + }, + "2012-12-05": { + "1. open": "85.2000", + "2. high": "85.5000", + "3. low": "84.6900", + "4. close": "84.8400", + "5. volume": "1778900" + }, + "2012-12-04": { + "1. open": "85.5200", + "2. high": "86.0000", + "3. low": "85.1500", + "4. close": "85.8100", + "5. volume": "2656800" + }, + "2012-12-03": { + "1. open": "85.7400", + "2. high": "86.0900", + "3. low": "85.3200", + "4. close": "85.6900", + "5. volume": "370796" + }, + "2012-11-30": { + "1. open": "85.7300", + "2. high": "86.0200", + "3. low": "85.4700", + "4. close": "85.7200", + "5. volume": "1162215" + }, + "2012-11-29": { + "1. open": "86.0200", + "2. high": "86.2400", + "3. low": "85.4500", + "4. close": "85.6700", + "5. volume": "2232100" + }, + "2012-11-28": { + "1. open": "85.7000", + "2. high": "86.3100", + "3. low": "85.4600", + "4. close": "86.0300", + "5. volume": "2251300" + }, + "2012-11-27": { + "1. open": "86.5700", + "2. high": "86.8300", + "3. low": "85.5200", + "4. close": "85.5800", + "5. volume": "2119000" + }, + "2012-11-26": { + "1. open": "87.0000", + "2. high": "87.0000", + "3. low": "86.2200", + "4. close": "86.3800", + "5. volume": "1740000" + }, + "2012-11-23": { + "1. open": "86.4700", + "2. high": "87.3400", + "3. low": "86.3500", + "4. close": "87.3400", + "5. volume": "697100" + }, + "2012-11-21": { + "1. open": "86.4400", + "2. high": "86.4700", + "3. low": "85.7700", + "4. close": "86.2800", + "5. volume": "1104400" + }, + "2012-11-20": { + "1. open": "85.8900", + "2. high": "86.2900", + "3. low": "85.5200", + "4. close": "86.2200", + "5. volume": "1897000" + }, + "2012-11-19": { + "1. open": "85.5000", + "2. high": "86.2200", + "3. low": "85.4100", + "4. close": "86.0000", + "5. volume": "2360500" + }, + "2012-11-16": { + "1. open": "84.0700", + "2. high": "85.0300", + "3. low": "83.8100", + "4. close": "85.0300", + "5. volume": "2861000" + }, + "2012-11-15": { + "1. open": "83.8500", + "2. high": "84.1600", + "3. low": "83.4000", + "4. close": "83.8300", + "5. volume": "1987100" + }, + "2012-11-14": { + "1. open": "84.5500", + "2. high": "84.7400", + "3. low": "83.5900", + "4. close": "83.8600", + "5. volume": "2435300" + }, + "2012-11-13": { + "1. open": "83.3800", + "2. high": "84.7500", + "3. low": "83.3800", + "4. close": "84.3900", + "5. volume": "2172600" + }, + "2012-11-12": { + "1. open": "83.1200", + "2. high": "83.7600", + "3. low": "82.7700", + "4. close": "83.6400", + "5. volume": "1445900" + }, + "2012-11-09": { + "1. open": "82.5000", + "2. high": "83.5000", + "3. low": "82.5000", + "4. close": "83.1300", + "5. volume": "1810500" + }, + "2012-11-08": { + "1. open": "82.7900", + "2. high": "83.7100", + "3. low": "82.6000", + "4. close": "82.6000", + "5. volume": "1741800" + }, + "2012-11-07": { + "1. open": "83.0700", + "2. high": "83.3800", + "3. low": "82.1500", + "4. close": "83.0900", + "5. volume": "1958300" + }, + "2012-11-06": { + "1. open": "83.3100", + "2. high": "83.7500", + "3. low": "83.0700", + "4. close": "83.4300", + "5. volume": "1143600" + }, + "2012-11-05": { + "1. open": "83.0400", + "2. high": "83.3600", + "3. low": "82.8600", + "4. close": "83.1300", + "5. volume": "1353300" + }, + "2012-11-02": { + "1. open": "84.2600", + "2. high": "84.4700", + "3. low": "83.2700", + "4. close": "83.3400", + "5. volume": "1823800" + }, + "2012-11-01": { + "1. open": "83.3900", + "2. high": "84.1700", + "3. low": "83.0600", + "4. close": "83.7600", + "5. volume": "2048400" + }, + "2012-10-31": { + "1. open": "82.7600", + "2. high": "83.5400", + "3. low": "82.6000", + "4. close": "83.4500", + "5. volume": "2631300" + }, + "2012-10-26": { + "1. open": "82.8700", + "2. high": "83.0100", + "3. low": "82.2700", + "4. close": "82.7500", + "5. volume": "2137400" + }, + "2012-10-25": { + "1. open": "84.4600", + "2. high": "84.9700", + "3. low": "82.4200", + "4. close": "82.8400", + "5. volume": "3642200" + }, + "2012-10-24": { + "1. open": "86.4300", + "2. high": "86.8800", + "3. low": "84.0100", + "4. close": "84.2200", + "5. volume": "3280900" + }, + "2012-10-23": { + "1. open": "85.9700", + "2. high": "86.4300", + "3. low": "85.2600", + "4. close": "85.9400", + "5. volume": "1920200" + }, + "2012-10-22": { + "1. open": "86.6900", + "2. high": "86.8400", + "3. low": "85.9000", + "4. close": "86.5400", + "5. volume": "1785600" + }, + "2012-10-19": { + "1. open": "87.5000", + "2. high": "87.6210", + "3. low": "86.5800", + "4. close": "86.8800", + "5. volume": "2052100" + }, + "2012-10-18": { + "1. open": "87.3000", + "2. high": "87.8000", + "3. low": "87.0300", + "4. close": "87.6800", + "5. volume": "1309400" + }, + "2012-10-17": { + "1. open": "86.7500", + "2. high": "87.5500", + "3. low": "86.6400", + "4. close": "87.4400", + "5. volume": "1053200" + }, + "2012-10-16": { + "1. open": "86.3700", + "2. high": "86.7200", + "3. low": "86.2000", + "4. close": "86.6600", + "5. volume": "1213200" + }, + "2012-10-15": { + "1. open": "85.6200", + "2. high": "86.5600", + "3. low": "85.5400", + "4. close": "86.2700", + "5. volume": "1037900" + }, + "2012-10-12": { + "1. open": "86.1200", + "2. high": "86.4700", + "3. low": "85.5000", + "4. close": "85.6500", + "5. volume": "1137400" + }, + "2012-10-11": { + "1. open": "86.4100", + "2. high": "86.4250", + "3. low": "85.8200", + "4. close": "85.9900", + "5. volume": "945900" + }, + "2012-10-10": { + "1. open": "86.2000", + "2. high": "86.8060", + "3. low": "85.9000", + "4. close": "85.9900", + "5. volume": "1065400" + }, + "2012-10-09": { + "1. open": "86.6800", + "2. high": "86.8500", + "3. low": "86.0400", + "4. close": "86.0700", + "5. volume": "1531000" + }, + "2012-10-08": { + "1. open": "86.8300", + "2. high": "86.9200", + "3. low": "86.4459", + "4. close": "86.6500", + "5. volume": "1038800" + }, + "2012-10-05": { + "1. open": "87.0900", + "2. high": "87.1500", + "3. low": "86.7100", + "4. close": "86.8900", + "5. volume": "1144800" + }, + "2012-10-04": { + "1. open": "86.5100", + "2. high": "87.0000", + "3. low": "86.5100", + "4. close": "86.7900", + "5. volume": "1247400" + }, + "2012-10-03": { + "1. open": "86.6500", + "2. high": "86.6699", + "3. low": "86.1400", + "4. close": "86.4500", + "5. volume": "1632400" + }, + "2012-10-02": { + "1. open": "86.7100", + "2. high": "86.9100", + "3. low": "86.0800", + "4. close": "86.3700", + "5. volume": "1616900" + }, + "2012-10-01": { + "1. open": "85.7800", + "2. high": "86.6400", + "3. low": "85.6150", + "4. close": "86.4300", + "5. volume": "1759200" + }, + "2012-09-28": { + "1. open": "85.5800", + "2. high": "85.8700", + "3. low": "85.0200", + "4. close": "85.7800", + "5. volume": "1820800" + }, + "2012-09-27": { + "1. open": "85.5200", + "2. high": "85.9200", + "3. low": "85.0800", + "4. close": "85.6900", + "5. volume": "1587300" + }, + "2012-09-26": { + "1. open": "85.5000", + "2. high": "85.8500", + "3. low": "85.3100", + "4. close": "85.3600", + "5. volume": "1591200" + }, + "2012-09-25": { + "1. open": "85.8000", + "2. high": "86.1900", + "3. low": "85.5000", + "4. close": "85.5000", + "5. volume": "2113400" + }, + "2012-09-24": { + "1. open": "85.2000", + "2. high": "85.7500", + "3. low": "84.8100", + "4. close": "85.6000", + "5. volume": "1714000" + }, + "2012-09-21": { + "1. open": "85.1800", + "2. high": "85.5000", + "3. low": "85.0600", + "4. close": "85.3200", + "5. volume": "3454900" + }, + "2012-09-20": { + "1. open": "84.3800", + "2. high": "85.1600", + "3. low": "84.3800", + "4. close": "85.0000", + "5. volume": "2269600" + }, + "2012-09-19": { + "1. open": "83.6300", + "2. high": "84.3700", + "3. low": "83.6300", + "4. close": "84.3700", + "5. volume": "2070100" + }, + "2012-09-18": { + "1. open": "82.9100", + "2. high": "83.6300", + "3. low": "82.8300", + "4. close": "83.6300", + "5. volume": "1730600" + }, + "2012-09-17": { + "1. open": "82.6500", + "2. high": "83.1150", + "3. low": "82.2300", + "4. close": "83.0200", + "5. volume": "1927000" + }, + "2012-09-14": { + "1. open": "83.2900", + "2. high": "83.3900", + "3. low": "81.8900", + "4. close": "82.6800", + "5. volume": "3332000" + }, + "2012-09-13": { + "1. open": "82.0500", + "2. high": "83.3400", + "3. low": "82.0500", + "4. close": "83.2700", + "5. volume": "2367900" + }, + "2012-09-12": { + "1. open": "82.4300", + "2. high": "82.8100", + "3. low": "82.1500", + "4. close": "82.3400", + "5. volume": "1565100" + }, + "2012-09-11": { + "1. open": "82.4700", + "2. high": "82.7700", + "3. low": "82.0300", + "4. close": "82.3500", + "5. volume": "1703100" + }, + "2012-09-10": { + "1. open": "82.9000", + "2. high": "82.9100", + "3. low": "82.2300", + "4. close": "82.3700", + "5. volume": "1911700" + }, + "2012-09-07": { + "1. open": "83.7600", + "2. high": "84.0000", + "3. low": "82.6601", + "4. close": "82.9300", + "5. volume": "2155400" + }, + "2012-09-06": { + "1. open": "82.8700", + "2. high": "83.6300", + "3. low": "82.8700", + "4. close": "83.6200", + "5. volume": "1926500" + }, + "2012-09-05": { + "1. open": "82.8900", + "2. high": "83.3200", + "3. low": "82.6000", + "4. close": "82.6000", + "5. volume": "3264100" + }, + "2012-09-04": { + "1. open": "83.7800", + "2. high": "84.3950", + "3. low": "83.3700", + "4. close": "83.7300", + "5. volume": "3487400" + }, + "2012-08-31": { + "1. open": "83.7000", + "2. high": "83.9000", + "3. low": "83.2800", + "4. close": "83.6000", + "5. volume": "1777600" + }, + "2012-08-30": { + "1. open": "83.3900", + "2. high": "83.5800", + "3. low": "82.4900", + "4. close": "83.4800", + "5. volume": "2156300" + }, + "2012-08-29": { + "1. open": "83.6700", + "2. high": "83.7700", + "3. low": "83.4200", + "4. close": "83.4900", + "5. volume": "1282200" + }, + "2012-08-28": { + "1. open": "83.4400", + "2. high": "83.9600", + "3. low": "83.4400", + "4. close": "83.6700", + "5. volume": "1036800" + }, + "2012-08-27": { + "1. open": "83.6000", + "2. high": "83.8700", + "3. low": "83.6000", + "4. close": "83.6200", + "5. volume": "980000" + }, + "2012-08-24": { + "1. open": "83.3000", + "2. high": "84.0000", + "3. low": "83.3000", + "4. close": "83.6600", + "5. volume": "1310000" + }, + "2012-08-23": { + "1. open": "83.7300", + "2. high": "83.9700", + "3. low": "83.3300", + "4. close": "83.4200", + "5. volume": "1194400" + }, + "2012-08-22": { + "1. open": "84.0300", + "2. high": "84.3000", + "3. low": "83.6300", + "4. close": "83.8500", + "5. volume": "2047800" + }, + "2012-08-21": { + "1. open": "84.2400", + "2. high": "84.5000", + "3. low": "84.0300", + "4. close": "84.1700", + "5. volume": "2048700" + }, + "2012-08-20": { + "1. open": "83.8200", + "2. high": "84.2000", + "3. low": "83.6800", + "4. close": "84.0800", + "5. volume": "2096600" + }, + "2012-08-17": { + "1. open": "83.4800", + "2. high": "84.0500", + "3. low": "83.2600", + "4. close": "83.9500", + "5. volume": "2114800" + }, + "2012-08-16": { + "1. open": "82.9000", + "2. high": "83.5800", + "3. low": "82.8000", + "4. close": "83.4500", + "5. volume": "1888600" + }, + "2012-08-15": { + "1. open": "82.8800", + "2. high": "83.4000", + "3. low": "82.5500", + "4. close": "83.0300", + "5. volume": "1453300" + }, + "2012-08-14": { + "1. open": "82.8300", + "2. high": "82.9900", + "3. low": "82.4500", + "4. close": "82.9400", + "5. volume": "2251500" + }, + "2012-08-13": { + "1. open": "82.6900", + "2. high": "82.8900", + "3. low": "82.4250", + "4. close": "82.4900", + "5. volume": "2100100" + }, + "2012-08-10": { + "1. open": "82.7500", + "2. high": "83.0600", + "3. low": "82.6575", + "4. close": "82.8200", + "5. volume": "2219600" + }, + "2012-08-09": { + "1. open": "83.0000", + "2. high": "83.2500", + "3. low": "82.6700", + "4. close": "82.8500", + "5. volume": "2704100" + }, + "2012-08-08": { + "1. open": "82.5000", + "2. high": "83.6600", + "3. low": "82.5000", + "4. close": "83.2500", + "5. volume": "4878700" + }, + "2012-08-07": { + "1. open": "84.0100", + "2. high": "84.1900", + "3. low": "81.2900", + "4. close": "82.7200", + "5. volume": "7005300" + }, + "2012-08-06": { + "1. open": "85.4500", + "2. high": "85.6300", + "3. low": "83.5100", + "4. close": "83.7100", + "5. volume": "4893800" + }, + "2012-08-03": { + "1. open": "87.6000", + "2. high": "88.2500", + "3. low": "85.1900", + "4. close": "85.3500", + "5. volume": "4753300" + }, + "2012-08-02": { + "1. open": "87.3200", + "2. high": "87.5800", + "3. low": "86.3708", + "4. close": "86.8800", + "5. volume": "2962900" + }, + "2012-08-01": { + "1. open": "87.1000", + "2. high": "87.7300", + "3. low": "86.8900", + "4. close": "87.1700", + "5. volume": "3354100" + }, + "2012-07-31": { + "1. open": "87.7400", + "2. high": "87.8977", + "3. low": "86.8900", + "4. close": "86.9100", + "5. volume": "2583900" + }, + "2012-07-30": { + "1. open": "87.1200", + "2. high": "88.0000", + "3. low": "86.9000", + "4. close": "87.9300", + "5. volume": "2426000" + }, + "2012-07-27": { + "1. open": "85.7800", + "2. high": "87.6900", + "3. low": "85.2600", + "4. close": "87.3200", + "5. volume": "3236700" + }, + "2012-07-26": { + "1. open": "84.0000", + "2. high": "86.2500", + "3. low": "83.8800", + "4. close": "85.7200", + "5. volume": "2840100" + }, + "2012-07-25": { + "1. open": "83.4900", + "2. high": "84.0600", + "3. low": "83.2200", + "4. close": "83.4000", + "5. volume": "2483100" + }, + "2012-07-24": { + "1. open": "84.6400", + "2. high": "84.7400", + "3. low": "83.0600", + "4. close": "83.4900", + "5. volume": "3287500" + }, + "2012-07-23": { + "1. open": "84.4000", + "2. high": "85.1000", + "3. low": "84.4000", + "4. close": "84.7000", + "5. volume": "2266700" + }, + "2012-07-20": { + "1. open": "85.3300", + "2. high": "85.7800", + "3. low": "84.6400", + "4. close": "84.8300", + "5. volume": "3258200" + }, + "2012-07-19": { + "1. open": "86.0800", + "2. high": "86.2400", + "3. low": "85.4450", + "4. close": "85.8800", + "5. volume": "1815500" + }, + "2012-07-18": { + "1. open": "85.7200", + "2. high": "86.2550", + "3. low": "85.5400", + "4. close": "86.0700", + "5. volume": "1617800" + }, + "2012-07-17": { + "1. open": "85.7200", + "2. high": "86.1400", + "3. low": "85.2600", + "4. close": "85.8200", + "5. volume": "2005400" + }, + "2012-07-16": { + "1. open": "84.9100", + "2. high": "85.7350", + "3. low": "84.9100", + "4. close": "85.2000", + "5. volume": "1442000" + }, + "2012-07-13": { + "1. open": "84.4700", + "2. high": "85.3500", + "3. low": "84.3900", + "4. close": "85.2100", + "5. volume": "1603500" + }, + "2012-07-12": { + "1. open": "84.3000", + "2. high": "84.5800", + "3. low": "84.0300", + "4. close": "84.3300", + "5. volume": "2259300" + }, + "2012-07-11": { + "1. open": "84.7000", + "2. high": "84.9000", + "3. low": "84.1600", + "4. close": "84.3500", + "5. volume": "2117500" + }, + "2012-07-10": { + "1. open": "84.5000", + "2. high": "84.7700", + "3. low": "84.2150", + "4. close": "84.7700", + "5. volume": "1901600" + }, + "2012-07-09": { + "1. open": "83.9100", + "2. high": "84.3500", + "3. low": "83.7500", + "4. close": "84.3000", + "5. volume": "1518000" + }, + "2012-07-06": { + "1. open": "83.7500", + "2. high": "84.2300", + "3. low": "83.6000", + "4. close": "83.9100", + "5. volume": "1323300" + }, + "2012-07-05": { + "1. open": "84.1100", + "2. high": "84.2100", + "3. low": "83.8100", + "4. close": "84.1000", + "5. volume": "1590200" + }, + "2012-07-03": { + "1. open": "84.0000", + "2. high": "84.1800", + "3. low": "83.7900", + "4. close": "84.0000", + "5. volume": "1460600" + }, + "2012-07-02": { + "1. open": "83.4500", + "2. high": "83.9000", + "3. low": "83.0500", + "4. close": "83.9000", + "5. volume": "1915900" + }, + "2012-06-29": { + "1. open": "82.9900", + "2. high": "83.7700", + "3. low": "82.3900", + "4. close": "83.7700", + "5. volume": "2431800" + }, + "2012-06-28": { + "1. open": "81.6600", + "2. high": "82.5900", + "3. low": "81.3000", + "4. close": "82.5600", + "5. volume": "1898900" + }, + "2012-06-27": { + "1. open": "81.9700", + "2. high": "82.3200", + "3. low": "81.7800", + "4. close": "81.8600", + "5. volume": "1855800" + }, + "2012-06-26": { + "1. open": "81.2600", + "2. high": "81.9000", + "3. low": "80.9100", + "4. close": "81.6700", + "5. volume": "2120500" + }, + "2012-06-25": { + "1. open": "81.0000", + "2. high": "81.3100", + "3. low": "80.8000", + "4. close": "81.0000", + "5. volume": "1612100" + }, + "2012-06-22": { + "1. open": "81.3100", + "2. high": "81.5900", + "3. low": "80.8700", + "4. close": "81.3800", + "5. volume": "1995400" + }, + "2012-06-21": { + "1. open": "81.7400", + "2. high": "81.8300", + "3. low": "80.6100", + "4. close": "80.7100", + "5. volume": "2852400" + }, + "2012-06-20": { + "1. open": "82.6900", + "2. high": "82.8400", + "3. low": "81.4500", + "4. close": "81.6100", + "5. volume": "4427900" + }, + "2012-06-19": { + "1. open": "82.9600", + "2. high": "83.3300", + "3. low": "82.5900", + "4. close": "83.2100", + "5. volume": "2298800" + }, + "2012-06-18": { + "1. open": "82.4400", + "2. high": "82.7900", + "3. low": "82.2000", + "4. close": "82.7900", + "5. volume": "1691100" + }, + "2012-06-15": { + "1. open": "82.7100", + "2. high": "82.9300", + "3. low": "82.3600", + "4. close": "82.4800", + "5. volume": "3262200" + }, + "2012-06-14": { + "1. open": "81.8800", + "2. high": "82.5800", + "3. low": "81.4900", + "4. close": "82.5700", + "5. volume": "2464900" + }, + "2012-06-13": { + "1. open": "81.2800", + "2. high": "81.7200", + "3. low": "80.9500", + "4. close": "81.6500", + "5. volume": "2234300" + }, + "2012-06-12": { + "1. open": "81.2800", + "2. high": "81.5100", + "3. low": "80.8300", + "4. close": "81.5100", + "5. volume": "2447000" + }, + "2012-06-11": { + "1. open": "81.4600", + "2. high": "81.6800", + "3. low": "81.0200", + "4. close": "81.1400", + "5. volume": "2508700" + }, + "2012-06-08": { + "1. open": "80.5500", + "2. high": "81.3400", + "3. low": "80.4000", + "4. close": "81.2000", + "5. volume": "2339700" + }, + "2012-06-07": { + "1. open": "80.5000", + "2. high": "80.8000", + "3. low": "80.1900", + "4. close": "80.6000", + "5. volume": "4336500" + }, + "2012-06-06": { + "1. open": "78.8500", + "2. high": "80.2500", + "3. low": "78.6700", + "4. close": "80.2300", + "5. volume": "4340400" + }, + "2012-06-05": { + "1. open": "78.7700", + "2. high": "79.2700", + "3. low": "78.2600", + "4. close": "79.2500", + "5. volume": "3796800" + }, + "2012-06-04": { + "1. open": "78.3300", + "2. high": "78.8900", + "3. low": "77.8000", + "4. close": "78.8600", + "5. volume": "2478000" + }, + "2012-06-01": { + "1. open": "78.8900", + "2. high": "78.9950", + "3. low": "78.1700", + "4. close": "78.2800", + "5. volume": "2331700" + }, + "2012-05-31": { + "1. open": "79.3500", + "2. high": "79.7500", + "3. low": "79.1390", + "4. close": "79.3500", + "5. volume": "2320700" + }, + "2012-05-30": { + "1. open": "79.3700", + "2. high": "79.9200", + "3. low": "79.2050", + "4. close": "79.2600", + "5. volume": "2103000" + }, + "2012-05-29": { + "1. open": "79.6300", + "2. high": "79.8700", + "3. low": "79.3400", + "4. close": "79.7600", + "5. volume": "8095200" + }, + "2012-05-25": { + "1. open": "79.0400", + "2. high": "79.7100", + "3. low": "79.0400", + "4. close": "79.4600", + "5. volume": "7274300" + }, + "2012-05-24": { + "1. open": "78.4800", + "2. high": "79.3500", + "3. low": "78.4400", + "4. close": "79.2100", + "5. volume": "7736200" + }, + "2012-05-23": { + "1. open": "78.4900", + "2. high": "78.8000", + "3. low": "78.0500", + "4. close": "78.4900", + "5. volume": "1940800" + }, + "2012-05-22": { + "1. open": "78.6400", + "2. high": "79.0701", + "3. low": "78.4900", + "4. close": "78.6800", + "5. volume": "1865300" + }, + "2012-05-21": { + "1. open": "78.8600", + "2. high": "78.8800", + "3. low": "78.2000", + "4. close": "78.6400", + "5. volume": "2510800" + }, + "2012-05-18": { + "1. open": "79.1000", + "2. high": "79.5700", + "3. low": "78.6500", + "4. close": "78.8300", + "5. volume": "2459400" + }, + "2012-05-17": { + "1. open": "79.8900", + "2. high": "79.9400", + "3. low": "79.0100", + "4. close": "79.0100", + "5. volume": "1981100" + }, + "2012-05-16": { + "1. open": "79.8800", + "2. high": "80.0000", + "3. low": "79.5800", + "4. close": "79.7600", + "5. volume": "2952600" + }, + "2012-05-15": { + "1. open": "79.6100", + "2. high": "79.8400", + "3. low": "79.1500", + "4. close": "79.6900", + "5. volume": "2612300" + }, + "2012-05-14": { + "1. open": "79.1800", + "2. high": "79.7500", + "3. low": "79.1800", + "4. close": "79.5300", + "5. volume": "2292700" + }, + "2012-05-11": { + "1. open": "79.7300", + "2. high": "79.7800", + "3. low": "79.3500", + "4. close": "79.3900", + "5. volume": "1670600" + }, + "2012-05-10": { + "1. open": "79.8800", + "2. high": "79.9300", + "3. low": "79.5299", + "4. close": "79.7400", + "5. volume": "2443800" + }, + "2012-05-09": { + "1. open": "78.5600", + "2. high": "79.7989", + "3. low": "78.5000", + "4. close": "79.5400", + "5. volume": "4025700" + }, + "2012-05-08": { + "1. open": "78.6900", + "2. high": "79.2100", + "3. low": "78.6100", + "4. close": "78.8800", + "5. volume": "3222700" + }, + "2012-05-07": { + "1. open": "78.0100", + "2. high": "79.2000", + "3. low": "78.0100", + "4. close": "79.0000", + "5. volume": "2742900" + }, + "2012-05-04": { + "1. open": "78.6100", + "2. high": "79.0000", + "3. low": "78.2400", + "4. close": "78.2900", + "5. volume": "2379000" + }, + "2012-05-03": { + "1. open": "78.2600", + "2. high": "79.0200", + "3. low": "78.2600", + "4. close": "78.7400", + "5. volume": "3010800" + }, + "2012-05-02": { + "1. open": "77.8600", + "2. high": "78.6600", + "3. low": "77.7400", + "4. close": "78.5400", + "5. volume": "3557600" + }, + "2012-05-01": { + "1. open": "77.9100", + "2. high": "78.8800", + "3. low": "77.8500", + "4. close": "78.2800", + "5. volume": "3352000" + }, + "2012-04-30": { + "1. open": "77.9000", + "2. high": "78.5200", + "3. low": "77.8100", + "4. close": "78.4700", + "5. volume": "3420400" + }, + "2012-04-27": { + "1. open": "79.0800", + "2. high": "79.0800", + "3. low": "78.5300", + "4. close": "78.6800", + "5. volume": "2582800" + }, + "2012-04-26": { + "1. open": "78.5300", + "2. high": "79.2500", + "3. low": "78.4700", + "4. close": "79.0400", + "5. volume": "2346700" + }, + "2012-04-25": { + "1. open": "78.6800", + "2. high": "79.2050", + "3. low": "78.4200", + "4. close": "78.7300", + "5. volume": "3541100" + }, + "2012-04-24": { + "1. open": "76.6500", + "2. high": "78.7300", + "3. low": "76.5700", + "4. close": "78.7000", + "5. volume": "5559000" + }, + "2012-04-23": { + "1. open": "75.8900", + "2. high": "76.7500", + "3. low": "75.5100", + "4. close": "76.6500", + "5. volume": "3374100" + }, + "2012-04-20": { + "1. open": "76.0300", + "2. high": "77.0900", + "3. low": "75.9000", + "4. close": "76.4700", + "5. volume": "3886600" + }, + "2012-04-19": { + "1. open": "75.6300", + "2. high": "75.7700", + "3. low": "74.9800", + "4. close": "75.2700", + "5. volume": "2269500" + }, + "2012-04-18": { + "1. open": "75.3600", + "2. high": "75.7600", + "3. low": "75.3200", + "4. close": "75.6600", + "5. volume": "1990100" + }, + "2012-04-17": { + "1. open": "74.8600", + "2. high": "75.5000", + "3. low": "74.6800", + "4. close": "75.5000", + "5. volume": "2441400" + }, + "2012-04-16": { + "1. open": "74.4800", + "2. high": "74.9400", + "3. low": "74.3900", + "4. close": "74.7300", + "5. volume": "1938300" + }, + "2012-04-13": { + "1. open": "74.0900", + "2. high": "74.7900", + "3. low": "74.0101", + "4. close": "74.3500", + "5. volume": "1997500" + }, + "2012-04-12": { + "1. open": "73.9200", + "2. high": "74.2550", + "3. low": "73.5600", + "4. close": "74.1700", + "5. volume": "1545200" + }, + "2012-04-11": { + "1. open": "74.1600", + "2. high": "74.1600", + "3. low": "73.6300", + "4. close": "73.9400", + "5. volume": "1850000" + }, + "2012-04-10": { + "1. open": "73.9200", + "2. high": "74.0300", + "3. low": "73.3300", + "4. close": "73.5300", + "5. volume": "2006100" + }, + "2012-04-09": { + "1. open": "74.0600", + "2. high": "74.2300", + "3. low": "73.8700", + "4. close": "74.0300", + "5. volume": "1431400" + }, + "2012-04-05": { + "1. open": "74.1200", + "2. high": "74.4100", + "3. low": "73.8200", + "4. close": "74.3700", + "5. volume": "1558300" + }, + "2012-04-04": { + "1. open": "74.2800", + "2. high": "74.7100", + "3. low": "74.1500", + "4. close": "74.2200", + "5. volume": "2702200" + }, + "2012-04-03": { + "1. open": "74.5100", + "2. high": "74.7400", + "3. low": "74.2600", + "4. close": "74.4400", + "5. volume": "1933400" + }, + "2012-04-02": { + "1. open": "73.7600", + "2. high": "74.8400", + "3. low": "73.7100", + "4. close": "74.5700", + "5. volume": "2433000" + }, + "2012-03-30": { + "1. open": "73.9300", + "2. high": "74.3900", + "3. low": "73.8400", + "4. close": "73.8900", + "5. volume": "3023500" + }, + "2012-03-29": { + "1. open": "73.7700", + "2. high": "73.9500", + "3. low": "73.2400", + "4. close": "73.8400", + "5. volume": "2446900" + }, + "2012-03-28": { + "1. open": "73.6000", + "2. high": "73.9190", + "3. low": "73.4800", + "4. close": "73.9000", + "5. volume": "2072600" + }, + "2012-03-27": { + "1. open": "73.8300", + "2. high": "73.9299", + "3. low": "73.6500", + "4. close": "73.6800", + "5. volume": "1628900" + }, + "2012-03-26": { + "1. open": "73.2900", + "2. high": "73.7300", + "3. low": "73.1700", + "4. close": "73.7000", + "5. volume": "2249800" + }, + "2012-03-23": { + "1. open": "73.4700", + "2. high": "73.5700", + "3. low": "72.9985", + "4. close": "73.1300", + "5. volume": "1607600" + }, + "2012-03-22": { + "1. open": "73.3000", + "2. high": "73.5300", + "3. low": "73.1220", + "4. close": "73.3600", + "5. volume": "1850500" + }, + "2012-03-21": { + "1. open": "73.3300", + "2. high": "73.6400", + "3. low": "73.2500", + "4. close": "73.4200", + "5. volume": "1447300" + }, + "2012-03-20": { + "1. open": "72.6400", + "2. high": "73.4800", + "3. low": "72.6400", + "4. close": "73.3900", + "5. volume": "1757300" + }, + "2012-03-19": { + "1. open": "72.8300", + "2. high": "73.1500", + "3. low": "72.5700", + "4. close": "73.0100", + "5. volume": "1446400" + }, + "2012-03-16": { + "1. open": "72.9100", + "2. high": "73.0000", + "3. low": "72.6430", + "4. close": "72.9200", + "5. volume": "2336300" + }, + "2012-03-15": { + "1. open": "72.7700", + "2. high": "73.1000", + "3. low": "72.5100", + "4. close": "72.9200", + "5. volume": "2064800" + }, + "2012-03-14": { + "1. open": "73.0000", + "2. high": "73.2600", + "3. low": "72.5400", + "4. close": "72.8100", + "5. volume": "2005900" + }, + "2012-03-13": { + "1. open": "72.3600", + "2. high": "73.0700", + "3. low": "72.3600", + "4. close": "73.0500", + "5. volume": "2303600" + }, + "2012-03-12": { + "1. open": "71.6700", + "2. high": "72.2850", + "3. low": "71.6700", + "4. close": "72.2100", + "5. volume": "2065900" + }, + "2012-03-09": { + "1. open": "71.9100", + "2. high": "71.9900", + "3. low": "71.6400", + "4. close": "71.7700", + "5. volume": "1700800" + }, + "2012-03-08": { + "1. open": "71.7600", + "2. high": "72.0000", + "3. low": "71.5800", + "4. close": "71.7900", + "5. volume": "2038800" + }, + "2012-03-07": { + "1. open": "71.9100", + "2. high": "71.9100", + "3. low": "71.2600", + "4. close": "71.4400", + "5. volume": "3520000" + }, + "2012-03-06": { + "1. open": "72.4600", + "2. high": "72.8500", + "3. low": "72.4000", + "4. close": "72.6000", + "5. volume": "2610400" + }, + "2012-03-05": { + "1. open": "72.3600", + "2. high": "72.7750", + "3. low": "72.3500", + "4. close": "72.6600", + "5. volume": "1994800" + }, + "2012-03-02": { + "1. open": "72.4200", + "2. high": "72.5700", + "3. low": "72.1500", + "4. close": "72.3500", + "5. volume": "1799600" + }, + "2012-03-01": { + "1. open": "72.7600", + "2. high": "73.0000", + "3. low": "71.8600", + "4. close": "72.1700", + "5. volume": "2651300" + }, + "2012-02-29": { + "1. open": "72.1900", + "2. high": "73.1100", + "3. low": "72.1600", + "4. close": "72.8800", + "5. volume": "3635100" + }, + "2012-02-28": { + "1. open": "71.9800", + "2. high": "72.3300", + "3. low": "71.7600", + "4. close": "72.2300", + "5. volume": "2047400" + }, + "2012-02-27": { + "1. open": "71.5000", + "2. high": "71.9700", + "3. low": "71.4800", + "4. close": "71.8500", + "5. volume": "1749900" + }, + "2012-02-24": { + "1. open": "71.8500", + "2. high": "71.8500", + "3. low": "71.3100", + "4. close": "71.8100", + "5. volume": "2136700" + }, + "2012-02-23": { + "1. open": "71.0700", + "2. high": "72.0100", + "3. low": "71.0600", + "4. close": "71.9000", + "5. volume": "1919100" + }, + "2012-02-22": { + "1. open": "71.7200", + "2. high": "71.7200", + "3. low": "70.9400", + "4. close": "71.2300", + "5. volume": "2513500" + }, + "2012-02-21": { + "1. open": "71.5700", + "2. high": "71.7400", + "3. low": "71.1800", + "4. close": "71.4000", + "5. volume": "1841100" + }, + "2012-02-17": { + "1. open": "71.8000", + "2. high": "71.9100", + "3. low": "71.3000", + "4. close": "71.5700", + "5. volume": "2238200" + }, + "2012-02-16": { + "1. open": "71.5000", + "2. high": "71.7200", + "3. low": "71.2500", + "4. close": "71.4300", + "5. volume": "2116800" + }, + "2012-02-15": { + "1. open": "71.2900", + "2. high": "71.5300", + "3. low": "71.0400", + "4. close": "71.2000", + "5. volume": "2525200" + }, + "2012-02-14": { + "1. open": "71.5500", + "2. high": "71.8900", + "3. low": "71.2400", + "4. close": "71.6300", + "5. volume": "2337700" + }, + "2012-02-13": { + "1. open": "71.8800", + "2. high": "72.0000", + "3. low": "71.6500", + "4. close": "71.7400", + "5. volume": "1479400" + }, + "2012-02-10": { + "1. open": "71.6700", + "2. high": "71.7200", + "3. low": "71.3705", + "4. close": "71.5600", + "5. volume": "2070200" + }, + "2012-02-09": { + "1. open": "71.7000", + "2. high": "71.9000", + "3. low": "71.4000", + "4. close": "71.8800", + "5. volume": "1698400" + }, + "2012-02-08": { + "1. open": "71.9200", + "2. high": "71.9900", + "3. low": "71.5000", + "4. close": "71.7000", + "5. volume": "1930400" + }, + "2012-02-07": { + "1. open": "72.0200", + "2. high": "72.2700", + "3. low": "71.7400", + "4. close": "71.7400", + "5. volume": "2616500" + }, + "2012-02-06": { + "1. open": "72.1600", + "2. high": "72.6500", + "3. low": "72.0600", + "4. close": "72.2000", + "5. volume": "1833100" + }, + "2012-02-03": { + "1. open": "72.5900", + "2. high": "72.7300", + "3. low": "72.0600", + "4. close": "72.2300", + "5. volume": "1889300" + }, + "2012-02-02": { + "1. open": "72.2600", + "2. high": "72.4400", + "3. low": "71.9500", + "4. close": "72.3100", + "5. volume": "1799300" + }, + "2012-02-01": { + "1. open": "71.6300", + "2. high": "72.3100", + "3. low": "71.5700", + "4. close": "72.0500", + "5. volume": "2391200" + }, + "2012-01-31": { + "1. open": "71.4700", + "2. high": "71.8261", + "3. low": "71.3000", + "4. close": "71.5600", + "5. volume": "2160300" + }, + "2012-01-30": { + "1. open": "70.9700", + "2. high": "71.6100", + "3. low": "70.5000", + "4. close": "71.3400", + "5. volume": "3040600" + }, + "2012-01-27": { + "1. open": "71.9800", + "2. high": "72.0900", + "3. low": "71.0900", + "4. close": "71.1300", + "5. volume": "2457200" + }, + "2012-01-26": { + "1. open": "71.8500", + "2. high": "72.4300", + "3. low": "71.6600", + "4. close": "71.9800", + "5. volume": "2641000" + }, + "2012-01-25": { + "1. open": "71.5500", + "2. high": "72.2000", + "3. low": "71.2700", + "4. close": "71.8700", + "5. volume": "4094300" + }, + "2012-01-24": { + "1. open": "71.9600", + "2. high": "72.7400", + "3. low": "70.8000", + "4. close": "72.2700", + "5. volume": "6234700" + }, + "2012-01-23": { + "1. open": "73.8200", + "2. high": "73.9100", + "3. low": "73.2600", + "4. close": "73.5200", + "5. volume": "2847800" + }, + "2012-01-20": { + "1. open": "74.1500", + "2. high": "74.2500", + "3. low": "73.2500", + "4. close": "73.8300", + "5. volume": "3047800" + }, + "2012-01-19": { + "1. open": "74.0000", + "2. high": "74.2000", + "3. low": "73.6400", + "4. close": "74.1600", + "5. volume": "2517400" + }, + "2012-01-18": { + "1. open": "73.7000", + "2. high": "74.0600", + "3. low": "73.5200", + "4. close": "73.9700", + "5. volume": "2380200" + }, + "2012-01-17": { + "1. open": "73.2600", + "2. high": "73.7900", + "3. low": "73.2200", + "4. close": "73.6500", + "5. volume": "2752400" + }, + "2012-01-13": { + "1. open": "72.6800", + "2. high": "72.9000", + "3. low": "72.3300", + "4. close": "72.7000", + "5. volume": "1978400" + }, + "2012-01-12": { + "1. open": "72.5300", + "2. high": "72.9400", + "3. low": "72.3600", + "4. close": "72.8400", + "5. volume": "2085700" + }, + "2012-01-11": { + "1. open": "72.8700", + "2. high": "73.1000", + "3. low": "72.4300", + "4. close": "72.5300", + "5. volume": "2610200" + }, + "2012-01-10": { + "1. open": "73.1800", + "2. high": "73.2600", + "3. low": "72.7700", + "4. close": "72.8800", + "5. volume": "2716400" + }, + "2012-01-09": { + "1. open": "72.8300", + "2. high": "72.9100", + "3. low": "72.4500", + "4. close": "72.7100", + "5. volume": "1968000" + }, + "2012-01-06": { + "1. open": "72.7200", + "2. high": "72.8900", + "3. low": "72.4300", + "4. close": "72.6300", + "5. volume": "2159900" + }, + "2012-01-05": { + "1. open": "73.0000", + "2. high": "73.1700", + "3. low": "72.5000", + "4. close": "72.7900", + "5. volume": "2473200" + }, + "2012-01-04": { + "1. open": "73.2900", + "2. high": "73.5000", + "3. low": "72.7900", + "4. close": "72.9900", + "5. volume": "2292500" + }, + "2012-01-03": { + "1. open": "73.9600", + "2. high": "73.9800", + "3. low": "73.1800", + "4. close": "73.2200", + "5. volume": "2377600" + }, + "2011-12-30": { + "1. open": "73.5500", + "2. high": "73.7660", + "3. low": "73.3000", + "4. close": "73.5600", + "5. volume": "1391800" + }, + "2011-12-29": { + "1. open": "73.6700", + "2. high": "74.0600", + "3. low": "73.5700", + "4. close": "74.0000", + "5. volume": "1230900" + }, + "2011-12-28": { + "1. open": "73.8900", + "2. high": "73.9900", + "3. low": "73.3400", + "4. close": "73.3800", + "5. volume": "1439000" + }, + "2011-12-27": { + "1. open": "73.6900", + "2. high": "74.0000", + "3. low": "73.3800", + "4. close": "73.8200", + "5. volume": "1046500" + }, + "2011-12-23": { + "1. open": "73.2000", + "2. high": "73.7600", + "3. low": "72.9700", + "4. close": "73.7300", + "5. volume": "1433400" + }, + "2011-12-22": { + "1. open": "73.0600", + "2. high": "73.2300", + "3. low": "72.6700", + "4. close": "72.9200", + "5. volume": "1616800" + }, + "2011-12-21": { + "1. open": "72.8200", + "2. high": "73.1000", + "3. low": "72.5600", + "4. close": "73.0500", + "5. volume": "2445900" + }, + "2011-12-20": { + "1. open": "71.7000", + "2. high": "72.6900", + "3. low": "71.4324", + "4. close": "72.6000", + "5. volume": "2921200" + }, + "2011-12-19": { + "1. open": "71.2700", + "2. high": "71.8500", + "3. low": "71.0400", + "4. close": "71.1900", + "5. volume": "1596100" + }, + "2011-12-16": { + "1. open": "71.5300", + "2. high": "71.6200", + "3. low": "70.9050", + "4. close": "71.2800", + "5. volume": "3528200" + }, + "2011-12-15": { + "1. open": "70.5400", + "2. high": "71.4000", + "3. low": "70.3499", + "4. close": "71.2500", + "5. volume": "2229900" + }, + "2011-12-14": { + "1. open": "70.2100", + "2. high": "70.5800", + "3. low": "70.1100", + "4. close": "70.2100", + "5. volume": "1982600" + }, + "2011-12-13": { + "1. open": "69.9600", + "2. high": "70.7800", + "3. low": "69.9600", + "4. close": "70.1200", + "5. volume": "2592600" + }, + "2011-12-12": { + "1. open": "69.9600", + "2. high": "70.1999", + "3. low": "69.4400", + "4. close": "69.9100", + "5. volume": "1708800" + }, + "2011-12-09": { + "1. open": "69.8900", + "2. high": "70.3500", + "3. low": "69.8900", + "4. close": "70.1400", + "5. volume": "2003000" + }, + "2011-12-08": { + "1. open": "70.4400", + "2. high": "70.5672", + "3. low": "69.6600", + "4. close": "69.8200", + "5. volume": "2042300" + }, + "2011-12-07": { + "1. open": "69.9300", + "2. high": "70.8000", + "3. low": "69.7300", + "4. close": "70.6200", + "5. volume": "2175800" + }, + "2011-12-06": { + "1. open": "70.5300", + "2. high": "71.0800", + "3. low": "70.2300", + "4. close": "70.7900", + "5. volume": "2432600" + }, + "2011-12-05": { + "1. open": "71.4700", + "2. high": "71.5600", + "3. low": "70.2000", + "4. close": "70.4200", + "5. volume": "2772200" + }, + "2011-12-02": { + "1. open": "71.7500", + "2. high": "71.7700", + "3. low": "70.6000", + "4. close": "70.7300", + "5. volume": "2548100" + }, + "2011-12-01": { + "1. open": "71.2400", + "2. high": "71.6200", + "3. low": "71.0300", + "4. close": "71.3000", + "5. volume": "2745500" + }, + "2011-11-30": { + "1. open": "70.9400", + "2. high": "71.5100", + "3. low": "70.7500", + "4. close": "71.4700", + "5. volume": "3245500" + }, + "2011-11-29": { + "1. open": "69.6200", + "2. high": "69.9700", + "3. low": "69.4100", + "4. close": "69.7500", + "5. volume": "2590500" + }, + "2011-11-28": { + "1. open": "69.5700", + "2. high": "69.9001", + "3. low": "69.4000", + "4. close": "69.6700", + "5. volume": "2024500" + }, + "2011-11-25": { + "1. open": "68.3000", + "2. high": "69.1200", + "3. low": "68.2700", + "4. close": "68.6900", + "5. volume": "1093000" + }, + "2011-11-23": { + "1. open": "69.0000", + "2. high": "69.0800", + "3. low": "68.3000", + "4. close": "68.5200", + "5. volume": "2479900" + }, + "2011-11-22": { + "1. open": "69.5600", + "2. high": "69.8500", + "3. low": "69.1200", + "4. close": "69.4000", + "5. volume": "1812000" + }, + "2011-11-21": { + "1. open": "69.1600", + "2. high": "69.6500", + "3. low": "69.0000", + "4. close": "69.4500", + "5. volume": "8893600" + }, + "2011-11-18": { + "1. open": "70.3800", + "2. high": "70.6400", + "3. low": "70.0100", + "4. close": "70.1000", + "5. volume": "3202300" + }, + "2011-11-17": { + "1. open": "70.1500", + "2. high": "70.5500", + "3. low": "69.5500", + "4. close": "70.0300", + "5. volume": "3041300" + }, + "2011-11-16": { + "1. open": "70.8100", + "2. high": "71.1000", + "3. low": "70.2700", + "4. close": "70.3000", + "5. volume": "2024500" + }, + "2011-11-15": { + "1. open": "71.2300", + "2. high": "71.5000", + "3. low": "70.8700", + "4. close": "71.3800", + "5. volume": "1456300" + }, + "2011-11-14": { + "1. open": "70.8500", + "2. high": "71.3000", + "3. low": "70.5600", + "4. close": "71.1700", + "5. volume": "2169800" + }, + "2011-11-11": { + "1. open": "70.9100", + "2. high": "71.1800", + "3. low": "70.8600", + "4. close": "71.1000", + "5. volume": "1725400" + }, + "2011-11-10": { + "1. open": "70.4100", + "2. high": "70.5800", + "3. low": "69.8000", + "4. close": "70.4500", + "5. volume": "1644400" + }, + "2011-11-09": { + "1. open": "70.1500", + "2. high": "70.3900", + "3. low": "69.4100", + "4. close": "69.7700", + "5. volume": "2138400" + }, + "2011-11-08": { + "1. open": "70.6600", + "2. high": "70.9600", + "3. low": "70.0200", + "4. close": "70.8800", + "5. volume": "1702100" + }, + "2011-11-07": { + "1. open": "69.5000", + "2. high": "70.2200", + "3. low": "69.2800", + "4. close": "70.1900", + "5. volume": "1293300" + }, + "2011-11-04": { + "1. open": "69.3400", + "2. high": "69.7300", + "3. low": "69.0050", + "4. close": "69.7100", + "5. volume": "1580300" + }, + "2011-11-03": { + "1. open": "69.5000", + "2. high": "69.7800", + "3. low": "68.9500", + "4. close": "69.6900", + "5. volume": "1858600" + }, + "2011-11-02": { + "1. open": "69.3600", + "2. high": "69.5000", + "3. low": "68.6100", + "4. close": "69.1000", + "5. volume": "1764400" + }, + "2011-11-01": { + "1. open": "68.7100", + "2. high": "69.3800", + "3. low": "68.5200", + "4. close": "68.7000", + "5. volume": "3143600" + }, + "2011-10-31": { + "1. open": "70.0000", + "2. high": "70.4400", + "3. low": "69.6500", + "4. close": "69.7100", + "5. volume": "2798600" + }, + "2011-10-28": { + "1. open": "70.9700", + "2. high": "71.0800", + "3. low": "70.2710", + "4. close": "70.3700", + "5. volume": "2182400" + }, + "2011-10-27": { + "1. open": "70.9500", + "2. high": "71.3800", + "3. low": "70.1000", + "4. close": "71.0200", + "5. volume": "3769600" + }, + "2011-10-26": { + "1. open": "70.2500", + "2. high": "70.3000", + "3. low": "69.3000", + "4. close": "70.2800", + "5. volume": "3210200" + }, + "2011-10-25": { + "1. open": "69.7600", + "2. high": "70.5700", + "3. low": "69.5000", + "4. close": "69.5500", + "5. volume": "3544700" + }, + "2011-10-24": { + "1. open": "70.8900", + "2. high": "70.8900", + "3. low": "69.0600", + "4. close": "69.6500", + "5. volume": "7416400" + }, + "2011-10-21": { + "1. open": "72.3000", + "2. high": "73.2300", + "3. low": "72.1900", + "4. close": "73.0000", + "5. volume": "3262100" + }, + "2011-10-20": { + "1. open": "71.7300", + "2. high": "72.1900", + "3. low": "71.5600", + "4. close": "71.7000", + "5. volume": "2212400" + }, + "2011-10-19": { + "1. open": "71.5500", + "2. high": "71.9800", + "3. low": "71.4200", + "4. close": "71.5700", + "5. volume": "1670300" + }, + "2011-10-18": { + "1. open": "71.0000", + "2. high": "72.3000", + "3. low": "70.6100", + "4. close": "71.7800", + "5. volume": "2185200" + }, + "2011-10-17": { + "1. open": "71.6100", + "2. high": "72.2000", + "3. low": "71.1300", + "4. close": "71.2200", + "5. volume": "1633500" + }, + "2011-10-14": { + "1. open": "71.7900", + "2. high": "72.1600", + "3. low": "71.4000", + "4. close": "71.9100", + "5. volume": "1905800" + }, + "2011-10-13": { + "1. open": "71.5900", + "2. high": "71.8600", + "3. low": "71.0300", + "4. close": "71.4000", + "5. volume": "1897000" + }, + "2011-10-12": { + "1. open": "71.5900", + "2. high": "72.2800", + "3. low": "71.3000", + "4. close": "71.9900", + "5. volume": "3119300" + }, + "2011-10-11": { + "1. open": "71.3500", + "2. high": "71.6600", + "3. low": "71.0800", + "4. close": "71.4500", + "5. volume": "2237800" + }, + "2011-10-10": { + "1. open": "71.5000", + "2. high": "71.6900", + "3. low": "70.9900", + "4. close": "71.6600", + "5. volume": "2404900" + }, + "2011-10-07": { + "1. open": "71.1000", + "2. high": "71.4400", + "3. low": "70.4800", + "4. close": "70.9600", + "5. volume": "2807800" + }, + "2011-10-06": { + "1. open": "70.2900", + "2. high": "71.0100", + "3. low": "69.8400", + "4. close": "70.9800", + "5. volume": "3078400" + }, + "2011-10-05": { + "1. open": "70.7100", + "2. high": "70.9400", + "3. low": "69.9100", + "4. close": "70.3400", + "5. volume": "4323400" + }, + "2011-10-04": { + "1. open": "69.9100", + "2. high": "70.5300", + "3. low": "69.0200", + "4. close": "70.3800", + "5. volume": "5000000" + }, + "2011-10-03": { + "1. open": "71.0900", + "2. high": "71.3800", + "3. low": "70.5300", + "4. close": "70.6600", + "5. volume": "4438700" + }, + "2011-09-30": { + "1. open": "71.0500", + "2. high": "71.6500", + "3. low": "70.9700", + "4. close": "71.0100", + "5. volume": "3991200" + }, + "2011-09-29": { + "1. open": "70.5900", + "2. high": "71.3500", + "3. low": "70.4900", + "4. close": "71.2300", + "5. volume": "4618000" + }, + "2011-09-28": { + "1. open": "70.2200", + "2. high": "70.9900", + "3. low": "69.7300", + "4. close": "69.8200", + "5. volume": "3266700" + }, + "2011-09-27": { + "1. open": "71.0700", + "2. high": "71.7800", + "3. low": "70.8200", + "4. close": "71.1800", + "5. volume": "3345000" + }, + "2011-09-26": { + "1. open": "70.1300", + "2. high": "70.8500", + "3. low": "70.0000", + "4. close": "70.8000", + "5. volume": "2891600" + }, + "2011-09-23": { + "1. open": "69.2500", + "2. high": "70.0000", + "3. low": "68.4803", + "4. close": "69.9700", + "5. volume": "3526400" + }, + "2011-09-22": { + "1. open": "68.2200", + "2. high": "69.3700", + "3. low": "67.8300", + "4. close": "69.2000", + "5. volume": "5510900" + }, + "2011-09-21": { + "1. open": "70.5000", + "2. high": "70.8900", + "3. low": "69.2400", + "4. close": "69.2900", + "5. volume": "3226000" + }, + "2011-09-20": { + "1. open": "69.9800", + "2. high": "70.9100", + "3. low": "69.7900", + "4. close": "70.4500", + "5. volume": "3187500" + }, + "2011-09-19": { + "1. open": "68.8599", + "2. high": "70.0000", + "3. low": "68.8400", + "4. close": "69.8900", + "5. volume": "2977100" + }, + "2011-09-16": { + "1. open": "68.9100", + "2. high": "69.8800", + "3. low": "68.7900", + "4. close": "69.7800", + "5. volume": "3264500" + }, + "2011-09-15": { + "1. open": "68.4800", + "2. high": "68.7600", + "3. low": "68.0600", + "4. close": "68.7600", + "5. volume": "2490200" + }, + "2011-09-14": { + "1. open": "67.9100", + "2. high": "68.8600", + "3. low": "67.0550", + "4. close": "68.2100", + "5. volume": "2324800" + }, + "2011-09-13": { + "1. open": "67.2100", + "2. high": "67.6900", + "3. low": "66.7300", + "4. close": "67.5000", + "5. volume": "2056700" + }, + "2011-09-12": { + "1. open": "66.8900", + "2. high": "67.3800", + "3. low": "66.2900", + "4. close": "67.2500", + "5. volume": "2833800" + }, + "2011-09-09": { + "1. open": "67.8100", + "2. high": "67.8500", + "3. low": "66.8400", + "4. close": "67.2300", + "5. volume": "2737900" + }, + "2011-09-08": { + "1. open": "68.3900", + "2. high": "69.1200", + "3. low": "68.0800", + "4. close": "68.1100", + "5. volume": "3371500" + }, + "2011-09-07": { + "1. open": "68.2300", + "2. high": "68.6700", + "3. low": "67.9500", + "4. close": "68.4800", + "5. volume": "2595600" + }, + "2011-09-06": { + "1. open": "67.1000", + "2. high": "68.3600", + "3. low": "66.9500", + "4. close": "68.2600", + "5. volume": "3309300" + }, + "2011-09-02": { + "1. open": "67.9000", + "2. high": "68.5900", + "3. low": "67.7500", + "4. close": "68.1300", + "5. volume": "2217100" + }, + "2011-09-01": { + "1. open": "69.0500", + "2. high": "69.6300", + "3. low": "68.7400", + "4. close": "68.7800", + "5. volume": "2934100" + }, + "2011-08-31": { + "1. open": "68.6500", + "2. high": "69.3900", + "3. low": "68.6400", + "4. close": "69.1600", + "5. volume": "4244600" + }, + "2011-08-30": { + "1. open": "68.0500", + "2. high": "68.7800", + "3. low": "67.5500", + "4. close": "68.5200", + "5. volume": "3330600" + }, + "2011-08-29": { + "1. open": "68.2100", + "2. high": "68.4900", + "3. low": "67.9366", + "4. close": "68.4300", + "5. volume": "5922300" + }, + "2011-08-26": { + "1. open": "67.0400", + "2. high": "67.9400", + "3. low": "66.1900", + "4. close": "67.8300", + "5. volume": "3674800" + }, + "2011-08-25": { + "1. open": "67.9900", + "2. high": "68.0000", + "3. low": "67.0400", + "4. close": "67.3000", + "5. volume": "7887000" + }, + "2011-08-24": { + "1. open": "67.1200", + "2. high": "67.9950", + "3. low": "66.8500", + "4. close": "67.9300", + "5. volume": "3010600" + }, + "2011-08-23": { + "1. open": "66.3300", + "2. high": "67.2900", + "3. low": "66.0200", + "4. close": "67.2600", + "5. volume": "3388400" + }, + "2011-08-22": { + "1. open": "66.1900", + "2. high": "66.3000", + "3. low": "65.1500", + "4. close": "65.7700", + "5. volume": "2907800" + }, + "2011-08-19": { + "1. open": "65.2500", + "2. high": "66.1200", + "3. low": "65.1100", + "4. close": "65.3500", + "5. volume": "3247300" + }, + "2011-08-18": { + "1. open": "65.3200", + "2. high": "65.7400", + "3. low": "64.6600", + "4. close": "65.5900", + "5. volume": "3951500" + }, + "2011-08-17": { + "1. open": "66.1800", + "2. high": "66.6800", + "3. low": "65.5200", + "4. close": "65.9700", + "5. volume": "2782400" + }, + "2011-08-16": { + "1. open": "65.9100", + "2. high": "66.4200", + "3. low": "65.5800", + "4. close": "66.0900", + "5. volume": "3019300" + }, + "2011-08-15": { + "1. open": "65.5600", + "2. high": "66.2000", + "3. low": "65.2500", + "4. close": "66.1000", + "5. volume": "2954000" + }, + "2011-08-12": { + "1. open": "65.1400", + "2. high": "65.3900", + "3. low": "64.3100", + "4. close": "65.1400", + "5. volume": "3133500" + }, + "2011-08-11": { + "1. open": "62.9500", + "2. high": "65.2200", + "3. low": "62.7000", + "4. close": "64.6000", + "5. volume": "4452700" + }, + "2011-08-10": { + "1. open": "64.0900", + "2. high": "64.5100", + "3. low": "62.4100", + "4. close": "62.5700", + "5. volume": "7772400" + }, + "2011-08-09": { + "1. open": "63.5500", + "2. high": "64.4000", + "3. low": "61.0000", + "4. close": "64.2400", + "5. volume": "6577600" + }, + "2011-08-08": { + "1. open": "63.3100", + "2. high": "64.2000", + "3. low": "62.7900", + "4. close": "62.8600", + "5. volume": "6416200" + }, + "2011-08-05": { + "1. open": "63.9000", + "2. high": "64.4100", + "3. low": "62.6400", + "4. close": "64.0700", + "5. volume": "4699200" + }, + "2011-08-04": { + "1. open": "64.1500", + "2. high": "64.4000", + "3. low": "63.0200", + "4. close": "63.0400", + "5. volume": "4111100" + }, + "2011-08-03": { + "1. open": "64.5900", + "2. high": "64.5900", + "3. low": "63.7300", + "4. close": "64.5500", + "5. volume": "2647700" + }, + "2011-08-02": { + "1. open": "64.8600", + "2. high": "65.1000", + "3. low": "64.4000", + "4. close": "64.5300", + "5. volume": "2170800" + }, + "2011-08-01": { + "1. open": "65.8800", + "2. high": "65.9500", + "3. low": "64.8000", + "4. close": "65.1700", + "5. volume": "2264000" + }, + "2011-07-29": { + "1. open": "65.4500", + "2. high": "65.9900", + "3. low": "65.1500", + "4. close": "65.3600", + "5. volume": "2231000" + }, + "2011-07-28": { + "1. open": "66.3100", + "2. high": "66.5300", + "3. low": "65.6400", + "4. close": "65.8000", + "5. volume": "1711900" + }, + "2011-07-27": { + "1. open": "66.8500", + "2. high": "66.9721", + "3. low": "66.0700", + "4. close": "66.2000", + "5. volume": "2151400" + }, + "2011-07-26": { + "1. open": "66.7200", + "2. high": "67.9000", + "3. low": "66.7200", + "4. close": "66.9300", + "5. volume": "3154000" + }, + "2011-07-25": { + "1. open": "67.3300", + "2. high": "67.9300", + "3. low": "66.4200", + "4. close": "66.4800", + "5. volume": "3769600" + }, + "2011-07-22": { + "1. open": "67.7500", + "2. high": "67.9450", + "3. low": "67.3000", + "4. close": "67.9000", + "5. volume": "2605100" + }, + "2011-07-21": { + "1. open": "67.1200", + "2. high": "67.9900", + "3. low": "67.1100", + "4. close": "67.8100", + "5. volume": "2122800" + }, + "2011-07-20": { + "1. open": "67.0200", + "2. high": "67.4100", + "3. low": "66.8300", + "4. close": "66.9700", + "5. volume": "1769600" + }, + "2011-07-19": { + "1. open": "66.5100", + "2. high": "67.0100", + "3. low": "66.2800", + "4. close": "66.8300", + "5. volume": "2048900" + }, + "2011-07-18": { + "1. open": "66.9300", + "2. high": "66.9300", + "3. low": "66.2300", + "4. close": "66.3800", + "5. volume": "2278300" + }, + "2011-07-15": { + "1. open": "66.6200", + "2. high": "67.1900", + "3. low": "66.4700", + "4. close": "67.1000", + "5. volume": "3413300" + }, + "2011-07-14": { + "1. open": "66.8400", + "2. high": "66.8400", + "3. low": "66.2400", + "4. close": "66.3800", + "5. volume": "2308800" + }, + "2011-07-13": { + "1. open": "66.9300", + "2. high": "67.2000", + "3. low": "66.5800", + "4. close": "66.7400", + "5. volume": "1567500" + }, + "2011-07-12": { + "1. open": "66.7900", + "2. high": "67.2400", + "3. low": "66.5300", + "4. close": "66.7100", + "5. volume": "1894000" + }, + "2011-07-11": { + "1. open": "66.2400", + "2. high": "66.9400", + "3. low": "66.0800", + "4. close": "66.6000", + "5. volume": "2518400" + }, + "2011-07-08": { + "1. open": "66.3900", + "2. high": "66.6200", + "3. low": "66.1100", + "4. close": "66.6200", + "5. volume": "2215300" + }, + "2011-07-07": { + "1. open": "66.7500", + "2. high": "67.0000", + "3. low": "66.6200", + "4. close": "66.7100", + "5. volume": "2325900" + }, + "2011-07-06": { + "1. open": "66.6400", + "2. high": "66.9600", + "3. low": "66.3600", + "4. close": "66.4100", + "5. volume": "2492300" + }, + "2011-07-05": { + "1. open": "67.1600", + "2. high": "67.3500", + "3. low": "66.5100", + "4. close": "66.5200", + "5. volume": "2374100" + }, + "2011-07-01": { + "1. open": "66.3500", + "2. high": "66.9800", + "3. low": "66.2600", + "4. close": "66.9000", + "5. volume": "2162400" + }, + "2011-06-30": { + "1. open": "66.3400", + "2. high": "66.6100", + "3. low": "66.1000", + "4. close": "66.5600", + "5. volume": "1825500" + }, + "2011-06-29": { + "1. open": "66.0200", + "2. high": "66.4200", + "3. low": "65.9100", + "4. close": "66.1700", + "5. volume": "1972300" + }, + "2011-06-28": { + "1. open": "65.7200", + "2. high": "65.7500", + "3. low": "65.3050", + "4. close": "65.7200", + "5. volume": "1706700" + }, + "2011-06-27": { + "1. open": "65.2900", + "2. high": "65.8000", + "3. low": "65.2900", + "4. close": "65.4200", + "5. volume": "1350200" + }, + "2011-06-24": { + "1. open": "66.1100", + "2. high": "66.2900", + "3. low": "65.1700", + "4. close": "65.3600", + "5. volume": "2267100" + }, + "2011-06-23": { + "1. open": "66.1300", + "2. high": "66.1600", + "3. low": "65.4000", + "4. close": "66.0800", + "5. volume": "2093400" + }, + "2011-06-22": { + "1. open": "66.7200", + "2. high": "66.9899", + "3. low": "66.3300", + "4. close": "66.4100", + "5. volume": "1658100" + }, + "2011-06-21": { + "1. open": "67.0300", + "2. high": "67.1500", + "3. low": "66.6100", + "4. close": "66.8500", + "5. volume": "1551500" + }, + "2011-06-20": { + "1. open": "66.2500", + "2. high": "66.9200", + "3. low": "66.1900", + "4. close": "66.7800", + "5. volume": "1999200" + }, + "2011-06-17": { + "1. open": "65.9600", + "2. high": "66.3200", + "3. low": "65.8800", + "4. close": "66.2200", + "5. volume": "4221900" + }, + "2011-06-16": { + "1. open": "65.1500", + "2. high": "65.8300", + "3. low": "65.1300", + "4. close": "65.7200", + "5. volume": "2128400" + }, + "2011-06-15": { + "1. open": "65.2300", + "2. high": "65.5900", + "3. low": "64.8200", + "4. close": "65.1600", + "5. volume": "2614800" + }, + "2011-06-14": { + "1. open": "65.0500", + "2. high": "65.9500", + "3. low": "64.9600", + "4. close": "65.6000", + "5. volume": "2396600" + }, + "2011-06-13": { + "1. open": "64.9200", + "2. high": "65.2200", + "3. low": "64.5900", + "4. close": "64.9000", + "5. volume": "2698700" + }, + "2011-06-10": { + "1. open": "65.2700", + "2. high": "65.3700", + "3. low": "64.5700", + "4. close": "64.6200", + "5. volume": "2511800" + }, + "2011-06-09": { + "1. open": "65.7500", + "2. high": "65.9800", + "3. low": "65.3450", + "4. close": "65.4300", + "5. volume": "1948400" + }, + "2011-06-08": { + "1. open": "65.4000", + "2. high": "65.8000", + "3. low": "65.1500", + "4. close": "65.4600", + "5. volume": "2461500" + }, + "2011-06-07": { + "1. open": "66.3200", + "2. high": "66.3700", + "3. low": "65.9000", + "4. close": "65.9000", + "5. volume": "2151600" + }, + "2011-06-06": { + "1. open": "66.0300", + "2. high": "66.4400", + "3. low": "65.8100", + "4. close": "66.1500", + "5. volume": "2850700" + }, + "2011-06-03": { + "1. open": "66.2600", + "2. high": "66.3000", + "3. low": "65.5400", + "4. close": "66.0200", + "5. volume": "3342300" + }, + "2011-06-02": { + "1. open": "67.5800", + "2. high": "67.5800", + "3. low": "66.3300", + "4. close": "66.9000", + "5. volume": "2654700" + }, + "2011-06-01": { + "1. open": "68.1400", + "2. high": "68.2699", + "3. low": "67.4600", + "4. close": "67.5000", + "5. volume": "2402100" + }, + "2011-05-31": { + "1. open": "68.0900", + "2. high": "68.3800", + "3. low": "67.8062", + "4. close": "68.3000", + "5. volume": "2865300" + }, + "2011-05-27": { + "1. open": "67.8700", + "2. high": "67.9500", + "3. low": "67.4600", + "4. close": "67.6600", + "5. volume": "1327800" + }, + "2011-05-26": { + "1. open": "67.5900", + "2. high": "67.8700", + "3. low": "66.9600", + "4. close": "67.7100", + "5. volume": "1876500" + }, + "2011-05-25": { + "1. open": "68.1800", + "2. high": "68.2700", + "3. low": "67.2700", + "4. close": "67.6200", + "5. volume": "2550200" + }, + "2011-05-24": { + "1. open": "67.9400", + "2. high": "68.4900", + "3. low": "67.8500", + "4. close": "68.3500", + "5. volume": "2351000" + }, + "2011-05-23": { + "1. open": "67.8500", + "2. high": "68.1200", + "3. low": "67.7950", + "4. close": "67.9400", + "5. volume": "1427500" + }, + "2011-05-20": { + "1. open": "68.3600", + "2. high": "68.4400", + "3. low": "68.0300", + "4. close": "68.1800", + "5. volume": "1511300" + }, + "2011-05-19": { + "1. open": "68.2100", + "2. high": "68.4900", + "3. low": "68.1000", + "4. close": "68.4300", + "5. volume": "1437600" + }, + "2011-05-18": { + "1. open": "68.3500", + "2. high": "68.3600", + "3. low": "67.9100", + "4. close": "68.2900", + "5. volume": "1345600" + }, + "2011-05-17": { + "1. open": "68.1000", + "2. high": "68.4900", + "3. low": "68.0700", + "4. close": "68.3500", + "5. volume": "1724800" + }, + "2011-05-16": { + "1. open": "68.0000", + "2. high": "68.4300", + "3. low": "67.9100", + "4. close": "68.0900", + "5. volume": "1460300" + }, + "2011-05-13": { + "1. open": "68.3300", + "2. high": "68.4900", + "3. low": "67.9100", + "4. close": "68.2900", + "5. volume": "1862700" + }, + "2011-05-12": { + "1. open": "67.4700", + "2. high": "68.4900", + "3. low": "67.4100", + "4. close": "68.4000", + "5. volume": "2321800" + }, + "2011-05-11": { + "1. open": "67.6700", + "2. high": "67.9100", + "3. low": "67.2350", + "4. close": "67.4800", + "5. volume": "2200500" + }, + "2011-05-10": { + "1. open": "67.1500", + "2. high": "67.7800", + "3. low": "67.1300", + "4. close": "67.6700", + "5. volume": "1894300" + }, + "2011-05-09": { + "1. open": "66.9400", + "2. high": "67.4500", + "3. low": "66.7300", + "4. close": "67.2000", + "5. volume": "2083000" + }, + "2011-05-06": { + "1. open": "67.2400", + "2. high": "67.3700", + "3. low": "66.6000", + "4. close": "66.8800", + "5. volume": "2259200" + }, + "2011-05-05": { + "1. open": "66.5900", + "2. high": "67.2500", + "3. low": "66.4300", + "4. close": "66.8300", + "5. volume": "2467500" + }, + "2011-05-04": { + "1. open": "66.9000", + "2. high": "67.3000", + "3. low": "66.6000", + "4. close": "67.2400", + "5. volume": "3236200" + }, + "2011-05-03": { + "1. open": "65.9400", + "2. high": "66.9700", + "3. low": "65.9400", + "4. close": "66.9600", + "5. volume": "2574900" + }, + "2011-05-02": { + "1. open": "66.1800", + "2. high": "66.3000", + "3. low": "65.9500", + "4. close": "66.2600", + "5. volume": "2264000" + }, + "2011-04-29": { + "1. open": "65.6000", + "2. high": "66.3900", + "3. low": "65.5700", + "4. close": "66.0600", + "5. volume": "2421400" + }, + "2011-04-28": { + "1. open": "64.9100", + "2. high": "65.7000", + "3. low": "64.6300", + "4. close": "65.5800", + "5. volume": "2620700" + }, + "2011-04-27": { + "1. open": "65.1500", + "2. high": "65.2100", + "3. low": "64.7900", + "4. close": "65.0000", + "5. volume": "2581400" + }, + "2011-04-26": { + "1. open": "64.3300", + "2. high": "65.2500", + "3. low": "64.0400", + "4. close": "64.8100", + "5. volume": "4100000" + }, + "2011-04-25": { + "1. open": "64.4700", + "2. high": "64.9000", + "3. low": "63.4000", + "4. close": "64.2400", + "5. volume": "7261700" + }, + "2011-04-21": { + "1. open": "66.2600", + "2. high": "66.5000", + "3. low": "65.8200", + "4. close": "66.0500", + "5. volume": "2117000" + }, + "2011-04-20": { + "1. open": "66.0000", + "2. high": "66.3600", + "3. low": "65.8695", + "4. close": "66.2700", + "5. volume": "2100300" + }, + "2011-04-19": { + "1. open": "65.6000", + "2. high": "65.9500", + "3. low": "65.4800", + "4. close": "65.8200", + "5. volume": "2149400" + }, + "2011-04-18": { + "1. open": "65.2000", + "2. high": "65.9400", + "3. low": "65.0100", + "4. close": "65.7500", + "5. volume": "3252000" + }, + "2011-04-15": { + "1. open": "65.4400", + "2. high": "65.7200", + "3. low": "64.7200", + "4. close": "65.5900", + "5. volume": "2399000" + }, + "2011-04-14": { + "1. open": "65.0000", + "2. high": "65.5500", + "3. low": "65.0000", + "4. close": "65.3700", + "5. volume": "2281800" + }, + "2011-04-13": { + "1. open": "65.8100", + "2. high": "65.8100", + "3. low": "65.1500", + "4. close": "65.2300", + "5. volume": "3282200" + }, + "2011-04-12": { + "1. open": "65.2500", + "2. high": "66.1500", + "3. low": "65.2500", + "4. close": "65.7000", + "5. volume": "3114200" + }, + "2011-04-11": { + "1. open": "65.5800", + "2. high": "65.7700", + "3. low": "65.4300", + "4. close": "65.4300", + "5. volume": "2436600" + }, + "2011-04-08": { + "1. open": "65.6500", + "2. high": "65.8500", + "3. low": "65.2750", + "4. close": "65.4300", + "5. volume": "1977700" + }, + "2011-04-07": { + "1. open": "65.6000", + "2. high": "65.7000", + "3. low": "65.2300", + "4. close": "65.5300", + "5. volume": "3023100" + }, + "2011-04-06": { + "1. open": "65.6700", + "2. high": "66.0600", + "3. low": "65.5100", + "4. close": "65.7300", + "5. volume": "3070000" + }, + "2011-04-05": { + "1. open": "65.9300", + "2. high": "65.9300", + "3. low": "65.3300", + "4. close": "65.3800", + "5. volume": "2738100" + }, + "2011-04-04": { + "1. open": "65.9400", + "2. high": "66.0000", + "3. low": "65.4200", + "4. close": "65.8600", + "5. volume": "3496000" + }, + "2011-04-01": { + "1. open": "65.0500", + "2. high": "65.6200", + "3. low": "65.0500", + "4. close": "65.3800", + "5. volume": "2437600" + }, + "2011-03-31": { + "1. open": "65.7700", + "2. high": "65.9500", + "3. low": "65.1600", + "4. close": "65.2700", + "5. volume": "2597500" + }, + "2011-03-30": { + "1. open": "65.5900", + "2. high": "65.9800", + "3. low": "65.5900", + "4. close": "65.7700", + "5. volume": "2168600" + }, + "2011-03-29": { + "1. open": "65.2100", + "2. high": "65.5500", + "3. low": "65.1200", + "4. close": "65.4000", + "5. volume": "2182100" + }, + "2011-03-28": { + "1. open": "65.2300", + "2. high": "65.4800", + "3. low": "65.1700", + "4. close": "65.2200", + "5. volume": "567415" + }, + "2011-03-25": { + "1. open": "65.1800", + "2. high": "65.2700", + "3. low": "64.7900", + "4. close": "65.1000", + "5. volume": "781707" + }, + "2011-03-24": { + "1. open": "64.9100", + "2. high": "65.3000", + "3. low": "64.5900", + "4. close": "65.2400", + "5. volume": "2495800" + }, + "2011-03-23": { + "1. open": "64.9100", + "2. high": "65.3900", + "3. low": "64.5800", + "4. close": "64.8500", + "5. volume": "2283100" + }, + "2011-03-22": { + "1. open": "65.1900", + "2. high": "65.5500", + "3. low": "64.9100", + "4. close": "65.0100", + "5. volume": "2212500" + }, + "2011-03-21": { + "1. open": "64.6000", + "2. high": "65.3327", + "3. low": "64.5300", + "4. close": "65.1800", + "5. volume": "2653800" + }, + "2011-03-18": { + "1. open": "64.3900", + "2. high": "64.6200", + "3. low": "63.8800", + "4. close": "64.2900", + "5. volume": "3620300" + }, + "2011-03-17": { + "1. open": "63.7600", + "2. high": "63.9600", + "3. low": "63.6399", + "4. close": "63.7900", + "5. volume": "2651700" + }, + "2011-03-16": { + "1. open": "63.6400", + "2. high": "63.8000", + "3. low": "63.0600", + "4. close": "63.2600", + "5. volume": "3559900" + }, + "2011-03-15": { + "1. open": "63.5800", + "2. high": "63.9900", + "3. low": "63.5100", + "4. close": "63.7700", + "5. volume": "3272200" + }, + "2011-03-14": { + "1. open": "64.4700", + "2. high": "64.5400", + "3. low": "64.0400", + "4. close": "64.3700", + "5. volume": "2267600" + }, + "2011-03-11": { + "1. open": "64.6100", + "2. high": "64.9800", + "3. low": "64.3500", + "4. close": "64.6500", + "5. volume": "1968800" + }, + "2011-03-10": { + "1. open": "64.4600", + "2. high": "65.0200", + "3. low": "64.4100", + "4. close": "64.8800", + "5. volume": "3559900" + }, + "2011-03-09": { + "1. open": "64.6000", + "2. high": "64.8800", + "3. low": "64.0800", + "4. close": "64.7500", + "5. volume": "1949400" + }, + "2011-03-08": { + "1. open": "64.4000", + "2. high": "64.8000", + "3. low": "64.2600", + "4. close": "64.6000", + "5. volume": "2195100" + }, + "2011-03-07": { + "1. open": "64.8700", + "2. high": "64.9800", + "3. low": "64.1000", + "4. close": "64.2900", + "5. volume": "3638800" + }, + "2011-03-04": { + "1. open": "65.3000", + "2. high": "65.4100", + "3. low": "64.3500", + "4. close": "64.7700", + "5. volume": "3668100" + }, + "2011-03-03": { + "1. open": "64.8600", + "2. high": "65.3500", + "3. low": "64.5800", + "4. close": "65.2300", + "5. volume": "2808600" + }, + "2011-03-02": { + "1. open": "64.8500", + "2. high": "64.8700", + "3. low": "64.3800", + "4. close": "64.4500", + "5. volume": "3391900" + }, + "2011-03-01": { + "1. open": "65.6100", + "2. high": "66.2000", + "3. low": "65.4400", + "4. close": "65.4700", + "5. volume": "2771600" + }, + "2011-02-28": { + "1. open": "65.0800", + "2. high": "66.0000", + "3. low": "65.0400", + "4. close": "65.9000", + "5. volume": "3653700" + }, + "2011-02-25": { + "1. open": "64.8700", + "2. high": "65.0900", + "3. low": "64.7900", + "4. close": "65.0800", + "5. volume": "2599300" + }, + "2011-02-24": { + "1. open": "65.1300", + "2. high": "65.1800", + "3. low": "64.4400", + "4. close": "64.8200", + "5. volume": "3042000" + }, + "2011-02-23": { + "1. open": "65.1300", + "2. high": "65.5400", + "3. low": "65.1283", + "4. close": "65.2100", + "5. volume": "2467700" + }, + "2011-02-22": { + "1. open": "65.0600", + "2. high": "65.6675", + "3. low": "65.0000", + "4. close": "65.0600", + "5. volume": "3263400" + }, + "2011-02-18": { + "1. open": "65.3400", + "2. high": "65.6900", + "3. low": "65.2200", + "4. close": "65.6600", + "5. volume": "2452600" + }, + "2011-02-17": { + "1. open": "64.9500", + "2. high": "65.4200", + "3. low": "64.8900", + "4. close": "65.3700", + "5. volume": "2351900" + }, + "2011-02-16": { + "1. open": "64.9200", + "2. high": "65.1300", + "3. low": "64.7300", + "4. close": "65.0600", + "5. volume": "2409000" + }, + "2011-02-15": { + "1. open": "65.0800", + "2. high": "65.2400", + "3. low": "64.7600", + "4. close": "64.9600", + "5. volume": "2402400" + }, + "2011-02-14": { + "1. open": "65.5000", + "2. high": "65.5000", + "3. low": "65.0000", + "4. close": "65.0600", + "5. volume": "2605800" + }, + "2011-02-11": { + "1. open": "64.7200", + "2. high": "66.0000", + "3. low": "64.7000", + "4. close": "65.8500", + "5. volume": "2569400" + }, + "2011-02-10": { + "1. open": "65.0100", + "2. high": "65.4800", + "3. low": "64.6800", + "4. close": "64.9900", + "5. volume": "2191800" + }, + "2011-02-09": { + "1. open": "65.0000", + "2. high": "65.2500", + "3. low": "64.8300", + "4. close": "65.0800", + "5. volume": "2154600" + }, + "2011-02-08": { + "1. open": "64.9800", + "2. high": "65.2050", + "3. low": "64.7500", + "4. close": "65.0700", + "5. volume": "2456200" + }, + "2011-02-07": { + "1. open": "65.0400", + "2. high": "65.1100", + "3. low": "64.7100", + "4. close": "64.9400", + "5. volume": "3793700" + }, + "2011-02-04": { + "1. open": "64.8300", + "2. high": "65.0200", + "3. low": "64.4500", + "4. close": "65.0100", + "5. volume": "4989100" + }, + "2011-02-03": { + "1. open": "64.0000", + "2. high": "65.0500", + "3. low": "64.0000", + "4. close": "64.8200", + "5. volume": "4341200" + }, + "2011-02-02": { + "1. open": "64.4400", + "2. high": "64.5200", + "3. low": "63.7600", + "4. close": "63.9800", + "5. volume": "2886700" + }, + "2011-02-01": { + "1. open": "64.8400", + "2. high": "64.9200", + "3. low": "64.1800", + "4. close": "64.5200", + "5. volume": "2832700" + }, + "2011-01-31": { + "1. open": "64.9300", + "2. high": "65.0500", + "3. low": "64.6200", + "4. close": "64.7300", + "5. volume": "2131800" + }, + "2011-01-28": { + "1. open": "65.2700", + "2. high": "65.5100", + "3. low": "64.6600", + "4. close": "64.7300", + "5. volume": "2572500" + }, + "2011-01-27": { + "1. open": "64.8600", + "2. high": "65.3400", + "3. low": "64.8600", + "4. close": "65.1300", + "5. volume": "2874900" + }, + "2011-01-26": { + "1. open": "65.2200", + "2. high": "65.5000", + "3. low": "65.1000", + "4. close": "65.1300", + "5. volume": "3179100" + }, + "2011-01-25": { + "1. open": "65.9700", + "2. high": "66.6600", + "3. low": "65.3300", + "4. close": "65.6100", + "5. volume": "6960400" + }, + "2011-01-24": { + "1. open": "64.5400", + "2. high": "64.5400", + "3. low": "63.7200", + "4. close": "63.9700", + "5. volume": "3370900" + }, + "2011-01-21": { + "1. open": "64.8100", + "2. high": "64.8800", + "3. low": "63.9500", + "4. close": "64.2800", + "5. volume": "3155700" + }, + "2011-01-20": { + "1. open": "64.1100", + "2. high": "64.9000", + "3. low": "64.0800", + "4. close": "64.5400", + "5. volume": "2742600" + }, + "2011-01-19": { + "1. open": "63.8700", + "2. high": "64.1700", + "3. low": "63.5000", + "4. close": "64.0500", + "5. volume": "2222600" + }, + "2011-01-18": { + "1. open": "63.7900", + "2. high": "63.9600", + "3. low": "63.5500", + "4. close": "63.8800", + "5. volume": "1762400" + }, + "2011-01-14": { + "1. open": "63.7000", + "2. high": "63.7500", + "3. low": "63.3500", + "4. close": "63.6400", + "5. volume": "1715500" + }, + "2011-01-13": { + "1. open": "63.9600", + "2. high": "63.9600", + "3. low": "63.4400", + "4. close": "63.6000", + "5. volume": "2023400" + }, + "2011-01-12": { + "1. open": "62.7800", + "2. high": "63.8900", + "3. low": "62.7700", + "4. close": "63.8700", + "5. volume": "2758800" + }, + "2011-01-11": { + "1. open": "62.8900", + "2. high": "62.9600", + "3. low": "62.6100", + "4. close": "62.7800", + "5. volume": "1651400" + }, + "2011-01-10": { + "1. open": "62.8400", + "2. high": "63.1000", + "3. low": "62.6200", + "4. close": "62.9100", + "5. volume": "1837700" + }, + "2011-01-07": { + "1. open": "63.0400", + "2. high": "63.0950", + "3. low": "62.6700", + "4. close": "62.9900", + "5. volume": "1919600" + }, + "2011-01-06": { + "1. open": "63.1800", + "2. high": "63.3600", + "3. low": "62.7950", + "4. close": "63.0200", + "5. volume": "2478000" + }, + "2011-01-05": { + "1. open": "62.9700", + "2. high": "63.2050", + "3. low": "62.5600", + "4. close": "63.1100", + "5. volume": "2857500" + }, + "2011-01-04": { + "1. open": "62.8500", + "2. high": "63.0400", + "3. low": "62.3300", + "4. close": "62.9000", + "5. volume": "3082900" + }, + "2011-01-03": { + "1. open": "63.1800", + "2. high": "63.2200", + "3. low": "62.6000", + "4. close": "62.6300", + "5. volume": "2938200" + }, + "2010-12-31": { + "1. open": "63.0000", + "2. high": "63.2600", + "3. low": "62.9800", + "4. close": "63.0400", + "5. volume": "885200" + }, + "2010-12-30": { + "1. open": "63.0100", + "2. high": "63.3200", + "3. low": "62.6500", + "4. close": "63.0400", + "5. volume": "1037600" + }, + "2010-12-29": { + "1. open": "63.4800", + "2. high": "63.5000", + "3. low": "63.1000", + "4. close": "63.1600", + "5. volume": "1175200" + }, + "2010-12-28": { + "1. open": "63.0500", + "2. high": "63.4300", + "3. low": "62.9300", + "4. close": "63.3800", + "5. volume": "1152000" + }, + "2010-12-27": { + "1. open": "63.1600", + "2. high": "63.2400", + "3. low": "62.9300", + "4. close": "63.1500", + "5. volume": "939400" + }, + "2010-12-23": { + "1. open": "63.3500", + "2. high": "63.4000", + "3. low": "63.1800", + "4. close": "63.2200", + "5. volume": "1077100" + }, + "2010-12-22": { + "1. open": "62.9900", + "2. high": "63.1900", + "3. low": "62.7800", + "4. close": "63.1900", + "5. volume": "1271800" + }, + "2010-12-21": { + "1. open": "63.4300", + "2. high": "63.5000", + "3. low": "62.8800", + "4. close": "63.0300", + "5. volume": "1816200" + }, + "2010-12-20": { + "1. open": "62.7800", + "2. high": "63.2500", + "3. low": "62.7200", + "4. close": "63.0500", + "5. volume": "2571600" + }, + "2010-12-17": { + "1. open": "62.1400", + "2. high": "62.7800", + "3. low": "62.0100", + "4. close": "62.7400", + "5. volume": "3261400" + }, + "2010-12-16": { + "1. open": "62.0800", + "2. high": "62.2900", + "3. low": "61.8000", + "4. close": "62.2300", + "5. volume": "2132900" + }, + "2010-12-15": { + "1. open": "62.0500", + "2. high": "62.3000", + "3. low": "61.9200", + "4. close": "61.9900", + "5. volume": "1971800" + }, + "2010-12-14": { + "1. open": "61.7300", + "2. high": "62.3000", + "3. low": "61.7300", + "4. close": "62.0100", + "5. volume": "1947500" + }, + "2010-12-13": { + "1. open": "61.9300", + "2. high": "62.0300", + "3. low": "61.4700", + "4. close": "61.6400", + "5. volume": "2623700" + }, + "2010-12-10": { + "1. open": "61.8600", + "2. high": "62.2350", + "3. low": "61.6800", + "4. close": "61.7000", + "5. volume": "2482200" + }, + "2010-12-09": { + "1. open": "61.9400", + "2. high": "62.1000", + "3. low": "61.7100", + "4. close": "61.9800", + "5. volume": "2218500" + }, + "2010-12-08": { + "1. open": "61.2700", + "2. high": "62.0100", + "3. low": "61.2200", + "4. close": "61.9300", + "5. volume": "2382900" + }, + "2010-12-07": { + "1. open": "62.1300", + "2. high": "62.1500", + "3. low": "61.7500", + "4. close": "61.9400", + "5. volume": "3464700" + }, + "2010-12-06": { + "1. open": "62.0200", + "2. high": "62.1900", + "3. low": "61.6600", + "4. close": "61.6800", + "5. volume": "2546300" + }, + "2010-12-03": { + "1. open": "61.6200", + "2. high": "62.2300", + "3. low": "61.6200", + "4. close": "62.0100", + "5. volume": "2911000" + }, + "2010-12-02": { + "1. open": "62.5300", + "2. high": "62.7400", + "3. low": "61.6100", + "4. close": "61.6800", + "5. volume": "9498200" + }, + "2010-12-01": { + "1. open": "62.3500", + "2. high": "62.8800", + "3. low": "62.2600", + "4. close": "62.4600", + "5. volume": "3788700" + }, + "2010-11-30": { + "1. open": "61.3500", + "2. high": "62.1700", + "3. low": "61.3500", + "4. close": "61.8900", + "5. volume": "4951300" + }, + "2010-11-29": { + "1. open": "61.2900", + "2. high": "61.6700", + "3. low": "61.0600", + "4. close": "61.5300", + "5. volume": "2048100" + }, + "2010-11-26": { + "1. open": "61.2800", + "2. high": "62.1700", + "3. low": "61.2500", + "4. close": "61.6400", + "5. volume": "1557800" + }, + "2010-11-24": { + "1. open": "61.6300", + "2. high": "61.7000", + "3. low": "61.1000", + "4. close": "61.2900", + "5. volume": "2649100" + }, + "2010-11-23": { + "1. open": "62.0200", + "2. high": "62.0200", + "3. low": "61.4100", + "4. close": "61.4600", + "5. volume": "2261500" + }, + "2010-11-22": { + "1. open": "61.7800", + "2. high": "62.1200", + "3. low": "61.4500", + "4. close": "62.1200", + "5. volume": "2484500" + }, + "2010-11-19": { + "1. open": "62.1300", + "2. high": "62.2600", + "3. low": "61.6300", + "4. close": "61.8400", + "5. volume": "2898800" + }, + "2010-11-18": { + "1. open": "62.0500", + "2. high": "62.3301", + "3. low": "61.8300", + "4. close": "62.1000", + "5. volume": "2285400" + }, + "2010-11-17": { + "1. open": "61.4800", + "2. high": "61.8800", + "3. low": "61.4400", + "4. close": "61.6700", + "5. volume": "1931400" + }, + "2010-11-16": { + "1. open": "62.1200", + "2. high": "62.2800", + "3. low": "61.2900", + "4. close": "61.5300", + "5. volume": "2921800" + }, + "2010-11-15": { + "1. open": "62.3700", + "2. high": "62.4700", + "3. low": "62.1300", + "4. close": "62.1800", + "5. volume": "1541900" + }, + "2010-11-12": { + "1. open": "61.6800", + "2. high": "62.0400", + "3. low": "61.6600", + "4. close": "62.0200", + "5. volume": "2811200" + }, + "2010-11-11": { + "1. open": "61.7600", + "2. high": "62.2924", + "3. low": "61.7500", + "4. close": "62.1500", + "5. volume": "2361600" + }, + "2010-11-10": { + "1. open": "62.2500", + "2. high": "62.4000", + "3. low": "61.8000", + "4. close": "61.8600", + "5. volume": "3373700" + }, + "2010-11-09": { + "1. open": "62.7100", + "2. high": "62.7100", + "3. low": "61.9900", + "4. close": "62.1600", + "5. volume": "3695600" + }, + "2010-11-08": { + "1. open": "62.9300", + "2. high": "63.0300", + "3. low": "62.5700", + "4. close": "62.8200", + "5. volume": "1740700" + }, + "2010-11-05": { + "1. open": "63.0000", + "2. high": "63.0900", + "3. low": "62.5000", + "4. close": "63.0300", + "5. volume": "2646600" + }, + "2010-11-04": { + "1. open": "63.2100", + "2. high": "63.2500", + "3. low": "62.8500", + "4. close": "62.9800", + "5. volume": "2840300" + }, + "2010-11-03": { + "1. open": "62.9800", + "2. high": "63.0000", + "3. low": "62.4700", + "4. close": "62.9700", + "5. volume": "2330400" + }, + "2010-11-02": { + "1. open": "62.5100", + "2. high": "63.0550", + "3. low": "62.1400", + "4. close": "62.9500", + "5. volume": "3664200" + }, + "2010-11-01": { + "1. open": "63.3400", + "2. high": "63.3700", + "3. low": "62.0000", + "4. close": "62.1700", + "5. volume": "4234300" + }, + "2010-10-29": { + "1. open": "62.4500", + "2. high": "63.3700", + "3. low": "62.4100", + "4. close": "63.3400", + "5. volume": "3671900" + }, + "2010-10-28": { + "1. open": "62.6700", + "2. high": "62.8300", + "3. low": "62.3000", + "4. close": "62.5400", + "5. volume": "3855600" + }, + "2010-10-27": { + "1. open": "62.8000", + "2. high": "63.0700", + "3. low": "62.0969", + "4. close": "62.3500", + "5. volume": "5288300" + }, + "2010-10-26": { + "1. open": "64.8900", + "2. high": "64.9000", + "3. low": "62.4100", + "4. close": "62.6100", + "5. volume": "10718300" + }, + "2010-10-25": { + "1. open": "66.8600", + "2. high": "66.9800", + "3. low": "66.3700", + "4. close": "66.4700", + "5. volume": "2717500" + }, + "2010-10-22": { + "1. open": "66.5600", + "2. high": "66.9199", + "3. low": "66.3100", + "4. close": "66.5600", + "5. volume": "1855600" + }, + "2010-10-21": { + "1. open": "66.8300", + "2. high": "67.0700", + "3. low": "66.5800", + "4. close": "66.8600", + "5. volume": "1523700" + }, + "2010-10-20": { + "1. open": "66.2000", + "2. high": "66.9700", + "3. low": "66.1700", + "4. close": "66.5800", + "5. volume": "1792100" + }, + "2010-10-19": { + "1. open": "66.4800", + "2. high": "66.4900", + "3. low": "65.4000", + "4. close": "66.0700", + "5. volume": "4041300" + }, + "2010-10-18": { + "1. open": "66.4700", + "2. high": "66.8600", + "3. low": "66.4100", + "4. close": "66.8100", + "5. volume": "3153500" + }, + "2010-10-15": { + "1. open": "66.5800", + "2. high": "66.7200", + "3. low": "66.2700", + "4. close": "66.3800", + "5. volume": "2407900" + }, + "2010-10-14": { + "1. open": "66.6400", + "2. high": "66.8700", + "3. low": "66.0600", + "4. close": "66.4400", + "5. volume": "2612000" + }, + "2010-10-13": { + "1. open": "66.8300", + "2. high": "67.2300", + "3. low": "66.6500", + "4. close": "66.8200", + "5. volume": "1867100" + }, + "2010-10-12": { + "1. open": "66.5000", + "2. high": "66.9000", + "3. low": "66.1765", + "4. close": "66.6900", + "5. volume": "1654000" + }, + "2010-10-11": { + "1. open": "66.2301", + "2. high": "66.7400", + "3. low": "66.1200", + "4. close": "66.3300", + "5. volume": "1282900" + }, + "2010-10-08": { + "1. open": "66.2200", + "2. high": "66.6100", + "3. low": "66.0800", + "4. close": "66.4500", + "5. volume": "1679500" + }, + "2010-10-07": { + "1. open": "66.3400", + "2. high": "66.3400", + "3. low": "65.8400", + "4. close": "66.0800", + "5. volume": "1657800" + }, + "2010-10-06": { + "1. open": "65.4700", + "2. high": "66.2100", + "3. low": "65.4500", + "4. close": "66.0400", + "5. volume": "2520300" + }, + "2010-10-05": { + "1. open": "65.5900", + "2. high": "65.7700", + "3. low": "65.1900", + "4. close": "65.5100", + "5. volume": "2207800" + }, + "2010-10-04": { + "1. open": "65.0700", + "2. high": "65.5600", + "3. low": "64.9900", + "4. close": "65.1800", + "5. volume": "1833100" + }, + "2010-10-01": { + "1. open": "65.0700", + "2. high": "65.5300", + "3. low": "64.8600", + "4. close": "65.0300", + "5. volume": "2124400" + }, + "2010-09-30": { + "1. open": "65.3000", + "2. high": "65.4000", + "3. low": "64.7800", + "4. close": "65.0500", + "5. volume": "2940300" + }, + "2010-09-29": { + "1. open": "64.7250", + "2. high": "65.1700", + "3. low": "64.4100", + "4. close": "65.0600", + "5. volume": "3066700" + }, + "2010-09-28": { + "1. open": "65.4500", + "2. high": "65.4500", + "3. low": "64.7100", + "4. close": "64.7200", + "5. volume": "3981900" + }, + "2010-09-27": { + "1. open": "66.0100", + "2. high": "66.0800", + "3. low": "65.2900", + "4. close": "65.3200", + "5. volume": "3393500" + }, + "2010-09-24": { + "1. open": "66.4200", + "2. high": "66.6000", + "3. low": "66.0100", + "4. close": "66.0500", + "5. volume": "3486000" + }, + "2010-09-23": { + "1. open": "66.4600", + "2. high": "66.8100", + "3. low": "66.1000", + "4. close": "66.4800", + "5. volume": "1413800" + }, + "2010-09-22": { + "1. open": "66.5400", + "2. high": "67.0500", + "3. low": "66.5100", + "4. close": "66.7600", + "5. volume": "2964800" + }, + "2010-09-21": { + "1. open": "66.8800", + "2. high": "66.8800", + "3. low": "66.2100", + "4. close": "66.5100", + "5. volume": "3650600" + }, + "2010-09-20": { + "1. open": "66.7100", + "2. high": "67.2399", + "3. low": "66.7000", + "4. close": "66.9100", + "5. volume": "3045400" + }, + "2010-09-17": { + "1. open": "66.6600", + "2. high": "66.9300", + "3. low": "66.3500", + "4. close": "66.3700", + "5. volume": "3214100" + }, + "2010-09-16": { + "1. open": "66.3000", + "2. high": "66.7200", + "3. low": "66.2600", + "4. close": "66.5900", + "5. volume": "2782700" + }, + "2010-09-15": { + "1. open": "66.4800", + "2. high": "66.6800", + "3. low": "66.2600", + "4. close": "66.6100", + "5. volume": "2166800" + }, + "2010-09-14": { + "1. open": "66.3800", + "2. high": "66.6700", + "3. low": "66.3200", + "4. close": "66.4600", + "5. volume": "1782100" + }, + "2010-09-13": { + "1. open": "66.6400", + "2. high": "66.8600", + "3. low": "66.3200", + "4. close": "66.4900", + "5. volume": "1466500" + }, + "2010-09-10": { + "1. open": "66.1700", + "2. high": "66.3900", + "3. low": "66.0000", + "4. close": "66.2600", + "5. volume": "1391900" + }, + "2010-09-09": { + "1. open": "66.3400", + "2. high": "66.4100", + "3. low": "65.9200", + "4. close": "66.1200", + "5. volume": "1804700" + }, + "2010-09-08": { + "1. open": "65.6900", + "2. high": "66.5100", + "3. low": "65.5100", + "4. close": "66.0800", + "5. volume": "2743800" + }, + "2010-09-07": { + "1. open": "65.9500", + "2. high": "66.6000", + "3. low": "65.9500", + "4. close": "66.3500", + "5. volume": "2788400" + }, + "2010-09-03": { + "1. open": "66.1100", + "2. high": "66.1800", + "3. low": "65.5500", + "4. close": "66.1800", + "5. volume": "2167700" + }, + "2010-09-02": { + "1. open": "65.4000", + "2. high": "65.9584", + "3. low": "65.4000", + "4. close": "65.8900", + "5. volume": "2331700" + }, + "2010-09-01": { + "1. open": "64.7300", + "2. high": "65.5000", + "3. low": "64.5500", + "4. close": "65.3900", + "5. volume": "3200800" + }, + "2010-08-31": { + "1. open": "64.0900", + "2. high": "64.5900", + "3. low": "63.9000", + "4. close": "64.4000", + "5. volume": "2902900" + }, + "2010-08-30": { + "1. open": "64.4300", + "2. high": "64.6100", + "3. low": "64.0000", + "4. close": "64.1600", + "5. volume": "2041700" + }, + "2010-08-27": { + "1. open": "64.2200", + "2. high": "64.4900", + "3. low": "63.7500", + "4. close": "64.4600", + "5. volume": "1986500" + }, + "2010-08-26": { + "1. open": "64.5200", + "2. high": "64.6400", + "3. low": "63.9500", + "4. close": "64.0900", + "5. volume": "2401900" + }, + "2010-08-25": { + "1. open": "64.5900", + "2. high": "64.8950", + "3. low": "64.2200", + "4. close": "64.4800", + "5. volume": "2799900" + }, + "2010-08-24": { + "1. open": "64.3900", + "2. high": "65.1600", + "3. low": "64.3900", + "4. close": "64.7200", + "5. volume": "3082700" + }, + "2010-08-23": { + "1. open": "65.0400", + "2. high": "65.3600", + "3. low": "64.9400", + "4. close": "64.9600", + "5. volume": "2491000" + }, + "2010-08-20": { + "1. open": "64.3800", + "2. high": "64.8500", + "3. low": "64.3800", + "4. close": "64.7100", + "5. volume": "1985500" + }, + "2010-08-19": { + "1. open": "65.0200", + "2. high": "65.2600", + "3. low": "64.4450", + "4. close": "64.7900", + "5. volume": "2352300" + }, + "2010-08-18": { + "1. open": "65.0300", + "2. high": "65.4700", + "3. low": "64.8000", + "4. close": "65.2800", + "5. volume": "3384900" + }, + "2010-08-17": { + "1. open": "65.1600", + "2. high": "65.4900", + "3. low": "64.8000", + "4. close": "64.9200", + "5. volume": "3136300" + }, + "2010-08-16": { + "1. open": "64.6500", + "2. high": "65.1100", + "3. low": "64.2900", + "4. close": "65.1100", + "5. volume": "2584300" + }, + "2010-08-13": { + "1. open": "65.0700", + "2. high": "65.1800", + "3. low": "64.7300", + "4. close": "64.8100", + "5. volume": "2243900" + }, + "2010-08-12": { + "1. open": "64.6900", + "2. high": "65.3200", + "3. low": "64.5400", + "4. close": "65.2300", + "5. volume": "3358200" + }, + "2010-08-11": { + "1. open": "65.3200", + "2. high": "65.7100", + "3. low": "65.0800", + "4. close": "65.1200", + "5. volume": "2796400" + }, + "2010-08-10": { + "1. open": "65.5900", + "2. high": "66.2500", + "3. low": "65.5200", + "4. close": "66.0200", + "5. volume": "2824700" + }, + "2010-08-09": { + "1. open": "65.3700", + "2. high": "65.9600", + "3. low": "65.2800", + "4. close": "65.8700", + "5. volume": "2328800" + }, + "2010-08-06": { + "1. open": "65.0200", + "2. high": "65.2900", + "3. low": "64.5000", + "4. close": "65.2900", + "5. volume": "2023900" + }, + "2010-08-05": { + "1. open": "65.1200", + "2. high": "65.4150", + "3. low": "65.0100", + "4. close": "65.3100", + "5. volume": "2173000" + }, + "2010-08-04": { + "1. open": "64.9700", + "2. high": "65.5000", + "3. low": "64.8300", + "4. close": "65.3400", + "5. volume": "2238200" + }, + "2010-08-03": { + "1. open": "64.8100", + "2. high": "65.0500", + "3. low": "64.6000", + "4. close": "64.8000", + "5. volume": "2599800" + }, + "2010-08-02": { + "1. open": "64.5500", + "2. high": "65.1500", + "3. low": "64.3500", + "4. close": "65.1300", + "5. volume": "2892800" + }, + "2010-07-30": { + "1. open": "63.6500", + "2. high": "64.3300", + "3. low": "63.5900", + "4. close": "64.1200", + "5. volume": "2878100" + }, + "2010-07-29": { + "1. open": "64.5400", + "2. high": "64.7300", + "3. low": "63.2100", + "4. close": "63.9400", + "5. volume": "2433400" + }, + "2010-07-28": { + "1. open": "64.9500", + "2. high": "65.0000", + "3. low": "63.6000", + "4. close": "64.4100", + "5. volume": "2288700" + }, + "2010-07-27": { + "1. open": "64.2300", + "2. high": "65.0100", + "3. low": "63.8700", + "4. close": "64.9100", + "5. volume": "3192800" + }, + "2010-07-26": { + "1. open": "63.8600", + "2. high": "64.1900", + "3. low": "63.4200", + "4. close": "64.1300", + "5. volume": "1975800" + }, + "2010-07-23": { + "1. open": "62.7500", + "2. high": "64.1600", + "3. low": "62.6800", + "4. close": "63.6400", + "5. volume": "2999600" + }, + "2010-07-22": { + "1. open": "62.7800", + "2. high": "63.4200", + "3. low": "62.6800", + "4. close": "62.9600", + "5. volume": "2704100" + }, + "2010-07-21": { + "1. open": "63.6700", + "2. high": "63.6700", + "3. low": "62.0600", + "4. close": "62.3600", + "5. volume": "2871100" + }, + "2010-07-20": { + "1. open": "62.2200", + "2. high": "63.4700", + "3. low": "62.1300", + "4. close": "63.4500", + "5. volume": "3173300" + }, + "2010-07-19": { + "1. open": "62.4000", + "2. high": "62.6600", + "3. low": "62.2400", + "4. close": "62.6200", + "5. volume": "2712000" + }, + "2010-07-16": { + "1. open": "62.2700", + "2. high": "62.5500", + "3. low": "61.8100", + "4. close": "62.0600", + "5. volume": "2747600" + }, + "2010-07-15": { + "1. open": "62.4100", + "2. high": "62.6300", + "3. low": "62.0300", + "4. close": "62.5300", + "5. volume": "2144600" + }, + "2010-07-14": { + "1. open": "62.1500", + "2. high": "62.4600", + "3. low": "62.0300", + "4. close": "62.3300", + "5. volume": "2104400" + }, + "2010-07-13": { + "1. open": "62.4400", + "2. high": "62.6000", + "3. low": "62.1009", + "4. close": "62.3700", + "5. volume": "1799100" + }, + "2010-07-12": { + "1. open": "61.6800", + "2. high": "61.9800", + "3. low": "61.5101", + "4. close": "61.9300", + "5. volume": "2006600" + }, + "2010-07-09": { + "1. open": "61.7600", + "2. high": "61.9900", + "3. low": "61.3800", + "4. close": "61.7000", + "5. volume": "2070500" + }, + "2010-07-08": { + "1. open": "61.6000", + "2. high": "61.9100", + "3. low": "61.4900", + "4. close": "61.9100", + "5. volume": "2519000" + }, + "2010-07-07": { + "1. open": "60.3200", + "2. high": "61.3900", + "3. low": "60.0000", + "4. close": "61.2900", + "5. volume": "3059900" + }, + "2010-07-06": { + "1. open": "60.9900", + "2. high": "61.1500", + "3. low": "59.6200", + "4. close": "60.1900", + "5. volume": "3868900" + }, + "2010-07-02": { + "1. open": "60.9100", + "2. high": "61.0100", + "3. low": "60.4500", + "4. close": "60.4900", + "5. volume": "2097600" + }, + "2010-07-01": { + "1. open": "60.5800", + "2. high": "60.7200", + "3. low": "59.9000", + "4. close": "60.6400", + "5. volume": "3589600" + }, + "2010-06-30": { + "1. open": "61.0200", + "2. high": "61.4900", + "3. low": "60.4700", + "4. close": "60.6300", + "5. volume": "3237500" + }, + "2010-06-29": { + "1. open": "61.1300", + "2. high": "61.6795", + "3. low": "60.7400", + "4. close": "60.9700", + "5. volume": "3828800" + }, + "2010-06-28": { + "1. open": "61.8200", + "2. high": "62.0200", + "3. low": "61.1700", + "4. close": "61.7600", + "5. volume": "2340000" + }, + "2010-06-25": { + "1. open": "62.0600", + "2. high": "62.1399", + "3. low": "61.4000", + "4. close": "61.4700", + "5. volume": "4379700" + }, + "2010-06-24": { + "1. open": "62.1100", + "2. high": "62.3900", + "3. low": "61.7560", + "4. close": "61.8900", + "5. volume": "3360500" + }, + "2010-06-23": { + "1. open": "62.3100", + "2. high": "62.5300", + "3. low": "61.9700", + "4. close": "62.3300", + "5. volume": "2352600" + }, + "2010-06-22": { + "1. open": "62.6900", + "2. high": "63.1500", + "3. low": "62.3100", + "4. close": "62.3700", + "5. volume": "2512000" + }, + "2010-06-21": { + "1. open": "63.3300", + "2. high": "63.4900", + "3. low": "62.4700", + "4. close": "62.6900", + "5. volume": "2110500" + }, + "2010-06-18": { + "1. open": "63.3000", + "2. high": "63.3900", + "3. low": "62.7300", + "4. close": "62.7800", + "5. volume": "2553900" + }, + "2010-06-17": { + "1. open": "63.1700", + "2. high": "63.2400", + "3. low": "62.5100", + "4. close": "63.1300", + "5. volume": "2392400" + }, + "2010-06-16": { + "1. open": "62.7700", + "2. high": "63.1800", + "3. low": "62.7000", + "4. close": "62.8300", + "5. volume": "2605000" + }, + "2010-06-15": { + "1. open": "62.7400", + "2. high": "63.0600", + "3. low": "62.6300", + "4. close": "63.0300", + "5. volume": "2421300" + }, + "2010-06-14": { + "1. open": "62.5100", + "2. high": "62.8600", + "3. low": "62.4200", + "4. close": "62.4500", + "5. volume": "2536500" + }, + "2010-06-11": { + "1. open": "61.9600", + "2. high": "62.2000", + "3. low": "61.4100", + "4. close": "62.1500", + "5. volume": "2294900" + }, + "2010-06-10": { + "1. open": "62.3300", + "2. high": "62.6400", + "3. low": "62.0700", + "4. close": "62.2200", + "5. volume": "2885100" + }, + "2010-06-09": { + "1. open": "61.7900", + "2. high": "62.1600", + "3. low": "61.4300", + "4. close": "61.7700", + "5. volume": "2956000" + }, + "2010-06-08": { + "1. open": "60.8800", + "2. high": "61.7300", + "3. low": "60.7400", + "4. close": "61.6600", + "5. volume": "3759700" + }, + "2010-06-07": { + "1. open": "60.1900", + "2. high": "61.2500", + "3. low": "60.1900", + "4. close": "60.8800", + "5. volume": "4194600" + }, + "2010-06-04": { + "1. open": "60.7300", + "2. high": "60.8300", + "3. low": "59.9800", + "4. close": "60.1800", + "5. volume": "6271200" + }, + "2010-06-03": { + "1. open": "61.2400", + "2. high": "61.4500", + "3. low": "60.9200", + "4. close": "61.2800", + "5. volume": "2505000" + }, + "2010-06-02": { + "1. open": "60.6400", + "2. high": "61.1000", + "3. low": "60.0100", + "4. close": "61.1000", + "5. volume": "3102100" + }, + "2010-06-01": { + "1. open": "60.4200", + "2. high": "61.8800", + "3. low": "60.1100", + "4. close": "61.1200", + "5. volume": "4701200" + }, + "2010-05-28": { + "1. open": "61.3600", + "2. high": "61.3700", + "3. low": "60.6000", + "4. close": "60.7000", + "5. volume": "3015200" + }, + "2010-05-27": { + "1. open": "60.8800", + "2. high": "61.1900", + "3. low": "60.5300", + "4. close": "61.1800", + "5. volume": "2341800" + }, + "2010-05-26": { + "1. open": "60.8500", + "2. high": "61.1800", + "3. low": "60.2100", + "4. close": "60.2500", + "5. volume": "3116400" + }, + "2010-05-25": { + "1. open": "60.2400", + "2. high": "60.6900", + "3. low": "59.5700", + "4. close": "60.5500", + "5. volume": "4467800" + }, + "2010-05-24": { + "1. open": "61.3900", + "2. high": "61.6500", + "3. low": "60.9400", + "4. close": "60.9800", + "5. volume": "2717400" + }, + "2010-05-21": { + "1. open": "60.5100", + "2. high": "61.6450", + "3. low": "60.0200", + "4. close": "61.6200", + "5. volume": "4582800" + }, + "2010-05-20": { + "1. open": "61.0100", + "2. high": "62.1200", + "3. low": "60.9400", + "4. close": "61.2300", + "5. volume": "5906000" + }, + "2010-05-19": { + "1. open": "61.8000", + "2. high": "62.4100", + "3. low": "61.2900", + "4. close": "62.0000", + "5. volume": "4221000" + }, + "2010-05-18": { + "1. open": "62.6500", + "2. high": "62.8400", + "3. low": "61.8500", + "4. close": "62.0000", + "5. volume": "3571300" + }, + "2010-05-17": { + "1. open": "61.8100", + "2. high": "62.4500", + "3. low": "61.4500", + "4. close": "62.2900", + "5. volume": "2974200" + }, + "2010-05-14": { + "1. open": "61.9600", + "2. high": "62.1960", + "3. low": "61.3900", + "4. close": "61.6100", + "5. volume": "2750700" + }, + "2010-05-13": { + "1. open": "62.8500", + "2. high": "62.9100", + "3. low": "62.1400", + "4. close": "62.1800", + "5. volume": "2338300" + }, + "2010-05-12": { + "1. open": "62.9900", + "2. high": "63.1000", + "3. low": "62.2900", + "4. close": "62.8000", + "5. volume": "3518100" + }, + "2010-05-11": { + "1. open": "62.6300", + "2. high": "63.2400", + "3. low": "62.4800", + "4. close": "62.7900", + "5. volume": "3222500" + }, + "2010-05-10": { + "1. open": "62.4200", + "2. high": "63.1400", + "3. low": "62.3100", + "4. close": "62.9300", + "5. volume": "6533800" + }, + "2010-05-07": { + "1. open": "60.9100", + "2. high": "61.2600", + "3. low": "60.1600", + "4. close": "61.0000", + "5. volume": "8649400" + }, + "2010-05-06": { + "1. open": "61.3600", + "2. high": "61.8200", + "3. low": "59.7800", + "4. close": "61.0900", + "5. volume": "6548300" + }, + "2010-05-05": { + "1. open": "61.1300", + "2. high": "62.0200", + "3. low": "61.1300", + "4. close": "61.5200", + "5. volume": "3273300" + }, + "2010-05-04": { + "1. open": "60.7800", + "2. high": "61.4200", + "3. low": "60.5400", + "4. close": "61.1900", + "5. volume": "4255700" + }, + "2010-05-03": { + "1. open": "61.3400", + "2. high": "61.4800", + "3. low": "60.9400", + "4. close": "61.1500", + "5. volume": "2483100" + }, + "2010-04-30": { + "1. open": "61.4300", + "2. high": "62.0400", + "3. low": "61.2500", + "4. close": "61.2600", + "5. volume": "2975900" + }, + "2010-04-29": { + "1. open": "61.3100", + "2. high": "61.6190", + "3. low": "60.8400", + "4. close": "61.2800", + "5. volume": "2413200" + }, + "2010-04-28": { + "1. open": "61.0300", + "2. high": "61.4100", + "3. low": "60.5300", + "4. close": "61.0200", + "5. volume": "2818000" + }, + "2010-04-27": { + "1. open": "60.8700", + "2. high": "61.4700", + "3. low": "60.6900", + "4. close": "60.7200", + "5. volume": "3805200" + }, + "2010-04-26": { + "1. open": "61.5500", + "2. high": "61.5500", + "3. low": "60.6500", + "4. close": "60.9400", + "5. volume": "3846900" + }, + "2010-04-23": { + "1. open": "62.2800", + "2. high": "62.2800", + "3. low": "60.5100", + "4. close": "60.9300", + "5. volume": "4286600" + }, + "2010-04-22": { + "1. open": "62.6800", + "2. high": "62.7500", + "3. low": "61.6000", + "4. close": "62.1200", + "5. volume": "3411300" + }, + "2010-04-21": { + "1. open": "62.6900", + "2. high": "63.0400", + "3. low": "62.5000", + "4. close": "62.9500", + "5. volume": "2797100" + }, + "2010-04-20": { + "1. open": "62.4200", + "2. high": "62.5700", + "3. low": "61.9700", + "4. close": "62.5300", + "5. volume": "3139800" + }, + "2010-04-19": { + "1. open": "61.6800", + "2. high": "62.1900", + "3. low": "61.6800", + "4. close": "62.1500", + "5. volume": "3304600" + }, + "2010-04-16": { + "1. open": "61.3100", + "2. high": "62.2300", + "3. low": "61.3100", + "4. close": "61.8200", + "5. volume": "2748100" + }, + "2010-04-15": { + "1. open": "61.1000", + "2. high": "61.9000", + "3. low": "60.9700", + "4. close": "61.5900", + "5. volume": "2455100" + }, + "2010-04-14": { + "1. open": "61.1200", + "2. high": "61.3400", + "3. low": "60.7800", + "4. close": "61.2400", + "5. volume": "2618900" + }, + "2010-04-13": { + "1. open": "61.3700", + "2. high": "61.4200", + "3. low": "60.9000", + "4. close": "61.0600", + "5. volume": "2436400" + }, + "2010-04-12": { + "1. open": "61.9400", + "2. high": "62.0000", + "3. low": "61.1800", + "4. close": "61.3900", + "5. volume": "2420500" + }, + "2010-04-09": { + "1. open": "61.3200", + "2. high": "61.6800", + "3. low": "61.1000", + "4. close": "61.6800", + "5. volume": "1870000" + }, + "2010-04-08": { + "1. open": "61.3700", + "2. high": "61.6200", + "3. low": "61.1800", + "4. close": "61.3300", + "5. volume": "2358600" + }, + "2010-04-07": { + "1. open": "61.8500", + "2. high": "61.9800", + "3. low": "61.3900", + "4. close": "61.5400", + "5. volume": "2845100" + }, + "2010-04-06": { + "1. open": "62.2500", + "2. high": "62.4400", + "3. low": "61.6500", + "4. close": "62.2000", + "5. volume": "2370100" + }, + "2010-04-05": { + "1. open": "62.8500", + "2. high": "62.8800", + "3. low": "62.0850", + "4. close": "62.2600", + "5. volume": "2332700" + }, + "2010-04-01": { + "1. open": "63.1800", + "2. high": "63.1800", + "3. low": "61.9800", + "4. close": "62.5000", + "5. volume": "3240500" + }, + "2010-03-31": { + "1. open": "62.9200", + "2. high": "63.1300", + "3. low": "62.5100", + "4. close": "62.8800", + "5. volume": "2035500" + }, + "2010-03-30": { + "1. open": "63.3300", + "2. high": "63.4400", + "3. low": "62.9500", + "4. close": "63.1400", + "5. volume": "1604300" + }, + "2010-03-29": { + "1. open": "62.8800", + "2. high": "63.4200", + "3. low": "62.7100", + "4. close": "63.2200", + "5. volume": "2052100" + }, + "2010-03-26": { + "1. open": "63.0700", + "2. high": "63.3000", + "3. low": "62.5000", + "4. close": "62.8100", + "5. volume": "2598200" + }, + "2010-03-25": { + "1. open": "63.1100", + "2. high": "63.3500", + "3. low": "62.5800", + "4. close": "63.0400", + "5. volume": "3214400" + }, + "2010-03-24": { + "1. open": "63.4900", + "2. high": "63.4900", + "3. low": "62.7000", + "4. close": "62.8900", + "5. volume": "1952400" + }, + "2010-03-23": { + "1. open": "63.2800", + "2. high": "63.6000", + "3. low": "62.8500", + "4. close": "63.5100", + "5. volume": "3225200" + }, + "2010-03-22": { + "1. open": "61.4600", + "2. high": "63.0600", + "3. low": "61.4600", + "4. close": "63.0000", + "5. volume": "4773400" + }, + "2010-03-19": { + "1. open": "61.3900", + "2. high": "61.5900", + "3. low": "61.0800", + "4. close": "61.4300", + "5. volume": "3714700" + }, + "2010-03-18": { + "1. open": "61.0200", + "2. high": "61.3400", + "3. low": "60.8200", + "4. close": "61.2900", + "5. volume": "2946600" + }, + "2010-03-17": { + "1. open": "60.6100", + "2. high": "61.0200", + "3. low": "60.2500", + "4. close": "60.9300", + "5. volume": "2897100" + }, + "2010-03-16": { + "1. open": "59.7800", + "2. high": "60.5400", + "3. low": "59.7500", + "4. close": "60.5300", + "5. volume": "4344300" + }, + "2010-03-15": { + "1. open": "60.1500", + "2. high": "60.3500", + "3. low": "59.8600", + "4. close": "60.3500", + "5. volume": "2505100" + }, + "2010-03-12": { + "1. open": "59.8100", + "2. high": "60.2200", + "3. low": "59.5800", + "4. close": "60.0800", + "5. volume": "3690000" + }, + "2010-03-11": { + "1. open": "59.6200", + "2. high": "59.7500", + "3. low": "59.2300", + "4. close": "59.7100", + "5. volume": "3012600" + }, + "2010-03-10": { + "1. open": "60.1000", + "2. high": "60.1000", + "3. low": "59.2500", + "4. close": "59.4800", + "5. volume": "3764000" + }, + "2010-03-09": { + "1. open": "60.0100", + "2. high": "60.3199", + "3. low": "59.9900", + "4. close": "60.0100", + "5. volume": "2145400" + }, + "2010-03-08": { + "1. open": "60.2100", + "2. high": "60.2600", + "3. low": "59.7000", + "4. close": "60.1200", + "5. volume": "2692300" + }, + "2010-03-05": { + "1. open": "60.2400", + "2. high": "60.4600", + "3. low": "59.7827", + "4. close": "60.1100", + "5. volume": "2982400" + }, + "2010-03-04": { + "1. open": "60.0200", + "2. high": "60.4500", + "3. low": "59.6100", + "4. close": "60.0400", + "5. volume": "3115600" + }, + "2010-03-03": { + "1. open": "59.9500", + "2. high": "60.3900", + "3. low": "59.9000", + "4. close": "60.0200", + "5. volume": "2595900" + }, + "2010-03-02": { + "1. open": "59.9400", + "2. high": "60.6000", + "3. low": "59.1800", + "4. close": "60.3400", + "5. volume": "6422800" + }, + "2010-03-01": { + "1. open": "61.4400", + "2. high": "61.4400", + "3. low": "60.5400", + "4. close": "60.7500", + "5. volume": "3103900" + }, + "2010-02-26": { + "1. open": "60.6400", + "2. high": "61.0500", + "3. low": "60.3300", + "4. close": "60.7400", + "5. volume": "2662600" + }, + "2010-02-25": { + "1. open": "60.0200", + "2. high": "60.4400", + "3. low": "59.5700", + "4. close": "60.4000", + "5. volume": "2574200" + }, + "2010-02-24": { + "1. open": "60.5800", + "2. high": "60.6300", + "3. low": "60.1000", + "4. close": "60.3000", + "5. volume": "2964900" + }, + "2010-02-23": { + "1. open": "59.8000", + "2. high": "60.6200", + "3. low": "59.6000", + "4. close": "60.3800", + "5. volume": "3110400" + }, + "2010-02-22": { + "1. open": "60.3800", + "2. high": "60.6301", + "3. low": "59.8000", + "4. close": "59.9000", + "5. volume": "2405700" + }, + "2010-02-19": { + "1. open": "60.3500", + "2. high": "60.5900", + "3. low": "59.9000", + "4. close": "60.2500", + "5. volume": "2128600" + }, + "2010-02-18": { + "1. open": "59.3000", + "2. high": "60.5400", + "3. low": "59.2500", + "4. close": "60.4000", + "5. volume": "2238700" + }, + "2010-02-17": { + "1. open": "59.4100", + "2. high": "59.6400", + "3. low": "59.2500", + "4. close": "59.3500", + "5. volume": "2582600" + }, + "2010-02-16": { + "1. open": "59.0000", + "2. high": "59.2600", + "3. low": "58.7000", + "4. close": "59.2600", + "5. volume": "2782100" + }, + "2010-02-12": { + "1. open": "58.9500", + "2. high": "59.1500", + "3. low": "58.5400", + "4. close": "58.8600", + "5. volume": "2622600" + }, + "2010-02-11": { + "1. open": "59.1000", + "2. high": "59.4000", + "3. low": "58.7220", + "4. close": "59.1900", + "5. volume": "2252700" + }, + "2010-02-10": { + "1. open": "59.4700", + "2. high": "59.6100", + "3. low": "58.6600", + "4. close": "58.9300", + "5. volume": "2516900" + }, + "2010-02-09": { + "1. open": "59.4600", + "2. high": "59.9400", + "3. low": "59.0600", + "4. close": "59.6200", + "5. volume": "2277900" + }, + "2010-02-08": { + "1. open": "59.1600", + "2. high": "59.5800", + "3. low": "58.5800", + "4. close": "58.9500", + "5. volume": "2727200" + }, + "2010-02-05": { + "1. open": "59.2200", + "2. high": "59.5300", + "3. low": "58.2500", + "4. close": "58.9600", + "5. volume": "3078200" + }, + "2010-02-04": { + "1. open": "60.0100", + "2. high": "60.2500", + "3. low": "59.1800", + "4. close": "59.2300", + "5. volume": "2515200" + }, + "2010-02-03": { + "1. open": "60.5900", + "2. high": "60.5900", + "3. low": "59.7700", + "4. close": "60.3900", + "5. volume": "3336100" + }, + "2010-02-02": { + "1. open": "59.6700", + "2. high": "60.8700", + "3. low": "59.2700", + "4. close": "60.6800", + "5. volume": "3177900" + }, + "2010-02-01": { + "1. open": "59.9300", + "2. high": "59.9300", + "3. low": "59.0100", + "4. close": "59.5100", + "5. volume": "3274500" + }, + "2010-01-29": { + "1. open": "59.4800", + "2. high": "60.1800", + "3. low": "59.0800", + "4. close": "59.3900", + "5. volume": "3658900" + }, + "2010-01-28": { + "1. open": "59.8200", + "2. high": "60.0800", + "3. low": "59.0700", + "4. close": "59.1100", + "5. volume": "4226800" + }, + "2010-01-27": { + "1. open": "60.1200", + "2. high": "60.4500", + "3. low": "59.1900", + "4. close": "59.5000", + "5. volume": "3795800" + }, + "2010-01-26": { + "1. open": "60.7500", + "2. high": "60.7500", + "3. low": "59.7800", + "4. close": "60.1100", + "5. volume": "3995900" + }, + "2010-01-25": { + "1. open": "60.7500", + "2. high": "60.8000", + "3. low": "59.7500", + "4. close": "60.4500", + "5. volume": "2948400" + }, + "2010-01-22": { + "1. open": "59.9000", + "2. high": "61.4800", + "3. low": "59.5800", + "4. close": "60.2300", + "5. volume": "4188900" + }, + "2010-01-21": { + "1. open": "62.2300", + "2. high": "62.5200", + "3. low": "61.0000", + "4. close": "61.1100", + "5. volume": "3384500" + }, + "2010-01-20": { + "1. open": "62.6100", + "2. high": "62.6100", + "3. low": "61.2200", + "4. close": "62.0900", + "5. volume": "2669100" + }, + "2010-01-19": { + "1. open": "62.3800", + "2. high": "63.2500", + "3. low": "62.3100", + "4. close": "62.8000", + "5. volume": "3209200" + }, + "2010-01-15": { + "1. open": "62.8400", + "2. high": "62.9600", + "3. low": "62.1300", + "4. close": "62.2200", + "5. volume": "3538200" + }, + "2010-01-14": { + "1. open": "63.6800", + "2. high": "63.6800", + "3. low": "62.9100", + "4. close": "63.0200", + "5. volume": "1936100" + }, + "2010-01-13": { + "1. open": "63.2700", + "2. high": "63.7000", + "3. low": "63.0010", + "4. close": "63.6200", + "5. volume": "1825700" + }, + "2010-01-12": { + "1. open": "62.5300", + "2. high": "63.4100", + "3. low": "62.4000", + "4. close": "63.0200", + "5. volume": "2451600" + }, + "2010-01-11": { + "1. open": "62.6900", + "2. high": "62.6960", + "3. low": "61.2000", + "4. close": "62.6300", + "5. volume": "2870100" + }, + "2010-01-08": { + "1. open": "62.8700", + "2. high": "62.9600", + "3. low": "61.7900", + "4. close": "62.7100", + "5. volume": "2942800" + }, + "2010-01-07": { + "1. open": "63.6800", + "2. high": "63.6800", + "3. low": "62.6200", + "4. close": "63.1100", + "5. volume": "3113000" + }, + "2010-01-06": { + "1. open": "64.3500", + "2. high": "64.3500", + "3. low": "63.4800", + "4. close": "63.5300", + "5. volume": "2352500" + }, + "2010-01-05": { + "1. open": "64.3100", + "2. high": "64.6200", + "3. low": "63.6600", + "4. close": "64.3200", + "5. volume": "2364200" + }, + "2010-01-04": { + "1. open": "64.2900", + "2. high": "64.5200", + "3. low": "63.5900", + "4. close": "64.2700", + "5. volume": "1567500" + }, + "2009-12-31": { + "1. open": "64.2900", + "2. high": "64.4200", + "3. low": "63.6600", + "4. close": "63.7100", + "5. volume": "1212600" + }, + "2009-12-30": { + "1. open": "64.3500", + "2. high": "64.7500", + "3. low": "64.2500", + "4. close": "64.3900", + "5. volume": "1044000" + }, + "2009-12-29": { + "1. open": "64.3600", + "2. high": "64.8300", + "3. low": "64.2600", + "4. close": "64.4100", + "5. volume": "1235700" + }, + "2009-12-28": { + "1. open": "64.0600", + "2. high": "64.3900", + "3. low": "63.8700", + "4. close": "64.3800", + "5. volume": "951100" + }, + "2009-12-24": { + "1. open": "64.4000", + "2. high": "64.5400", + "3. low": "63.7500", + "4. close": "64.0100", + "5. volume": "656200" + }, + "2009-12-23": { + "1. open": "64.4800", + "2. high": "64.4800", + "3. low": "63.9500", + "4. close": "64.2400", + "5. volume": "1589900" + }, + "2009-12-22": { + "1. open": "64.6600", + "2. high": "64.8300", + "3. low": "63.9000", + "4. close": "64.2300", + "5. volume": "1663800" + }, + "2009-12-21": { + "1. open": "63.5100", + "2. high": "64.7300", + "3. low": "63.5100", + "4. close": "64.4900", + "5. volume": "1890200" + }, + "2009-12-18": { + "1. open": "64.2900", + "2. high": "64.4700", + "3. low": "62.7801", + "4. close": "63.3300", + "5. volume": "3551200" + }, + "2009-12-17": { + "1. open": "64.9500", + "2. high": "64.9500", + "3. low": "64.0000", + "4. close": "64.0900", + "5. volume": "2500200" + }, + "2009-12-16": { + "1. open": "65.2300", + "2. high": "65.6300", + "3. low": "64.8350", + "4. close": "64.9600", + "5. volume": "1972900" + }, + "2009-12-15": { + "1. open": "65.1600", + "2. high": "65.2800", + "3. low": "64.7500", + "4. close": "65.0100", + "5. volume": "2009700" + }, + "2009-12-14": { + "1. open": "65.0000", + "2. high": "65.3200", + "3. low": "64.8700", + "4. close": "65.0300", + "5. volume": "1810400" + }, + "2009-12-11": { + "1. open": "64.9800", + "2. high": "65.2400", + "3. low": "64.5800", + "4. close": "64.7100", + "5. volume": "2806800" + }, + "2009-12-10": { + "1. open": "64.2700", + "2. high": "65.0600", + "3. low": "64.0400", + "4. close": "64.6100", + "5. volume": "2529900" + }, + "2009-12-09": { + "1. open": "64.3100", + "2. high": "64.3700", + "3. low": "63.4100", + "4. close": "64.1200", + "5. volume": "3641700" + }, + "2009-12-08": { + "1. open": "64.9900", + "2. high": "65.1600", + "3. low": "64.4900", + "4. close": "64.9100", + "5. volume": "2207500" + }, + "2009-12-07": { + "1. open": "65.4400", + "2. high": "65.4400", + "3. low": "64.5700", + "4. close": "65.1900", + "5. volume": "2771400" + }, + "2009-12-04": { + "1. open": "66.5700", + "2. high": "66.8100", + "3. low": "65.7200", + "4. close": "65.8700", + "5. volume": "2462700" + }, + "2009-12-03": { + "1. open": "66.9100", + "2. high": "66.9300", + "3. low": "65.9100", + "4. close": "66.0300", + "5. volume": "1957300" + }, + "2009-12-02": { + "1. open": "66.4200", + "2. high": "67.0300", + "3. low": "66.2600", + "4. close": "66.7900", + "5. volume": "2167400" + }, + "2009-12-01": { + "1. open": "66.5800", + "2. high": "66.9900", + "3. low": "66.4000", + "4. close": "66.8200", + "5. volume": "2106600" + }, + "2009-11-30": { + "1. open": "65.6900", + "2. high": "66.2700", + "3. low": "65.1600", + "4. close": "65.9700", + "5. volume": "2336800" + }, + "2009-11-27": { + "1. open": "65.2400", + "2. high": "66.2000", + "3. low": "64.7600", + "4. close": "65.5600", + "5. volume": "1167400" + }, + "2009-11-25": { + "1. open": "65.8900", + "2. high": "66.0950", + "3. low": "65.7200", + "4. close": "66.0100", + "5. volume": "1882600" + }, + "2009-11-24": { + "1. open": "65.8500", + "2. high": "65.9900", + "3. low": "65.1700", + "4. close": "65.7600", + "5. volume": "1865900" + }, + "2009-11-23": { + "1. open": "64.9800", + "2. high": "66.0700", + "3. low": "64.9600", + "4. close": "65.6800", + "5. volume": "2813800" + }, + "2009-11-20": { + "1. open": "64.7100", + "2. high": "64.9000", + "3. low": "64.2900", + "4. close": "64.7500", + "5. volume": "1752600" + }, + "2009-11-19": { + "1. open": "64.8300", + "2. high": "64.9300", + "3. low": "64.1800", + "4. close": "64.7500", + "5. volume": "1653500" + }, + "2009-11-18": { + "1. open": "65.1300", + "2. high": "65.9100", + "3. low": "64.5100", + "4. close": "65.1300", + "5. volume": "3331000" + }, + "2009-11-17": { + "1. open": "64.5600", + "2. high": "65.3800", + "3. low": "64.5600", + "4. close": "65.2800", + "5. volume": "2630800" + }, + "2009-11-16": { + "1. open": "64.0700", + "2. high": "64.8300", + "3. low": "64.0200", + "4. close": "64.8300", + "5. volume": "2859900" + }, + "2009-11-13": { + "1. open": "63.6600", + "2. high": "64.0400", + "3. low": "63.1400", + "4. close": "64.0400", + "5. volume": "2555700" + }, + "2009-11-12": { + "1. open": "63.9300", + "2. high": "64.1400", + "3. low": "63.3800", + "4. close": "63.5800", + "5. volume": "1821500" + }, + "2009-11-11": { + "1. open": "64.4200", + "2. high": "64.4900", + "3. low": "63.6500", + "4. close": "64.0100", + "5. volume": "2562400" + }, + "2009-11-10": { + "1. open": "64.0700", + "2. high": "64.4500", + "3. low": "63.8600", + "4. close": "64.2600", + "5. volume": "1967600" + }, + "2009-11-09": { + "1. open": "63.7100", + "2. high": "64.1400", + "3. low": "63.4300", + "4. close": "64.1000", + "5. volume": "3103800" + }, + "2009-11-06": { + "1. open": "63.1900", + "2. high": "63.7100", + "3. low": "62.8900", + "4. close": "63.7100", + "5. volume": "2155700" + }, + "2009-11-05": { + "1. open": "63.1000", + "2. high": "63.6800", + "3. low": "62.7200", + "4. close": "63.5500", + "5. volume": "2960000" + }, + "2009-11-04": { + "1. open": "62.0900", + "2. high": "63.0000", + "3. low": "62.0900", + "4. close": "62.6500", + "5. volume": "3297800" + }, + "2009-11-03": { + "1. open": "62.5000", + "2. high": "62.5000", + "3. low": "61.5300", + "4. close": "62.0000", + "5. volume": "2665500" + }, + "2009-11-02": { + "1. open": "61.2300", + "2. high": "62.7500", + "3. low": "61.2000", + "4. close": "62.7400", + "5. volume": "3722700" + }, + "2009-10-30": { + "1. open": "61.7900", + "2. high": "62.1000", + "3. low": "60.9800", + "4. close": "61.1600", + "5. volume": "3229600" + }, + "2009-10-29": { + "1. open": "61.4300", + "2. high": "61.7800", + "3. low": "60.9300", + "4. close": "61.7300", + "5. volume": "2327400" + }, + "2009-10-28": { + "1. open": "61.3700", + "2. high": "62.0700", + "3. low": "60.9800", + "4. close": "61.0300", + "5. volume": "3135600" + }, + "2009-10-27": { + "1. open": "61.6300", + "2. high": "61.9400", + "3. low": "61.0800", + "4. close": "61.5300", + "5. volume": "3061000" + }, + "2009-10-26": { + "1. open": "61.8200", + "2. high": "62.4500", + "3. low": "61.0900", + "4. close": "61.4700", + "5. volume": "2931500" + }, + "2009-10-23": { + "1. open": "63.0600", + "2. high": "63.2300", + "3. low": "61.1600", + "4. close": "61.5700", + "5. volume": "5624200" + }, + "2009-10-22": { + "1. open": "61.9200", + "2. high": "63.5700", + "3. low": "61.7900", + "4. close": "63.0900", + "5. volume": "6523200" + }, + "2009-10-21": { + "1. open": "59.5400", + "2. high": "60.5000", + "3. low": "59.5400", + "4. close": "59.6900", + "5. volume": "3403100" + }, + "2009-10-20": { + "1. open": "59.5900", + "2. high": "60.0000", + "3. low": "59.2350", + "4. close": "59.5600", + "5. volume": "3011100" + }, + "2009-10-19": { + "1. open": "59.0800", + "2. high": "59.9400", + "3. low": "58.8400", + "4. close": "59.6500", + "5. volume": "1741900" + }, + "2009-10-16": { + "1. open": "59.1950", + "2. high": "59.8200", + "3. low": "58.7900", + "4. close": "59.0700", + "5. volume": "2612400" + }, + "2009-10-15": { + "1. open": "58.6500", + "2. high": "59.4500", + "3. low": "58.6500", + "4. close": "59.3800", + "5. volume": "2063200" + }, + "2009-10-14": { + "1. open": "59.3300", + "2. high": "59.3500", + "3. low": "58.7300", + "4. close": "58.8800", + "5. volume": "2338400" + }, + "2009-10-13": { + "1. open": "59.3800", + "2. high": "59.5200", + "3. low": "58.7600", + "4. close": "59.0100", + "5. volume": "1810100" + }, + "2009-10-12": { + "1. open": "59.2700", + "2. high": "59.9500", + "3. low": "59.1000", + "4. close": "59.5300", + "5. volume": "1653000" + }, + "2009-10-09": { + "1. open": "58.9200", + "2. high": "59.2700", + "3. low": "58.7200", + "4. close": "59.2600", + "5. volume": "1353100" + }, + "2009-10-08": { + "1. open": "58.7900", + "2. high": "59.1100", + "3. low": "58.6500", + "4. close": "59.0600", + "5. volume": "3304200" + }, + "2009-10-07": { + "1. open": "58.8500", + "2. high": "58.9100", + "3. low": "58.2200", + "4. close": "58.6800", + "5. volume": "2249700" + }, + "2009-10-06": { + "1. open": "58.4900", + "2. high": "58.9300", + "3. low": "58.3400", + "4. close": "58.8200", + "5. volume": "3192100" + }, + "2009-10-05": { + "1. open": "58.9700", + "2. high": "59.0500", + "3. low": "57.6700", + "4. close": "58.3400", + "5. volume": "3465400" + }, + "2009-10-02": { + "1. open": "58.2200", + "2. high": "58.9700", + "3. low": "57.9100", + "4. close": "58.8700", + "5. volume": "3076500" + }, + "2009-10-01": { + "1. open": "58.9000", + "2. high": "58.9000", + "3. low": "58.0200", + "4. close": "58.2100", + "5. volume": "3355900" + }, + "2009-09-30": { + "1. open": "57.6400", + "2. high": "59.2600", + "3. low": "57.6000", + "4. close": "58.9800", + "5. volume": "4828500" + }, + "2009-09-29": { + "1. open": "58.5300", + "2. high": "58.5700", + "3. low": "57.6100", + "4. close": "57.6200", + "5. volume": "847100" + }, + "2009-09-28": { + "1. open": "57.7700", + "2. high": "58.7900", + "3. low": "57.5900", + "4. close": "58.4700", + "5. volume": "643000" + }, + "2009-09-25": { + "1. open": "57.7200", + "2. high": "58.2900", + "3. low": "57.6000", + "4. close": "57.7000", + "5. volume": "2057300" + }, + "2009-09-24": { + "1. open": "58.2200", + "2. high": "58.6000", + "3. low": "57.8600", + "4. close": "57.8800", + "5. volume": "2371000" + }, + "2009-09-23": { + "1. open": "57.7200", + "2. high": "58.8700", + "3. low": "57.4300", + "4. close": "58.1200", + "5. volume": "3444300" + }, + "2009-09-22": { + "1. open": "57.7500", + "2. high": "57.8400", + "3. low": "57.3800", + "4. close": "57.6300", + "5. volume": "1860000" + }, + "2009-09-21": { + "1. open": "57.8000", + "2. high": "57.8000", + "3. low": "57.2900", + "4. close": "57.5000", + "5. volume": "1943700" + }, + "2009-09-18": { + "1. open": "57.3100", + "2. high": "58.0700", + "3. low": "57.1500", + "4. close": "57.8800", + "5. volume": "3107200" + }, + "2009-09-17": { + "1. open": "57.5100", + "2. high": "57.6200", + "3. low": "57.0950", + "4. close": "57.1600", + "5. volume": "3147100" + }, + "2009-09-16": { + "1. open": "57.7600", + "2. high": "57.8500", + "3. low": "57.3800", + "4. close": "57.5000", + "5. volume": "4038100" + }, + "2009-09-15": { + "1. open": "58.0200", + "2. high": "58.0300", + "3. low": "57.5400", + "4. close": "57.6900", + "5. volume": "3143600" + }, + "2009-09-14": { + "1. open": "58.3200", + "2. high": "58.4600", + "3. low": "57.9000", + "4. close": "58.0400", + "5. volume": "2789300" + }, + "2009-09-11": { + "1. open": "58.5200", + "2. high": "58.7600", + "3. low": "58.1800", + "4. close": "58.5000", + "5. volume": "1995200" + }, + "2009-09-10": { + "1. open": "58.0100", + "2. high": "58.5550", + "3. low": "57.8400", + "4. close": "58.4500", + "5. volume": "2257800" + }, + "2009-09-09": { + "1. open": "57.7900", + "2. high": "58.0800", + "3. low": "57.6200", + "4. close": "57.9300", + "5. volume": "2256100" + }, + "2009-09-08": { + "1. open": "58.3600", + "2. high": "58.3600", + "3. low": "57.5400", + "4. close": "57.8200", + "5. volume": "3546000" + }, + "2009-09-04": { + "1. open": "58.3100", + "2. high": "58.3100", + "3. low": "57.8500", + "4. close": "58.2000", + "5. volume": "1954900" + }, + "2009-09-03": { + "1. open": "58.4700", + "2. high": "58.4800", + "3. low": "57.5200", + "4. close": "58.0400", + "5. volume": "1654800" + }, + "2009-09-02": { + "1. open": "58.6200", + "2. high": "58.8800", + "3. low": "58.0700", + "4. close": "58.3000", + "5. volume": "2639600" + }, + "2009-09-01": { + "1. open": "60.4600", + "2. high": "60.4700", + "3. low": "59.0000", + "4. close": "59.1000", + "5. volume": "2681100" + }, + "2009-08-31": { + "1. open": "59.5800", + "2. high": "60.4800", + "3. low": "59.5800", + "4. close": "60.4600", + "5. volume": "2303800" + }, + "2009-08-28": { + "1. open": "59.8800", + "2. high": "60.1800", + "3. low": "59.3950", + "4. close": "59.7600", + "5. volume": "1695700" + }, + "2009-08-27": { + "1. open": "60.1700", + "2. high": "60.2600", + "3. low": "59.4900", + "4. close": "59.8000", + "5. volume": "1584800" + }, + "2009-08-26": { + "1. open": "59.5700", + "2. high": "60.2500", + "3. low": "59.3800", + "4. close": "60.1600", + "5. volume": "2349600" + }, + "2009-08-25": { + "1. open": "59.2600", + "2. high": "59.7500", + "3. low": "59.1100", + "4. close": "59.5600", + "5. volume": "1842200" + }, + "2009-08-24": { + "1. open": "59.6000", + "2. high": "59.7500", + "3. low": "59.0600", + "4. close": "59.2700", + "5. volume": "2096700" + }, + "2009-08-21": { + "1. open": "59.0500", + "2. high": "59.6700", + "3. low": "58.6700", + "4. close": "59.5300", + "5. volume": "2394300" + }, + "2009-08-20": { + "1. open": "58.9900", + "2. high": "59.0900", + "3. low": "58.3500", + "4. close": "58.8200", + "5. volume": "1917600" + }, + "2009-08-19": { + "1. open": "58.1000", + "2. high": "58.9700", + "3. low": "58.0800", + "4. close": "58.9500", + "5. volume": "2023300" + }, + "2009-08-18": { + "1. open": "58.3800", + "2. high": "58.4900", + "3. low": "57.9200", + "4. close": "58.4400", + "5. volume": "1850900" + }, + "2009-08-17": { + "1. open": "58.4400", + "2. high": "58.5800", + "3. low": "58.1500", + "4. close": "58.3800", + "5. volume": "2260600" + }, + "2009-08-14": { + "1. open": "58.9600", + "2. high": "59.2400", + "3. low": "58.4600", + "4. close": "58.9400", + "5. volume": "2624200" + }, + "2009-08-13": { + "1. open": "58.3300", + "2. high": "58.9100", + "3. low": "58.0400", + "4. close": "58.9100", + "5. volume": "2566600" + }, + "2009-08-12": { + "1. open": "58.0500", + "2. high": "58.8300", + "3. low": "57.7800", + "4. close": "58.4100", + "5. volume": "1769700" + }, + "2009-08-11": { + "1. open": "57.4800", + "2. high": "58.2800", + "3. low": "57.4800", + "4. close": "58.1200", + "5. volume": "1956900" + }, + "2009-08-10": { + "1. open": "57.4700", + "2. high": "57.8600", + "3. low": "57.2000", + "4. close": "57.7900", + "5. volume": "1896000" + }, + "2009-08-07": { + "1. open": "58.0600", + "2. high": "58.1800", + "3. low": "57.4100", + "4. close": "57.5600", + "5. volume": "2980700" + }, + "2009-08-06": { + "1. open": "58.6300", + "2. high": "58.8900", + "3. low": "57.6400", + "4. close": "57.8100", + "5. volume": "1779400" + }, + "2009-08-05": { + "1. open": "58.9000", + "2. high": "58.9400", + "3. low": "58.1400", + "4. close": "58.5400", + "5. volume": "2117900" + }, + "2009-08-04": { + "1. open": "58.0500", + "2. high": "59.2300", + "3. low": "58.0500", + "4. close": "59.1500", + "5. volume": "2534500" + }, + "2009-08-03": { + "1. open": "58.8200", + "2. high": "58.8200", + "3. low": "57.6600", + "4. close": "58.2700", + "5. volume": "2248700" + }, + "2009-07-31": { + "1. open": "58.3700", + "2. high": "59.1600", + "3. low": "58.3000", + "4. close": "58.4500", + "5. volume": "2181200" + }, + "2009-07-30": { + "1. open": "58.6600", + "2. high": "58.9700", + "3. low": "57.9200", + "4. close": "58.3700", + "5. volume": "2418300" + }, + "2009-07-29": { + "1. open": "58.4700", + "2. high": "59.1700", + "3. low": "58.1800", + "4. close": "58.5800", + "5. volume": "2080100" + }, + "2009-07-28": { + "1. open": "58.3400", + "2. high": "58.9500", + "3. low": "58.1600", + "4. close": "58.8300", + "5. volume": "2608200" + }, + "2009-07-27": { + "1. open": "57.8500", + "2. high": "58.5700", + "3. low": "57.7700", + "4. close": "58.5500", + "5. volume": "2221200" + }, + "2009-07-24": { + "1. open": "57.4100", + "2. high": "58.3300", + "3. low": "57.3800", + "4. close": "58.0200", + "5. volume": "2470400" + }, + "2009-07-23": { + "1. open": "55.9000", + "2. high": "57.9400", + "3. low": "55.6100", + "4. close": "57.8000", + "5. volume": "5173600" + }, + "2009-07-22": { + "1. open": "54.1500", + "2. high": "54.8000", + "3. low": "54.1100", + "4. close": "54.4600", + "5. volume": "2325300" + }, + "2009-07-21": { + "1. open": "54.9950", + "2. high": "55.2500", + "3. low": "53.8600", + "4. close": "54.2900", + "5. volume": "2213700" + }, + "2009-07-20": { + "1. open": "54.6600", + "2. high": "54.8800", + "3. low": "54.0400", + "4. close": "54.8300", + "5. volume": "1587400" + }, + "2009-07-17": { + "1. open": "54.4500", + "2. high": "54.6100", + "3. low": "54.2475", + "4. close": "54.4700", + "5. volume": "1486100" + }, + "2009-07-16": { + "1. open": "53.8700", + "2. high": "54.5200", + "3. low": "53.6900", + "4. close": "54.3800", + "5. volume": "2111500" + }, + "2009-07-15": { + "1. open": "53.5000", + "2. high": "53.9700", + "3. low": "53.0400", + "4. close": "53.9600", + "5. volume": "2430600" + }, + "2009-07-14": { + "1. open": "52.9400", + "2. high": "53.1900", + "3. low": "52.7100", + "4. close": "53.0800", + "5. volume": "2927700" + }, + "2009-07-13": { + "1. open": "52.1000", + "2. high": "53.2500", + "3. low": "51.9800", + "4. close": "53.1400", + "5. volume": "2354400" + }, + "2009-07-10": { + "1. open": "52.2700", + "2. high": "52.3800", + "3. low": "51.7100", + "4. close": "51.9500", + "5. volume": "1906400" + }, + "2009-07-09": { + "1. open": "52.7400", + "2. high": "52.7800", + "3. low": "51.9100", + "4. close": "52.1400", + "5. volume": "2520200" + }, + "2009-07-08": { + "1. open": "53.0000", + "2. high": "53.0400", + "3. low": "52.4100", + "4. close": "52.5400", + "5. volume": "2731600" + }, + "2009-07-07": { + "1. open": "53.0500", + "2. high": "53.3900", + "3. low": "52.7000", + "4. close": "52.8500", + "5. volume": "2813200" + }, + "2009-07-06": { + "1. open": "52.7700", + "2. high": "53.5200", + "3. low": "52.7700", + "4. close": "53.2600", + "5. volume": "2672200" + }, + "2009-07-02": { + "1. open": "53.2300", + "2. high": "53.4200", + "3. low": "52.6500", + "4. close": "53.2600", + "5. volume": "2654900" + }, + "2009-07-01": { + "1. open": "52.5700", + "2. high": "53.9800", + "3. low": "52.4200", + "4. close": "53.7900", + "5. volume": "2531900" + }, + "2009-06-30": { + "1. open": "53.1200", + "2. high": "53.2200", + "3. low": "52.0900", + "4. close": "52.4300", + "5. volume": "2252000" + }, + "2009-06-29": { + "1. open": "52.4900", + "2. high": "53.2200", + "3. low": "52.0200", + "4. close": "53.2200", + "5. volume": "2167700" + }, + "2009-06-26": { + "1. open": "52.7100", + "2. high": "52.9500", + "3. low": "51.7500", + "4. close": "52.3500", + "5. volume": "5323100" + }, + "2009-06-25": { + "1. open": "51.7000", + "2. high": "52.8000", + "3. low": "51.1700", + "4. close": "52.7500", + "5. volume": "3078100" + }, + "2009-06-24": { + "1. open": "51.4000", + "2. high": "51.9200", + "3. low": "51.2600", + "4. close": "51.7700", + "5. volume": "3097300" + }, + "2009-06-23": { + "1. open": "51.2700", + "2. high": "51.5300", + "3. low": "50.9900", + "4. close": "51.1200", + "5. volume": "2443100" + }, + "2009-06-22": { + "1. open": "50.4200", + "2. high": "51.4000", + "3. low": "50.4200", + "4. close": "51.0600", + "5. volume": "2728700" + }, + "2009-06-19": { + "1. open": "51.5800", + "2. high": "51.5800", + "3. low": "50.5800", + "4. close": "50.6700", + "5. volume": "3311400" + }, + "2009-06-18": { + "1. open": "51.1500", + "2. high": "51.6000", + "3. low": "51.1400", + "4. close": "51.3300", + "5. volume": "2403200" + }, + "2009-06-17": { + "1. open": "51.0000", + "2. high": "51.6150", + "3. low": "50.8200", + "4. close": "50.9700", + "5. volume": "3139900" + }, + "2009-06-16": { + "1. open": "51.5300", + "2. high": "51.5300", + "3. low": "50.7600", + "4. close": "50.8600", + "5. volume": "2985400" + }, + "2009-06-15": { + "1. open": "51.5100", + "2. high": "51.9500", + "3. low": "51.0000", + "4. close": "51.4200", + "5. volume": "2852400" + }, + "2009-06-12": { + "1. open": "52.1600", + "2. high": "52.9500", + "3. low": "52.1500", + "4. close": "52.7300", + "5. volume": "1480400" + }, + "2009-06-11": { + "1. open": "52.5000", + "2. high": "52.9700", + "3. low": "52.3700", + "4. close": "52.4200", + "5. volume": "1916200" + }, + "2009-06-10": { + "1. open": "52.9700", + "2. high": "53.1200", + "3. low": "51.9800", + "4. close": "52.4900", + "5. volume": "2073500" + }, + "2009-06-09": { + "1. open": "53.0400", + "2. high": "53.0900", + "3. low": "52.3400", + "4. close": "52.5800", + "5. volume": "2295900" + }, + "2009-06-08": { + "1. open": "52.1600", + "2. high": "53.1800", + "3. low": "52.1600", + "4. close": "52.7800", + "5. volume": "3102300" + }, + "2009-06-05": { + "1. open": "52.9700", + "2. high": "53.0900", + "3. low": "52.1200", + "4. close": "52.4100", + "5. volume": "1999900" + }, + "2009-06-04": { + "1. open": "53.0000", + "2. high": "53.1400", + "3. low": "52.3600", + "4. close": "52.6500", + "5. volume": "1899600" + }, + "2009-06-03": { + "1. open": "53.1300", + "2. high": "53.5800", + "3. low": "52.6200", + "4. close": "52.9900", + "5. volume": "2206700" + }, + "2009-06-02": { + "1. open": "53.5300", + "2. high": "54.3100", + "3. low": "53.1200", + "4. close": "53.8900", + "5. volume": "3037200" + }, + "2009-06-01": { + "1. open": "52.3100", + "2. high": "53.6100", + "3. low": "51.9700", + "4. close": "53.4800", + "5. volume": "2907400" + }, + "2009-05-29": { + "1. open": "51.6800", + "2. high": "51.8900", + "3. low": "50.9800", + "4. close": "51.8900", + "5. volume": "2365000" + }, + "2009-05-28": { + "1. open": "51.1000", + "2. high": "51.6700", + "3. low": "50.7300", + "4. close": "51.5600", + "5. volume": "2191500" + }, + "2009-05-27": { + "1. open": "52.5700", + "2. high": "52.6900", + "3. low": "50.9700", + "4. close": "51.1300", + "5. volume": "2289300" + }, + "2009-05-26": { + "1. open": "51.1000", + "2. high": "52.5700", + "3. low": "50.8800", + "4. close": "52.5700", + "5. volume": "2667800" + }, + "2009-05-22": { + "1. open": "50.8400", + "2. high": "51.6500", + "3. low": "50.7900", + "4. close": "51.1500", + "5. volume": "1686600" + }, + "2009-05-21": { + "1. open": "50.9900", + "2. high": "51.2800", + "3. low": "50.3500", + "4. close": "50.7900", + "5. volume": "2185300" + }, + "2009-05-20": { + "1. open": "51.4900", + "2. high": "51.9800", + "3. low": "51.2800", + "4. close": "51.3900", + "5. volume": "1970800" + }, + "2009-05-19": { + "1. open": "51.9600", + "2. high": "52.0330", + "3. low": "51.1300", + "4. close": "51.1900", + "5. volume": "3346600" + }, + "2009-05-18": { + "1. open": "50.8800", + "2. high": "52.0500", + "3. low": "50.6400", + "4. close": "52.0400", + "5. volume": "2548500" + }, + "2009-05-15": { + "1. open": "50.5300", + "2. high": "51.0000", + "3. low": "50.3300", + "4. close": "50.4900", + "5. volume": "2940100" + }, + "2009-05-14": { + "1. open": "51.6500", + "2. high": "51.7700", + "3. low": "50.5000", + "4. close": "50.5400", + "5. volume": "2560000" + }, + "2009-05-13": { + "1. open": "51.6000", + "2. high": "52.0000", + "3. low": "51.2800", + "4. close": "51.5300", + "5. volume": "2258800" + }, + "2009-05-12": { + "1. open": "51.8900", + "2. high": "52.0500", + "3. low": "51.3000", + "4. close": "51.9000", + "5. volume": "2253900" + }, + "2009-05-11": { + "1. open": "51.5900", + "2. high": "52.0000", + "3. low": "51.2700", + "4. close": "51.6500", + "5. volume": "2448800" + }, + "2009-05-08": { + "1. open": "52.1100", + "2. high": "52.3900", + "3. low": "51.5500", + "4. close": "51.9500", + "5. volume": "2898600" + }, + "2009-05-07": { + "1. open": "51.3000", + "2. high": "51.8000", + "3. low": "50.9200", + "4. close": "51.7100", + "5. volume": "3671300" + }, + "2009-05-06": { + "1. open": "50.3500", + "2. high": "51.1400", + "3. low": "49.8700", + "4. close": "50.9800", + "5. volume": "2988300" + }, + "2009-05-05": { + "1. open": "50.1600", + "2. high": "50.3500", + "3. low": "49.7500", + "4. close": "49.9200", + "5. volume": "1769500" + }, + "2009-05-04": { + "1. open": "49.9900", + "2. high": "50.3300", + "3. low": "49.6800", + "4. close": "50.3300", + "5. volume": "2399000" + }, + "2009-05-01": { + "1. open": "49.2400", + "2. high": "49.7900", + "3. low": "49.0100", + "4. close": "49.7500", + "5. volume": "2061900" + }, + "2009-04-30": { + "1. open": "50.1100", + "2. high": "50.4300", + "3. low": "48.9100", + "4. close": "49.1400", + "5. volume": "3095700" + }, + "2009-04-29": { + "1. open": "50.2900", + "2. high": "50.3700", + "3. low": "49.3200", + "4. close": "49.6100", + "5. volume": "2334400" + }, + "2009-04-28": { + "1. open": "49.1900", + "2. high": "50.3300", + "3. low": "49.1900", + "4. close": "49.8400", + "5. volume": "2102400" + }, + "2009-04-27": { + "1. open": "49.5600", + "2. high": "49.8600", + "3. low": "49.0900", + "4. close": "49.6000", + "5. volume": "3164000" + }, + "2009-04-24": { + "1. open": "49.5000", + "2. high": "49.6000", + "3. low": "48.6000", + "4. close": "49.3100", + "5. volume": "2923500" + }, + "2009-04-23": { + "1. open": "49.6500", + "2. high": "49.8700", + "3. low": "48.6500", + "4. close": "49.3700", + "5. volume": "3455900" + }, + "2009-04-22": { + "1. open": "49.7900", + "2. high": "50.3900", + "3. low": "49.0100", + "4. close": "49.7800", + "5. volume": "3027300" + }, + "2009-04-21": { + "1. open": "49.7900", + "2. high": "50.7200", + "3. low": "49.4600", + "4. close": "49.9500", + "5. volume": "2276300" + }, + "2009-04-20": { + "1. open": "49.7800", + "2. high": "50.7500", + "3. low": "49.6400", + "4. close": "49.9200", + "5. volume": "3101700" + }, + "2009-04-17": { + "1. open": "50.0100", + "2. high": "50.5500", + "3. low": "49.4000", + "4. close": "50.2400", + "5. volume": "3259900" + }, + "2009-04-16": { + "1. open": "49.3700", + "2. high": "49.9375", + "3. low": "48.7600", + "4. close": "49.7800", + "5. volume": "1871800" + }, + "2009-04-15": { + "1. open": "48.1700", + "2. high": "49.2400", + "3. low": "47.9900", + "4. close": "49.1300", + "5. volume": "2008000" + }, + "2009-04-14": { + "1. open": "47.9800", + "2. high": "48.6300", + "3. low": "47.7500", + "4. close": "48.2900", + "5. volume": "2412300" + }, + "2009-04-13": { + "1. open": "47.9300", + "2. high": "48.5500", + "3. low": "47.5200", + "4. close": "48.3000", + "5. volume": "2641600" + }, + "2009-04-09": { + "1. open": "47.9600", + "2. high": "48.5300", + "3. low": "47.5300", + "4. close": "48.2000", + "5. volume": "2699100" + }, + "2009-04-08": { + "1. open": "48.0600", + "2. high": "48.3000", + "3. low": "47.2400", + "4. close": "47.7200", + "5. volume": "3007300" + }, + "2009-04-07": { + "1. open": "48.3700", + "2. high": "48.9200", + "3. low": "47.9300", + "4. close": "47.9800", + "5. volume": "2849200" + }, + "2009-04-06": { + "1. open": "48.6800", + "2. high": "49.2700", + "3. low": "48.4400", + "4. close": "48.9900", + "5. volume": "2527700" + }, + "2009-04-03": { + "1. open": "49.3500", + "2. high": "49.5300", + "3. low": "48.4400", + "4. close": "49.0000", + "5. volume": "2540900" + }, + "2009-04-02": { + "1. open": "48.2800", + "2. high": "49.7200", + "3. low": "47.5700", + "4. close": "49.2600", + "5. volume": "3888200" + }, + "2009-04-01": { + "1. open": "45.6500", + "2. high": "47.4600", + "3. low": "45.1900", + "4. close": "47.3200", + "5. volume": "3306300" + }, + "2009-03-31": { + "1. open": "46.8200", + "2. high": "46.8200", + "3. low": "45.7900", + "4. close": "46.1100", + "5. volume": "4086400" + }, + "2009-03-30": { + "1. open": "46.6900", + "2. high": "47.1600", + "3. low": "46.0000", + "4. close": "46.3900", + "5. volume": "2302900" + }, + "2009-03-27": { + "1. open": "46.7100", + "2. high": "47.8200", + "3. low": "46.7100", + "4. close": "47.5400", + "5. volume": "2518100" + }, + "2009-03-26": { + "1. open": "47.1200", + "2. high": "47.2300", + "3. low": "46.3400", + "4. close": "47.1700", + "5. volume": "2816000" + }, + "2009-03-25": { + "1. open": "46.5100", + "2. high": "47.0900", + "3. low": "45.9300", + "4. close": "46.6500", + "5. volume": "3853200" + }, + "2009-03-24": { + "1. open": "46.2500", + "2. high": "47.2300", + "3. low": "46.0700", + "4. close": "46.1500", + "5. volume": "3592000" + }, + "2009-03-23": { + "1. open": "46.8200", + "2. high": "46.8300", + "3. low": "45.6500", + "4. close": "46.8300", + "5. volume": "5176100" + }, + "2009-03-20": { + "1. open": "46.5400", + "2. high": "46.9900", + "3. low": "45.8100", + "4. close": "45.9800", + "5. volume": "3439100" + }, + "2009-03-19": { + "1. open": "47.4500", + "2. high": "47.5500", + "3. low": "46.1200", + "4. close": "46.5000", + "5. volume": "2615900" + }, + "2009-03-18": { + "1. open": "46.6800", + "2. high": "47.8400", + "3. low": "46.3400", + "4. close": "47.0400", + "5. volume": "2853600" + }, + "2009-03-17": { + "1. open": "46.9000", + "2. high": "47.2400", + "3. low": "46.3700", + "4. close": "46.8700", + "5. volume": "2688000" + }, + "2009-03-16": { + "1. open": "46.4600", + "2. high": "47.5900", + "3. low": "46.3500", + "4. close": "46.7800", + "5. volume": "2884700" + }, + "2009-03-13": { + "1. open": "45.2900", + "2. high": "46.3000", + "3. low": "45.0200", + "4. close": "46.0200", + "5. volume": "2700500" + }, + "2009-03-12": { + "1. open": "44.2700", + "2. high": "45.1100", + "3. low": "43.7800", + "4. close": "45.0200", + "5. volume": "3133600" + }, + "2009-03-11": { + "1. open": "44.3200", + "2. high": "45.0900", + "3. low": "43.9530", + "4. close": "44.2600", + "5. volume": "3446600" + }, + "2009-03-10": { + "1. open": "44.0600", + "2. high": "44.5400", + "3. low": "43.5800", + "4. close": "44.3200", + "5. volume": "3450800" + }, + "2009-03-09": { + "1. open": "43.5200", + "2. high": "43.9800", + "3. low": "43.0600", + "4. close": "43.4100", + "5. volume": "2760500" + }, + "2009-03-06": { + "1. open": "44.4800", + "2. high": "44.9900", + "3. low": "43.0500", + "4. close": "43.9200", + "5. volume": "3664600" + }, + "2009-03-05": { + "1. open": "45.8100", + "2. high": "45.8100", + "3. low": "43.7300", + "4. close": "44.1700", + "5. volume": "3695900" + }, + "2009-03-04": { + "1. open": "46.0200", + "2. high": "46.6900", + "3. low": "45.1100", + "4. close": "46.1000", + "5. volume": "3106600" + }, + "2009-03-03": { + "1. open": "45.9600", + "2. high": "46.4810", + "3. low": "45.1500", + "4. close": "46.1000", + "5. volume": "4710900" + }, + "2009-03-02": { + "1. open": "46.8800", + "2. high": "46.9600", + "3. low": "45.8000", + "4. close": "45.8700", + "5. volume": "3265400" + }, + "2009-02-27": { + "1. open": "46.4300", + "2. high": "47.5200", + "3. low": "46.0300", + "4. close": "47.1100", + "5. volume": "3495000" + }, + "2009-02-26": { + "1. open": "47.9100", + "2. high": "47.9700", + "3. low": "46.6500", + "4. close": "46.6600", + "5. volume": "2961900" + }, + "2009-02-25": { + "1. open": "48.0300", + "2. high": "48.3700", + "3. low": "46.9700", + "4. close": "47.5400", + "5. volume": "3115500" + }, + "2009-02-24": { + "1. open": "47.2900", + "2. high": "48.3800", + "3. low": "47.0100", + "4. close": "48.1700", + "5. volume": "3775400" + }, + "2009-02-23": { + "1. open": "48.3400", + "2. high": "48.4100", + "3. low": "46.9200", + "4. close": "47.0100", + "5. volume": "2806300" + }, + "2009-02-20": { + "1. open": "48.0300", + "2. high": "48.6400", + "3. low": "47.5300", + "4. close": "47.9900", + "5. volume": "2950000" + }, + "2009-02-19": { + "1. open": "48.7800", + "2. high": "49.1600", + "3. low": "48.4100", + "4. close": "48.7700", + "5. volume": "2881700" + }, + "2009-02-18": { + "1. open": "49.0200", + "2. high": "49.3000", + "3. low": "48.1200", + "4. close": "48.4300", + "5. volume": "2454300" + }, + "2009-02-17": { + "1. open": "48.9200", + "2. high": "49.9600", + "3. low": "48.5000", + "4. close": "48.8000", + "5. volume": "3179500" + }, + "2009-02-13": { + "1. open": "50.2500", + "2. high": "50.9700", + "3. low": "49.6900", + "4. close": "49.7600", + "5. volume": "2392100" + }, + "2009-02-12": { + "1. open": "50.1100", + "2. high": "50.4400", + "3. low": "49.0000", + "4. close": "50.4400", + "5. volume": "2814300" + }, + "2009-02-11": { + "1. open": "49.6700", + "2. high": "50.3500", + "3. low": "49.4400", + "4. close": "50.2500", + "5. volume": "2455700" + }, + "2009-02-10": { + "1. open": "50.6800", + "2. high": "51.0280", + "3. low": "49.0200", + "4. close": "49.3200", + "5. volume": "3348500" + }, + "2009-02-09": { + "1. open": "51.2200", + "2. high": "51.6400", + "3. low": "50.5200", + "4. close": "50.9800", + "5. volume": "2477500" + }, + "2009-02-06": { + "1. open": "51.1300", + "2. high": "52.0000", + "3. low": "50.0000", + "4. close": "51.4800", + "5. volume": "4604100" + }, + "2009-02-05": { + "1. open": "50.6400", + "2. high": "51.5600", + "3. low": "49.2800", + "4. close": "51.2900", + "5. volume": "3583100" + }, + "2009-02-04": { + "1. open": "51.8700", + "2. high": "51.8700", + "3. low": "50.2900", + "4. close": "50.5600", + "5. volume": "2477300" + }, + "2009-02-03": { + "1. open": "51.0500", + "2. high": "51.7300", + "3. low": "50.1000", + "4. close": "51.5200", + "5. volume": "3547100" + }, + "2009-02-02": { + "1. open": "51.0600", + "2. high": "51.4200", + "3. low": "50.3700", + "4. close": "50.9800", + "5. volume": "2780200" + }, + "2009-01-30": { + "1. open": "52.3300", + "2. high": "52.6700", + "3. low": "50.9400", + "4. close": "51.4700", + "5. volume": "3514100" + }, + "2009-01-29": { + "1. open": "51.9800", + "2. high": "53.0000", + "3. low": "51.9000", + "4. close": "52.3400", + "5. volume": "2919200" + }, + "2009-01-28": { + "1. open": "52.8400", + "2. high": "52.8400", + "3. low": "51.5600", + "4. close": "52.1700", + "5. volume": "3804900" + }, + "2009-01-27": { + "1. open": "51.8600", + "2. high": "52.5000", + "3. low": "51.3800", + "4. close": "52.0900", + "5. volume": "3024400" + }, + "2009-01-26": { + "1. open": "50.9600", + "2. high": "52.5900", + "3. low": "50.7700", + "4. close": "51.6600", + "5. volume": "5170300" + }, + "2009-01-23": { + "1. open": "53.0000", + "2. high": "53.0800", + "3. low": "51.5100", + "4. close": "51.9900", + "5. volume": "4118900" + }, + "2009-01-22": { + "1. open": "52.2100", + "2. high": "53.4800", + "3. low": "51.5800", + "4. close": "53.3100", + "5. volume": "3779800" + }, + "2009-01-21": { + "1. open": "52.3200", + "2. high": "52.8600", + "3. low": "51.2900", + "4. close": "52.7600", + "5. volume": "2837900" + }, + "2009-01-20": { + "1. open": "53.2200", + "2. high": "53.9000", + "3. low": "51.9800", + "4. close": "52.0400", + "5. volume": "3392900" + }, + "2009-01-16": { + "1. open": "52.9800", + "2. high": "53.5000", + "3. low": "52.7600", + "4. close": "53.2200", + "5. volume": "4995000" + }, + "2009-01-15": { + "1. open": "51.1800", + "2. high": "52.6400", + "3. low": "50.8100", + "4. close": "52.3900", + "5. volume": "3097800" + }, + "2009-01-14": { + "1. open": "51.5100", + "2. high": "52.0400", + "3. low": "51.0000", + "4. close": "51.3600", + "5. volume": "2656400" + }, + "2009-01-13": { + "1. open": "51.7800", + "2. high": "52.6700", + "3. low": "51.3000", + "4. close": "52.2300", + "5. volume": "4485600" + }, + "2009-01-12": { + "1. open": "50.4600", + "2. high": "50.7600", + "3. low": "49.8800", + "4. close": "50.5600", + "5. volume": "2324700" + }, + "2009-01-09": { + "1. open": "50.8700", + "2. high": "51.4500", + "3. low": "49.9900", + "4. close": "50.4500", + "5. volume": "3659900" + }, + "2009-01-08": { + "1. open": "51.4900", + "2. high": "51.7100", + "3. low": "50.6500", + "4. close": "51.1600", + "5. volume": "2762900" + }, + "2009-01-07": { + "1. open": "52.0100", + "2. high": "52.7300", + "3. low": "51.3500", + "4. close": "51.6200", + "5. volume": "3781800" + }, + "2009-01-06": { + "1. open": "53.1800", + "2. high": "53.9000", + "3. low": "52.2500", + "4. close": "52.7500", + "5. volume": "2432500" + }, + "2009-01-05": { + "1. open": "53.5100", + "2. high": "53.7400", + "3. low": "52.6000", + "4. close": "52.9800", + "5. volume": "2316700" + }, + "2009-01-02": { + "1. open": "53.0000", + "2. high": "53.9000", + "3. low": "52.5800", + "4. close": "53.6500", + "5. volume": "2365900" + }, + "2008-12-31": { + "1. open": "52.7000", + "2. high": "53.0600", + "3. low": "51.9740", + "4. close": "52.7400", + "5. volume": "2461100" + }, + "2008-12-30": { + "1. open": "52.3200", + "2. high": "52.7700", + "3. low": "51.8000", + "4. close": "52.7000", + "5. volume": "1331200" + }, + "2008-12-29": { + "1. open": "52.1500", + "2. high": "52.1500", + "3. low": "51.2700", + "4. close": "51.9100", + "5. volume": "1169400" + }, + "2008-12-26": { + "1. open": "52.4900", + "2. high": "52.4900", + "3. low": "51.8200", + "4. close": "52.0400", + "5. volume": "761000" + }, + "2008-12-24": { + "1. open": "51.5500", + "2. high": "52.3600", + "3. low": "51.3400", + "4. close": "52.1400", + "5. volume": "733700" + }, + "2008-12-23": { + "1. open": "52.9200", + "2. high": "52.9200", + "3. low": "51.1000", + "4. close": "51.2500", + "5. volume": "1967300" + }, + "2008-12-22": { + "1. open": "51.1900", + "2. high": "52.6300", + "3. low": "50.6200", + "4. close": "52.4400", + "5. volume": "2694600" + }, + "2008-12-19": { + "1. open": "52.3700", + "2. high": "53.2900", + "3. low": "51.0300", + "4. close": "51.1100", + "5. volume": "4693000" + }, + "2008-12-18": { + "1. open": "50.9200", + "2. high": "53.2888", + "3. low": "50.8500", + "4. close": "52.6800", + "5. volume": "3646500" + }, + "2008-12-17": { + "1. open": "51.9300", + "2. high": "52.4500", + "3. low": "50.6200", + "4. close": "50.7400", + "5. volume": "3835500" + }, + "2008-12-16": { + "1. open": "52.0500", + "2. high": "52.6600", + "3. low": "51.7800", + "4. close": "52.4000", + "5. volume": "3614100" + }, + "2008-12-15": { + "1. open": "51.7300", + "2. high": "52.2600", + "3. low": "50.9800", + "4. close": "51.8000", + "5. volume": "2798600" + }, + "2008-12-12": { + "1. open": "51.2400", + "2. high": "51.8600", + "3. low": "50.2700", + "4. close": "51.5300", + "5. volume": "2281000" + }, + "2008-12-11": { + "1. open": "51.7500", + "2. high": "53.1300", + "3. low": "51.3300", + "4. close": "51.4800", + "5. volume": "2428100" + }, + "2008-12-10": { + "1. open": "52.1800", + "2. high": "53.0400", + "3. low": "51.3500", + "4. close": "51.8500", + "5. volume": "3136000" + }, + "2008-12-09": { + "1. open": "55.0000", + "2. high": "55.2500", + "3. low": "51.6200", + "4. close": "51.8600", + "5. volume": "4161000" + }, + "2008-12-08": { + "1. open": "56.0700", + "2. high": "56.2600", + "3. low": "54.7100", + "4. close": "55.2100", + "5. volume": "3225300" + }, + "2008-12-05": { + "1. open": "54.1200", + "2. high": "55.0700", + "3. low": "53.5700", + "4. close": "54.9500", + "5. volume": "3799000" + }, + "2008-12-04": { + "1. open": "55.9400", + "2. high": "56.3400", + "3. low": "54.2200", + "4. close": "54.7100", + "5. volume": "2756000" + }, + "2008-12-03": { + "1. open": "56.1200", + "2. high": "56.8800", + "3. low": "55.0700", + "4. close": "56.1100", + "5. volume": "3617700" + }, + "2008-12-02": { + "1. open": "55.7300", + "2. high": "57.1600", + "3. low": "55.0100", + "4. close": "57.1300", + "5. volume": "2737700" + }, + "2008-12-01": { + "1. open": "57.0500", + "2. high": "57.1150", + "3. low": "54.9500", + "4. close": "55.0200", + "5. volume": "2730800" + }, + "2008-11-28": { + "1. open": "56.1700", + "2. high": "57.9800", + "3. low": "56.1700", + "4. close": "57.7900", + "5. volume": "1159600" + }, + "2008-11-26": { + "1. open": "56.1100", + "2. high": "56.7500", + "3. low": "55.2000", + "4. close": "56.3300", + "5. volume": "3255300" + }, + "2008-11-25": { + "1. open": "58.4200", + "2. high": "58.7900", + "3. low": "56.1100", + "4. close": "56.8900", + "5. volume": "3662600" + }, + "2008-11-24": { + "1. open": "56.4000", + "2. high": "58.0400", + "3. low": "55.4800", + "4. close": "56.9400", + "5. volume": "3804500" + }, + "2008-11-21": { + "1. open": "55.0900", + "2. high": "55.6000", + "3. low": "52.7900", + "4. close": "55.5600", + "5. volume": "5242300" + }, + "2008-11-20": { + "1. open": "55.6600", + "2. high": "57.4800", + "3. low": "53.6700", + "4. close": "54.0700", + "5. volume": "5162000" + }, + "2008-11-19": { + "1. open": "57.8300", + "2. high": "58.9100", + "3. low": "55.9400", + "4. close": "56.0800", + "5. volume": "3176300" + }, + "2008-11-18": { + "1. open": "56.8100", + "2. high": "58.1500", + "3. low": "55.5900", + "4. close": "58.1500", + "5. volume": "3034000" + }, + "2008-11-17": { + "1. open": "56.7700", + "2. high": "58.5000", + "3. low": "56.2300", + "4. close": "56.8100", + "5. volume": "2156300" + }, + "2008-11-14": { + "1. open": "58.3000", + "2. high": "59.8400", + "3. low": "56.7900", + "4. close": "57.3700", + "5. volume": "3109900" + }, + "2008-11-13": { + "1. open": "56.8200", + "2. high": "59.0700", + "3. low": "54.6100", + "4. close": "58.9200", + "5. volume": "4755400" + }, + "2008-11-12": { + "1. open": "56.7600", + "2. high": "57.4500", + "3. low": "56.1400", + "4. close": "56.5300", + "5. volume": "2790200" + }, + "2008-11-11": { + "1. open": "57.7400", + "2. high": "58.5100", + "3. low": "56.7600", + "4. close": "57.5900", + "5. volume": "2334100" + }, + "2008-11-10": { + "1. open": "59.0200", + "2. high": "59.5400", + "3. low": "57.2000", + "4. close": "58.2800", + "5. volume": "3153600" + }, + "2008-11-07": { + "1. open": "57.9900", + "2. high": "58.3300", + "3. low": "56.8500", + "4. close": "57.9400", + "5. volume": "2912300" + }, + "2008-11-06": { + "1. open": "58.0100", + "2. high": "59.5900", + "3. low": "57.2800", + "4. close": "57.4700", + "5. volume": "3102400" + }, + "2008-11-05": { + "1. open": "61.1700", + "2. high": "61.8200", + "3. low": "58.8700", + "4. close": "59.1100", + "5. volume": "3047600" + }, + "2008-11-04": { + "1. open": "61.9800", + "2. high": "62.0500", + "3. low": "60.8300", + "4. close": "61.8800", + "5. volume": "2608900" + }, + "2008-11-03": { + "1. open": "61.2900", + "2. high": "61.8900", + "3. low": "60.6500", + "4. close": "60.8300", + "5. volume": "2325200" + }, + "2008-10-31": { + "1. open": "60.5200", + "2. high": "62.1900", + "3. low": "60.5000", + "4. close": "61.2900", + "5. volume": "2902900" + }, + "2008-10-30": { + "1. open": "61.4600", + "2. high": "61.5000", + "3. low": "59.1400", + "4. close": "60.9400", + "5. volume": "4171500" + }, + "2008-10-29": { + "1. open": "59.9000", + "2. high": "61.8400", + "3. low": "58.8900", + "4. close": "59.0900", + "5. volume": "3772100" + }, + "2008-10-28": { + "1. open": "56.2400", + "2. high": "60.0700", + "3. low": "54.2900", + "4. close": "59.9700", + "5. volume": "5147700" + }, + "2008-10-27": { + "1. open": "54.9600", + "2. high": "56.6000", + "3. low": "54.0100", + "4. close": "55.2100", + "5. volume": "4119500" + }, + "2008-10-24": { + "1. open": "54.9900", + "2. high": "56.2600", + "3. low": "54.0100", + "4. close": "55.0100", + "5. volume": "4260700" + }, + "2008-10-23": { + "1. open": "57.9900", + "2. high": "58.0500", + "3. low": "54.7800", + "4. close": "57.1800", + "5. volume": "5278000" + }, + "2008-10-22": { + "1. open": "59.1900", + "2. high": "59.2300", + "3. low": "55.8300", + "4. close": "57.2200", + "5. volume": "6009500" + }, + "2008-10-21": { + "1. open": "61.9000", + "2. high": "62.9000", + "3. low": "61.0100", + "4. close": "61.6700", + "5. volume": "4547500" + }, + "2008-10-20": { + "1. open": "59.3100", + "2. high": "62.0900", + "3. low": "59.3100", + "4. close": "62.0000", + "5. volume": "3457700" + }, + "2008-10-17": { + "1. open": "59.4900", + "2. high": "61.4500", + "3. low": "56.5600", + "4. close": "59.9900", + "5. volume": "4709600" + }, + "2008-10-16": { + "1. open": "56.5700", + "2. high": "61.0500", + "3. low": "55.0000", + "4. close": "60.1700", + "5. volume": "7336700" + }, + "2008-10-15": { + "1. open": "59.4000", + "2. high": "59.6000", + "3. low": "56.0000", + "4. close": "56.1800", + "5. volume": "3768900" + }, + "2008-10-14": { + "1. open": "61.5500", + "2. high": "62.6300", + "3. low": "58.5700", + "4. close": "60.0000", + "5. volume": "4622300" + }, + "2008-10-13": { + "1. open": "58.7700", + "2. high": "60.1900", + "3. low": "57.5100", + "4. close": "60.1100", + "5. volume": "4057300" + }, + "2008-10-10": { + "1. open": "54.4700", + "2. high": "59.6300", + "3. low": "54.0100", + "4. close": "56.6200", + "5. volume": "8298400" + }, + "2008-10-09": { + "1. open": "62.5300", + "2. high": "62.5300", + "3. low": "56.7800", + "4. close": "57.0100", + "5. volume": "6459000" + }, + "2008-10-08": { + "1. open": "61.0000", + "2. high": "62.6900", + "3. low": "60.0000", + "4. close": "61.9300", + "5. volume": "7180700" + }, + "2008-10-07": { + "1. open": "62.9700", + "2. high": "63.6200", + "3. low": "61.1700", + "4. close": "61.3500", + "5. volume": "4357800" + }, + "2008-10-06": { + "1. open": "62.5600", + "2. high": "64.0500", + "3. low": "61.2400", + "4. close": "62.4600", + "5. volume": "5287700" + }, + "2008-10-03": { + "1. open": "66.3100", + "2. high": "66.3100", + "3. low": "64.0900", + "4. close": "64.3900", + "5. volume": "4808000" + }, + "2008-10-02": { + "1. open": "65.2300", + "2. high": "66.3700", + "3. low": "64.4700", + "4. close": "65.4500", + "5. volume": "4024700" + }, + "2008-10-01": { + "1. open": "64.4200", + "2. high": "65.3200", + "3. low": "63.8500", + "4. close": "65.2100", + "5. volume": "2606500" + }, + "2008-09-30": { + "1. open": "64.4000", + "2. high": "64.8700", + "3. low": "63.0400", + "4. close": "64.8400", + "5. volume": "4316400" + }, + "2008-09-29": { + "1. open": "65.4200", + "2. high": "66.1300", + "3. low": "63.5900", + "4. close": "63.5900", + "5. volume": "4250900" + }, + "2008-09-26": { + "1. open": "63.8600", + "2. high": "66.1800", + "3. low": "63.8600", + "4. close": "66.0700", + "5. volume": "3156900" + }, + "2008-09-25": { + "1. open": "64.3700", + "2. high": "65.1600", + "3. low": "64.0100", + "4. close": "64.4600", + "5. volume": "2747800" + }, + "2008-09-24": { + "1. open": "63.5500", + "2. high": "64.5100", + "3. low": "62.9200", + "4. close": "63.8500", + "5. volume": "1913500" + }, + "2008-09-23": { + "1. open": "64.0100", + "2. high": "64.9900", + "3. low": "63.4100", + "4. close": "63.4900", + "5. volume": "2413000" + }, + "2008-09-22": { + "1. open": "65.5200", + "2. high": "65.6900", + "3. low": "63.6500", + "4. close": "64.0000", + "5. volume": "3262100" + }, + "2008-09-19": { + "1. open": "65.8900", + "2. high": "66.3200", + "3. low": "64.2600", + "4. close": "66.0600", + "5. volume": "5793900" + }, + "2008-09-18": { + "1. open": "65.0500", + "2. high": "65.3900", + "3. low": "63.6800", + "4. close": "64.7300", + "5. volume": "4806300" + }, + "2008-09-17": { + "1. open": "64.3300", + "2. high": "65.5500", + "3. low": "63.9700", + "4. close": "64.3700", + "5. volume": "5414000" + }, + "2008-09-16": { + "1. open": "63.9600", + "2. high": "65.0300", + "3. low": "63.5000", + "4. close": "64.6600", + "5. volume": "3685100" + }, + "2008-09-15": { + "1. open": "63.4200", + "2. high": "65.8100", + "3. low": "63.4200", + "4. close": "64.3500", + "5. volume": "2916700" + }, + "2008-09-12": { + "1. open": "64.0000", + "2. high": "64.6100", + "3. low": "63.6200", + "4. close": "64.5800", + "5. volume": "2951000" + }, + "2008-09-11": { + "1. open": "63.5800", + "2. high": "64.4000", + "3. low": "63.4000", + "4. close": "64.3200", + "5. volume": "3517700" + }, + "2008-09-10": { + "1. open": "65.0600", + "2. high": "65.2800", + "3. low": "64.2400", + "4. close": "64.3600", + "5. volume": "3360900" + }, + "2008-09-09": { + "1. open": "64.9900", + "2. high": "66.6600", + "3. low": "64.5600", + "4. close": "65.2300", + "5. volume": "6316700" + }, + "2008-09-08": { + "1. open": "62.9900", + "2. high": "64.1900", + "3. low": "62.6800", + "4. close": "63.9000", + "5. volume": "2975200" + }, + "2008-09-05": { + "1. open": "61.2700", + "2. high": "62.3100", + "3. low": "61.0500", + "4. close": "62.1900", + "5. volume": "2067100" + }, + "2008-09-04": { + "1. open": "61.9600", + "2. high": "62.2500", + "3. low": "61.2400", + "4. close": "61.2700", + "5. volume": "2319000" + }, + "2008-09-03": { + "1. open": "62.5100", + "2. high": "63.2400", + "3. low": "61.8200", + "4. close": "62.1900", + "5. volume": "2816800" + }, + "2008-09-02": { + "1. open": "62.5100", + "2. high": "63.2800", + "3. low": "61.9000", + "4. close": "62.8800", + "5. volume": "2524800" + }, + "2008-08-29": { + "1. open": "62.4700", + "2. high": "62.7800", + "3. low": "61.6400", + "4. close": "61.6800", + "5. volume": "2316800" + }, + "2008-08-28": { + "1. open": "61.4100", + "2. high": "62.8400", + "3. low": "61.0600", + "4. close": "62.7200", + "5. volume": "2128200" + }, + "2008-08-27": { + "1. open": "61.0200", + "2. high": "61.3900", + "3. low": "60.6800", + "4. close": "61.1700", + "5. volume": "1482200" + }, + "2008-08-26": { + "1. open": "60.6800", + "2. high": "61.2700", + "3. low": "60.4800", + "4. close": "61.0400", + "5. volume": "1958000" + }, + "2008-08-25": { + "1. open": "61.7500", + "2. high": "61.8830", + "3. low": "60.7600", + "4. close": "60.9400", + "5. volume": "1532400" + }, + "2008-08-22": { + "1. open": "61.1600", + "2. high": "62.1200", + "3. low": "60.9500", + "4. close": "62.0300", + "5. volume": "1746300" + }, + "2008-08-21": { + "1. open": "60.3800", + "2. high": "61.0500", + "3. low": "60.0000", + "4. close": "60.9900", + "5. volume": "1877200" + }, + "2008-08-20": { + "1. open": "61.9800", + "2. high": "61.9800", + "3. low": "60.7275", + "4. close": "60.9900", + "5. volume": "2960900" + }, + "2008-08-19": { + "1. open": "62.6100", + "2. high": "62.7300", + "3. low": "61.8000", + "4. close": "62.0900", + "5. volume": "1855700" + }, + "2008-08-18": { + "1. open": "62.9600", + "2. high": "63.2900", + "3. low": "62.3900", + "4. close": "62.7600", + "5. volume": "1602100" + }, + "2008-08-15": { + "1. open": "62.4400", + "2. high": "63.0500", + "3. low": "62.1000", + "4. close": "62.9200", + "5. volume": "2116600" + }, + "2008-08-14": { + "1. open": "61.2700", + "2. high": "62.4300", + "3. low": "61.2200", + "4. close": "62.4300", + "5. volume": "2021800" + }, + "2008-08-13": { + "1. open": "61.9900", + "2. high": "62.2600", + "3. low": "60.7000", + "4. close": "61.6500", + "5. volume": "2249600" + }, + "2008-08-12": { + "1. open": "61.0800", + "2. high": "62.3000", + "3. low": "60.9900", + "4. close": "62.0300", + "5. volume": "2825200" + }, + "2008-08-11": { + "1. open": "61.4000", + "2. high": "61.6100", + "3. low": "60.5300", + "4. close": "61.3800", + "5. volume": "2722300" + }, + "2008-08-08": { + "1. open": "58.5500", + "2. high": "61.4500", + "3. low": "58.3300", + "4. close": "61.4200", + "5. volume": "2492800" + }, + "2008-08-07": { + "1. open": "60.2800", + "2. high": "60.6300", + "3. low": "58.2200", + "4. close": "58.4300", + "5. volume": "3109700" + }, + "2008-08-06": { + "1. open": "60.4300", + "2. high": "60.8800", + "3. low": "60.1500", + "4. close": "60.5800", + "5. volume": "1744500" + }, + "2008-08-05": { + "1. open": "58.9500", + "2. high": "60.6000", + "3. low": "58.7900", + "4. close": "60.5700", + "5. volume": "2353700" + }, + "2008-08-04": { + "1. open": "57.9100", + "2. high": "59.3000", + "3. low": "57.8850", + "4. close": "58.9400", + "5. volume": "1799000" + }, + "2008-08-01": { + "1. open": "58.1600", + "2. high": "58.3200", + "3. low": "57.4000", + "4. close": "57.8500", + "5. volume": "2144200" + }, + "2008-07-31": { + "1. open": "58.0700", + "2. high": "58.5000", + "3. low": "57.6100", + "4. close": "57.8300", + "5. volume": "2799500" + }, + "2008-07-30": { + "1. open": "57.6100", + "2. high": "58.7700", + "3. low": "57.5100", + "4. close": "58.3400", + "5. volume": "3800100" + }, + "2008-07-29": { + "1. open": "56.3300", + "2. high": "57.4700", + "3. low": "56.2250", + "4. close": "57.4600", + "5. volume": "2551200" + }, + "2008-07-28": { + "1. open": "55.9700", + "2. high": "56.6800", + "3. low": "55.8500", + "4. close": "56.1000", + "5. volume": "2336500" + }, + "2008-07-25": { + "1. open": "55.5600", + "2. high": "56.4900", + "3. low": "55.5600", + "4. close": "55.9900", + "5. volume": "2571300" + }, + "2008-07-24": { + "1. open": "56.5300", + "2. high": "56.8800", + "3. low": "55.3500", + "4. close": "55.3500", + "5. volume": "2748500" + }, + "2008-07-23": { + "1. open": "55.9900", + "2. high": "56.8400", + "3. low": "55.7700", + "4. close": "56.6900", + "5. volume": "2731500" + }, + "2008-07-22": { + "1. open": "54.6900", + "2. high": "55.8800", + "3. low": "54.6900", + "4. close": "55.7000", + "5. volume": "4092100" + }, + "2008-07-21": { + "1. open": "55.2800", + "2. high": "55.2800", + "3. low": "54.7500", + "4. close": "54.9700", + "5. volume": "3008200" + }, + "2008-07-18": { + "1. open": "55.4800", + "2. high": "55.4800", + "3. low": "54.7300", + "4. close": "54.9900", + "5. volume": "4103900" + }, + "2008-07-17": { + "1. open": "54.9000", + "2. high": "55.5700", + "3. low": "54.2900", + "4. close": "55.3300", + "5. volume": "4852600" + }, + "2008-07-16": { + "1. open": "54.6900", + "2. high": "55.0000", + "3. low": "54.1800", + "4. close": "54.7300", + "5. volume": "4321600" + }, + "2008-07-15": { + "1. open": "54.2500", + "2. high": "57.6800", + "3. low": "50.4200", + "4. close": "55.0100", + "5. volume": "10962200" + }, + "2008-07-14": { + "1. open": "59.5000", + "2. high": "60.1100", + "3. low": "58.6200", + "4. close": "58.8000", + "5. volume": "2678600" + }, + "2008-07-11": { + "1. open": "59.5000", + "2. high": "59.8500", + "3. low": "59.0000", + "4. close": "59.3200", + "5. volume": "2495700" + }, + "2008-07-10": { + "1. open": "60.0900", + "2. high": "60.2000", + "3. low": "59.4100", + "4. close": "60.0000", + "5. volume": "2251700" + }, + "2008-07-09": { + "1. open": "60.5400", + "2. high": "60.5500", + "3. low": "59.8400", + "4. close": "59.9000", + "5. volume": "2094100" + }, + "2008-07-08": { + "1. open": "59.7000", + "2. high": "60.6000", + "3. low": "59.2600", + "4. close": "60.5400", + "5. volume": "2718200" + }, + "2008-07-07": { + "1. open": "60.9500", + "2. high": "60.9900", + "3. low": "59.3000", + "4. close": "59.5300", + "5. volume": "3214900" + }, + "2008-07-03": { + "1. open": "60.0200", + "2. high": "60.8200", + "3. low": "60.0200", + "4. close": "60.8100", + "5. volume": "1639000" + }, + "2008-07-02": { + "1. open": "60.1800", + "2. high": "60.6100", + "3. low": "59.6200", + "4. close": "59.6500", + "5. volume": "2695300" + }, + "2008-07-01": { + "1. open": "59.7800", + "2. high": "60.0600", + "3. low": "59.1800", + "4. close": "59.9200", + "5. volume": "2438600" + }, + "2008-06-30": { + "1. open": "60.0700", + "2. high": "60.2400", + "3. low": "59.5300", + "4. close": "59.7800", + "5. volume": "2866500" + }, + "2008-06-27": { + "1. open": "61.0900", + "2. high": "61.3400", + "3. low": "59.8100", + "4. close": "59.8700", + "5. volume": "2406200" + }, + "2008-06-26": { + "1. open": "61.5700", + "2. high": "61.9600", + "3. low": "60.8900", + "4. close": "60.9100", + "5. volume": "2045800" + }, + "2008-06-25": { + "1. open": "61.6500", + "2. high": "62.6200", + "3. low": "61.5000", + "4. close": "62.1400", + "5. volume": "2255600" + }, + "2008-06-24": { + "1. open": "61.0000", + "2. high": "62.0200", + "3. low": "60.5800", + "4. close": "61.7600", + "5. volume": "2546400" + }, + "2008-06-23": { + "1. open": "61.3900", + "2. high": "61.8400", + "3. low": "60.8600", + "4. close": "61.2300", + "5. volume": "1606500" + }, + "2008-06-20": { + "1. open": "61.3800", + "2. high": "62.2700", + "3. low": "61.0300", + "4. close": "61.1800", + "5. volume": "2840700" + }, + "2008-06-19": { + "1. open": "62.0000", + "2. high": "62.6100", + "3. low": "61.8100", + "4. close": "62.3500", + "5. volume": "2364800" + }, + "2008-06-18": { + "1. open": "61.9300", + "2. high": "62.6900", + "3. low": "61.9300", + "4. close": "62.1000", + "5. volume": "2172800" + }, + "2008-06-17": { + "1. open": "62.3000", + "2. high": "62.5100", + "3. low": "62.0900", + "4. close": "62.2800", + "5. volume": "1635800" + }, + "2008-06-16": { + "1. open": "62.0900", + "2. high": "62.2100", + "3. low": "61.3200", + "4. close": "61.9900", + "5. volume": "2331000" + }, + "2008-06-13": { + "1. open": "62.6000", + "2. high": "62.8600", + "3. low": "62.1600", + "4. close": "62.6200", + "5. volume": "1393200" + }, + "2008-06-12": { + "1. open": "61.9800", + "2. high": "62.7600", + "3. low": "61.9700", + "4. close": "62.2500", + "5. volume": "1764400" + }, + "2008-06-11": { + "1. open": "62.1300", + "2. high": "62.5500", + "3. low": "61.7500", + "4. close": "61.8300", + "5. volume": "2155700" + }, + "2008-06-10": { + "1. open": "61.7500", + "2. high": "62.9900", + "3. low": "61.6900", + "4. close": "62.5500", + "5. volume": "2718000" + }, + "2008-06-09": { + "1. open": "62.4600", + "2. high": "62.4600", + "3. low": "61.8400", + "4. close": "62.0700", + "5. volume": "2017400" + }, + "2008-06-06": { + "1. open": "62.9300", + "2. high": "63.2300", + "3. low": "62.1000", + "4. close": "62.1100", + "5. volume": "2475800" + }, + "2008-06-05": { + "1. open": "63.2000", + "2. high": "63.4500", + "3. low": "62.9200", + "4. close": "63.2900", + "5. volume": "1521900" + }, + "2008-06-04": { + "1. open": "62.7700", + "2. high": "63.3900", + "3. low": "62.5300", + "4. close": "63.1000", + "5. volume": "1737600" + }, + "2008-06-03": { + "1. open": "63.1300", + "2. high": "63.4200", + "3. low": "62.9600", + "4. close": "63.0800", + "5. volume": "3420200" + }, + "2008-06-02": { + "1. open": "63.6800", + "2. high": "63.6800", + "3. low": "62.5200", + "4. close": "62.9800", + "5. volume": "2098000" + }, + "2008-05-30": { + "1. open": "64.5000", + "2. high": "64.5000", + "3. low": "63.8000", + "4. close": "63.8000", + "5. volume": "1921100" + }, + "2008-05-29": { + "1. open": "63.5700", + "2. high": "64.4400", + "3. low": "63.4100", + "4. close": "64.2200", + "5. volume": "1688900" + }, + "2008-05-28": { + "1. open": "63.5700", + "2. high": "63.7200", + "3. low": "63.1175", + "4. close": "63.4400", + "5. volume": "1623900" + }, + "2008-05-27": { + "1. open": "62.9400", + "2. high": "63.6300", + "3. low": "62.8900", + "4. close": "63.4600", + "5. volume": "2246100" + }, + "2008-05-23": { + "1. open": "63.2900", + "2. high": "63.6300", + "3. low": "62.7000", + "4. close": "62.7900", + "5. volume": "1745000" + }, + "2008-05-22": { + "1. open": "63.1600", + "2. high": "63.7700", + "3. low": "62.9600", + "4. close": "63.7000", + "5. volume": "1951800" + }, + "2008-05-21": { + "1. open": "63.7100", + "2. high": "64.0900", + "3. low": "62.9200", + "4. close": "63.0400", + "5. volume": "2357200" + }, + "2008-05-20": { + "1. open": "63.7600", + "2. high": "64.0000", + "3. low": "63.5500", + "4. close": "63.7200", + "5. volume": "2300900" + }, + "2008-05-19": { + "1. open": "63.3200", + "2. high": "63.8700", + "3. low": "63.3200", + "4. close": "63.7600", + "5. volume": "1747400" + }, + "2008-05-16": { + "1. open": "63.8600", + "2. high": "63.8600", + "3. low": "63.1600", + "4. close": "63.4200", + "5. volume": "2165900" + }, + "2008-05-15": { + "1. open": "63.1300", + "2. high": "63.7100", + "3. low": "62.6800", + "4. close": "63.6400", + "5. volume": "2198200" + }, + "2008-05-14": { + "1. open": "63.7500", + "2. high": "63.7500", + "3. low": "63.0000", + "4. close": "63.0900", + "5. volume": "2542600" + }, + "2008-05-13": { + "1. open": "63.1000", + "2. high": "63.5400", + "3. low": "63.0000", + "4. close": "63.3400", + "5. volume": "2540300" + }, + "2008-05-12": { + "1. open": "62.6000", + "2. high": "62.9200", + "3. low": "61.9400", + "4. close": "62.6500", + "5. volume": "2511600" + }, + "2008-05-09": { + "1. open": "62.9400", + "2. high": "62.9400", + "3. low": "62.2900", + "4. close": "62.3500", + "5. volume": "2452900" + }, + "2008-05-08": { + "1. open": "63.4500", + "2. high": "63.4800", + "3. low": "62.8100", + "4. close": "63.0800", + "5. volume": "2213300" + }, + "2008-05-07": { + "1. open": "64.2500", + "2. high": "64.5100", + "3. low": "63.1600", + "4. close": "63.2000", + "5. volume": "3436600" + }, + "2008-05-06": { + "1. open": "64.2400", + "2. high": "64.7500", + "3. low": "63.9300", + "4. close": "64.5700", + "5. volume": "2236800" + }, + "2008-05-05": { + "1. open": "64.0500", + "2. high": "64.8300", + "3. low": "64.0500", + "4. close": "64.3900", + "5. volume": "1997400" + }, + "2008-05-02": { + "1. open": "65.0100", + "2. high": "65.3100", + "3. low": "64.2200", + "4. close": "64.6300", + "5. volume": "2526300" + }, + "2008-05-01": { + "1. open": "63.8400", + "2. high": "64.7500", + "3. low": "63.8400", + "4. close": "64.7400", + "5. volume": "1803100" + }, + "2008-04-30": { + "1. open": "64.1200", + "2. high": "64.6100", + "3. low": "63.7700", + "4. close": "63.9900", + "5. volume": "3057700" + }, + "2008-04-29": { + "1. open": "63.9400", + "2. high": "64.1500", + "3. low": "63.6500", + "4. close": "63.8600", + "5. volume": "1861600" + }, + "2008-04-28": { + "1. open": "63.9000", + "2. high": "64.2400", + "3. low": "63.4300", + "4. close": "63.9100", + "5. volume": "1660200" + }, + "2008-04-25": { + "1. open": "64.1700", + "2. high": "64.1700", + "3. low": "63.1100", + "4. close": "63.7700", + "5. volume": "1490100" + }, + "2008-04-24": { + "1. open": "64.2000", + "2. high": "64.3400", + "3. low": "63.4400", + "4. close": "63.7300", + "5. volume": "1837000" + }, + "2008-04-23": { + "1. open": "64.3500", + "2. high": "64.5000", + "3. low": "63.7700", + "4. close": "63.9900", + "5. volume": "2119000" + }, + "2008-04-22": { + "1. open": "64.9700", + "2. high": "64.9700", + "3. low": "64.0000", + "4. close": "64.3700", + "5. volume": "2601300" + }, + "2008-04-21": { + "1. open": "64.4800", + "2. high": "64.5500", + "3. low": "63.4500", + "4. close": "64.0300", + "5. volume": "2561000" + }, + "2008-04-18": { + "1. open": "63.9300", + "2. high": "64.1800", + "3. low": "63.1300", + "4. close": "63.3400", + "5. volume": "3219700" + }, + "2008-04-17": { + "1. open": "63.5600", + "2. high": "63.8300", + "3. low": "63.0000", + "4. close": "63.1200", + "5. volume": "2164100" + }, + "2008-04-16": { + "1. open": "63.9200", + "2. high": "64.4000", + "3. low": "63.2500", + "4. close": "63.6200", + "5. volume": "2042500" + }, + "2008-04-15": { + "1. open": "63.9100", + "2. high": "64.1900", + "3. low": "63.5600", + "4. close": "63.8600", + "5. volume": "1313400" + }, + "2008-04-14": { + "1. open": "63.2300", + "2. high": "64.2800", + "3. low": "63.2300", + "4. close": "63.9100", + "5. volume": "1367500" + }, + "2008-04-11": { + "1. open": "63.3500", + "2. high": "64.0000", + "3. low": "63.2000", + "4. close": "63.3800", + "5. volume": "2298100" + }, + "2008-04-10": { + "1. open": "63.5200", + "2. high": "63.7500", + "3. low": "63.2300", + "4. close": "63.4600", + "5. volume": "3174600" + }, + "2008-04-09": { + "1. open": "64.0100", + "2. high": "64.0700", + "3. low": "63.2200", + "4. close": "63.4600", + "5. volume": "3256200" + }, + "2008-04-08": { + "1. open": "64.9100", + "2. high": "64.9300", + "3. low": "64.4900", + "4. close": "64.7500", + "5. volume": "1831200" + }, + "2008-04-07": { + "1. open": "65.5500", + "2. high": "65.5500", + "3. low": "64.6700", + "4. close": "65.0000", + "5. volume": "1905400" + }, + "2008-04-04": { + "1. open": "65.7100", + "2. high": "65.7100", + "3. low": "65.0000", + "4. close": "65.2800", + "5. volume": "2482100" + }, + "2008-04-03": { + "1. open": "65.4200", + "2. high": "65.5900", + "3. low": "64.5500", + "4. close": "65.2800", + "5. volume": "1412000" + }, + "2008-04-02": { + "1. open": "65.2100", + "2. high": "65.8800", + "3. low": "65.1300", + "4. close": "65.5700", + "5. volume": "1902900" + }, + "2008-04-01": { + "1. open": "64.6400", + "2. high": "65.5000", + "3. low": "64.6400", + "4. close": "65.5000", + "5. volume": "2208300" + }, + "2008-03-31": { + "1. open": "64.1900", + "2. high": "64.7700", + "3. low": "63.6500", + "4. close": "64.5500", + "5. volume": "1994000" + }, + "2008-03-28": { + "1. open": "64.4500", + "2. high": "64.4900", + "3. low": "63.6900", + "4. close": "64.0800", + "5. volume": "1876000" + }, + "2008-03-27": { + "1. open": "65.2850", + "2. high": "65.3000", + "3. low": "64.3027", + "4. close": "64.3200", + "5. volume": "1580400" + }, + "2008-03-26": { + "1. open": "65.1100", + "2. high": "65.2900", + "3. low": "64.6700", + "4. close": "65.0000", + "5. volume": "2435900" + }, + "2008-03-25": { + "1. open": "64.8700", + "2. high": "65.5100", + "3. low": "64.6200", + "4. close": "65.4300", + "5. volume": "1620000" + }, + "2008-03-24": { + "1. open": "65.1000", + "2. high": "65.2500", + "3. low": "64.6000", + "4. close": "64.9600", + "5. volume": "2467400" + }, + "2008-03-20": { + "1. open": "64.8900", + "2. high": "65.7400", + "3. low": "64.3300", + "4. close": "64.9700", + "5. volume": "2491200" + }, + "2008-03-19": { + "1. open": "64.9700", + "2. high": "65.5400", + "3. low": "64.4200", + "4. close": "64.4600", + "5. volume": "3267400" + }, + "2008-03-18": { + "1. open": "64.1500", + "2. high": "64.4600", + "3. low": "63.4101", + "4. close": "64.4600", + "5. volume": "3247800" + }, + "2008-03-17": { + "1. open": "62.8300", + "2. high": "63.6800", + "3. low": "62.7600", + "4. close": "63.2700", + "5. volume": "4498300" + }, + "2008-03-14": { + "1. open": "64.0000", + "2. high": "64.0000", + "3. low": "62.5700", + "4. close": "62.9900", + "5. volume": "3250100" + }, + "2008-03-13": { + "1. open": "62.7500", + "2. high": "63.8200", + "3. low": "62.7000", + "4. close": "63.6400", + "5. volume": "2440400" + }, + "2008-03-12": { + "1. open": "63.9600", + "2. high": "64.1700", + "3. low": "63.0900", + "4. close": "63.1500", + "5. volume": "2449500" + }, + "2008-03-11": { + "1. open": "64.3800", + "2. high": "64.3900", + "3. low": "63.4800", + "4. close": "63.9400", + "5. volume": "2425200" + }, + "2008-03-10": { + "1. open": "63.4500", + "2. high": "64.0300", + "3. low": "63.4500", + "4. close": "63.6200", + "5. volume": "2050400" + }, + "2008-03-07": { + "1. open": "63.8000", + "2. high": "64.0800", + "3. low": "63.1700", + "4. close": "63.5200", + "5. volume": "4887900" + }, + "2008-03-06": { + "1. open": "64.4000", + "2. high": "64.4500", + "3. low": "63.8800", + "4. close": "63.9300", + "5. volume": "2948300" + }, + "2008-03-05": { + "1. open": "64.5500", + "2. high": "64.8900", + "3. low": "64.0500", + "4. close": "64.4700", + "5. volume": "3404100" + }, + "2008-03-04": { + "1. open": "65.1200", + "2. high": "65.2400", + "3. low": "64.3500", + "4. close": "64.9900", + "5. volume": "2830000" + }, + "2008-03-03": { + "1. open": "65.2300", + "2. high": "65.5500", + "3. low": "64.8400", + "4. close": "65.5500", + "5. volume": "2129400" + }, + "2008-02-29": { + "1. open": "65.2200", + "2. high": "65.6500", + "3. low": "65.0300", + "4. close": "65.1800", + "5. volume": "2242400" + }, + "2008-02-28": { + "1. open": "65.8400", + "2. high": "66.3300", + "3. low": "65.4600", + "4. close": "65.7600", + "5. volume": "2201300" + }, + "2008-02-27": { + "1. open": "65.7000", + "2. high": "66.5700", + "3. low": "65.6800", + "4. close": "66.2100", + "5. volume": "2343000" + }, + "2008-02-26": { + "1. open": "65.3800", + "2. high": "66.1400", + "3. low": "64.8800", + "4. close": "65.9500", + "5. volume": "2136300" + }, + "2008-02-25": { + "1. open": "65.0500", + "2. high": "65.6800", + "3. low": "65.0500", + "4. close": "65.5000", + "5. volume": "2398800" + }, + "2008-02-22": { + "1. open": "64.2800", + "2. high": "65.1300", + "3. low": "64.1200", + "4. close": "65.0400", + "5. volume": "3305900" + }, + "2008-02-21": { + "1. open": "64.1400", + "2. high": "64.6900", + "3. low": "63.9000", + "4. close": "64.1400", + "5. volume": "3475900" + }, + "2008-02-20": { + "1. open": "63.6200", + "2. high": "64.2700", + "3. low": "63.5300", + "4. close": "64.2600", + "5. volume": "3128900" + }, + "2008-02-19": { + "1. open": "64.5700", + "2. high": "65.0300", + "3. low": "63.8900", + "4. close": "64.0100", + "5. volume": "2551700" + }, + "2008-02-15": { + "1. open": "64.1500", + "2. high": "64.4300", + "3. low": "63.7000", + "4. close": "64.4300", + "5. volume": "3166000" + }, + "2008-02-14": { + "1. open": "65.1900", + "2. high": "65.2800", + "3. low": "63.9400", + "4. close": "64.1500", + "5. volume": "3993500" + }, + "2008-02-13": { + "1. open": "66.0500", + "2. high": "66.3800", + "3. low": "65.0200", + "4. close": "65.3100", + "5. volume": "4266700" + }, + "2008-02-12": { + "1. open": "64.9800", + "2. high": "65.8100", + "3. low": "64.6700", + "4. close": "65.6100", + "5. volume": "4603200" + }, + "2008-02-11": { + "1. open": "64.6200", + "2. high": "64.8700", + "3. low": "64.2200", + "4. close": "64.7100", + "5. volume": "3283300" + }, + "2008-02-08": { + "1. open": "64.8400", + "2. high": "65.0900", + "3. low": "64.3000", + "4. close": "64.5700", + "5. volume": "2247700" + }, + "2008-02-07": { + "1. open": "65.0700", + "2. high": "65.6300", + "3. low": "64.6100", + "4. close": "65.0600", + "5. volume": "2670200" + }, + "2008-02-06": { + "1. open": "65.7600", + "2. high": "65.9100", + "3. low": "64.9200", + "4. close": "65.3000", + "5. volume": "2338700" + }, + "2008-02-05": { + "1. open": "65.0100", + "2. high": "65.9500", + "3. low": "65.0100", + "4. close": "65.4400", + "5. volume": "2594500" + }, + "2008-02-04": { + "1. open": "66.9000", + "2. high": "66.9000", + "3. low": "65.8000", + "4. close": "66.0400", + "5. volume": "1917700" + }, + "2008-02-01": { + "1. open": "66.0100", + "2. high": "67.1100", + "3. low": "65.5000", + "4. close": "67.0400", + "5. volume": "3403400" + }, + "2008-01-31": { + "1. open": "63.7300", + "2. high": "65.8800", + "3. low": "63.7300", + "4. close": "65.6300", + "5. volume": "3034200" + }, + "2008-01-30": { + "1. open": "65.5300", + "2. high": "65.5900", + "3. low": "64.3000", + "4. close": "64.5200", + "5. volume": "2616500" + }, + "2008-01-29": { + "1. open": "64.2800", + "2. high": "65.8400", + "3. low": "64.1000", + "4. close": "65.4400", + "5. volume": "3758000" + }, + "2008-01-28": { + "1. open": "64.2900", + "2. high": "64.7900", + "3. low": "63.4900", + "4. close": "63.9100", + "5. volume": "3620000" + }, + "2008-01-25": { + "1. open": "64.1900", + "2. high": "64.9200", + "3. low": "63.4000", + "4. close": "64.0800", + "5. volume": "3653800" + }, + "2008-01-24": { + "1. open": "64.0000", + "2. high": "65.1600", + "3. low": "62.4800", + "4. close": "64.4300", + "5. volume": "3568800" + }, + "2008-01-23": { + "1. open": "63.4000", + "2. high": "64.8800", + "3. low": "62.9600", + "4. close": "64.4400", + "5. volume": "4658400" + }, + "2008-01-22": { + "1. open": "63.6700", + "2. high": "65.3100", + "3. low": "62.1600", + "4. close": "64.5400", + "5. volume": "6060400" + }, + "2008-01-18": { + "1. open": "66.1000", + "2. high": "66.2500", + "3. low": "64.8700", + "4. close": "65.0600", + "5. volume": "3740800" + }, + "2008-01-17": { + "1. open": "67.0000", + "2. high": "67.0000", + "3. low": "65.7500", + "4. close": "65.8500", + "5. volume": "2780900" + }, + "2008-01-16": { + "1. open": "67.0300", + "2. high": "67.4600", + "3. low": "66.5400", + "4. close": "66.6400", + "5. volume": "3386800" + }, + "2008-01-15": { + "1. open": "66.9500", + "2. high": "67.6800", + "3. low": "66.6200", + "4. close": "67.2000", + "5. volume": "2465200" + }, + "2008-01-14": { + "1. open": "67.2300", + "2. high": "67.7200", + "3. low": "66.8100", + "4. close": "67.5200", + "5. volume": "2144200" + }, + "2008-01-11": { + "1. open": "67.9500", + "2. high": "68.3200", + "3. low": "66.4500", + "4. close": "66.7700", + "5. volume": "3849200" + }, + "2008-01-10": { + "1. open": "69.0100", + "2. high": "69.3900", + "3. low": "68.3800", + "4. close": "68.4000", + "5. volume": "3472100" + }, + "2008-01-09": { + "1. open": "68.4000", + "2. high": "69.5000", + "3. low": "68.3500", + "4. close": "69.5000", + "5. volume": "3791400" + }, + "2008-01-08": { + "1. open": "69.3500", + "2. high": "69.5000", + "3. low": "68.0900", + "4. close": "68.3000", + "5. volume": "2903300" + }, + "2008-01-07": { + "1. open": "69.3400", + "2. high": "69.6900", + "3. low": "68.9300", + "4. close": "69.4900", + "5. volume": "2645800" + }, + "2008-01-04": { + "1. open": "68.8900", + "2. high": "69.3800", + "3. low": "68.6500", + "4. close": "68.9700", + "5. volume": "3164900" + }, + "2008-01-03": { + "1. open": "68.6700", + "2. high": "69.5600", + "3. low": "68.6700", + "4. close": "69.1800", + "5. volume": "2484200" + }, + "2008-01-02": { + "1. open": "69.1700", + "2. high": "69.4900", + "3. low": "68.5500", + "4. close": "68.8200", + "5. volume": "2049300" + }, + "2007-12-31": { + "1. open": "69.6600", + "2. high": "70.3100", + "3. low": "69.3300", + "4. close": "69.3400", + "5. volume": "1392100" + }, + "2007-12-28": { + "1. open": "70.3100", + "2. high": "70.3500", + "3. low": "69.6900", + "4. close": "69.9400", + "5. volume": "1473500" + }, + "2007-12-27": { + "1. open": "69.7000", + "2. high": "70.0000", + "3. low": "69.3400", + "4. close": "69.5000", + "5. volume": "1530100" + }, + "2007-12-26": { + "1. open": "69.7900", + "2. high": "70.1500", + "3. low": "69.5000", + "4. close": "70.0900", + "5. volume": "1686500" + }, + "2007-12-24": { + "1. open": "69.6500", + "2. high": "69.9650", + "3. low": "69.2600", + "4. close": "69.8300", + "5. volume": "783200" + }, + "2007-12-21": { + "1. open": "69.4600", + "2. high": "70.2400", + "3. low": "69.1300", + "4. close": "69.2900", + "5. volume": "4496000" + }, + "2007-12-20": { + "1. open": "68.5700", + "2. high": "69.5900", + "3. low": "68.4300", + "4. close": "69.4400", + "5. volume": "2562600" + }, + "2007-12-19": { + "1. open": "68.3100", + "2. high": "68.9400", + "3. low": "67.8500", + "4. close": "68.1200", + "5. volume": "1937200" + }, + "2007-12-18": { + "1. open": "68.1800", + "2. high": "68.8000", + "3. low": "67.6800", + "4. close": "68.0600", + "5. volume": "3026500" + }, + "2007-12-17": { + "1. open": "67.9200", + "2. high": "68.7300", + "3. low": "67.8000", + "4. close": "68.1700", + "5. volume": "2308000" + }, + "2007-12-14": { + "1. open": "68.6200", + "2. high": "69.1000", + "3. low": "68.1100", + "4. close": "68.1100", + "5. volume": "2140500" + }, + "2007-12-13": { + "1. open": "69.3300", + "2. high": "69.7400", + "3. low": "68.5800", + "4. close": "69.2200", + "5. volume": "2113400" + }, + "2007-12-12": { + "1. open": "69.7900", + "2. high": "70.0600", + "3. low": "68.9000", + "4. close": "69.5800", + "5. volume": "2953300" + }, + "2007-12-11": { + "1. open": "69.7100", + "2. high": "70.0600", + "3. low": "68.5600", + "4. close": "68.6600", + "5. volume": "2893800" + }, + "2007-12-10": { + "1. open": "69.8400", + "2. high": "69.8800", + "3. low": "69.2900", + "4. close": "69.7100", + "5. volume": "1660300" + }, + "2007-12-07": { + "1. open": "69.5000", + "2. high": "69.9500", + "3. low": "69.1600", + "4. close": "69.3300", + "5. volume": "3076300" + }, + "2007-12-06": { + "1. open": "69.6300", + "2. high": "70.0000", + "3. low": "68.7700", + "4. close": "69.3800", + "5. volume": "2401000" + }, + "2007-12-05": { + "1. open": "68.4900", + "2. high": "69.8300", + "3. low": "68.3600", + "4. close": "69.6500", + "5. volume": "3507700" + }, + "2007-12-04": { + "1. open": "69.2400", + "2. high": "69.6000", + "3. low": "68.4000", + "4. close": "68.4500", + "5. volume": "2695800" + }, + "2007-12-03": { + "1. open": "69.7700", + "2. high": "69.8500", + "3. low": "68.8500", + "4. close": "69.5900", + "5. volume": "2778700" + }, + "2007-11-30": { + "1. open": "70.0600", + "2. high": "70.3300", + "3. low": "69.2600", + "4. close": "69.8100", + "5. volume": "2566500" + }, + "2007-11-29": { + "1. open": "69.5200", + "2. high": "69.8200", + "3. low": "68.6900", + "4. close": "69.3700", + "5. volume": "2526700" + }, + "2007-11-28": { + "1. open": "69.5100", + "2. high": "69.7500", + "3. low": "68.5500", + "4. close": "69.7100", + "5. volume": "2942500" + }, + "2007-11-27": { + "1. open": "68.6100", + "2. high": "69.4500", + "3. low": "68.2300", + "4. close": "69.1300", + "5. volume": "2694300" + }, + "2007-11-26": { + "1. open": "68.7800", + "2. high": "69.7000", + "3. low": "67.7500", + "4. close": "68.3400", + "5. volume": "2953600" + }, + "2007-11-23": { + "1. open": "67.8700", + "2. high": "68.3000", + "3. low": "67.4900", + "4. close": "68.2500", + "5. volume": "757600" + }, + "2007-11-21": { + "1. open": "68.4900", + "2. high": "69.1300", + "3. low": "67.5600", + "4. close": "67.5600", + "5. volume": "3171800" + }, + "2007-11-20": { + "1. open": "68.6500", + "2. high": "69.8400", + "3. low": "68.5000", + "4. close": "68.9200", + "5. volume": "2722100" + }, + "2007-11-19": { + "1. open": "68.5800", + "2. high": "69.0700", + "3. low": "68.5000", + "4. close": "68.6800", + "5. volume": "2639800" + }, + "2007-11-16": { + "1. open": "69.2700", + "2. high": "69.5600", + "3. low": "68.4500", + "4. close": "69.1500", + "5. volume": "2842000" + }, + "2007-11-15": { + "1. open": "68.5900", + "2. high": "69.4900", + "3. low": "68.4800", + "4. close": "68.7200", + "5. volume": "2388900" + }, + "2007-11-14": { + "1. open": "69.5800", + "2. high": "69.5800", + "3. low": "68.2100", + "4. close": "68.3600", + "5. volume": "2388200" + }, + "2007-11-13": { + "1. open": "68.5300", + "2. high": "69.3500", + "3. low": "67.9500", + "4. close": "69.3000", + "5. volume": "2342200" + }, + "2007-11-12": { + "1. open": "68.1500", + "2. high": "69.0800", + "3. low": "67.7500", + "4. close": "67.9700", + "5. volume": "2289500" + }, + "2007-11-09": { + "1. open": "67.9900", + "2. high": "69.0600", + "3. low": "67.9900", + "4. close": "68.1300", + "5. volume": "3163800" + }, + "2007-11-08": { + "1. open": "68.0500", + "2. high": "68.9400", + "3. low": "67.6900", + "4. close": "68.7600", + "5. volume": "3324400" + }, + "2007-11-07": { + "1. open": "69.0600", + "2. high": "69.3100", + "3. low": "67.9900", + "4. close": "67.9900", + "5. volume": "1920300" + }, + "2007-11-06": { + "1. open": "69.2200", + "2. high": "69.6400", + "3. low": "68.7000", + "4. close": "69.5400", + "5. volume": "1633800" + }, + "2007-11-05": { + "1. open": "68.9500", + "2. high": "69.8200", + "3. low": "68.8000", + "4. close": "69.2800", + "5. volume": "1066700" + }, + "2007-11-02": { + "1. open": "69.3100", + "2. high": "69.6200", + "3. low": "68.2100", + "4. close": "69.1600", + "5. volume": "1280700" + }, + "2007-11-01": { + "1. open": "70.7400", + "2. high": "71.1200", + "3. low": "69.2300", + "4. close": "69.2500", + "5. volume": "2485500" + }, + "2007-10-31": { + "1. open": "69.8700", + "2. high": "71.0200", + "3. low": "69.8500", + "4. close": "70.8900", + "5. volume": "2257000" + }, + "2007-10-30": { + "1. open": "70.5900", + "2. high": "70.5900", + "3. low": "69.9100", + "4. close": "69.9500", + "5. volume": "1976800" + }, + "2007-10-29": { + "1. open": "70.8500", + "2. high": "70.9050", + "3. low": "70.4300", + "4. close": "70.4700", + "5. volume": "1882900" + }, + "2007-10-26": { + "1. open": "70.1400", + "2. high": "71.1600", + "3. low": "69.8900", + "4. close": "70.8800", + "5. volume": "2162600" + }, + "2007-10-25": { + "1. open": "70.0700", + "2. high": "70.9600", + "3. low": "69.5700", + "4. close": "69.9000", + "5. volume": "2117000" + }, + "2007-10-24": { + "1. open": "69.1400", + "2. high": "70.2500", + "3. low": "69.0900", + "4. close": "70.0800", + "5. volume": "2342700" + }, + "2007-10-23": { + "1. open": "70.1500", + "2. high": "70.5000", + "3. low": "68.8500", + "4. close": "69.3400", + "5. volume": "2464100" + }, + "2007-10-22": { + "1. open": "67.5000", + "2. high": "70.9700", + "3. low": "67.2100", + "4. close": "70.1900", + "5. volume": "3368200" + }, + "2007-10-19": { + "1. open": "68.5800", + "2. high": "68.8800", + "3. low": "67.0100", + "4. close": "67.1400", + "5. volume": "2776800" + }, + "2007-10-18": { + "1. open": "68.8700", + "2. high": "69.3200", + "3. low": "68.8000", + "4. close": "68.8100", + "5. volume": "2006000" + }, + "2007-10-17": { + "1. open": "69.5200", + "2. high": "69.9800", + "3. low": "69.1900", + "4. close": "69.3000", + "5. volume": "2127100" + }, + "2007-10-16": { + "1. open": "69.1200", + "2. high": "69.6900", + "3. low": "69.0100", + "4. close": "69.4300", + "5. volume": "1703900" + }, + "2007-10-15": { + "1. open": "70.5000", + "2. high": "70.7100", + "3. low": "69.1100", + "4. close": "69.2500", + "5. volume": "2276100" + }, + "2007-10-12": { + "1. open": "69.9300", + "2. high": "70.5000", + "3. low": "69.5000", + "4. close": "70.5000", + "5. volume": "1631300" + }, + "2007-10-11": { + "1. open": "69.9700", + "2. high": "71.1300", + "3. low": "69.7100", + "4. close": "70.0100", + "5. volume": "2173400" + }, + "2007-10-10": { + "1. open": "69.8900", + "2. high": "70.2400", + "3. low": "69.6900", + "4. close": "69.7900", + "5. volume": "1582100" + }, + "2007-10-09": { + "1. open": "70.2100", + "2. high": "70.2300", + "3. low": "69.6600", + "4. close": "70.0300", + "5. volume": "1557600" + }, + "2007-10-08": { + "1. open": "69.7800", + "2. high": "70.0600", + "3. low": "69.5600", + "4. close": "69.8800", + "5. volume": "1287300" + }, + "2007-10-05": { + "1. open": "70.3500", + "2. high": "70.5000", + "3. low": "69.8000", + "4. close": "70.0300", + "5. volume": "2082500" + }, + "2007-10-04": { + "1. open": "70.4500", + "2. high": "70.5000", + "3. low": "69.8200", + "4. close": "69.9600", + "5. volume": "1416600" + }, + "2007-10-03": { + "1. open": "70.6700", + "2. high": "70.9100", + "3. low": "69.9200", + "4. close": "70.1700", + "5. volume": "2153300" + }, + "2007-10-02": { + "1. open": "70.1500", + "2. high": "70.8400", + "3. low": "70.1000", + "4. close": "70.7700", + "5. volume": "1665000" + }, + "2007-10-01": { + "1. open": "70.6700", + "2. high": "70.7200", + "3. low": "69.7700", + "4. close": "70.1900", + "5. volume": "2033400" + }, + "2007-09-28": { + "1. open": "70.4800", + "2. high": "70.5800", + "3. low": "70.1900", + "4. close": "70.2600", + "5. volume": "2038000" + }, + "2007-09-27": { + "1. open": "70.6600", + "2. high": "70.7800", + "3. low": "70.2600", + "4. close": "70.5500", + "5. volume": "1264700" + }, + "2007-09-26": { + "1. open": "69.9500", + "2. high": "70.7500", + "3. low": "69.7200", + "4. close": "70.5500", + "5. volume": "1462000" + }, + "2007-09-25": { + "1. open": "69.2600", + "2. high": "70.1400", + "3. low": "69.0480", + "4. close": "69.6700", + "5. volume": "1957900" + }, + "2007-09-24": { + "1. open": "69.7600", + "2. high": "70.0700", + "3. low": "69.5000", + "4. close": "69.6200", + "5. volume": "1799200" + }, + "2007-09-21": { + "1. open": "70.3100", + "2. high": "70.4500", + "3. low": "69.5500", + "4. close": "69.9600", + "5. volume": "2151700" + }, + "2007-09-20": { + "1. open": "69.7900", + "2. high": "70.2700", + "3. low": "69.5500", + "4. close": "69.5500", + "5. volume": "1430700" + }, + "2007-09-19": { + "1. open": "69.7500", + "2. high": "70.2800", + "3. low": "69.2100", + "4. close": "70.1100", + "5. volume": "2491300" + }, + "2007-09-18": { + "1. open": "68.5400", + "2. high": "69.5700", + "3. low": "68.4600", + "4. close": "69.4000", + "5. volume": "2520000" + }, + "2007-09-17": { + "1. open": "69.1300", + "2. high": "69.3200", + "3. low": "68.3400", + "4. close": "68.3400", + "5. volume": "2657700" + }, + "2007-09-14": { + "1. open": "69.4200", + "2. high": "69.8300", + "3. low": "69.2900", + "4. close": "69.5500", + "5. volume": "1492800" + }, + "2007-09-13": { + "1. open": "69.6000", + "2. high": "70.0000", + "3. low": "69.3600", + "4. close": "69.7000", + "5. volume": "1694200" + }, + "2007-09-12": { + "1. open": "68.5900", + "2. high": "69.6200", + "3. low": "68.2700", + "4. close": "69.5500", + "5. volume": "1987500" + }, + "2007-09-11": { + "1. open": "68.2000", + "2. high": "68.9100", + "3. low": "67.7000", + "4. close": "68.6600", + "5. volume": "2044600" + }, + "2007-09-10": { + "1. open": "67.8900", + "2. high": "68.5500", + "3. low": "67.7000", + "4. close": "68.1500", + "5. volume": "1747500" + }, + "2007-09-07": { + "1. open": "68.1000", + "2. high": "68.4500", + "3. low": "67.6500", + "4. close": "67.7600", + "5. volume": "1864400" + }, + "2007-09-06": { + "1. open": "68.6400", + "2. high": "68.8300", + "3. low": "68.0300", + "4. close": "68.6900", + "5. volume": "1380200" + }, + "2007-09-05": { + "1. open": "68.4300", + "2. high": "68.6500", + "3. low": "67.8200", + "4. close": "68.2800", + "5. volume": "1883200" + }, + "2007-09-04": { + "1. open": "68.9300", + "2. high": "69.3600", + "3. low": "68.7400", + "4. close": "69.1500", + "5. volume": "2016400" + }, + "2007-08-31": { + "1. open": "68.6700", + "2. high": "68.9800", + "3. low": "68.1300", + "4. close": "68.6900", + "5. volume": "2728000" + }, + "2007-08-30": { + "1. open": "68.7700", + "2. high": "68.9300", + "3. low": "68.1300", + "4. close": "68.3300", + "5. volume": "2543200" + }, + "2007-08-29": { + "1. open": "68.7500", + "2. high": "69.4000", + "3. low": "68.5100", + "4. close": "69.3600", + "5. volume": "1513500" + }, + "2007-08-28": { + "1. open": "68.5000", + "2. high": "69.3000", + "3. low": "68.4700", + "4. close": "68.4900", + "5. volume": "2665800" + }, + "2007-08-27": { + "1. open": "69.9000", + "2. high": "70.1300", + "3. low": "68.9000", + "4. close": "68.9500", + "5. volume": "1877900" + }, + "2007-08-24": { + "1. open": "69.7400", + "2. high": "70.4200", + "3. low": "69.5300", + "4. close": "70.3300", + "5. volume": "1758000" + }, + "2007-08-23": { + "1. open": "69.9000", + "2. high": "70.0000", + "3. low": "69.3100", + "4. close": "69.6600", + "5. volume": "2899500" + }, + "2007-08-22": { + "1. open": "69.8100", + "2. high": "69.9900", + "3. low": "69.1200", + "4. close": "69.6400", + "5. volume": "2246200" + }, + "2007-08-21": { + "1. open": "69.2000", + "2. high": "69.8900", + "3. low": "69.0200", + "4. close": "69.4400", + "5. volume": "1932200" + }, + "2007-08-20": { + "1. open": "69.4300", + "2. high": "70.0000", + "3. low": "69.0800", + "4. close": "69.5400", + "5. volume": "2402300" + }, + "2007-08-17": { + "1. open": "69.2000", + "2. high": "69.4000", + "3. low": "68.3700", + "4. close": "69.0700", + "5. volume": "2943800" + }, + "2007-08-16": { + "1. open": "68.5800", + "2. high": "69.1800", + "3. low": "66.8700", + "4. close": "67.9200", + "5. volume": "4463100" + }, + "2007-08-15": { + "1. open": "69.2600", + "2. high": "69.8400", + "3. low": "68.6100", + "4. close": "68.6500", + "5. volume": "2773200" + }, + "2007-08-14": { + "1. open": "69.5800", + "2. high": "70.2500", + "3. low": "68.9300", + "4. close": "69.1100", + "5. volume": "2478200" + }, + "2007-08-13": { + "1. open": "68.3100", + "2. high": "70.0800", + "3. low": "67.9000", + "4. close": "69.7100", + "5. volume": "2931500" + }, + "2007-08-10": { + "1. open": "67.9800", + "2. high": "69.1800", + "3. low": "67.5200", + "4. close": "68.2100", + "5. volume": "3151900" + }, + "2007-08-09": { + "1. open": "69.7000", + "2. high": "70.4500", + "3. low": "68.4600", + "4. close": "68.4600", + "5. volume": "3982500" + }, + "2007-08-08": { + "1. open": "70.0600", + "2. high": "70.2200", + "3. low": "69.1000", + "4. close": "69.6700", + "5. volume": "2895200" + }, + "2007-08-07": { + "1. open": "68.9700", + "2. high": "70.1800", + "3. low": "68.9700", + "4. close": "69.7600", + "5. volume": "3682500" + }, + "2007-08-06": { + "1. open": "67.8600", + "2. high": "69.6100", + "3. low": "67.8300", + "4. close": "69.4900", + "5. volume": "2889600" + }, + "2007-08-03": { + "1. open": "68.4300", + "2. high": "68.8800", + "3. low": "67.5700", + "4. close": "67.6300", + "5. volume": "3271000" + }, + "2007-08-02": { + "1. open": "66.8800", + "2. high": "68.2600", + "3. low": "66.3500", + "4. close": "68.1800", + "5. volume": "3505900" + }, + "2007-08-01": { + "1. open": "67.9900", + "2. high": "68.0000", + "3. low": "66.3200", + "4. close": "66.4700", + "5. volume": "7847200" + }, + "2007-07-31": { + "1. open": "68.8000", + "2. high": "68.9000", + "3. low": "67.1800", + "4. close": "67.2700", + "5. volume": "3894300" + }, + "2007-07-30": { + "1. open": "67.8900", + "2. high": "68.7000", + "3. low": "67.5800", + "4. close": "68.3500", + "5. volume": "3083800" + }, + "2007-07-27": { + "1. open": "68.7300", + "2. high": "69.2500", + "3. low": "68.1100", + "4. close": "68.1800", + "5. volume": "3139600" + }, + "2007-07-26": { + "1. open": "67.5600", + "2. high": "70.3700", + "3. low": "67.4100", + "4. close": "68.5800", + "5. volume": "4814900" + }, + "2007-07-25": { + "1. open": "69.0000", + "2. high": "69.2900", + "3. low": "67.7200", + "4. close": "69.2100", + "5. volume": "3635400" + }, + "2007-07-24": { + "1. open": "69.4000", + "2. high": "69.5000", + "3. low": "67.8300", + "4. close": "68.2900", + "5. volume": "4134500" + }, + "2007-07-23": { + "1. open": "66.7400", + "2. high": "67.4800", + "3. low": "66.6400", + "4. close": "67.4800", + "5. volume": "1623100" + }, + "2007-07-20": { + "1. open": "67.4000", + "2. high": "67.5300", + "3. low": "66.5500", + "4. close": "66.5600", + "5. volume": "1842900" + }, + "2007-07-19": { + "1. open": "66.9600", + "2. high": "67.4000", + "3. low": "66.9300", + "4. close": "67.2700", + "5. volume": "1933200" + }, + "2007-07-18": { + "1. open": "66.7800", + "2. high": "67.0500", + "3. low": "66.1200", + "4. close": "66.8000", + "5. volume": "2119200" + }, + "2007-07-17": { + "1. open": "67.3000", + "2. high": "67.5300", + "3. low": "66.7700", + "4. close": "66.7700", + "5. volume": "1750300" + }, + "2007-07-16": { + "1. open": "66.9500", + "2. high": "67.6200", + "3. low": "66.7000", + "4. close": "67.4200", + "5. volume": "1709200" + }, + "2007-07-13": { + "1. open": "67.4400", + "2. high": "67.5000", + "3. low": "66.7100", + "4. close": "67.0300", + "5. volume": "1327500" + }, + "2007-07-12": { + "1. open": "66.0100", + "2. high": "67.4200", + "3. low": "66.0000", + "4. close": "67.3700", + "5. volume": "1955600" + }, + "2007-07-11": { + "1. open": "65.3900", + "2. high": "66.2900", + "3. low": "63.7900", + "4. close": "66.0600", + "5. volume": "3346200" + }, + "2007-07-10": { + "1. open": "66.2600", + "2. high": "66.6000", + "3. low": "65.7300", + "4. close": "65.7600", + "5. volume": "3134700" + }, + "2007-07-09": { + "1. open": "67.6500", + "2. high": "68.0000", + "3. low": "66.6800", + "4. close": "67.1000", + "5. volume": "2930300" + }, + "2007-07-06": { + "1. open": "67.8200", + "2. high": "67.8200", + "3. low": "67.3200", + "4. close": "67.4000", + "5. volume": "988100" + }, + "2007-07-05": { + "1. open": "67.8300", + "2. high": "68.0600", + "3. low": "67.6000", + "4. close": "67.8200", + "5. volume": "1470800" + }, + "2007-07-03": { + "1. open": "67.9500", + "2. high": "67.9600", + "3. low": "67.6200", + "4. close": "67.7100", + "5. volume": "867200" + }, + "2007-07-02": { + "1. open": "67.1700", + "2. high": "67.6700", + "3. low": "67.0100", + "4. close": "67.6700", + "5. volume": "1643700" + }, + "2007-06-29": { + "1. open": "66.6800", + "2. high": "67.3000", + "3. low": "66.3800", + "4. close": "66.8900", + "5. volume": "1708100" + }, + "2007-06-28": { + "1. open": "66.6900", + "2. high": "67.1500", + "3. low": "66.4600", + "4. close": "66.6000", + "5. volume": "1453600" + }, + "2007-06-27": { + "1. open": "66.3600", + "2. high": "66.8900", + "3. low": "66.0500", + "4. close": "66.8000", + "5. volume": "2159700" + }, + "2007-06-26": { + "1. open": "67.0500", + "2. high": "67.7100", + "3. low": "66.8000", + "4. close": "67.1000", + "5. volume": "2668000" + }, + "2007-06-25": { + "1. open": "66.7800", + "2. high": "67.3400", + "3. low": "66.4400", + "4. close": "66.6800", + "5. volume": "1857900" + }, + "2007-06-22": { + "1. open": "67.4700", + "2. high": "67.4700", + "3. low": "66.5300", + "4. close": "66.6800", + "5. volume": "2986600" + }, + "2007-06-21": { + "1. open": "67.4000", + "2. high": "67.8400", + "3. low": "67.0000", + "4. close": "67.5800", + "5. volume": "2641800" + }, + "2007-06-20": { + "1. open": "68.4300", + "2. high": "68.6900", + "3. low": "67.6000", + "4. close": "67.6000", + "5. volume": "2086500" + }, + "2007-06-19": { + "1. open": "69.2700", + "2. high": "69.2700", + "3. low": "67.9400", + "4. close": "68.1900", + "5. volume": "2663900" + }, + "2007-06-18": { + "1. open": "69.3800", + "2. high": "69.5400", + "3. low": "69.1200", + "4. close": "69.2700", + "5. volume": "1674200" + }, + "2007-06-15": { + "1. open": "70.6200", + "2. high": "70.7500", + "3. low": "69.3100", + "4. close": "69.3800", + "5. volume": "2534900" + }, + "2007-06-14": { + "1. open": "70.4500", + "2. high": "70.6000", + "3. low": "69.6400", + "4. close": "70.1300", + "5. volume": "1283400" + }, + "2007-06-13": { + "1. open": "69.7500", + "2. high": "70.7200", + "3. low": "69.4400", + "4. close": "70.3700", + "5. volume": "2272700" + }, + "2007-06-12": { + "1. open": "69.5900", + "2. high": "69.9100", + "3. low": "69.3872", + "4. close": "69.4400", + "5. volume": "2253200" + }, + "2007-06-11": { + "1. open": "70.2600", + "2. high": "70.3600", + "3. low": "69.9000", + "4. close": "69.9600", + "5. volume": "1017000" + }, + "2007-06-08": { + "1. open": "69.5000", + "2. high": "70.2800", + "3. low": "69.4000", + "4. close": "70.2600", + "5. volume": "1344900" + }, + "2007-06-07": { + "1. open": "70.4100", + "2. high": "70.5200", + "3. low": "69.6600", + "4. close": "69.6600", + "5. volume": "1619800" + }, + "2007-06-06": { + "1. open": "71.2800", + "2. high": "71.3300", + "3. low": "70.3800", + "4. close": "70.4100", + "5. volume": "1212200" + }, + "2007-06-05": { + "1. open": "72.1600", + "2. high": "72.7900", + "3. low": "71.5500", + "4. close": "71.9800", + "5. volume": "1559700" + }, + "2007-06-04": { + "1. open": "71.6700", + "2. high": "72.0600", + "3. low": "71.5100", + "4. close": "71.9400", + "5. volume": "1979000" + }, + "2007-06-01": { + "1. open": "71.4400", + "2. high": "71.8600", + "3. low": "70.9600", + "4. close": "71.6700", + "5. volume": "2181400" + }, + "2007-05-31": { + "1. open": "70.9600", + "2. high": "71.2300", + "3. low": "70.7700", + "4. close": "70.9600", + "5. volume": "1478600" + }, + "2007-05-30": { + "1. open": "70.4300", + "2. high": "71.2600", + "3. low": "70.1300", + "4. close": "71.1900", + "5. volume": "1531500" + }, + "2007-05-29": { + "1. open": "70.6200", + "2. high": "71.2000", + "3. low": "70.5700", + "4. close": "70.8000", + "5. volume": "1831400" + }, + "2007-05-25": { + "1. open": "70.8900", + "2. high": "71.2100", + "3. low": "70.6000", + "4. close": "71.0100", + "5. volume": "872300" + }, + "2007-05-24": { + "1. open": "70.7000", + "2. high": "71.1500", + "3. low": "70.5400", + "4. close": "70.6200", + "5. volume": "1633000" + }, + "2007-05-23": { + "1. open": "71.0000", + "2. high": "71.2500", + "3. low": "70.7000", + "4. close": "70.8500", + "5. volume": "1141100" + }, + "2007-05-22": { + "1. open": "71.2200", + "2. high": "71.3400", + "3. low": "70.8400", + "4. close": "70.9400", + "5. volume": "1199300" + }, + "2007-05-21": { + "1. open": "71.5000", + "2. high": "71.8900", + "3. low": "71.2300", + "4. close": "71.4600", + "5. volume": "1189300" + }, + "2007-05-18": { + "1. open": "71.7700", + "2. high": "71.9400", + "3. low": "71.5600", + "4. close": "71.9100", + "5. volume": "1709900" + }, + "2007-05-17": { + "1. open": "71.3000", + "2. high": "72.0200", + "3. low": "71.1800", + "4. close": "71.7500", + "5. volume": "1663800" + }, + "2007-05-16": { + "1. open": "70.3900", + "2. high": "71.7000", + "3. low": "70.2900", + "4. close": "71.6000", + "5. volume": "1473000" + }, + "2007-05-15": { + "1. open": "70.9900", + "2. high": "71.0000", + "3. low": "70.2000", + "4. close": "70.2900", + "5. volume": "2073800" + }, + "2007-05-14": { + "1. open": "71.0000", + "2. high": "71.4000", + "3. low": "70.6500", + "4. close": "70.6900", + "5. volume": "1611400" + }, + "2007-05-11": { + "1. open": "70.9500", + "2. high": "71.3600", + "3. low": "70.7000", + "4. close": "71.2700", + "5. volume": "1163600" + }, + "2007-05-10": { + "1. open": "71.2400", + "2. high": "71.3100", + "3. low": "70.7300", + "4. close": "70.8700", + "5. volume": "1600500" + }, + "2007-05-09": { + "1. open": "71.3300", + "2. high": "71.5500", + "3. low": "70.8300", + "4. close": "71.4300", + "5. volume": "2046300" + }, + "2007-05-08": { + "1. open": "71.1500", + "2. high": "71.5300", + "3. low": "71.0000", + "4. close": "71.1900", + "5. volume": "947200" + }, + "2007-05-07": { + "1. open": "71.1500", + "2. high": "71.6400", + "3. low": "70.9100", + "4. close": "71.5300", + "5. volume": "1216900" + }, + "2007-05-04": { + "1. open": "71.1200", + "2. high": "71.6400", + "3. low": "70.8700", + "4. close": "71.2500", + "5. volume": "1225200" + }, + "2007-05-03": { + "1. open": "71.8000", + "2. high": "71.8000", + "3. low": "70.9300", + "4. close": "71.1100", + "5. volume": "1190900" + }, + "2007-05-02": { + "1. open": "71.2600", + "2. high": "71.7500", + "3. low": "70.9400", + "4. close": "71.6000", + "5. volume": "831700" + }, + "2007-05-01": { + "1. open": "71.3500", + "2. high": "71.5900", + "3. low": "70.2800", + "4. close": "71.4600", + "5. volume": "1758400" + }, + "2007-04-30": { + "1. open": "71.1600", + "2. high": "71.6500", + "3. low": "71.0000", + "4. close": "71.1700", + "5. volume": "1384900" + }, + "2007-04-27": { + "1. open": "71.4800", + "2. high": "71.9300", + "3. low": "71.3000", + "4. close": "71.6300", + "5. volume": "909700" + }, + "2007-04-26": { + "1. open": "71.7000", + "2. high": "71.9000", + "3. low": "71.3000", + "4. close": "71.7100", + "5. volume": "2067300" + }, + "2007-04-25": { + "1. open": "71.0000", + "2. high": "71.9200", + "3. low": "70.5500", + "4. close": "71.8800", + "5. volume": "1683200" + }, + "2007-04-24": { + "1. open": "70.7205", + "2. high": "71.2300", + "3. low": "70.2400", + "4. close": "70.8500", + "5. volume": "1942800" + }, + "2007-04-23": { + "1. open": "71.7500", + "2. high": "71.9500", + "3. low": "70.0000", + "4. close": "71.1000", + "5. volume": "2163600" + }, + "2007-04-20": { + "1. open": "71.6000", + "2. high": "71.9600", + "3. low": "71.0600", + "4. close": "71.9400", + "5. volume": "2874100" + }, + "2007-04-19": { + "1. open": "72.1600", + "2. high": "72.1600", + "3. low": "71.0900", + "4. close": "71.4000", + "5. volume": "1431400" + }, + "2007-04-18": { + "1. open": "71.0700", + "2. high": "71.8600", + "3. low": "71.0700", + "4. close": "71.3000", + "5. volume": "2180300" + }, + "2007-04-17": { + "1. open": "70.9100", + "2. high": "71.3300", + "3. low": "70.6900", + "4. close": "71.3000", + "5. volume": "1858000" + }, + "2007-04-16": { + "1. open": "70.3300", + "2. high": "70.6900", + "3. low": "70.1800", + "4. close": "70.6900", + "5. volume": "1723200" + }, + "2007-04-13": { + "1. open": "69.9400", + "2. high": "70.2400", + "3. low": "69.7700", + "4. close": "70.1400", + "5. volume": "971300" + }, + "2007-04-12": { + "1. open": "69.4000", + "2. high": "69.9900", + "3. low": "69.2200", + "4. close": "69.9400", + "5. volume": "1370600" + }, + "2007-04-11": { + "1. open": "70.2000", + "2. high": "70.3400", + "3. low": "69.4600", + "4. close": "69.6200", + "5. volume": "1629900" + }, + "2007-04-10": { + "1. open": "70.1100", + "2. high": "70.5400", + "3. low": "70.0300", + "4. close": "70.3500", + "5. volume": "1875700" + }, + "2007-04-09": { + "1. open": "69.8000", + "2. high": "70.1700", + "3. low": "69.4700", + "4. close": "70.1100", + "5. volume": "1116600" + }, + "2007-04-05": { + "1. open": "69.2600", + "2. high": "69.7300", + "3. low": "69.1500", + "4. close": "69.6600", + "5. volume": "920000" + }, + "2007-04-04": { + "1. open": "69.2000", + "2. high": "69.4500", + "3. low": "68.8500", + "4. close": "69.1600", + "5. volume": "1121300" + }, + "2007-04-03": { + "1. open": "68.8900", + "2. high": "69.2200", + "3. low": "68.7500", + "4. close": "69.0500", + "5. volume": "1161700" + }, + "2007-04-02": { + "1. open": "68.5100", + "2. high": "68.8200", + "3. low": "68.1900", + "4. close": "68.6200", + "5. volume": "1433700" + }, + "2007-03-30": { + "1. open": "68.7600", + "2. high": "68.9200", + "3. low": "67.9400", + "4. close": "68.4900", + "5. volume": "3682100" + }, + "2007-03-29": { + "1. open": "69.3500", + "2. high": "69.3500", + "3. low": "68.4000", + "4. close": "68.8000", + "5. volume": "1696500" + }, + "2007-03-28": { + "1. open": "68.5000", + "2. high": "68.9000", + "3. low": "67.9600", + "4. close": "68.7200", + "5. volume": "2691000" + }, + "2007-03-27": { + "1. open": "68.5800", + "2. high": "68.7500", + "3. low": "68.1800", + "4. close": "68.6400", + "5. volume": "1477200" + }, + "2007-03-26": { + "1. open": "68.8000", + "2. high": "68.9800", + "3. low": "68.3600", + "4. close": "68.9400", + "5. volume": "1243600" + }, + "2007-03-23": { + "1. open": "69.1100", + "2. high": "69.2800", + "3. low": "68.7400", + "4. close": "68.9900", + "5. volume": "1189700" + }, + "2007-03-22": { + "1. open": "68.4080", + "2. high": "69.3900", + "3. low": "67.8600", + "4. close": "69.1100", + "5. volume": "1525000" + }, + "2007-03-21": { + "1. open": "67.9000", + "2. high": "68.7500", + "3. low": "67.8600", + "4. close": "68.7100", + "5. volume": "1769100" + }, + "2007-03-20": { + "1. open": "67.3100", + "2. high": "68.0600", + "3. low": "67.3000", + "4. close": "68.0400", + "5. volume": "1887100" + }, + "2007-03-19": { + "1. open": "66.9000", + "2. high": "67.4500", + "3. low": "66.7500", + "4. close": "67.3500", + "5. volume": "1483000" + }, + "2007-03-16": { + "1. open": "67.0000", + "2. high": "67.1000", + "3. low": "66.4600", + "4. close": "66.7200", + "5. volume": "2033100" + }, + "2007-03-15": { + "1. open": "66.9700", + "2. high": "67.2900", + "3. low": "66.8200", + "4. close": "67.0000", + "5. volume": "1884700" + }, + "2007-03-14": { + "1. open": "66.6400", + "2. high": "67.3700", + "3. low": "65.9900", + "4. close": "66.9700", + "5. volume": "3062400" + }, + "2007-03-13": { + "1. open": "66.7300", + "2. high": "66.9800", + "3. low": "66.4200", + "4. close": "66.5400", + "5. volume": "2627000" + }, + "2007-03-12": { + "1. open": "66.9500", + "2. high": "67.2600", + "3. low": "66.8300", + "4. close": "66.8900", + "5. volume": "1474200" + }, + "2007-03-09": { + "1. open": "67.4500", + "2. high": "67.6700", + "3. low": "67.0700", + "4. close": "67.2600", + "5. volume": "1525900" + }, + "2007-03-08": { + "1. open": "67.6000", + "2. high": "67.7700", + "3. low": "67.0700", + "4. close": "67.3000", + "5. volume": "1926800" + }, + "2007-03-07": { + "1. open": "67.5800", + "2. high": "67.9800", + "3. low": "66.9700", + "4. close": "67.0700", + "5. volume": "1332200" + }, + "2007-03-06": { + "1. open": "67.8400", + "2. high": "68.0800", + "3. low": "67.5200", + "4. close": "68.0200", + "5. volume": "1427800" + }, + "2007-03-05": { + "1. open": "67.2400", + "2. high": "68.2800", + "3. low": "67.0500", + "4. close": "67.5900", + "5. volume": "2223700" + }, + "2007-03-02": { + "1. open": "67.8300", + "2. high": "68.1600", + "3. low": "66.9500", + "4. close": "67.2400", + "5. volume": "1910300" + }, + "2007-03-01": { + "1. open": "67.9000", + "2. high": "68.4600", + "3. low": "66.3900", + "4. close": "68.1700", + "5. volume": "2896700" + }, + "2007-02-28": { + "1. open": "67.9100", + "2. high": "68.9300", + "3. low": "67.7100", + "4. close": "68.0000", + "5. volume": "4268000" + }, + "2007-02-27": { + "1. open": "69.9000", + "2. high": "70.2800", + "3. low": "67.2500", + "4. close": "68.2100", + "5. volume": "2497200" + }, + "2007-02-26": { + "1. open": "69.9100", + "2. high": "70.1000", + "3. low": "69.5600", + "4. close": "69.9000", + "5. volume": "1104500" + }, + "2007-02-23": { + "1. open": "69.4000", + "2. high": "70.1400", + "3. low": "69.1800", + "4. close": "70.0000", + "5. volume": "2577300" + }, + "2007-02-22": { + "1. open": "69.7500", + "2. high": "69.8000", + "3. low": "69.2000", + "4. close": "69.5000", + "5. volume": "1012800" + }, + "2007-02-21": { + "1. open": "69.8000", + "2. high": "69.9100", + "3. low": "69.3100", + "4. close": "69.6100", + "5. volume": "1359300" + }, + "2007-02-20": { + "1. open": "69.4000", + "2. high": "70.0000", + "3. low": "69.1200", + "4. close": "69.9900", + "5. volume": "1036900" + }, + "2007-02-16": { + "1. open": "69.3000", + "2. high": "69.8900", + "3. low": "69.1600", + "4. close": "69.3400", + "5. volume": "1496300" + }, + "2007-02-15": { + "1. open": "69.4300", + "2. high": "69.7700", + "3. low": "69.2400", + "4. close": "69.6300", + "5. volume": "1130400" + }, + "2007-02-14": { + "1. open": "68.8600", + "2. high": "69.8200", + "3. low": "68.8200", + "4. close": "69.5700", + "5. volume": "1250400" + }, + "2007-02-13": { + "1. open": "68.7000", + "2. high": "68.9100", + "3. low": "68.4200", + "4. close": "68.8600", + "5. volume": "1679500" + }, + "2007-02-12": { + "1. open": "68.2000", + "2. high": "68.7000", + "3. low": "68.2000", + "4. close": "68.3300", + "5. volume": "1082600" + }, + "2007-02-09": { + "1. open": "68.5900", + "2. high": "68.9500", + "3. low": "68.1800", + "4. close": "68.3400", + "5. volume": "1675700" + }, + "2007-02-08": { + "1. open": "68.9000", + "2. high": "69.1200", + "3. low": "68.3200", + "4. close": "68.4100", + "5. volume": "1685700" + }, + "2007-02-07": { + "1. open": "69.3300", + "2. high": "69.5000", + "3. low": "68.8600", + "4. close": "68.9800", + "5. volume": "1224900" + }, + "2007-02-06": { + "1. open": "69.2100", + "2. high": "69.6100", + "3. low": "69.0700", + "4. close": "69.4800", + "5. volume": "1252600" + }, + "2007-02-05": { + "1. open": "69.1100", + "2. high": "69.3500", + "3. low": "68.7900", + "4. close": "69.2100", + "5. volume": "1205400" + }, + "2007-02-02": { + "1. open": "69.4800", + "2. high": "69.7100", + "3. low": "69.2500", + "4. close": "69.4700", + "5. volume": "1481400" + }, + "2007-02-01": { + "1. open": "69.3100", + "2. high": "69.5800", + "3. low": "69.0700", + "4. close": "69.4800", + "5. volume": "1350300" + }, + "2007-01-31": { + "1. open": "69.0500", + "2. high": "69.7200", + "3. low": "68.8700", + "4. close": "69.4000", + "5. volume": "1505400" + }, + "2007-01-30": { + "1. open": "68.3400", + "2. high": "69.1000", + "3. low": "67.6600", + "4. close": "69.0200", + "5. volume": "1815500" + }, + "2007-01-29": { + "1. open": "68.1500", + "2. high": "68.6100", + "3. low": "68.0300", + "4. close": "68.3200", + "5. volume": "2505500" + }, + "2007-01-26": { + "1. open": "68.5500", + "2. high": "68.6500", + "3. low": "68.1400", + "4. close": "68.2500", + "5. volume": "2003300" + }, + "2007-01-25": { + "1. open": "69.3900", + "2. high": "69.4300", + "3. low": "68.6800", + "4. close": "68.7400", + "5. volume": "2254500" + }, + "2007-01-24": { + "1. open": "69.5000", + "2. high": "69.9500", + "3. low": "69.2600", + "4. close": "69.4700", + "5. volume": "1084500" + }, + "2007-01-23": { + "1. open": "68.9200", + "2. high": "69.9700", + "3. low": "68.9200", + "4. close": "69.6800", + "5. volume": "1759600" + }, + "2007-01-22": { + "1. open": "69.3700", + "2. high": "69.4000", + "3. low": "68.0800", + "4. close": "69.0500", + "5. volume": "2035600" + }, + "2007-01-19": { + "1. open": "69.2900", + "2. high": "69.3800", + "3. low": "68.7600", + "4. close": "68.9100", + "5. volume": "1352700" + }, + "2007-01-18": { + "1. open": "69.9000", + "2. high": "69.9000", + "3. low": "68.8800", + "4. close": "69.1400", + "5. volume": "1407400" + }, + "2007-01-17": { + "1. open": "68.7000", + "2. high": "69.3700", + "3. low": "68.6300", + "4. close": "69.2200", + "5. volume": "1314000" + }, + "2007-01-16": { + "1. open": "69.2100", + "2. high": "69.5700", + "3. low": "68.4500", + "4. close": "68.6300", + "5. volume": "2633200" + }, + "2007-01-12": { + "1. open": "68.9500", + "2. high": "69.3500", + "3. low": "68.8800", + "4. close": "69.0100", + "5. volume": "1362500" + }, + "2007-01-11": { + "1. open": "69.2600", + "2. high": "69.4800", + "3. low": "69.0200", + "4. close": "69.1300", + "5. volume": "1220200" + }, + "2007-01-10": { + "1. open": "68.7900", + "2. high": "69.3500", + "3. low": "68.6000", + "4. close": "69.3000", + "5. volume": "1343600" + }, + "2007-01-09": { + "1. open": "68.9200", + "2. high": "69.3900", + "3. low": "68.5300", + "4. close": "69.0000", + "5. volume": "2200300" + }, + "2007-01-08": { + "1. open": "68.3400", + "2. high": "68.9100", + "3. low": "68.0000", + "4. close": "68.8300", + "5. volume": "1774200" + }, + "2007-01-05": { + "1. open": "68.6800", + "2. high": "68.7000", + "3. low": "68.1800", + "4. close": "68.4400", + "5. volume": "1921900" + }, + "2007-01-04": { + "1. open": "68.4500", + "2. high": "68.8000", + "3. low": "67.8900", + "4. close": "68.7100", + "5. volume": "1900100" + }, + "2007-01-03": { + "1. open": "67.9200", + "2. high": "68.7200", + "3. low": "67.8000", + "4. close": "68.3500", + "5. volume": "1912400" + }, + "2006-12-29": { + "1. open": "68.0300", + "2. high": "68.4400", + "3. low": "67.8400", + "4. close": "67.9500", + "5. volume": "855000" + }, + "2006-12-28": { + "1. open": "67.8200", + "2. high": "68.3500", + "3. low": "67.8200", + "4. close": "68.1300", + "5. volume": "633500" + }, + "2006-12-27": { + "1. open": "67.8300", + "2. high": "68.2300", + "3. low": "67.8200", + "4. close": "68.0200", + "5. volume": "867100" + }, + "2006-12-26": { + "1. open": "67.6300", + "2. high": "67.9400", + "3. low": "67.5000", + "4. close": "67.6300", + "5. volume": "757300" + }, + "2006-12-22": { + "1. open": "67.6500", + "2. high": "67.8400", + "3. low": "67.1100", + "4. close": "67.7600", + "5. volume": "1477000" + }, + "2006-12-21": { + "1. open": "67.5000", + "2. high": "68.5770", + "3. low": "67.1400", + "4. close": "67.7700", + "5. volume": "2326400" + }, + "2006-12-20": { + "1. open": "67.2500", + "2. high": "67.5000", + "3. low": "67.0000", + "4. close": "67.4100", + "5. volume": "1022500" + }, + "2006-12-19": { + "1. open": "66.8800", + "2. high": "67.5400", + "3. low": "66.7000", + "4. close": "67.4800", + "5. volume": "1240600" + }, + "2006-12-18": { + "1. open": "67.3200", + "2. high": "67.3500", + "3. low": "66.7700", + "4. close": "66.8700", + "5. volume": "943000" + }, + "2006-12-15": { + "1. open": "66.6600", + "2. high": "67.2600", + "3. low": "66.5600", + "4. close": "67.2300", + "5. volume": "1879000" + }, + "2006-12-14": { + "1. open": "66.3500", + "2. high": "66.7700", + "3. low": "66.0500", + "4. close": "66.5700", + "5. volume": "1186600" + }, + "2006-12-13": { + "1. open": "66.2200", + "2. high": "67.5100", + "3. low": "65.9100", + "4. close": "66.2100", + "5. volume": "1174400" + }, + "2006-12-12": { + "1. open": "66.3400", + "2. high": "66.5400", + "3. low": "65.9100", + "4. close": "66.2100", + "5. volume": "1424700" + }, + "2006-12-11": { + "1. open": "66.3500", + "2. high": "66.6400", + "3. low": "66.1800", + "4. close": "66.3300", + "5. volume": "1176100" + }, + "2006-12-08": { + "1. open": "66.9000", + "2. high": "66.9800", + "3. low": "66.2100", + "4. close": "66.2700", + "5. volume": "1512700" + }, + "2006-12-07": { + "1. open": "67.3000", + "2. high": "67.5900", + "3. low": "66.7000", + "4. close": "66.8600", + "5. volume": "1044800" + }, + "2006-12-06": { + "1. open": "67.1000", + "2. high": "67.4300", + "3. low": "66.9000", + "4. close": "67.3700", + "5. volume": "1422700" + }, + "2006-12-05": { + "1. open": "67.3300", + "2. high": "68.0000", + "3. low": "67.1571", + "4. close": "67.3500", + "5. volume": "1606800" + }, + "2006-12-04": { + "1. open": "66.3700", + "2. high": "67.3799", + "3. low": "66.1500", + "4. close": "67.1700", + "5. volume": "1761100" + }, + "2006-12-01": { + "1. open": "66.6400", + "2. high": "66.7200", + "3. low": "65.9000", + "4. close": "66.3400", + "5. volume": "1103600" + }, + "2006-11-30": { + "1. open": "66.3800", + "2. high": "66.7500", + "3. low": "66.0800", + "4. close": "66.4700", + "5. volume": "1379500" + }, + "2006-11-29": { + "1. open": "66.1100", + "2. high": "66.4600", + "3. low": "65.8000", + "4. close": "66.3000", + "5. volume": "1073100" + }, + "2006-11-28": { + "1. open": "65.7700", + "2. high": "66.2500", + "3. low": "65.3500", + "4. close": "66.1100", + "5. volume": "1630300" + }, + "2006-11-27": { + "1. open": "66.0900", + "2. high": "66.2700", + "3. low": "65.5800", + "4. close": "65.7600", + "5. volume": "1035800" + }, + "2006-11-24": { + "1. open": "66.0100", + "2. high": "66.5000", + "3. low": "65.7200", + "4. close": "66.2900", + "5. volume": "1199300" + }, + "2006-11-22": { + "1. open": "65.9000", + "2. high": "66.4400", + "3. low": "65.8801", + "4. close": "66.3400", + "5. volume": "874000" + }, + "2006-11-21": { + "1. open": "66.1100", + "2. high": "66.3700", + "3. low": "66.0800", + "4. close": "66.1200", + "5. volume": "1186700" + }, + "2006-11-20": { + "1. open": "66.2500", + "2. high": "66.6300", + "3. low": "66.0300", + "4. close": "66.3100", + "5. volume": "1347600" + }, + "2006-11-17": { + "1. open": "66.2100", + "2. high": "66.5800", + "3. low": "66.0600", + "4. close": "66.5200", + "5. volume": "1887700" + }, + "2006-11-16": { + "1. open": "66.2300", + "2. high": "66.4200", + "3. low": "66.1100", + "4. close": "66.3000", + "5. volume": "1816000" + }, + "2006-11-15": { + "1. open": "66.1600", + "2. high": "66.3900", + "3. low": "66.0900", + "4. close": "66.1400", + "5. volume": "1606400" + }, + "2006-11-14": { + "1. open": "66.3000", + "2. high": "66.3600", + "3. low": "65.9700", + "4. close": "66.1100", + "5. volume": "1808900" + }, + "2006-11-13": { + "1. open": "65.9100", + "2. high": "66.2900", + "3. low": "65.8900", + "4. close": "66.2300", + "5. volume": "1926800" + }, + "2006-11-10": { + "1. open": "66.1400", + "2. high": "66.1400", + "3. low": "65.8500", + "4. close": "65.9900", + "5. volume": "1199100" + }, + "2006-11-09": { + "1. open": "65.8600", + "2. high": "66.4900", + "3. low": "65.8200", + "4. close": "65.9700", + "5. volume": "1983700" + }, + "2006-11-08": { + "1. open": "65.7500", + "2. high": "66.3000", + "3. low": "65.7500", + "4. close": "66.0900", + "5. volume": "1847100" + }, + "2006-11-07": { + "1. open": "66.2000", + "2. high": "66.7000", + "3. low": "65.9600", + "4. close": "65.9900", + "5. volume": "1514100" + }, + "2006-11-06": { + "1. open": "65.9500", + "2. high": "66.3000", + "3. low": "65.8200", + "4. close": "66.1500", + "5. volume": "1227100" + }, + "2006-11-03": { + "1. open": "65.7600", + "2. high": "66.2600", + "3. low": "65.6954", + "4. close": "65.9100", + "5. volume": "1633000" + }, + "2006-11-02": { + "1. open": "65.9900", + "2. high": "65.9900", + "3. low": "65.4200", + "4. close": "65.8500", + "5. volume": "1991800" + }, + "2006-11-01": { + "1. open": "66.2800", + "2. high": "66.4500", + "3. low": "65.9600", + "4. close": "65.9600", + "5. volume": "1333700" + }, + "2006-10-31": { + "1. open": "66.0300", + "2. high": "66.6400", + "3. low": "65.8000", + "4. close": "66.5200", + "5. volume": "1628200" + }, + "2006-10-30": { + "1. open": "65.8600", + "2. high": "66.3900", + "3. low": "65.8600", + "4. close": "66.1800", + "5. volume": "1028100" + }, + "2006-10-27": { + "1. open": "65.5800", + "2. high": "66.5000", + "3. low": "65.4400", + "4. close": "66.2500", + "5. volume": "2040700" + }, + "2006-10-26": { + "1. open": "65.3500", + "2. high": "66.4300", + "3. low": "65.1700", + "4. close": "65.9700", + "5. volume": "1900200" + }, + "2006-10-25": { + "1. open": "65.1000", + "2. high": "65.9200", + "3. low": "65.0500", + "4. close": "65.6300", + "5. volume": "1993200" + }, + "2006-10-24": { + "1. open": "66.3000", + "2. high": "66.4000", + "3. low": "65.0600", + "4. close": "65.3300", + "5. volume": "3002600" + }, + "2006-10-23": { + "1. open": "66.2500", + "2. high": "67.3000", + "3. low": "65.8900", + "4. close": "67.1900", + "5. volume": "2903900" + }, + "2006-10-20": { + "1. open": "67.0500", + "2. high": "67.6700", + "3. low": "66.3000", + "4. close": "67.4200", + "5. volume": "2004000" + }, + "2006-10-19": { + "1. open": "66.9500", + "2. high": "67.1500", + "3. low": "66.4500", + "4. close": "67.0900", + "5. volume": "1260300" + }, + "2006-10-18": { + "1. open": "66.0800", + "2. high": "67.0800", + "3. low": "65.9700", + "4. close": "67.0200", + "5. volume": "1375200" + }, + "2006-10-17": { + "1. open": "66.0500", + "2. high": "66.3200", + "3. low": "65.8700", + "4. close": "66.0300", + "5. volume": "858400" + }, + "2006-10-16": { + "1. open": "66.0800", + "2. high": "66.4500", + "3. low": "65.7500", + "4. close": "66.1300", + "5. volume": "1271000" + }, + "2006-10-13": { + "1. open": "66.3000", + "2. high": "66.3500", + "3. low": "65.8600", + "4. close": "66.3000", + "5. volume": "1230900" + }, + "2006-10-12": { + "1. open": "66.0500", + "2. high": "66.2200", + "3. low": "65.7400", + "4. close": "66.1800", + "5. volume": "1417400" + }, + "2006-10-11": { + "1. open": "66.0000", + "2. high": "66.0480", + "3. low": "65.7500", + "4. close": "65.9800", + "5. volume": "764200" + }, + "2006-10-10": { + "1. open": "66.1400", + "2. high": "66.2000", + "3. low": "65.5700", + "4. close": "66.1700", + "5. volume": "836000" + }, + "2006-10-09": { + "1. open": "65.8900", + "2. high": "66.2700", + "3. low": "65.6600", + "4. close": "66.2400", + "5. volume": "540600" + }, + "2006-10-06": { + "1. open": "66.0000", + "2. high": "66.3400", + "3. low": "65.7000", + "4. close": "66.1000", + "5. volume": "1075400" + }, + "2006-10-05": { + "1. open": "66.0000", + "2. high": "66.5000", + "3. low": "65.8600", + "4. close": "66.2200", + "5. volume": "1176500" + }, + "2006-10-04": { + "1. open": "65.2500", + "2. high": "66.2100", + "3. low": "65.0900", + "4. close": "66.2100", + "5. volume": "1766100" + }, + "2006-10-03": { + "1. open": "65.3300", + "2. high": "65.7300", + "3. low": "65.2384", + "4. close": "65.4000", + "5. volume": "2319800" + }, + "2006-10-02": { + "1. open": "65.2800", + "2. high": "65.3200", + "3. low": "65.0000", + "4. close": "65.2600", + "5. volume": "1057300" + }, + "2006-09-29": { + "1. open": "65.1300", + "2. high": "65.3600", + "3. low": "65.1300", + "4. close": "65.3600", + "5. volume": "1644700" + }, + "2006-09-28": { + "1. open": "64.6300", + "2. high": "65.3200", + "3. low": "64.6300", + "4. close": "65.2000", + "5. volume": "2313800" + }, + "2006-09-27": { + "1. open": "65.2900", + "2. high": "65.3500", + "3. low": "64.9500", + "4. close": "64.9500", + "5. volume": "1589300" + }, + "2006-09-26": { + "1. open": "65.0000", + "2. high": "65.3600", + "3. low": "64.9700", + "4. close": "65.2900", + "5. volume": "1605300" + }, + "2006-09-25": { + "1. open": "65.1000", + "2. high": "65.3900", + "3. low": "65.0500", + "4. close": "65.1400", + "5. volume": "1947000" + }, + "2006-09-22": { + "1. open": "64.6700", + "2. high": "65.0900", + "3. low": "64.6700", + "4. close": "64.9100", + "5. volume": "1376500" + }, + "2006-09-21": { + "1. open": "64.9500", + "2. high": "65.3400", + "3. low": "64.5400", + "4. close": "64.9100", + "5. volume": "1219100" + }, + "2006-09-20": { + "1. open": "65.4000", + "2. high": "65.5000", + "3. low": "64.9500", + "4. close": "65.0600", + "5. volume": "1084900" + }, + "2006-09-19": { + "1. open": "64.6000", + "2. high": "65.5300", + "3. low": "64.5000", + "4. close": "65.4900", + "5. volume": "1807000" + }, + "2006-09-18": { + "1. open": "65.0800", + "2. high": "65.2700", + "3. low": "64.3800", + "4. close": "64.7600", + "5. volume": "1152700" + }, + "2006-09-15": { + "1. open": "64.6600", + "2. high": "65.4800", + "3. low": "64.5000", + "4. close": "65.3100", + "5. volume": "2197200" + }, + "2006-09-14": { + "1. open": "64.8500", + "2. high": "65.0500", + "3. low": "64.5800", + "4. close": "64.8100", + "5. volume": "2458900" + }, + "2006-09-13": { + "1. open": "65.2500", + "2. high": "65.6400", + "3. low": "64.6500", + "4. close": "64.9000", + "5. volume": "1589700" + }, + "2006-09-12": { + "1. open": "65.0500", + "2. high": "65.7600", + "3. low": "64.7200", + "4. close": "65.5800", + "5. volume": "1635900" + }, + "2006-09-11": { + "1. open": "64.3000", + "2. high": "65.1900", + "3. low": "64.3000", + "4. close": "65.1800", + "5. volume": "2308600" + }, + "2006-09-08": { + "1. open": "63.9900", + "2. high": "64.1600", + "3. low": "63.8800", + "4. close": "64.0000", + "5. volume": "1134200" + }, + "2006-09-07": { + "1. open": "63.8600", + "2. high": "64.1200", + "3. low": "63.7100", + "4. close": "63.9800", + "5. volume": "1364000" + }, + "2006-09-06": { + "1. open": "63.3500", + "2. high": "63.8600", + "3. low": "63.3000", + "4. close": "63.8100", + "5. volume": "1421200" + }, + "2006-09-05": { + "1. open": "64.0000", + "2. high": "64.4100", + "3. low": "63.9500", + "4. close": "64.2100", + "5. volume": "1605200" + }, + "2006-09-01": { + "1. open": "63.4000", + "2. high": "64.3700", + "3. low": "63.4000", + "4. close": "64.2800", + "5. volume": "1415400" + }, + "2006-08-31": { + "1. open": "63.3800", + "2. high": "63.6600", + "3. low": "62.3901", + "4. close": "63.5000", + "5. volume": "1467600" + }, + "2006-08-30": { + "1. open": "63.2600", + "2. high": "63.6600", + "3. low": "62.6100", + "4. close": "62.6300", + "5. volume": "1798400" + }, + "2006-08-29": { + "1. open": "62.1800", + "2. high": "63.3000", + "3. low": "61.9500", + "4. close": "63.1700", + "5. volume": "1829900" + }, + "2006-08-28": { + "1. open": "61.5000", + "2. high": "62.3700", + "3. low": "61.4900", + "4. close": "62.1800", + "5. volume": "1001700" + }, + "2006-08-25": { + "1. open": "62.0000", + "2. high": "62.4300", + "3. low": "61.6800", + "4. close": "61.6900", + "5. volume": "1218300" + }, + "2006-08-24": { + "1. open": "61.7500", + "2. high": "62.4500", + "3. low": "61.7500", + "4. close": "62.3500", + "5. volume": "1130200" + }, + "2006-08-23": { + "1. open": "61.3000", + "2. high": "61.8900", + "3. low": "61.2900", + "4. close": "61.7100", + "5. volume": "848700" + }, + "2006-08-22": { + "1. open": "61.9000", + "2. high": "62.1800", + "3. low": "61.3200", + "4. close": "61.4400", + "5. volume": "1601200" + }, + "2006-08-21": { + "1. open": "61.9200", + "2. high": "62.2700", + "3. low": "61.7400", + "4. close": "62.0000", + "5. volume": "1162000" + }, + "2006-08-18": { + "1. open": "61.2800", + "2. high": "61.7900", + "3. low": "61.1100", + "4. close": "61.7900", + "5. volume": "947900" + }, + "2006-08-17": { + "1. open": "61.5100", + "2. high": "61.7400", + "3. low": "61.2100", + "4. close": "61.2100", + "5. volume": "1095200" + }, + "2006-08-16": { + "1. open": "61.3500", + "2. high": "61.6700", + "3. low": "61.1100", + "4. close": "61.6000", + "5. volume": "1091100" + }, + "2006-08-15": { + "1. open": "61.2500", + "2. high": "61.7200", + "3. low": "61.0900", + "4. close": "61.1100", + "5. volume": "1403400" + }, + "2006-08-14": { + "1. open": "61.4100", + "2. high": "61.6200", + "3. low": "61.0700", + "4. close": "61.0900", + "5. volume": "943000" + }, + "2006-08-11": { + "1. open": "61.7400", + "2. high": "61.9100", + "3. low": "60.9700", + "4. close": "61.1600", + "5. volume": "1148600" + }, + "2006-08-10": { + "1. open": "60.9500", + "2. high": "62.0700", + "3. low": "60.9500", + "4. close": "62.0000", + "5. volume": "1221300" + }, + "2006-08-09": { + "1. open": "61.4700", + "2. high": "61.8200", + "3. low": "60.9500", + "4. close": "61.0400", + "5. volume": "999700" + }, + "2006-08-08": { + "1. open": "61.4700", + "2. high": "61.6900", + "3. low": "61.2600", + "4. close": "61.3200", + "5. volume": "1044900" + }, + "2006-08-07": { + "1. open": "60.9900", + "2. high": "61.2500", + "3. low": "60.7000", + "4. close": "61.2200", + "5. volume": "956700" + }, + "2006-08-04": { + "1. open": "61.0100", + "2. high": "61.2500", + "3. low": "60.6300", + "4. close": "60.9900", + "5. volume": "1021700" + }, + "2006-08-03": { + "1. open": "60.4700", + "2. high": "61.1900", + "3. low": "60.3500", + "4. close": "60.9800", + "5. volume": "985700" + }, + "2006-08-02": { + "1. open": "60.9200", + "2. high": "61.2100", + "3. low": "60.3800", + "4. close": "60.4800", + "5. volume": "1463200" + }, + "2006-08-01": { + "1. open": "60.6400", + "2. high": "61.0500", + "3. low": "60.5800", + "4. close": "60.9200", + "5. volume": "1392400" + }, + "2006-07-31": { + "1. open": "60.7400", + "2. high": "61.1500", + "3. low": "60.6800", + "4. close": "61.0500", + "5. volume": "1438600" + }, + "2006-07-28": { + "1. open": "60.5500", + "2. high": "61.4400", + "3. low": "60.4500", + "4. close": "60.9400", + "5. volume": "1144100" + }, + "2006-07-27": { + "1. open": "61.1000", + "2. high": "61.2000", + "3. low": "59.8500", + "4. close": "60.1900", + "5. volume": "1751000" + }, + "2006-07-26": { + "1. open": "61.0000", + "2. high": "61.9700", + "3. low": "60.8500", + "4. close": "61.0000", + "5. volume": "2558200" + }, + "2006-07-25": { + "1. open": "59.8400", + "2. high": "60.3000", + "3. low": "59.4700", + "4. close": "60.1000", + "5. volume": "1485100" + }, + "2006-07-24": { + "1. open": "59.2300", + "2. high": "60.0200", + "3. low": "59.1400", + "4. close": "59.9300", + "5. volume": "1565300" + }, + "2006-07-21": { + "1. open": "60.1700", + "2. high": "60.1800", + "3. low": "59.0300", + "4. close": "59.0700", + "5. volume": "2291200" + }, + "2006-07-20": { + "1. open": "60.5100", + "2. high": "60.9600", + "3. low": "60.1600", + "4. close": "60.1600", + "5. volume": "1389400" + }, + "2006-07-19": { + "1. open": "59.5700", + "2. high": "60.6300", + "3. low": "59.2500", + "4. close": "60.4000", + "5. volume": "1531500" + }, + "2006-07-18": { + "1. open": "59.3700", + "2. high": "59.5100", + "3. low": "59.0400", + "4. close": "59.1900", + "5. volume": "1349100" + }, + "2006-07-17": { + "1. open": "59.4000", + "2. high": "59.9000", + "3. low": "59.2500", + "4. close": "59.3700", + "5. volume": "1326700" + }, + "2006-07-14": { + "1. open": "59.8000", + "2. high": "59.8500", + "3. low": "58.6300", + "4. close": "59.4300", + "5. volume": "2130700" + }, + "2006-07-13": { + "1. open": "60.5800", + "2. high": "60.6800", + "3. low": "59.8900", + "4. close": "59.9900", + "5. volume": "1376500" + }, + "2006-07-12": { + "1. open": "61.0700", + "2. high": "61.0700", + "3. low": "60.5000", + "4. close": "60.5400", + "5. volume": "1295800" + }, + "2006-07-11": { + "1. open": "61.1800", + "2. high": "61.3400", + "3. low": "60.4700", + "4. close": "60.8700", + "5. volume": "1163600" + }, + "2006-07-10": { + "1. open": "60.6200", + "2. high": "61.4900", + "3. low": "60.4524", + "4. close": "61.3400", + "5. volume": "1558500" + }, + "2006-07-07": { + "1. open": "61.2000", + "2. high": "61.3300", + "3. low": "60.3800", + "4. close": "60.6100", + "5. volume": "2206600" + }, + "2006-07-06": { + "1. open": "61.6400", + "2. high": "61.6600", + "3. low": "61.0200", + "4. close": "61.2000", + "5. volume": "1459100" + }, + "2006-07-05": { + "1. open": "61.7800", + "2. high": "61.8100", + "3. low": "61.0600", + "4. close": "61.2400", + "5. volume": "1491900" + }, + "2006-07-03": { + "1. open": "61.7000", + "2. high": "61.9100", + "3. low": "61.4300", + "4. close": "61.7800", + "5. volume": "657800" + }, + "2006-06-30": { + "1. open": "61.9300", + "2. high": "61.9400", + "3. low": "61.4800", + "4. close": "61.7000", + "5. volume": "2691800" + }, + "2006-06-29": { + "1. open": "61.2000", + "2. high": "61.8700", + "3. low": "61.0500", + "4. close": "61.8700", + "5. volume": "1582800" + }, + "2006-06-28": { + "1. open": "61.2400", + "2. high": "61.3510", + "3. low": "60.5900", + "4. close": "61.0100", + "5. volume": "2307600" + }, + "2006-06-27": { + "1. open": "61.0000", + "2. high": "61.2100", + "3. low": "60.8300", + "4. close": "60.9900", + "5. volume": "2053600" + }, + "2006-06-26": { + "1. open": "60.9200", + "2. high": "61.1800", + "3. low": "60.7000", + "4. close": "61.1200", + "5. volume": "1681500" + }, + "2006-06-23": { + "1. open": "60.7300", + "2. high": "61.2500", + "3. low": "60.5600", + "4. close": "61.0000", + "5. volume": "1726000" + }, + "2006-06-22": { + "1. open": "60.7900", + "2. high": "61.0000", + "3. low": "60.3800", + "4. close": "60.9200", + "5. volume": "1363300" + }, + "2006-06-21": { + "1. open": "60.0100", + "2. high": "61.0700", + "3. low": "60.0100", + "4. close": "61.0000", + "5. volume": "2084000" + }, + "2006-06-20": { + "1. open": "59.9900", + "2. high": "60.1600", + "3. low": "59.7600", + "4. close": "60.0500", + "5. volume": "1840200" + }, + "2006-06-19": { + "1. open": "60.1000", + "2. high": "60.5100", + "3. low": "59.7800", + "4. close": "59.9400", + "5. volume": "2217400" + }, + "2006-06-16": { + "1. open": "60.7000", + "2. high": "61.2200", + "3. low": "60.7000", + "4. close": "60.8400", + "5. volume": "1402100" + }, + "2006-06-15": { + "1. open": "61.2300", + "2. high": "61.2300", + "3. low": "60.2700", + "4. close": "60.9800", + "5. volume": "1562800" + }, + "2006-06-14": { + "1. open": "60.2100", + "2. high": "60.7800", + "3. low": "60.0900", + "4. close": "60.7800", + "5. volume": "2181300" + }, + "2006-06-13": { + "1. open": "60.0800", + "2. high": "61.3700", + "3. low": "60.0700", + "4. close": "60.5300", + "5. volume": "2374400" + }, + "2006-06-12": { + "1. open": "60.9000", + "2. high": "61.0500", + "3. low": "59.9100", + "4. close": "59.9800", + "5. volume": "2089400" + }, + "2006-06-09": { + "1. open": "59.9800", + "2. high": "60.6600", + "3. low": "59.9100", + "4. close": "60.6300", + "5. volume": "2029700" + }, + "2006-06-08": { + "1. open": "59.4600", + "2. high": "60.4700", + "3. low": "59.3600", + "4. close": "60.2500", + "5. volume": "1845800" + }, + "2006-06-07": { + "1. open": "59.8100", + "2. high": "60.3900", + "3. low": "59.5100", + "4. close": "59.6000", + "5. volume": "1539500" + }, + "2006-06-06": { + "1. open": "60.1500", + "2. high": "60.7400", + "3. low": "59.8500", + "4. close": "60.2000", + "5. volume": "2355600" + }, + "2006-06-05": { + "1. open": "60.8000", + "2. high": "60.8200", + "3. low": "59.9700", + "4. close": "59.9700", + "5. volume": "1337600" + }, + "2006-06-02": { + "1. open": "60.9700", + "2. high": "61.1300", + "3. low": "60.5100", + "4. close": "60.8000", + "5. volume": "1106100" + }, + "2006-06-01": { + "1. open": "60.8000", + "2. high": "61.2500", + "3. low": "60.6100", + "4. close": "61.0800", + "5. volume": "1177700" + }, + "2006-05-31": { + "1. open": "60.6800", + "2. high": "60.9700", + "3. low": "60.3000", + "4. close": "60.6700", + "5. volume": "1621300" + }, + "2006-05-30": { + "1. open": "61.2900", + "2. high": "61.3200", + "3. low": "60.4500", + "4. close": "60.4500", + "5. volume": "1705900" + }, + "2006-05-26": { + "1. open": "60.1200", + "2. high": "60.2300", + "3. low": "59.8400", + "4. close": "60.1200", + "5. volume": "1084800" + }, + "2006-05-25": { + "1. open": "59.6300", + "2. high": "60.0600", + "3. low": "59.5900", + "4. close": "60.0300", + "5. volume": "1280300" + }, + "2006-05-24": { + "1. open": "59.6200", + "2. high": "59.8200", + "3. low": "59.2500", + "4. close": "59.6300", + "5. volume": "2201200" + }, + "2006-05-23": { + "1. open": "59.9200", + "2. high": "60.0600", + "3. low": "59.6000", + "4. close": "59.6600", + "5. volume": "1809800" + }, + "2006-05-22": { + "1. open": "59.8000", + "2. high": "60.4500", + "3. low": "59.6000", + "4. close": "59.9700", + "5. volume": "1555700" + }, + "2006-05-19": { + "1. open": "60.0800", + "2. high": "60.0900", + "3. low": "59.6000", + "4. close": "59.8000", + "5. volume": "3023900" + }, + "2006-05-18": { + "1. open": "59.9000", + "2. high": "60.7220", + "3. low": "59.9000", + "4. close": "60.0700", + "5. volume": "2118900" + }, + "2006-05-17": { + "1. open": "60.7700", + "2. high": "61.5500", + "3. low": "60.5300", + "4. close": "60.6900", + "5. volume": "1413200" + }, + "2006-05-16": { + "1. open": "61.8000", + "2. high": "62.1500", + "3. low": "61.4400", + "4. close": "61.5100", + "5. volume": "1260600" + }, + "2006-05-15": { + "1. open": "61.7300", + "2. high": "62.0400", + "3. low": "61.3400", + "4. close": "62.0400", + "5. volume": "2379600" + }, + "2006-05-12": { + "1. open": "60.8700", + "2. high": "61.5900", + "3. low": "60.8000", + "4. close": "61.4100", + "5. volume": "2135700" + }, + "2006-05-11": { + "1. open": "61.0300", + "2. high": "61.2000", + "3. low": "60.5700", + "4. close": "61.0500", + "5. volume": "1738800" + }, + "2006-05-10": { + "1. open": "60.9400", + "2. high": "61.5700", + "3. low": "60.8100", + "4. close": "61.3100", + "5. volume": "2454700" + }, + "2006-05-09": { + "1. open": "60.1600", + "2. high": "60.8300", + "3. low": "60.0700", + "4. close": "60.8200", + "5. volume": "1510800" + }, + "2006-05-08": { + "1. open": "59.8000", + "2. high": "60.2900", + "3. low": "59.7500", + "4. close": "60.1800", + "5. volume": "1547400" + }, + "2006-05-05": { + "1. open": "59.4900", + "2. high": "59.6400", + "3. low": "59.0500", + "4. close": "59.6400", + "5. volume": "1247800" + }, + "2006-05-04": { + "1. open": "58.8200", + "2. high": "59.4800", + "3. low": "58.8200", + "4. close": "59.1700", + "5. volume": "1391700" + }, + "2006-05-03": { + "1. open": "58.5100", + "2. high": "59.0400", + "3. low": "58.0800", + "4. close": "58.7100", + "5. volume": "2019500" + }, + "2006-05-02": { + "1. open": "58.8200", + "2. high": "59.3100", + "3. low": "58.7100", + "4. close": "59.0100", + "5. volume": "1262000" + }, + "2006-05-01": { + "1. open": "58.4000", + "2. high": "59.3400", + "3. low": "58.4000", + "4. close": "58.6200", + "5. volume": "1307000" + }, + "2006-04-28": { + "1. open": "58.9800", + "2. high": "59.1700", + "3. low": "58.5300", + "4. close": "58.5300", + "5. volume": "1611900" + }, + "2006-04-27": { + "1. open": "58.7300", + "2. high": "59.3000", + "3. low": "58.7200", + "4. close": "58.9400", + "5. volume": "1442400" + }, + "2006-04-26": { + "1. open": "58.5000", + "2. high": "59.1100", + "3. low": "58.4600", + "4. close": "58.7300", + "5. volume": "2357500" + }, + "2006-04-25": { + "1. open": "58.4600", + "2. high": "59.1500", + "3. low": "58.1800", + "4. close": "58.3000", + "5. volume": "2565600" + }, + "2006-04-24": { + "1. open": "57.4100", + "2. high": "59.3700", + "3. low": "57.4000", + "4. close": "58.5200", + "5. volume": "3771100" + }, + "2006-04-21": { + "1. open": "57.3800", + "2. high": "57.6400", + "3. low": "57.0300", + "4. close": "57.1900", + "5. volume": "1392000" + }, + "2006-04-20": { + "1. open": "57.1200", + "2. high": "57.6716", + "3. low": "57.1100", + "4. close": "57.2500", + "5. volume": "1271600" + }, + "2006-04-19": { + "1. open": "57.5600", + "2. high": "57.8000", + "3. low": "57.1900", + "4. close": "57.2100", + "5. volume": "1722400" + }, + "2006-04-18": { + "1. open": "57.1000", + "2. high": "57.7000", + "3. low": "57.0400", + "4. close": "57.6700", + "5. volume": "1876700" + }, + "2006-04-17": { + "1. open": "57.1900", + "2. high": "57.3300", + "3. low": "57.0900", + "4. close": "57.0900", + "5. volume": "1258100" + }, + "2006-04-13": { + "1. open": "57.1200", + "2. high": "57.2700", + "3. low": "56.9600", + "4. close": "57.2500", + "5. volume": "1458300" + }, + "2006-04-12": { + "1. open": "57.1000", + "2. high": "57.5800", + "3. low": "57.1000", + "4. close": "57.2900", + "5. volume": "1297700" + }, + "2006-04-11": { + "1. open": "57.7200", + "2. high": "57.7800", + "3. low": "57.0300", + "4. close": "57.1500", + "5. volume": "1602600" + }, + "2006-04-10": { + "1. open": "57.5000", + "2. high": "57.5700", + "3. low": "57.1200", + "4. close": "57.5500", + "5. volume": "1291100" + }, + "2006-04-07": { + "1. open": "57.6200", + "2. high": "58.0600", + "3. low": "57.2800", + "4. close": "57.3300", + "5. volume": "1296100" + }, + "2006-04-06": { + "1. open": "58.1400", + "2. high": "58.2300", + "3. low": "57.5200", + "4. close": "57.6200", + "5. volume": "1413100" + }, + "2006-04-05": { + "1. open": "58.7500", + "2. high": "58.8500", + "3. low": "57.6200", + "4. close": "58.1300", + "5. volume": "1383900" + }, + "2006-04-04": { + "1. open": "58.4500", + "2. high": "58.6600", + "3. low": "57.8400", + "4. close": "58.5900", + "5. volume": "1329000" + }, + "2006-04-03": { + "1. open": "57.8500", + "2. high": "58.4200", + "3. low": "57.8300", + "4. close": "58.2900", + "5. volume": "1658600" + }, + "2006-03-31": { + "1. open": "58.0700", + "2. high": "58.2900", + "3. low": "57.7800", + "4. close": "57.8000", + "5. volume": "2038900" + }, + "2006-03-30": { + "1. open": "58.3300", + "2. high": "58.6400", + "3. low": "57.7700", + "4. close": "58.1800", + "5. volume": "1598100" + }, + "2006-03-29": { + "1. open": "58.5000", + "2. high": "58.9200", + "3. low": "58.1700", + "4. close": "58.5300", + "5. volume": "1394000" + }, + "2006-03-28": { + "1. open": "59.3600", + "2. high": "59.3700", + "3. low": "58.5400", + "4. close": "58.5800", + "5. volume": "1478100" + }, + "2006-03-27": { + "1. open": "59.5500", + "2. high": "60.1300", + "3. low": "59.3600", + "4. close": "59.3600", + "5. volume": "2578000" + }, + "2006-03-24": { + "1. open": "59.1400", + "2. high": "59.4700", + "3. low": "58.6900", + "4. close": "59.0400", + "5. volume": "1670000" + }, + "2006-03-23": { + "1. open": "59.4500", + "2. high": "59.6600", + "3. low": "59.0400", + "4. close": "59.3000", + "5. volume": "1467400" + }, + "2006-03-22": { + "1. open": "59.1500", + "2. high": "59.7800", + "3. low": "59.0700", + "4. close": "59.6400", + "5. volume": "850600" + }, + "2006-03-21": { + "1. open": "59.5700", + "2. high": "59.7400", + "3. low": "59.0300", + "4. close": "59.1500", + "5. volume": "1337500" + }, + "2006-03-20": { + "1. open": "59.2000", + "2. high": "59.4600", + "3. low": "58.7000", + "4. close": "59.4300", + "5. volume": "1549900" + }, + "2006-03-17": { + "1. open": "59.8900", + "2. high": "59.8900", + "3. low": "58.7500", + "4. close": "58.9900", + "5. volume": "2192800" + }, + "2006-03-16": { + "1. open": "59.1500", + "2. high": "59.7000", + "3. low": "58.9800", + "4. close": "59.6000", + "5. volume": "1516800" + }, + "2006-03-15": { + "1. open": "59.1500", + "2. high": "59.3000", + "3. low": "58.7200", + "4. close": "59.0800", + "5. volume": "1663400" + }, + "2006-03-14": { + "1. open": "58.9000", + "2. high": "59.3400", + "3. low": "58.5900", + "4. close": "58.9800", + "5. volume": "1819500" + }, + "2006-03-13": { + "1. open": "59.3000", + "2. high": "59.4800", + "3. low": "58.6900", + "4. close": "59.1600", + "5. volume": "1848100" + }, + "2006-03-10": { + "1. open": "58.2000", + "2. high": "58.7900", + "3. low": "58.0800", + "4. close": "58.6000", + "5. volume": "1189700" + }, + "2006-03-09": { + "1. open": "58.9000", + "2. high": "59.0100", + "3. low": "58.0700", + "4. close": "58.1900", + "5. volume": "1382800" + }, + "2006-03-08": { + "1. open": "58.4100", + "2. high": "59.0800", + "3. low": "58.3300", + "4. close": "58.9000", + "5. volume": "1592500" + }, + "2006-03-07": { + "1. open": "59.0200", + "2. high": "59.4800", + "3. low": "58.4000", + "4. close": "58.8400", + "5. volume": "1594600" + }, + "2006-03-06": { + "1. open": "59.4100", + "2. high": "59.5900", + "3. low": "58.7200", + "4. close": "59.0100", + "5. volume": "2597400" + }, + "2006-03-03": { + "1. open": "59.5000", + "2. high": "59.7800", + "3. low": "59.2500", + "4. close": "59.3600", + "5. volume": "1746400" + }, + "2006-03-02": { + "1. open": "59.1900", + "2. high": "59.6900", + "3. low": "59.1500", + "4. close": "59.6000", + "5. volume": "1989800" + }, + "2006-03-01": { + "1. open": "59.1800", + "2. high": "59.6100", + "3. low": "59.1400", + "4. close": "59.6000", + "5. volume": "1958600" + }, + "2006-02-28": { + "1. open": "59.2400", + "2. high": "59.7900", + "3. low": "58.9000", + "4. close": "59.1800", + "5. volume": "2068300" + }, + "2006-02-27": { + "1. open": "59.3600", + "2. high": "59.9500", + "3. low": "59.3600", + "4. close": "59.8200", + "5. volume": "1320300" + }, + "2006-02-24": { + "1. open": "60.2300", + "2. high": "60.2300", + "3. low": "59.2800", + "4. close": "59.6900", + "5. volume": "1301100" + }, + "2006-02-23": { + "1. open": "59.2000", + "2. high": "60.0000", + "3. low": "59.2000", + "4. close": "59.4500", + "5. volume": "1961800" + }, + "2006-02-22": { + "1. open": "58.9800", + "2. high": "59.3400", + "3. low": "58.8900", + "4. close": "59.2900", + "5. volume": "1502400" + }, + "2006-02-21": { + "1. open": "58.5100", + "2. high": "58.7700", + "3. low": "58.1500", + "4. close": "58.5300", + "5. volume": "1651500" + }, + "2006-02-17": { + "1. open": "58.8600", + "2. high": "58.8600", + "3. low": "58.0000", + "4. close": "58.5600", + "5. volume": "1416500" + }, + "2006-02-16": { + "1. open": "57.5000", + "2. high": "58.0400", + "3. low": "57.4300", + "4. close": "57.9700", + "5. volume": "1607000" + }, + "2006-02-15": { + "1. open": "57.4000", + "2. high": "57.6900", + "3. low": "56.9500", + "4. close": "57.4600", + "5. volume": "2084100" + }, + "2006-02-14": { + "1. open": "57.5500", + "2. high": "58.0500", + "3. low": "57.2200", + "4. close": "57.4800", + "5. volume": "1977500" + }, + "2006-02-13": { + "1. open": "57.1000", + "2. high": "57.6000", + "3. low": "56.9800", + "4. close": "57.3900", + "5. volume": "1259500" + }, + "2006-02-10": { + "1. open": "57.5000", + "2. high": "57.7900", + "3. low": "56.8600", + "4. close": "57.0700", + "5. volume": "1721000" + }, + "2006-02-09": { + "1. open": "57.2200", + "2. high": "58.0500", + "3. low": "57.2200", + "4. close": "57.5200", + "5. volume": "1637400" + }, + "2006-02-08": { + "1. open": "56.6000", + "2. high": "57.3100", + "3. low": "56.5900", + "4. close": "57.2200", + "5. volume": "1285600" + }, + "2006-02-07": { + "1. open": "57.0800", + "2. high": "57.3800", + "3. low": "56.6500", + "4. close": "56.6600", + "5. volume": "1171600" + }, + "2006-02-06": { + "1. open": "57.1500", + "2. high": "57.4700", + "3. low": "56.9000", + "4. close": "57.3500", + "5. volume": "781600" + }, + "2006-02-03": { + "1. open": "57.4700", + "2. high": "58.0480", + "3. low": "57.2500", + "4. close": "57.3000", + "5. volume": "1249000" + }, + "2006-02-02": { + "1. open": "57.7600", + "2. high": "58.2200", + "3. low": "57.6200", + "4. close": "58.0000", + "5. volume": "1626300" + }, + "2006-02-01": { + "1. open": "57.1200", + "2. high": "58.2000", + "3. low": "57.1100", + "4. close": "57.8800", + "5. volume": "2484700" + }, + "2006-01-31": { + "1. open": "57.8500", + "2. high": "58.0000", + "3. low": "57.0700", + "4. close": "57.1200", + "5. volume": "2167100" + }, + "2006-01-30": { + "1. open": "58.5500", + "2. high": "58.6400", + "3. low": "57.8600", + "4. close": "58.0400", + "5. volume": "1566000" + }, + "2006-01-27": { + "1. open": "58.2500", + "2. high": "59.1000", + "3. low": "58.1600", + "4. close": "58.8000", + "5. volume": "1428100" + }, + "2006-01-26": { + "1. open": "58.1400", + "2. high": "58.9000", + "3. low": "57.9700", + "4. close": "58.5700", + "5. volume": "1810000" + }, + "2006-01-25": { + "1. open": "58.7500", + "2. high": "58.9300", + "3. low": "57.9100", + "4. close": "58.1300", + "5. volume": "3075100" + }, + "2006-01-24": { + "1. open": "58.6100", + "2. high": "58.9900", + "3. low": "57.7500", + "4. close": "58.5500", + "5. volume": "2995400" + }, + "2006-01-23": { + "1. open": "59.7800", + "2. high": "60.3500", + "3. low": "59.4400", + "4. close": "59.7100", + "5. volume": "1979700" + }, + "2006-01-20": { + "1. open": "59.5500", + "2. high": "60.4800", + "3. low": "59.5500", + "4. close": "59.8400", + "5. volume": "2238700" + }, + "2006-01-19": { + "1. open": "60.5200", + "2. high": "60.8200", + "3. low": "60.1800", + "4. close": "60.3100", + "5. volume": "1293700" + }, + "2006-01-18": { + "1. open": "61.1400", + "2. high": "61.4500", + "3. low": "60.0000", + "4. close": "61.0300", + "5. volume": "1907500" + }, + "2006-01-17": { + "1. open": "60.8500", + "2. high": "61.4300", + "3. low": "60.6500", + "4. close": "61.1400", + "5. volume": "1366000" + }, + "2006-01-13": { + "1. open": "61.4500", + "2. high": "61.6500", + "3. low": "61.2800", + "4. close": "61.4100", + "5. volume": "1247800" + }, + "2006-01-12": { + "1. open": "61.1900", + "2. high": "61.4900", + "3. low": "60.8000", + "4. close": "61.1600", + "5. volume": "1348700" + }, + "2006-01-11": { + "1. open": "61.0000", + "2. high": "61.7499", + "3. low": "60.9100", + "4. close": "61.1800", + "5. volume": "1938300" + }, + "2006-01-10": { + "1. open": "60.2500", + "2. high": "60.5300", + "3. low": "60.2300", + "4. close": "60.3700", + "5. volume": "1276100" + }, + "2006-01-09": { + "1. open": "60.4100", + "2. high": "60.9700", + "3. low": "60.3800", + "4. close": "60.9500", + "5. volume": "1354500" + }, + "2006-01-06": { + "1. open": "60.0000", + "2. high": "60.4200", + "3. low": "59.7500", + "4. close": "60.2200", + "5. volume": "1311500" + }, + "2006-01-05": { + "1. open": "59.9000", + "2. high": "60.1100", + "3. low": "59.5700", + "4. close": "59.8700", + "5. volume": "1442800" + }, + "2006-01-04": { + "1. open": "59.4200", + "2. high": "59.9400", + "3. low": "59.2500", + "4. close": "59.6500", + "5. volume": "2616900" + }, + "2006-01-03": { + "1. open": "59.6800", + "2. high": "59.6800", + "3. low": "58.7700", + "4. close": "59.4200", + "5. volume": "1550100" + }, + "2005-12-30": { + "1. open": "59.7500", + "2. high": "59.9800", + "3. low": "59.5900", + "4. close": "59.6500", + "5. volume": "1408100" + }, + "2005-12-29": { + "1. open": "60.5500", + "2. high": "60.8000", + "3. low": "59.9300", + "4. close": "59.9900", + "5. volume": "1456900" + }, + "2005-12-28": { + "1. open": "59.6100", + "2. high": "60.7500", + "3. low": "59.6100", + "4. close": "60.6000", + "5. volume": "1661600" + }, + "2005-12-27": { + "1. open": "59.8600", + "2. high": "60.1300", + "3. low": "59.6700", + "4. close": "59.7500", + "5. volume": "1061300" + }, + "2005-12-23": { + "1. open": "59.8500", + "2. high": "59.9800", + "3. low": "59.6600", + "4. close": "59.8300", + "5. volume": "974600" + }, + "2005-12-22": { + "1. open": "59.5800", + "2. high": "60.0900", + "3. low": "59.5800", + "4. close": "59.6400", + "5. volume": "1386500" + }, + "2005-12-21": { + "1. open": "59.8500", + "2. high": "60.1000", + "3. low": "59.3800", + "4. close": "59.5500", + "5. volume": "1198300" + }, + "2005-12-20": { + "1. open": "60.0000", + "2. high": "60.0200", + "3. low": "59.4400", + "4. close": "59.6700", + "5. volume": "2244300" + }, + "2005-12-19": { + "1. open": "58.8000", + "2. high": "59.2500", + "3. low": "58.6400", + "4. close": "58.8500", + "5. volume": "1690700" + }, + "2005-12-16": { + "1. open": "58.9100", + "2. high": "59.5600", + "3. low": "58.7500", + "4. close": "59.1200", + "5. volume": "2715800" + }, + "2005-12-15": { + "1. open": "59.0500", + "2. high": "59.1600", + "3. low": "58.4400", + "4. close": "58.6900", + "5. volume": "1767500" + }, + "2005-12-14": { + "1. open": "59.2500", + "2. high": "59.6500", + "3. low": "58.8900", + "4. close": "59.0600", + "5. volume": "1824700" + }, + "2005-12-13": { + "1. open": "58.4800", + "2. high": "59.4000", + "3. low": "58.3300", + "4. close": "59.3300", + "5. volume": "1885200" + }, + "2005-12-12": { + "1. open": "58.4500", + "2. high": "58.8900", + "3. low": "58.0600", + "4. close": "58.5200", + "5. volume": "1429400" + }, + "2005-12-09": { + "1. open": "58.2800", + "2. high": "58.5200", + "3. low": "58.0000", + "4. close": "58.2400", + "5. volume": "1316000" + }, + "2005-12-08": { + "1. open": "58.1600", + "2. high": "58.6100", + "3. low": "58.0100", + "4. close": "58.0800", + "5. volume": "1887200" + }, + "2005-12-07": { + "1. open": "59.1100", + "2. high": "59.1100", + "3. low": "58.2400", + "4. close": "58.2700", + "5. volume": "1733400" + }, + "2005-12-06": { + "1. open": "59.6000", + "2. high": "60.1300", + "3. low": "59.5200", + "4. close": "59.6400", + "5. volume": "1347500" + }, + "2005-12-05": { + "1. open": "59.5600", + "2. high": "59.6700", + "3. low": "59.2100", + "4. close": "59.4000", + "5. volume": "937200" + }, + "2005-12-02": { + "1. open": "59.5400", + "2. high": "59.8300", + "3. low": "59.3500", + "4. close": "59.5600", + "5. volume": "1470900" + }, + "2005-12-01": { + "1. open": "59.2800", + "2. high": "59.9900", + "3. low": "59.0000", + "4. close": "59.7700", + "5. volume": "1606200" + }, + "2005-11-30": { + "1. open": "59.5400", + "2. high": "59.8600", + "3. low": "58.9200", + "4. close": "58.9800", + "5. volume": "2081600" + }, + "2005-11-29": { + "1. open": "59.1500", + "2. high": "59.7900", + "3. low": "58.8100", + "4. close": "59.4100", + "5. volume": "1747600" + }, + "2005-11-28": { + "1. open": "59.4500", + "2. high": "59.5400", + "3. low": "58.6100", + "4. close": "58.6900", + "5. volume": "1365000" + }, + "2005-11-25": { + "1. open": "58.7700", + "2. high": "59.2300", + "3. low": "58.7400", + "4. close": "59.0900", + "5. volume": "1025800" + }, + "2005-11-23": { + "1. open": "58.5000", + "2. high": "58.9200", + "3. low": "58.1000", + "4. close": "58.5800", + "5. volume": "1266000" + }, + "2005-11-22": { + "1. open": "59.4600", + "2. high": "59.4700", + "3. low": "58.3600", + "4. close": "58.5700", + "5. volume": "3505100" + }, + "2005-11-21": { + "1. open": "59.9700", + "2. high": "60.3400", + "3. low": "59.5400", + "4. close": "59.9000", + "5. volume": "1610800" + }, + "2005-11-18": { + "1. open": "60.4200", + "2. high": "60.4300", + "3. low": "59.3300", + "4. close": "59.8400", + "5. volume": "1394000" + }, + "2005-11-17": { + "1. open": "59.3300", + "2. high": "59.8600", + "3. low": "59.2200", + "4. close": "59.7700", + "5. volume": "1121700" + }, + "2005-11-16": { + "1. open": "59.3600", + "2. high": "59.6000", + "3. low": "59.1000", + "4. close": "59.3500", + "5. volume": "1525000" + }, + "2005-11-15": { + "1. open": "59.8700", + "2. high": "59.9800", + "3. low": "59.3400", + "4. close": "59.4200", + "5. volume": "1842200" + }, + "2005-11-14": { + "1. open": "60.0000", + "2. high": "60.2700", + "3. low": "59.6500", + "4. close": "59.8700", + "5. volume": "2610600" + }, + "2005-11-11": { + "1. open": "58.7800", + "2. high": "59.3200", + "3. low": "58.6900", + "4. close": "59.0500", + "5. volume": "1255000" + }, + "2005-11-10": { + "1. open": "58.0000", + "2. high": "59.2200", + "3. low": "57.8500", + "4. close": "59.0300", + "5. volume": "1678600" + }, + "2005-11-09": { + "1. open": "58.0200", + "2. high": "58.7400", + "3. low": "57.7000", + "4. close": "58.1700", + "5. volume": "1891100" + }, + "2005-11-08": { + "1. open": "57.5200", + "2. high": "57.8500", + "3. low": "57.3400", + "4. close": "57.3400", + "5. volume": "2150100" + }, + "2005-11-07": { + "1. open": "56.6600", + "2. high": "57.7300", + "3. low": "56.6600", + "4. close": "57.5200", + "5. volume": "2576600" + }, + "2005-11-04": { + "1. open": "57.0000", + "2. high": "57.3100", + "3. low": "56.5900", + "4. close": "56.5900", + "5. volume": "2205500" + }, + "2005-11-03": { + "1. open": "56.2500", + "2. high": "57.0500", + "3. low": "56.2500", + "4. close": "56.8500", + "5. volume": "3071900" + }, + "2005-11-02": { + "1. open": "55.6500", + "2. high": "56.3900", + "3. low": "55.6500", + "4. close": "56.2300", + "5. volume": "3034400" + }, + "2005-11-01": { + "1. open": "56.5900", + "2. high": "56.9800", + "3. low": "55.6000", + "4. close": "55.9700", + "5. volume": "3660100" + }, + "2005-10-31": { + "1. open": "57.5000", + "2. high": "57.5000", + "3. low": "56.6000", + "4. close": "56.8400", + "5. volume": "2872600" + }, + "2005-10-28": { + "1. open": "56.6500", + "2. high": "57.3500", + "3. low": "56.4400", + "4. close": "57.3300", + "5. volume": "2485800" + }, + "2005-10-27": { + "1. open": "56.3400", + "2. high": "56.9200", + "3. low": "56.2000", + "4. close": "56.4400", + "5. volume": "1571000" + }, + "2005-10-26": { + "1. open": "56.8000", + "2. high": "56.9900", + "3. low": "56.3100", + "4. close": "56.5000", + "5. volume": "2440300" + }, + "2005-10-25": { + "1. open": "57.6500", + "2. high": "58.3500", + "3. low": "56.5800", + "4. close": "56.9200", + "5. volume": "2998300" + }, + "2005-10-24": { + "1. open": "58.0000", + "2. high": "59.0100", + "3. low": "57.8100", + "4. close": "58.1300", + "5. volume": "3324700" + }, + "2005-10-21": { + "1. open": "57.3000", + "2. high": "57.3600", + "3. low": "56.5300", + "4. close": "56.8200", + "5. volume": "2642600" + }, + "2005-10-20": { + "1. open": "57.4400", + "2. high": "57.6300", + "3. low": "56.8800", + "4. close": "57.0500", + "5. volume": "2342300" + }, + "2005-10-19": { + "1. open": "57.0400", + "2. high": "57.5800", + "3. low": "56.8500", + "4. close": "57.5400", + "5. volume": "2381700" + }, + "2005-10-18": { + "1. open": "56.9200", + "2. high": "57.1500", + "3. low": "56.7500", + "4. close": "57.0200", + "5. volume": "1722000" + }, + "2005-10-17": { + "1. open": "57.1400", + "2. high": "57.2000", + "3. low": "56.7800", + "4. close": "56.8700", + "5. volume": "1912400" + }, + "2005-10-14": { + "1. open": "57.1500", + "2. high": "57.4900", + "3. low": "56.4700", + "4. close": "57.2400", + "5. volume": "2229200" + }, + "2005-10-13": { + "1. open": "56.8000", + "2. high": "57.3000", + "3. low": "56.3500", + "4. close": "56.9100", + "5. volume": "2015500" + }, + "2005-10-12": { + "1. open": "57.6500", + "2. high": "57.9200", + "3. low": "57.3000", + "4. close": "57.3900", + "5. volume": "1851500" + }, + "2005-10-11": { + "1. open": "57.8500", + "2. high": "58.2200", + "3. low": "57.5100", + "4. close": "57.7800", + "5. volume": "1275400" + }, + "2005-10-10": { + "1. open": "58.4700", + "2. high": "58.6000", + "3. low": "57.7600", + "4. close": "58.0100", + "5. volume": "1287500" + }, + "2005-10-07": { + "1. open": "58.2000", + "2. high": "58.4700", + "3. low": "57.9000", + "4. close": "58.2900", + "5. volume": "1616000" + }, + "2005-10-06": { + "1. open": "57.7000", + "2. high": "58.1900", + "3. low": "57.5000", + "4. close": "57.9500", + "5. volume": "2755700" + }, + "2005-10-05": { + "1. open": "59.3800", + "2. high": "59.5900", + "3. low": "58.1800", + "4. close": "58.2600", + "5. volume": "2399300" + }, + "2005-10-04": { + "1. open": "58.7700", + "2. high": "59.9000", + "3. low": "58.3000", + "4. close": "59.3800", + "5. volume": "2587200" + }, + "2005-10-03": { + "1. open": "59.5100", + "2. high": "59.7200", + "3. low": "58.9400", + "4. close": "59.1500", + "5. volume": "2871100" + }, + "2005-09-30": { + "1. open": "59.0000", + "2. high": "59.5700", + "3. low": "58.6200", + "4. close": "59.5300", + "5. volume": "2408400" + }, + "2005-09-29": { + "1. open": "60.1800", + "2. high": "60.1900", + "3. low": "59.2900", + "4. close": "59.8400", + "5. volume": "2195400" + }, + "2005-09-28": { + "1. open": "60.4000", + "2. high": "60.6600", + "3. low": "60.1000", + "4. close": "60.4500", + "5. volume": "1214800" + }, + "2005-09-27": { + "1. open": "60.3100", + "2. high": "60.8400", + "3. low": "60.1300", + "4. close": "60.4900", + "5. volume": "1233200" + }, + "2005-09-26": { + "1. open": "61.0000", + "2. high": "61.2600", + "3. low": "60.2500", + "4. close": "60.4800", + "5. volume": "1171300" + }, + "2005-09-23": { + "1. open": "60.8500", + "2. high": "61.0500", + "3. low": "60.0600", + "4. close": "60.7500", + "5. volume": "1497000" + }, + "2005-09-22": { + "1. open": "60.6400", + "2. high": "61.6000", + "3. low": "60.6400", + "4. close": "61.1500", + "5. volume": "1496400" + }, + "2005-09-21": { + "1. open": "60.9800", + "2. high": "61.3700", + "3. low": "60.5200", + "4. close": "61.0500", + "5. volume": "1847900" + }, + "2005-09-20": { + "1. open": "61.1500", + "2. high": "61.7100", + "3. low": "60.8500", + "4. close": "61.0100", + "5. volume": "1736100" + }, + "2005-09-19": { + "1. open": "62.3400", + "2. high": "62.3586", + "3. low": "60.9300", + "4. close": "61.0400", + "5. volume": "1523800" + }, + "2005-09-16": { + "1. open": "61.8500", + "2. high": "62.6500", + "3. low": "61.7500", + "4. close": "62.5800", + "5. volume": "2425800" + }, + "2005-09-15": { + "1. open": "61.0000", + "2. high": "61.6100", + "3. low": "60.9100", + "4. close": "61.5800", + "5. volume": "1568700" + }, + "2005-09-14": { + "1. open": "61.3600", + "2. high": "61.5500", + "3. low": "60.7900", + "4. close": "60.8300", + "5. volume": "1666700" + }, + "2005-09-13": { + "1. open": "61.6000", + "2. high": "61.8600", + "3. low": "61.1000", + "4. close": "61.3600", + "5. volume": "1679000" + }, + "2005-09-12": { + "1. open": "61.7000", + "2. high": "62.0000", + "3. low": "61.5100", + "4. close": "61.9200", + "5. volume": "1530200" + }, + "2005-09-09": { + "1. open": "61.2000", + "2. high": "61.7300", + "3. low": "61.0000", + "4. close": "61.6800", + "5. volume": "1257600" + }, + "2005-09-08": { + "1. open": "62.2000", + "2. high": "62.2100", + "3. low": "61.1900", + "4. close": "61.2000", + "5. volume": "1513400" + }, + "2005-09-07": { + "1. open": "62.6500", + "2. high": "62.6500", + "3. low": "61.9700", + "4. close": "62.0800", + "5. volume": "1298300" + }, + "2005-09-06": { + "1. open": "62.2600", + "2. high": "62.9100", + "3. low": "62.2100", + "4. close": "62.8600", + "5. volume": "1939000" + }, + "2005-09-02": { + "1. open": "62.4000", + "2. high": "62.5600", + "3. low": "61.7000", + "4. close": "61.9700", + "5. volume": "1794100" + }, + "2005-09-01": { + "1. open": "62.2000", + "2. high": "62.3700", + "3. low": "61.9700", + "4. close": "62.2000", + "5. volume": "1659500" + }, + "2005-08-31": { + "1. open": "61.9300", + "2. high": "62.3200", + "3. low": "61.4500", + "4. close": "62.3200", + "5. volume": "1424900" + }, + "2005-08-30": { + "1. open": "61.8300", + "2. high": "62.0100", + "3. low": "61.3000", + "4. close": "61.9200", + "5. volume": "1678600" + }, + "2005-08-29": { + "1. open": "61.5100", + "2. high": "62.2400", + "3. low": "61.2800", + "4. close": "62.0800", + "5. volume": "1503200" + }, + "2005-08-26": { + "1. open": "61.8500", + "2. high": "62.1100", + "3. low": "61.4500", + "4. close": "61.9300", + "5. volume": "1570500" + }, + "2005-08-25": { + "1. open": "61.2500", + "2. high": "61.9300", + "3. low": "61.2500", + "4. close": "61.9300", + "5. volume": "2017000" + }, + "2005-08-24": { + "1. open": "61.9000", + "2. high": "61.9100", + "3. low": "61.1400", + "4. close": "61.2800", + "5. volume": "1413600" + }, + "2005-08-23": { + "1. open": "62.2700", + "2. high": "62.4500", + "3. low": "62.0000", + "4. close": "62.0000", + "5. volume": "1656600" + }, + "2005-08-22": { + "1. open": "62.4500", + "2. high": "62.7500", + "3. low": "61.7800", + "4. close": "62.3100", + "5. volume": "2145600" + }, + "2005-08-19": { + "1. open": "63.3800", + "2. high": "63.4400", + "3. low": "63.1800", + "4. close": "63.1800", + "5. volume": "1250600" + }, + "2005-08-18": { + "1. open": "62.7800", + "2. high": "63.5300", + "3. low": "62.7400", + "4. close": "63.3800", + "5. volume": "1212800" + }, + "2005-08-17": { + "1. open": "63.2000", + "2. high": "63.2600", + "3. low": "62.7600", + "4. close": "62.7800", + "5. volume": "853400" + }, + "2005-08-16": { + "1. open": "63.8000", + "2. high": "63.8600", + "3. low": "63.1900", + "4. close": "63.2000", + "5. volume": "1138500" + }, + "2005-08-15": { + "1. open": "63.0600", + "2. high": "63.8300", + "3. low": "62.7800", + "4. close": "63.8100", + "5. volume": "1058500" + }, + "2005-08-12": { + "1. open": "63.0000", + "2. high": "63.4100", + "3. low": "62.7600", + "4. close": "63.1100", + "5. volume": "1017700" + }, + "2005-08-11": { + "1. open": "62.7500", + "2. high": "63.0400", + "3. low": "62.4000", + "4. close": "63.0000", + "5. volume": "1773400" + }, + "2005-08-10": { + "1. open": "62.3400", + "2. high": "62.7400", + "3. low": "61.7600", + "4. close": "62.1500", + "5. volume": "1227500" + }, + "2005-08-09": { + "1. open": "62.1500", + "2. high": "62.4900", + "3. low": "61.9600", + "4. close": "62.3400", + "5. volume": "953400" + }, + "2005-08-08": { + "1. open": "62.2800", + "2. high": "62.5000", + "3. low": "62.1000", + "4. close": "62.1000", + "5. volume": "836900" + }, + "2005-08-05": { + "1. open": "62.5000", + "2. high": "62.5300", + "3. low": "62.1800", + "4. close": "62.2700", + "5. volume": "1489400" + }, + "2005-08-04": { + "1. open": "63.0800", + "2. high": "63.2500", + "3. low": "62.5000", + "4. close": "62.5800", + "5. volume": "1286000" + }, + "2005-08-03": { + "1. open": "63.4000", + "2. high": "63.6200", + "3. low": "62.9500", + "4. close": "63.1300", + "5. volume": "1261300" + }, + "2005-08-02": { + "1. open": "63.6900", + "2. high": "63.9700", + "3. low": "63.4500", + "4. close": "63.6000", + "5. volume": "948300" + }, + "2005-08-01": { + "1. open": "63.7700", + "2. high": "64.2300", + "3. low": "63.5300", + "4. close": "63.6000", + "5. volume": "984600" + }, + "2005-07-29": { + "1. open": "63.5600", + "2. high": "64.2200", + "3. low": "63.5300", + "4. close": "63.7600", + "5. volume": "1181200" + }, + "2005-07-28": { + "1. open": "63.6200", + "2. high": "64.2400", + "3. low": "63.4700", + "4. close": "63.9700", + "5. volume": "1088600" + }, + "2005-07-27": { + "1. open": "63.4500", + "2. high": "63.4900", + "3. low": "63.0500", + "4. close": "63.4200", + "5. volume": "977200" + }, + "2005-07-26": { + "1. open": "63.4300", + "2. high": "63.5700", + "3. low": "62.6200", + "4. close": "63.0400", + "5. volume": "2403300" + }, + "2005-07-25": { + "1. open": "64.3800", + "2. high": "64.4400", + "3. low": "63.1300", + "4. close": "63.6300", + "5. volume": "2302800" + }, + "2005-07-22": { + "1. open": "63.3000", + "2. high": "64.9900", + "3. low": "63.0800", + "4. close": "64.3800", + "5. volume": "2398100" + }, + "2005-07-21": { + "1. open": "63.9300", + "2. high": "63.9300", + "3. low": "62.5000", + "4. close": "62.8500", + "5. volume": "1335300" + }, + "2005-07-20": { + "1. open": "62.2900", + "2. high": "63.6500", + "3. low": "62.1700", + "4. close": "63.1100", + "5. volume": "1204700" + }, + "2005-07-19": { + "1. open": "62.6700", + "2. high": "62.9000", + "3. low": "62.2600", + "4. close": "62.4700", + "5. volume": "1220100" + }, + "2005-07-18": { + "1. open": "62.1300", + "2. high": "62.5500", + "3. low": "62.1000", + "4. close": "62.4500", + "5. volume": "838900" + }, + "2005-07-15": { + "1. open": "62.7000", + "2. high": "63.0300", + "3. low": "62.1400", + "4. close": "62.1800", + "5. volume": "1103400" + }, + "2005-07-14": { + "1. open": "62.4500", + "2. high": "62.9000", + "3. low": "62.3000", + "4. close": "62.6900", + "5. volume": "1047900" + }, + "2005-07-13": { + "1. open": "61.9500", + "2. high": "62.2800", + "3. low": "61.9300", + "4. close": "62.0600", + "5. volume": "1300800" + }, + "2005-07-12": { + "1. open": "62.0000", + "2. high": "62.3300", + "3. low": "61.8500", + "4. close": "61.8700", + "5. volume": "1301900" + }, + "2005-07-11": { + "1. open": "61.6500", + "2. high": "61.9600", + "3. low": "61.4100", + "4. close": "61.9200", + "5. volume": "1890200" + }, + "2005-07-08": { + "1. open": "61.2000", + "2. high": "61.4900", + "3. low": "61.0000", + "4. close": "61.2900", + "5. volume": "2466700" + }, + "2005-07-07": { + "1. open": "61.1200", + "2. high": "61.4500", + "3. low": "60.9300", + "4. close": "61.2000", + "5. volume": "1775300" + }, + "2005-07-06": { + "1. open": "63.2700", + "2. high": "63.4000", + "3. low": "61.6000", + "4. close": "61.6400", + "5. volume": "1982200" + }, + "2005-07-05": { + "1. open": "63.1400", + "2. high": "63.4300", + "3. low": "62.6400", + "4. close": "63.1300", + "5. volume": "1891700" + }, + "2005-07-01": { + "1. open": "62.9000", + "2. high": "63.3200", + "3. low": "62.8400", + "4. close": "63.1300", + "5. volume": "1107100" + }, + "2005-06-30": { + "1. open": "63.3900", + "2. high": "63.5100", + "3. low": "62.5600", + "4. close": "62.5900", + "5. volume": "1450200" + }, + "2005-06-29": { + "1. open": "63.3000", + "2. high": "63.6000", + "3. low": "63.0000", + "4. close": "63.3900", + "5. volume": "1163800" + }, + "2005-06-28": { + "1. open": "62.8000", + "2. high": "63.5000", + "3. low": "62.7200", + "4. close": "63.2300", + "5. volume": "1302500" + }, + "2005-06-27": { + "1. open": "62.7100", + "2. high": "62.9300", + "3. low": "62.4800", + "4. close": "62.6100", + "5. volume": "1600700" + }, + "2005-06-24": { + "1. open": "63.1800", + "2. high": "63.3500", + "3. low": "62.7300", + "4. close": "62.8100", + "5. volume": "2505000" + }, + "2005-06-23": { + "1. open": "64.4000", + "2. high": "64.4500", + "3. low": "63.5000", + "4. close": "63.5000", + "5. volume": "1354300" + }, + "2005-06-22": { + "1. open": "64.6900", + "2. high": "64.9200", + "3. low": "64.2300", + "4. close": "64.2900", + "5. volume": "2270200" + }, + "2005-06-21": { + "1. open": "64.9500", + "2. high": "65.0000", + "3. low": "64.2500", + "4. close": "64.4400", + "5. volume": "1436600" + }, + "2005-06-20": { + "1. open": "65.2300", + "2. high": "65.4500", + "3. low": "64.9000", + "4. close": "64.9000", + "5. volume": "1225000" + }, + "2005-06-17": { + "1. open": "65.7000", + "2. high": "65.7300", + "3. low": "65.1900", + "4. close": "65.2600", + "5. volume": "1954100" + }, + "2005-06-16": { + "1. open": "65.1200", + "2. high": "65.1700", + "3. low": "64.7800", + "4. close": "64.9800", + "5. volume": "1341400" + }, + "2005-06-15": { + "1. open": "64.9900", + "2. high": "65.3000", + "3. low": "64.7000", + "4. close": "65.1200", + "5. volume": "959600" + }, + "2005-06-14": { + "1. open": "64.6200", + "2. high": "65.0800", + "3. low": "64.5300", + "4. close": "64.9700", + "5. volume": "1149200" + }, + "2005-06-13": { + "1. open": "64.7500", + "2. high": "65.1900", + "3. low": "64.5000", + "4. close": "64.7200", + "5. volume": "1169700" + }, + "2005-06-10": { + "1. open": "64.9800", + "2. high": "65.1400", + "3. low": "64.6500", + "4. close": "64.7800", + "5. volume": "1113800" + }, + "2005-06-09": { + "1. open": "64.9300", + "2. high": "65.1300", + "3. low": "64.4000", + "4. close": "64.7700", + "5. volume": "1610200" + }, + "2005-06-08": { + "1. open": "65.0800", + "2. high": "65.1000", + "3. low": "64.6500", + "4. close": "64.9000", + "5. volume": "1427400" + }, + "2005-06-07": { + "1. open": "65.1000", + "2. high": "65.9500", + "3. low": "65.1000", + "4. close": "65.3200", + "5. volume": "1438000" + }, + "2005-06-06": { + "1. open": "64.4900", + "2. high": "65.0700", + "3. low": "64.4200", + "4. close": "64.9600", + "5. volume": "1337200" + }, + "2005-06-03": { + "1. open": "64.3200", + "2. high": "64.6600", + "3. low": "64.1700", + "4. close": "64.4200", + "5. volume": "1256600" + }, + "2005-06-02": { + "1. open": "65.2800", + "2. high": "65.2800", + "3. low": "64.2100", + "4. close": "64.3200", + "5. volume": "1512500" + }, + "2005-06-01": { + "1. open": "64.3100", + "2. high": "65.4200", + "3. low": "64.0800", + "4. close": "65.1800", + "5. volume": "1035500" + }, + "2005-05-31": { + "1. open": "64.7000", + "2. high": "64.7400", + "3. low": "64.3300", + "4. close": "64.3300", + "5. volume": "1512100" + }, + "2005-05-27": { + "1. open": "65.4000", + "2. high": "65.4000", + "3. low": "64.5400", + "4. close": "64.7500", + "5. volume": "855200" + }, + "2005-05-26": { + "1. open": "65.2500", + "2. high": "65.5300", + "3. low": "64.8200", + "4. close": "65.2900", + "5. volume": "906300" + }, + "2005-05-25": { + "1. open": "64.8000", + "2. high": "65.1900", + "3. low": "64.5300", + "4. close": "65.0000", + "5. volume": "901000" + }, + "2005-05-24": { + "1. open": "65.1600", + "2. high": "65.4900", + "3. low": "64.7200", + "4. close": "65.1900", + "5. volume": "1289200" + }, + "2005-05-23": { + "1. open": "65.2100", + "2. high": "65.3700", + "3. low": "64.7700", + "4. close": "65.0800", + "5. volume": "1177400" + }, + "2005-05-20": { + "1. open": "65.4800", + "2. high": "65.4900", + "3. low": "64.9000", + "4. close": "65.2000", + "5. volume": "1030900" + }, + "2005-05-19": { + "1. open": "64.9400", + "2. high": "65.4900", + "3. low": "64.8300", + "4. close": "65.2700", + "5. volume": "1590800" + }, + "2005-05-18": { + "1. open": "64.4000", + "2. high": "64.8900", + "3. low": "64.2300", + "4. close": "64.4400", + "5. volume": "1797100" + }, + "2005-05-17": { + "1. open": "63.2700", + "2. high": "64.1600", + "3. low": "63.2300", + "4. close": "64.0900", + "5. volume": "1849100" + }, + "2005-05-16": { + "1. open": "62.1000", + "2. high": "63.4200", + "3. low": "62.0500", + "4. close": "63.4200", + "5. volume": "1218500" + }, + "2005-05-13": { + "1. open": "62.5600", + "2. high": "62.5600", + "3. low": "61.5800", + "4. close": "61.9800", + "5. volume": "1478200" + }, + "2005-05-12": { + "1. open": "62.5000", + "2. high": "62.9700", + "3. low": "62.2500", + "4. close": "62.3600", + "5. volume": "1204000" + }, + "2005-05-11": { + "1. open": "61.8000", + "2. high": "62.6000", + "3. low": "61.7400", + "4. close": "62.4000", + "5. volume": "1184800" + }, + "2005-05-10": { + "1. open": "62.0000", + "2. high": "62.1200", + "3. low": "61.5500", + "4. close": "61.7200", + "5. volume": "1489800" + }, + "2005-05-09": { + "1. open": "61.6000", + "2. high": "62.2900", + "3. low": "61.3600", + "4. close": "62.2900", + "5. volume": "1096400" + }, + "2005-05-06": { + "1. open": "62.3500", + "2. high": "62.3500", + "3. low": "61.3900", + "4. close": "61.5300", + "5. volume": "1308500" + }, + "2005-05-05": { + "1. open": "62.2500", + "2. high": "62.4400", + "3. low": "61.7900", + "4. close": "62.1500", + "5. volume": "1334700" + }, + "2005-05-04": { + "1. open": "62.4700", + "2. high": "62.7100", + "3. low": "62.2300", + "4. close": "62.3900", + "5. volume": "1481200" + }, + "2005-05-03": { + "1. open": "62.5000", + "2. high": "62.7200", + "3. low": "62.0700", + "4. close": "62.4200", + "5. volume": "1470400" + }, + "2005-05-02": { + "1. open": "62.4600", + "2. high": "62.6100", + "3. low": "62.0000", + "4. close": "62.5100", + "5. volume": "1307600" + }, + "2005-04-29": { + "1. open": "61.6200", + "2. high": "62.7500", + "3. low": "61.6200", + "4. close": "62.4500", + "5. volume": "1649900" + }, + "2005-04-28": { + "1. open": "62.1000", + "2. high": "62.3800", + "3. low": "61.5900", + "4. close": "61.5900", + "5. volume": "1366100" + }, + "2005-04-27": { + "1. open": "61.7500", + "2. high": "62.6100", + "3. low": "61.2600", + "4. close": "62.2000", + "5. volume": "1467100" + }, + "2005-04-26": { + "1. open": "62.9100", + "2. high": "62.9900", + "3. low": "62.0400", + "4. close": "62.0700", + "5. volume": "2069600" + }, + "2005-04-25": { + "1. open": "63.0000", + "2. high": "63.8000", + "3. low": "62.0250", + "4. close": "63.2400", + "5. volume": "3075100" + }, + "2005-04-22": { + "1. open": "63.5000", + "2. high": "64.0100", + "3. low": "63.0200", + "4. close": "63.5300", + "5. volume": "1419400" + }, + "2005-04-21": { + "1. open": "64.1000", + "2. high": "64.1500", + "3. low": "63.4400", + "4. close": "63.9600", + "5. volume": "1155600" + }, + "2005-04-20": { + "1. open": "64.0000", + "2. high": "64.1700", + "3. low": "62.8500", + "4. close": "63.0000", + "5. volume": "1583600" + }, + "2005-04-19": { + "1. open": "64.7500", + "2. high": "64.7600", + "3. low": "64.0100", + "4. close": "64.2400", + "5. volume": "1071500" + }, + "2005-04-18": { + "1. open": "64.6000", + "2. high": "64.9500", + "3. low": "64.2200", + "4. close": "64.4800", + "5. volume": "1715200" + }, + "2005-04-15": { + "1. open": "64.9500", + "2. high": "66.7400", + "3. low": "64.3900", + "4. close": "64.5300", + "5. volume": "2389500" + }, + "2005-04-14": { + "1. open": "65.5500", + "2. high": "65.8500", + "3. low": "65.2910", + "4. close": "65.3700", + "5. volume": "2007800" + }, + "2005-04-13": { + "1. open": "66.6400", + "2. high": "66.9900", + "3. low": "65.5700", + "4. close": "65.8000", + "5. volume": "1530700" + }, + "2005-04-12": { + "1. open": "66.3000", + "2. high": "66.9000", + "3. low": "65.7600", + "4. close": "66.6400", + "5. volume": "1286700" + }, + "2005-04-11": { + "1. open": "65.5500", + "2. high": "66.7100", + "3. low": "65.5500", + "4. close": "66.4900", + "5. volume": "1324100" + }, + "2005-04-08": { + "1. open": "66.4000", + "2. high": "66.6600", + "3. low": "65.7200", + "4. close": "65.7700", + "5. volume": "1136700" + }, + "2005-04-07": { + "1. open": "65.8500", + "2. high": "66.7400", + "3. low": "65.5100", + "4. close": "66.4000", + "5. volume": "1421900" + }, + "2005-04-06": { + "1. open": "65.8800", + "2. high": "66.1400", + "3. low": "65.6800", + "4. close": "65.7600", + "5. volume": "915800" + }, + "2005-04-05": { + "1. open": "65.4800", + "2. high": "65.9400", + "3. low": "65.3200", + "4. close": "65.7800", + "5. volume": "1599900" + }, + "2005-04-04": { + "1. open": "65.4600", + "2. high": "65.5200", + "3. low": "65.0000", + "4. close": "65.3300", + "5. volume": "1705500" + }, + "2005-04-01": { + "1. open": "65.8000", + "2. high": "65.9800", + "3. low": "65.2900", + "4. close": "65.4600", + "5. volume": "1918500" + }, + "2005-03-31": { + "1. open": "65.8000", + "2. high": "65.8400", + "3. low": "65.5400", + "4. close": "65.7300", + "5. volume": "1134800" + }, + "2005-03-30": { + "1. open": "65.6400", + "2. high": "66.0800", + "3. low": "65.4800", + "4. close": "65.8000", + "5. volume": "1917400" + }, + "2005-03-29": { + "1. open": "64.6000", + "2. high": "65.8900", + "3. low": "64.6000", + "4. close": "65.4500", + "5. volume": "1665800" + }, + "2005-03-28": { + "1. open": "64.9900", + "2. high": "65.5500", + "3. low": "64.8000", + "4. close": "65.1000", + "5. volume": "1233100" + }, + "2005-03-24": { + "1. open": "65.5500", + "2. high": "65.5500", + "3. low": "64.8100", + "4. close": "64.8100", + "5. volume": "1095100" + }, + "2005-03-23": { + "1. open": "64.6700", + "2. high": "65.9200", + "3. low": "64.6700", + "4. close": "65.3400", + "5. volume": "1716800" + }, + "2005-03-22": { + "1. open": "64.8900", + "2. high": "65.7500", + "3. low": "64.5700", + "4. close": "64.6500", + "5. volume": "1830700" + }, + "2005-03-21": { + "1. open": "65.4000", + "2. high": "65.4500", + "3. low": "64.6000", + "4. close": "64.9400", + "5. volume": "1157900" + }, + "2005-03-18": { + "1. open": "64.6500", + "2. high": "65.2500", + "3. low": "64.6000", + "4. close": "64.9000", + "5. volume": "1868000" + }, + "2005-03-17": { + "1. open": "64.7500", + "2. high": "65.1400", + "3. low": "64.4100", + "4. close": "64.9000", + "5. volume": "1418800" + }, + "2005-03-16": { + "1. open": "65.2000", + "2. high": "65.5300", + "3. low": "64.7400", + "4. close": "64.9900", + "5. volume": "1023700" + }, + "2005-03-15": { + "1. open": "66.1500", + "2. high": "66.5000", + "3. low": "65.5500", + "4. close": "65.5500", + "5. volume": "989400" + }, + "2005-03-14": { + "1. open": "65.5500", + "2. high": "66.0800", + "3. low": "65.4100", + "4. close": "66.0000", + "5. volume": "1081400" + }, + "2005-03-11": { + "1. open": "65.6300", + "2. high": "66.0200", + "3. low": "65.2300", + "4. close": "65.5900", + "5. volume": "1685000" + }, + "2005-03-10": { + "1. open": "65.3200", + "2. high": "66.1000", + "3. low": "65.3000", + "4. close": "65.9800", + "5. volume": "1514500" + }, + "2005-03-09": { + "1. open": "65.5000", + "2. high": "65.8100", + "3. low": "65.0800", + "4. close": "65.2200", + "5. volume": "1165700" + }, + "2005-03-08": { + "1. open": "65.6000", + "2. high": "66.0500", + "3. low": "65.5100", + "4. close": "65.7500", + "5. volume": "992500" + }, + "2005-03-07": { + "1. open": "66.1000", + "2. high": "66.1500", + "3. low": "65.4500", + "4. close": "65.5200", + "5. volume": "1095700" + }, + "2005-03-04": { + "1. open": "66.3700", + "2. high": "66.3700", + "3. low": "65.7900", + "4. close": "65.8600", + "5. volume": "1275500" + }, + "2005-03-03": { + "1. open": "66.3000", + "2. high": "66.7700", + "3. low": "65.5400", + "4. close": "65.8200", + "5. volume": "1336600" + }, + "2005-03-02": { + "1. open": "65.7500", + "2. high": "66.3500", + "3. low": "65.2700", + "4. close": "65.9000", + "5. volume": "1413200" + }, + "2005-03-01": { + "1. open": "65.9500", + "2. high": "67.0800", + "3. low": "65.9300", + "4. close": "66.4600", + "5. volume": "1820800" + }, + "2005-02-28": { + "1. open": "66.2000", + "2. high": "66.5600", + "3. low": "65.7500", + "4. close": "65.9800", + "5. volume": "1791400" + }, + "2005-02-25": { + "1. open": "66.4000", + "2. high": "66.6700", + "3. low": "65.9200", + "4. close": "66.3000", + "5. volume": "1542200" + }, + "2005-02-24": { + "1. open": "65.7500", + "2. high": "66.7700", + "3. low": "65.6100", + "4. close": "66.6500", + "5. volume": "1694500" + }, + "2005-02-23": { + "1. open": "65.2300", + "2. high": "66.0000", + "3. low": "65.1800", + "4. close": "65.8700", + "5. volume": "1557100" + }, + "2005-02-22": { + "1. open": "65.6500", + "2. high": "65.9400", + "3. low": "64.9300", + "4. close": "64.9300", + "5. volume": "1919900" + }, + "2005-02-18": { + "1. open": "65.9200", + "2. high": "66.3100", + "3. low": "65.5700", + "4. close": "65.9200", + "5. volume": "1644400" + }, + "2005-02-17": { + "1. open": "65.7500", + "2. high": "66.2500", + "3. low": "65.4600", + "4. close": "65.7800", + "5. volume": "1434900" + }, + "2005-02-16": { + "1. open": "66.1500", + "2. high": "66.6100", + "3. low": "65.7200", + "4. close": "65.9400", + "5. volume": "2339300" + }, + "2005-02-15": { + "1. open": "67.5000", + "2. high": "67.7100", + "3. low": "66.7600", + "4. close": "67.0000", + "5. volume": "2626600" + }, + "2005-02-14": { + "1. open": "67.6700", + "2. high": "68.2900", + "3. low": "67.5400", + "4. close": "68.1500", + "5. volume": "1377200" + }, + "2005-02-11": { + "1. open": "67.0800", + "2. high": "67.7100", + "3. low": "66.6600", + "4. close": "67.6700", + "5. volume": "1459200" + }, + "2005-02-10": { + "1. open": "66.7000", + "2. high": "67.0800", + "3. low": "66.5200", + "4. close": "66.9700", + "5. volume": "1043800" + }, + "2005-02-09": { + "1. open": "66.8500", + "2. high": "67.0900", + "3. low": "66.5200", + "4. close": "66.6800", + "5. volume": "1188400" + }, + "2005-02-08": { + "1. open": "66.6500", + "2. high": "66.9400", + "3. low": "66.6200", + "4. close": "66.8000", + "5. volume": "1253200" + }, + "2005-02-07": { + "1. open": "66.9000", + "2. high": "67.0000", + "3. low": "66.6200", + "4. close": "66.7700", + "5. volume": "875300" + }, + "2005-02-04": { + "1. open": "66.4800", + "2. high": "66.9600", + "3. low": "66.2800", + "4. close": "66.9000", + "5. volume": "1491300" + }, + "2005-02-03": { + "1. open": "65.7700", + "2. high": "66.7000", + "3. low": "65.5500", + "4. close": "66.5800", + "5. volume": "1604700" + }, + "2005-02-02": { + "1. open": "65.0600", + "2. high": "66.1900", + "3. low": "65.0600", + "4. close": "66.0900", + "5. volume": "1439900" + }, + "2005-02-01": { + "1. open": "65.7600", + "2. high": "65.8500", + "3. low": "65.0100", + "4. close": "65.3000", + "5. volume": "1517000" + }, + "2005-01-31": { + "1. open": "66.1000", + "2. high": "66.3500", + "3. low": "65.2500", + "4. close": "65.5100", + "5. volume": "1963800" + }, + "2005-01-28": { + "1. open": "64.9600", + "2. high": "65.4200", + "3. low": "64.2900", + "4. close": "65.1800", + "5. volume": "1999000" + }, + "2005-01-27": { + "1. open": "64.1500", + "2. high": "64.8200", + "3. low": "63.9000", + "4. close": "64.7100", + "5. volume": "1526000" + }, + "2005-01-26": { + "1. open": "64.8500", + "2. high": "65.1700", + "3. low": "64.3500", + "4. close": "64.3500", + "5. volume": "1542600" + }, + "2005-01-25": { + "1. open": "64.4500", + "2. high": "65.6500", + "3. low": "64.3900", + "4. close": "64.6000", + "5. volume": "2233400" + }, + "2005-01-24": { + "1. open": "63.7900", + "2. high": "65.1500", + "3. low": "63.7900", + "4. close": "64.4000", + "5. volume": "1833100" + }, + "2005-01-21": { + "1. open": "64.2400", + "2. high": "64.5000", + "3. low": "63.3300", + "4. close": "63.7800", + "5. volume": "2393600" + }, + "2005-01-20": { + "1. open": "64.0000", + "2. high": "64.9000", + "3. low": "64.0000", + "4. close": "64.4900", + "5. volume": "2173300" + }, + "2005-01-19": { + "1. open": "64.0500", + "2. high": "64.5000", + "3. low": "63.9200", + "4. close": "64.0000", + "5. volume": "1139400" + }, + "2005-01-18": { + "1. open": "63.9500", + "2. high": "64.1600", + "3. low": "63.6100", + "4. close": "64.1100", + "5. volume": "1775000" + }, + "2005-01-14": { + "1. open": "63.7500", + "2. high": "64.4200", + "3. low": "63.5400", + "4. close": "64.3700", + "5. volume": "1276100" + }, + "2005-01-13": { + "1. open": "64.3600", + "2. high": "64.5500", + "3. low": "63.4300", + "4. close": "63.5800", + "5. volume": "1274800" + }, + "2005-01-12": { + "1. open": "64.2400", + "2. high": "64.6100", + "3. low": "63.8200", + "4. close": "64.6100", + "5. volume": "1228400" + }, + "2005-01-11": { + "1. open": "64.7000", + "2. high": "64.7200", + "3. low": "64.0400", + "4. close": "64.0800", + "5. volume": "1275000" + }, + "2005-01-10": { + "1. open": "64.2500", + "2. high": "65.1000", + "3. low": "63.8000", + "4. close": "64.5600", + "5. volume": "1994300" + }, + "2005-01-07": { + "1. open": "64.5200", + "2. high": "64.7700", + "3. low": "64.1100", + "4. close": "64.1400", + "5. volume": "1459800" + }, + "2005-01-06": { + "1. open": "63.4800", + "2. high": "64.9200", + "3. low": "63.4600", + "4. close": "64.5000", + "5. volume": "1458500" + }, + "2005-01-05": { + "1. open": "64.5800", + "2. high": "64.8400", + "3. low": "63.4100", + "4. close": "63.4700", + "5. volume": "2207200" + }, + "2005-01-04": { + "1. open": "64.8000", + "2. high": "65.5900", + "3. low": "64.5500", + "4. close": "64.5800", + "5. volume": "2166700" + }, + "2005-01-03": { + "1. open": "65.7200", + "2. high": "65.9900", + "3. low": "64.3600", + "4. close": "64.5500", + "5. volume": "1521000" + }, + "2004-12-31": { + "1. open": "66.0400", + "2. high": "66.0900", + "3. low": "65.6400", + "4. close": "65.8100", + "5. volume": "909400" + }, + "2004-12-30": { + "1. open": "65.3600", + "2. high": "66.2000", + "3. low": "65.3000", + "4. close": "66.0400", + "5. volume": "1109600" + }, + "2004-12-29": { + "1. open": "65.3000", + "2. high": "65.4100", + "3. low": "64.9000", + "4. close": "65.1500", + "5. volume": "972700" + }, + "2004-12-28": { + "1. open": "65.2900", + "2. high": "65.6700", + "3. low": "65.2700", + "4. close": "65.4900", + "5. volume": "1537600" + }, + "2004-12-27": { + "1. open": "65.5000", + "2. high": "66.0500", + "3. low": "65.2500", + "4. close": "65.2500", + "5. volume": "1072300" + }, + "2004-12-23": { + "1. open": "65.1500", + "2. high": "65.6700", + "3. low": "65.0500", + "4. close": "65.3500", + "5. volume": "864000" + }, + "2004-12-22": { + "1. open": "64.9000", + "2. high": "65.6300", + "3. low": "64.6900", + "4. close": "65.3000", + "5. volume": "1272700" + }, + "2004-12-21": { + "1. open": "64.4500", + "2. high": "65.0000", + "3. low": "64.1100", + "4. close": "64.7400", + "5. volume": "1291700" + }, + "2004-12-20": { + "1. open": "64.4300", + "2. high": "64.7000", + "3. low": "64.0500", + "4. close": "64.3400", + "5. volume": "1022800" + }, + "2004-12-17": { + "1. open": "64.1500", + "2. high": "64.7900", + "3. low": "64.0490", + "4. close": "64.1800", + "5. volume": "2602700" + }, + "2004-12-16": { + "1. open": "64.1600", + "2. high": "64.8900", + "3. low": "64.1000", + "4. close": "64.7500", + "5. volume": "1161200" + }, + "2004-12-15": { + "1. open": "64.8100", + "2. high": "64.8100", + "3. low": "63.8500", + "4. close": "64.4100", + "5. volume": "1669700" + }, + "2004-12-14": { + "1. open": "64.0900", + "2. high": "64.9500", + "3. low": "63.8400", + "4. close": "64.9100", + "5. volume": "1692100" + }, + "2004-12-13": { + "1. open": "64.2200", + "2. high": "64.7400", + "3. low": "63.9000", + "4. close": "64.6000", + "5. volume": "1390300" + }, + "2004-12-10": { + "1. open": "65.5600", + "2. high": "65.5600", + "3. low": "63.6400", + "4. close": "64.0000", + "5. volume": "1917000" + }, + "2004-12-09": { + "1. open": "62.7500", + "2. high": "64.6700", + "3. low": "62.6000", + "4. close": "64.4000", + "5. volume": "2289300" + }, + "2004-12-08": { + "1. open": "63.5300", + "2. high": "63.7000", + "3. low": "62.5600", + "4. close": "62.7000", + "5. volume": "2822200" + }, + "2004-12-07": { + "1. open": "64.9500", + "2. high": "64.9600", + "3. low": "63.9200", + "4. close": "63.9200", + "5. volume": "2685700" + }, + "2004-12-06": { + "1. open": "64.9000", + "2. high": "64.9000", + "3. low": "64.1000", + "4. close": "64.3400", + "5. volume": "1959800" + }, + "2004-12-03": { + "1. open": "64.4400", + "2. high": "64.5800", + "3. low": "63.8600", + "4. close": "63.9800", + "5. volume": "2598900" + }, + "2004-12-02": { + "1. open": "63.5500", + "2. high": "65.2800", + "3. low": "63.2900", + "4. close": "65.1100", + "5. volume": "2052100" + }, + "2004-12-01": { + "1. open": "62.7800", + "2. high": "63.6000", + "3. low": "62.6500", + "4. close": "63.5400", + "5. volume": "1535300" + }, + "2004-11-30": { + "1. open": "63.6200", + "2. high": "64.0100", + "3. low": "63.3600", + "4. close": "63.6100", + "5. volume": "1559500" + }, + "2004-11-29": { + "1. open": "63.7100", + "2. high": "64.0900", + "3. low": "63.4000", + "4. close": "63.8700", + "5. volume": "1365400" + }, + "2004-11-26": { + "1. open": "63.5000", + "2. high": "63.9700", + "3. low": "63.5000", + "4. close": "63.7200", + "5. volume": "529500" + }, + "2004-11-24": { + "1. open": "62.9400", + "2. high": "63.6000", + "3. low": "62.9000", + "4. close": "63.4500", + "5. volume": "990000" + }, + "2004-11-23": { + "1. open": "62.9500", + "2. high": "63.0700", + "3. low": "62.5800", + "4. close": "62.9700", + "5. volume": "2075200" + }, + "2004-11-22": { + "1. open": "62.3000", + "2. high": "63.2800", + "3. low": "62.2600", + "4. close": "63.0800", + "5. volume": "1704600" + }, + "2004-11-19": { + "1. open": "63.3000", + "2. high": "63.3500", + "3. low": "62.3100", + "4. close": "62.4800", + "5. volume": "1095800" + }, + "2004-11-18": { + "1. open": "62.7100", + "2. high": "63.3900", + "3. low": "62.3300", + "4. close": "63.2000", + "5. volume": "1684400" + }, + "2004-11-17": { + "1. open": "63.0000", + "2. high": "63.3600", + "3. low": "62.6200", + "4. close": "62.7500", + "5. volume": "1750100" + }, + "2004-11-16": { + "1. open": "63.1800", + "2. high": "63.4000", + "3. low": "62.7900", + "4. close": "63.0000", + "5. volume": "1757300" + }, + "2004-11-15": { + "1. open": "62.9500", + "2. high": "63.6200", + "3. low": "62.8600", + "4. close": "63.0000", + "5. volume": "1718800" + }, + "2004-11-12": { + "1. open": "62.6000", + "2. high": "63.2500", + "3. low": "62.5200", + "4. close": "63.2500", + "5. volume": "1447700" + }, + "2004-11-11": { + "1. open": "62.4400", + "2. high": "63.4600", + "3. low": "62.4300", + "4. close": "63.2000", + "5. volume": "1157800" + }, + "2004-11-10": { + "1. open": "62.1000", + "2. high": "63.0100", + "3. low": "62.0000", + "4. close": "62.4900", + "5. volume": "1686300" + }, + "2004-11-09": { + "1. open": "62.0700", + "2. high": "62.2500", + "3. low": "61.6300", + "4. close": "61.7100", + "5. volume": "1490400" + }, + "2004-11-08": { + "1. open": "62.0700", + "2. high": "62.2400", + "3. low": "61.5500", + "4. close": "62.0700", + "5. volume": "1199300" + }, + "2004-11-05": { + "1. open": "62.3500", + "2. high": "62.4800", + "3. low": "61.7500", + "4. close": "62.0800", + "5. volume": "2128100" + }, + "2004-11-04": { + "1. open": "60.5000", + "2. high": "62.2300", + "3. low": "60.3500", + "4. close": "62.1800", + "5. volume": "2340600" + }, + "2004-11-03": { + "1. open": "59.7600", + "2. high": "60.7400", + "3. low": "59.7600", + "4. close": "60.5000", + "5. volume": "2019200" + }, + "2004-11-02": { + "1. open": "59.8900", + "2. high": "60.2400", + "3. low": "59.3700", + "4. close": "59.4000", + "5. volume": "1975300" + }, + "2004-11-01": { + "1. open": "59.6000", + "2. high": "59.9900", + "3. low": "59.2500", + "4. close": "59.7400", + "5. volume": "2290300" + }, + "2004-10-29": { + "1. open": "60.0000", + "2. high": "60.2300", + "3. low": "59.3300", + "4. close": "59.6700", + "5. volume": "1769900" + }, + "2004-10-28": { + "1. open": "59.2500", + "2. high": "60.4700", + "3. low": "59.1500", + "4. close": "60.1800", + "5. volume": "2037400" + }, + "2004-10-27": { + "1. open": "60.1000", + "2. high": "60.3200", + "3. low": "58.9900", + "4. close": "59.3200", + "5. volume": "2879100" + }, + "2004-10-26": { + "1. open": "59.2500", + "2. high": "60.7900", + "3. low": "59.0200", + "4. close": "60.5100", + "5. volume": "4725700" + }, + "2004-10-25": { + "1. open": "61.7500", + "2. high": "61.7600", + "3. low": "58.7400", + "4. close": "59.0300", + "5. volume": "6867200" + }, + "2004-10-22": { + "1. open": "62.5500", + "2. high": "63.4000", + "3. low": "62.5500", + "4. close": "63.0600", + "5. volume": "1422000" + }, + "2004-10-21": { + "1. open": "63.1000", + "2. high": "63.2200", + "3. low": "62.5000", + "4. close": "62.8500", + "5. volume": "2026300" + }, + "2004-10-20": { + "1. open": "62.9000", + "2. high": "63.3100", + "3. low": "62.4300", + "4. close": "63.2600", + "5. volume": "1602500" + }, + "2004-10-19": { + "1. open": "63.3000", + "2. high": "63.4600", + "3. low": "62.7000", + "4. close": "63.0000", + "5. volume": "1286600" + }, + "2004-10-18": { + "1. open": "62.9600", + "2. high": "63.5000", + "3. low": "62.2600", + "4. close": "63.3900", + "5. volume": "1399500" + }, + "2004-10-15": { + "1. open": "63.0900", + "2. high": "63.4400", + "3. low": "62.8400", + "4. close": "62.9500", + "5. volume": "2254400" + }, + "2004-10-14": { + "1. open": "63.1000", + "2. high": "63.5708", + "3. low": "62.7600", + "4. close": "62.8400", + "5. volume": "1628100" + }, + "2004-10-13": { + "1. open": "63.6000", + "2. high": "63.6100", + "3. low": "62.8500", + "4. close": "62.9300", + "5. volume": "1549400" + }, + "2004-10-12": { + "1. open": "63.7400", + "2. high": "64.0000", + "3. low": "63.2600", + "4. close": "63.4000", + "5. volume": "1822400" + }, + "2004-10-11": { + "1. open": "64.0800", + "2. high": "64.2179", + "3. low": "63.8000", + "4. close": "63.9400", + "5. volume": "1378200" + }, + "2004-10-08": { + "1. open": "64.1000", + "2. high": "64.2400", + "3. low": "63.8200", + "4. close": "63.9500", + "5. volume": "1996600" + }, + "2004-10-07": { + "1. open": "64.8200", + "2. high": "64.9700", + "3. low": "63.9800", + "4. close": "64.1000", + "5. volume": "1686700" + }, + "2004-10-06": { + "1. open": "64.4900", + "2. high": "64.5900", + "3. low": "64.0000", + "4. close": "64.5700", + "5. volume": "1478500" + }, + "2004-10-05": { + "1. open": "64.6000", + "2. high": "64.6800", + "3. low": "63.6000", + "4. close": "64.2500", + "5. volume": "2803500" + }, + "2004-10-04": { + "1. open": "65.0500", + "2. high": "65.1000", + "3. low": "64.1800", + "4. close": "64.3400", + "5. volume": "1837600" + }, + "2004-10-01": { + "1. open": "64.9900", + "2. high": "65.1400", + "3. low": "64.5600", + "4. close": "64.9900", + "5. volume": "1859600" + }, + "2004-09-30": { + "1. open": "64.8000", + "2. high": "65.4500", + "3. low": "64.5000", + "4. close": "64.5900", + "5. volume": "1937600" + }, + "2004-09-29": { + "1. open": "64.6500", + "2. high": "65.0500", + "3. low": "64.3400", + "4. close": "65.0500", + "5. volume": "1357800" + }, + "2004-09-28": { + "1. open": "64.4000", + "2. high": "64.5885", + "3. low": "64.2000", + "4. close": "64.3400", + "5. volume": "1421400" + }, + "2004-09-27": { + "1. open": "65.0300", + "2. high": "65.0700", + "3. low": "64.1100", + "4. close": "64.2500", + "5. volume": "1908600" + }, + "2004-09-24": { + "1. open": "64.8500", + "2. high": "65.4300", + "3. low": "64.7200", + "4. close": "65.0100", + "5. volume": "1510700" + }, + "2004-09-23": { + "1. open": "64.9500", + "2. high": "65.0400", + "3. low": "64.4800", + "4. close": "64.8500", + "5. volume": "1306300" + }, + "2004-09-22": { + "1. open": "65.0500", + "2. high": "65.1800", + "3. low": "64.6300", + "4. close": "64.8200", + "5. volume": "1634300" + }, + "2004-09-21": { + "1. open": "64.9000", + "2. high": "65.3800", + "3. low": "64.2500", + "4. close": "65.0500", + "5. volume": "2616400" + }, + "2004-09-20": { + "1. open": "66.3500", + "2. high": "66.3500", + "3. low": "64.6800", + "4. close": "65.5000", + "5. volume": "2021500" + }, + "2004-09-17": { + "1. open": "66.5500", + "2. high": "67.2400", + "3. low": "66.4500", + "4. close": "66.6200", + "5. volume": "1628600" + }, + "2004-09-16": { + "1. open": "66.7000", + "2. high": "66.7700", + "3. low": "66.2400", + "4. close": "66.3100", + "5. volume": "1463400" + }, + "2004-09-15": { + "1. open": "67.2500", + "2. high": "67.3200", + "3. low": "66.5000", + "4. close": "66.5700", + "5. volume": "1243500" + }, + "2004-09-14": { + "1. open": "67.5800", + "2. high": "67.7200", + "3. low": "67.1500", + "4. close": "67.5000", + "5. volume": "1485500" + }, + "2004-09-13": { + "1. open": "67.0300", + "2. high": "67.6800", + "3. low": "66.8100", + "4. close": "67.5800", + "5. volume": "1241100" + }, + "2004-09-10": { + "1. open": "66.9100", + "2. high": "67.2500", + "3. low": "66.1100", + "4. close": "67.0300", + "5. volume": "1450000" + }, + "2004-09-09": { + "1. open": "67.2000", + "2. high": "67.5000", + "3. low": "66.8500", + "4. close": "67.0700", + "5. volume": "1299000" + }, + "2004-09-08": { + "1. open": "67.9500", + "2. high": "67.9600", + "3. low": "67.2800", + "4. close": "67.4200", + "5. volume": "1912900" + }, + "2004-09-07": { + "1. open": "68.6300", + "2. high": "69.0000", + "3. low": "67.9200", + "4. close": "68.1000", + "5. volume": "1797900" + }, + "2004-09-03": { + "1. open": "67.2200", + "2. high": "68.5800", + "3. low": "67.1000", + "4. close": "68.1300", + "5. volume": "1870500" + }, + "2004-09-02": { + "1. open": "66.6300", + "2. high": "67.5000", + "3. low": "66.6300", + "4. close": "67.2100", + "5. volume": "1572400" + }, + "2004-09-01": { + "1. open": "66.6900", + "2. high": "67.3600", + "3. low": "66.5500", + "4. close": "66.9700", + "5. volume": "1635600" + }, + "2004-08-31": { + "1. open": "65.9300", + "2. high": "66.7000", + "3. low": "65.9300", + "4. close": "66.7000", + "5. volume": "1727100" + }, + "2004-08-30": { + "1. open": "65.8000", + "2. high": "66.3800", + "3. low": "65.7500", + "4. close": "65.7500", + "5. volume": "1035700" + }, + "2004-08-27": { + "1. open": "65.4800", + "2. high": "66.2500", + "3. low": "65.4500", + "4. close": "65.8000", + "5. volume": "2428900" + }, + "2004-08-26": { + "1. open": "65.0700", + "2. high": "65.5000", + "3. low": "65.0700", + "4. close": "65.3200", + "5. volume": "939500" + }, + "2004-08-25": { + "1. open": "64.9700", + "2. high": "65.3900", + "3. low": "64.8000", + "4. close": "65.2300", + "5. volume": "1416100" + }, + "2004-08-24": { + "1. open": "64.8200", + "2. high": "65.1300", + "3. low": "64.8200", + "4. close": "64.9500", + "5. volume": "1249900" + }, + "2004-08-23": { + "1. open": "65.2400", + "2. high": "65.4400", + "3. low": "64.6500", + "4. close": "64.7200", + "5. volume": "1411500" + }, + "2004-08-20": { + "1. open": "63.7000", + "2. high": "65.2500", + "3. low": "63.7000", + "4. close": "65.2400", + "5. volume": "1451900" + }, + "2004-08-19": { + "1. open": "64.7600", + "2. high": "64.7600", + "3. low": "63.7900", + "4. close": "64.0800", + "5. volume": "1406000" + }, + "2004-08-18": { + "1. open": "63.7800", + "2. high": "64.9600", + "3. low": "63.7300", + "4. close": "64.9400", + "5. volume": "1417600" + }, + "2004-08-17": { + "1. open": "64.0000", + "2. high": "64.0500", + "3. low": "63.3900", + "4. close": "63.9400", + "5. volume": "1720300" + }, + "2004-08-16": { + "1. open": "63.6700", + "2. high": "64.5800", + "3. low": "63.6300", + "4. close": "63.9800", + "5. volume": "2341700" + }, + "2004-08-13": { + "1. open": "64.0000", + "2. high": "64.1800", + "3. low": "63.5000", + "4. close": "63.9200", + "5. volume": "913200" + }, + "2004-08-12": { + "1. open": "64.3000", + "2. high": "64.6704", + "3. low": "63.8400", + "4. close": "64.0000", + "5. volume": "956100" + }, + "2004-08-11": { + "1. open": "63.4300", + "2. high": "64.7000", + "3. low": "63.4000", + "4. close": "64.5000", + "5. volume": "1189600" + }, + "2004-08-10": { + "1. open": "63.2800", + "2. high": "63.8000", + "3. low": "63.1200", + "4. close": "63.7500", + "5. volume": "917100" + }, + "2004-08-09": { + "1. open": "62.6900", + "2. high": "63.8000", + "3. low": "62.6900", + "4. close": "63.3800", + "5. volume": "1027400" + }, + "2004-08-06": { + "1. open": "63.4500", + "2. high": "63.8300", + "3. low": "62.5800", + "4. close": "62.6400", + "5. volume": "1545000" + }, + "2004-08-05": { + "1. open": "64.9500", + "2. high": "65.2500", + "3. low": "63.9000", + "4. close": "64.0900", + "5. volume": "1056200" + }, + "2004-08-04": { + "1. open": "64.7100", + "2. high": "65.2000", + "3. low": "64.4600", + "4. close": "65.1000", + "5. volume": "1309400" + }, + "2004-08-03": { + "1. open": "64.9400", + "2. high": "65.3500", + "3. low": "64.6800", + "4. close": "65.0600", + "5. volume": "1161800" + }, + "2004-08-02": { + "1. open": "64.0000", + "2. high": "65.1700", + "3. low": "63.9500", + "4. close": "64.9800", + "5. volume": "1091000" + }, + "2004-07-30": { + "1. open": "63.9900", + "2. high": "64.4500", + "3. low": "63.7700", + "4. close": "64.0700", + "5. volume": "1169700" + }, + "2004-07-29": { + "1. open": "65.1800", + "2. high": "65.2000", + "3. low": "64.0000", + "4. close": "64.2400", + "5. volume": "932300" + }, + "2004-07-28": { + "1. open": "65.1000", + "2. high": "65.2000", + "3. low": "64.0400", + "4. close": "64.9300", + "5. volume": "1076500" + }, + "2004-07-27": { + "1. open": "64.4000", + "2. high": "65.4800", + "3. low": "64.4000", + "4. close": "65.2700", + "5. volume": "1326800" + }, + "2004-07-26": { + "1. open": "64.3000", + "2. high": "64.7100", + "3. low": "64.1000", + "4. close": "64.4300", + "5. volume": "1307300" + }, + "2004-07-23": { + "1. open": "65.4000", + "2. high": "65.4300", + "3. low": "64.0500", + "4. close": "64.4100", + "5. volume": "1773900" + }, + "2004-07-22": { + "1. open": "63.7100", + "2. high": "66.2500", + "3. low": "62.8500", + "4. close": "65.5000", + "5. volume": "2805300" + }, + "2004-07-21": { + "1. open": "65.8000", + "2. high": "65.9800", + "3. low": "63.6500", + "4. close": "63.7000", + "5. volume": "2544300" + }, + "2004-07-20": { + "1. open": "65.5800", + "2. high": "65.9500", + "3. low": "65.4300", + "4. close": "65.6800", + "5. volume": "1009400" + }, + "2004-07-19": { + "1. open": "65.9600", + "2. high": "66.0000", + "3. low": "65.4300", + "4. close": "65.6800", + "5. volume": "975100" + }, + "2004-07-16": { + "1. open": "66.1500", + "2. high": "66.2800", + "3. low": "65.1900", + "4. close": "65.7100", + "5. volume": "1295400" + }, + "2004-07-15": { + "1. open": "65.8800", + "2. high": "66.0800", + "3. low": "65.7000", + "4. close": "65.7400", + "5. volume": "994600" + }, + "2004-07-14": { + "1. open": "65.7500", + "2. high": "66.3400", + "3. low": "65.5600", + "4. close": "65.8200", + "5. volume": "1130500" + }, + "2004-07-13": { + "1. open": "65.4000", + "2. high": "66.1800", + "3. low": "65.1500", + "4. close": "65.9700", + "5. volume": "1211000" + }, + "2004-07-12": { + "1. open": "65.6500", + "2. high": "65.8500", + "3. low": "65.3600", + "4. close": "65.4000", + "5. volume": "1436000" + }, + "2004-07-09": { + "1. open": "65.6000", + "2. high": "66.0700", + "3. low": "65.4600", + "4. close": "65.9300", + "5. volume": "1121600" + }, + "2004-07-08": { + "1. open": "65.6300", + "2. high": "65.8800", + "3. low": "65.2800", + "4. close": "65.3900", + "5. volume": "1274600" + }, + "2004-07-07": { + "1. open": "65.7000", + "2. high": "65.9300", + "3. low": "65.5100", + "4. close": "65.6300", + "5. volume": "1214700" + }, + "2004-07-06": { + "1. open": "66.1500", + "2. high": "66.4000", + "3. low": "65.6100", + "4. close": "65.7000", + "5. volume": "1120200" + }, + "2004-07-02": { + "1. open": "66.0000", + "2. high": "66.1300", + "3. low": "65.5300", + "4. close": "65.8400", + "5. volume": "845500" + }, + "2004-07-01": { + "1. open": "66.0400", + "2. high": "66.3800", + "3. low": "65.7000", + "4. close": "65.9600", + "5. volume": "1771800" + }, + "2004-06-30": { + "1. open": "65.9000", + "2. high": "66.1500", + "3. low": "65.4900", + "4. close": "65.8800", + "5. volume": "1782500" + }, + "2004-06-29": { + "1. open": "65.8300", + "2. high": "66.1900", + "3. low": "65.8000", + "4. close": "65.8700", + "5. volume": "1467700" + }, + "2004-06-28": { + "1. open": "65.1500", + "2. high": "65.9800", + "3. low": "65.1100", + "4. close": "65.7500", + "5. volume": "1755400" + }, + "2004-06-25": { + "1. open": "65.7500", + "2. high": "66.1100", + "3. low": "64.8500", + "4. close": "64.8500", + "5. volume": "1681600" + }, + "2004-06-24": { + "1. open": "65.8300", + "2. high": "66.0400", + "3. low": "65.6800", + "4. close": "65.7900", + "5. volume": "1109600" + }, + "2004-06-23": { + "1. open": "66.1200", + "2. high": "66.4700", + "3. low": "65.4900", + "4. close": "65.9500", + "5. volume": "1968900" + }, + "2004-06-22": { + "1. open": "65.8000", + "2. high": "66.3700", + "3. low": "65.4500", + "4. close": "66.2200", + "5. volume": "1216600" + }, + "2004-06-21": { + "1. open": "66.4500", + "2. high": "66.5000", + "3. low": "66.0500", + "4. close": "66.1200", + "5. volume": "851100" + }, + "2004-06-18": { + "1. open": "65.9800", + "2. high": "66.5500", + "3. low": "65.5000", + "4. close": "66.3500", + "5. volume": "1009500" + }, + "2004-06-17": { + "1. open": "65.8500", + "2. high": "66.1400", + "3. low": "65.7400", + "4. close": "65.9700", + "5. volume": "876800" + }, + "2004-06-16": { + "1. open": "65.4500", + "2. high": "65.9900", + "3. low": "65.4000", + "4. close": "65.9400", + "5. volume": "827100" + }, + "2004-06-15": { + "1. open": "65.5600", + "2. high": "65.7200", + "3. low": "65.1000", + "4. close": "65.3000", + "5. volume": "1238000" + }, + "2004-06-14": { + "1. open": "65.8800", + "2. high": "65.9000", + "3. low": "65.2200", + "4. close": "65.3100", + "5. volume": "1336700" + }, + "2004-06-10": { + "1. open": "66.1000", + "2. high": "66.1000", + "3. low": "65.5300", + "4. close": "65.8800", + "5. volume": "1378100" + }, + "2004-06-09": { + "1. open": "66.3900", + "2. high": "66.7000", + "3. low": "66.1000", + "4. close": "66.1200", + "5. volume": "1403700" + }, + "2004-06-08": { + "1. open": "66.0400", + "2. high": "66.4600", + "3. low": "65.7200", + "4. close": "66.1800", + "5. volume": "1223400" + }, + "2004-06-07": { + "1. open": "65.1500", + "2. high": "65.9300", + "3. low": "65.0700", + "4. close": "65.8800", + "5. volume": "1359000" + }, + "2004-06-04": { + "1. open": "65.1800", + "2. high": "65.4500", + "3. low": "64.5700", + "4. close": "64.7300", + "5. volume": "1191700" + }, + "2004-06-03": { + "1. open": "65.5400", + "2. high": "65.5400", + "3. low": "64.8500", + "4. close": "64.9300", + "5. volume": "1209600" + }, + "2004-06-02": { + "1. open": "65.3000", + "2. high": "65.6600", + "3. low": "64.8500", + "4. close": "65.5500", + "5. volume": "2017600" + }, + "2004-06-01": { + "1. open": "65.8100", + "2. high": "65.9300", + "3. low": "65.0100", + "4. close": "65.5700", + "5. volume": "1628100" + }, + "2004-05-28": { + "1. open": "66.4300", + "2. high": "66.6700", + "3. low": "65.8200", + "4. close": "65.9000", + "5. volume": "1568300" + }, + "2004-05-27": { + "1. open": "65.9900", + "2. high": "66.8600", + "3. low": "65.8700", + "4. close": "66.2700", + "5. volume": "1920400" + }, + "2004-05-26": { + "1. open": "65.2700", + "2. high": "65.8000", + "3. low": "65.0600", + "4. close": "65.3900", + "5. volume": "2326300" + }, + "2004-05-25": { + "1. open": "63.8300", + "2. high": "65.3300", + "3. low": "63.6300", + "4. close": "65.3000", + "5. volume": "1356400" + }, + "2004-05-24": { + "1. open": "64.4200", + "2. high": "64.4800", + "3. low": "63.9100", + "4. close": "63.9300", + "5. volume": "994400" + }, + "2004-05-21": { + "1. open": "63.7500", + "2. high": "64.9900", + "3. low": "63.6500", + "4. close": "64.1700", + "5. volume": "1557500" + }, + "2004-05-20": { + "1. open": "62.4100", + "2. high": "63.9200", + "3. low": "62.3400", + "4. close": "63.4400", + "5. volume": "1513900" + }, + "2004-05-19": { + "1. open": "63.5000", + "2. high": "64.0800", + "3. low": "62.6300", + "4. close": "62.6600", + "5. volume": "1521200" + }, + "2004-05-18": { + "1. open": "63.1700", + "2. high": "63.6100", + "3. low": "63.1000", + "4. close": "63.1900", + "5. volume": "1045500" + }, + "2004-05-17": { + "1. open": "63.2500", + "2. high": "63.6600", + "3. low": "62.7500", + "4. close": "63.1200", + "5. volume": "1254400" + }, + "2004-05-14": { + "1. open": "63.8000", + "2. high": "63.9900", + "3. low": "63.1200", + "4. close": "63.6100", + "5. volume": "2001400" + }, + "2004-05-13": { + "1. open": "64.0000", + "2. high": "64.4800", + "3. low": "63.7900", + "4. close": "63.8000", + "5. volume": "1704500" + }, + "2004-05-12": { + "1. open": "63.7600", + "2. high": "64.3800", + "3. low": "63.3900", + "4. close": "64.0000", + "5. volume": "1744200" + }, + "2004-05-11": { + "1. open": "64.3000", + "2. high": "64.7100", + "3. low": "63.6700", + "4. close": "63.9200", + "5. volume": "2154700" + }, + "2004-05-10": { + "1. open": "64.8300", + "2. high": "65.2000", + "3. low": "64.0700", + "4. close": "64.3500", + "5. volume": "1794400" + }, + "2004-05-07": { + "1. open": "65.6500", + "2. high": "65.7000", + "3. low": "64.8036", + "4. close": "64.9700", + "5. volume": "1263500" + }, + "2004-05-06": { + "1. open": "65.5000", + "2. high": "66.0000", + "3. low": "65.2300", + "4. close": "65.6500", + "5. volume": "1551600" + }, + "2004-05-05": { + "1. open": "66.1000", + "2. high": "66.4700", + "3. low": "65.7500", + "4. close": "65.7500", + "5. volume": "1325800" + }, + "2004-05-04": { + "1. open": "66.4300", + "2. high": "66.9800", + "3. low": "66.1800", + "4. close": "66.3200", + "5. volume": "1746500" + }, + "2004-05-03": { + "1. open": "65.6700", + "2. high": "66.4400", + "3. low": "65.5000", + "4. close": "66.4300", + "5. volume": "2335000" + }, + "2004-04-30": { + "1. open": "64.7400", + "2. high": "65.7000", + "3. low": "64.5500", + "4. close": "65.4500", + "5. volume": "1547800" + }, + "2004-04-29": { + "1. open": "64.5000", + "2. high": "65.2300", + "3. low": "64.2400", + "4. close": "64.5000", + "5. volume": "1457700" + }, + "2004-04-28": { + "1. open": "64.9500", + "2. high": "64.9700", + "3. low": "64.1500", + "4. close": "64.2100", + "5. volume": "1379400" + }, + "2004-04-27": { + "1. open": "65.1900", + "2. high": "65.5000", + "3. low": "64.9100", + "4. close": "65.1200", + "5. volume": "1619000" + }, + "2004-04-26": { + "1. open": "65.8900", + "2. high": "65.9600", + "3. low": "65.0700", + "4. close": "65.1500", + "5. volume": "1499600" + }, + "2004-04-23": { + "1. open": "65.5100", + "2. high": "65.9500", + "3. low": "64.9000", + "4. close": "65.9400", + "5. volume": "1567100" + }, + "2004-04-22": { + "1. open": "64.3500", + "2. high": "65.7500", + "3. low": "64.0500", + "4. close": "65.6800", + "5. volume": "1898100" + }, + "2004-04-21": { + "1. open": "64.7200", + "2. high": "65.0000", + "3. low": "64.2700", + "4. close": "64.7600", + "5. volume": "1433800" + }, + "2004-04-20": { + "1. open": "64.3500", + "2. high": "65.0900", + "3. low": "64.2200", + "4. close": "64.6200", + "5. volume": "1335200" + }, + "2004-04-19": { + "1. open": "64.4200", + "2. high": "64.5500", + "3. low": "63.9800", + "4. close": "64.3100", + "5. volume": "1023100" + }, + "2004-04-16": { + "1. open": "64.3700", + "2. high": "64.7200", + "3. low": "64.1000", + "4. close": "64.2400", + "5. volume": "1475700" + }, + "2004-04-15": { + "1. open": "64.0000", + "2. high": "64.2900", + "3. low": "63.6000", + "4. close": "64.0300", + "5. volume": "1086400" + }, + "2004-04-14": { + "1. open": "63.4000", + "2. high": "64.3400", + "3. low": "63.3000", + "4. close": "64.0600", + "5. volume": "1484500" + }, + "2004-04-13": { + "1. open": "63.5700", + "2. high": "64.1900", + "3. low": "63.3600", + "4. close": "63.6500", + "5. volume": "1549800" + }, + "2004-04-12": { + "1. open": "65.0100", + "2. high": "65.0100", + "3. low": "63.4400", + "4. close": "63.5700", + "5. volume": "1716100" + }, + "2004-04-08": { + "1. open": "64.6500", + "2. high": "64.7400", + "3. low": "63.4900", + "4. close": "63.8000", + "5. volume": "872200" + }, + "2004-04-07": { + "1. open": "64.2000", + "2. high": "64.6500", + "3. low": "63.9100", + "4. close": "64.4300", + "5. volume": "992500" + }, + "2004-04-06": { + "1. open": "63.7000", + "2. high": "64.4900", + "3. low": "63.6300", + "4. close": "64.4300", + "5. volume": "927200" + }, + "2004-04-05": { + "1. open": "63.5000", + "2. high": "63.9600", + "3. low": "63.1800", + "4. close": "63.9400", + "5. volume": "953200" + }, + "2004-04-02": { + "1. open": "63.9600", + "2. high": "63.9900", + "3. low": "63.3300", + "4. close": "63.5900", + "5. volume": "1197500" + }, + "2004-04-01": { + "1. open": "63.1000", + "2. high": "63.7600", + "3. low": "62.8500", + "4. close": "63.4600", + "5. volume": "1446100" + }, + "2004-03-31": { + "1. open": "61.9400", + "2. high": "63.5000", + "3. low": "61.5200", + "4. close": "63.1000", + "5. volume": "1908900" + }, + "2004-03-30": { + "1. open": "61.8500", + "2. high": "62.1300", + "3. low": "61.6500", + "4. close": "61.8400", + "5. volume": "1286200" + }, + "2004-03-29": { + "1. open": "62.0800", + "2. high": "62.2500", + "3. low": "61.6500", + "4. close": "62.0700", + "5. volume": "1211400" + }, + "2004-03-26": { + "1. open": "61.3000", + "2. high": "62.7800", + "3. low": "61.2000", + "4. close": "62.0200", + "5. volume": "1757800" + }, + "2004-03-25": { + "1. open": "60.5000", + "2. high": "61.6700", + "3. low": "60.5000", + "4. close": "61.4400", + "5. volume": "1462800" + }, + "2004-03-24": { + "1. open": "60.5400", + "2. high": "61.1500", + "3. low": "60.2500", + "4. close": "60.3500", + "5. volume": "1318500" + }, + "2004-03-23": { + "1. open": "60.6500", + "2. high": "60.8900", + "3. low": "60.3200", + "4. close": "60.4400", + "5. volume": "1270300" + }, + "2004-03-22": { + "1. open": "61.1800", + "2. high": "61.3300", + "3. low": "60.0000", + "4. close": "60.3300", + "5. volume": "1736100" + }, + "2004-03-19": { + "1. open": "61.7500", + "2. high": "62.0500", + "3. low": "61.3600", + "4. close": "61.4300", + "5. volume": "1145100" + }, + "2004-03-18": { + "1. open": "61.4500", + "2. high": "62.2900", + "3. low": "60.9100", + "4. close": "61.7700", + "5. volume": "1230900" + }, + "2004-03-17": { + "1. open": "61.5000", + "2. high": "61.9500", + "3. low": "61.4000", + "4. close": "61.8400", + "5. volume": "1521300" + }, + "2004-03-16": { + "1. open": "61.6600", + "2. high": "62.1000", + "3. low": "60.9000", + "4. close": "61.5000", + "5. volume": "1149000" + }, + "2004-03-15": { + "1. open": "62.2200", + "2. high": "62.2500", + "3. low": "61.2700", + "4. close": "61.4100", + "5. volume": "1551200" + }, + "2004-03-12": { + "1. open": "61.8500", + "2. high": "62.4400", + "3. low": "61.6300", + "4. close": "62.3200", + "5. volume": "1543800" + }, + "2004-03-11": { + "1. open": "63.8300", + "2. high": "63.9500", + "3. low": "62.2200", + "4. close": "62.2300", + "5. volume": "1930600" + }, + "2004-03-10": { + "1. open": "63.8200", + "2. high": "64.6800", + "3. low": "63.5100", + "4. close": "63.8800", + "5. volume": "1982200" + }, + "2004-03-09": { + "1. open": "63.9500", + "2. high": "64.0000", + "3. low": "63.0900", + "4. close": "63.5500", + "5. volume": "1931000" + }, + "2004-03-08": { + "1. open": "64.0700", + "2. high": "64.3600", + "3. low": "63.9500", + "4. close": "64.0900", + "5. volume": "1338000" + }, + "2004-03-05": { + "1. open": "63.9300", + "2. high": "64.7000", + "3. low": "63.8000", + "4. close": "64.1100", + "5. volume": "1431600" + }, + "2004-03-04": { + "1. open": "64.3200", + "2. high": "64.4500", + "3. low": "63.9000", + "4. close": "64.0300", + "5. volume": "1450600" + }, + "2004-03-03": { + "1. open": "64.6400", + "2. high": "64.7300", + "3. low": "64.0100", + "4. close": "64.4500", + "5. volume": "1622800" + }, + "2004-03-02": { + "1. open": "65.0000", + "2. high": "65.0500", + "3. low": "64.6200", + "4. close": "64.8100", + "5. volume": "1414200" + }, + "2004-03-01": { + "1. open": "64.7000", + "2. high": "65.1600", + "3. low": "64.5600", + "4. close": "65.0300", + "5. volume": "1975600" + }, + "2004-02-27": { + "1. open": "64.8100", + "2. high": "65.0300", + "3. low": "64.4800", + "4. close": "64.6800", + "5. volume": "1747800" + }, + "2004-02-26": { + "1. open": "64.3600", + "2. high": "64.8900", + "3. low": "64.2600", + "4. close": "64.7900", + "5. volume": "2380600" + }, + "2004-02-25": { + "1. open": "63.7500", + "2. high": "65.1100", + "3. low": "63.7500", + "4. close": "64.5900", + "5. volume": "3256800" + }, + "2004-02-24": { + "1. open": "63.2700", + "2. high": "63.8700", + "3. low": "63.0100", + "4. close": "63.5200", + "5. volume": "2891600" + }, + "2004-02-23": { + "1. open": "62.8700", + "2. high": "63.8800", + "3. low": "62.8300", + "4. close": "63.7000", + "5. volume": "2488700" + }, + "2004-02-20": { + "1. open": "62.2300", + "2. high": "63.2800", + "3. low": "62.2300", + "4. close": "62.8700", + "5. volume": "2553900" + }, + "2004-02-19": { + "1. open": "60.8600", + "2. high": "62.3600", + "3. low": "60.7700", + "4. close": "61.9200", + "5. volume": "1967600" + }, + "2004-02-18": { + "1. open": "60.9900", + "2. high": "61.1900", + "3. low": "60.6500", + "4. close": "60.7900", + "5. volume": "1029900" + }, + "2004-02-17": { + "1. open": "61.2500", + "2. high": "61.3600", + "3. low": "60.6000", + "4. close": "60.9900", + "5. volume": "1298400" + }, + "2004-02-13": { + "1. open": "60.6000", + "2. high": "60.9500", + "3. low": "60.2600", + "4. close": "60.6400", + "5. volume": "1338200" + }, + "2004-02-12": { + "1. open": "60.7000", + "2. high": "60.8100", + "3. low": "60.3000", + "4. close": "60.3400", + "5. volume": "964200" + }, + "2004-02-11": { + "1. open": "59.6700", + "2. high": "61.0700", + "3. low": "59.6600", + "4. close": "60.9600", + "5. volume": "1613800" + }, + "2004-02-10": { + "1. open": "60.0000", + "2. high": "60.0900", + "3. low": "59.3900", + "4. close": "59.8400", + "5. volume": "1701000" + }, + "2004-02-09": { + "1. open": "59.3600", + "2. high": "60.1300", + "3. low": "59.3100", + "4. close": "60.0000", + "5. volume": "1932900" + }, + "2004-02-06": { + "1. open": "59.9300", + "2. high": "60.0700", + "3. low": "58.7600", + "4. close": "59.3600", + "5. volume": "1584100" + }, + "2004-02-05": { + "1. open": "59.2700", + "2. high": "60.2500", + "3. low": "59.1800", + "4. close": "59.8600", + "5. volume": "2162800" + }, + "2004-02-04": { + "1. open": "58.6500", + "2. high": "59.3800", + "3. low": "58.5500", + "4. close": "59.2700", + "5. volume": "1502400" + }, + "2004-02-03": { + "1. open": "59.1500", + "2. high": "59.5700", + "3. low": "58.9800", + "4. close": "59.1000", + "5. volume": "1283400" + }, + "2004-02-02": { + "1. open": "59.0600", + "2. high": "59.4900", + "3. low": "58.8500", + "4. close": "59.2200", + "5. volume": "1940500" + }, + "2004-01-30": { + "1. open": "59.0400", + "2. high": "59.4900", + "3. low": "58.9000", + "4. close": "59.0600", + "5. volume": "1695300" + }, + "2004-01-29": { + "1. open": "58.5000", + "2. high": "59.2600", + "3. low": "58.3900", + "4. close": "59.0000", + "5. volume": "1767400" + }, + "2004-01-28": { + "1. open": "58.6500", + "2. high": "59.4500", + "3. low": "57.9900", + "4. close": "58.0000", + "5. volume": "2295500" + }, + "2004-01-27": { + "1. open": "58.1300", + "2. high": "59.4500", + "3. low": "58.1300", + "4. close": "58.6000", + "5. volume": "2201600" + }, + "2004-01-26": { + "1. open": "57.2500", + "2. high": "58.7200", + "3. low": "57.0200", + "4. close": "58.5000", + "5. volume": "3444700" + }, + "2004-01-23": { + "1. open": "56.8100", + "2. high": "56.9400", + "3. low": "56.1900", + "4. close": "56.5500", + "5. volume": "1390900" + }, + "2004-01-22": { + "1. open": "57.0000", + "2. high": "57.2000", + "3. low": "56.2300", + "4. close": "56.4700", + "5. volume": "1728400" + }, + "2004-01-21": { + "1. open": "56.8000", + "2. high": "57.0500", + "3. low": "56.5000", + "4. close": "57.0000", + "5. volume": "1826600" + }, + "2004-01-20": { + "1. open": "57.2000", + "2. high": "57.4000", + "3. low": "56.3600", + "4. close": "57.0200", + "5. volume": "1293500" + }, + "2004-01-16": { + "1. open": "57.4000", + "2. high": "57.4500", + "3. low": "56.8500", + "4. close": "57.4200", + "5. volume": "1299300" + }, + "2004-01-15": { + "1. open": "57.5000", + "2. high": "57.5900", + "3. low": "56.8700", + "4. close": "57.3000", + "5. volume": "1459700" + }, + "2004-01-14": { + "1. open": "57.5600", + "2. high": "57.7300", + "3. low": "57.1600", + "4. close": "57.6300", + "5. volume": "1056300" + }, + "2004-01-13": { + "1. open": "58.2400", + "2. high": "58.5000", + "3. low": "57.0000", + "4. close": "57.3600", + "5. volume": "1915800" + }, + "2004-01-12": { + "1. open": "58.1300", + "2. high": "58.6800", + "3. low": "57.8700", + "4. close": "58.5800", + "5. volume": "1155600" + }, + "2004-01-09": { + "1. open": "57.7800", + "2. high": "58.6700", + "3. low": "57.7700", + "4. close": "58.3900", + "5. volume": "1486600" + }, + "2004-01-08": { + "1. open": "58.7200", + "2. high": "58.9800", + "3. low": "57.9400", + "4. close": "58.1400", + "5. volume": "1512600" + }, + "2004-01-07": { + "1. open": "57.9700", + "2. high": "59.1000", + "3. low": "57.6000", + "4. close": "58.5100", + "5. volume": "2533200" + }, + "2004-01-06": { + "1. open": "57.7500", + "2. high": "57.9900", + "3. low": "57.4600", + "4. close": "57.8200", + "5. volume": "2239500" + }, + "2004-01-05": { + "1. open": "58.6900", + "2. high": "59.0500", + "3. low": "58.2500", + "4. close": "58.6800", + "5. volume": "1690900" + }, + "2004-01-02": { + "1. open": "59.1300", + "2. high": "59.3700", + "3. low": "58.4500", + "4. close": "58.6500", + "5. volume": "1060700" + }, + "2003-12-31": { + "1. open": "58.8500", + "2. high": "59.3000", + "3. low": "58.8500", + "4. close": "59.0900", + "5. volume": "996900" + }, + "2003-12-30": { + "1. open": "58.6500", + "2. high": "58.9000", + "3. low": "58.4300", + "4. close": "58.8400", + "5. volume": "794000" + }, + "2003-12-29": { + "1. open": "58.4900", + "2. high": "58.9900", + "3. low": "58.1100", + "4. close": "58.9900", + "5. volume": "1055600" + }, + "2003-12-26": { + "1. open": "58.0500", + "2. high": "58.3500", + "3. low": "58.0300", + "4. close": "58.3100", + "5. volume": "354200" + }, + "2003-12-24": { + "1. open": "58.0500", + "2. high": "58.4000", + "3. low": "57.9000", + "4. close": "58.0500", + "5. volume": "514700" + }, + "2003-12-23": { + "1. open": "57.6200", + "2. high": "58.2700", + "3. low": "57.6200", + "4. close": "58.1000", + "5. volume": "1389700" + }, + "2003-12-22": { + "1. open": "57.5500", + "2. high": "57.7400", + "3. low": "57.0700", + "4. close": "57.6200", + "5. volume": "1655800" + }, + "2003-12-19": { + "1. open": "57.8100", + "2. high": "58.0300", + "3. low": "57.2100", + "4. close": "57.4400", + "5. volume": "2857600" + }, + "2003-12-18": { + "1. open": "58.1500", + "2. high": "58.3800", + "3. low": "57.7600", + "4. close": "57.8200", + "5. volume": "1651500" + }, + "2003-12-17": { + "1. open": "57.6900", + "2. high": "58.1000", + "3. low": "57.5600", + "4. close": "58.0000", + "5. volume": "1302400" + }, + "2003-12-16": { + "1. open": "56.2500", + "2. high": "58.0700", + "3. low": "56.2500", + "4. close": "57.6800", + "5. volume": "2168900" + }, + "2003-12-15": { + "1. open": "58.0000", + "2. high": "58.0000", + "3. low": "56.9000", + "4. close": "56.9000", + "5. volume": "2512100" + }, + "2003-12-12": { + "1. open": "56.8500", + "2. high": "57.7500", + "3. low": "56.8000", + "4. close": "57.7500", + "5. volume": "1499900" + }, + "2003-12-11": { + "1. open": "56.8600", + "2. high": "57.0400", + "3. low": "56.6800", + "4. close": "56.9000", + "5. volume": "1185400" + }, + "2003-12-10": { + "1. open": "56.9400", + "2. high": "57.1300", + "3. low": "56.5000", + "4. close": "56.8800", + "5. volume": "1728800" + }, + "2003-12-09": { + "1. open": "56.8000", + "2. high": "57.1500", + "3. low": "56.5600", + "4. close": "56.8000", + "5. volume": "2202400" + }, + "2003-12-08": { + "1. open": "56.5200", + "2. high": "56.8400", + "3. low": "56.4600", + "4. close": "56.8000", + "5. volume": "1387100" + }, + "2003-12-05": { + "1. open": "56.5000", + "2. high": "57.1300", + "3. low": "56.0900", + "4. close": "56.7000", + "5. volume": "1382500" + }, + "2003-12-04": { + "1. open": "56.1700", + "2. high": "56.6000", + "3. low": "56.0500", + "4. close": "56.4600", + "5. volume": "2060800" + }, + "2003-12-03": { + "1. open": "55.6000", + "2. high": "56.4500", + "3. low": "55.4500", + "4. close": "56.1000", + "5. volume": "1911900" + }, + "2003-12-02": { + "1. open": "55.3700", + "2. high": "56.0700", + "3. low": "55.3100", + "4. close": "55.7800", + "5. volume": "2682200" + }, + "2003-12-01": { + "1. open": "54.6000", + "2. high": "55.3300", + "3. low": "54.3100", + "4. close": "55.3300", + "5. volume": "2285500" + }, + "2003-11-28": { + "1. open": "54.0000", + "2. high": "54.4400", + "3. low": "53.9500", + "4. close": "54.2200", + "5. volume": "584300" + }, + "2003-11-26": { + "1. open": "53.8300", + "2. high": "54.0400", + "3. low": "53.4100", + "4. close": "54.0000", + "5. volume": "1530600" + }, + "2003-11-25": { + "1. open": "53.3200", + "2. high": "54.1600", + "3. low": "53.1700", + "4. close": "53.8400", + "5. volume": "1810500" + }, + "2003-11-24": { + "1. open": "53.7000", + "2. high": "54.2000", + "3. low": "53.3000", + "4. close": "53.6400", + "5. volume": "1412600" + }, + "2003-11-21": { + "1. open": "53.4000", + "2. high": "53.6000", + "3. low": "53.0800", + "4. close": "53.4700", + "5. volume": "1173600" + }, + "2003-11-20": { + "1. open": "53.5300", + "2. high": "53.5300", + "3. low": "52.9300", + "4. close": "53.0300", + "5. volume": "1258400" + }, + "2003-11-19": { + "1. open": "53.3000", + "2. high": "53.8400", + "3. low": "53.2000", + "4. close": "53.5300", + "5. volume": "992000" + }, + "2003-11-18": { + "1. open": "53.2900", + "2. high": "53.5600", + "3. low": "53.0700", + "4. close": "53.5100", + "5. volume": "1183000" + }, + "2003-11-17": { + "1. open": "53.7100", + "2. high": "53.7100", + "3. low": "53.0600", + "4. close": "53.4300", + "5. volume": "1038600" + }, + "2003-11-14": { + "1. open": "53.7200", + "2. high": "54.0400", + "3. low": "53.4500", + "4. close": "53.7100", + "5. volume": "1220700" + }, + "2003-11-13": { + "1. open": "53.8200", + "2. high": "53.8200", + "3. low": "52.6400", + "4. close": "53.4700", + "5. volume": "1626400" + }, + "2003-11-12": { + "1. open": "53.3200", + "2. high": "53.9400", + "3. low": "53.1600", + "4. close": "53.8200", + "5. volume": "1369100" + }, + "2003-11-11": { + "1. open": "52.9800", + "2. high": "53.6000", + "3. low": "52.9200", + "4. close": "53.4100", + "5. volume": "812500" + }, + "2003-11-10": { + "1. open": "52.7700", + "2. high": "53.3900", + "3. low": "52.7700", + "4. close": "53.1700", + "5. volume": "1104000" + }, + "2003-11-07": { + "1. open": "53.0000", + "2. high": "53.0900", + "3. low": "52.6100", + "4. close": "52.8800", + "5. volume": "1385300" + }, + "2003-11-06": { + "1. open": "53.0000", + "2. high": "53.2100", + "3. low": "52.5100", + "4. close": "53.0000", + "5. volume": "1008900" + }, + "2003-11-05": { + "1. open": "53.0000", + "2. high": "53.3500", + "3. low": "52.8100", + "4. close": "53.0000", + "5. volume": "1303200" + }, + "2003-11-04": { + "1. open": "53.3700", + "2. high": "53.5600", + "3. low": "52.5000", + "4. close": "52.8600", + "5. volume": "1952800" + }, + "2003-11-03": { + "1. open": "52.9000", + "2. high": "53.5500", + "3. low": "52.8400", + "4. close": "53.3700", + "5. volume": "1591500" + }, + "2003-10-31": { + "1. open": "52.8300", + "2. high": "53.2400", + "3. low": "52.7700", + "4. close": "52.8100", + "5. volume": "1386800" + }, + "2003-10-30": { + "1. open": "52.6500", + "2. high": "52.9500", + "3. low": "52.2000", + "4. close": "52.8500", + "5. volume": "1775700" + }, + "2003-10-29": { + "1. open": "51.9500", + "2. high": "52.2100", + "3. low": "51.6800", + "4. close": "52.2100", + "5. volume": "1135000" + }, + "2003-10-28": { + "1. open": "51.2000", + "2. high": "51.9400", + "3. low": "51.0300", + "4. close": "51.9400", + "5. volume": "1263600" + }, + "2003-10-27": { + "1. open": "51.4100", + "2. high": "51.6700", + "3. low": "50.9800", + "4. close": "51.2100", + "5. volume": "1421900" + }, + "2003-10-24": { + "1. open": "51.3500", + "2. high": "51.6000", + "3. low": "50.7700", + "4. close": "51.4000", + "5. volume": "1248500" + }, + "2003-10-23": { + "1. open": "51.3400", + "2. high": "51.9800", + "3. low": "51.0300", + "4. close": "51.9400", + "5. volume": "1397500" + }, + "2003-10-22": { + "1. open": "50.7700", + "2. high": "51.7200", + "3. low": "50.7500", + "4. close": "51.2800", + "5. volume": "1348300" + }, + "2003-10-21": { + "1. open": "51.5100", + "2. high": "51.5100", + "3. low": "50.8500", + "4. close": "51.0200", + "5. volume": "1275100" + }, + "2003-10-20": { + "1. open": "52.3400", + "2. high": "52.3400", + "3. low": "51.1700", + "4. close": "51.5100", + "5. volume": "1128700" + }, + "2003-10-17": { + "1. open": "52.2500", + "2. high": "52.4200", + "3. low": "51.8800", + "4. close": "52.1700", + "5. volume": "1241000" + }, + "2003-10-16": { + "1. open": "51.7000", + "2. high": "52.1600", + "3. low": "51.6700", + "4. close": "52.0000", + "5. volume": "1300500" + }, + "2003-10-15": { + "1. open": "51.9700", + "2. high": "52.3000", + "3. low": "51.7000", + "4. close": "51.8200", + "5. volume": "1033400" + }, + "2003-10-14": { + "1. open": "51.7600", + "2. high": "52.1200", + "3. low": "51.5200", + "4. close": "52.0100", + "5. volume": "1011100" + }, + "2003-10-13": { + "1. open": "51.6500", + "2. high": "51.9600", + "3. low": "51.3700", + "4. close": "51.7600", + "5. volume": "722500" + }, + "2003-10-10": { + "1. open": "51.6800", + "2. high": "51.8600", + "3. low": "51.5200", + "4. close": "51.6500", + "5. volume": "1048200" + }, + "2003-10-09": { + "1. open": "51.9000", + "2. high": "52.4800", + "3. low": "51.5800", + "4. close": "51.7000", + "5. volume": "2008000" + }, + "2003-10-08": { + "1. open": "52.1600", + "2. high": "52.2500", + "3. low": "51.6000", + "4. close": "51.7600", + "5. volume": "1225700" + }, + "2003-10-07": { + "1. open": "51.9300", + "2. high": "52.0900", + "3. low": "51.7200", + "4. close": "51.9500", + "5. volume": "1191100" + }, + "2003-10-06": { + "1. open": "51.9300", + "2. high": "52.2900", + "3. low": "51.7900", + "4. close": "52.0400", + "5. volume": "644100" + }, + "2003-10-03": { + "1. open": "52.7700", + "2. high": "52.9500", + "3. low": "51.9100", + "4. close": "51.9400", + "5. volume": "1783400" + }, + "2003-10-02": { + "1. open": "52.1500", + "2. high": "52.2500", + "3. low": "51.8700", + "4. close": "52.0900", + "5. volume": "1835600" + }, + "2003-10-01": { + "1. open": "51.3400", + "2. high": "52.2000", + "3. low": "51.1700", + "4. close": "52.2000", + "5. volume": "1642800" + }, + "2003-09-30": { + "1. open": "50.9000", + "2. high": "51.3300", + "3. low": "50.4700", + "4. close": "51.3200", + "5. volume": "1766900" + }, + "2003-09-29": { + "1. open": "50.9800", + "2. high": "51.0700", + "3. low": "50.5300", + "4. close": "50.9500", + "5. volume": "1215400" + }, + "2003-09-26": { + "1. open": "50.4300", + "2. high": "50.9900", + "3. low": "50.1000", + "4. close": "50.8200", + "5. volume": "1363700" + }, + "2003-09-25": { + "1. open": "50.3600", + "2. high": "50.9000", + "3. low": "50.2400", + "4. close": "50.4300", + "5. volume": "1494400" + }, + "2003-09-24": { + "1. open": "50.8500", + "2. high": "51.0400", + "3. low": "49.9600", + "4. close": "50.1800", + "5. volume": "1690600" + }, + "2003-09-23": { + "1. open": "50.8500", + "2. high": "51.1700", + "3. low": "50.7100", + "4. close": "51.0700", + "5. volume": "885400" + }, + "2003-09-22": { + "1. open": "50.9000", + "2. high": "51.0100", + "3. low": "50.4200", + "4. close": "50.7000", + "5. volume": "885800" + }, + "2003-09-19": { + "1. open": "51.2700", + "2. high": "51.4300", + "3. low": "51.0600", + "4. close": "51.0600", + "5. volume": "1985200" + }, + "2003-09-18": { + "1. open": "51.1500", + "2. high": "51.4300", + "3. low": "51.0200", + "4. close": "51.3200", + "5. volume": "1729200" + }, + "2003-09-17": { + "1. open": "51.2500", + "2. high": "51.2500", + "3. low": "50.7600", + "4. close": "50.9700", + "5. volume": "1087000" + }, + "2003-09-16": { + "1. open": "50.9500", + "2. high": "51.3600", + "3. low": "50.5500", + "4. close": "51.3200", + "5. volume": "1846200" + }, + "2003-09-15": { + "1. open": "50.4000", + "2. high": "51.1300", + "3. low": "50.3800", + "4. close": "50.9100", + "5. volume": "1366600" + }, + "2003-09-12": { + "1. open": "50.2200", + "2. high": "50.3800", + "3. low": "49.9000", + "4. close": "50.3000", + "5. volume": "1532300" + }, + "2003-09-11": { + "1. open": "50.5700", + "2. high": "50.5700", + "3. low": "50.2100", + "4. close": "50.2200", + "5. volume": "1370100" + }, + "2003-09-10": { + "1. open": "50.6600", + "2. high": "50.7100", + "3. low": "50.3000", + "4. close": "50.4300", + "5. volume": "1605800" + }, + "2003-09-09": { + "1. open": "50.8000", + "2. high": "51.1800", + "3. low": "50.7600", + "4. close": "50.7600", + "5. volume": "2178200" + }, + "2003-09-08": { + "1. open": "51.2800", + "2. high": "51.6400", + "3. low": "51.1900", + "4. close": "51.2100", + "5. volume": "1955300" + }, + "2003-09-05": { + "1. open": "51.7900", + "2. high": "51.7900", + "3. low": "51.0000", + "4. close": "51.2700", + "5. volume": "1533500" + }, + "2003-09-04": { + "1. open": "52.1500", + "2. high": "52.4700", + "3. low": "51.4500", + "4. close": "51.7900", + "5. volume": "1921400" + }, + "2003-09-03": { + "1. open": "51.5500", + "2. high": "52.3500", + "3. low": "51.4600", + "4. close": "52.1500", + "5. volume": "1955000" + }, + "2003-09-02": { + "1. open": "51.1100", + "2. high": "51.8900", + "3. low": "51.0200", + "4. close": "51.7900", + "5. volume": "1295400" + }, + "2003-08-29": { + "1. open": "50.4900", + "2. high": "51.2100", + "3. low": "50.4800", + "4. close": "51.1100", + "5. volume": "1250600" + }, + "2003-08-28": { + "1. open": "50.2500", + "2. high": "50.9100", + "3. low": "49.9800", + "4. close": "50.8100", + "5. volume": "1089100" + }, + "2003-08-27": { + "1. open": "49.9700", + "2. high": "50.5500", + "3. low": "49.9500", + "4. close": "50.4000", + "5. volume": "1369000" + }, + "2003-08-26": { + "1. open": "49.8400", + "2. high": "50.2400", + "3. low": "49.5500", + "4. close": "50.2200", + "5. volume": "1383400" + }, + "2003-08-25": { + "1. open": "49.7000", + "2. high": "50.1900", + "3. low": "49.6000", + "4. close": "50.1900", + "5. volume": "1734600" + }, + "2003-08-22": { + "1. open": "50.7000", + "2. high": "50.9500", + "3. low": "49.6000", + "4. close": "49.7000", + "5. volume": "1291600" + }, + "2003-08-21": { + "1. open": "50.3300", + "2. high": "51.1500", + "3. low": "50.2500", + "4. close": "50.8000", + "5. volume": "1715600" + }, + "2003-08-20": { + "1. open": "50.3500", + "2. high": "50.8700", + "3. low": "50.2400", + "4. close": "50.2600", + "5. volume": "1384200" + }, + "2003-08-19": { + "1. open": "50.0500", + "2. high": "50.4500", + "3. low": "49.9500", + "4. close": "50.3800", + "5. volume": "1673200" + }, + "2003-08-18": { + "1. open": "50.1100", + "2. high": "50.3000", + "3. low": "49.9100", + "4. close": "50.0700", + "5. volume": "1274100" + }, + "2003-08-15": { + "1. open": "50.2600", + "2. high": "50.4000", + "3. low": "49.8000", + "4. close": "50.2400", + "5. volume": "1079200" + }, + "2003-08-14": { + "1. open": "49.2400", + "2. high": "50.2600", + "3. low": "49.0500", + "4. close": "50.2600", + "5. volume": "3005000" + }, + "2003-08-13": { + "1. open": "48.9300", + "2. high": "48.9900", + "3. low": "48.4300", + "4. close": "48.9100", + "5. volume": "1452600" + }, + "2003-08-12": { + "1. open": "48.7800", + "2. high": "49.0000", + "3. low": "48.2600", + "4. close": "48.6000", + "5. volume": "1428200" + }, + "2003-08-11": { + "1. open": "48.2700", + "2. high": "48.6800", + "3. low": "48.0000", + "4. close": "48.3800", + "5. volume": "1093800" + }, + "2003-08-08": { + "1. open": "48.2500", + "2. high": "48.5100", + "3. low": "47.8000", + "4. close": "48.4600", + "5. volume": "1441300" + }, + "2003-08-07": { + "1. open": "48.0100", + "2. high": "48.4000", + "3. low": "47.9100", + "4. close": "48.1200", + "5. volume": "1637600" + }, + "2003-08-06": { + "1. open": "47.8000", + "2. high": "48.5500", + "3. low": "47.6100", + "4. close": "48.0000", + "5. volume": "1543000" + }, + "2003-08-05": { + "1. open": "48.0400", + "2. high": "48.4900", + "3. low": "47.7400", + "4. close": "48.0400", + "5. volume": "1340600" + }, + "2003-08-04": { + "1. open": "47.5000", + "2. high": "48.4900", + "3. low": "47.0400", + "4. close": "48.1300", + "5. volume": "1876700" + }, + "2003-08-01": { + "1. open": "48.1000", + "2. high": "48.1500", + "3. low": "47.1400", + "4. close": "47.3800", + "5. volume": "3115100" + }, + "2003-07-31": { + "1. open": "49.0000", + "2. high": "49.1500", + "3. low": "48.2000", + "4. close": "48.4000", + "5. volume": "2013200" + }, + "2003-07-30": { + "1. open": "48.6700", + "2. high": "48.8500", + "3. low": "47.8000", + "4. close": "48.5000", + "5. volume": "2055700" + }, + "2003-07-29": { + "1. open": "49.0500", + "2. high": "49.5000", + "3. low": "48.6300", + "4. close": "48.7700", + "5. volume": "1920800" + }, + "2003-07-28": { + "1. open": "49.3300", + "2. high": "49.5200", + "3. low": "48.5900", + "4. close": "48.9600", + "5. volume": "2198300" + }, + "2003-07-25": { + "1. open": "49.8500", + "2. high": "49.9000", + "3. low": "49.2000", + "4. close": "49.5900", + "5. volume": "2104700" + }, + "2003-07-24": { + "1. open": "50.4000", + "2. high": "50.4900", + "3. low": "49.8800", + "4. close": "50.0800", + "5. volume": "2610800" + }, + "2003-07-23": { + "1. open": "51.1500", + "2. high": "51.3000", + "3. low": "49.8000", + "4. close": "50.3000", + "5. volume": "3742100" + }, + "2003-07-22": { + "1. open": "50.5000", + "2. high": "51.2400", + "3. low": "50.0500", + "4. close": "51.1500", + "5. volume": "1496000" + }, + "2003-07-21": { + "1. open": "50.5000", + "2. high": "50.9800", + "3. low": "49.9000", + "4. close": "50.1600", + "5. volume": "1861500" + }, + "2003-07-18": { + "1. open": "50.5000", + "2. high": "50.7700", + "3. low": "50.3000", + "4. close": "50.6000", + "5. volume": "1564600" + }, + "2003-07-17": { + "1. open": "51.4000", + "2. high": "51.5300", + "3. low": "50.2500", + "4. close": "50.5000", + "5. volume": "2591200" + }, + "2003-07-16": { + "1. open": "52.1400", + "2. high": "52.1800", + "3. low": "51.1500", + "4. close": "51.4000", + "5. volume": "1667600" + }, + "2003-07-15": { + "1. open": "52.2800", + "2. high": "52.4400", + "3. low": "51.5500", + "4. close": "51.7800", + "5. volume": "1423600" + }, + "2003-07-14": { + "1. open": "52.7500", + "2. high": "52.8700", + "3. low": "52.0300", + "4. close": "52.2600", + "5. volume": "1089900" + }, + "2003-07-11": { + "1. open": "52.5000", + "2. high": "52.7300", + "3. low": "52.1100", + "4. close": "52.6000", + "5. volume": "1015300" + }, + "2003-07-10": { + "1. open": "52.3000", + "2. high": "52.7600", + "3. low": "52.1300", + "4. close": "52.5000", + "5. volume": "1317200" + }, + "2003-07-09": { + "1. open": "52.7800", + "2. high": "52.9500", + "3. low": "52.3200", + "4. close": "52.4000", + "5. volume": "2041500" + }, + "2003-07-08": { + "1. open": "52.0700", + "2. high": "52.8300", + "3. low": "51.9100", + "4. close": "52.7000", + "5. volume": "1392800" + }, + "2003-07-07": { + "1. open": "52.1700", + "2. high": "52.5600", + "3. low": "52.1000", + "4. close": "52.4500", + "5. volume": "1064200" + }, + "2003-07-03": { + "1. open": "52.0000", + "2. high": "52.3400", + "3. low": "51.5600", + "4. close": "52.0400", + "5. volume": "742200" + }, + "2003-07-02": { + "1. open": "52.6500", + "2. high": "52.6500", + "3. low": "51.9000", + "4. close": "52.2900", + "5. volume": "1800400" + }, + "2003-07-01": { + "1. open": "52.2700", + "2. high": "52.4400", + "3. low": "51.5400", + "4. close": "52.2500", + "5. volume": "1219400" + }, + "2003-06-30": { + "1. open": "51.9500", + "2. high": "52.6100", + "3. low": "51.8700", + "4. close": "52.1400", + "5. volume": "1824600" + }, + "2003-06-27": { + "1. open": "52.1500", + "2. high": "52.4800", + "3. low": "51.5000", + "4. close": "51.9600", + "5. volume": "1511400" + }, + "2003-06-26": { + "1. open": "52.1300", + "2. high": "52.3000", + "3. low": "51.6600", + "4. close": "51.9300", + "5. volume": "1591500" + }, + "2003-06-25": { + "1. open": "53.0100", + "2. high": "53.4500", + "3. low": "52.2200", + "4. close": "52.3000", + "5. volume": "2738700" + }, + "2003-06-24": { + "1. open": "52.8600", + "2. high": "53.2690", + "3. low": "52.3400", + "4. close": "53.0100", + "5. volume": "1589700" + }, + "2003-06-23": { + "1. open": "52.4200", + "2. high": "53.0000", + "3. low": "51.9600", + "4. close": "52.8600", + "5. volume": "1858300" + }, + "2003-06-20": { + "1. open": "52.3000", + "2. high": "52.6300", + "3. low": "52.1500", + "4. close": "52.4700", + "5. volume": "3078700" + }, + "2003-06-19": { + "1. open": "53.2800", + "2. high": "53.2800", + "3. low": "52.2400", + "4. close": "52.4000", + "5. volume": "1729900" + }, + "2003-06-18": { + "1. open": "53.5000", + "2. high": "53.5000", + "3. low": "52.6700", + "4. close": "52.9500", + "5. volume": "2432500" + }, + "2003-06-17": { + "1. open": "53.8800", + "2. high": "54.0000", + "3. low": "53.4300", + "4. close": "53.5000", + "5. volume": "1682100" + }, + "2003-06-16": { + "1. open": "53.3500", + "2. high": "54.3200", + "3. low": "52.9800", + "4. close": "54.2800", + "5. volume": "1477600" + }, + "2003-06-13": { + "1. open": "54.0900", + "2. high": "54.1800", + "3. low": "52.7800", + "4. close": "52.9200", + "5. volume": "1714500" + }, + "2003-06-12": { + "1. open": "54.0000", + "2. high": "54.3300", + "3. low": "53.5600", + "4. close": "54.0900", + "5. volume": "1712500" + }, + "2003-06-11": { + "1. open": "53.0300", + "2. high": "53.5700", + "3. low": "52.9000", + "4. close": "53.5100", + "5. volume": "1653300" + }, + "2003-06-10": { + "1. open": "52.9800", + "2. high": "53.2090", + "3. low": "52.7300", + "4. close": "53.0300", + "5. volume": "1849800" + }, + "2003-06-09": { + "1. open": "52.2200", + "2. high": "52.5000", + "3. low": "52.0400", + "4. close": "52.5000", + "5. volume": "1337600" + }, + "2003-06-06": { + "1. open": "52.6000", + "2. high": "52.6000", + "3. low": "51.7000", + "4. close": "52.1600", + "5. volume": "1794100" + }, + "2003-06-05": { + "1. open": "52.3700", + "2. high": "52.4700", + "3. low": "51.5300", + "4. close": "51.9700", + "5. volume": "1684300" + }, + "2003-06-04": { + "1. open": "52.1500", + "2. high": "52.6600", + "3. low": "51.8400", + "4. close": "52.3600", + "5. volume": "2173000" + }, + "2003-06-03": { + "1. open": "52.0800", + "2. high": "52.4400", + "3. low": "51.9800", + "4. close": "52.3400", + "5. volume": "1510700" + }, + "2003-06-02": { + "1. open": "52.5000", + "2. high": "52.5500", + "3. low": "51.9200", + "4. close": "52.0500", + "5. volume": "1731600" + }, + "2003-05-30": { + "1. open": "51.8600", + "2. high": "52.3900", + "3. low": "51.7400", + "4. close": "51.9300", + "5. volume": "1887200" + }, + "2003-05-29": { + "1. open": "51.9100", + "2. high": "52.3600", + "3. low": "51.6100", + "4. close": "51.8700", + "5. volume": "2333200" + }, + "2003-05-28": { + "1. open": "51.5200", + "2. high": "51.9000", + "3. low": "51.3300", + "4. close": "51.5600", + "5. volume": "1884900" + }, + "2003-05-27": { + "1. open": "50.3000", + "2. high": "51.5000", + "3. low": "50.2100", + "4. close": "51.1200", + "5. volume": "1729600" + }, + "2003-05-23": { + "1. open": "50.8500", + "2. high": "50.8800", + "3. low": "50.4100", + "4. close": "50.6400", + "5. volume": "1672500" + }, + "2003-05-22": { + "1. open": "50.1600", + "2. high": "50.9800", + "3. low": "50.0000", + "4. close": "50.8500", + "5. volume": "1447900" + }, + "2003-05-21": { + "1. open": "49.6700", + "2. high": "50.2200", + "3. low": "49.5900", + "4. close": "50.1600", + "5. volume": "1727700" + }, + "2003-05-20": { + "1. open": "49.4500", + "2. high": "49.8500", + "3. low": "49.2300", + "4. close": "49.6700", + "5. volume": "1820100" + }, + "2003-05-19": { + "1. open": "50.0500", + "2. high": "50.4500", + "3. low": "49.4000", + "4. close": "49.6100", + "5. volume": "2136700" + }, + "2003-05-16": { + "1. open": "50.9000", + "2. high": "51.1500", + "3. low": "50.3000", + "4. close": "50.3000", + "5. volume": "2246300" + }, + "2003-05-15": { + "1. open": "49.9600", + "2. high": "51.1000", + "3. low": "49.9600", + "4. close": "51.0400", + "5. volume": "2599300" + }, + "2003-05-14": { + "1. open": "50.0000", + "2. high": "50.1400", + "3. low": "49.5600", + "4. close": "49.9600", + "5. volume": "1950800" + }, + "2003-05-13": { + "1. open": "50.5500", + "2. high": "50.5500", + "3. low": "49.7900", + "4. close": "49.7900", + "5. volume": "2034300" + }, + "2003-05-12": { + "1. open": "50.3700", + "2. high": "50.4900", + "3. low": "50.1200", + "4. close": "50.2300", + "5. volume": "1561800" + }, + "2003-05-09": { + "1. open": "50.4000", + "2. high": "50.4000", + "3. low": "49.8200", + "4. close": "50.3700", + "5. volume": "1438600" + }, + "2003-05-08": { + "1. open": "50.2000", + "2. high": "50.5800", + "3. low": "49.9000", + "4. close": "50.0000", + "5. volume": "1440200" + }, + "2003-05-07": { + "1. open": "50.0000", + "2. high": "50.7200", + "3. low": "50.0000", + "4. close": "50.5800", + "5. volume": "1500300" + }, + "2003-05-06": { + "1. open": "50.8200", + "2. high": "50.9000", + "3. low": "49.7500", + "4. close": "50.1300", + "5. volume": "1979100" + }, + "2003-05-05": { + "1. open": "50.3800", + "2. high": "50.6500", + "3. low": "50.2000", + "4. close": "50.5900", + "5. volume": "2178400" + }, + "2003-05-02": { + "1. open": "49.7600", + "2. high": "50.4500", + "3. low": "49.1000", + "4. close": "50.4100", + "5. volume": "1823700" + }, + "2003-05-01": { + "1. open": "49.8100", + "2. high": "49.8100", + "3. low": "48.8800", + "4. close": "49.7600", + "5. volume": "2028500" + }, + "2003-04-30": { + "1. open": "50.3500", + "2. high": "50.3500", + "3. low": "49.7100", + "4. close": "49.7700", + "5. volume": "2588600" + }, + "2003-04-29": { + "1. open": "49.9400", + "2. high": "50.4500", + "3. low": "49.7300", + "4. close": "50.2300", + "5. volume": "1989600" + }, + "2003-04-28": { + "1. open": "49.1000", + "2. high": "50.2000", + "3. low": "49.0400", + "4. close": "49.9600", + "5. volume": "2179400" + }, + "2003-04-25": { + "1. open": "49.5000", + "2. high": "49.7200", + "3. low": "49.0600", + "4. close": "49.1900", + "5. volume": "2156300" + }, + "2003-04-24": { + "1. open": "49.6000", + "2. high": "49.7000", + "3. low": "49.2500", + "4. close": "49.6100", + "5. volume": "1932600" + }, + "2003-04-23": { + "1. open": "49.5300", + "2. high": "49.7900", + "3. low": "49.5000", + "4. close": "49.7600", + "5. volume": "3310300" + }, + "2003-04-22": { + "1. open": "47.4000", + "2. high": "49.9900", + "3. low": "47.3900", + "4. close": "49.9000", + "5. volume": "4315600" + }, + "2003-04-21": { + "1. open": "47.3600", + "2. high": "47.5300", + "3. low": "47.0400", + "4. close": "47.2500", + "5. volume": "1728500" + }, + "2003-04-17": { + "1. open": "47.0000", + "2. high": "47.5300", + "3. low": "46.6900", + "4. close": "47.4800", + "5. volume": "1609900" + }, + "2003-04-16": { + "1. open": "47.6300", + "2. high": "47.6700", + "3. low": "46.9800", + "4. close": "47.0500", + "5. volume": "1696100" + }, + "2003-04-15": { + "1. open": "47.3500", + "2. high": "47.6200", + "3. low": "47.0400", + "4. close": "47.4100", + "5. volume": "1810000" + }, + "2003-04-14": { + "1. open": "46.9500", + "2. high": "47.1500", + "3. low": "46.6700", + "4. close": "47.1100", + "5. volume": "1485500" + }, + "2003-04-11": { + "1. open": "46.6600", + "2. high": "47.0000", + "3. low": "46.3600", + "4. close": "46.5200", + "5. volume": "1197300" + }, + "2003-04-10": { + "1. open": "46.2300", + "2. high": "46.5700", + "3. low": "45.9900", + "4. close": "46.3600", + "5. volume": "1391800" + }, + "2003-04-09": { + "1. open": "46.7000", + "2. high": "47.2600", + "3. low": "46.1300", + "4. close": "46.2400", + "5. volume": "1977900" + }, + "2003-04-08": { + "1. open": "46.2700", + "2. high": "47.0600", + "3. low": "46.1200", + "4. close": "46.7500", + "5. volume": "2048900" + }, + "2003-04-07": { + "1. open": "47.5500", + "2. high": "47.6000", + "3. low": "46.2100", + "4. close": "46.4100", + "5. volume": "2298700" + }, + "2003-04-04": { + "1. open": "46.1500", + "2. high": "46.3500", + "3. low": "45.9500", + "4. close": "46.2800", + "5. volume": "2380900" + }, + "2003-04-03": { + "1. open": "46.4700", + "2. high": "46.5100", + "3. low": "45.8900", + "4. close": "46.1300", + "5. volume": "1458500" + }, + "2003-04-02": { + "1. open": "46.4000", + "2. high": "46.6000", + "3. low": "45.8400", + "4. close": "46.3900", + "5. volume": "1987200" + }, + "2003-04-01": { + "1. open": "45.9000", + "2. high": "45.9500", + "3. low": "45.1800", + "4. close": "45.5500", + "5. volume": "1925900" + }, + "2003-03-31": { + "1. open": "45.1000", + "2. high": "45.9000", + "3. low": "44.8300", + "4. close": "45.4600", + "5. volume": "1601300" + }, + "2003-03-28": { + "1. open": "45.2800", + "2. high": "45.8000", + "3. low": "45.0600", + "4. close": "45.6500", + "5. volume": "1371000" + }, + "2003-03-27": { + "1. open": "44.4000", + "2. high": "45.9800", + "3. low": "44.4000", + "4. close": "45.4000", + "5. volume": "1758500" + }, + "2003-03-26": { + "1. open": "45.2200", + "2. high": "45.2400", + "3. low": "44.6200", + "4. close": "44.8600", + "5. volume": "1557800" + }, + "2003-03-25": { + "1. open": "45.0400", + "2. high": "45.5600", + "3. low": "44.7800", + "4. close": "45.2200", + "5. volume": "1623200" + }, + "2003-03-24": { + "1. open": "45.3800", + "2. high": "45.4000", + "3. low": "44.7900", + "4. close": "45.0500", + "5. volume": "1541100" + }, + "2003-03-21": { + "1. open": "45.4000", + "2. high": "45.9700", + "3. low": "45.1400", + "4. close": "45.6500", + "5. volume": "2641800" + }, + "2003-03-20": { + "1. open": "45.3300", + "2. high": "45.4500", + "3. low": "44.9400", + "4. close": "45.0900", + "5. volume": "2340800" + }, + "2003-03-19": { + "1. open": "45.7400", + "2. high": "46.0300", + "3. low": "45.1600", + "4. close": "45.4500", + "5. volume": "2211000" + }, + "2003-03-18": { + "1. open": "45.7000", + "2. high": "45.8200", + "3. low": "45.0900", + "4. close": "45.5000", + "5. volume": "1944200" + }, + "2003-03-17": { + "1. open": "44.1500", + "2. high": "45.2200", + "3. low": "44.1200", + "4. close": "45.2000", + "5. volume": "2190400" + }, + "2003-03-14": { + "1. open": "44.2000", + "2. high": "44.4100", + "3. low": "43.7200", + "4. close": "44.1100", + "5. volume": "1713700" + }, + "2003-03-13": { + "1. open": "43.9800", + "2. high": "44.4900", + "3. low": "43.5900", + "4. close": "44.1000", + "5. volume": "2259600" + }, + "2003-03-12": { + "1. open": "43.4800", + "2. high": "43.6800", + "3. low": "43.0000", + "4. close": "43.5100", + "5. volume": "1715400" + }, + "2003-03-11": { + "1. open": "43.2300", + "2. high": "43.9900", + "3. low": "43.2200", + "4. close": "43.5900", + "5. volume": "1692800" + }, + "2003-03-10": { + "1. open": "43.4000", + "2. high": "43.6200", + "3. low": "42.9200", + "4. close": "43.3900", + "5. volume": "1941800" + }, + "2003-03-07": { + "1. open": "43.5000", + "2. high": "44.3500", + "3. low": "43.3800", + "4. close": "44.0300", + "5. volume": "2166600" + }, + "2003-03-06": { + "1. open": "44.3000", + "2. high": "44.4600", + "3. low": "43.9300", + "4. close": "44.4000", + "5. volume": "2336500" + }, + "2003-03-05": { + "1. open": "44.7800", + "2. high": "44.9000", + "3. low": "43.1300", + "4. close": "44.4000", + "5. volume": "3159100" + }, + "2003-03-04": { + "1. open": "45.7000", + "2. high": "45.7000", + "3. low": "45.0700", + "4. close": "45.1200", + "5. volume": "1520600" + }, + "2003-03-03": { + "1. open": "46.0000", + "2. high": "46.0700", + "3. low": "45.4400", + "4. close": "45.5000", + "5. volume": "1540800" + }, + "2003-02-28": { + "1. open": "46.2500", + "2. high": "46.5000", + "3. low": "45.7300", + "4. close": "45.8300", + "5. volume": "2129500" + }, + "2003-02-27": { + "1. open": "45.6600", + "2. high": "46.2900", + "3. low": "45.4100", + "4. close": "46.1900", + "5. volume": "1960600" + }, + "2003-02-26": { + "1. open": "46.0500", + "2. high": "46.4100", + "3. low": "45.5100", + "4. close": "45.5800", + "5. volume": "1595500" + }, + "2003-02-25": { + "1. open": "45.7000", + "2. high": "46.4600", + "3. low": "45.3200", + "4. close": "46.2200", + "5. volume": "1625800" + }, + "2003-02-24": { + "1. open": "45.9500", + "2. high": "46.2000", + "3. low": "45.6100", + "4. close": "45.6900", + "5. volume": "1332500" + }, + "2003-02-21": { + "1. open": "45.9000", + "2. high": "46.5000", + "3. low": "45.4600", + "4. close": "45.9800", + "5. volume": "1538800" + }, + "2003-02-20": { + "1. open": "45.6000", + "2. high": "45.7900", + "3. low": "45.3600", + "4. close": "45.5500", + "5. volume": "1762600" + }, + "2003-02-19": { + "1. open": "45.3400", + "2. high": "45.5300", + "3. low": "45.0800", + "4. close": "45.4000", + "5. volume": "1459400" + }, + "2003-02-18": { + "1. open": "44.5400", + "2. high": "45.1700", + "3. low": "44.5400", + "4. close": "45.0200", + "5. volume": "1253100" + }, + "2003-02-14": { + "1. open": "44.5500", + "2. high": "44.8700", + "3. low": "43.7500", + "4. close": "44.5400", + "5. volume": "1899000" + }, + "2003-02-13": { + "1. open": "44.5500", + "2. high": "44.8200", + "3. low": "43.7900", + "4. close": "44.5100", + "5. volume": "1525600" + }, + "2003-02-12": { + "1. open": "44.9200", + "2. high": "44.9800", + "3. low": "44.3000", + "4. close": "44.6700", + "5. volume": "1276800" + }, + "2003-02-11": { + "1. open": "45.0400", + "2. high": "45.2700", + "3. low": "44.3500", + "4. close": "44.7600", + "5. volume": "1677600" + }, + "2003-02-10": { + "1. open": "45.0000", + "2. high": "45.5000", + "3. low": "44.6800", + "4. close": "45.1800", + "5. volume": "1654000" + }, + "2003-02-07": { + "1. open": "45.2700", + "2. high": "45.4000", + "3. low": "44.5000", + "4. close": "45.0000", + "5. volume": "1603900" + }, + "2003-02-06": { + "1. open": "45.4000", + "2. high": "45.5500", + "3. low": "45.0000", + "4. close": "45.2700", + "5. volume": "1875900" + }, + "2003-02-05": { + "1. open": "46.4000", + "2. high": "46.6500", + "3. low": "45.5400", + "4. close": "45.7200", + "5. volume": "1710000" + }, + "2003-02-04": { + "1. open": "46.5500", + "2. high": "46.6000", + "3. low": "45.7600", + "4. close": "46.3500", + "5. volume": "1531600" + }, + "2003-02-03": { + "1. open": "46.3200", + "2. high": "46.8500", + "3. low": "46.2400", + "4. close": "46.7500", + "5. volume": "2130700" + }, + "2003-01-31": { + "1. open": "45.3800", + "2. high": "46.5300", + "3. low": "45.3800", + "4. close": "46.3200", + "5. volume": "1786300" + }, + "2003-01-30": { + "1. open": "45.9000", + "2. high": "46.2000", + "3. low": "45.4500", + "4. close": "45.5000", + "5. volume": "2072500" + }, + "2003-01-29": { + "1. open": "45.5000", + "2. high": "46.2000", + "3. low": "45.1600", + "4. close": "45.9100", + "5. volume": "2014400" + }, + "2003-01-28": { + "1. open": "45.5000", + "2. high": "46.2000", + "3. low": "45.1600", + "4. close": "45.9100", + "5. volume": "2033400" + }, + "2003-01-27": { + "1. open": "45.0000", + "2. high": "45.5700", + "3. low": "44.8700", + "4. close": "44.9200", + "5. volume": "2943400" + }, + "2003-01-24": { + "1. open": "45.4100", + "2. high": "45.4200", + "3. low": "44.4300", + "4. close": "44.7800", + "5. volume": "1890700" + }, + "2003-01-23": { + "1. open": "45.7700", + "2. high": "46.1000", + "3. low": "45.1400", + "4. close": "45.4300", + "5. volume": "1694100" + }, + "2003-01-22": { + "1. open": "45.4600", + "2. high": "45.9800", + "3. low": "45.1600", + "4. close": "45.4400", + "5. volume": "1681600" + }, + "2003-01-21": { + "1. open": "46.0600", + "2. high": "46.6300", + "3. low": "45.4500", + "4. close": "45.4500", + "5. volume": "1771600" + }, + "2003-01-17": { + "1. open": "46.4500", + "2. high": "46.9000", + "3. low": "45.9400", + "4. close": "46.0500", + "5. volume": "1734800" + }, + "2003-01-16": { + "1. open": "46.2500", + "2. high": "46.6400", + "3. low": "46.2500", + "4. close": "46.3400", + "5. volume": "1408700" + }, + "2003-01-15": { + "1. open": "46.4000", + "2. high": "46.4500", + "3. low": "45.8000", + "4. close": "46.1800", + "5. volume": "1887100" + }, + "2003-01-14": { + "1. open": "46.1000", + "2. high": "46.8200", + "3. low": "46.0000", + "4. close": "46.6000", + "5. volume": "1943800" + }, + "2003-01-13": { + "1. open": "45.9000", + "2. high": "46.3200", + "3. low": "45.8500", + "4. close": "46.1700", + "5. volume": "2742900" + }, + "2003-01-10": { + "1. open": "46.5000", + "2. high": "46.6600", + "3. low": "46.2500", + "4. close": "46.3000", + "5. volume": "2483200" + }, + "2003-01-09": { + "1. open": "46.5000", + "2. high": "46.8000", + "3. low": "46.1900", + "4. close": "46.7500", + "5. volume": "1922900" + }, + "2003-01-08": { + "1. open": "46.9500", + "2. high": "47.0500", + "3. low": "46.0200", + "4. close": "46.4500", + "5. volume": "2751400" + }, + "2003-01-07": { + "1. open": "47.3500", + "2. high": "47.5800", + "3. low": "46.9000", + "4. close": "47.0900", + "5. volume": "2080600" + }, + "2003-01-06": { + "1. open": "47.2100", + "2. high": "47.8800", + "3. low": "46.8600", + "4. close": "47.7400", + "5. volume": "2023400" + }, + "2003-01-03": { + "1. open": "47.4500", + "2. high": "47.4500", + "3. low": "46.8000", + "4. close": "47.2400", + "5. volume": "1979000" + }, + "2003-01-02": { + "1. open": "47.7800", + "2. high": "47.9100", + "3. low": "47.0500", + "4. close": "47.4500", + "5. volume": "1999600" + }, + "2002-12-31": { + "1. open": "46.9000", + "2. high": "47.5000", + "3. low": "46.6800", + "4. close": "47.4700", + "5. volume": "2377600" + }, + "2002-12-30": { + "1. open": "46.8000", + "2. high": "47.0500", + "3. low": "46.8000", + "4. close": "46.9600", + "5. volume": "1739100" + }, + "2002-12-27": { + "1. open": "46.8700", + "2. high": "47.0600", + "3. low": "46.6100", + "4. close": "46.7000", + "5. volume": "1056900" + }, + "2002-12-26": { + "1. open": "46.9000", + "2. high": "47.2700", + "3. low": "46.7600", + "4. close": "46.8300", + "5. volume": "1325400" + }, + "2002-12-24": { + "1. open": "46.4300", + "2. high": "47.1500", + "3. low": "46.4300", + "4. close": "46.9700", + "5. volume": "1131500" + }, + "2002-12-23": { + "1. open": "46.4700", + "2. high": "47.0000", + "3. low": "46.4400", + "4. close": "46.8500", + "5. volume": "2040200" + }, + "2002-12-20": { + "1. open": "46.4000", + "2. high": "47.0900", + "3. low": "46.3500", + "4. close": "47.0800", + "5. volume": "3097300" + }, + "2002-12-19": { + "1. open": "46.7000", + "2. high": "47.0300", + "3. low": "46.1200", + "4. close": "46.3500", + "5. volume": "3269600" + }, + "2002-12-18": { + "1. open": "46.9500", + "2. high": "47.0300", + "3. low": "46.8700", + "4. close": "47.0000", + "5. volume": "1884200" + }, + "2002-12-17": { + "1. open": "47.0000", + "2. high": "47.0000", + "3. low": "46.4500", + "4. close": "46.7900", + "5. volume": "2036000" + }, + "2002-12-16": { + "1. open": "46.7600", + "2. high": "47.1000", + "3. low": "46.5500", + "4. close": "47.0500", + "5. volume": "3148000" + }, + "2002-12-13": { + "1. open": "46.0600", + "2. high": "47.0900", + "3. low": "46.0000", + "4. close": "46.7500", + "5. volume": "4303200" + }, + "2002-12-12": { + "1. open": "46.1200", + "2. high": "47.0000", + "3. low": "45.3000", + "4. close": "46.0500", + "5. volume": "7051900" + }, + "2002-12-11": { + "1. open": "46.5000", + "2. high": "47.8000", + "3. low": "46.4000", + "4. close": "46.7800", + "5. volume": "9038000" + }, + "2002-12-10": { + "1. open": "46.4000", + "2. high": "47.9300", + "3. low": "46.4000", + "4. close": "47.9300", + "5. volume": "3549100" + }, + "2002-12-09": { + "1. open": "47.6000", + "2. high": "47.7000", + "3. low": "45.8300", + "4. close": "46.6000", + "5. volume": "3658400" + }, + "2002-12-06": { + "1. open": "47.8000", + "2. high": "48.1400", + "3. low": "46.8200", + "4. close": "47.4000", + "5. volume": "5005800" + }, + "2002-12-05": { + "1. open": "51.1600", + "2. high": "51.1600", + "3. low": "48.0000", + "4. close": "48.3000", + "5. volume": "5355600" + }, + "2002-12-04": { + "1. open": "50.8500", + "2. high": "51.3900", + "3. low": "50.6500", + "4. close": "51.1500", + "5. volume": "2853500" + }, + "2002-12-03": { + "1. open": "50.9300", + "2. high": "51.4200", + "3. low": "50.9000", + "4. close": "51.0000", + "5. volume": "2051700" + }, + "2002-12-02": { + "1. open": "50.7500", + "2. high": "50.9000", + "3. low": "49.8000", + "4. close": "50.7700", + "5. volume": "1629300" + }, + "2002-11-29": { + "1. open": "51.3500", + "2. high": "51.3500", + "3. low": "50.1000", + "4. close": "50.3200", + "5. volume": "850800" + }, + "2002-11-27": { + "1. open": "50.2000", + "2. high": "50.7900", + "3. low": "49.9400", + "4. close": "50.7500", + "5. volume": "1426100" + }, + "2002-11-26": { + "1. open": "50.0200", + "2. high": "50.2000", + "3. low": "49.4400", + "4. close": "49.9200", + "5. volume": "2034400" + }, + "2002-11-25": { + "1. open": "50.8500", + "2. high": "50.8500", + "3. low": "50.0700", + "4. close": "50.2800", + "5. volume": "1622300" + }, + "2002-11-22": { + "1. open": "50.5000", + "2. high": "51.1000", + "3. low": "50.4400", + "4. close": "51.0000", + "5. volume": "2521500" + }, + "2002-11-21": { + "1. open": "50.9500", + "2. high": "51.2000", + "3. low": "50.1500", + "4. close": "50.4900", + "5. volume": "2555300" + }, + "2002-11-20": { + "1. open": "51.2000", + "2. high": "51.3200", + "3. low": "50.3500", + "4. close": "51.3000", + "5. volume": "1592600" + }, + "2002-11-19": { + "1. open": "50.3800", + "2. high": "51.5800", + "3. low": "50.3800", + "4. close": "51.1000", + "5. volume": "1462300" + }, + "2002-11-18": { + "1. open": "50.8000", + "2. high": "50.8100", + "3. low": "50.2700", + "4. close": "50.3800", + "5. volume": "1320300" + }, + "2002-11-15": { + "1. open": "50.5000", + "2. high": "51.0000", + "3. low": "50.4600", + "4. close": "50.9100", + "5. volume": "1540700" + }, + "2002-11-14": { + "1. open": "50.6500", + "2. high": "50.9000", + "3. low": "50.3700", + "4. close": "50.6400", + "5. volume": "1296800" + }, + "2002-11-13": { + "1. open": "49.9500", + "2. high": "50.8400", + "3. low": "49.3700", + "4. close": "50.5000", + "5. volume": "1865500" + }, + "2002-11-12": { + "1. open": "50.0100", + "2. high": "50.5100", + "3. low": "49.5400", + "4. close": "49.7100", + "5. volume": "1711700" + }, + "2002-11-11": { + "1. open": "50.4300", + "2. high": "50.8500", + "3. low": "49.9800", + "4. close": "50.0000", + "5. volume": "1179100" + }, + "2002-11-08": { + "1. open": "51.2000", + "2. high": "51.5900", + "3. low": "50.4400", + "4. close": "50.5800", + "5. volume": "1380900" + }, + "2002-11-07": { + "1. open": "50.6000", + "2. high": "51.2000", + "3. low": "50.4100", + "4. close": "50.7400", + "5. volume": "1829800" + }, + "2002-11-06": { + "1. open": "51.3000", + "2. high": "51.3200", + "3. low": "50.2200", + "4. close": "50.5000", + "5. volume": "2269900" + }, + "2002-11-05": { + "1. open": "50.1700", + "2. high": "51.4100", + "3. low": "50.1100", + "4. close": "51.3200", + "5. volume": "2343800" + }, + "2002-11-04": { + "1. open": "51.0300", + "2. high": "51.5000", + "3. low": "50.0200", + "4. close": "50.1600", + "5. volume": "2212800" + }, + "2002-11-01": { + "1. open": "51.1500", + "2. high": "51.3900", + "3. low": "50.6600", + "4. close": "51.2500", + "5. volume": "1340900" + }, + "2002-10-31": { + "1. open": "51.2500", + "2. high": "51.6300", + "3. low": "50.8000", + "4. close": "51.5000", + "5. volume": "2680800" + }, + "2002-10-30": { + "1. open": "51.0000", + "2. high": "51.1600", + "3. low": "50.6100", + "4. close": "50.8700", + "5. volume": "3034800" + }, + "2002-10-29": { + "1. open": "50.4000", + "2. high": "51.1900", + "3. low": "50.2500", + "4. close": "50.7200", + "5. volume": "2859600" + }, + "2002-10-28": { + "1. open": "50.8800", + "2. high": "50.9600", + "3. low": "50.0000", + "4. close": "50.1500", + "5. volume": "2546100" + }, + "2002-10-25": { + "1. open": "50.6500", + "2. high": "51.3000", + "3. low": "50.3200", + "4. close": "50.7000", + "5. volume": "2981400" + }, + "2002-10-24": { + "1. open": "51.9000", + "2. high": "51.9000", + "3. low": "50.3500", + "4. close": "50.6400", + "5. volume": "2100300" + }, + "2002-10-23": { + "1. open": "50.5000", + "2. high": "51.8500", + "3. low": "50.5000", + "4. close": "51.7200", + "5. volume": "4522500" + }, + "2002-10-22": { + "1. open": "56.6900", + "2. high": "56.6900", + "3. low": "49.7000", + "4. close": "50.5000", + "5. volume": "12876500" + }, + "2002-10-21": { + "1. open": "56.6500", + "2. high": "56.6800", + "3. low": "55.7200", + "4. close": "56.6800", + "5. volume": "1321900" + }, + "2002-10-18": { + "1. open": "57.0000", + "2. high": "57.2900", + "3. low": "56.5700", + "4. close": "56.8500", + "5. volume": "1387200" + }, + "2002-10-17": { + "1. open": "57.0500", + "2. high": "57.1500", + "3. low": "56.2000", + "4. close": "56.7900", + "5. volume": "1050400" + }, + "2002-10-16": { + "1. open": "56.9300", + "2. high": "57.6000", + "3. low": "55.9500", + "4. close": "56.2500", + "5. volume": "1160000" + }, + "2002-10-15": { + "1. open": "55.8700", + "2. high": "57.6000", + "3. low": "55.8700", + "4. close": "56.9300", + "5. volume": "1745800" + }, + "2002-10-14": { + "1. open": "55.2200", + "2. high": "56.1200", + "3. low": "55.0200", + "4. close": "55.8700", + "5. volume": "927300" + }, + "2002-10-11": { + "1. open": "54.0000", + "2. high": "55.2400", + "3. low": "53.5200", + "4. close": "55.2200", + "5. volume": "2092800" + }, + "2002-10-10": { + "1. open": "53.8500", + "2. high": "54.6000", + "3. low": "52.7200", + "4. close": "54.0000", + "5. volume": "2439000" + }, + "2002-10-09": { + "1. open": "54.2500", + "2. high": "54.7800", + "3. low": "53.1900", + "4. close": "53.2200", + "5. volume": "1901000" + }, + "2002-10-08": { + "1. open": "55.3700", + "2. high": "56.0300", + "3. low": "54.7000", + "4. close": "54.7500", + "5. volume": "1858100" + }, + "2002-10-07": { + "1. open": "55.7500", + "2. high": "56.8000", + "3. low": "55.3200", + "4. close": "55.3200", + "5. volume": "1557700" + }, + "2002-10-04": { + "1. open": "57.1200", + "2. high": "57.3000", + "3. low": "55.2500", + "4. close": "55.8800", + "5. volume": "1395500" + }, + "2002-10-03": { + "1. open": "56.7600", + "2. high": "58.1800", + "3. low": "56.7600", + "4. close": "57.0000", + "5. volume": "1366000" + }, + "2002-10-02": { + "1. open": "57.8700", + "2. high": "57.9000", + "3. low": "56.9000", + "4. close": "56.9400", + "5. volume": "1110300" + }, + "2002-10-01": { + "1. open": "56.6700", + "2. high": "58.1600", + "3. low": "56.4500", + "4. close": "57.7600", + "5. volume": "1375600" + }, + "2002-09-30": { + "1. open": "57.2500", + "2. high": "57.2500", + "3. low": "56.2300", + "4. close": "56.6400", + "5. volume": "1759500" + }, + "2002-09-27": { + "1. open": "57.6800", + "2. high": "58.1700", + "3. low": "57.2700", + "4. close": "57.4500", + "5. volume": "1808800" + }, + "2002-09-26": { + "1. open": "57.1500", + "2. high": "57.9600", + "3. low": "56.8000", + "4. close": "57.6700", + "5. volume": "1434100" + }, + "2002-09-25": { + "1. open": "56.2000", + "2. high": "57.3500", + "3. low": "56.0100", + "4. close": "56.9100", + "5. volume": "1295500" + }, + "2002-09-24": { + "1. open": "56.2000", + "2. high": "56.6800", + "3. low": "55.6000", + "4. close": "55.7500", + "5. volume": "1549700" + }, + "2002-09-23": { + "1. open": "56.6500", + "2. high": "57.6000", + "3. low": "56.3800", + "4. close": "57.1300", + "5. volume": "1423600" + }, + "2002-09-20": { + "1. open": "57.4500", + "2. high": "57.9100", + "3. low": "56.6500", + "4. close": "57.5000", + "5. volume": "1985200" + }, + "2002-09-19": { + "1. open": "57.6400", + "2. high": "57.9500", + "3. low": "56.8600", + "4. close": "57.0100", + "5. volume": "1189800" + }, + "2002-09-18": { + "1. open": "57.8000", + "2. high": "58.2400", + "3. low": "56.9500", + "4. close": "57.6400", + "5. volume": "1585700" + }, + "2002-09-17": { + "1. open": "59.7500", + "2. high": "59.9000", + "3. low": "57.7900", + "4. close": "57.9700", + "5. volume": "1682500" + }, + "2002-09-16": { + "1. open": "58.9500", + "2. high": "59.4400", + "3. low": "58.8000", + "4. close": "59.4400", + "5. volume": "1216000" + }, + "2002-09-13": { + "1. open": "59.2000", + "2. high": "59.4200", + "3. low": "58.5500", + "4. close": "59.1600", + "5. volume": "1316000" + }, + "2002-09-12": { + "1. open": "59.8000", + "2. high": "60.0000", + "3. low": "59.4600", + "4. close": "59.5500", + "5. volume": "1497500" + }, + "2002-09-11": { + "1. open": "60.8500", + "2. high": "60.8800", + "3. low": "60.2200", + "4. close": "60.3900", + "5. volume": "910800" + }, + "2002-09-10": { + "1. open": "60.1500", + "2. high": "60.7600", + "3. low": "59.9500", + "4. close": "60.6200", + "5. volume": "870100" + }, + "2002-09-09": { + "1. open": "59.8500", + "2. high": "60.7500", + "3. low": "59.6100", + "4. close": "60.3500", + "5. volume": "1288600" + }, + "2002-09-06": { + "1. open": "60.3000", + "2. high": "60.4900", + "3. low": "59.2900", + "4. close": "60.0900", + "5. volume": "1132300" + }, + "2002-09-05": { + "1. open": "58.3000", + "2. high": "59.9600", + "3. low": "58.2500", + "4. close": "59.8000", + "5. volume": "1999000" + }, + "2002-09-04": { + "1. open": "58.6500", + "2. high": "59.4000", + "3. low": "58.5300", + "4. close": "59.1500", + "5. volume": "1368500" + }, + "2002-09-03": { + "1. open": "59.2500", + "2. high": "59.4200", + "3. low": "58.3300", + "4. close": "58.4400", + "5. volume": "1359900" + }, + "2002-08-30": { + "1. open": "58.4500", + "2. high": "61.0500", + "3. low": "58.4200", + "4. close": "59.8400", + "5. volume": "1230400" + }, + "2002-08-29": { + "1. open": "58.3000", + "2. high": "59.0800", + "3. low": "58.1800", + "4. close": "58.9700", + "5. volume": "1081400" + }, + "2002-08-28": { + "1. open": "59.2200", + "2. high": "59.5900", + "3. low": "58.6400", + "4. close": "58.9100", + "5. volume": "796400" + }, + "2002-08-27": { + "1. open": "59.0000", + "2. high": "60.0100", + "3. low": "58.7800", + "4. close": "59.3900", + "5. volume": "966800" + }, + "2002-08-26": { + "1. open": "59.0500", + "2. high": "59.1900", + "3. low": "58.1800", + "4. close": "59.0100", + "5. volume": "907100" + }, + "2002-08-23": { + "1. open": "59.4500", + "2. high": "59.8500", + "3. low": "58.4500", + "4. close": "58.8500", + "5. volume": "878100" + }, + "2002-08-22": { + "1. open": "59.6500", + "2. high": "60.0000", + "3. low": "59.1000", + "4. close": "59.6200", + "5. volume": "1256700" + }, + "2002-08-21": { + "1. open": "59.6500", + "2. high": "60.0000", + "3. low": "59.0000", + "4. close": "59.9500", + "5. volume": "1235500" + }, + "2002-08-20": { + "1. open": "58.4000", + "2. high": "59.6300", + "3. low": "58.2400", + "4. close": "59.0500", + "5. volume": "1118600" + }, + "2002-08-19": { + "1. open": "58.9500", + "2. high": "59.7500", + "3. low": "58.5500", + "4. close": "58.9700", + "5. volume": "1748500" + }, + "2002-08-16": { + "1. open": "58.6000", + "2. high": "59.6500", + "3. low": "58.1200", + "4. close": "59.2600", + "5. volume": "1296900" + }, + "2002-08-15": { + "1. open": "59.8800", + "2. high": "60.1000", + "3. low": "59.0000", + "4. close": "59.3100", + "5. volume": "1415400" + }, + "2002-08-14": { + "1. open": "59.3600", + "2. high": "59.9700", + "3. low": "58.5500", + "4. close": "59.8900", + "5. volume": "1822400" + }, + "2002-08-13": { + "1. open": "59.8800", + "2. high": "60.4000", + "3. low": "59.3000", + "4. close": "59.3600", + "5. volume": "1206400" + }, + "2002-08-12": { + "1. open": "59.5900", + "2. high": "60.1400", + "3. low": "58.9000", + "4. close": "59.8800", + "5. volume": "967500" + }, + "2002-08-09": { + "1. open": "60.2000", + "2. high": "60.7100", + "3. low": "59.7200", + "4. close": "59.8400", + "5. volume": "1240300" + }, + "2002-08-08": { + "1. open": "60.0000", + "2. high": "60.7700", + "3. low": "59.4500", + "4. close": "60.6000", + "5. volume": "1388500" + }, + "2002-08-07": { + "1. open": "58.8300", + "2. high": "59.7300", + "3. low": "58.4100", + "4. close": "59.6300", + "5. volume": "1404300" + }, + "2002-08-06": { + "1. open": "59.4000", + "2. high": "60.0400", + "3. low": "58.2000", + "4. close": "58.4700", + "5. volume": "1325300" + }, + "2002-08-05": { + "1. open": "59.4000", + "2. high": "59.6200", + "3. low": "58.6600", + "4. close": "58.6700", + "5. volume": "1383800" + }, + "2002-08-02": { + "1. open": "60.1000", + "2. high": "61.1000", + "3. low": "59.0500", + "4. close": "60.0000", + "5. volume": "1693500" + }, + "2002-08-01": { + "1. open": "60.9000", + "2. high": "61.5000", + "3. low": "60.0100", + "4. close": "60.3000", + "5. volume": "1695500" + }, + "2002-07-31": { + "1. open": "59.5700", + "2. high": "61.2400", + "3. low": "58.7600", + "4. close": "61.0500", + "5. volume": "2244400" + }, + "2002-07-30": { + "1. open": "58.8600", + "2. high": "59.8500", + "3. low": "58.2000", + "4. close": "59.2400", + "5. volume": "1754000" + }, + "2002-07-29": { + "1. open": "59.1000", + "2. high": "60.0700", + "3. low": "58.3500", + "4. close": "58.8600", + "5. volume": "2414000" + }, + "2002-07-26": { + "1. open": "58.3700", + "2. high": "58.8500", + "3. low": "57.8500", + "4. close": "58.5700", + "5. volume": "1861100" + }, + "2002-07-25": { + "1. open": "57.4000", + "2. high": "58.8500", + "3. low": "57.0300", + "4. close": "58.3700", + "5. volume": "2539100" + }, + "2002-07-24": { + "1. open": "55.1000", + "2. high": "57.7100", + "3. low": "55.1000", + "4. close": "57.6000", + "5. volume": "3450000" + }, + "2002-07-23": { + "1. open": "54.4000", + "2. high": "57.1000", + "3. low": "53.9800", + "4. close": "56.0100", + "5. volume": "3357000" + }, + "2002-07-22": { + "1. open": "52.9800", + "2. high": "54.5500", + "3. low": "52.4500", + "4. close": "53.0000", + "5. volume": "2130100" + }, + "2002-07-19": { + "1. open": "55.0500", + "2. high": "55.0500", + "3. low": "52.8300", + "4. close": "52.9800", + "5. volume": "2439300" + }, + "2002-07-18": { + "1. open": "55.5000", + "2. high": "56.4800", + "3. low": "53.8000", + "4. close": "54.4500", + "5. volume": "1461400" + }, + "2002-07-17": { + "1. open": "56.0000", + "2. high": "56.6400", + "3. low": "54.5500", + "4. close": "55.1100", + "5. volume": "1667000" + }, + "2002-07-16": { + "1. open": "55.4100", + "2. high": "56.2800", + "3. low": "54.2600", + "4. close": "55.5500", + "5. volume": "1974300" + }, + "2002-07-15": { + "1. open": "57.6000", + "2. high": "57.6000", + "3. low": "54.1500", + "4. close": "56.2600", + "5. volume": "2506500" + }, + "2002-07-12": { + "1. open": "58.7900", + "2. high": "58.9000", + "3. low": "56.7000", + "4. close": "57.5000", + "5. volume": "2295200" + }, + "2002-07-11": { + "1. open": "59.4500", + "2. high": "59.4500", + "3. low": "56.9500", + "4. close": "59.0000", + "5. volume": "3872800" + }, + "2002-07-10": { + "1. open": "61.5000", + "2. high": "61.6100", + "3. low": "59.8500", + "4. close": "60.0000", + "5. volume": "2032400" + }, + "2002-07-09": { + "1. open": "62.1000", + "2. high": "62.4500", + "3. low": "60.6800", + "4. close": "60.7400", + "5. volume": "1301500" + }, + "2002-07-08": { + "1. open": "63.2500", + "2. high": "63.4000", + "3. low": "61.2800", + "4. close": "61.4900", + "5. volume": "1665200" + }, + "2002-07-05": { + "1. open": "61.4500", + "2. high": "63.0600", + "3. low": "60.9800", + "4. close": "63.0600", + "5. volume": "690700" + }, + "2002-07-03": { + "1. open": "61.6000", + "2. high": "62.3200", + "3. low": "60.5300", + "4. close": "61.3000", + "5. volume": "1762200" + }, + "2002-07-02": { + "1. open": "62.7000", + "2. high": "62.7300", + "3. low": "61.0300", + "4. close": "61.0800", + "5. volume": "1397900" + }, + "2002-07-01": { + "1. open": "62.4500", + "2. high": "63.3500", + "3. low": "62.0500", + "4. close": "62.7400", + "5. volume": "1297300" + }, + "2002-06-28": { + "1. open": "62.3500", + "2. high": "62.9900", + "3. low": "61.3300", + "4. close": "62.0000", + "5. volume": "2423600" + }, + "2002-06-27": { + "1. open": "62.2000", + "2. high": "62.9600", + "3. low": "61.1300", + "4. close": "62.4500", + "5. volume": "1939100" + }, + "2002-06-26": { + "1. open": "61.2000", + "2. high": "62.9500", + "3. low": "60.4300", + "4. close": "62.2500", + "5. volume": "2704300" + }, + "2002-06-25": { + "1. open": "63.0800", + "2. high": "63.4800", + "3. low": "61.4500", + "4. close": "61.4500", + "5. volume": "1529600" + }, + "2002-06-24": { + "1. open": "62.4500", + "2. high": "63.5000", + "3. low": "62.4500", + "4. close": "62.8900", + "5. volume": "1765400" + }, + "2002-06-21": { + "1. open": "63.5000", + "2. high": "64.2300", + "3. low": "62.2100", + "4. close": "62.6000", + "5. volume": "2376000" + }, + "2002-06-20": { + "1. open": "63.8500", + "2. high": "64.8300", + "3. low": "63.7700", + "4. close": "64.5300", + "5. volume": "1227000" + }, + "2002-06-19": { + "1. open": "64.4000", + "2. high": "64.8600", + "3. low": "63.6500", + "4. close": "63.8100", + "5. volume": "1857100" + }, + "2002-06-18": { + "1. open": "64.3700", + "2. high": "64.9000", + "3. low": "64.0500", + "4. close": "64.6000", + "5. volume": "1013100" + }, + "2002-06-17": { + "1. open": "64.3000", + "2. high": "64.8500", + "3. low": "64.3000", + "4. close": "64.8500", + "5. volume": "1142000" + }, + "2002-06-14": { + "1. open": "64.2000", + "2. high": "64.9000", + "3. low": "63.7000", + "4. close": "64.4200", + "5. volume": "1297300" + }, + "2002-06-13": { + "1. open": "65.5500", + "2. high": "65.6000", + "3. low": "64.7000", + "4. close": "64.8000", + "5. volume": "1263700" + }, + "2002-06-12": { + "1. open": "64.4500", + "2. high": "66.0000", + "3. low": "64.4000", + "4. close": "65.6400", + "5. volume": "2154400" + }, + "2002-06-11": { + "1. open": "64.9000", + "2. high": "65.6500", + "3. low": "63.8400", + "4. close": "63.9700", + "5. volume": "1256500" + }, + "2002-06-10": { + "1. open": "64.5600", + "2. high": "64.9600", + "3. low": "64.0400", + "4. close": "64.5500", + "5. volume": "1089700" + }, + "2002-06-07": { + "1. open": "64.5300", + "2. high": "64.9200", + "3. low": "63.8100", + "4. close": "64.5600", + "5. volume": "1259400" + }, + "2002-06-06": { + "1. open": "65.0500", + "2. high": "65.4500", + "3. low": "64.4400", + "4. close": "64.5200", + "5. volume": "1156500" + }, + "2002-06-05": { + "1. open": "63.7900", + "2. high": "65.5100", + "3. low": "63.7900", + "4. close": "65.2800", + "5. volume": "1197700" + }, + "2002-06-04": { + "1. open": "64.1500", + "2. high": "64.8200", + "3. low": "63.7600", + "4. close": "64.3400", + "5. volume": "1099100" + }, + "2002-06-03": { + "1. open": "64.9200", + "2. high": "65.6900", + "3. low": "64.0800", + "4. close": "64.0800", + "5. volume": "962100" + }, + "2002-05-31": { + "1. open": "64.8500", + "2. high": "65.2600", + "3. low": "64.8000", + "4. close": "64.9200", + "5. volume": "1218900" + }, + "2002-05-30": { + "1. open": "64.2200", + "2. high": "65.0100", + "3. low": "63.9800", + "4. close": "64.7200", + "5. volume": "1097400" + }, + "2002-05-29": { + "1. open": "64.8600", + "2. high": "65.0000", + "3. low": "63.4400", + "4. close": "64.4300", + "5. volume": "2159100" + }, + "2002-05-28": { + "1. open": "65.1100", + "2. high": "65.3600", + "3. low": "64.6600", + "4. close": "64.8500", + "5. volume": "1115500" + }, + "2002-05-24": { + "1. open": "66.0900", + "2. high": "66.1800", + "3. low": "65.0700", + "4. close": "65.1500", + "5. volume": "729800" + }, + "2002-05-23": { + "1. open": "66.2000", + "2. high": "66.2400", + "3. low": "65.4300", + "4. close": "66.0000", + "5. volume": "1240700" + }, + "2002-05-22": { + "1. open": "65.1000", + "2. high": "65.8100", + "3. low": "65.0600", + "4. close": "65.8000", + "5. volume": "1183700" + }, + "2002-05-21": { + "1. open": "65.4000", + "2. high": "65.9700", + "3. low": "65.1100", + "4. close": "65.3000", + "5. volume": "1012500" + }, + "2002-05-20": { + "1. open": "65.8100", + "2. high": "66.1000", + "3. low": "65.2000", + "4. close": "65.4000", + "5. volume": "1148200" + }, + "2002-05-17": { + "1. open": "65.8000", + "2. high": "66.2300", + "3. low": "65.4500", + "4. close": "66.0000", + "5. volume": "843500" + }, + "2002-05-16": { + "1. open": "66.2500", + "2. high": "66.4900", + "3. low": "65.6700", + "4. close": "66.2800", + "5. volume": "1011900" + }, + "2002-05-15": { + "1. open": "65.6000", + "2. high": "66.2500", + "3. low": "65.2500", + "4. close": "66.0500", + "5. volume": "1196000" + }, + "2002-05-14": { + "1. open": "66.6000", + "2. high": "66.7900", + "3. low": "65.8200", + "4. close": "66.0500", + "5. volume": "1073800" + }, + "2002-05-13": { + "1. open": "65.5500", + "2. high": "66.5000", + "3. low": "65.5500", + "4. close": "66.4600", + "5. volume": "1272200" + }, + "2002-05-10": { + "1. open": "65.3500", + "2. high": "66.4900", + "3. low": "65.1500", + "4. close": "65.3500", + "5. volume": "1459600" + }, + "2002-05-09": { + "1. open": "65.6700", + "2. high": "66.4500", + "3. low": "64.7700", + "4. close": "64.8400", + "5. volume": "1288800" + }, + "2002-05-08": { + "1. open": "64.7000", + "2. high": "66.0000", + "3. low": "64.6000", + "4. close": "65.9200", + "5. volume": "1624500" + }, + "2002-05-07": { + "1. open": "65.7000", + "2. high": "65.8000", + "3. low": "64.5900", + "4. close": "64.5900", + "5. volume": "1381700" + }, + "2002-05-06": { + "1. open": "65.6900", + "2. high": "65.8000", + "3. low": "65.3100", + "4. close": "65.3200", + "5. volume": "1291800" + }, + "2002-05-03": { + "1. open": "66.1500", + "2. high": "66.3200", + "3. low": "65.4300", + "4. close": "65.4300", + "5. volume": "1134800" + }, + "2002-05-02": { + "1. open": "64.5600", + "2. high": "66.3500", + "3. low": "64.5600", + "4. close": "66.3500", + "5. volume": "1631300" + }, + "2002-05-01": { + "1. open": "65.0000", + "2. high": "65.1500", + "3. low": "64.1000", + "4. close": "64.8000", + "5. volume": "1460600" + }, + "2002-04-30": { + "1. open": "63.4000", + "2. high": "65.8000", + "3. low": "63.3000", + "4. close": "65.1200", + "5. volume": "2030300" + }, + "2002-04-29": { + "1. open": "65.2300", + "2. high": "65.2400", + "3. low": "63.6000", + "4. close": "63.7400", + "5. volume": "1562500" + }, + "2002-04-26": { + "1. open": "64.6000", + "2. high": "65.2300", + "3. low": "64.4000", + "4. close": "65.0600", + "5. volume": "1412500" + }, + "2002-04-25": { + "1. open": "65.1000", + "2. high": "65.6100", + "3. low": "64.2000", + "4. close": "64.2500", + "5. volume": "2186900" + }, + "2002-04-24": { + "1. open": "65.5000", + "2. high": "66.2500", + "3. low": "65.0000", + "4. close": "65.2500", + "5. volume": "2183600" + }, + "2002-04-23": { + "1. open": "65.1000", + "2. high": "65.1500", + "3. low": "64.0000", + "4. close": "64.0800", + "5. volume": "1938900" + }, + "2002-04-22": { + "1. open": "65.1100", + "2. high": "65.8200", + "3. low": "65.0000", + "4. close": "65.0000", + "5. volume": "1463100" + }, + "2002-04-19": { + "1. open": "65.1000", + "2. high": "65.2000", + "3. low": "64.8100", + "4. close": "65.0300", + "5. volume": "975800" + }, + "2002-04-18": { + "1. open": "64.6000", + "2. high": "64.9800", + "3. low": "64.3300", + "4. close": "64.4700", + "5. volume": "1195600" + }, + "2002-04-17": { + "1. open": "65.6500", + "2. high": "65.6500", + "3. low": "64.8300", + "4. close": "64.9600", + "5. volume": "1090700" + }, + "2002-04-16": { + "1. open": "65.0000", + "2. high": "65.8700", + "3. low": "65.0000", + "4. close": "65.8700", + "5. volume": "1002900" + }, + "2002-04-15": { + "1. open": "66.2200", + "2. high": "66.2200", + "3. low": "64.7500", + "4. close": "64.8300", + "5. volume": "1696800" + }, + "2002-04-12": { + "1. open": "65.0100", + "2. high": "66.2200", + "3. low": "65.0100", + "4. close": "66.2200", + "5. volume": "987000" + }, + "2002-04-11": { + "1. open": "65.9800", + "2. high": "65.9800", + "3. low": "64.8600", + "4. close": "65.0200", + "5. volume": "1657800" + }, + "2002-04-10": { + "1. open": "64.8000", + "2. high": "65.9800", + "3. low": "64.6000", + "4. close": "65.9800", + "5. volume": "1210600" + }, + "2002-04-09": { + "1. open": "64.1000", + "2. high": "64.4400", + "3. low": "63.8000", + "4. close": "64.4000", + "5. volume": "958500" + }, + "2002-04-08": { + "1. open": "63.8000", + "2. high": "64.4100", + "3. low": "63.7500", + "4. close": "64.3500", + "5. volume": "886700" + }, + "2002-04-05": { + "1. open": "64.5000", + "2. high": "64.6400", + "3. low": "63.7100", + "4. close": "64.0500", + "5. volume": "949900" + }, + "2002-04-04": { + "1. open": "64.2000", + "2. high": "64.6500", + "3. low": "63.8300", + "4. close": "64.5000", + "5. volume": "1047700" + }, + "2002-04-03": { + "1. open": "64.6500", + "2. high": "64.9000", + "3. low": "63.5000", + "4. close": "64.1500", + "5. volume": "1076700" + }, + "2002-04-02": { + "1. open": "63.6000", + "2. high": "64.6100", + "3. low": "63.2000", + "4. close": "64.6000", + "5. volume": "1141100" + }, + "2002-04-01": { + "1. open": "63.6100", + "2. high": "63.6100", + "3. low": "63.0900", + "4. close": "63.4100", + "5. volume": "1071800" + }, + "2002-03-28": { + "1. open": "63.9500", + "2. high": "64.8000", + "3. low": "63.7200", + "4. close": "64.6500", + "5. volume": "1087300" + }, + "2002-03-27": { + "1. open": "64.3500", + "2. high": "64.3500", + "3. low": "63.7500", + "4. close": "64.1300", + "5. volume": "789000" + }, + "2002-03-26": { + "1. open": "63.5500", + "2. high": "64.3700", + "3. low": "63.4000", + "4. close": "63.9800", + "5. volume": "960500" + }, + "2002-03-25": { + "1. open": "63.2400", + "2. high": "64.0000", + "3. low": "63.1100", + "4. close": "63.4400", + "5. volume": "656300" + }, + "2002-03-22": { + "1. open": "63.7500", + "2. high": "64.1900", + "3. low": "63.4500", + "4. close": "63.6700", + "5. volume": "1110400" + }, + "2002-03-21": { + "1. open": "64.4500", + "2. high": "64.4500", + "3. low": "63.0100", + "4. close": "63.3900", + "5. volume": "1316600" + }, + "2002-03-20": { + "1. open": "64.7100", + "2. high": "64.8700", + "3. low": "64.1100", + "4. close": "64.4400", + "5. volume": "936800" + }, + "2002-03-19": { + "1. open": "64.5200", + "2. high": "65.3500", + "3. low": "64.5000", + "4. close": "64.7000", + "5. volume": "1489100" + }, + "2002-03-18": { + "1. open": "64.7500", + "2. high": "64.7600", + "3. low": "64.1100", + "4. close": "64.3500", + "5. volume": "1292300" + }, + "2002-03-15": { + "1. open": "63.7500", + "2. high": "64.8500", + "3. low": "63.2500", + "4. close": "64.8500", + "5. volume": "1745600" + }, + "2002-03-14": { + "1. open": "63.6700", + "2. high": "63.6700", + "3. low": "62.9500", + "4. close": "63.2400", + "5. volume": "939900" + }, + "2002-03-13": { + "1. open": "63.4000", + "2. high": "63.4700", + "3. low": "62.4600", + "4. close": "63.4100", + "5. volume": "1447000" + }, + "2002-03-12": { + "1. open": "64.0000", + "2. high": "64.0000", + "3. low": "60.9600", + "4. close": "63.6500", + "5. volume": "1852900" + }, + "2002-03-11": { + "1. open": "62.6500", + "2. high": "62.6500", + "3. low": "61.5600", + "4. close": "61.9000", + "5. volume": "961900" + }, + "2002-03-08": { + "1. open": "62.5500", + "2. high": "63.1000", + "3. low": "62.0000", + "4. close": "62.7800", + "5. volume": "963900" + }, + "2002-03-07": { + "1. open": "62.7900", + "2. high": "62.9500", + "3. low": "62.0100", + "4. close": "62.4900", + "5. volume": "1220100" + }, + "2002-03-06": { + "1. open": "62.0500", + "2. high": "63.5800", + "3. low": "62.0500", + "4. close": "63.1200", + "5. volume": "1140900" + }, + "2002-03-05": { + "1. open": "63.5500", + "2. high": "63.5600", + "3. low": "62.1000", + "4. close": "62.5000", + "5. volume": "1558300" + }, + "2002-03-04": { + "1. open": "64.0000", + "2. high": "64.1600", + "3. low": "63.0700", + "4. close": "63.7200", + "5. volume": "1363200" + }, + "2002-03-01": { + "1. open": "63.1500", + "2. high": "63.9500", + "3. low": "62.9000", + "4. close": "63.9300", + "5. volume": "1053700" + }, + "2002-02-28": { + "1. open": "63.1500", + "2. high": "63.4500", + "3. low": "62.2900", + "4. close": "62.6000", + "5. volume": "1447100" + }, + "2002-02-27": { + "1. open": "63.2000", + "2. high": "63.3300", + "3. low": "62.1100", + "4. close": "62.7700", + "5. volume": "1169400" + }, + "2002-02-26": { + "1. open": "63.4400", + "2. high": "63.4500", + "3. low": "62.3000", + "4. close": "62.9800", + "5. volume": "1440500" + }, + "2002-02-25": { + "1. open": "63.4000", + "2. high": "63.4900", + "3. low": "62.6000", + "4. close": "63.2200", + "5. volume": "1251700" + }, + "2002-02-22": { + "1. open": "61.1000", + "2. high": "63.4100", + "3. low": "60.8600", + "4. close": "62.9000", + "5. volume": "1734000" + }, + "2002-02-21": { + "1. open": "62.5800", + "2. high": "62.8500", + "3. low": "61.0200", + "4. close": "61.1000", + "5. volume": "1787300" + }, + "2002-02-20": { + "1. open": "62.6500", + "2. high": "62.6500", + "3. low": "60.7200", + "4. close": "62.3500", + "5. volume": "1535100" + }, + "2002-02-19": { + "1. open": "60.9900", + "2. high": "61.3900", + "3. low": "60.5500", + "4. close": "60.5500", + "5. volume": "1378200" + }, + "2002-02-15": { + "1. open": "61.3500", + "2. high": "61.3500", + "3. low": "59.9500", + "4. close": "60.9900", + "5. volume": "1792100" + }, + "2002-02-14": { + "1. open": "60.2000", + "2. high": "60.2500", + "3. low": "59.5800", + "4. close": "60.0400", + "5. volume": "907100" + }, + "2002-02-13": { + "1. open": "59.8500", + "2. high": "60.2200", + "3. low": "59.7200", + "4. close": "60.0500", + "5. volume": "987200" + }, + "2002-02-12": { + "1. open": "59.8600", + "2. high": "60.0000", + "3. low": "59.6100", + "4. close": "59.9500", + "5. volume": "927600" + }, + "2002-02-11": { + "1. open": "59.2500", + "2. high": "60.0000", + "3. low": "59.1200", + "4. close": "59.7400", + "5. volume": "1577400" + }, + "2002-02-08": { + "1. open": "59.0500", + "2. high": "59.9500", + "3. low": "58.1500", + "4. close": "59.6100", + "5. volume": "971400" + }, + "2002-02-07": { + "1. open": "59.9900", + "2. high": "59.9900", + "3. low": "58.8500", + "4. close": "58.8900", + "5. volume": "974200" + }, + "2002-02-06": { + "1. open": "59.7000", + "2. high": "60.1300", + "3. low": "59.4500", + "4. close": "59.8100", + "5. volume": "1422200" + }, + "2002-02-05": { + "1. open": "59.6000", + "2. high": "59.8400", + "3. low": "58.9400", + "4. close": "59.2100", + "5. volume": "1580600" + }, + "2002-02-04": { + "1. open": "60.3500", + "2. high": "60.5800", + "3. low": "59.6000", + "4. close": "59.7800", + "5. volume": "885100" + }, + "2002-02-01": { + "1. open": "60.5200", + "2. high": "60.5200", + "3. low": "59.7000", + "4. close": "60.2500", + "5. volume": "1258400" + }, + "2002-01-31": { + "1. open": "59.3300", + "2. high": "60.3000", + "3. low": "59.2800", + "4. close": "60.3000", + "5. volume": "1474700" + }, + "2002-01-30": { + "1. open": "59.3500", + "2. high": "60.1400", + "3. low": "59.2000", + "4. close": "59.3300", + "5. volume": "1718800" + }, + "2002-01-29": { + "1. open": "59.5500", + "2. high": "60.0500", + "3. low": "58.3900", + "4. close": "58.8800", + "5. volume": "1186000" + }, + "2002-01-28": { + "1. open": "59.7700", + "2. high": "59.7700", + "3. low": "59.3500", + "4. close": "59.7500", + "5. volume": "929600" + }, + "2002-01-25": { + "1. open": "59.2000", + "2. high": "60.1000", + "3. low": "58.8900", + "4. close": "59.6000", + "5. volume": "1445300" + }, + "2002-01-24": { + "1. open": "59.0000", + "2. high": "59.3700", + "3. low": "58.6500", + "4. close": "59.2000", + "5. volume": "1174800" + }, + "2002-01-23": { + "1. open": "58.6500", + "2. high": "58.6500", + "3. low": "58.1000", + "4. close": "58.4500", + "5. volume": "1126700" + }, + "2002-01-22": { + "1. open": "58.3300", + "2. high": "58.6000", + "3. low": "57.9000", + "4. close": "58.5800", + "5. volume": "1217100" + }, + "2002-01-18": { + "1. open": "59.0000", + "2. high": "59.0000", + "3. low": "57.9600", + "4. close": "58.5000", + "5. volume": "915600" + }, + "2002-01-17": { + "1. open": "58.4500", + "2. high": "59.0600", + "3. low": "58.3500", + "4. close": "59.0000", + "5. volume": "874000" + }, + "2002-01-16": { + "1. open": "58.2500", + "2. high": "58.6000", + "3. low": "57.9000", + "4. close": "58.4500", + "5. volume": "978100" + }, + "2002-01-15": { + "1. open": "57.1700", + "2. high": "58.2500", + "3. low": "57.1700", + "4. close": "58.2500", + "5. volume": "1020600" + }, + "2002-01-14": { + "1. open": "57.4000", + "2. high": "58.3300", + "3. low": "57.2900", + "4. close": "57.2900", + "5. volume": "1370700" + }, + "2002-01-11": { + "1. open": "57.2500", + "2. high": "57.9900", + "3. low": "57.2000", + "4. close": "57.6200", + "5. volume": "1131400" + }, + "2002-01-10": { + "1. open": "57.2500", + "2. high": "57.9300", + "3. low": "57.2000", + "4. close": "57.5500", + "5. volume": "1099800" + }, + "2002-01-09": { + "1. open": "57.0700", + "2. high": "57.5800", + "3. low": "57.0700", + "4. close": "57.3400", + "5. volume": "2000700" + }, + "2002-01-08": { + "1. open": "57.7000", + "2. high": "57.8400", + "3. low": "57.0500", + "4. close": "57.2900", + "5. volume": "1715400" + }, + "2002-01-07": { + "1. open": "58.5500", + "2. high": "58.5500", + "3. low": "57.1000", + "4. close": "57.6500", + "5. volume": "2175700" + }, + "2002-01-04": { + "1. open": "58.9400", + "2. high": "58.9400", + "3. low": "57.7900", + "4. close": "58.0600", + "5. volume": "1502200" + }, + "2002-01-03": { + "1. open": "59.1000", + "2. high": "59.1000", + "3. low": "58.6500", + "4. close": "58.9000", + "5. volume": "1405500" + }, + "2002-01-02": { + "1. open": "59.5500", + "2. high": "59.5500", + "3. low": "58.9700", + "4. close": "59.3500", + "5. volume": "1015400" + }, + "2001-12-31": { + "1. open": "59.9000", + "2. high": "60.2000", + "3. low": "59.6800", + "4. close": "59.8000", + "5. volume": "826400" + }, + "2001-12-28": { + "1. open": "59.7000", + "2. high": "60.0300", + "3. low": "59.5300", + "4. close": "59.8100", + "5. volume": "1044900" + }, + "2001-12-27": { + "1. open": "59.2000", + "2. high": "59.7000", + "3. low": "59.1300", + "4. close": "59.6400", + "5. volume": "970700" + }, + "2001-12-26": { + "1. open": "59.2600", + "2. high": "59.7400", + "3. low": "59.0200", + "4. close": "59.5000", + "5. volume": "1129800" + }, + "2001-12-24": { + "1. open": "59.3000", + "2. high": "59.4400", + "3. low": "59.1100", + "4. close": "59.2600", + "5. volume": "481300" + }, + "2001-12-21": { + "1. open": "59.0500", + "2. high": "59.4500", + "3. low": "58.9600", + "4. close": "59.0900", + "5. volume": "2238400" + }, + "2001-12-20": { + "1. open": "58.6000", + "2. high": "59.2300", + "3. low": "58.6000", + "4. close": "59.0000", + "5. volume": "1863300" + }, + "2001-12-19": { + "1. open": "59.0500", + "2. high": "59.1200", + "3. low": "58.2200", + "4. close": "58.7000", + "5. volume": "1257900" + }, + "2001-12-18": { + "1. open": "59.0500", + "2. high": "59.6600", + "3. low": "58.0000", + "4. close": "58.8500", + "5. volume": "1904400" + }, + "2001-12-17": { + "1. open": "57.0500", + "2. high": "59.5000", + "3. low": "57.0500", + "4. close": "59.5000", + "5. volume": "1464900" + }, + "2001-12-14": { + "1. open": "57.7700", + "2. high": "58.1000", + "3. low": "57.3000", + "4. close": "57.3000", + "5. volume": "1442400" + }, + "2001-12-13": { + "1. open": "57.3000", + "2. high": "58.7000", + "3. low": "57.0000", + "4. close": "58.5000", + "5. volume": "1808100" + }, + "2001-12-12": { + "1. open": "57.7000", + "2. high": "57.9900", + "3. low": "57.3500", + "4. close": "57.6100", + "5. volume": "1354500" + }, + "2001-12-11": { + "1. open": "57.2500", + "2. high": "57.2900", + "3. low": "56.3500", + "4. close": "56.9500", + "5. volume": "1814400" + }, + "2001-12-10": { + "1. open": "57.7100", + "2. high": "58.3000", + "3. low": "57.1000", + "4. close": "57.6800", + "5. volume": "1589600" + }, + "2001-12-07": { + "1. open": "58.0300", + "2. high": "58.0300", + "3. low": "57.1500", + "4. close": "57.7000", + "5. volume": "1647700" + }, + "2001-12-06": { + "1. open": "58.6400", + "2. high": "58.6400", + "3. low": "57.7600", + "4. close": "57.9000", + "5. volume": "2046700" + }, + "2001-12-05": { + "1. open": "57.0500", + "2. high": "58.4800", + "3. low": "57.0000", + "4. close": "58.1500", + "5. volume": "1573300" + }, + "2001-12-04": { + "1. open": "58.1000", + "2. high": "58.1000", + "3. low": "56.3000", + "4. close": "57.5500", + "5. volume": "1777200" + }, + "2001-12-03": { + "1. open": "57.9000", + "2. high": "57.9000", + "3. low": "57.0000", + "4. close": "57.4000", + "5. volume": "1488700" + }, + "2001-11-30": { + "1. open": "55.7500", + "2. high": "58.7000", + "3. low": "55.4100", + "4. close": "58.1700", + "5. volume": "2816300" + }, + "2001-11-29": { + "1. open": "57.1000", + "2. high": "57.1000", + "3. low": "55.2000", + "4. close": "55.8400", + "5. volume": "1672300" + }, + "2001-11-28": { + "1. open": "57.3500", + "2. high": "57.3500", + "3. low": "56.5000", + "4. close": "56.6900", + "5. volume": "1853800" + }, + "2001-11-27": { + "1. open": "57.1000", + "2. high": "57.5000", + "3. low": "56.5100", + "4. close": "56.5500", + "5. volume": "1647200" + }, + "2001-11-26": { + "1. open": "57.6000", + "2. high": "57.6000", + "3. low": "56.9500", + "4. close": "57.1000", + "5. volume": "888000" + }, + "2001-11-23": { + "1. open": "57.3000", + "2. high": "57.3000", + "3. low": "56.7200", + "4. close": "57.1500", + "5. volume": "501000" + }, + "2001-11-21": { + "1. open": "57.6500", + "2. high": "57.6500", + "3. low": "56.0400", + "4. close": "56.2400", + "5. volume": "1044900" + }, + "2001-11-20": { + "1. open": "58.0000", + "2. high": "58.0000", + "3. low": "57.1000", + "4. close": "57.3700", + "5. volume": "1156500" + }, + "2001-11-19": { + "1. open": "57.7500", + "2. high": "58.0800", + "3. low": "57.2700", + "4. close": "57.4200", + "5. volume": "1053700" + }, + "2001-11-16": { + "1. open": "57.3000", + "2. high": "57.9700", + "3. low": "56.5200", + "4. close": "57.2000", + "5. volume": "1313700" + }, + "2001-11-15": { + "1. open": "57.2300", + "2. high": "57.9900", + "3. low": "57.1600", + "4. close": "57.7500", + "5. volume": "1468900" + }, + "2001-11-14": { + "1. open": "56.9000", + "2. high": "58.9500", + "3. low": "56.6600", + "4. close": "57.1500", + "5. volume": "1222200" + }, + "2001-11-13": { + "1. open": "56.3800", + "2. high": "56.5000", + "3. low": "56.0000", + "4. close": "56.2200", + "5. volume": "1337500" + }, + "2001-11-12": { + "1. open": "56.3000", + "2. high": "56.3000", + "3. low": "55.0000", + "4. close": "55.5200", + "5. volume": "776600" + }, + "2001-11-09": { + "1. open": "56.0000", + "2. high": "56.1500", + "3. low": "55.4000", + "4. close": "55.9000", + "5. volume": "982400" + }, + "2001-11-08": { + "1. open": "56.6000", + "2. high": "56.7400", + "3. low": "55.5000", + "4. close": "56.0000", + "5. volume": "1637500" + }, + "2001-11-07": { + "1. open": "57.1000", + "2. high": "57.1000", + "3. low": "56.3500", + "4. close": "56.8500", + "5. volume": "1285100" + }, + "2001-11-06": { + "1. open": "57.0000", + "2. high": "57.0000", + "3. low": "55.6000", + "4. close": "56.5500", + "5. volume": "1481900" + }, + "2001-11-05": { + "1. open": "57.2000", + "2. high": "57.2000", + "3. low": "56.2000", + "4. close": "56.7700", + "5. volume": "1605500" + }, + "2001-11-02": { + "1. open": "56.1500", + "2. high": "56.8000", + "3. low": "56.0200", + "4. close": "56.3500", + "5. volume": "923400" + }, + "2001-11-01": { + "1. open": "56.1000", + "2. high": "56.4800", + "3. low": "55.1400", + "4. close": "56.4000", + "5. volume": "1029600" + }, + "2001-10-31": { + "1. open": "56.2500", + "2. high": "56.3000", + "3. low": "55.4300", + "4. close": "55.5100", + "5. volume": "2198100" + }, + "2001-10-30": { + "1. open": "55.5800", + "2. high": "55.5800", + "3. low": "54.2500", + "4. close": "55.4200", + "5. volume": "1647700" + }, + "2001-10-29": { + "1. open": "55.7300", + "2. high": "55.7400", + "3. low": "54.6100", + "4. close": "54.6100", + "5. volume": "1005700" + }, + "2001-10-26": { + "1. open": "56.4000", + "2. high": "56.4000", + "3. low": "55.4100", + "4. close": "55.6800", + "5. volume": "1265600" + }, + "2001-10-25": { + "1. open": "54.7400", + "2. high": "55.9600", + "3. low": "54.6700", + "4. close": "55.9000", + "5. volume": "1680200" + }, + "2001-10-24": { + "1. open": "55.3400", + "2. high": "55.3400", + "3. low": "54.5100", + "4. close": "54.8000", + "5. volume": "2376500" + }, + "2001-10-23": { + "1. open": "54.0000", + "2. high": "54.6500", + "3. low": "53.2200", + "4. close": "54.3600", + "5. volume": "2248500" + }, + "2001-10-22": { + "1. open": "52.9000", + "2. high": "53.5000", + "3. low": "52.8400", + "4. close": "53.2200", + "5. volume": "2534800" + }, + "2001-10-19": { + "1. open": "54.5500", + "2. high": "54.5900", + "3. low": "52.0600", + "4. close": "52.2400", + "5. volume": "3479200" + }, + "2001-10-18": { + "1. open": "55.0000", + "2. high": "55.0000", + "3. low": "54.1300", + "4. close": "54.1500", + "5. volume": "2482900" + }, + "2001-10-17": { + "1. open": "55.9500", + "2. high": "55.9800", + "3. low": "54.2500", + "4. close": "54.2500", + "5. volume": "4030000" + }, + "2001-10-16": { + "1. open": "56.1000", + "2. high": "56.2900", + "3. low": "55.0000", + "4. close": "55.5800", + "5. volume": "7079800" + }, + "2001-10-15": { + "1. open": "60.2500", + "2. high": "60.7400", + "3. low": "59.7000", + "4. close": "60.0600", + "5. volume": "687600" + }, + "2001-10-12": { + "1. open": "60.4000", + "2. high": "60.6700", + "3. low": "59.5500", + "4. close": "60.0900", + "5. volume": "974200" + }, + "2001-10-11": { + "1. open": "61.9800", + "2. high": "61.9900", + "3. low": "60.2000", + "4. close": "60.8000", + "5. volume": "1469000" + }, + "2001-10-10": { + "1. open": "60.7000", + "2. high": "62.2200", + "3. low": "60.5300", + "4. close": "61.8000", + "5. volume": "1069200" + }, + "2001-10-09": { + "1. open": "61.2000", + "2. high": "61.2000", + "3. low": "60.3100", + "4. close": "61.0000", + "5. volume": "812300" + }, + "2001-10-08": { + "1. open": "61.2000", + "2. high": "61.2000", + "3. low": "60.2600", + "4. close": "61.0300", + "5. volume": "606500" + }, + "2001-10-05": { + "1. open": "61.4700", + "2. high": "61.4700", + "3. low": "59.7600", + "4. close": "61.2400", + "5. volume": "1469200" + }, + "2001-10-04": { + "1. open": "61.0800", + "2. high": "61.0800", + "3. low": "59.5700", + "4. close": "60.3000", + "5. volume": "1287600" + }, + "2001-10-03": { + "1. open": "61.0500", + "2. high": "61.0500", + "3. low": "59.8100", + "4. close": "61.0500", + "5. volume": "1342100" + }, + "2001-10-02": { + "1. open": "60.6500", + "2. high": "60.8300", + "3. low": "60.1500", + "4. close": "60.7000", + "5. volume": "1807500" + }, + "2001-10-01": { + "1. open": "61.6500", + "2. high": "61.9500", + "3. low": "60.9200", + "4. close": "61.0000", + "5. volume": "1626800" + }, + "2001-09-28": { + "1. open": "62.1000", + "2. high": "62.1000", + "3. low": "61.1500", + "4. close": "62.0000", + "5. volume": "1887800" + }, + "2001-09-27": { + "1. open": "59.5000", + "2. high": "61.2300", + "3. low": "59.4200", + "4. close": "61.1000", + "5. volume": "1716800" + }, + "2001-09-26": { + "1. open": "59.9000", + "2. high": "59.9000", + "3. low": "58.7600", + "4. close": "59.3700", + "5. volume": "1311200" + }, + "2001-09-25": { + "1. open": "56.3000", + "2. high": "60.2400", + "3. low": "56.0000", + "4. close": "58.9600", + "5. volume": "2872800" + }, + "2001-09-24": { + "1. open": "56.9500", + "2. high": "56.9500", + "3. low": "55.2500", + "4. close": "56.3000", + "5. volume": "2475800" + }, + "2001-09-21": { + "1. open": "57.1000", + "2. high": "57.1000", + "3. low": "54.7000", + "4. close": "54.7000", + "5. volume": "3308400" + }, + "2001-09-20": { + "1. open": "59.5700", + "2. high": "59.5700", + "3. low": "58.4000", + "4. close": "58.4000", + "5. volume": "2334000" + }, + "2001-09-19": { + "1. open": "61.9500", + "2. high": "61.9500", + "3. low": "59.4000", + "4. close": "60.1500", + "5. volume": "3116900" + }, + "2001-09-18": { + "1. open": "63.0000", + "2. high": "63.0800", + "3. low": "61.8500", + "4. close": "62.0000", + "5. volume": "1881700" + }, + "2001-09-17": { + "1. open": "63.2500", + "2. high": "63.2500", + "3. low": "61.2500", + "4. close": "63.1800", + "5. volume": "2171000" + }, + "2001-09-10": { + "1. open": "63.0000", + "2. high": "64.3800", + "3. low": "62.6700", + "4. close": "64.0000", + "5. volume": "1628200" + }, + "2001-09-07": { + "1. open": "62.5500", + "2. high": "63.2500", + "3. low": "62.4600", + "4. close": "63.0800", + "5. volume": "1237700" + }, + "2001-09-06": { + "1. open": "63.9000", + "2. high": "64.0800", + "3. low": "63.3300", + "4. close": "63.3800", + "5. volume": "1851800" + }, + "2001-09-05": { + "1. open": "62.8000", + "2. high": "65.1000", + "3. low": "62.3500", + "4. close": "64.8400", + "5. volume": "1794000" + }, + "2001-09-04": { + "1. open": "62.4500", + "2. high": "64.1000", + "3. low": "62.4500", + "4. close": "63.3100", + "5. volume": "1230600" + }, + "2001-08-31": { + "1. open": "62.4000", + "2. high": "62.6400", + "3. low": "62.0200", + "4. close": "62.0500", + "5. volume": "1509800" + }, + "2001-08-30": { + "1. open": "62.9400", + "2. high": "62.9400", + "3. low": "62.0500", + "4. close": "62.3500", + "5. volume": "1707400" + }, + "2001-08-29": { + "1. open": "62.2600", + "2. high": "62.6300", + "3. low": "62.0100", + "4. close": "62.1300", + "5. volume": "1088800" + }, + "2001-08-28": { + "1. open": "63.6500", + "2. high": "63.8000", + "3. low": "62.3500", + "4. close": "62.5300", + "5. volume": "1213300" + }, + "2001-08-27": { + "1. open": "63.4000", + "2. high": "64.3500", + "3. low": "63.1800", + "4. close": "63.5000", + "5. volume": "1189200" + }, + "2001-08-24": { + "1. open": "62.9000", + "2. high": "63.7300", + "3. low": "62.5500", + "4. close": "63.4100", + "5. volume": "827600" + }, + "2001-08-23": { + "1. open": "62.2000", + "2. high": "63.1600", + "3. low": "62.1800", + "4. close": "63.0200", + "5. volume": "1330100" + }, + "2001-08-22": { + "1. open": "63.9300", + "2. high": "63.9300", + "3. low": "62.1300", + "4. close": "62.2400", + "5. volume": "1434400" + }, + "2001-08-21": { + "1. open": "63.9500", + "2. high": "64.2300", + "3. low": "63.7500", + "4. close": "63.8600", + "5. volume": "1443900" + }, + "2001-08-20": { + "1. open": "62.1200", + "2. high": "63.3700", + "3. low": "62.1200", + "4. close": "63.1900", + "5. volume": "1110100" + }, + "2001-08-17": { + "1. open": "62.0000", + "2. high": "62.5800", + "3. low": "61.3000", + "4. close": "62.1200", + "5. volume": "1060700" + }, + "2001-08-16": { + "1. open": "60.9000", + "2. high": "62.2000", + "3. low": "60.8600", + "4. close": "62.1100", + "5. volume": "1361900" + }, + "2001-08-15": { + "1. open": "60.5400", + "2. high": "61.5800", + "3. low": "60.4500", + "4. close": "60.9400", + "5. volume": "995500" + }, + "2001-08-14": { + "1. open": "61.2000", + "2. high": "61.4900", + "3. low": "59.9500", + "4. close": "60.4900", + "5. volume": "925700" + }, + "2001-08-13": { + "1. open": "60.1500", + "2. high": "61.2400", + "3. low": "60.1500", + "4. close": "61.2000", + "5. volume": "766000" + }, + "2001-08-10": { + "1. open": "59.0000", + "2. high": "60.9400", + "3. low": "58.9000", + "4. close": "60.5100", + "5. volume": "1304500" + }, + "2001-08-09": { + "1. open": "59.6500", + "2. high": "60.0500", + "3. low": "59.0000", + "4. close": "59.8600", + "5. volume": "1105300" + }, + "2001-08-08": { + "1. open": "59.8000", + "2. high": "59.9900", + "3. low": "59.1300", + "4. close": "59.7800", + "5. volume": "937200" + }, + "2001-08-07": { + "1. open": "60.4500", + "2. high": "61.0000", + "3. low": "59.8800", + "4. close": "60.1500", + "5. volume": "1280000" + }, + "2001-08-06": { + "1. open": "60.8500", + "2. high": "61.2000", + "3. low": "60.1600", + "4. close": "60.3000", + "5. volume": "898300" + }, + "2001-08-03": { + "1. open": "61.6500", + "2. high": "62.0500", + "3. low": "60.6600", + "4. close": "61.1000", + "5. volume": "940900" + }, + "2001-08-02": { + "1. open": "61.1500", + "2. high": "61.8000", + "3. low": "60.9800", + "4. close": "61.5500", + "5. volume": "1276700" + }, + "2001-08-01": { + "1. open": "60.9000", + "2. high": "61.3300", + "3. low": "60.6000", + "4. close": "60.9000", + "5. volume": "1390700" + }, + "2001-07-31": { + "1. open": "60.2800", + "2. high": "61.9800", + "3. low": "60.2500", + "4. close": "60.8100", + "5. volume": "1715800" + }, + "2001-07-30": { + "1. open": "59.0500", + "2. high": "60.4000", + "3. low": "58.6000", + "4. close": "60.2800", + "5. volume": "1306800" + }, + "2001-07-27": { + "1. open": "59.9000", + "2. high": "59.9000", + "3. low": "58.6000", + "4. close": "58.7500", + "5. volume": "1198400" + }, + "2001-07-26": { + "1. open": "59.5000", + "2. high": "59.7500", + "3. low": "58.8000", + "4. close": "59.6500", + "5. volume": "1095200" + }, + "2001-07-25": { + "1. open": "56.7200", + "2. high": "59.9500", + "3. low": "56.7100", + "4. close": "59.5000", + "5. volume": "2774600" + }, + "2001-07-24": { + "1. open": "57.0000", + "2. high": "57.3000", + "3. low": "56.6500", + "4. close": "56.7100", + "5. volume": "1368900" + }, + "2001-07-23": { + "1. open": "57.5100", + "2. high": "57.5500", + "3. low": "56.1800", + "4. close": "57.1400", + "5. volume": "1372400" + }, + "2001-07-20": { + "1. open": "56.5300", + "2. high": "57.5600", + "3. low": "56.5300", + "4. close": "57.5000", + "5. volume": "1488100" + }, + "2001-07-19": { + "1. open": "56.0500", + "2. high": "56.5600", + "3. low": "56.0500", + "4. close": "56.5600", + "5. volume": "1708500" + }, + "2001-07-18": { + "1. open": "55.6500", + "2. high": "56.5000", + "3. low": "55.0000", + "4. close": "56.3900", + "5. volume": "1965100" + }, + "2001-07-17": { + "1. open": "54.8400", + "2. high": "56.1500", + "3. low": "54.7500", + "4. close": "55.6500", + "5. volume": "2091200" + }, + "2001-07-16": { + "1. open": "54.9000", + "2. high": "54.9700", + "3. low": "54.4500", + "4. close": "54.4900", + "5. volume": "2108400" + }, + "2001-07-13": { + "1. open": "54.0000", + "2. high": "54.6500", + "3. low": "53.3000", + "4. close": "53.9300", + "5. volume": "3655500" + }, + "2001-07-12": { + "1. open": "55.0700", + "2. high": "55.3200", + "3. low": "54.7500", + "4. close": "55.0300", + "5. volume": "1340100" + }, + "2001-07-11": { + "1. open": "56.0000", + "2. high": "56.0000", + "3. low": "54.8500", + "4. close": "55.1000", + "5. volume": "1428700" + }, + "2001-07-10": { + "1. open": "56.0000", + "2. high": "56.0000", + "3. low": "55.0000", + "4. close": "55.2500", + "5. volume": "2243000" + }, + "2001-07-09": { + "1. open": "56.9000", + "2. high": "56.9000", + "3. low": "55.5000", + "4. close": "55.9900", + "5. volume": "2062500" + }, + "2001-07-06": { + "1. open": "57.7500", + "2. high": "57.7800", + "3. low": "56.7400", + "4. close": "56.8300", + "5. volume": "954300" + }, + "2001-07-05": { + "1. open": "57.2500", + "2. high": "57.6700", + "3. low": "57.0000", + "4. close": "57.5100", + "5. volume": "1614700" + }, + "2001-07-03": { + "1. open": "57.3500", + "2. high": "57.5500", + "3. low": "56.7200", + "4. close": "57.1000", + "5. volume": "646100" + }, + "2001-07-02": { + "1. open": "56.7000", + "2. high": "57.4900", + "3. low": "56.5600", + "4. close": "57.0000", + "5. volume": "905200" + }, + "2001-06-29": { + "1. open": "56.4700", + "2. high": "57.0000", + "3. low": "55.9000", + "4. close": "55.9000", + "5. volume": "1606200" + }, + "2001-06-28": { + "1. open": "57.1000", + "2. high": "57.1500", + "3. low": "56.0200", + "4. close": "56.2200", + "5. volume": "2378600" + }, + "2001-06-27": { + "1. open": "56.7400", + "2. high": "57.2700", + "3. low": "55.7600", + "4. close": "56.2500", + "5. volume": "1788500" + }, + "2001-06-26": { + "1. open": "56.3800", + "2. high": "57.3500", + "3. low": "56.3600", + "4. close": "56.7400", + "5. volume": "1842400" + }, + "2001-06-25": { + "1. open": "57.2500", + "2. high": "57.2500", + "3. low": "56.1300", + "4. close": "56.3800", + "5. volume": "1164500" + }, + "2001-06-22": { + "1. open": "56.8500", + "2. high": "57.1600", + "3. low": "56.3700", + "4. close": "56.5800", + "5. volume": "1105200" + }, + "2001-06-21": { + "1. open": "57.0700", + "2. high": "57.2700", + "3. low": "56.4100", + "4. close": "56.8900", + "5. volume": "1487200" + }, + "2001-06-20": { + "1. open": "55.9000", + "2. high": "57.4800", + "3. low": "55.9000", + "4. close": "57.0700", + "5. volume": "2685600" + }, + "2001-06-19": { + "1. open": "57.0000", + "2. high": "57.0000", + "3. low": "55.1500", + "4. close": "55.4500", + "5. volume": "2969100" + }, + "2001-06-18": { + "1. open": "58.5500", + "2. high": "58.5500", + "3. low": "57.7100", + "4. close": "57.8500", + "5. volume": "1036800" + }, + "2001-06-15": { + "1. open": "57.8500", + "2. high": "58.6500", + "3. low": "57.8500", + "4. close": "57.9200", + "5. volume": "2024900" + }, + "2001-06-14": { + "1. open": "59.5200", + "2. high": "59.5500", + "3. low": "58.8300", + "4. close": "58.8600", + "5. volume": "915800" + }, + "2001-06-13": { + "1. open": "59.5500", + "2. high": "60.2500", + "3. low": "59.5300", + "4. close": "59.6800", + "5. volume": "856700" + }, + "2001-06-12": { + "1. open": "59.1500", + "2. high": "60.0000", + "3. low": "59.1500", + "4. close": "59.8700", + "5. volume": "1297200" + }, + "2001-06-11": { + "1. open": "59.9000", + "2. high": "60.0700", + "3. low": "59.5800", + "4. close": "59.9000", + "5. volume": "1012500" + }, + "2001-06-08": { + "1. open": "60.1000", + "2. high": "60.3000", + "3. low": "59.1200", + "4. close": "60.0500", + "5. volume": "1079600" + }, + "2001-06-07": { + "1. open": "60.8000", + "2. high": "61.2800", + "3. low": "60.2400", + "4. close": "60.7800", + "5. volume": "1086900" + }, + "2001-06-06": { + "1. open": "60.5000", + "2. high": "61.1000", + "3. low": "59.7400", + "4. close": "60.0300", + "5. volume": "1139100" + }, + "2001-06-05": { + "1. open": "60.2000", + "2. high": "60.9500", + "3. low": "60.1300", + "4. close": "60.6500", + "5. volume": "992400" + }, + "2001-06-04": { + "1. open": "60.4500", + "2. high": "60.9300", + "3. low": "59.3900", + "4. close": "60.8500", + "5. volume": "883000" + }, + "2001-06-01": { + "1. open": "59.9000", + "2. high": "60.1200", + "3. low": "59.0000", + "4. close": "59.9200", + "5. volume": "1310200" + }, + "2001-05-31": { + "1. open": "60.0000", + "2. high": "60.9000", + "3. low": "59.9900", + "4. close": "60.4500", + "5. volume": "1354800" + }, + "2001-05-30": { + "1. open": "60.5400", + "2. high": "60.7200", + "3. low": "59.5000", + "4. close": "60.1600", + "5. volume": "890800" + }, + "2001-05-29": { + "1. open": "58.8300", + "2. high": "60.8500", + "3. low": "58.7400", + "4. close": "60.5400", + "5. volume": "1144600" + }, + "2001-05-25": { + "1. open": "59.5000", + "2. high": "59.6800", + "3. low": "58.9000", + "4. close": "59.0800", + "5. volume": "1329900" + }, + "2001-05-24": { + "1. open": "59.5200", + "2. high": "60.1200", + "3. low": "59.3500", + "4. close": "59.7500", + "5. volume": "1087400" + }, + "2001-05-23": { + "1. open": "59.6700", + "2. high": "60.1300", + "3. low": "59.5100", + "4. close": "59.6800", + "5. volume": "1409800" + }, + "2001-05-22": { + "1. open": "59.4000", + "2. high": "60.0500", + "3. low": "59.2600", + "4. close": "59.5400", + "5. volume": "1614100" + }, + "2001-05-21": { + "1. open": "60.3100", + "2. high": "60.7000", + "3. low": "59.7000", + "4. close": "59.9500", + "5. volume": "2496800" + }, + "2001-05-18": { + "1. open": "60.1500", + "2. high": "60.1700", + "3. low": "59.7000", + "4. close": "60.0600", + "5. volume": "2040400" + }, + "2001-05-17": { + "1. open": "62.2500", + "2. high": "62.2500", + "3. low": "59.6000", + "4. close": "59.9000", + "5. volume": "2153400" + }, + "2001-05-16": { + "1. open": "59.4500", + "2. high": "61.5800", + "3. low": "59.2000", + "4. close": "61.4700", + "5. volume": "1791900" + }, + "2001-05-15": { + "1. open": "59.5500", + "2. high": "59.9900", + "3. low": "58.8300", + "4. close": "59.4500", + "5. volume": "1168100" + }, + "2001-05-14": { + "1. open": "59.5000", + "2. high": "59.7900", + "3. low": "58.7100", + "4. close": "59.3700", + "5. volume": "1641400" + }, + "2001-05-11": { + "1. open": "59.3100", + "2. high": "59.8000", + "3. low": "59.2500", + "4. close": "59.5500", + "5. volume": "1910400" + }, + "2001-05-10": { + "1. open": "59.4500", + "2. high": "59.5000", + "3. low": "58.4900", + "4. close": "59.3100", + "5. volume": "2412200" + }, + "2001-05-09": { + "1. open": "58.1500", + "2. high": "58.8200", + "3. low": "58.1500", + "4. close": "58.3300", + "5. volume": "1504100" + }, + "2001-05-08": { + "1. open": "58.9500", + "2. high": "59.0400", + "3. low": "58.0800", + "4. close": "58.1100", + "5. volume": "1793800" + }, + "2001-05-07": { + "1. open": "58.2000", + "2. high": "58.9100", + "3. low": "58.0100", + "4. close": "58.8200", + "5. volume": "1453800" + }, + "2001-05-04": { + "1. open": "57.9000", + "2. high": "58.2300", + "3. low": "57.4600", + "4. close": "58.0000", + "5. volume": "1648600" + }, + "2001-05-03": { + "1. open": "57.5000", + "2. high": "58.2200", + "3. low": "57.1900", + "4. close": "58.0000", + "5. volume": "2264900" + }, + "2001-05-02": { + "1. open": "58.2000", + "2. high": "58.6500", + "3. low": "57.7000", + "4. close": "58.0000", + "5. volume": "2737900" + }, + "2001-05-01": { + "1. open": "59.3500", + "2. high": "59.5300", + "3. low": "58.5600", + "4. close": "58.8500", + "5. volume": "3095000" + }, + "2001-04-30": { + "1. open": "59.0500", + "2. high": "59.9200", + "3. low": "58.9000", + "4. close": "59.4000", + "5. volume": "2689900" + }, + "2001-04-27": { + "1. open": "59.0000", + "2. high": "59.5000", + "3. low": "58.8000", + "4. close": "59.4000", + "5. volume": "2223500" + }, + "2001-04-26": { + "1. open": "58.4000", + "2. high": "58.8400", + "3. low": "58.1100", + "4. close": "58.6000", + "5. volume": "3959000" + }, + "2001-04-25": { + "1. open": "57.4500", + "2. high": "58.2000", + "3. low": "57.2600", + "4. close": "58.0000", + "5. volume": "5112700" + }, + "2001-04-24": { + "1. open": "56.5000", + "2. high": "58.0000", + "3. low": "56.3400", + "4. close": "56.6100", + "5. volume": "11205700" + }, + "2001-04-23": { + "1. open": "63.4000", + "2. high": "63.4900", + "3. low": "62.5700", + "4. close": "62.7800", + "5. volume": "1298100" + }, + "2001-04-20": { + "1. open": "63.7600", + "2. high": "64.3000", + "3. low": "62.8500", + "4. close": "63.2800", + "5. volume": "2357400" + }, + "2001-04-19": { + "1. open": "61.5500", + "2. high": "63.5800", + "3. low": "61.5500", + "4. close": "63.5100", + "5. volume": "2434200" + }, + "2001-04-18": { + "1. open": "64.5000", + "2. high": "64.6000", + "3. low": "61.7600", + "4. close": "62.7500", + "5. volume": "3852800" + }, + "2001-04-17": { + "1. open": "65.0000", + "2. high": "65.5500", + "3. low": "63.0000", + "4. close": "63.9000", + "5. volume": "2677800" + }, + "2001-04-16": { + "1. open": "65.4000", + "2. high": "66.8000", + "3. low": "64.5600", + "4. close": "65.4000", + "5. volume": "1347200" + }, + "2001-04-12": { + "1. open": "65.6500", + "2. high": "66.1900", + "3. low": "65.0100", + "4. close": "65.5300", + "5. volume": "1336000" + }, + "2001-04-11": { + "1. open": "66.4500", + "2. high": "66.4500", + "3. low": "64.4500", + "4. close": "65.2000", + "5. volume": "1851000" + }, + "2001-04-10": { + "1. open": "66.6200", + "2. high": "67.4600", + "3. low": "65.5000", + "4. close": "66.4000", + "5. volume": "1964300" + }, + "2001-04-09": { + "1. open": "66.6000", + "2. high": "67.7900", + "3. low": "66.5500", + "4. close": "67.4800", + "5. volume": "1672400" + }, + "2001-04-06": { + "1. open": "66.2500", + "2. high": "66.6600", + "3. low": "64.5800", + "4. close": "66.5000", + "5. volume": "1367100" + }, + "2001-04-05": { + "1. open": "68.4000", + "2. high": "68.4000", + "3. low": "66.0000", + "4. close": "66.9900", + "5. volume": "1524500" + }, + "2001-04-04": { + "1. open": "66.0000", + "2. high": "66.8500", + "3. low": "64.8000", + "4. close": "66.8500", + "5. volume": "2547700" + }, + "2001-04-03": { + "1. open": "66.9400", + "2. high": "66.9400", + "3. low": "65.4000", + "4. close": "65.8500", + "5. volume": "1492300" + }, + "2001-04-02": { + "1. open": "68.0000", + "2. high": "68.6900", + "3. low": "66.4500", + "4. close": "66.9400", + "5. volume": "1685600" + }, + "2001-03-30": { + "1. open": "67.1000", + "2. high": "68.0000", + "3. low": "66.3000", + "4. close": "67.8300", + "5. volume": "1768900" + }, + "2001-03-29": { + "1. open": "67.3300", + "2. high": "67.5000", + "3. low": "65.3000", + "4. close": "66.6000", + "5. volume": "3237800" + }, + "2001-03-28": { + "1. open": "66.6400", + "2. high": "68.9600", + "3. low": "66.1500", + "4. close": "68.6800", + "5. volume": "2643500" + }, + "2001-03-27": { + "1. open": "66.7500", + "2. high": "67.1400", + "3. low": "65.9800", + "4. close": "66.6500", + "5. volume": "2929300" + }, + "2001-03-26": { + "1. open": "67.3500", + "2. high": "67.5300", + "3. low": "66.1500", + "4. close": "66.6000", + "5. volume": "2458300" + }, + "2001-03-23": { + "1. open": "67.5000", + "2. high": "67.6000", + "3. low": "65.7200", + "4. close": "67.1100", + "5. volume": "3109300" + }, + "2001-03-22": { + "1. open": "66.1000", + "2. high": "66.8300", + "3. low": "64.0200", + "4. close": "66.6900", + "5. volume": "3455200" + }, + "2001-03-21": { + "1. open": "69.4000", + "2. high": "69.4000", + "3. low": "66.6000", + "4. close": "67.0100", + "5. volume": "3957100" + }, + "2001-03-20": { + "1. open": "67.7000", + "2. high": "70.0000", + "3. low": "67.1300", + "4. close": "69.4000", + "5. volume": "2483600" + }, + "2001-03-19": { + "1. open": "67.6100", + "2. high": "67.9500", + "3. low": "66.9600", + "4. close": "67.1000", + "5. volume": "1365500" + }, + "2001-03-16": { + "1. open": "66.5000", + "2. high": "68.2400", + "3. low": "66.5000", + "4. close": "67.6000", + "5. volume": "1892400" + }, + "2001-03-15": { + "1. open": "68.5000", + "2. high": "68.7000", + "3. low": "66.8700", + "4. close": "67.8000", + "5. volume": "1297100" + }, + "2001-03-14": { + "1. open": "68.1900", + "2. high": "69.5600", + "3. low": "67.7500", + "4. close": "68.2400", + "5. volume": "1846200" + }, + "2001-03-13": { + "1. open": "70.5300", + "2. high": "70.7000", + "3. low": "68.5700", + "4. close": "69.1900", + "5. volume": "2164900" + }, + "2001-03-12": { + "1. open": "71.0000", + "2. high": "71.4100", + "3. low": "70.4800", + "4. close": "70.5300", + "5. volume": "1461300" + }, + "2001-03-09": { + "1. open": "71.0000", + "2. high": "71.5500", + "3. low": "69.7900", + "4. close": "71.1500", + "5. volume": "1592200" + }, + "2001-03-08": { + "1. open": "71.0000", + "2. high": "72.1900", + "3. low": "70.6200", + "4. close": "71.7900", + "5. volume": "2464600" + }, + "2001-03-07": { + "1. open": "70.0200", + "2. high": "71.2600", + "3. low": "70.0200", + "4. close": "70.7400", + "5. volume": "1949100" + }, + "2001-03-06": { + "1. open": "70.8000", + "2. high": "70.9000", + "3. low": "69.8300", + "4. close": "70.3000", + "5. volume": "1285500" + }, + "2001-03-05": { + "1. open": "71.9900", + "2. high": "71.9900", + "3. low": "71.0200", + "4. close": "71.7400", + "5. volume": "2008300" + }, + "2001-03-02": { + "1. open": "70.4600", + "2. high": "71.8500", + "3. low": "70.2700", + "4. close": "71.4600", + "5. volume": "3791500" + }, + "2001-03-01": { + "1. open": "71.0500", + "2. high": "71.0600", + "3. low": "68.7000", + "4. close": "70.0100", + "5. volume": "1773300" + }, + "2001-02-28": { + "1. open": "71.0000", + "2. high": "71.7200", + "3. low": "70.3100", + "4. close": "71.5000", + "5. volume": "2044600" + }, + "2001-02-27": { + "1. open": "70.4500", + "2. high": "71.2300", + "3. low": "69.8500", + "4. close": "71.0000", + "5. volume": "1420800" + }, + "2001-02-26": { + "1. open": "69.4500", + "2. high": "70.3600", + "3. low": "68.3400", + "4. close": "70.0700", + "5. volume": "1746200" + }, + "2001-02-23": { + "1. open": "70.0000", + "2. high": "70.1000", + "3. low": "68.8000", + "4. close": "69.8500", + "5. volume": "1711400" + }, + "2001-02-22": { + "1. open": "69.5500", + "2. high": "70.6800", + "3. low": "69.2500", + "4. close": "69.7500", + "5. volume": "1579200" + }, + "2001-02-21": { + "1. open": "70.9000", + "2. high": "70.9100", + "3. low": "68.7900", + "4. close": "69.5500", + "5. volume": "1655700" + }, + "2001-02-20": { + "1. open": "69.9000", + "2. high": "71.9200", + "3. low": "69.6100", + "4. close": "71.7100", + "5. volume": "2493900" + }, + "2001-02-16": { + "1. open": "68.9400", + "2. high": "70.0800", + "3. low": "68.9400", + "4. close": "69.8700", + "5. volume": "2333800" + }, + "2001-02-15": { + "1. open": "67.7000", + "2. high": "69.1500", + "3. low": "66.6000", + "4. close": "68.6900", + "5. volume": "2370700" + }, + "2001-02-14": { + "1. open": "68.1200", + "2. high": "68.1200", + "3. low": "66.8500", + "4. close": "66.9500", + "5. volume": "1870300" + }, + "2001-02-13": { + "1. open": "67.7400", + "2. high": "68.9800", + "3. low": "67.4000", + "4. close": "68.8000", + "5. volume": "1629600" + }, + "2001-02-12": { + "1. open": "67.6500", + "2. high": "68.2600", + "3. low": "66.9100", + "4. close": "67.7200", + "5. volume": "1012300" + }, + "2001-02-09": { + "1. open": "66.9500", + "2. high": "68.0500", + "3. low": "66.4100", + "4. close": "67.6500", + "5. volume": "1724100" + }, + "2001-02-08": { + "1. open": "67.0000", + "2. high": "67.5500", + "3. low": "66.7000", + "4. close": "67.2400", + "5. volume": "1420800" + }, + "2001-02-07": { + "1. open": "66.5400", + "2. high": "67.6000", + "3. low": "66.0300", + "4. close": "67.5000", + "5. volume": "1686900" + }, + "2001-02-06": { + "1. open": "66.5000", + "2. high": "67.0600", + "3. low": "65.7000", + "4. close": "66.5400", + "5. volume": "1055800" + }, + "2001-02-05": { + "1. open": "65.6400", + "2. high": "67.2300", + "3. low": "65.6400", + "4. close": "66.0000", + "5. volume": "1390600" + }, + "2001-02-02": { + "1. open": "66.6400", + "2. high": "66.9600", + "3. low": "65.4700", + "4. close": "66.6400", + "5. volume": "1432200" + }, + "2001-02-01": { + "1. open": "64.7500", + "2. high": "66.9000", + "3. low": "64.7500", + "4. close": "66.8900", + "5. volume": "1644700" + }, + "2001-01-31": { + "1. open": "64.2000", + "2. high": "65.6800", + "3. low": "64.1000", + "4. close": "64.7500", + "5. volume": "1667000" + }, + "2001-01-30": { + "1. open": "63.0000", + "2. high": "64.6900", + "3. low": "62.8300", + "4. close": "64.6800", + "5. volume": "1984500" + }, + "2001-01-29": { + "1. open": "64.0000", + "2. high": "64.0000", + "3. low": "62.7000", + "4. close": "62.7000", + "5. volume": "1448900" + }, + "2001-01-26": { + "1. open": "66.1500", + "2. high": "66.2000", + "3. low": "63.9200", + "4. close": "64.1000", + "5. volume": "1261100" + }, + "2001-01-25": { + "1. open": "64.0100", + "2. high": "66.0000", + "3. low": "63.7500", + "4. close": "65.0000", + "5. volume": "2158300" + }, + "2001-01-24": { + "1. open": "62.8000", + "2. high": "64.8400", + "3. low": "61.8000", + "4. close": "64.2600", + "5. volume": "3382300" + }, + "2001-01-23": { + "1. open": "63.1000", + "2. high": "63.4800", + "3. low": "61.5100", + "4. close": "62.3800", + "5. volume": "2066500" + }, + "2001-01-22": { + "1. open": "63.8500", + "2. high": "64.8900", + "3. low": "63.0700", + "4. close": "63.5000", + "5. volume": "1562200" + }, + "2001-01-19": { + "1. open": "63.7500", + "2. high": "64.1100", + "3. low": "62.1300", + "4. close": "63.8100", + "5. volume": "2202800" + }, + "2001-01-18": { + "1. open": "64.7500", + "2. high": "65.4500", + "3. low": "63.7400", + "4. close": "64.1900", + "5. volume": "1753400" + }, + "2001-01-17": { + "1. open": "65.7000", + "2. high": "65.7000", + "3. low": "63.2000", + "4. close": "63.6500", + "5. volume": "2599500" + }, + "2001-01-16": { + "1. open": "65.5200", + "2. high": "66.8900", + "3. low": "65.5200", + "4. close": "66.2200", + "5. volume": "1309300" + }, + "2001-01-12": { + "1. open": "66.4000", + "2. high": "66.7500", + "3. low": "64.4600", + "4. close": "65.5100", + "5. volume": "1654300" + }, + "2001-01-11": { + "1. open": "66.7000", + "2. high": "67.9000", + "3. low": "66.0100", + "4. close": "66.4000", + "5. volume": "2248100" + }, + "2001-01-10": { + "1. open": "66.3000", + "2. high": "67.3700", + "3. low": "65.4300", + "4. close": "66.8000", + "5. volume": "1501000" + }, + "2001-01-09": { + "1. open": "67.3500", + "2. high": "67.9000", + "3. low": "65.8500", + "4. close": "66.9000", + "5. volume": "1872300" + }, + "2001-01-08": { + "1. open": "65.9500", + "2. high": "67.6500", + "3. low": "65.9500", + "4. close": "67.1000", + "5. volume": "1539600" + }, + "2001-01-05": { + "1. open": "63.3500", + "2. high": "66.6500", + "3. low": "62.2800", + "4. close": "65.8000", + "5. volume": "2612300" + }, + "2001-01-04": { + "1. open": "65.6000", + "2. high": "66.0000", + "3. low": "60.5000", + "4. close": "62.9300", + "5. volume": "6314000" + }, + "2001-01-03": { + "1. open": "69.4500", + "2. high": "70.1000", + "3. low": "66.1100", + "4. close": "66.1100", + "5. volume": "2888900" + }, + "2001-01-02": { + "1. open": "69.9900", + "2. high": "71.0600", + "3. low": "69.2000", + "4. close": "69.2000", + "5. volume": "2078700" + }, + "2000-12-29": { + "1. open": "71.3500", + "2. high": "71.8000", + "3. low": "70.4100", + "4. close": "70.6900", + "5. volume": "1187200" + }, + "2000-12-28": { + "1. open": "69.7000", + "2. high": "71.0000", + "3. low": "68.1900", + "4. close": "70.5000", + "5. volume": "1973400" + }, + "2000-12-27": { + "1. open": "68.0000", + "2. high": "71.1100", + "3. low": "68.0000", + "4. close": "68.8000", + "5. volume": "2771300" + }, + "2000-12-26": { + "1. open": "67.4800", + "2. high": "67.9000", + "3. low": "66.1500", + "4. close": "67.7900", + "5. volume": "1309500" + }, + "2000-12-22": { + "1. open": "67.7500", + "2. high": "68.4800", + "3. low": "67.1600", + "4. close": "67.4900", + "5. volume": "1221900" + }, + "2000-12-21": { + "1. open": "66.3500", + "2. high": "68.8100", + "3. low": "66.1000", + "4. close": "67.9900", + "5. volume": "1838100" + }, + "2000-12-20": { + "1. open": "67.9000", + "2. high": "67.9000", + "3. low": "66.3500", + "4. close": "66.3500", + "5. volume": "2353000" + }, + "2000-12-19": { + "1. open": "66.2500", + "2. high": "67.2400", + "3. low": "66.1000", + "4. close": "66.7100", + "5. volume": "1374900" + }, + "2000-12-18": { + "1. open": "64.3000", + "2. high": "66.7400", + "3. low": "63.7600", + "4. close": "66.0000", + "5. volume": "1611600" + }, + "2000-12-15": { + "1. open": "64.0000", + "2. high": "66.3900", + "3. low": "64.0000", + "4. close": "64.5000", + "5. volume": "2741300" + }, + "2000-12-14": { + "1. open": "65.0000", + "2. high": "65.5000", + "3. low": "64.4500", + "4. close": "65.3000", + "5. volume": "1357100" + }, + "2000-12-13": { + "1. open": "65.8500", + "2. high": "66.4900", + "3. low": "65.1000", + "4. close": "65.1300", + "5. volume": "1753300" + }, + "2000-12-12": { + "1. open": "66.0800", + "2. high": "67.2000", + "3. low": "65.7400", + "4. close": "65.8500", + "5. volume": "1577800" + }, + "2000-12-11": { + "1. open": "65.4600", + "2. high": "66.2500", + "3. low": "63.9100", + "4. close": "65.1500", + "5. volume": "2114000" + }, + "2000-12-08": { + "1. open": "68.0000", + "2. high": "68.1500", + "3. low": "66.2600", + "4. close": "66.4600", + "5. volume": "2222600" + }, + "2000-12-07": { + "1. open": "67.8000", + "2. high": "69.3000", + "3. low": "67.7200", + "4. close": "68.9000", + "5. volume": "1430500" + }, + "2000-12-06": { + "1. open": "66.7100", + "2. high": "68.5000", + "3. low": "66.7100", + "4. close": "67.5500", + "5. volume": "1723500" + }, + "2000-12-05": { + "1. open": "71.0000", + "2. high": "71.0000", + "3. low": "66.0000", + "4. close": "67.2300", + "5. volume": "3252600" + }, + "2000-12-04": { + "1. open": "70.8100", + "2. high": "73.2500", + "3. low": "70.7600", + "4. close": "71.8000", + "5. volume": "2404700" + }, + "2000-12-01": { + "1. open": "69.6900", + "2. high": "71.5600", + "3. low": "69.5000", + "4. close": "70.8100", + "5. volume": "2268500" + }, + "2000-11-30": { + "1. open": "69.8100", + "2. high": "70.2500", + "3. low": "69.1300", + "4. close": "69.9400", + "5. volume": "2534200" + }, + "2000-11-29": { + "1. open": "68.2500", + "2. high": "70.0000", + "3. low": "67.5000", + "4. close": "69.8100", + "5. volume": "1847800" + }, + "2000-11-28": { + "1. open": "67.5600", + "2. high": "68.4400", + "3. low": "66.7500", + "4. close": "68.1300", + "5. volume": "1604200" + }, + "2000-11-27": { + "1. open": "67.1300", + "2. high": "67.2500", + "3. low": "66.2500", + "4. close": "66.3800", + "5. volume": "1122700" + }, + "2000-11-24": { + "1. open": "69.0600", + "2. high": "69.3100", + "3. low": "66.5000", + "4. close": "67.5600", + "5. volume": "821800" + }, + "2000-11-22": { + "1. open": "68.0600", + "2. high": "69.8800", + "3. low": "67.7500", + "4. close": "69.0600", + "5. volume": "2084600" + }, + "2000-11-21": { + "1. open": "66.8100", + "2. high": "68.1900", + "3. low": "66.8100", + "4. close": "68.1300", + "5. volume": "2695000" + }, + "2000-11-20": { + "1. open": "65.3100", + "2. high": "66.8800", + "3. low": "65.2500", + "4. close": "66.7500", + "5. volume": "2311400" + }, + "2000-11-17": { + "1. open": "64.8800", + "2. high": "65.6300", + "3. low": "64.5000", + "4. close": "65.3100", + "5. volume": "1853600" + }, + "2000-11-16": { + "1. open": "64.8800", + "2. high": "65.1900", + "3. low": "63.2500", + "4. close": "64.1900", + "5. volume": "1791400" + }, + "2000-11-15": { + "1. open": "65.2500", + "2. high": "66.5000", + "3. low": "64.2500", + "4. close": "65.5600", + "5. volume": "1388900" + }, + "2000-11-14": { + "1. open": "65.3800", + "2. high": "65.8100", + "3. low": "63.7500", + "4. close": "64.5000", + "5. volume": "2148600" + }, + "2000-11-13": { + "1. open": "65.2500", + "2. high": "66.7500", + "3. low": "65.2500", + "4. close": "66.3100", + "5. volume": "1778600" + }, + "2000-11-10": { + "1. open": "66.1300", + "2. high": "66.4400", + "3. low": "64.9400", + "4. close": "65.5000", + "5. volume": "1652000" + }, + "2000-11-09": { + "1. open": "65.1300", + "2. high": "66.5600", + "3. low": "65.1300", + "4. close": "66.1300", + "5. volume": "3519800" + }, + "2000-11-08": { + "1. open": "64.0000", + "2. high": "65.3800", + "3. low": "63.6900", + "4. close": "64.5000", + "5. volume": "1770500" + }, + "2000-11-07": { + "1. open": "64.0000", + "2. high": "64.8800", + "3. low": "63.7500", + "4. close": "64.5000", + "5. volume": "1724600" + }, + "2000-11-06": { + "1. open": "65.2500", + "2. high": "65.8100", + "3. low": "64.8800", + "4. close": "64.8800", + "5. volume": "1850900" + }, + "2000-11-03": { + "1. open": "63.9400", + "2. high": "64.8800", + "3. low": "63.0000", + "4. close": "64.8800", + "5. volume": "1930100" + }, + "2000-11-02": { + "1. open": "64.7500", + "2. high": "65.0000", + "3. low": "63.2500", + "4. close": "63.8800", + "5. volume": "1775100" + }, + "2000-11-01": { + "1. open": "66.0000", + "2. high": "66.8100", + "3. low": "64.0000", + "4. close": "65.5000", + "5. volume": "2758700" + }, + "2000-10-31": { + "1. open": "67.8800", + "2. high": "67.8800", + "3. low": "63.0000", + "4. close": "66.0000", + "5. volume": "4744800" + }, + "2000-10-30": { + "1. open": "65.4400", + "2. high": "69.0000", + "3. low": "65.1300", + "4. close": "67.8800", + "5. volume": "4179600" + }, + "2000-10-27": { + "1. open": "62.6300", + "2. high": "65.7500", + "3. low": "62.5000", + "4. close": "65.4400", + "5. volume": "2022700" + }, + "2000-10-26": { + "1. open": "62.3100", + "2. high": "63.2500", + "3. low": "62.1900", + "4. close": "62.6300", + "5. volume": "1821300" + }, + "2000-10-25": { + "1. open": "63.9400", + "2. high": "63.9400", + "3. low": "61.1300", + "4. close": "62.6900", + "5. volume": "4082000" + }, + "2000-10-24": { + "1. open": "59.1900", + "2. high": "64.0000", + "3. low": "59.1900", + "4. close": "64.0000", + "5. volume": "3593900" + }, + "2000-10-23": { + "1. open": "59.6900", + "2. high": "60.1900", + "3. low": "58.8800", + "4. close": "58.9400", + "5. volume": "1805400" + }, + "2000-10-20": { + "1. open": "59.3800", + "2. high": "59.8100", + "3. low": "58.8100", + "4. close": "59.8100", + "5. volume": "1129100" + }, + "2000-10-19": { + "1. open": "59.8100", + "2. high": "60.0600", + "3. low": "57.2500", + "4. close": "59.4400", + "5. volume": "2355200" + }, + "2000-10-18": { + "1. open": "58.5000", + "2. high": "60.7500", + "3. low": "57.7500", + "4. close": "60.0600", + "5. volume": "3595600" + }, + "2000-10-17": { + "1. open": "59.9400", + "2. high": "59.9400", + "3. low": "57.8100", + "4. close": "58.1300", + "5. volume": "1206400" + }, + "2000-10-16": { + "1. open": "58.0000", + "2. high": "59.8800", + "3. low": "57.8800", + "4. close": "59.1300", + "5. volume": "1390700" + }, + "2000-10-13": { + "1. open": "56.6900", + "2. high": "59.0000", + "3. low": "56.1300", + "4. close": "57.6300", + "5. volume": "1629300" + }, + "2000-10-12": { + "1. open": "58.5000", + "2. high": "59.5000", + "3. low": "56.0000", + "4. close": "56.4400", + "5. volume": "1413100" + }, + "2000-10-11": { + "1. open": "55.5000", + "2. high": "58.5000", + "3. low": "55.3800", + "4. close": "58.1900", + "5. volume": "1935300" + }, + "2000-10-10": { + "1. open": "56.0000", + "2. high": "57.0000", + "3. low": "55.2500", + "4. close": "55.6900", + "5. volume": "1934800" + }, + "2000-10-09": { + "1. open": "58.6900", + "2. high": "59.3100", + "3. low": "55.6900", + "4. close": "56.5600", + "5. volume": "1814300" + }, + "2000-10-06": { + "1. open": "58.5000", + "2. high": "58.8800", + "3. low": "58.0000", + "4. close": "58.6900", + "5. volume": "1941100" + }, + "2000-10-05": { + "1. open": "56.5600", + "2. high": "58.0000", + "3. low": "56.3100", + "4. close": "57.1300", + "5. volume": "2001200" + }, + "2000-10-04": { + "1. open": "56.4400", + "2. high": "57.2500", + "3. low": "56.2500", + "4. close": "56.3100", + "5. volume": "1620100" + }, + "2000-10-03": { + "1. open": "55.8800", + "2. high": "56.6300", + "3. low": "55.2500", + "4. close": "55.8800", + "5. volume": "1933700" + }, + "2000-10-02": { + "1. open": "55.1300", + "2. high": "55.3800", + "3. low": "53.6300", + "4. close": "55.0000", + "5. volume": "2078800" + }, + "2000-09-29": { + "1. open": "56.3800", + "2. high": "56.6300", + "3. low": "55.5600", + "4. close": "55.8100", + "5. volume": "2197100" + }, + "2000-09-28": { + "1. open": "54.1300", + "2. high": "56.9400", + "3. low": "54.1300", + "4. close": "56.6300", + "5. volume": "1975100" + }, + "2000-09-27": { + "1. open": "53.5600", + "2. high": "53.7500", + "3. low": "52.1900", + "4. close": "53.3800", + "5. volume": "1293900" + }, + "2000-09-26": { + "1. open": "53.0000", + "2. high": "54.1300", + "3. low": "53.0000", + "4. close": "53.5000", + "5. volume": "1130500" + }, + "2000-09-25": { + "1. open": "54.0000", + "2. high": "54.0000", + "3. low": "52.6900", + "4. close": "53.1300", + "5. volume": "1399200" + }, + "2000-09-22": { + "1. open": "54.0000", + "2. high": "55.0600", + "3. low": "53.1900", + "4. close": "54.3100", + "5. volume": "2276300" + }, + "2000-09-21": { + "1. open": "50.3100", + "2. high": "52.0600", + "3. low": "49.9400", + "4. close": "51.8800", + "5. volume": "2285300" + }, + "2000-09-20": { + "1. open": "51.2500", + "2. high": "51.3800", + "3. low": "50.0000", + "4. close": "50.3100", + "5. volume": "1863000" + }, + "2000-09-19": { + "1. open": "51.8100", + "2. high": "52.2500", + "3. low": "51.3800", + "4. close": "51.6300", + "5. volume": "2068200" + }, + "2000-09-18": { + "1. open": "50.7500", + "2. high": "52.8800", + "3. low": "50.1300", + "4. close": "51.5600", + "5. volume": "2278100" + }, + "2000-09-15": { + "1. open": "50.9400", + "2. high": "52.1900", + "3. low": "50.9400", + "4. close": "51.0000", + "5. volume": "4085100" + }, + "2000-09-14": { + "1. open": "52.5000", + "2. high": "53.3800", + "3. low": "50.3100", + "4. close": "51.0000", + "5. volume": "6485500" + }, + "2000-09-13": { + "1. open": "55.0600", + "2. high": "55.4400", + "3. low": "53.7500", + "4. close": "53.8800", + "5. volume": "2292500" + }, + "2000-09-12": { + "1. open": "55.8800", + "2. high": "55.9400", + "3. low": "54.5600", + "4. close": "55.0600", + "5. volume": "3455100" + }, + "2000-09-11": { + "1. open": "57.0000", + "2. high": "57.0600", + "3. low": "54.7500", + "4. close": "55.5000", + "5. volume": "3267100" + }, + "2000-09-08": { + "1. open": "58.7500", + "2. high": "58.7500", + "3. low": "57.3100", + "4. close": "57.5000", + "5. volume": "2263800" + }, + "2000-09-07": { + "1. open": "58.7500", + "2. high": "59.0000", + "3. low": "57.6300", + "4. close": "58.7500", + "5. volume": "1363200" + }, + "2000-09-06": { + "1. open": "58.9400", + "2. high": "59.1900", + "3. low": "58.1300", + "4. close": "58.6300", + "5. volume": "1202000" + }, + "2000-09-05": { + "1. open": "58.3100", + "2. high": "59.1300", + "3. low": "58.1900", + "4. close": "58.9400", + "5. volume": "967100" + }, + "2000-09-01": { + "1. open": "59.1300", + "2. high": "59.1300", + "3. low": "57.7500", + "4. close": "58.3100", + "5. volume": "932400" + }, + "2000-08-31": { + "1. open": "58.1300", + "2. high": "59.4400", + "3. low": "58.0000", + "4. close": "58.5200", + "5. volume": "1110200" + }, + "2000-08-30": { + "1. open": "58.3100", + "2. high": "58.4400", + "3. low": "57.4400", + "4. close": "57.8800", + "5. volume": "783700" + }, + "2000-08-29": { + "1. open": "58.3800", + "2. high": "58.7500", + "3. low": "58.1900", + "4. close": "58.3800", + "5. volume": "683500" + }, + "2000-08-28": { + "1. open": "58.7500", + "2. high": "59.1300", + "3. low": "58.4400", + "4. close": "58.6300", + "5. volume": "1075600" + }, + "2000-08-25": { + "1. open": "58.0000", + "2. high": "59.5000", + "3. low": "57.3100", + "4. close": "59.1900", + "5. volume": "1120300" + }, + "2000-08-24": { + "1. open": "57.9400", + "2. high": "58.4400", + "3. low": "57.3800", + "4. close": "57.5000", + "5. volume": "1001100" + }, + "2000-08-23": { + "1. open": "58.2500", + "2. high": "58.4400", + "3. low": "57.5600", + "4. close": "58.1300", + "5. volume": "752700" + }, + "2000-08-22": { + "1. open": "59.3100", + "2. high": "59.5000", + "3. low": "58.0600", + "4. close": "58.3100", + "5. volume": "754700" + }, + "2000-08-21": { + "1. open": "59.9400", + "2. high": "60.8800", + "3. low": "59.2500", + "4. close": "59.2500", + "5. volume": "1221000" + }, + "2000-08-18": { + "1. open": "57.4400", + "2. high": "60.2500", + "3. low": "57.3800", + "4. close": "60.0000", + "5. volume": "1925100" + }, + "2000-08-17": { + "1. open": "58.3800", + "2. high": "59.0000", + "3. low": "57.0000", + "4. close": "57.1900", + "5. volume": "1374400" + }, + "2000-08-16": { + "1. open": "59.6300", + "2. high": "59.8100", + "3. low": "58.3800", + "4. close": "58.3800", + "5. volume": "787500" + }, + "2000-08-15": { + "1. open": "61.0000", + "2. high": "61.4400", + "3. low": "59.0000", + "4. close": "59.6300", + "5. volume": "1415600" + }, + "2000-08-14": { + "1. open": "59.0000", + "2. high": "61.1900", + "3. low": "59.0000", + "4. close": "61.0000", + "5. volume": "2317500" + }, + "2000-08-11": { + "1. open": "58.0000", + "2. high": "59.4400", + "3. low": "57.8100", + "4. close": "58.7500", + "5. volume": "971200" + }, + "2000-08-10": { + "1. open": "57.4400", + "2. high": "58.6900", + "3. low": "57.3100", + "4. close": "58.3800", + "5. volume": "1773300" + }, + "2000-08-09": { + "1. open": "58.2500", + "2. high": "58.5600", + "3. low": "56.6900", + "4. close": "57.0000", + "5. volume": "2174200" + }, + "2000-08-08": { + "1. open": "59.0000", + "2. high": "59.2500", + "3. low": "58.1900", + "4. close": "58.5000", + "5. volume": "1737000" + }, + "2000-08-07": { + "1. open": "59.3100", + "2. high": "60.0000", + "3. low": "59.0000", + "4. close": "59.0000", + "5. volume": "1099500" + }, + "2000-08-04": { + "1. open": "60.0600", + "2. high": "60.5000", + "3. low": "59.1900", + "4. close": "59.3100", + "5. volume": "1352900" + }, + "2000-08-03": { + "1. open": "61.3800", + "2. high": "61.8100", + "3. low": "60.3100", + "4. close": "60.3100", + "5. volume": "1209400" + }, + "2000-08-02": { + "1. open": "59.2500", + "2. high": "61.8100", + "3. low": "59.1300", + "4. close": "61.3800", + "5. volume": "1656500" + }, + "2000-08-01": { + "1. open": "57.7500", + "2. high": "59.9400", + "3. low": "57.5000", + "4. close": "59.5000", + "5. volume": "1748800" + }, + "2000-07-31": { + "1. open": "59.8800", + "2. high": "60.1300", + "3. low": "57.3800", + "4. close": "57.4400", + "5. volume": "1735400" + }, + "2000-07-28": { + "1. open": "59.6300", + "2. high": "60.0000", + "3. low": "59.0600", + "4. close": "59.9400", + "5. volume": "1323400" + }, + "2000-07-27": { + "1. open": "60.3800", + "2. high": "60.3800", + "3. low": "58.6900", + "4. close": "59.1300", + "5. volume": "1766300" + }, + "2000-07-26": { + "1. open": "58.5000", + "2. high": "60.3100", + "3. low": "57.4400", + "4. close": "59.7500", + "5. volume": "3659500" + }, + "2000-07-25": { + "1. open": "57.1900", + "2. high": "57.8800", + "3. low": "56.3100", + "4. close": "57.0600", + "5. volume": "865200" + }, + "2000-07-24": { + "1. open": "58.1300", + "2. high": "58.2500", + "3. low": "56.7500", + "4. close": "56.9400", + "5. volume": "1099900" + }, + "2000-07-21": { + "1. open": "57.5600", + "2. high": "57.7500", + "3. low": "55.6900", + "4. close": "56.7500", + "5. volume": "1592500" + }, + "2000-07-20": { + "1. open": "57.5000", + "2. high": "58.3100", + "3. low": "57.0600", + "4. close": "57.5000", + "5. volume": "966700" + }, + "2000-07-19": { + "1. open": "57.0600", + "2. high": "57.5600", + "3. low": "56.6900", + "4. close": "57.5600", + "5. volume": "967600" + }, + "2000-07-18": { + "1. open": "57.7500", + "2. high": "57.8800", + "3. low": "57.0000", + "4. close": "57.1900", + "5. volume": "1583700" + }, + "2000-07-17": { + "1. open": "59.0000", + "2. high": "59.2500", + "3. low": "57.0600", + "4. close": "57.7500", + "5. volume": "904400" + }, + "2000-07-14": { + "1. open": "59.8100", + "2. high": "60.0000", + "3. low": "58.0600", + "4. close": "58.1900", + "5. volume": "937800" + }, + "2000-07-13": { + "1. open": "58.9400", + "2. high": "59.3800", + "3. low": "58.3800", + "4. close": "58.8800", + "5. volume": "1480500" + }, + "2000-07-12": { + "1. open": "58.2500", + "2. high": "58.4400", + "3. low": "56.9400", + "4. close": "58.3100", + "5. volume": "1243000" + }, + "2000-07-11": { + "1. open": "57.6300", + "2. high": "58.5600", + "3. low": "57.3100", + "4. close": "58.3100", + "5. volume": "1023600" + }, + "2000-07-10": { + "1. open": "56.1300", + "2. high": "57.9400", + "3. low": "56.0600", + "4. close": "56.9400", + "5. volume": "1229700" + }, + "2000-07-07": { + "1. open": "56.8800", + "2. high": "57.1900", + "3. low": "55.2500", + "4. close": "56.1300", + "5. volume": "1135700" + }, + "2000-07-06": { + "1. open": "57.6900", + "2. high": "58.4400", + "3. low": "56.2500", + "4. close": "56.2500", + "5. volume": "1786100" + }, + "2000-07-05": { + "1. open": "57.6900", + "2. high": "58.6300", + "3. low": "56.2500", + "4. close": "57.6300", + "5. volume": "1698300" + }, + "2000-07-03": { + "1. open": "57.2500", + "2. high": "58.1300", + "3. low": "55.8800", + "4. close": "57.4400", + "5. volume": "745000" + }, + "2000-06-30": { + "1. open": "55.6300", + "2. high": "57.5600", + "3. low": "54.3800", + "4. close": "57.3800", + "5. volume": "3848000" + }, + "2000-06-29": { + "1. open": "54.1300", + "2. high": "57.2500", + "3. low": "53.5000", + "4. close": "56.3800", + "5. volume": "2913200" + }, + "2000-06-28": { + "1. open": "56.2500", + "2. high": "56.6900", + "3. low": "54.0600", + "4. close": "54.1100", + "5. volume": "2058900" + }, + "2000-06-27": { + "1. open": "55.0000", + "2. high": "56.1300", + "3. low": "54.5000", + "4. close": "55.6900", + "5. volume": "2281800" + }, + "2000-06-26": { + "1. open": "54.9400", + "2. high": "56.5000", + "3. low": "54.7500", + "4. close": "54.8800", + "5. volume": "1319500" + }, + "2000-06-23": { + "1. open": "54.6900", + "2. high": "55.6300", + "3. low": "54.1900", + "4. close": "54.9400", + "5. volume": "1272300" + }, + "2000-06-22": { + "1. open": "54.7500", + "2. high": "55.6900", + "3. low": "53.5600", + "4. close": "54.3100", + "5. volume": "2035900" + }, + "2000-06-21": { + "1. open": "54.3800", + "2. high": "55.0000", + "3. low": "53.0000", + "4. close": "54.6900", + "5. volume": "2907100" + }, + "2000-06-20": { + "1. open": "57.7500", + "2. high": "57.7500", + "3. low": "53.3100", + "4. close": "54.3800", + "5. volume": "3280100" + }, + "2000-06-19": { + "1. open": "58.3800", + "2. high": "59.1300", + "3. low": "57.5600", + "4. close": "57.6300", + "5. volume": "1502900" + }, + "2000-06-16": { + "1. open": "58.0000", + "2. high": "58.8100", + "3. low": "57.3800", + "4. close": "58.6300", + "5. volume": "1664200" + }, + "2000-06-15": { + "1. open": "59.9400", + "2. high": "60.3100", + "3. low": "58.8800", + "4. close": "59.5000", + "5. volume": "1307900" + }, + "2000-06-14": { + "1. open": "57.9400", + "2. high": "59.9400", + "3. low": "57.9400", + "4. close": "59.2500", + "5. volume": "1348700" + }, + "2000-06-13": { + "1. open": "58.8800", + "2. high": "58.8800", + "3. low": "57.1900", + "4. close": "57.9400", + "5. volume": "1488400" + }, + "2000-06-12": { + "1. open": "58.8100", + "2. high": "59.3800", + "3. low": "58.6300", + "4. close": "58.7100", + "5. volume": "1111600" + }, + "2000-06-09": { + "1. open": "58.5000", + "2. high": "59.7500", + "3. low": "58.5000", + "4. close": "58.9400", + "5. volume": "1145200" + }, + "2000-06-08": { + "1. open": "56.8100", + "2. high": "59.1300", + "3. low": "56.8100", + "4. close": "58.2500", + "5. volume": "2345700" + }, + "2000-06-07": { + "1. open": "60.0000", + "2. high": "60.4400", + "3. low": "58.6300", + "4. close": "58.6900", + "5. volume": "1563200" + }, + "2000-06-06": { + "1. open": "59.6900", + "2. high": "61.1300", + "3. low": "59.4400", + "4. close": "60.6300", + "5. volume": "918100" + }, + "2000-06-05": { + "1. open": "60.0000", + "2. high": "60.5000", + "3. low": "59.4400", + "4. close": "59.6300", + "5. volume": "913500" + }, + "2000-06-02": { + "1. open": "61.2500", + "2. high": "61.9400", + "3. low": "59.1900", + "4. close": "59.9400", + "5. volume": "1058200" + }, + "2000-06-01": { + "1. open": "60.0000", + "2. high": "62.0600", + "3. low": "59.6900", + "4. close": "61.2500", + "5. volume": "1694800" + }, + "2000-05-31": { + "1. open": "58.5000", + "2. high": "59.1300", + "3. low": "58.0000", + "4. close": "59.1300", + "5. volume": "1914400" + }, + "2000-05-30": { + "1. open": "58.1300", + "2. high": "58.9400", + "3. low": "58.0600", + "4. close": "58.6300", + "5. volume": "1378100" + }, + "2000-05-26": { + "1. open": "58.5000", + "2. high": "58.6300", + "3. low": "57.3100", + "4. close": "58.0000", + "5. volume": "773200" + }, + "2000-05-25": { + "1. open": "59.5600", + "2. high": "59.6300", + "3. low": "58.0600", + "4. close": "58.4400", + "5. volume": "1068000" + }, + "2000-05-24": { + "1. open": "59.8100", + "2. high": "60.8100", + "3. low": "59.8100", + "4. close": "59.8100", + "5. volume": "807700" + }, + "2000-05-23": { + "1. open": "59.7500", + "2. high": "60.0600", + "3. low": "57.7500", + "4. close": "59.7500", + "5. volume": "1046300" + }, + "2000-05-22": { + "1. open": "61.7500", + "2. high": "61.7500", + "3. low": "59.8100", + "4. close": "60.0000", + "5. volume": "1370900" + }, + "2000-05-19": { + "1. open": "59.8800", + "2. high": "60.5000", + "3. low": "59.5000", + "4. close": "60.5000", + "5. volume": "1051000" + }, + "2000-05-18": { + "1. open": "61.8800", + "2. high": "62.0600", + "3. low": "60.3800", + "4. close": "60.8800", + "5. volume": "1101400" + }, + "2000-05-17": { + "1. open": "60.8800", + "2. high": "62.9400", + "3. low": "60.6300", + "4. close": "62.5600", + "5. volume": "1212900" + }, + "2000-05-16": { + "1. open": "61.2500", + "2. high": "62.5000", + "3. low": "60.0000", + "4. close": "61.2500", + "5. volume": "1150500" + }, + "2000-05-15": { + "1. open": "60.2500", + "2. high": "62.0000", + "3. low": "60.0600", + "4. close": "61.0000", + "5. volume": "1050900" + }, + "2000-05-12": { + "1. open": "61.3100", + "2. high": "61.3100", + "3. low": "59.1300", + "4. close": "60.2100", + "5. volume": "977900" + }, + "2000-05-11": { + "1. open": "60.2500", + "2. high": "62.2500", + "3. low": "59.9400", + "4. close": "61.5600", + "5. volume": "1339400" + }, + "2000-05-10": { + "1. open": "60.0000", + "2. high": "60.6300", + "3. low": "59.2500", + "4. close": "60.0000", + "5. volume": "1474900" + }, + "2000-05-09": { + "1. open": "59.1300", + "2. high": "60.8100", + "3. low": "58.9400", + "4. close": "60.4400", + "5. volume": "1165600" + }, + "2000-05-08": { + "1. open": "58.3800", + "2. high": "59.4400", + "3. low": "58.2500", + "4. close": "58.6300", + "5. volume": "856000" + }, + "2000-05-05": { + "1. open": "58.5000", + "2. high": "59.3100", + "3. low": "57.8100", + "4. close": "58.9400", + "5. volume": "1504400" + }, + "2000-05-04": { + "1. open": "57.8800", + "2. high": "58.9400", + "3. low": "57.0600", + "4. close": "58.4400", + "5. volume": "1723000" + }, + "2000-05-03": { + "1. open": "57.0000", + "2. high": "57.9400", + "3. low": "57.0000", + "4. close": "57.8100", + "5. volume": "1022200" + }, + "2000-05-02": { + "1. open": "57.1900", + "2. high": "58.0600", + "3. low": "56.1900", + "4. close": "57.8800", + "5. volume": "1709200" + }, + "2000-05-01": { + "1. open": "56.5000", + "2. high": "58.5600", + "3. low": "56.5000", + "4. close": "57.1300", + "5. volume": "1419300" + }, + "2000-04-28": { + "1. open": "58.2500", + "2. high": "58.6300", + "3. low": "56.3100", + "4. close": "57.9400", + "5. volume": "1609800" + }, + "2000-04-27": { + "1. open": "59.0000", + "2. high": "59.5000", + "3. low": "58.1900", + "4. close": "58.8800", + "5. volume": "1676900" + }, + "2000-04-26": { + "1. open": "60.2500", + "2. high": "60.6300", + "3. low": "59.4400", + "4. close": "60.0000", + "5. volume": "2030700" + }, + "2000-04-25": { + "1. open": "60.4400", + "2. high": "61.7500", + "3. low": "58.8800", + "4. close": "61.0000", + "5. volume": "3218300" + }, + "2000-04-24": { + "1. open": "59.0000", + "2. high": "60.4400", + "3. low": "58.8800", + "4. close": "60.3800", + "5. volume": "1713800" + }, + "2000-04-20": { + "1. open": "58.0000", + "2. high": "60.0000", + "3. low": "57.6300", + "4. close": "59.6300", + "5. volume": "1491300" + }, + "2000-04-19": { + "1. open": "58.2500", + "2. high": "58.3800", + "3. low": "57.5600", + "4. close": "58.0000", + "5. volume": "1481500" + }, + "2000-04-18": { + "1. open": "58.2500", + "2. high": "59.0000", + "3. low": "57.0000", + "4. close": "58.2500", + "5. volume": "2425500" + }, + "2000-04-17": { + "1. open": "55.8800", + "2. high": "58.7500", + "3. low": "54.0000", + "4. close": "58.7500", + "5. volume": "2293300" + }, + "2000-04-14": { + "1. open": "59.0000", + "2. high": "59.1300", + "3. low": "55.9400", + "4. close": "56.8800", + "5. volume": "1924400" + }, + "2000-04-13": { + "1. open": "59.5600", + "2. high": "60.5000", + "3. low": "57.5000", + "4. close": "60.5000", + "5. volume": "2257800" + }, + "2000-04-12": { + "1. open": "57.4400", + "2. high": "60.4400", + "3. low": "57.4400", + "4. close": "59.5600", + "5. volume": "2355400" + }, + "2000-04-11": { + "1. open": "56.4400", + "2. high": "58.6900", + "3. low": "56.1300", + "4. close": "57.5600", + "5. volume": "1529000" + }, + "2000-04-10": { + "1. open": "56.1300", + "2. high": "58.0000", + "3. low": "55.8100", + "4. close": "56.0600", + "5. volume": "1537400" + }, + "2000-04-07": { + "1. open": "56.2500", + "2. high": "56.8800", + "3. low": "55.6900", + "4. close": "56.2500", + "5. volume": "790100" + }, + "2000-04-06": { + "1. open": "56.7500", + "2. high": "57.0600", + "3. low": "55.5000", + "4. close": "56.1300", + "5. volume": "1061400" + }, + "2000-04-05": { + "1. open": "59.0600", + "2. high": "59.0600", + "3. low": "55.8800", + "4. close": "55.8800", + "5. volume": "1640000" + }, + "2000-04-04": { + "1. open": "59.3100", + "2. high": "61.3800", + "3. low": "56.2500", + "4. close": "59.0600", + "5. volume": "2302500" + }, + "2000-04-03": { + "1. open": "56.3800", + "2. high": "59.3100", + "3. low": "56.1900", + "4. close": "59.3100", + "5. volume": "1527600" + }, + "2000-03-31": { + "1. open": "56.8800", + "2. high": "58.2500", + "3. low": "55.1900", + "4. close": "56.0600", + "5. volume": "2402500" + }, + "2000-03-30": { + "1. open": "53.6300", + "2. high": "57.8100", + "3. low": "53.2500", + "4. close": "56.6300", + "5. volume": "2531100" + }, + "2000-03-29": { + "1. open": "51.6900", + "2. high": "53.3100", + "3. low": "51.6300", + "4. close": "53.1300", + "5. volume": "2097800" + }, + "2000-03-28": { + "1. open": "51.0000", + "2. high": "52.5000", + "3. low": "51.0000", + "4. close": "51.6900", + "5. volume": "1821700" + }, + "2000-03-27": { + "1. open": "53.1300", + "2. high": "54.0000", + "3. low": "51.8100", + "4. close": "52.0000", + "5. volume": "1526800" + }, + "2000-03-24": { + "1. open": "53.4400", + "2. high": "54.9400", + "3. low": "52.7500", + "4. close": "53.1300", + "5. volume": "1849700" + }, + "2000-03-23": { + "1. open": "51.7500", + "2. high": "53.8100", + "3. low": "51.4400", + "4. close": "53.4400", + "5. volume": "2121800" + }, + "2000-03-22": { + "1. open": "51.6300", + "2. high": "52.7500", + "3. low": "51.0000", + "4. close": "51.8100", + "5. volume": "1463100" + }, + "2000-03-21": { + "1. open": "53.5600", + "2. high": "54.9400", + "3. low": "52.3100", + "4. close": "53.0000", + "5. volume": "1779500" + }, + "2000-03-20": { + "1. open": "54.0000", + "2. high": "54.6900", + "3. low": "53.0000", + "4. close": "53.4400", + "5. volume": "1846100" + }, + "2000-03-17": { + "1. open": "54.8800", + "2. high": "56.9400", + "3. low": "52.9400", + "4. close": "54.0000", + "5. volume": "2637200" + }, + "2000-03-16": { + "1. open": "52.5000", + "2. high": "57.3800", + "3. low": "52.0000", + "4. close": "55.6300", + "5. volume": "3338200" + }, + "2000-03-15": { + "1. open": "46.1300", + "2. high": "51.7500", + "3. low": "46.0000", + "4. close": "50.8800", + "5. volume": "3264500" + }, + "2000-03-14": { + "1. open": "47.7500", + "2. high": "47.8800", + "3. low": "45.8100", + "4. close": "46.4900", + "5. volume": "2307700" + }, + "2000-03-13": { + "1. open": "46.3800", + "2. high": "48.0000", + "3. low": "46.1300", + "4. close": "47.6900", + "5. volume": "1974700" + }, + "2000-03-10": { + "1. open": "50.0000", + "2. high": "50.3100", + "3. low": "46.4400", + "4. close": "47.5000", + "5. volume": "3065000" + }, + "2000-03-09": { + "1. open": "49.0000", + "2. high": "50.1900", + "3. low": "48.3100", + "4. close": "50.1900", + "5. volume": "2526300" + }, + "2000-03-08": { + "1. open": "46.7500", + "2. high": "50.0600", + "3. low": "46.3100", + "4. close": "49.0000", + "5. volume": "5496700" + }, + "2000-03-07": { + "1. open": "42.2500", + "2. high": "46.5600", + "3. low": "42.0000", + "4. close": "45.3800", + "5. volume": "7638100" + }, + "2000-03-06": { + "1. open": "50.5600", + "2. high": "51.1300", + "3. low": "49.0600", + "4. close": "50.6300", + "5. volume": "1781900" + }, + "2000-03-03": { + "1. open": "49.5000", + "2. high": "52.6300", + "3. low": "49.3800", + "4. close": "51.8100", + "5. volume": "1856600" + }, + "2000-03-02": { + "1. open": "49.0000", + "2. high": "49.7500", + "3. low": "48.3800", + "4. close": "49.2500", + "5. volume": "2249600" + }, + "2000-03-01": { + "1. open": "51.4400", + "2. high": "51.5000", + "3. low": "48.5000", + "4. close": "48.8800", + "5. volume": "2928900" + }, + "2000-02-29": { + "1. open": "52.0000", + "2. high": "52.5000", + "3. low": "51.5000", + "4. close": "51.5000", + "5. volume": "2181800" + }, + "2000-02-28": { + "1. open": "51.3100", + "2. high": "52.6300", + "3. low": "50.7500", + "4. close": "51.9100", + "5. volume": "2315700" + }, + "2000-02-25": { + "1. open": "52.1300", + "2. high": "52.6900", + "3. low": "51.0600", + "4. close": "51.4400", + "5. volume": "1808800" + }, + "2000-02-24": { + "1. open": "55.0000", + "2. high": "55.5000", + "3. low": "52.5000", + "4. close": "53.2500", + "5. volume": "2503700" + }, + "2000-02-23": { + "1. open": "55.0600", + "2. high": "56.1300", + "3. low": "54.4400", + "4. close": "54.8800", + "5. volume": "2042400" + }, + "2000-02-22": { + "1. open": "53.0000", + "2. high": "56.2500", + "3. low": "53.0000", + "4. close": "55.3100", + "5. volume": "1646300" + }, + "2000-02-18": { + "1. open": "54.2500", + "2. high": "54.8800", + "3. low": "51.8800", + "4. close": "52.8800", + "5. volume": "1880500" + }, + "2000-02-17": { + "1. open": "57.2500", + "2. high": "57.7500", + "3. low": "54.8100", + "4. close": "55.0000", + "5. volume": "1875000" + }, + "2000-02-16": { + "1. open": "57.5600", + "2. high": "58.0600", + "3. low": "56.0000", + "4. close": "57.0000", + "5. volume": "1460100" + }, + "2000-02-15": { + "1. open": "56.0000", + "2. high": "58.5600", + "3. low": "56.0000", + "4. close": "58.0000", + "5. volume": "1739800" + }, + "2000-02-14": { + "1. open": "58.7500", + "2. high": "59.0000", + "3. low": "56.7500", + "4. close": "57.3100", + "5. volume": "1307800" + }, + "2000-02-11": { + "1. open": "58.3800", + "2. high": "58.4400", + "3. low": "54.6900", + "4. close": "57.9400", + "5. volume": "2823100" + }, + "2000-02-10": { + "1. open": "60.6300", + "2. high": "60.6300", + "3. low": "57.2500", + "4. close": "58.6300", + "5. volume": "1751900" + }, + "2000-02-09": { + "1. open": "61.8800", + "2. high": "61.8800", + "3. low": "60.1900", + "4. close": "61.0000", + "5. volume": "1742700" + }, + "2000-02-08": { + "1. open": "62.0000", + "2. high": "62.9400", + "3. low": "61.7500", + "4. close": "61.9400", + "5. volume": "1622200" + }, + "2000-02-07": { + "1. open": "61.0000", + "2. high": "61.5000", + "3. low": "60.0600", + "4. close": "61.3800", + "5. volume": "1206600" + }, + "2000-02-04": { + "1. open": "62.4400", + "2. high": "63.0000", + "3. low": "60.6300", + "4. close": "61.5600", + "5. volume": "1669600" + }, + "2000-02-03": { + "1. open": "60.8100", + "2. high": "62.4400", + "3. low": "60.8100", + "4. close": "62.4400", + "5. volume": "1813700" + }, + "2000-02-02": { + "1. open": "60.6900", + "2. high": "61.6900", + "3. low": "60.3800", + "4. close": "61.6300", + "5. volume": "1839500" + }, + "2000-02-01": { + "1. open": "61.9400", + "2. high": "62.6300", + "3. low": "60.4400", + "4. close": "61.5600", + "5. volume": "1392300" + }, + "2000-01-31": { + "1. open": "63.1300", + "2. high": "63.1300", + "3. low": "60.7500", + "4. close": "62.1300", + "5. volume": "1767200" + }, + "2000-01-28": { + "1. open": "64.5000", + "2. high": "64.9400", + "3. low": "62.1900", + "4. close": "63.1300", + "5. volume": "1013300" + }, + "2000-01-27": { + "1. open": "64.9400", + "2. high": "66.0600", + "3. low": "64.6300", + "4. close": "65.0600", + "5. volume": "2124100" + }, + "2000-01-26": { + "1. open": "63.1900", + "2. high": "65.5600", + "3. low": "63.1900", + "4. close": "64.9400", + "5. volume": "2641400" + }, + "2000-01-25": { + "1. open": "64.2500", + "2. high": "64.2500", + "3. low": "60.8800", + "4. close": "62.2500", + "5. volume": "1748000" + }, + "2000-01-24": { + "1. open": "64.2500", + "2. high": "64.3800", + "3. low": "61.2500", + "4. close": "63.0600", + "5. volume": "1819500" + }, + "2000-01-21": { + "1. open": "66.1300", + "2. high": "66.1300", + "3. low": "63.9400", + "4. close": "64.6900", + "5. volume": "2090800" + }, + "2000-01-20": { + "1. open": "64.2500", + "2. high": "66.0000", + "3. low": "64.0600", + "4. close": "64.2500", + "5. volume": "1713300" + }, + "2000-01-19": { + "1. open": "65.2500", + "2. high": "65.3800", + "3. low": "63.1300", + "4. close": "64.1900", + "5. volume": "1351200" + }, + "2000-01-18": { + "1. open": "65.3100", + "2. high": "65.3100", + "3. low": "63.8100", + "4. close": "64.0600", + "5. volume": "1879100" + }, + "2000-01-14": { + "1. open": "66.0000", + "2. high": "66.0000", + "3. low": "64.6900", + "4. close": "65.4400", + "5. volume": "1083600" + }, + "2000-01-13": { + "1. open": "65.6300", + "2. high": "66.5000", + "3. low": "64.4400", + "4. close": "65.9400", + "5. volume": "1589300" + }, + "2000-01-12": { + "1. open": "65.8100", + "2. high": "66.0000", + "3. low": "64.7500", + "4. close": "65.3800", + "5. volume": "1269000" + }, + "2000-01-11": { + "1. open": "68.0000", + "2. high": "68.0000", + "3. low": "65.0000", + "4. close": "65.8800", + "5. volume": "1293700" + }, + "2000-01-10": { + "1. open": "66.5000", + "2. high": "68.0000", + "3. low": "65.5600", + "4. close": "67.3800", + "5. volume": "1913200" + }, + "2000-01-07": { + "1. open": "65.0000", + "2. high": "65.9400", + "3. low": "64.3800", + "4. close": "65.8800", + "5. volume": "1780200" + }, + "2000-01-06": { + "1. open": "63.0600", + "2. high": "64.3100", + "3. low": "62.3800", + "4. close": "64.0000", + "5. volume": "1985500" + }, + "2000-01-05": { + "1. open": "63.6300", + "2. high": "63.8800", + "3. low": "62.0600", + "4. close": "62.8100", + "5. volume": "1681000" + }, + "2000-01-04": { + "1. open": "63.4400", + "2. high": "63.8100", + "3. low": "62.3100", + "4. close": "63.3800", + "5. volume": "1285300" + }, + "2000-01-03": { + "1. open": "64.5000", + "2. high": "64.5600", + "3. low": "63.8800", + "4. close": "63.9400", + "5. volume": "1120200" + }, + "1999-12-31": { + "1. open": "64.8800", + "2. high": "65.4400", + "3. low": "64.6900", + "4. close": "65.4400", + "5. volume": "412400" + }, + "1999-12-30": { + "1. open": "65.2500", + "2. high": "65.8100", + "3. low": "64.5000", + "4. close": "65.0000", + "5. volume": "1137700" + }, + "1999-12-29": { + "1. open": "64.9400", + "2. high": "65.3100", + "3. low": "64.2500", + "4. close": "65.1300", + "5. volume": "1354100" + }, + "1999-12-28": { + "1. open": "65.5600", + "2. high": "66.5000", + "3. low": "64.1300", + "4. close": "65.0000", + "5. volume": "1175000" + }, + "1999-12-27": { + "1. open": "64.5600", + "2. high": "65.9400", + "3. low": "64.3100", + "4. close": "65.8100", + "5. volume": "964900" + }, + "1999-12-23": { + "1. open": "63.0000", + "2. high": "64.8800", + "3. low": "62.8800", + "4. close": "64.5000", + "5. volume": "959400" + }, + "1999-12-22": { + "1. open": "65.0600", + "2. high": "65.3800", + "3. low": "62.0000", + "4. close": "62.0000", + "5. volume": "1389800" + }, + "1999-12-21": { + "1. open": "64.0000", + "2. high": "65.5600", + "3. low": "63.7500", + "4. close": "65.1900", + "5. volume": "1193100" + }, + "1999-12-20": { + "1. open": "63.1900", + "2. high": "64.5000", + "3. low": "62.9400", + "4. close": "63.5200", + "5. volume": "1519400" + }, + "1999-12-17": { + "1. open": "63.1900", + "2. high": "64.5000", + "3. low": "62.5000", + "4. close": "63.1900", + "5. volume": "2945200" + }, + "1999-12-16": { + "1. open": "65.3800", + "2. high": "65.3800", + "3. low": "63.3800", + "4. close": "64.1300", + "5. volume": "1950800" + }, + "1999-12-15": { + "1. open": "64.0000", + "2. high": "65.4400", + "3. low": "64.0000", + "4. close": "64.9100", + "5. volume": "1903400" + }, + "1999-12-14": { + "1. open": "61.1300", + "2. high": "64.9400", + "3. low": "60.8800", + "4. close": "64.1300", + "5. volume": "1966900" + }, + "1999-12-13": { + "1. open": "62.7500", + "2. high": "63.0600", + "3. low": "61.1300", + "4. close": "62.0800", + "5. volume": "1430900" + }, + "1999-12-10": { + "1. open": "64.0600", + "2. high": "64.1300", + "3. low": "62.9400", + "4. close": "63.2500", + "5. volume": "1181800" + }, + "1999-12-09": { + "1. open": "64.2500", + "2. high": "65.4400", + "3. low": "63.0000", + "4. close": "63.8100", + "5. volume": "1644100" + }, + "1999-12-08": { + "1. open": "65.1300", + "2. high": "65.8100", + "3. low": "63.5000", + "4. close": "64.7500", + "5. volume": "1602400" + }, + "1999-12-07": { + "1. open": "67.1300", + "2. high": "67.8100", + "3. low": "65.1300", + "4. close": "65.1300", + "5. volume": "1211400" + }, + "1999-12-06": { + "1. open": "67.1300", + "2. high": "67.6300", + "3. low": "66.8100", + "4. close": "66.9400", + "5. volume": "986800" + }, + "1999-12-03": { + "1. open": "66.6900", + "2. high": "67.1900", + "3. low": "66.0000", + "4. close": "67.1300", + "5. volume": "1910500" + }, + "1999-12-02": { + "1. open": "62.8800", + "2. high": "65.6300", + "3. low": "62.8100", + "4. close": "65.1900", + "5. volume": "1194400" + }, + "1999-12-01": { + "1. open": "63.6300", + "2. high": "63.8100", + "3. low": "62.7500", + "4. close": "62.8800", + "5. volume": "1730400" + }, + "1999-11-30": { + "1. open": "65.6300", + "2. high": "65.8100", + "3. low": "63.8800", + "4. close": "63.9400", + "5. volume": "2424500" + }, + "1999-11-29": { + "1. open": "65.9400", + "2. high": "66.1900", + "3. low": "64.6300", + "4. close": "65.1300", + "5. volume": "1684300" + }, + "1999-11-26": { + "1. open": "66.1300", + "2. high": "67.1900", + "3. low": "66.1300", + "4. close": "66.1900", + "5. volume": "465200" + }, + "1999-11-24": { + "1. open": "65.3800", + "2. high": "66.8100", + "3. low": "65.3100", + "4. close": "66.2300", + "5. volume": "1474400" + }, + "1999-11-23": { + "1. open": "67.3100", + "2. high": "67.3800", + "3. low": "65.6300", + "4. close": "65.6300", + "5. volume": "1683000" + }, + "1999-11-22": { + "1. open": "66.0000", + "2. high": "67.6300", + "3. low": "65.6300", + "4. close": "66.6300", + "5. volume": "2106600" + }, + "1999-11-19": { + "1. open": "66.4400", + "2. high": "66.8100", + "3. low": "65.8800", + "4. close": "66.0000", + "5. volume": "1980800" + }, + "1999-11-18": { + "1. open": "67.0000", + "2. high": "67.5000", + "3. low": "66.0600", + "4. close": "66.6300", + "5. volume": "2903900" + }, + "1999-11-17": { + "1. open": "68.3800", + "2. high": "69.5600", + "3. low": "68.0600", + "4. close": "68.2500", + "5. volume": "2676900" + }, + "1999-11-16": { + "1. open": "65.8800", + "2. high": "67.0600", + "3. low": "65.7500", + "4. close": "67.0600", + "5. volume": "1364100" + }, + "1999-11-15": { + "1. open": "66.9400", + "2. high": "67.0000", + "3. low": "65.3800", + "4. close": "65.9400", + "5. volume": "1791400" + }, + "1999-11-12": { + "1. open": "65.0000", + "2. high": "65.8800", + "3. low": "65.0000", + "4. close": "65.5000", + "5. volume": "1934200" + }, + "1999-11-11": { + "1. open": "64.0000", + "2. high": "65.6900", + "3. low": "63.3100", + "4. close": "65.0600", + "5. volume": "1364500" + }, + "1999-11-10": { + "1. open": "63.6900", + "2. high": "64.3800", + "3. low": "63.6900", + "4. close": "64.1300", + "5. volume": "910900" + }, + "1999-11-09": { + "1. open": "65.0600", + "2. high": "66.3100", + "3. low": "64.1900", + "4. close": "64.2500", + "5. volume": "1668400" + }, + "1999-11-08": { + "1. open": "64.5000", + "2. high": "66.0600", + "3. low": "64.5000", + "4. close": "65.0600", + "5. volume": "1737100" + }, + "1999-11-05": { + "1. open": "64.8800", + "2. high": "65.7500", + "3. low": "64.6900", + "4. close": "65.5000", + "5. volume": "1863100" + }, + "1999-11-04": { + "1. open": "61.8800", + "2. high": "64.3100", + "3. low": "61.8800", + "4. close": "64.0000", + "5. volume": "1969100" + }, + "1999-11-03": { + "1. open": "62.5000", + "2. high": "63.0000", + "3. low": "60.7500", + "4. close": "61.6300", + "5. volume": "1110200" + }, + "1999-11-02": { + "1. open": "62.1900", + "2. high": "63.5000", + "3. low": "62.0000", + "4. close": "62.1300", + "5. volume": "876400" + }, + "1999-11-01": { + "1. open": "63.7500", + "2. high": "63.7500", + "3. low": "61.8800", + "4. close": "62.0000", + "5. volume": "1723900" + } + } +} \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/22Q2_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/22Q2_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..cb72128e56317ea69e33dbf5173f951670d8c4c5 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/22Q2_Emotion.txt @@ -0,0 +1,694 @@ +{"timestamp": "2025-07-17 04:35:15.741", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I'd like to welcome everyone to the Coca Cola Company's Second Quarter Earnings Results Conference Call.", "text_tts": "lts Conference Call", "translate": "At this time, I'd like to welcome everyone to the Coca Cola Company's Second Quarter Earnings Results Conference Call.", "translate_tts": "At this time Id like to welcome everyone to the Coca Cola Companys Second Quarter Earnings Results Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:17.515", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's call is being recorded.", "text_tts": "ll is being recorded", "translate": "Today's call is being recorded.", "translate_tts": "Todays call is being recorded", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:20.535", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any objections, please disconnect at this time.", "text_tts": "s please disconnect at this time", "translate": "If you have any objections, please disconnect at this time.", "translate_tts": "If you have any objections please disconnect at this time", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:25.844", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be on listen only mode until the formal question and answer portion of the call.", "text_tts": "question and answer portion of the call", "translate": "All participants will be on listen only mode until the formal question and answer portion of the call.", "translate_tts": "All participants will be on listen only mode until the formal question and answer portion of the call", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:30.031", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to remind everyone that the purpose of this conference is to talk with investors", "text_tts": "conference is to talk with investors", "translate": "I would like to remind everyone that the purpose of this conference is to talk with investors", "translate_tts": "I would like to remind everyone that the purpose of this conference is to talk with investors", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:33.505", "mode": "azero-full", "language": "en", "target": "en", "text": "And therefore, questions from the media will not be addressed.", "text_tts": "from the media will not be addressed", "translate": "And therefore, questions from the media will not be addressed.", "translate_tts": "And therefore questions from the media will not be addressed", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:37.990", "mode": "azero-full", "language": "en", "target": "en", "text": "Media participants should contact Coca Cola's media relations department if they have any questions.", "text_tts": "department if they have any questions", "translate": "Media participants should contact Coca Cola's media relations department if they have any questions.", "translate_tts": "Media participants should contact Coca Colas media relations department if they have any questions", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:43.241", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to introduce mister Tim Leverage Vice President of IR and SPNA.", "text_tts": "dent of IR and SPNA", "translate": "I would now like to introduce mister Tim Leverage Vice President of IR and SPNA.", "translate_tts": "I would now like to introduce mister Tim Leverage Vice President of IR and SPNA", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:44.985", "mode": "azero-full", "language": "en", "target": "en", "text": "Mr. Loverich, you may now begin.", "text_tts": "u may now begin", "translate": "Mr. Loverich, you may now begin.", "translate_tts": "Mr Loverich you may now begin", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:35:54.263", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thank you for joining us today. I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our Chief Financial Officer.", "text_tts": "Chief Financial Officer", "translate": "Good morning, and thank you for joining us today. I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our Chief Financial Officer.", "translate_tts": "Good morning and thank you for joining us today Im here with James Quincy our Chairman and Chief Executive Officer and John Murphy our Chief Financial Officer", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Damon (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:03.328", "mode": "azero-full", "language": "en", "target": "en", "text": "Note that we posted schedules under Financial Information in the Investors section of our company website at WWW dot cocacolacompany dot com.", "text_tts": "t WWW dot cocacolacompany dot com", "translate": "Note that we posted schedules under Financial Information in the Investors section of our company website at WWW dot cocacolacompany dot com.", "translate_tts": "Note that we posted schedules under Financial Information in the Investors section of our company website at WWW dot cocacolacompany dot com", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Damon (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:06.994", "mode": "azero-full", "language": "en", "target": "en", "text": "These schedules reconcile certain non GAAP financial measures", "text_tts": "reconcile certain non GAAP financial measures", "translate": "These schedules reconcile certain non GAAP financial measures", "translate_tts": "These schedules reconcile certain non GAAP financial measures", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Damon (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:09.995", "mode": "azero-full", "language": "en", "target": "en", "text": "which may be referred to by our senior executives,", "text_tts": "to by our senior executives", "translate": "which may be referred to by our senior executives,", "translate_tts": "which may be referred to by our senior executives", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Damon (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:11.853", "mode": "azero-full", "language": "en", "target": "en", "text": "during this morning's discussion.", "text_tts": "cussion", "translate": "during this morning's discussion.", "translate_tts": "during this mornings discussion", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Damon (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:15.710", "mode": "azero-full", "language": "en", "target": "en", "text": "to our results as reported under generally accepted accounting principles.", "text_tts": "ounting principles", "translate": "to our results as reported under generally accepted accounting principles.", "translate_tts": "to our results as reported under generally accepted accounting principles", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Damon (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:22.528", "mode": "azero-full", "language": "en", "target": "en", "text": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margins.", "text_tts": "and operating margins", "translate": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margins.", "translate_tts": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margins", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Damon (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:29.724", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, this call may contain forward looking statements, including statements concerning long term earnings objectives.", "text_tts": "objectives", "translate": "In addition, this call may contain forward looking statements, including statements concerning long term earnings objectives.", "translate_tts": "In addition this call may contain forward looking statements including statements concerning long term earnings objectives", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Damon (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:34.604", "mode": "azero-full", "language": "en", "target": "en", "text": "which should be considered in conjunction with cautionary statements contained in our earnings release", "text_tts": "in our earnings release", "translate": "which should be considered in conjunction with cautionary statements contained in our earnings release", "translate_tts": "which should be considered in conjunction with cautionary statements contained in our earnings release", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Damon (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:37.521", "mode": "azero-full", "language": "en", "target": "en", "text": "and in the company's periodic SEC reports.", "text_tts": "periodic SEC reports", "translate": "and in the company's periodic SEC reports.", "translate_tts": "and in the companys periodic SEC reports", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Damon (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:41.745", "mode": "azero-full", "language": "en", "target": "en", "text": "Following prepared remarks this morning, we will turn the call over for questions.", "text_tts": "ver for questions", "translate": "Following prepared remarks this morning, we will turn the call over for questions.", "translate_tts": "Following prepared remarks this morning we will turn the call over for questions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Damon (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:48.679", "mode": "azero-full", "language": "en", "target": "en", "text": "Please limit yourself to one question. If you have more than one, please ask your most pressing one first and then re enter the queue.", "text_tts": "ter the queue", "translate": "Please limit yourself to one question. If you have more than one, please ask your most pressing one first and then re enter the queue.", "translate_tts": "Please limit yourself to one question If you have more than one please ask your most pressing one first and then re enter the queue", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Damon (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:50.385", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I'll turn the call over to James.", "text_tts": "e call over to James", "translate": "Now I'll turn the call over to James.", "translate_tts": "Now Ill turn the call over to James", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Damon (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:36:53.001", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Damon, and good morning everyone.", "text_tts": "n and good morning everyone", "translate": "Thanks, Damon, and good morning everyone.", "translate_tts": "Thanks Damon and good morning everyone", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:36:58.413", "mode": "azero-full", "language": "en", "target": "en", "text": "In the second quarter, we delivered strong performance by continuing to execute on our growth strategy.", "text_tts": "uing to execute on our growth strategy", "translate": "In the second quarter, we delivered strong performance by continuing to execute on our growth strategy.", "translate_tts": "In the second quarter we delivered strong performance by continuing to execute on our growth strategy", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:03.592", "mode": "azero-full", "language": "en", "target": "en", "text": "Our industry remained robust, and we gained both volume and value share in the quarter.", "text_tts": "and value share in the quarter", "translate": "Our industry remained robust, and we gained both volume and value share in the quarter.", "translate_tts": "Our industry remained robust and we gained both volume and value share in the quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:11.567", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first half twenty twenty two results and the resiliency of our business give us confidence to raise our top line guidance.", "text_tts": "ess give us confidence to raise our top line guidance", "translate": "Our first half twenty twenty two results and the resiliency of our business give us confidence to raise our top line guidance.", "translate_tts": "Our first half twenty twenty two results and the resiliency of our business give us confidence to raise our top line guidance", "is_final": false, "emotion": "😊", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:22.605", "mode": "azero-full", "language": "en", "target": "en", "text": "This is offsetting the meaningful increases in costs and currency headwinds to hold our bottom line US dollar outlook of five percent sign to six percent sign growth.", "text_tts": "of five percent sign to six percent sign growth", "translate": "This is offsetting the meaningful increases in costs and currency headwinds to hold our bottom line US dollar outlook of five percent sign to six percent sign growth.", "translate_tts": "This is offsetting the meaningful increases in costs and currency headwinds to hold our bottom line US dollar outlook of five percent sign to six percent sign growth", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:26.993", "mode": "azero-full", "language": "en", "target": "en", "text": "even as we accelerate investments in our business to drive future growth.", "text_tts": "future growth", "translate": "even as we accelerate investments in our business to drive future growth.", "translate_tts": "even as we accelerate investments in our business to drive future growth", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:39.573", "mode": "azero-full", "language": "en", "target": "en", "text": "These results are enabled by our organization's purpose led culture, strong alignment with our bottling partners and the dedication and flexibility of our people who are driving our growth agenda.", "text_tts": "ur growth agenda", "translate": "These results are enabled by our organization's purpose led culture, strong alignment with our bottling partners and the dedication and flexibility of our people who are driving our growth agenda.", "translate_tts": "These results are enabled by our organizations purpose led culture strong alignment with our bottling partners and the dedication and flexibility of our people who are driving our growth agenda", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:37:50.791", "mode": "azero-full", "language": "en", "target": "en", "text": "This morning, I'll discuss the current operating environment and how we're delivering results and building for the future in that environment and the progress on our sustainability agenda.", "text_tts": "agenda", "translate": "This morning, I'll discuss the current operating environment and how we're delivering results and building for the future in that environment and the progress on our sustainability agenda.", "translate_tts": "This morning Ill discuss the current operating environment and how were delivering results and building for the future in that environment and the progress on our sustainability agenda", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:37:59.045", "mode": "azero-full", "language": "en", "target": "en", "text": "Then John will discuss the financial details of the quarter and how we are building resilience to manage through external factors worldwide.", "text_tts": "e to manage through external factors worldwide", "translate": "Then John will discuss the financial details of the quarter and how we are building resilience to manage through external factors worldwide.", "translate_tts": "Then John will discuss the financial details of the quarter and how we are building resilience to manage through external factors worldwide", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:06.577", "mode": "azero-full", "language": "en", "target": "en", "text": "During the second quarter, the operating environment continued to be asynchronous with many moving parts.", "text_tts": "asynchronous with many moving parts", "translate": "During the second quarter, the operating environment continued to be asynchronous with many moving parts.", "translate_tts": "During the second quarter the operating environment continued to be asynchronous with many moving parts", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:10.704", "mode": "azero-full", "language": "en", "target": "en", "text": "Some regions continue to experience broad based macro strength.", "text_tts": "continue to experience broad based macro strength", "translate": "Some regions continue to experience broad based macro strength.", "translate_tts": "Some regions continue to experience broad based macro strength", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:14.788", "mode": "azero-full", "language": "en", "target": "en", "text": "while others are experiencing strong inflationary pressures,", "text_tts": "are experiencing strong inflationary pressures", "translate": "while others are experiencing strong inflationary pressures,", "translate_tts": "while others are experiencing strong inflationary pressures", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:17.806", "mode": "azero-full", "language": "en", "target": "en", "text": "Some countries are still recovering from the pandemic,", "text_tts": "still recovering from the pandemic", "translate": "Some countries are still recovering from the pandemic,", "translate_tts": "Some countries are still recovering from the pandemic", "is_final": false, "emotion": "😔", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:20.801", "mode": "azero-full", "language": "en", "target": "en", "text": "while China experienced pandemic related lockdowns.", "text_tts": "pandemic related lockdowns", "translate": "while China experienced pandemic related lockdowns.", "translate_tts": "while China experienced pandemic related lockdowns", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:24.220", "mode": "azero-full", "language": "en", "target": "en", "text": "And the conflict in Ukraine is ongoing.", "text_tts": "conflict in Ukraine is ongoing", "translate": "And the conflict in Ukraine is ongoing.", "translate_tts": "And the conflict in Ukraine is ongoing", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:29.550", "mode": "azero-full", "language": "en", "target": "en", "text": "and we'd like to extend our thoughts and deepest sympathies to all of those who continue to be affected.", "text_tts": "ontinue to be affected", "translate": "and we'd like to extend our thoughts and deepest sympathies to all of those who continue to be affected.", "translate_tts": "and wed like to extend our thoughts and deepest sympathies to all of those who continue to be affected", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:38:42.885", "mode": "azero-full", "language": "en", "target": "en", "text": "With this as the backdrop, we have managed well with our bottlers and delivered robust revenue growth across all our geographic segments that encompass strong pricing actions and strong volume performance,", "text_tts": "g volume performance", "translate": "With this as the backdrop, we have managed well with our bottlers and delivered robust revenue growth across all our geographic segments that encompass strong pricing actions and strong volume performance,", "translate_tts": "With this as the backdrop we have managed well with our bottlers and delivered robust revenue growth across all our geographic segments that encompass strong pricing actions and strong volume performance", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:44.974", "mode": "azero-full", "language": "en", "target": "en", "text": "helped by away from home recovery.", "text_tts": "away from home recovery", "translate": "helped by away from home recovery.", "translate_tts": "helped by away from home recovery", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:38:51.567", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumer elasticities have largely held a better than expected year to date.", "text_tts": "xpected year to date", "translate": "Consumer elasticities have largely held a better than expected year to date.", "translate_tts": "Consumer elasticities have largely held a better than expected year to date", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:38:59.421", "mode": "azero-full", "language": "en", "target": "en", "text": "though we are watching closely for signs of changing consumer behavior as the year goes on and as the average cost of the consumer basket continues to go up.", "text_tts": "consumer basket continues to go up", "translate": "though we are watching closely for signs of changing consumer behavior as the year goes on and as the average cost of the consumer basket continues to go up.", "translate_tts": "though we are watching closely for signs of changing consumer behavior as the year goes on and as the average cost of the consumer basket continues to go up", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:39:05.048", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect the consumer environment to be more challenging and we are preparing accordingly.", "text_tts": "e preparing accordingly", "translate": "We expect the consumer environment to be more challenging and we are preparing accordingly.", "translate_tts": "We expect the consumer environment to be more challenging and we are preparing accordingly", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:39:07.177", "mode": "azero-full", "language": "en", "target": "en", "text": "stepping up our investments,", "text_tts": "", "translate": "stepping up our investments,", "translate_tts": "stepping up our investments", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:09.894", "mode": "azero-full", "language": "en", "target": "en", "text": "sharpening our resource allocation capabilities,", "text_tts": "resource allocation capabilities", "translate": "sharpening our resource allocation capabilities,", "translate_tts": "sharpening our resource allocation capabilities", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:12.891", "mode": "azero-full", "language": "en", "target": "en", "text": "and tapping into data to better reach our consumers.", "text_tts": "o data to better reach our consumers", "translate": "and tapping into data to better reach our consumers.", "translate_tts": "and tapping into data to better reach our consumers", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:17.785", "mode": "azero-full", "language": "en", "target": "en", "text": "We also recognize that the dollar strength is impacting our translated earnings,", "text_tts": "ing our translated earnings", "translate": "We also recognize that the dollar strength is impacting our translated earnings,", "translate_tts": "We also recognize that the dollar strength is impacting our translated earnings", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:20.824", "mode": "azero-full", "language": "en", "target": "en", "text": "and we remain committed to delivering US dollar growth.", "text_tts": "committed to delivering US dollar growth", "translate": "and we remain committed to delivering US dollar growth.", "translate_tts": "and we remain committed to delivering US dollar growth", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:27.253", "mode": "azero-full", "language": "en", "target": "en", "text": "As a system, we are focusing on expanding the circumference of what we can control.", "text_tts": "ference of what we can control", "translate": "As a system, we are focusing on expanding the circumference of what we can control.", "translate_tts": "As a system we are focusing on expanding the circumference of what we can control", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:30.639", "mode": "azero-full", "language": "en", "target": "en", "text": "understanding and providing what consumers want.", "text_tts": "viding what consumers want", "translate": "understanding and providing what consumers want.", "translate_tts": "understanding and providing what consumers want", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:38.271", "mode": "azero-full", "language": "en", "target": "en", "text": "ultimately giving them more reasons to choose our great brands and driving value for our consumers, our customers and the industry.", "text_tts": "ur customers and the industry", "translate": "ultimately giving them more reasons to choose our great brands and driving value for our consumers, our customers and the industry.", "translate_tts": "ultimately giving them more reasons to choose our great brands and driving value for our consumers our customers and the industry", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:43.465", "mode": "azero-full", "language": "en", "target": "en", "text": "Now recapping a Q two performance across the world.", "text_tts": "a Q two performance across the world", "translate": "Now recapping a Q two performance across the world.", "translate_tts": "Now recapping a Q two performance across the world", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:39:45.328", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with Asia Pacific.", "text_tts": "with Asia Pacific", "translate": "Starting with Asia Pacific.", "translate_tts": "Starting with Asia Pacific", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:55.264", "mode": "azero-full", "language": "en", "target": "en", "text": "In India, we delivered our best ever quarter volumetrically and added one billion incremental transactions in the quarter led by affordable single serve tax.", "text_tts": "ffordable single serve tax", "translate": "In India, we delivered our best ever quarter volumetrically and added one billion incremental transactions in the quarter led by affordable single serve tax.", "translate_tts": "In India we delivered our best ever quarter volumetrically and added one billion incremental transactions in the quarter led by affordable single serve tax", "is_final": false, "emotion": "😊", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:39:58.656", "mode": "azero-full", "language": "en", "target": "en", "text": "We gained share in sparkling soft drinks and juices.", "text_tts": "in sparkling soft drinks and juices", "translate": "We gained share in sparkling soft drinks and juices.", "translate_tts": "We gained share in sparkling soft drinks and juices", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:04.472", "mode": "azero-full", "language": "en", "target": "en", "text": "and our system is continuing to invest in the marketplace availability and execution to capture growth.", "text_tts": "marketplace availability and execution to capture growth", "translate": "and our system is continuing to invest in the marketplace availability and execution to capture growth.", "translate_tts": "and our system is continuing to invest in the marketplace availability and execution to capture growth", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:10.433", "mode": "azero-full", "language": "en", "target": "en", "text": "Japan made progress in recovery, and we gained share and consumers year to date versus twenty nineteen.", "text_tts": "and consumers year to date versus twenty nineteen", "translate": "Japan made progress in recovery, and we gained share and consumers year to date versus twenty nineteen.", "translate_tts": "Japan made progress in recovery and we gained share and consumers year to date versus twenty nineteen", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:17.142", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, we gained seven points of share of visible inventory driven by coffee and tea in the ambience space.", "text_tts": "the ambience space", "translate": "Additionally, we gained seven points of share of visible inventory driven by coffee and tea in the ambience space.", "translate_tts": "Additionally we gained seven points of share of visible inventory driven by coffee and tea in the ambience space", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:23.157", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to have a strong innovation pipeline with the launch of Iataka Huji Cha Latte.", "text_tts": "Iataka Huji Cha Latte", "translate": "We continue to have a strong innovation pipeline with the launch of Iataka Huji Cha Latte.", "translate_tts": "We continue to have a strong innovation pipeline with the launch of Iataka Huji Cha Latte", "is_final": false, "emotion": "😊", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:28.186", "mode": "azero-full", "language": "en", "target": "en", "text": "non alcohol lemon dough Yowanai and Georgia Latinista.", "text_tts": "rgia Latinista", "translate": "non alcohol lemon dough Yowanai and Georgia Latinista.", "translate_tts": "non alcohol lemon dough Yowanai and Georgia Latinista", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:32.993", "mode": "azero-full", "language": "en", "target": "en", "text": "Performance in China was under pressure, driven by COVID lockdowns.", "text_tts": "COVID lockdowns", "translate": "Performance in China was under pressure, driven by COVID lockdowns.", "translate_tts": "Performance in China was under pressure driven by COVID lockdowns", "is_final": false, "emotion": "😔", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:40:35.964", "mode": "azero-full", "language": "en", "target": "en", "text": "Volume was down for all months in the quarter,", "text_tts": "r all months in the quarter", "translate": "Volume was down for all months in the quarter,", "translate_tts": "Volume was down for all months in the quarter", "is_final": false, "emotion": "😔", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:40:38.561", "mode": "azero-full", "language": "en", "target": "en", "text": "But the team persevered through a challenging environment,", "text_tts": "severed through a challenging environment", "translate": "But the team persevered through a challenging environment,", "translate_tts": "But the team persevered through a challenging environment", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:40:42.046", "mode": "azero-full", "language": "en", "target": "en", "text": "and recovery began in June as most restrictions started to lift.", "text_tts": "ions started to lift", "translate": "and recovery began in June as most restrictions started to lift.", "translate_tts": "and recovery began in June as most restrictions started to lift", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:40:44.339", "mode": "azero-full", "language": "en", "target": "en", "text": "We focus on the core.", "text_tts": "We focus on the core", "translate": "We focus on the core.", "translate_tts": "We focus on the core", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:46.163", "mode": "azero-full", "language": "en", "target": "en", "text": "prioritize top SKUs,", "text_tts": "Us", "translate": "prioritize top SKUs,", "translate_tts": "prioritize top SKUs", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:49.200", "mode": "azero-full", "language": "en", "target": "en", "text": "and reallocated resources to digital engagement,", "text_tts": "ated resources to digital engagement", "translate": "and reallocated resources to digital engagement,", "translate_tts": "and reallocated resources to digital engagement", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:50.295", "mode": "azero-full", "language": "en", "target": "en", "text": "e commerce,", "text_tts": "e commerce", "translate": "e commerce,", "translate_tts": "e commerce", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:54.423", "mode": "azero-full", "language": "en", "target": "en", "text": "and zero two zero as consumer demand shifted to at home consumption.", "text_tts": "fted to at home consumption", "translate": "and zero two zero as consumer demand shifted to at home consumption.", "translate_tts": "and zero two zero as consumer demand shifted to at home consumption", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:57.815", "mode": "azero-full", "language": "en", "target": "en", "text": "in ASEAN and the South Pacific.", "text_tts": "Pacific", "translate": "in ASEAN and the South Pacific.", "translate_tts": "in ASEAN and the South Pacific", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:02.789", "mode": "azero-full", "language": "en", "target": "en", "text": "Macro fundamentals remain strong despite ongoing supply chain headwinds.", "text_tts": "adwinds", "translate": "Macro fundamentals remain strong despite ongoing supply chain headwinds.", "translate_tts": "Macro fundamentals remain strong despite ongoing supply chain headwinds", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:06.476", "mode": "azero-full", "language": "en", "target": "en", "text": "We added new consumers and transactions grew ahead of volume.", "text_tts": "and transactions grew ahead of volume", "translate": "We added new consumers and transactions grew ahead of volume.", "translate_tts": "We added new consumers and transactions grew ahead of volume", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:14.961", "mode": "azero-full", "language": "en", "target": "en", "text": "We invested in consumer facing marketing and improvement in execution and increased distribution across key entry packs and multi packs.", "text_tts": "s and multi packs", "translate": "We invested in consumer facing marketing and improvement in execution and increased distribution across key entry packs and multi packs.", "translate_tts": "We invested in consumer facing marketing and improvement in execution and increased distribution across key entry packs and multi packs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:17.069", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to Amir.", "text_tts": "Turning to Amir", "translate": "Turning to Amir.", "translate_tts": "Turning to Amir", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:24.052", "mode": "azero-full", "language": "en", "target": "en", "text": "Europe saw strong volume performance, leading to value share gains across total NERTD and online.", "text_tts": "are gains across total NERTD and online", "translate": "Europe saw strong volume performance, leading to value share gains across total NERTD and online.", "translate_tts": "Europe saw strong volume performance leading to value share gains across total NERTD and online", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:29.223", "mode": "azero-full", "language": "en", "target": "en", "text": "strong marketing campaigns, including Coca Cola, Zero Sugar, Zero Words,", "text_tts": "gar Zero Words", "translate": "strong marketing campaigns, including Coca Cola, Zero Sugar, Zero Words,", "translate_tts": "strong marketing campaigns including Coca Cola Zero Sugar Zero Words", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:31.052", "mode": "azero-full", "language": "en", "target": "en", "text": "What the Fanta three point zero?", "text_tts": "three point zero", "translate": "What the Fanta three point zero?", "translate_tts": "What the Fanta three point zero", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:33.622", "mode": "azero-full", "language": "en", "target": "en", "text": "and bright screen time messaging,", "text_tts": "ight screen time messaging", "translate": "and bright screen time messaging,", "translate_tts": "and bright screen time messaging", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:37.131", "mode": "azero-full", "language": "en", "target": "en", "text": "are tying our beverages to more consumption occasions with better results.", "text_tts": "better results", "translate": "are tying our beverages to more consumption occasions with better results.", "translate_tts": "are tying our beverages to more consumption occasions with better results", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:40.488", "mode": "azero-full", "language": "en", "target": "en", "text": "In Africa, we delivered strong", "text_tts": "we delivered strong", "translate": "In Africa, we delivered strong", "translate_tts": "In Africa we delivered strong", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:45.035", "mode": "azero-full", "language": "en", "target": "en", "text": "performance and translated into any RTT volume and value share gains.", "text_tts": "lue share gains", "translate": "performance and translated into any RTT volume and value share gains.", "translate_tts": "performance and translated into any RTT volume and value share gains", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:47.973", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to focus on stills,", "text_tts": "focus on stills", "translate": "We continue to focus on stills,", "translate_tts": "We continue to focus on stills", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:50.305", "mode": "azero-full", "language": "en", "target": "en", "text": "affordability and in market execution.", "text_tts": "in market execution", "translate": "affordability and in market execution.", "translate_tts": "affordability and in market execution", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:00.276", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital initiatives remain strong and gross merchandise value of our EB two B marketplace businesses were up approximately fifty percent sequentially.", "text_tts": "ately fifty percent sequentially", "translate": "Digital initiatives remain strong and gross merchandise value of our EB two B marketplace businesses were up approximately fifty percent sequentially.", "translate_tts": "Digital initiatives remain strong and gross merchandise value of our EB two B marketplace businesses were up approximately fifty percent sequentially", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:08.051", "mode": "azero-full", "language": "en", "target": "en", "text": "We accelerated cooler placement, reduced retail out of stocks and continued building RGM capability across markets.", "text_tts": "cross markets", "translate": "We accelerated cooler placement, reduced retail out of stocks and continued building RGM capability across markets.", "translate_tts": "We accelerated cooler placement reduced retail out of stocks and continued building RGM capability across markets", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:09.889", "mode": "azero-full", "language": "en", "target": "en", "text": "In Eurasia and Middle East,", "text_tts": "In Eurasia and Middle East", "translate": "In Eurasia and Middle East,", "translate_tts": "In Eurasia and Middle East", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:13.346", "mode": "azero-full", "language": "en", "target": "en", "text": "amidst an unprecedented inflationary environment,", "text_tts": "unprecedented inflationary environment", "translate": "amidst an unprecedented inflationary environment,", "translate_tts": "amidst an unprecedented inflationary environment", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:17.861", "mode": "azero-full", "language": "en", "target": "en", "text": "The industry is growing and the recovery of the on premiums channel is driving our growth.", "text_tts": "emiums channel is driving our growth", "translate": "The industry is growing and the recovery of the on premiums channel is driving our growth.", "translate_tts": "The industry is growing and the recovery of the on premiums channel is driving our growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:26.651", "mode": "azero-full", "language": "en", "target": "en", "text": "Through the FIFA World Cup trophy tour, we leveraged the iconic Coca Cola trademark to generate significant media traction across the markets.", "text_tts": "o generate significant media traction across the markets", "translate": "Through the FIFA World Cup trophy tour, we leveraged the iconic Coca Cola trademark to generate significant media traction across the markets.", "translate_tts": "Through the FIFA World Cup trophy tour we leveraged the iconic Coca Cola trademark to generate significant media traction across the markets", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:28.709", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to North America.", "text_tts": "North America", "translate": "Turning to North America.", "translate_tts": "Turning to North America", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:35.225", "mode": "azero-full", "language": "en", "target": "en", "text": "We gained both volume and value share through the strength of our brands. Despite navigating a challenging supply chain,", "text_tts": "navigating a challenging supply chain", "translate": "We gained both volume and value share through the strength of our brands. Despite navigating a challenging supply chain,", "translate_tts": "We gained both volume and value share through the strength of our brands Despite navigating a challenging supply chain", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:37.692", "mode": "azero-full", "language": "en", "target": "en", "text": "including higher labor and freight costs.", "text_tts": "and freight costs", "translate": "including higher labor and freight costs.", "translate_tts": "including higher labor and freight costs", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:44.632", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to drive mix improvement in sparkling soft drinks and more than doubled mini can availability on display.", "text_tts": "availability on display", "translate": "We continue to drive mix improvement in sparkling soft drinks and more than doubled mini can availability on display.", "translate_tts": "We continue to drive mix improvement in sparkling soft drinks and more than doubled mini can availability on display", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:48.343", "mode": "azero-full", "language": "en", "target": "en", "text": "New product innovations, including Coke Starlight,", "text_tts": "innovations including Coke Starlight", "translate": "New product innovations, including Coke Starlight,", "translate_tts": "New product innovations including Coke Starlight", "is_final": false, "emotion": "😊", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:50.887", "mode": "azero-full", "language": "en", "target": "en", "text": "Fanta Dragon Fruit Zero Sugar.", "text_tts": "Fruit Zero Sugar", "translate": "Fanta Dragon Fruit Zero Sugar.", "translate_tts": "Fanta Dragon Fruit Zero Sugar", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:54.426", "mode": "azero-full", "language": "en", "target": "en", "text": "and minute made aguas frescas are showing promising early results.", "text_tts": "e aguas frescas are showing promising early results", "translate": "and minute made aguas frescas are showing promising early results.", "translate_tts": "and minute made aguas frescas are showing promising early results", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:00.850", "mode": "azero-full", "language": "en", "target": "en", "text": "We're continuing to work closely with our bottling partners to accelerate overall commercial execution.", "text_tts": "overall commercial execution", "translate": "We're continuing to work closely with our bottling partners to accelerate overall commercial execution.", "translate_tts": "Were continuing to work closely with our bottling partners to accelerate overall commercial execution", "is_final": false, "emotion": "😊", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:02.303", "mode": "azero-full", "language": "en", "target": "en", "text": "to Asia Latin America.", "text_tts": "to Asia Latin America", "translate": "to Asia Latin America.", "translate_tts": "to Asia Latin America", "is_final": false, "emotion": "", "events": "👨📯🃏🔀", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:09.953", "mode": "azero-full", "language": "en", "target": "en", "text": "We leverage compelling occasion based marketing campaigns and execution in the marketplace, and our share losses improved sequentially.", "text_tts": "losses improved sequentially", "translate": "We leverage compelling occasion based marketing campaigns and execution in the marketplace, and our share losses improved sequentially.", "translate_tts": "We leverage compelling occasion based marketing campaigns and execution in the marketplace and our share losses improved sequentially", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:15.958", "mode": "azero-full", "language": "en", "target": "en", "text": "Coca Cola trademark focused on building meals and breaks rituals under the Real Magic platform.", "text_tts": "breaks rituals under the Real Magic platform", "translate": "Coca Cola trademark focused on building meals and breaks rituals under the Real Magic platform.", "translate_tts": "Coca Cola trademark focused on building meals and breaks rituals under the Real Magic platform", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:18.793", "mode": "azero-full", "language": "en", "target": "en", "text": "with returnable packages as the main enabler.", "text_tts": "packages as the main enabler", "translate": "with returnable packages as the main enabler.", "translate_tts": "with returnable packages as the main enabler", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:22.696", "mode": "azero-full", "language": "en", "target": "en", "text": "while in juice and dairy, we're focused on everyday meals occasions.", "text_tts": "s occasions", "translate": "while in juice and dairy, we're focused on everyday meals occasions.", "translate_tts": "while in juice and dairy were focused on everyday meals occasions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:43:26.817", "mode": "azero-full", "language": "en", "target": "en", "text": "Our flavored alcohol beverage business is growing strongly.", "text_tts": "alcohol beverage business is growing strongly", "translate": "Our flavored alcohol beverage business is growing strongly.", "translate_tts": "Our flavored alcohol beverage business is growing strongly", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:29.843", "mode": "azero-full", "language": "en", "target": "en", "text": "We're gaining share in the direct to consumer business,", "text_tts": "in the direct to consumer business", "translate": "We're gaining share in the direct to consumer business,", "translate_tts": "Were gaining share in the direct to consumer business", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:34.364", "mode": "azero-full", "language": "en", "target": "en", "text": "and now reaching approximately six point three million consumers via digital channels.", "text_tts": "s via digital channels", "translate": "and now reaching approximately six point three million consumers via digital channels.", "translate_tts": "and now reaching approximately six point three million consumers via digital channels", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:42.785", "mode": "azero-full", "language": "en", "target": "en", "text": "In Global Ventures, the cost of retail business was under pressure as footfall in the UK stayed below twenty nineteen levels.", "text_tts": "the UK stayed below twenty nineteen levels", "translate": "In Global Ventures, the cost of retail business was under pressure as footfall in the UK stayed below twenty nineteen levels.", "translate_tts": "In Global Ventures the cost of retail business was under pressure as footfall in the UK stayed below twenty nineteen levels", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:43:45.722", "mode": "azero-full", "language": "en", "target": "en", "text": "However, the Costa Express platform remained robust.", "text_tts": "a Express platform remained robust", "translate": "However, the Costa Express platform remained robust.", "translate_tts": "However the Costa Express platform remained robust", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:49.801", "mode": "azero-full", "language": "en", "target": "en", "text": "and the launch of the new Frappe range in the UK drove growth.", "text_tts": "UK drove growth", "translate": "and the launch of the new Frappe range in the UK drove growth.", "translate_tts": "and the launch of the new Frappe range in the UK drove growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:55.088", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, our Bottling Investments Group delivered strong top line performance", "text_tts": "op line performance", "translate": "Finally, our Bottling Investments Group delivered strong top line performance", "translate_tts": "Finally our Bottling Investments Group delivered strong top line performance", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:58.137", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by a focus on recruitment through affordable entry packs,", "text_tts": "on recruitment through affordable entry packs", "translate": "driven by a focus on recruitment through affordable entry packs,", "translate_tts": "driven by a focus on recruitment through affordable entry packs", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:01.552", "mode": "azero-full", "language": "en", "target": "en", "text": "including a relaunch of returnable glass bottles in India.", "text_tts": "relaunch of returnable glass bottles in India", "translate": "including a relaunch of returnable glass bottles in India.", "translate_tts": "including a relaunch of returnable glass bottles in India", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:08.763", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, we saw continued sparkling soft drink share gains versus twenty nineteen in the Philippines and Vietnam.", "text_tts": "s twenty nineteen in the Philippines and Vietnam", "translate": "Additionally, we saw continued sparkling soft drink share gains versus twenty nineteen in the Philippines and Vietnam.", "translate_tts": "Additionally we saw continued sparkling soft drink share gains versus twenty nineteen in the Philippines and Vietnam", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:20.198", "mode": "azero-full", "language": "en", "target": "en", "text": "While the macro environment is still asynchronous around the world, we're operating in an industry with a relatively predictable pattern of growth and attractive growth potential over the long term.", "text_tts": "and attractive growth potential over the long term", "translate": "While the macro environment is still asynchronous around the world, we're operating in an industry with a relatively predictable pattern of growth and attractive growth potential over the long term.", "translate_tts": "While the macro environment is still asynchronous around the world were operating in an industry with a relatively predictable pattern of growth and attractive growth potential over the long term", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:24.572", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're investing in our business and are anticipating the many futures that may come at us.", "text_tts": "ipating the many futures that may come at us", "translate": "So we're investing in our business and are anticipating the many futures that may come at us.", "translate_tts": "So were investing in our business and are anticipating the many futures that may come at us", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:29.067", "mode": "azero-full", "language": "en", "target": "en", "text": "We have managed a broad based recovery coming out of the pandemic.", "text_tts": "broad based recovery coming out of the pandemic", "translate": "We have managed a broad based recovery coming out of the pandemic.", "translate_tts": "We have managed a broad based recovery coming out of the pandemic", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:37.052", "mode": "azero-full", "language": "en", "target": "en", "text": "Our five year average organic revenue growth rate is at the top end of our long term growth target of four percent to six percent.", "text_tts": "rcent to six percent", "translate": "Our five year average organic revenue growth rate is at the top end of our long term growth target of four percent to six percent.", "translate_tts": "Our five year average organic revenue growth rate is at the top end of our long term growth target of four percent to six percent", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:40.797", "mode": "azero-full", "language": "en", "target": "en", "text": "which is a proof point of our transformed and strengthened organization.", "text_tts": "point of our transformed and strengthened organization", "translate": "which is a proof point of our transformed and strengthened organization.", "translate_tts": "which is a proof point of our transformed and strengthened organization", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:47.991", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look to the second half of the year, we will continue to focus on raising the bar on the elements of our flywheels for top line growth", "text_tts": "elements of our flywheels for top line growth", "translate": "As we look to the second half of the year, we will continue to focus on raising the bar on the elements of our flywheels for top line growth", "translate_tts": "As we look to the second half of the year we will continue to focus on raising the bar on the elements of our flywheels for top line growth", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:52.445", "mode": "azero-full", "language": "en", "target": "en", "text": "and, as I said earlier, expand the circumference of what we can control.", "text_tts": "ence of what we can control", "translate": "and, as I said earlier, expand the circumference of what we can control.", "translate_tts": "and as I said earlier expand the circumference of what we can control", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:57.919", "mode": "azero-full", "language": "en", "target": "en", "text": "namely through building our strong portfolio of loved brands,", "text_tts": "building our strong portfolio of loved brands", "translate": "namely through building our strong portfolio of loved brands,", "translate_tts": "namely through building our strong portfolio of loved brands", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:59.012", "mode": "azero-full", "language": "en", "target": "en", "text": "excellence in revenue growth management,", "text_tts": "revenue growth management", "translate": "excellence in revenue growth management,", "translate_tts": "excellence in revenue growth management", "is_final": false, "emotion": "😊", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:01.447", "mode": "azero-full", "language": "en", "target": "en", "text": "and the power of our system execution.", "text_tts": "system execution", "translate": "and the power of our system execution.", "translate_tts": "and the power of our system execution", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:06.076", "mode": "azero-full", "language": "en", "target": "en", "text": "We're making targeted investments to unlock our growth agenda.", "text_tts": "investments to unlock our growth agenda", "translate": "We're making targeted investments to unlock our growth agenda.", "translate_tts": "Were making targeted investments to unlock our growth agenda", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:16.115", "mode": "azero-full", "language": "en", "target": "en", "text": "We build capabilities in brand building, innovation, RGM and execution, leveraging the power of scale while still being locally relevant to consumers.", "text_tts": "eing locally relevant to consumers", "translate": "We build capabilities in brand building, innovation, RGM and execution, leveraging the power of scale while still being locally relevant to consumers.", "translate_tts": "We build capabilities in brand building innovation RGM and execution leveraging the power of scale while still being locally relevant to consumers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:20.425", "mode": "azero-full", "language": "en", "target": "en", "text": "These investments enable us to win not only in today's environment,", "text_tts": "s environment", "translate": "These investments enable us to win not only in today's environment,", "translate_tts": "These investments enable us to win not only in todays environment", "is_final": false, "emotion": "😊", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:23.007", "mode": "azero-full", "language": "en", "target": "en", "text": "but continue to build that business for the long term.", "text_tts": "t business for the long term", "translate": "but continue to build that business for the long term.", "translate_tts": "but continue to build that business for the long term", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:29.161", "mode": "azero-full", "language": "en", "target": "en", "text": "Our new marketing model is focused on adding and retaining consumers.", "text_tts": "ing consumers", "translate": "Our new marketing model is focused on adding and retaining consumers.", "translate_tts": "Our new marketing model is focused on adding and retaining consumers", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:33.710", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're doing this through an ecosystem of experiences that link consumption occasions", "text_tts": "mption occasions", "translate": "And we're doing this through an ecosystem of experiences that link consumption occasions", "translate_tts": "And were doing this through an ecosystem of experiences that link consumption occasions", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:35.414", "mode": "azero-full", "language": "en", "target": "en", "text": "with consumer passion points.", "text_tts": "points", "translate": "with consumer passion points.", "translate_tts": "with consumer passion points", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:40.073", "mode": "azero-full", "language": "en", "target": "en", "text": "The launch of the Global Magic Weekends campaign with Trademark Coke", "text_tts": "Global Magic Weekends campaign with Trademark Coke", "translate": "The launch of the Global Magic Weekends campaign with Trademark Coke", "translate_tts": "The launch of the Global Magic Weekends campaign with Trademark Coke", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:44.631", "mode": "azero-full", "language": "en", "target": "en", "text": "in partnership with more than twenty food service aggregators is showing great results.", "text_tts": "ce aggregators is showing great results", "translate": "in partnership with more than twenty food service aggregators is showing great results.", "translate_tts": "in partnership with more than twenty food service aggregators is showing great results", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:48.007", "mode": "azero-full", "language": "en", "target": "en", "text": "This campaign engages consumers at key moments.", "text_tts": "engages consumers at key moments", "translate": "This campaign engages consumers at key moments.", "translate_tts": "This campaign engages consumers at key moments", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:50.911", "mode": "azero-full", "language": "en", "target": "en", "text": "from gaming to music to mealtimes.", "text_tts": "to music to mealtimes", "translate": "from gaming to music to mealtimes.", "translate_tts": "from gaming to music to mealtimes", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:57.471", "mode": "azero-full", "language": "en", "target": "en", "text": "We are seeing three point five x redemption levels for Coca Cola combo meals versus pre campaign levels", "text_tts": "versus pre campaign levels", "translate": "We are seeing three point five x redemption levels for Coca Cola combo meals versus pre campaign levels", "translate_tts": "We are seeing three point five x redemption levels for Coca Cola combo meals versus pre campaign levels", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:01.603", "mode": "azero-full", "language": "en", "target": "en", "text": "and a fifty percent lift in outlets with Coca Cola zero sugar availability.", "text_tts": "h Coca Cola zero sugar availability", "translate": "and a fifty percent lift in outlets with Coca Cola zero sugar availability.", "translate_tts": "and a fifty percent lift in outlets with Coca Cola zero sugar availability", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:07.616", "mode": "azero-full", "language": "en", "target": "en", "text": "We also launched end to end digital first brand campaigns for smart water and vitamin water.", "text_tts": "campaigns for smart water and vitamin water", "translate": "We also launched end to end digital first brand campaigns for smart water and vitamin water.", "translate_tts": "We also launched end to end digital first brand campaigns for smart water and vitamin water", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:13.672", "mode": "azero-full", "language": "en", "target": "en", "text": "The snackable video content on social platforms for Smart Water with Global Icons and Daya,", "text_tts": "Smart Water with Global Icons and Daya", "translate": "The snackable video content on social platforms for Smart Water with Global Icons and Daya,", "translate_tts": "The snackable video content on social platforms for Smart Water with Global Icons and Daya", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:16.018", "mode": "azero-full", "language": "en", "target": "en", "text": "and the launch of Vitamin Water Lil Naltex", "text_tts": "of Vitamin Water Lil Naltex", "translate": "and the launch of Vitamin Water Lil Naltex", "translate_tts": "and the launch of Vitamin Water Lil Naltex", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:22.849", "mode": "azero-full", "language": "en", "target": "en", "text": "partnership on TikTok is a different engagement approach to marketing that is already delivering strong results across channels.", "text_tts": "results across channels", "translate": "partnership on TikTok is a different engagement approach to marketing that is already delivering strong results across channels.", "translate_tts": "partnership on TikTok is a different engagement approach to marketing that is already delivering strong results across channels", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:27.167", "mode": "azero-full", "language": "en", "target": "en", "text": "With new faces and new platforms for some of our billion dollar brands,", "text_tts": "billion dollar brands", "translate": "With new faces and new platforms for some of our billion dollar brands,", "translate_tts": "With new faces and new platforms for some of our billion dollar brands", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:30.693", "mode": "azero-full", "language": "en", "target": "en", "text": "We're creating excitement and recruiting a new generation of drinkers.", "text_tts": "f drinkers", "translate": "We're creating excitement and recruiting a new generation of drinkers.", "translate_tts": "Were creating excitement and recruiting a new generation of drinkers", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:37.118", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to strengthen our RGM capabilities, which allows us to drive value for our consumers and our customers.", "text_tts": "and our customers", "translate": "We continue to strengthen our RGM capabilities, which allows us to drive value for our consumers and our customers.", "translate_tts": "We continue to strengthen our RGM capabilities which allows us to drive value for our consumers and our customers", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:44.281", "mode": "azero-full", "language": "en", "target": "en", "text": "Our agenda allows us to better navigate a dynamic consumer and retail environment using effective tools such as", "text_tts": "ols such as", "translate": "Our agenda allows us to better navigate a dynamic consumer and retail environment using effective tools such as", "translate_tts": "Our agenda allows us to better navigate a dynamic consumer and retail environment using effective tools such as", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:47.667", "mode": "azero-full", "language": "en", "target": "en", "text": "price and promotional intelligence to leverage the power of our brands.", "text_tts": "al intelligence to leverage the power of our brands", "translate": "price and promotional intelligence to leverage the power of our brands.", "translate_tts": "price and promotional intelligence to leverage the power of our brands", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:50.606", "mode": "azero-full", "language": "en", "target": "en", "text": "proactive mix management and premiumization,", "text_tts": "ement and premiumization", "translate": "proactive mix management and premiumization,", "translate_tts": "proactive mix management and premiumization", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:55.634", "mode": "azero-full", "language": "en", "target": "en", "text": "and addressing affordability to drive recruitment and keep value conscious consumers.", "text_tts": "value conscious consumers", "translate": "and addressing affordability to drive recruitment and keep value conscious consumers.", "translate_tts": "and addressing affordability to drive recruitment and keep value conscious consumers", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:00.913", "mode": "azero-full", "language": "en", "target": "en", "text": "We work to bring these elements to life at a local level with our bottling partners.", "text_tts": "local level with our bottling partners", "translate": "We work to bring these elements to life at a local level with our bottling partners.", "translate_tts": "We work to bring these elements to life at a local level with our bottling partners", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:02.306", "mode": "azero-full", "language": "en", "target": "en", "text": "For example.", "text_tts": "For example", "translate": "For example.", "translate_tts": "For example", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:05.737", "mode": "azero-full", "language": "en", "target": "en", "text": "In India, we focus on segmented pricing.", "text_tts": "we focus on segmented pricing", "translate": "In India, we focus on segmented pricing.", "translate_tts": "In India we focus on segmented pricing", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:13.697", "mode": "azero-full", "language": "en", "target": "en", "text": "increasing prices on multi serves and premium packs while holding transaction driving price points in single serve and the affordable portfolio.", "text_tts": "gle serve and the affordable portfolio", "translate": "increasing prices on multi serves and premium packs while holding transaction driving price points in single serve and the affordable portfolio.", "translate_tts": "increasing prices on multi serves and premium packs while holding transaction driving price points in single serve and the affordable portfolio", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:17.505", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, we reached our highest ever outlet availability", "text_tts": "d our highest ever outlet availability", "translate": "Additionally, we reached our highest ever outlet availability", "translate_tts": "Additionally we reached our highest ever outlet availability", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:23.938", "mode": "azero-full", "language": "en", "target": "en", "text": "and drove a four point increase in single serve availability and a six point increase in affordable pack availability.", "text_tts": "pack availability", "translate": "and drove a four point increase in single serve availability and a six point increase in affordable pack availability.", "translate_tts": "and drove a four point increase in single serve availability and a six point increase in affordable pack availability", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:30.223", "mode": "azero-full", "language": "en", "target": "en", "text": "In Europe, our system implemented several affordability and premiumization initiatives.", "text_tts": "premiumization initiatives", "translate": "In Europe, our system implemented several affordability and premiumization initiatives.", "translate_tts": "In Europe our system implemented several affordability and premiumization initiatives", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:42.236", "mode": "azero-full", "language": "en", "target": "en", "text": "We drove strong transaction and volume growth through initiatives like incentivizing multipacks to drive value on a price per ounce basis for consumers and driving single serve packages like cans,", "text_tts": "like cans", "translate": "We drove strong transaction and volume growth through initiatives like incentivizing multipacks to drive value on a price per ounce basis for consumers and driving single serve packages like cans,", "translate_tts": "We drove strong transaction and volume growth through initiatives like incentivizing multipacks to drive value on a price per ounce basis for consumers and driving single serve packages like cans", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:43.894", "mode": "azero-full", "language": "en", "target": "en", "text": "and returnable glass bottles in her record channels.", "text_tts": "glass bottles in her record channels", "translate": "and returnable glass bottles in her record channels.", "translate_tts": "and returnable glass bottles in her record channels", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:51.202", "mode": "azero-full", "language": "en", "target": "en", "text": "By keeping transaction driving price points in play, we expanded our consumer base for sparkling soft drinks in the region year to date.", "text_tts": "ng soft drinks in the region year to date", "translate": "By keeping transaction driving price points in play, we expanded our consumer base for sparkling soft drinks in the region year to date.", "translate_tts": "By keeping transaction driving price points in play we expanded our consumer base for sparkling soft drinks in the region year to date", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:47:56.306", "mode": "azero-full", "language": "en", "target": "en", "text": "We're building consumer centric loved brands and products.", "text_tts": "consumer centric loved brands and products", "translate": "We're building consumer centric loved brands and products.", "translate_tts": "Were building consumer centric loved brands and products", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:02.104", "mode": "azero-full", "language": "en", "target": "en", "text": "and our improving excellence in execution extends to building a more sustainable future for our business and the planet.", "text_tts": "d the planet", "translate": "and our improving excellence in execution extends to building a more sustainable future for our business and the planet.", "translate_tts": "and our improving excellence in execution extends to building a more sustainable future for our business and the planet", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:04.982", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we released our fourth", "text_tts": "we released our fourth", "translate": "During the quarter, we released our fourth", "translate_tts": "During the quarter we released our fourth", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:10.996", "mode": "azero-full", "language": "en", "target": "en", "text": "World Without Waste Report, which provides an update on our ambitious sustainable packaging initiatives.", "text_tts": "on our ambitious sustainable packaging initiatives", "translate": "World Without Waste Report, which provides an update on our ambitious sustainable packaging initiatives.", "translate_tts": "World Without Waste Report which provides an update on our ambitious sustainable packaging initiatives", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:16.689", "mode": "azero-full", "language": "en", "target": "en", "text": "It showcases how we are using our global reach and expertise to drive solutions at scale.", "text_tts": "solutions at scale", "translate": "It showcases how we are using our global reach and expertise to drive solutions at scale.", "translate_tts": "It showcases how we are using our global reach and expertise to drive solutions at scale", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:23.060", "mode": "azero-full", "language": "en", "target": "en", "text": "Our operating units are further integrating sustainable practices into the business to drive growth.", "text_tts": "into the business to drive growth", "translate": "Our operating units are further integrating sustainable practices into the business to drive growth.", "translate_tts": "Our operating units are further integrating sustainable practices into the business to drive growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:28.895", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, in the United States, we are executing a set of initiatives to help solve the plastic waste problem.", "text_tts": "solve the plastic waste problem", "translate": "For example, in the United States, we are executing a set of initiatives to help solve the plastic waste problem.", "translate_tts": "For example in the United States we are executing a set of initiatives to help solve the plastic waste problem", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:39.205", "mode": "azero-full", "language": "en", "target": "en", "text": "We recently joined industry groups, including the Consumer Goods Forum and the American Beverage Association, to support our model extended producer responsibility bill in Colorado.", "text_tts": "responsibility bill in Colorado", "translate": "We recently joined industry groups, including the Consumer Goods Forum and the American Beverage Association, to support our model extended producer responsibility bill in Colorado.", "translate_tts": "We recently joined industry groups including the Consumer Goods Forum and the American Beverage Association to support our model extended producer responsibility bill in Colorado", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:46.088", "mode": "azero-full", "language": "en", "target": "en", "text": "This is in addition to the support we provided for well designed minimum recycled content legislation in three states.", "text_tts": "three states", "translate": "This is in addition to the support we provided for well designed minimum recycled content legislation in three states.", "translate_tts": "This is in addition to the support we provided for well designed minimum recycled content legislation in three states", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:48.281", "mode": "azero-full", "language": "en", "target": "en", "text": "These have now been enacted into law.", "text_tts": "enacted into law", "translate": "These have now been enacted into law.", "translate_tts": "These have now been enacted into law", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:58.721", "mode": "azero-full", "language": "en", "target": "en", "text": "Currently, twenty ounce bottles for Coca Cola Trademark and Asani in California, Texas, New York and throughout the Northeast are in one hundred percent sign recycled PT.", "text_tts": "ortheast are in one hundred percent sign recycled PT", "translate": "Currently, twenty ounce bottles for Coca Cola Trademark and Asani in California, Texas, New York and throughout the Northeast are in one hundred percent sign recycled PT.", "translate_tts": "Currently twenty ounce bottles for Coca Cola Trademark and Asani in California Texas New York and throughout the Northeast are in one hundred percent sign recycled PT", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:05.761", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty one, we launched a bold label clearly communicating that the bottles, excluding the caps and labels,", "text_tts": "ttles excluding the caps and labels", "translate": "In twenty twenty one, we launched a bold label clearly communicating that the bottles, excluding the caps and labels,", "translate_tts": "In twenty twenty one we launched a bold label clearly communicating that the bottles excluding the caps and labels", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:08.310", "mode": "azero-full", "language": "en", "target": "en", "text": "are made from one hundred percent recycled content.", "text_tts": "ne hundred percent recycled content", "translate": "are made from one hundred percent recycled content.", "translate_tts": "are made from one hundred percent recycled content", "is_final": false, "emotion": "", "events": "👨📯😲💨💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:10.276", "mode": "azero-full", "language": "en", "target": "en", "text": "which is driving strong performance in the marketplace.", "text_tts": "performance in the marketplace", "translate": "which is driving strong performance in the marketplace.", "translate_tts": "which is driving strong performance in the marketplace", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:10.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen,", "text_tts": "Ladies and gentlemen", "translate": "Ladies and gentlemen,", "translate_tts": "Ladies and gentlemen", "is_final": false, "emotion": "😔", "events": "🦉👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:16.998", "mode": "azero-full", "language": "en", "target": "en", "text": "Later this month, we will expand our use of one hundred percent recycled PET throughout the US and Canada.", "text_tts": "hundred percent recycled PET throughout the US and Canada", "translate": "Later this month, we will expand our use of one hundred percent recycled PET throughout the US and Canada.", "translate_tts": "Later this month we will expand our use of one hundred percent recycled PET throughout the US and Canada", "is_final": false, "emotion": "", "events": "👨📯🃏🔀💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:25.312", "mode": "azero-full", "language": "en", "target": "en", "text": "Every part of our business understands how their actions impact the company's wider sustainability goals, and we continue to make progress.", "text_tts": "we continue to make progress", "translate": "Every part of our business understands how their actions impact the company's wider sustainability goals, and we continue to make progress.", "translate_tts": "Every part of our business understands how their actions impact the companys wider sustainability goals and we continue to make progress", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:26.809", "mode": "azero-full", "language": "en", "target": "en", "text": "To sum up.", "text_tts": "To sum up", "translate": "To sum up.", "translate_tts": "To sum up", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:35.585", "mode": "azero-full", "language": "en", "target": "en", "text": "We are continuing to navigate a confluence of macroeconomic factors, and our networked organization is embracing the resilience to weather many environments.", "text_tts": "cing the resilience to weather many environments", "translate": "We are continuing to navigate a confluence of macroeconomic factors, and our networked organization is embracing the resilience to weather many environments.", "translate_tts": "We are continuing to navigate a confluence of macroeconomic factors and our networked organization is embracing the resilience to weather many environments", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:44.468", "mode": "azero-full", "language": "en", "target": "en", "text": "guided by our purpose and with the right strategy, the right portfolio and the right execution capabilities, we are confident about delivering top", "text_tts": "capabilities we are confident about delivering top", "translate": "guided by our purpose and with the right strategy, the right portfolio and the right execution capabilities, we are confident about delivering top", "translate_tts": "guided by our purpose and with the right strategy the right portfolio and the right execution capabilities we are confident about delivering top", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:46.831", "mode": "azero-full", "language": "en", "target": "en", "text": "big growth for now and the long term.", "text_tts": "now and the long term", "translate": "big growth for now and the long term.", "translate_tts": "big growth for now and the long term", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:54.095", "mode": "azero-full", "language": "en", "target": "en", "text": "Before I turn the call over to John, I want to congratulate him for assuming the role of President beginning october first.", "text_tts": "of President beginning october first", "translate": "Before I turn the call over to John, I want to congratulate him for assuming the role of President beginning october first.", "translate_tts": "Before I turn the call over to John I want to congratulate him for assuming the role of President beginning october first", "is_final": false, "emotion": "😊", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:57.408", "mode": "azero-full", "language": "en", "target": "en", "text": "in addition to his current responsibilities as CFO.", "text_tts": "his current responsibilities as CFO", "translate": "in addition to his current responsibilities as CFO.", "translate_tts": "in addition to his current responsibilities as CFO", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:00.784", "mode": "azero-full", "language": "en", "target": "en", "text": "And of course, I also want to thank Brian Smith", "text_tts": "I also want to thank Brian Smith", "translate": "And of course, I also want to thank Brian Smith", "translate_tts": "And of course I also want to thank Brian Smith", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:08.925", "mode": "azero-full", "language": "en", "target": "en", "text": "for his service and innumerable contributions to the system during his twenty five year tenure with the company and wish him all the best for the future.", "text_tts": "l the best for the future", "translate": "for his service and innumerable contributions to the system during his twenty five year tenure with the company and wish him all the best for the future.", "translate_tts": "for his service and innumerable contributions to the system during his twenty five year tenure with the company and wish him all the best for the future", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:10.571", "mode": "azero-full", "language": "en", "target": "en", "text": "So, John, over to you.", "text_tts": "So John over to you", "translate": "So, John, over to you.", "translate_tts": "So John over to you", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:13.920", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, James, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thank you, James, and good morning, everyone.", "translate_tts": "Thank you James and good morning everyone", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:21.986", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll briefly touch on the drivers of our second quarter performance and the update to our full year twenty twenty two guidance.", "text_tts": "r full year twenty twenty two guidance", "translate": "I'll briefly touch on the drivers of our second quarter performance and the update to our full year twenty twenty two guidance.", "translate_tts": "Ill briefly touch on the drivers of our second quarter performance and the update to our full year twenty twenty two guidance", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:27.510", "mode": "azero-full", "language": "en", "target": "en", "text": "Then I'll provide commentary on building resilience in our business by investing", "text_tts": "our business by investing", "translate": "Then I'll provide commentary on building resilience in our business by investing", "translate_tts": "Then Ill provide commentary on building resilience in our business by investing", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:31.259", "mode": "azero-full", "language": "en", "target": "en", "text": "behind our brands and driving top line led growth.", "text_tts": "nd driving top line led growth", "translate": "behind our brands and driving top line led growth.", "translate_tts": "behind our brands and driving top line led growth", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:36.604", "mode": "azero-full", "language": "en", "target": "en", "text": "We're pleased with the continued momentum of our business around the world.", "text_tts": "around the world", "translate": "We're pleased with the continued momentum of our business around the world.", "translate_tts": "Were pleased with the continued momentum of our business around the world", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:41.911", "mode": "azero-full", "language": "en", "target": "en", "text": "This has translated into strong top line and comparable EPS growth.", "text_tts": "comparable EPS growth", "translate": "This has translated into strong top line and comparable EPS growth.", "translate_tts": "This has translated into strong top line and comparable EPS growth", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:45.703", "mode": "azero-full", "language": "en", "target": "en", "text": "Notwithstanding the larger than expected currency headwinds,", "text_tts": "the larger than expected currency headwinds", "translate": "Notwithstanding the larger than expected currency headwinds,", "translate_tts": "Notwithstanding the larger than expected currency headwinds", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:47.956", "mode": "azero-full", "language": "en", "target": "en", "text": "and increased cost pressures.", "text_tts": "d cost pressures", "translate": "and increased cost pressures.", "translate_tts": "and increased cost pressures", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:51.752", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered organic revenue growth of sixteen percent,", "text_tts": "revenue growth of sixteen percent", "translate": "We delivered organic revenue growth of sixteen percent,", "translate_tts": "We delivered organic revenue growth of sixteen percent", "is_final": false, "emotion": "", "events": "👆👂👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:58.124", "mode": "azero-full", "language": "en", "target": "en", "text": "Unit cases grew eight percent with broad based growth across all operating segments.", "text_tts": "ed growth across all operating segments", "translate": "Unit cases grew eight percent with broad based growth across all operating segments.", "translate_tts": "Unit cases grew eight percent with broad based growth across all operating segments", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:03.062", "mode": "azero-full", "language": "en", "target": "en", "text": "Concentrate sales were behind unit cases by four points in the quarter.", "text_tts": "oints in the quarter", "translate": "Concentrate sales were behind unit cases by four points in the quarter.", "translate_tts": "Concentrate sales were behind unit cases by four points in the quarter", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:06.332", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily due to the timing of shipments.", "text_tts": "e timing of shipments", "translate": "primarily due to the timing of shipments.", "translate_tts": "primarily due to the timing of shipments", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:08.331", "mode": "azero-full", "language": "en", "target": "en", "text": "in Latin America.", "text_tts": "tin America", "translate": "in Latin America.", "translate_tts": "in Latin America", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:09.445", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:11.385", "mode": "azero-full", "language": "en", "target": "en", "text": "are Europe, Middle East and Africa.", "text_tts": "Middle East and Africa", "translate": "are Europe, Middle East and Africa.", "translate_tts": "are Europe Middle East and Africa", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:12.095", "mode": "azero-full", "language": "en", "target": "en", "text": "group.", "text_tts": "group", "translate": "group.", "translate_tts": "group", "is_final": false, "emotion": "😔", "events": "📞🌠🥴👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:15.895", "mode": "azero-full", "language": "en", "target": "en", "text": "a price mix of twelve percent,", "text_tts": "ix of twelve percent", "translate": "a price mix of twelve percent,", "translate_tts": "a price mix of twelve percent", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:20.481", "mode": "azero-full", "language": "en", "target": "en", "text": "was primarily driven by strategic pricing actions across markets,", "text_tts": "driven by strategic pricing actions across markets", "translate": "was primarily driven by strategic pricing actions across markets,", "translate_tts": "was primarily driven by strategic pricing actions across markets", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:24.173", "mode": "azero-full", "language": "en", "target": "en", "text": "along with revenue growth management initiatives,", "text_tts": "revenue growth management initiatives", "translate": "along with revenue growth management initiatives,", "translate_tts": "along with revenue growth management initiatives", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:28.308", "mode": "azero-full", "language": "en", "target": "en", "text": "further improvement in away from home channels in most markets.", "text_tts": "in most markets", "translate": "further improvement in away from home channels in most markets.", "translate_tts": "further improvement in away from home channels in most markets", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:30.144", "mode": "azero-full", "language": "en", "target": "en", "text": "and positive segment mix.", "text_tts": "segment mix", "translate": "and positive segment mix.", "translate_tts": "and positive segment mix", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:38.651", "mode": "azero-full", "language": "en", "target": "en", "text": "Comparable gross margin for the quarter was down approximately two hundred and fifty basis points versus the prior year,", "text_tts": "ints versus the prior year", "translate": "Comparable gross margin for the quarter was down approximately two hundred and fifty basis points versus the prior year,", "translate_tts": "Comparable gross margin for the quarter was down approximately two hundred and fifty basis points versus the prior year", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:41.874", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily due to the impact of three items.", "text_tts": "he impact of three items", "translate": "primarily due to the impact of three items.", "translate_tts": "primarily due to the impact of three items", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:45.340", "mode": "azero-full", "language": "en", "target": "en", "text": "One, an outsized increase in cost in the business", "text_tts": "outsized increase in cost in the business", "translate": "One, an outsized increase in cost in the business", "translate_tts": "One an outsized increase in cost in the business", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:47.582", "mode": "azero-full", "language": "en", "target": "en", "text": "due to the inflationary environment.", "text_tts": "ary environment", "translate": "due to the inflationary environment.", "translate_tts": "due to the inflationary environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:48.703", "mode": "azero-full", "language": "en", "target": "en", "text": "two.", "text_tts": "two", "translate": "two.", "translate_tts": "two", "is_final": false, "emotion": "", "events": "🃏🔀👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:52.536", "mode": "azero-full", "language": "en", "target": "en", "text": "currency headwinds driven by the volatile macro backdrop.", "text_tts": "iven by the volatile macro backdrop", "translate": "currency headwinds driven by the volatile macro backdrop.", "translate_tts": "currency headwinds driven by the volatile macro backdrop", "is_final": false, "emotion": "", "events": "👨📯💬👂🃏🔀", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:56.298", "mode": "azero-full", "language": "en", "target": "en", "text": "and three, the mechanical effect of consolidating", "text_tts": "mechanical effect of consolidating", "translate": "and three, the mechanical effect of consolidating", "translate_tts": "and three the mechanical effect of consolidating", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:58.556", "mode": "azero-full", "language": "en", "target": "en", "text": "the body armor finished goods business.", "text_tts": "finished goods business", "translate": "the body armor finished goods business.", "translate_tts": "the body armor finished goods business", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:01.571", "mode": "azero-full", "language": "en", "target": "en", "text": "On the marketing front, we increased our", "text_tts": "we increased our", "translate": "On the marketing front, we increased our", "translate_tts": "On the marketing front we increased our", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:02.678", "mode": "azero-full", "language": "en", "target": "en", "text": "our consumer.", "text_tts": "our consumer", "translate": "our consumer.", "translate_tts": "our consumer", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:04.582", "mode": "azero-full", "language": "en", "target": "en", "text": "and customer facing spending.", "text_tts": "facing spending", "translate": "and customer facing spending.", "translate_tts": "and customer facing spending", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:07.182", "mode": "azero-full", "language": "en", "target": "en", "text": "to create more value for our brands,", "text_tts": "value for our brands", "translate": "to create more value for our brands,", "translate_tts": "to create more value for our brands", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:10.632", "mode": "azero-full", "language": "en", "target": "en", "text": "and continue to earn their respective price points.", "text_tts": "their respective price points", "translate": "and continue to earn their respective price points.", "translate_tts": "and continue to earn their respective price points", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:15.175", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite increased investments and costs,", "text_tts": "creased investments and costs", "translate": "Despite increased investments and costs,", "translate_tts": "Despite increased investments and costs", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:16.587", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout the PLL.", "text_tts": "throughout the PLL", "translate": "throughout the PLL.", "translate_tts": "throughout the PLL", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:19.670", "mode": "azero-full", "language": "en", "target": "en", "text": "we expanded underlying operating margin.", "text_tts": "underlying operating margin", "translate": "we expanded underlying operating margin.", "translate_tts": "we expanded underlying operating margin", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:22.330", "mode": "azero-full", "language": "en", "target": "en", "text": "by approximately forty basis points.", "text_tts": "orty basis points", "translate": "by approximately forty basis points.", "translate_tts": "by approximately forty basis points", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:24.565", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by a higher return,", "text_tts": "higher return", "translate": "driven by a higher return,", "translate_tts": "driven by a higher return", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:26.836", "mode": "azero-full", "language": "en", "target": "en", "text": "from our investments in the marketplace.", "text_tts": "in the marketplace", "translate": "from our investments in the marketplace.", "translate_tts": "from our investments in the marketplace", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:30.663", "mode": "azero-full", "language": "en", "target": "en", "text": "Comparable operating margin, however, compressed", "text_tts": "operating margin however compressed", "translate": "Comparable operating margin, however, compressed", "translate_tts": "Comparable operating margin however compressed", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:33.676", "mode": "azero-full", "language": "en", "target": "en", "text": "by approximately one hundred and ten basis points.", "text_tts": "ne hundred and ten basis points", "translate": "by approximately one hundred and ten basis points.", "translate_tts": "by approximately one hundred and ten basis points", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:36.176", "mode": "azero-full", "language": "en", "target": "en", "text": "due to the Body Armor acquisition.", "text_tts": "Armor acquisition", "translate": "due to the Body Armor acquisition.", "translate_tts": "due to the Body Armor acquisition", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:37.728", "mode": "azero-full", "language": "en", "target": "en", "text": "and currency headwinds.", "text_tts": "y headwinds", "translate": "and currency headwinds.", "translate_tts": "and currency headwinds", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:40.019", "mode": "azero-full", "language": "en", "target": "en", "text": "Putting this all together,", "text_tts": "Putting this all together", "translate": "Putting this all together,", "translate_tts": "Putting this all together", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:42.306", "mode": "azero-full", "language": "en", "target": "en", "text": "second quarter comparable EPS,", "text_tts": "comparable EPS", "translate": "second quarter comparable EPS,", "translate_tts": "second quarter comparable EPS", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:45.695", "mode": "azero-full", "language": "en", "target": "en", "text": "of seventy cents grew four percent year over year.", "text_tts": "cents grew four percent year over year", "translate": "of seventy cents grew four percent year over year.", "translate_tts": "of seventy cents grew four percent year over year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:49.819", "mode": "azero-full", "language": "en", "target": "en", "text": "and this was impacted by nine points of currency headwinds,", "text_tts": "by nine points of currency headwinds", "translate": "and this was impacted by nine points of currency headwinds,", "translate_tts": "and this was impacted by nine points of currency headwinds", "is_final": false, "emotion": "", "events": "👨📯💬👂📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:51.331", "mode": "azero-full", "language": "en", "target": "en", "text": "five points higher.", "text_tts": "five points higher", "translate": "five points higher.", "translate_tts": "five points higher", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:52.846", "mode": "azero-full", "language": "en", "target": "en", "text": "than what we'd anticipated.", "text_tts": "than what wed anticipated", "translate": "than what we'd anticipated.", "translate_tts": "than what wed anticipated", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:54.757", "mode": "azero-full", "language": "en", "target": "en", "text": "when we last gave guidance.", "text_tts": "gave guidance", "translate": "when we last gave guidance.", "translate_tts": "when we last gave guidance", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:00.762", "mode": "azero-full", "language": "en", "target": "en", "text": "On cash flow, we delivered free cash flow of four point one billion dollars year to date.", "text_tts": "four point one billion dollars year to date", "translate": "On cash flow, we delivered free cash flow of four point one billion dollars year to date.", "translate_tts": "On cash flow we delivered free cash flow of four point one billion dollars year to date", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:03.721", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by our strong business performance.", "text_tts": "our strong business performance", "translate": "driven by our strong business performance.", "translate_tts": "driven by our strong business performance", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:09.053", "mode": "azero-full", "language": "en", "target": "en", "text": "This was twenty percent lower versus the prior year, primarily due to two items.", "text_tts": "year primarily due to two items", "translate": "This was twenty percent lower versus the prior year, primarily due to two items.", "translate_tts": "This was twenty percent lower versus the prior year primarily due to two items", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:12.760", "mode": "azero-full", "language": "en", "target": "en", "text": "one, cycling the timing of working capital benefits", "text_tts": "the timing of working capital benefits", "translate": "one, cycling the timing of working capital benefits", "translate_tts": "one cycling the timing of working capital benefits", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:13.900", "mode": "azero-full", "language": "en", "target": "en", "text": "in the prior year,", "text_tts": "in the prior year", "translate": "in the prior year,", "translate_tts": "in the prior year", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:17.018", "mode": "azero-full", "language": "en", "target": "en", "text": "and two higher twenty twenty one annual incentives,", "text_tts": "her twenty twenty one annual incentives", "translate": "and two higher twenty twenty one annual incentives,", "translate_tts": "and two higher twenty twenty one annual incentives", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:18.861", "mode": "azero-full", "language": "en", "target": "en", "text": "paid in the first quarter.", "text_tts": "paid in the first quarter", "translate": "paid in the first quarter.", "translate_tts": "paid in the first quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:28.021", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, our net debt leverage is two point one x EBITDA, which is within the targeted range of two to two point five x.", "text_tts": "wo point five x", "translate": "Additionally, our net debt leverage is two point one x EBITDA, which is within the targeted range of two to two point five x.", "translate_tts": "Additionally our net debt leverage is two point one x EBITDA which is within the targeted range of two to two point five x", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:34.328", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look at the operating environment and the resilience consumers have shown thus far,", "text_tts": "hus far", "translate": "As we look at the operating environment and the resilience consumers have shown thus far,", "translate_tts": "As we look at the operating environment and the resilience consumers have shown thus far", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:38.534", "mode": "azero-full", "language": "en", "target": "en", "text": "We are watching closely for signs that indicate this may change.", "text_tts": "may change", "translate": "We are watching closely for signs that indicate this may change.", "translate_tts": "We are watching closely for signs that indicate this may change", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:53:40.640", "mode": "azero-full", "language": "en", "target": "en", "text": "we remain ready to adapt.", "text_tts": "to adapt", "translate": "we remain ready to adapt.", "translate_tts": "we remain ready to adapt", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:53:44.479", "mode": "azero-full", "language": "en", "target": "en", "text": "We're using a dynamic resource allocation framework to", "text_tts": "dynamic resource allocation framework to", "translate": "We're using a dynamic resource allocation framework to", "translate_tts": "Were using a dynamic resource allocation framework to", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:46.296", "mode": "azero-full", "language": "en", "target": "en", "text": "to ensure our investments,", "text_tts": "investments", "translate": "to ensure our investments,", "translate_tts": "to ensure our investments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:47.877", "mode": "azero-full", "language": "en", "target": "en", "text": "are directed toward", "text_tts": "are directed toward", "translate": "are directed toward", "translate_tts": "are directed toward", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:49.820", "mode": "azero-full", "language": "en", "target": "en", "text": "country category combinations.", "text_tts": "ombinations", "translate": "country category combinations.", "translate_tts": "country category combinations", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:51.670", "mode": "azero-full", "language": "en", "target": "en", "text": "that drive the highest growth.", "text_tts": "that drive the highest growth", "translate": "that drive the highest growth.", "translate_tts": "that drive the highest growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:54.241", "mode": "azero-full", "language": "en", "target": "en", "text": "thereby maximizing our returns.", "text_tts": "ing our returns", "translate": "thereby maximizing our returns.", "translate_tts": "thereby maximizing our returns", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:58.023", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are working closely with our bottling partners", "text_tts": "king closely with our bottling partners", "translate": "and we are working closely with our bottling partners", "translate_tts": "and we are working closely with our bottling partners", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:01.469", "mode": "azero-full", "language": "en", "target": "en", "text": "to effectively navigate whatever comes our way.", "text_tts": "whatever comes our way", "translate": "to effectively navigate whatever comes our way.", "translate_tts": "to effectively navigate whatever comes our way", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:07.252", "mode": "azero-full", "language": "en", "target": "en", "text": "With this backdrop, this morning, we are raising our top line and currency neutral EPS guidance.", "text_tts": "line and currency neutral EPS guidance", "translate": "With this backdrop, this morning, we are raising our top line and currency neutral EPS guidance.", "translate_tts": "With this backdrop this morning we are raising our top line and currency neutral EPS guidance", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:11.631", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect organic revenue growth of twelve percent to thirteen percent.", "text_tts": "to thirteen percent", "translate": "We now expect organic revenue growth of twelve percent to thirteen percent.", "translate_tts": "We now expect organic revenue growth of twelve percent to thirteen percent", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:15.122", "mode": "azero-full", "language": "en", "target": "en", "text": "and comparable currency neutral earnings per share growth,", "text_tts": "le currency neutral earnings per share growth", "translate": "and comparable currency neutral earnings per share growth,", "translate_tts": "and comparable currency neutral earnings per share growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:16.949", "mode": "azero-full", "language": "en", "target": "en", "text": "of fourteen percent to fifteen percent.", "text_tts": "urteen percent to fifteen percent", "translate": "of fourteen percent to fifteen percent.", "translate_tts": "of fourteen percent to fifteen percent", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:18.838", "mode": "azero-full", "language": "en", "target": "en", "text": "versus twenty twenty one.", "text_tts": "wenty twenty one", "translate": "versus twenty twenty one.", "translate_tts": "versus twenty twenty one", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:24.495", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current rates and our hedge positions, we now expect currency", "text_tts": "w expect currency", "translate": "Based on current rates and our hedge positions, we now expect currency", "translate_tts": "Based on current rates and our hedge positions we now expect currency", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:26.289", "mode": "azero-full", "language": "en", "target": "en", "text": "to be a six point headwind.", "text_tts": "headwind", "translate": "to be a six point headwind.", "translate_tts": "to be a six point headwind", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:28.185", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable net revenues.", "text_tts": "to comparable net revenues", "translate": "to comparable net revenues.", "translate_tts": "to comparable net revenues", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:30.137", "mode": "azero-full", "language": "en", "target": "en", "text": "and a nine point headwind,", "text_tts": "int headwind", "translate": "and a nine point headwind,", "translate_tts": "and a nine point headwind", "is_final": false, "emotion": "", "events": "👨📯💬👂📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:33.459", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable earnings per share for full year.", "text_tts": "earnings per share for full year", "translate": "to comparable earnings per share for full year.", "translate_tts": "to comparable earnings per share for full year", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:34.945", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty two.", "text_tts": "twenty twenty two", "translate": "twenty twenty two.", "translate_tts": "twenty twenty two", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:37.570", "mode": "azero-full", "language": "en", "target": "en", "text": "we continue to expect", "text_tts": "we continue to expect", "translate": "we continue to expect", "translate_tts": "we continue to expect", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:40.714", "mode": "azero-full", "language": "en", "target": "en", "text": "an effective tax rate of nineteen point five percent,", "text_tts": "e of nineteen point five percent", "translate": "an effective tax rate of nineteen point five percent,", "translate_tts": "an effective tax rate of nineteen point five percent", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:42.145", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty two.", "text_tts": "in twenty twenty two", "translate": "in twenty twenty two.", "translate_tts": "in twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:45.124", "mode": "azero-full", "language": "en", "target": "en", "text": "And all in, we continue to expect", "text_tts": "l in we continue to expect", "translate": "And all in, we continue to expect", "translate_tts": "And all in we continue to expect", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:46.797", "mode": "azero-full", "language": "en", "target": "en", "text": "comparable earnings per share growth,", "text_tts": "hare growth", "translate": "comparable earnings per share growth,", "translate_tts": "comparable earnings per share growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:49.297", "mode": "azero-full", "language": "en", "target": "en", "text": "of five percent to six percent.", "text_tts": "cent to six percent", "translate": "of five percent to six percent.", "translate_tts": "of five percent to six percent", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:51.531", "mode": "azero-full", "language": "en", "target": "en", "text": "versus twenty twenty one.", "text_tts": "enty twenty one", "translate": "versus twenty twenty one.", "translate_tts": "versus twenty twenty one", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:55.714", "mode": "azero-full", "language": "en", "target": "en", "text": "and we continue to expect to generate", "text_tts": "continue to expect to generate", "translate": "and we continue to expect to generate", "translate_tts": "and we continue to expect to generate", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:57.215", "mode": "azero-full", "language": "en", "target": "en", "text": "approximately ten and a half,", "text_tts": "half", "translate": "approximately ten and a half,", "translate_tts": "approximately ten and a half", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:00.257", "mode": "azero-full", "language": "en", "target": "en", "text": "billion dollars of free cash flow for twenty twenty two.", "text_tts": "free cash flow for twenty twenty two", "translate": "billion dollars of free cash flow for twenty twenty two.", "translate_tts": "billion dollars of free cash flow for twenty twenty two", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:04.159", "mode": "azero-full", "language": "en", "target": "en", "text": "through approximately twelve billion dollars in cash from operations,", "text_tts": "approximately twelve billion dollars in cash from operations", "translate": "through approximately twelve billion dollars in cash from operations,", "translate_tts": "through approximately twelve billion dollars in cash from operations", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:05.668", "mode": "azero-full", "language": "en", "target": "en", "text": "less approximately.", "text_tts": "less approximately", "translate": "less approximately.", "translate_tts": "less approximately", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:08.358", "mode": "azero-full", "language": "en", "target": "en", "text": "one point five billion dollars in capital.", "text_tts": "five billion dollars in capital", "translate": "one point five billion dollars in capital.", "translate_tts": "one point five billion dollars in capital", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:09.456", "mode": "azero-full", "language": "en", "target": "en", "text": "investments.", "text_tts": "investments", "translate": "investments.", "translate_tts": "investments", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:14.772", "mode": "azero-full", "language": "en", "target": "en", "text": "There are some considerations to keep in mind for twenty twenty two.", "text_tts": "s to keep in mind for twenty twenty two", "translate": "There are some considerations to keep in mind for twenty twenty two.", "translate_tts": "There are some considerations to keep in mind for twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:17.010", "mode": "azero-full", "language": "en", "target": "en", "text": "that we factored into our guidance.", "text_tts": "into our guidance", "translate": "that we factored into our guidance.", "translate_tts": "that we factored into our guidance", "is_final": false, "emotion": "", "events": "🔪🥕", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:21.211", "mode": "azero-full", "language": "en", "target": "en", "text": "While our shipments are currently behind unit cases,", "text_tts": "ts are currently behind unit cases", "translate": "While our shipments are currently behind unit cases,", "translate_tts": "While our shipments are currently behind unit cases", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:23.812", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect these to run in line for the full year.", "text_tts": "these to run in line for the full year", "translate": "We expect these to run in line for the full year.", "translate_tts": "We expect these to run in line for the full year", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:26.841", "mode": "azero-full", "language": "en", "target": "en", "text": "with the catch up expected in the fourth quarter.", "text_tts": "expected in the fourth quarter", "translate": "with the catch up expected in the fourth quarter.", "translate_tts": "with the catch up expected in the fourth quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:30.584", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect that the direct impact", "text_tts": "that the direct impact", "translate": "We now expect that the direct impact", "translate_tts": "We now expect that the direct impact", "is_final": false, "emotion": "", "events": "👨📯🔪🥕", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:32.473", "mode": "azero-full", "language": "en", "target": "en", "text": "of the Ukraine conflict.", "text_tts": "conflict", "translate": "of the Ukraine conflict.", "translate_tts": "of the Ukraine conflict", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:34.347", "mode": "azero-full", "language": "en", "target": "en", "text": "and the resulting suspensions.", "text_tts": "suspensions", "translate": "and the resulting suspensions.", "translate_tts": "and the resulting suspensions", "is_final": false, "emotion": "😔", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:35.844", "mode": "azero-full", "language": "en", "target": "en", "text": "our business in Russia.", "text_tts": "our business in Russia", "translate": "our business in Russia.", "translate_tts": "our business in Russia", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:40.014", "mode": "azero-full", "language": "en", "target": "en", "text": "will be approximately three cents to comparable EPS.", "text_tts": "three cents to comparable EPS", "translate": "will be approximately three cents to comparable EPS.", "translate_tts": "will be approximately three cents to comparable EPS", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:43.759", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current rates and our hedge positions,", "text_tts": "rates and our hedge positions", "translate": "Based on current rates and our hedge positions,", "translate_tts": "Based on current rates and our hedge positions", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:45.269", "mode": "azero-full", "language": "en", "target": "en", "text": "we now expect", "text_tts": "we now expect", "translate": "we now expect", "translate_tts": "we now expect", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:47.512", "mode": "azero-full", "language": "en", "target": "en", "text": "Commodity price inflation,", "text_tts": "inflation", "translate": "Commodity price inflation,", "translate_tts": "Commodity price inflation", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:49.850", "mode": "azero-full", "language": "en", "target": "en", "text": "to move to a high single digit impact", "text_tts": "high single digit impact", "translate": "to move to a high single digit impact", "translate_tts": "to move to a high single digit impact", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:51.319", "mode": "azero-full", "language": "en", "target": "en", "text": "from mid single digits.", "text_tts": "from mid single digits", "translate": "from mid single digits.", "translate_tts": "from mid single digits", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:53.983", "mode": "azero-full", "language": "en", "target": "en", "text": "on comparable cost of goods sold,", "text_tts": "e cost of goods sold", "translate": "on comparable cost of goods sold,", "translate_tts": "on comparable cost of goods sold", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:55.095", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty two.", "text_tts": "in twenty twenty two", "translate": "in twenty twenty two.", "translate_tts": "in twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:00.744", "mode": "azero-full", "language": "en", "target": "en", "text": "This is primarily due to commodity cost increases across our concentrate", "text_tts": "oss our concentrate", "translate": "This is primarily due to commodity cost increases across our concentrate", "translate_tts": "This is primarily due to commodity cost increases across our concentrate", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:02.610", "mode": "azero-full", "language": "en", "target": "en", "text": "and finished goods businesses.", "text_tts": "s businesses", "translate": "and finished goods businesses.", "translate_tts": "and finished goods businesses", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:06.475", "mode": "azero-full", "language": "en", "target": "en", "text": "Other costs, including wages, transportation", "text_tts": "including wages transportation", "translate": "Other costs, including wages, transportation", "translate_tts": "Other costs including wages transportation", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:09.370", "mode": "azero-full", "language": "en", "target": "en", "text": "media and operating expenses,", "text_tts": "expenses", "translate": "media and operating expenses,", "translate_tts": "media and operating expenses", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:10.893", "mode": "azero-full", "language": "en", "target": "en", "text": "are also increasing.", "text_tts": "are also increasing", "translate": "are also increasing.", "translate_tts": "are also increasing", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:13.527", "mode": "azero-full", "language": "en", "target": "en", "text": "and adding incremental pressures.", "text_tts": "pressures", "translate": "and adding incremental pressures.", "translate_tts": "and adding incremental pressures", "is_final": false, "emotion": "", "events": "👨📯💬👂📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:18.502", "mode": "azero-full", "language": "en", "target": "en", "text": "The consolidation of the body armor finished goods business,", "text_tts": "body armor finished goods business", "translate": "The consolidation of the body armor finished goods business,", "translate_tts": "The consolidation of the body armor finished goods business", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:21.153", "mode": "azero-full", "language": "en", "target": "en", "text": "will continue to have a mechanical effect on margins.", "text_tts": "have a mechanical effect on margins", "translate": "will continue to have a mechanical effect on margins.", "translate_tts": "will continue to have a mechanical effect on margins", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:23.292", "mode": "azero-full", "language": "en", "target": "en", "text": "Partially offset.", "text_tts": "fset", "translate": "Partially offset.", "translate_tts": "Partially offset", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:26.705", "mode": "azero-full", "language": "en", "target": "en", "text": "by the impact of refranchising our Vietnam,", "text_tts": "of refranchising our Vietnam", "translate": "by the impact of refranchising our Vietnam,", "translate_tts": "by the impact of refranchising our Vietnam", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:28.965", "mode": "azero-full", "language": "en", "target": "en", "text": "and Cambodia bottling operations.", "text_tts": "bottling operations", "translate": "and Cambodia bottling operations.", "translate_tts": "and Cambodia bottling operations", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:30.526", "mode": "azero-full", "language": "en", "target": "en", "text": "And lastly,", "text_tts": "And lastly", "translate": "And lastly,", "translate_tts": "And lastly", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:33.213", "mode": "azero-full", "language": "en", "target": "en", "text": "given the backdrop of rising interest rates,", "text_tts": "of rising interest rates", "translate": "given the backdrop of rising interest rates,", "translate_tts": "given the backdrop of rising interest rates", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:35.821", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect to see an impact", "text_tts": "see an impact", "translate": "we expect to see an impact", "translate_tts": "we expect to see an impact", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:37.715", "mode": "azero-full", "language": "en", "target": "en", "text": "on our interest expense, given", "text_tts": "given", "translate": "on our interest expense, given", "translate_tts": "on our interest expense given", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:40.289", "mode": "azero-full", "language": "en", "target": "en", "text": "our exposure to floating rate debt.", "text_tts": "to floating rate debt", "translate": "our exposure to floating rate debt.", "translate_tts": "our exposure to floating rate debt", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:56:42.629", "mode": "azero-full", "language": "en", "target": "en", "text": "As we entered the second half of the year,", "text_tts": "second half of the year", "translate": "As we entered the second half of the year,", "translate_tts": "As we entered the second half of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:46.365", "mode": "azero-full", "language": "en", "target": "en", "text": "we continue to raise the bar in every aspect.", "text_tts": "the bar in every aspect", "translate": "we continue to raise the bar in every aspect.", "translate_tts": "we continue to raise the bar in every aspect", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:47.509", "mode": "azero-full", "language": "en", "target": "en", "text": "of how we do business.", "text_tts": "of how we do business", "translate": "of how we do business.", "translate_tts": "of how we do business", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:51.702", "mode": "azero-full", "language": "en", "target": "en", "text": "and we feel confident in our ability to effectively navigate", "text_tts": "in our ability to effectively navigate", "translate": "and we feel confident in our ability to effectively navigate", "translate_tts": "and we feel confident in our ability to effectively navigate", "is_final": false, "emotion": "😊", "events": "👨📯📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:54.219", "mode": "azero-full", "language": "en", "target": "en", "text": "this dynamic global environment,", "text_tts": "global environment", "translate": "this dynamic global environment,", "translate_tts": "this dynamic global environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:55.032", "mode": "azero-full", "language": "en", "target": "en", "text": "and deliver.", "text_tts": "and deliver", "translate": "and deliver.", "translate_tts": "and deliver", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:56.557", "mode": "azero-full", "language": "en", "target": "en", "text": "on our updated guidance.", "text_tts": "on our updated guidance", "translate": "on our updated guidance.", "translate_tts": "on our updated guidance", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:58.357", "mode": "azero-full", "language": "en", "target": "en", "text": "for twenty twenty two.", "text_tts": "for twenty twenty two", "translate": "for twenty twenty two.", "translate_tts": "for twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:02.181", "mode": "azero-full", "language": "en", "target": "en", "text": "Along with our bottling partners, we remain focused", "text_tts": "ling partners we remain focused", "translate": "Along with our bottling partners, we remain focused", "translate_tts": "Along with our bottling partners we remain focused", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:04.403", "mode": "azero-full", "language": "en", "target": "en", "text": "and the compelling growth opportunity,", "text_tts": "ng growth opportunity", "translate": "and the compelling growth opportunity,", "translate_tts": "and the compelling growth opportunity", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:05.607", "mode": "azero-full", "language": "en", "target": "en", "text": "our industry offers.", "text_tts": "our industry offers", "translate": "our industry offers.", "translate_tts": "our industry offers", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:09.415", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are investing in creating flexibility in the business,", "text_tts": "in creating flexibility in the business", "translate": "and we are investing in creating flexibility in the business,", "translate_tts": "and we are investing in creating flexibility in the business", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:12.806", "mode": "azero-full", "language": "en", "target": "en", "text": "by taking actions on those things within,", "text_tts": "actions on those things within", "translate": "by taking actions on those things within,", "translate_tts": "by taking actions on those things within", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:13.895", "mode": "azero-full", "language": "en", "target": "en", "text": "our control.", "text_tts": "our control", "translate": "our control.", "translate_tts": "our control", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:18.412", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, operator, we are ready to take questions.", "text_tts": "we are ready to take questions", "translate": "With that, operator, we are ready to take questions.", "translate_tts": "With that operator we are ready to take questions", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:20.974", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen to ask a", "text_tts": "Ladies and gentlemen to ask a", "translate": "Ladies and gentlemen to ask a", "translate_tts": "Ladies and gentlemen to ask a", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:23.367", "mode": "azero-full", "language": "en", "target": "en", "text": "To ask a question, you'll need to press star one on your telephone.", "text_tts": "eed to press star one on your telephone", "translate": "To ask a question, you'll need to press star one on your telephone.", "translate_tts": "To ask a question youll need to press star one on your telephone", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:25.944", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, press star one again.", "text_tts": "press star one again", "translate": "To withdraw your question, press star one again.", "translate_tts": "To withdraw your question press star one again", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:29.798", "mode": "azero-full", "language": "en", "target": "en", "text": "In the interest of time, we ask that you please limit yourself to one question.", "text_tts": "yourself to one question", "translate": "In the interest of time, we ask that you please limit yourself to one question.", "translate_tts": "In the interest of time we ask that you please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:32.416", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any additional questions, you may rejoin the queue.", "text_tts": "questions you may rejoin the queue", "translate": "If you have any additional questions, you may rejoin the queue.", "translate_tts": "If you have any additional questions you may rejoin the queue", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:38.791", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from Brian Delane from Bank of America. Please go ahead. Your line is open.", "text_tts": "America Please go ahead Your line is open", "translate": "Our first question comes from Brian Delane from Bank of America. Please go ahead. Your line is open.", "translate_tts": "Our first question comes from Brian Delane from Bank of America Please go ahead Your line is open", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Delane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:41.416", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thank you, operator. Good morning, everyone.", "text_tts": "Good morning everyone", "translate": "All right. Thank you, operator. Good morning, everyone.", "translate_tts": "All right Thank you operator Good morning everyone", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Delane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:42.156", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Delane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:47.833", "mode": "azero-full", "language": "en", "target": "en", "text": "So really wanted to touch on both James and John, you talked a little bit about", "text_tts": "it about", "translate": "So really wanted to touch on both James and John, you talked a little bit about", "translate_tts": "So really wanted to touch on both James and John you talked a little bit about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Delane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:53.191", "mode": "azero-full", "language": "en", "target": "en", "text": "the second half and watching the consumer and having had such a strong first half,", "text_tts": "alf", "translate": "the second half and watching the consumer and having had such a strong first half,", "translate_tts": "the second half and watching the consumer and having had such a strong first half", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Delane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:57.677", "mode": "azero-full", "language": "en", "target": "en", "text": "your guidance for the full year implies a slowdown to", "text_tts": "down to", "translate": "your guidance for the full year implies a slowdown to", "translate_tts": "your guidance for the full year implies a slowdown to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Delane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:01.456", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, somewhere around seven percent or so organic sales growth.", "text_tts": "around seven percent or so organic sales growth", "translate": "I guess, somewhere around seven percent or so organic sales growth.", "translate_tts": "I guess somewhere around seven percent or so organic sales growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Delane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:02.525", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Delane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:09.890", "mode": "azero-full", "language": "en", "target": "en", "text": "And so can you just touch on a little bit how you've maybe risk adjusted the second half versus the first half? Is it a reflection of", "text_tts": "rsus the first half Is it a reflection of", "translate": "And so can you just touch on a little bit how you've maybe risk adjusted the second half versus the first half? Is it a reflection of", "translate_tts": "And so can you just touch on a little bit how youve maybe risk adjusted the second half versus the first half Is it a reflection of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Delane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:15.337", "mode": "azero-full", "language": "en", "target": "en", "text": "a expectation that macro environment or the consumer may weaken?", "text_tts": "umer may weaken", "translate": "a expectation that macro environment or the consumer may weaken?", "translate_tts": "a expectation that macro environment or the consumer may weaken", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Delane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:21.478", "mode": "azero-full", "language": "en", "target": "en", "text": "Or are there other considerations that kind of got kind of are underneath that sort of", "text_tts": "kind of are underneath that sort of", "translate": "Or are there other considerations that kind of got kind of are underneath that sort of", "translate_tts": "Or are there other considerations that kind of got kind of are underneath that sort of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Delane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:24.444", "mode": "azero-full", "language": "en", "target": "en", "text": "deceleration that's implied in the guidance. And", "text_tts": "thats implied in the guidance And", "translate": "deceleration that's implied in the guidance. And", "translate_tts": "deceleration thats implied in the guidance And", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Delane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:28.990", "mode": "azero-full", "language": "en", "target": "en", "text": "If you can maybe talk a little bit about maybe where the risks are geographically also, that would help.", "text_tts": "geographically also that would help", "translate": "If you can maybe talk a little bit about maybe where the risks are geographically also, that would help.", "translate_tts": "If you can maybe talk a little bit about maybe where the risks are geographically also that would help", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Delane (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:58:32.855", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure. Morning, Brian. I'm", "text_tts": "Morning Brian Im", "translate": "Yeah, sure. Morning, Brian. I'm", "translate_tts": "Yeah sure Morning Brian Im", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:58:36.111", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me start off", "text_tts": "", "translate": "Let me start off", "translate_tts": "Let me start off", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:58:43.002", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of by zooming out and then come back to the consumer and the uncertainty and the downhill.", "text_tts": "d the downhill", "translate": "kind of by zooming out and then come back to the consumer and the uncertainty and the downhill.", "translate_tts": "kind of by zooming out and then come back to the consumer and the uncertainty and the downhill", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:58:52.073", "mode": "azero-full", "language": "en", "target": "en", "text": "And that is in the end, it's going to be two ways of underlining the kind of the relatively atypical point we are given", "text_tts": "n", "translate": "And that is in the end, it's going to be two ways of underlining the kind of the relatively atypical point we are given", "translate_tts": "And that is in the end its going to be two ways of underlining the kind of the relatively atypical point we are given", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:58:56.646", "mode": "azero-full", "language": "en", "target": "en", "text": "the end of COVID and the kind of post COVID area. And where I'm going with that is", "text_tts": "with that is", "translate": "the end of COVID and the kind of post COVID area. And where I'm going with that is", "translate_tts": "the end of COVID and the kind of post COVID area And where Im going with that is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:00.292", "mode": "azero-full", "language": "en", "target": "en", "text": "to start by zooming out and saying, look, if you were to take a", "text_tts": "you were to take a", "translate": "to start by zooming out and saying, look, if you were to take a", "translate_tts": "to start by zooming out and saying look if you were to take a", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:04.382", "mode": "azero-full", "language": "en", "target": "en", "text": "three year or a five year compound annual growth rate.", "text_tts": "growth rate", "translate": "three year or a five year compound annual growth rate.", "translate_tts": "three year or a five year compound annual growth rate", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:09.064", "mode": "azero-full", "language": "en", "target": "en", "text": "and look at the first half and what's implied in the second half guidance.", "text_tts": "in the second half guidance", "translate": "and look at the first half and what's implied in the second half guidance.", "translate_tts": "and look at the first half and whats implied in the second half guidance", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:16.661", "mode": "azero-full", "language": "en", "target": "en", "text": "you wouldn't see as much choppiness as you're as you're seeing when you compare the prior year, and that's all related to COVID. In fact,", "text_tts": "year and thats all related to COVID In fact", "translate": "you wouldn't see as much choppiness as you're as you're seeing when you compare the prior year, and that's all related to COVID. In fact,", "translate_tts": "you wouldnt see as much choppiness as youre as youre seeing when you compare the prior year and thats all related to COVID In fact", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:18.035", "mode": "azero-full", "language": "en", "target": "en", "text": "If you take the three year,", "text_tts": "If you take the three year", "translate": "If you take the three year,", "translate_tts": "If you take the three year", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:24.535", "mode": "azero-full", "language": "en", "target": "en", "text": "or five year compound annual growth rate and look backwards and through the amazing roller coaster of volume and", "text_tts": "coaster of volume and", "translate": "or five year compound annual growth rate and look backwards and through the amazing roller coaster of volume and", "translate_tts": "or five year compound annual growth rate and look backwards and through the amazing roller coaster of volume and", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:27.410", "mode": "azero-full", "language": "en", "target": "en", "text": "down and then up and price down and up.", "text_tts": "and price down and up", "translate": "down and then up and price down and up.", "translate_tts": "down and then up and price down and up", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:28.586", "mode": "azero-full", "language": "en", "target": "en", "text": "What you actually see is,", "text_tts": "What you actually see is", "translate": "What you actually see is,", "translate_tts": "What you actually see is", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:30.895", "mode": "azero-full", "language": "en", "target": "en", "text": "something simpler and more encouraging.", "text_tts": "and more encouraging", "translate": "something simpler and more encouraging.", "translate_tts": "something simpler and more encouraging", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:33.144", "mode": "azero-full", "language": "en", "target": "en", "text": "which is that the volume has grown at", "text_tts": "volume has grown at", "translate": "which is that the volume has grown at", "translate_tts": "which is that the volume has grown at", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:39.672", "mode": "azero-full", "language": "en", "target": "en", "text": "two and a bit, and the price has grown at three and a bit, whichever of those two time periods you've taken, so you net out at about six.", "text_tts": "t out at about six", "translate": "two and a bit, and the price has grown at three and a bit, whichever of those two time periods you've taken, so you net out at about six.", "translate_tts": "two and a bit and the price has grown at three and a bit whichever of those two time periods youve taken so you net out at about six", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:48.296", "mode": "azero-full", "language": "en", "target": "en", "text": "And so what you see over that long time period is the thesis we've been advancing, which is we've got an industry that grows at fourish percent sign,", "text_tts": "at fourish percent sign", "translate": "And so what you see over that long time period is the thesis we've been advancing, which is we've got an industry that grows at fourish percent sign,", "translate_tts": "And so what you see over that long time period is the thesis weve been advancing which is weve got an industry that grows at fourish percent sign", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:50.466", "mode": "azero-full", "language": "en", "target": "en", "text": "We are the leader, the gained share,", "text_tts": "the gained share", "translate": "We are the leader, the gained share,", "translate_tts": "We are the leader the gained share", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:04.803", "mode": "azero-full", "language": "en", "target": "en", "text": "with our portfolio, with our RGM, with our execution, and therefore, we can get to the top end of our long term growth model. And if you zoom out, that's the kind of picture that you can see. And I would encourage people to not get too lost in the weeds", "text_tts": "to not get too lost in the weeds", "translate": "with our portfolio, with our RGM, with our execution, and therefore, we can get to the top end of our long term growth model. And if you zoom out, that's the kind of picture that you can see. And I would encourage people to not get too lost in the weeds", "translate_tts": "with our portfolio with our RGM with our execution and therefore we can get to the top end of our long term growth model And if you zoom out thats the kind of picture that you can see And I would encourage people to not get too lost in the weeds", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:16.015", "mode": "azero-full", "language": "en", "target": "en", "text": "to start with in trying to figure out the second half or even maybe the future and start with kind of starting from a macro position and saying like what does that look like when you kind of look through on a", "text_tts": "ind of look through on a", "translate": "to start with in trying to figure out the second half or even maybe the future and start with kind of starting from a macro position and saying like what does that look like when you kind of look through on a", "translate_tts": "to start with in trying to figure out the second half or even maybe the future and start with kind of starting from a macro position and saying like what does that look like when you kind of look through on a", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:20.300", "mode": "azero-full", "language": "en", "target": "en", "text": "a longer term basis. And I think that will help people think about the downhill.", "text_tts": "elp people think about the downhill", "translate": "a longer term basis. And I think that will help people think about the downhill.", "translate_tts": "a longer term basis And I think that will help people think about the downhill", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:23.675", "mode": "azero-full", "language": "en", "target": "en", "text": "The second thing I would say about the second half is", "text_tts": "I would say about the second half is", "translate": "The second thing I would say about the second half is", "translate_tts": "The second thing I would say about the second half is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:30.552", "mode": "azero-full", "language": "en", "target": "en", "text": "we don't know how it's going to turn out. There's clearly a set of things going on and the net impact is", "text_tts": "on and the net impact is", "translate": "we don't know how it's going to turn out. There's clearly a set of things going on and the net impact is", "translate_tts": "we dont know how its going to turn out Theres clearly a set of things going on and the net impact is", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:34.280", "mode": "azero-full", "language": "en", "target": "en", "text": "difficult to predict in terms of the rest of the year.", "text_tts": "ict in terms of the rest of the year", "translate": "difficult to predict in terms of the rest of the year.", "translate_tts": "difficult to predict in terms of the rest of the year", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:37.664", "mode": "azero-full", "language": "en", "target": "en", "text": "One, we've clearly, in some parts of the world,", "text_tts": "in some parts of the world", "translate": "One, we've clearly, in some parts of the world,", "translate_tts": "One weve clearly in some parts of the world", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:43.055", "mode": "azero-full", "language": "en", "target": "en", "text": "got a squeeze on purchasing power, higher inflation's running ahead of wages.", "text_tts": "running ahead of wages", "translate": "got a squeeze on purchasing power, higher inflation's running ahead of wages.", "translate_tts": "got a squeeze on purchasing power higher inflations running ahead of wages", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:44.079", "mode": "azero-full", "language": "en", "target": "en", "text": "That's", "text_tts": "Thats", "translate": "That's", "translate_tts": "Thats", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:46.764", "mode": "azero-full", "language": "en", "target": "en", "text": "true in many places, the US, Europe,", "text_tts": "the US Europe", "translate": "true in many places, the US, Europe,", "translate_tts": "true in many places the US Europe", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:54.093", "mode": "azero-full", "language": "en", "target": "en", "text": "It's not universally true. Inflation in China and Southeast Asia is only running at three percent. But there's clearly a big part of the world", "text_tts": "nt But theres clearly a big part of the world", "translate": "It's not universally true. Inflation in China and Southeast Asia is only running at three percent. But there's clearly a big part of the world", "translate_tts": "Its not universally true Inflation in China and Southeast Asia is only running at three percent But theres clearly a big part of the world", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:55.825", "mode": "azero-full", "language": "en", "target": "en", "text": "where there's a purchasing power squeeze.", "text_tts": "power squeeze", "translate": "where there's a purchasing power squeeze.", "translate_tts": "where theres a purchasing power squeeze", "is_final": false, "emotion": "", "events": "😲💨🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:59.605", "mode": "azero-full", "language": "en", "target": "en", "text": "But at the same time, you've got relatively stable", "text_tts": "time youve got relatively stable", "translate": "But at the same time, you've got relatively stable", "translate_tts": "But at the same time youve got relatively stable", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:06.100", "mode": "azero-full", "language": "en", "target": "en", "text": "deposit balances and you've got a big, very atypical reprioritization of spend", "text_tts": "typical reprioritization of spend", "translate": "deposit balances and you've got a big, very atypical reprioritization of spend", "translate_tts": "deposit balances and youve got a big very atypical reprioritization of spend", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:08.172", "mode": "azero-full", "language": "en", "target": "en", "text": "occurring by consumers.", "text_tts": "ers", "translate": "occurring by consumers.", "translate_tts": "occurring by consumers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:10.924", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's an important feature of", "text_tts": "s an important feature of", "translate": "And that's an important feature of", "translate_tts": "And thats an important feature of", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:13.574", "mode": "azero-full", "language": "en", "target": "en", "text": "how to see what the consumer is doing. Because whilst", "text_tts": "what the consumer is doing Because whilst", "translate": "how to see what the consumer is doing. Because whilst", "translate_tts": "how to see what the consumer is doing Because whilst", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:16.142", "mode": "azero-full", "language": "en", "target": "en", "text": "There are a number of channels and categories.", "text_tts": "channels and categories", "translate": "There are a number of channels and categories.", "translate_tts": "There are a number of channels and categories", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:23.881", "mode": "azero-full", "language": "en", "target": "en", "text": "where things look a little tougher in the short term. So if you're looking in grocery in the developed markets, if you're looking in some of the convenience", "text_tts": "if youre looking in some of the convenience", "translate": "where things look a little tougher in the short term. So if you're looking in grocery in the developed markets, if you're looking in some of the convenience", "translate_tts": "where things look a little tougher in the short term So if youre looking in grocery in the developed markets if youre looking in some of the convenience", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:26.702", "mode": "azero-full", "language": "en", "target": "en", "text": "channels in developed markets. You're seeing", "text_tts": "markets Youre seeing", "translate": "channels in developed markets. You're seeing", "translate_tts": "channels in developed markets Youre seeing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:29.823", "mode": "azero-full", "language": "en", "target": "en", "text": "some pressure on consumers with less income.", "text_tts": "on consumers with less income", "translate": "some pressure on consumers with less income.", "translate_tts": "some pressure on consumers with less income", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:32.799", "mode": "azero-full", "language": "en", "target": "en", "text": "some early signs of trading down.", "text_tts": "of trading down", "translate": "some early signs of trading down.", "translate_tts": "some early signs of trading down", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:38.910", "mode": "azero-full", "language": "en", "target": "en", "text": "depending on which category you're in, not necessarily in beverages yet. That's not to be expected.", "text_tts": "yet Thats not to be expected", "translate": "depending on which category you're in, not necessarily in beverages yet. That's not to be expected.", "translate_tts": "depending on which category youre in not necessarily in beverages yet Thats not to be expected", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:44.249", "mode": "azero-full", "language": "en", "target": "en", "text": "But then if you're in the away from home channels, the theme parks, the leisure parks, that sort of thing, travel,", "text_tts": "parks that sort of thing travel", "translate": "But then if you're in the away from home channels, the theme parks, the leisure parks, that sort of thing, travel,", "translate_tts": "But then if youre in the away from home channels the theme parks the leisure parks that sort of thing travel", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:45.980", "mode": "azero-full", "language": "en", "target": "en", "text": "it's about as good as it's ever been.", "text_tts": "as its ever been", "translate": "it's about as good as it's ever been.", "translate_tts": "its about as good as its ever been", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:48.199", "mode": "azero-full", "language": "en", "target": "en", "text": "And so this post COVID", "text_tts": "post COVID", "translate": "And so this post COVID", "translate_tts": "And so this post COVID", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:51.727", "mode": "azero-full", "language": "en", "target": "en", "text": "reprioritization of spend by consumers is layered over", "text_tts": "of spend by consumers is layered over", "translate": "reprioritization of spend by consumers is layered over", "translate_tts": "reprioritization of spend by consumers is layered over", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:59.314", "mode": "azero-full", "language": "en", "target": "en", "text": "what feels like a squeeze on purchasing power, whether it's a recession with peak employment,", "text_tts": "whether its a recession with peak employment", "translate": "what feels like a squeeze on purchasing power, whether it's a recession with peak employment,", "translate_tts": "what feels like a squeeze on purchasing power whether its a recession with peak employment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:05.036", "mode": "azero-full", "language": "en", "target": "en", "text": "is yet to be seen, but there's a kind of a standard process going on of squeezing purchase power.", "text_tts": "process going on of squeezing purchase power", "translate": "is yet to be seen, but there's a kind of a standard process going on of squeezing purchase power.", "translate_tts": "is yet to be seen but theres a kind of a standard process going on of squeezing purchase power", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:10.646", "mode": "azero-full", "language": "en", "target": "en", "text": "layered over with this weird or atypical consumer reprioritization post COVID.", "text_tts": "nsumer reprioritization post COVID", "translate": "layered over with this weird or atypical consumer reprioritization post COVID.", "translate_tts": "layered over with this weird or atypical consumer reprioritization post COVID", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:19.689", "mode": "azero-full", "language": "en", "target": "en", "text": "How that's all going to net out in the second half and going into next year, there are a lot of opinions, and I don't think anyone's going to know until we actually", "text_tts": "l we actually", "translate": "How that's all going to net out in the second half and going into next year, there are a lot of opinions, and I don't think anyone's going to know until we actually", "translate_tts": "How thats all going to net out in the second half and going into next year there are a lot of opinions and I dont think anyones going to know until we actually", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:21.086", "mode": "azero-full", "language": "en", "target": "en", "text": "get that. But", "text_tts": "get that But", "translate": "get that. But", "translate_tts": "get that But", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:22.273", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me zoom back out again.", "text_tts": "Let me zoom back out again", "translate": "Let me zoom back out again.", "translate_tts": "Let me zoom back out again", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:23.767", "mode": "azero-full", "language": "en", "target": "en", "text": "the long picture,", "text_tts": "the long picture", "translate": "the long picture,", "translate_tts": "the long picture", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:26.119", "mode": "azero-full", "language": "en", "target": "en", "text": "is a stable", "text_tts": "table", "translate": "is a stable", "translate_tts": "is a stable", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:31.389", "mode": "azero-full", "language": "en", "target": "en", "text": "sustained and accelerated momentum for the coke system over a good number of years,", "text_tts": "over a good number of years", "translate": "sustained and accelerated momentum for the coke system over a good number of years,", "translate_tts": "sustained and accelerated momentum for the coke system over a good number of years", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:33.996", "mode": "azero-full", "language": "en", "target": "en", "text": "that we feel good about going into the downhill.", "text_tts": "about going into the downhill", "translate": "that we feel good about going into the downhill.", "translate_tts": "that we feel good about going into the downhill", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:41.962", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Dara Mosenion from Morgan Stanley. Please go ahead, your line is open.", "text_tts": "head your line is open", "translate": "Our next question comes from Dara Mosenion from Morgan Stanley. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Dara Mosenion from Morgan Stanley Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:52.106", "mode": "azero-full", "language": "en", "target": "en", "text": "So just two follow ups on that. A, can you just give us a sense of how much of the full year top line raise", "text_tts": "line raise", "translate": "So just two follow ups on that. A, can you just give us a sense of how much of the full year top line raise", "translate_tts": "So just two follow ups on that A can you just give us a sense of how much of the full year top line raise", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:58.469", "mode": "azero-full", "language": "en", "target": "en", "text": "was due to price mix versus volume specifically and just break it out between those two factors.", "text_tts": "", "translate": "was due to price mix versus volume specifically and just break it out between those two factors.", "translate_tts": "was due to price mix versus volume specifically and just break it out between those two factors", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:59.926", "mode": "azero-full", "language": "en", "target": "en", "text": "and then be.", "text_tts": "and then be", "translate": "and then be.", "translate_tts": "and then be", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:05.669", "mode": "azero-full", "language": "en", "target": "en", "text": "Just any update on if towards the end of the quarter in July, if you saw any of that", "text_tts": "in July if you saw any of that", "translate": "Just any update on if towards the end of the quarter in July, if you saw any of that", "translate_tts": "Just any update on if towards the end of the quarter in July if you saw any of that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:08.632", "mode": "azero-full", "language": "en", "target": "en", "text": "potential squeeze in consumer purchasing power,", "text_tts": "in consumer purchasing power", "translate": "potential squeeze in consumer purchasing power,", "translate_tts": "potential squeeze in consumer purchasing power", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:12.782", "mode": "azero-full", "language": "en", "target": "en", "text": "play out, obviously, in aggregate, very strong top line numbers, but", "text_tts": "line numbers but", "translate": "play out, obviously, in aggregate, very strong top line numbers, but", "translate_tts": "play out obviously in aggregate very strong top line numbers but", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:25.478", "mode": "azero-full", "language": "en", "target": "en", "text": "are there any regions maybe where you're seeing either demand drop off or signs of consumer trade down? It'd be helpful to get a bit of compare and contrast regionally and if there are any initial signs.", "text_tts": "initial signs", "translate": "are there any regions maybe where you're seeing either demand drop off or signs of consumer trade down? It'd be helpful to get a bit of compare and contrast regionally and if there are any initial signs.", "translate_tts": "are there any regions maybe where youre seeing either demand drop off or signs of consumer trade down Itd be helpful to get a bit of compare and contrast regionally and if there are any initial signs", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:33.206", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. I mean, firstly, we don't break out price mix and volume in the downhill.", "text_tts": "ce mix and volume in the downhill", "translate": "Sure. I mean, firstly, we don't break out price mix and volume in the downhill.", "translate_tts": "Sure I mean firstly we dont break out price mix and volume in the downhill", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:46.956", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm expecting it to be a balance. We clearly are expecting to get both volume growth and price mix growth going into the downhill. I would just underline again partly the commentary I made on the last answer, which is", "text_tts": "the commentary I made on the last answer which is", "translate": "I'm expecting it to be a balance. We clearly are expecting to get both volume growth and price mix growth going into the downhill. I would just underline again partly the commentary I made on the last answer, which is", "translate_tts": "Im expecting it to be a balance We clearly are expecting to get both volume growth and price mix growth going into the downhill I would just underline again partly the commentary I made on the last answer which is", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:52.077", "mode": "azero-full", "language": "en", "target": "en", "text": "The price mix that you see in the year to date, some of that is rate increase.", "text_tts": "some of that is rate increase", "translate": "The price mix that you see in the year to date, some of that is rate increase.", "translate_tts": "The price mix that you see in the year to date some of that is rate increase", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:56.513", "mode": "azero-full", "language": "en", "target": "en", "text": "But actually, slightly more than half is mix.", "text_tts": "more than half is mix", "translate": "But actually, slightly more than half is mix.", "translate_tts": "But actually slightly more than half is mix", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:04:06.485", "mode": "azero-full", "language": "en", "target": "en", "text": "whether it's geographic or away from home recovering relative at home. So there are a couple of big profound effects going on. So you've got to lay it over that rate", "text_tts": "te", "translate": "whether it's geographic or away from home recovering relative at home. So there are a couple of big profound effects going on. So you've got to lay it over that rate", "translate_tts": "whether its geographic or away from home recovering relative at home So there are a couple of big profound effects going on So youve got to lay it over that rate", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:04:12.881", "mode": "azero-full", "language": "en", "target": "en", "text": "with reopenings and shifts in countries and shifts in channels, which are very important. But we're expecting a balance", "text_tts": "portant But were expecting a balance", "translate": "with reopenings and shifts in countries and shifts in channels, which are very important. But we're expecting a balance", "translate_tts": "with reopenings and shifts in countries and shifts in channels which are very important But were expecting a balance", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:04:19.432", "mode": "azero-full", "language": "en", "target": "en", "text": "of volume and price into the downhill, not just because we continue to be biased towards investing for growth", "text_tts": "ds investing for growth", "translate": "of volume and price into the downhill, not just because we continue to be biased towards investing for growth", "translate_tts": "of volume and price into the downhill not just because we continue to be biased towards investing for growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:04:21.883", "mode": "azero-full", "language": "en", "target": "en", "text": "But we are very focused on", "text_tts": "very focused on", "translate": "But we are very focused on", "translate_tts": "But we are very focused on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:04:30.984", "mode": "azero-full", "language": "en", "target": "en", "text": "in an expected squeeze on purchasing power to anchor ourselves in affordability, to keep focused through the brand investments", "text_tts": "he brand investments", "translate": "in an expected squeeze on purchasing power to anchor ourselves in affordability, to keep focused through the brand investments", "translate_tts": "in an expected squeeze on purchasing power to anchor ourselves in affordability to keep focused through the brand investments", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:04:33.961", "mode": "azero-full", "language": "en", "target": "en", "text": "through the revenue growth management strategies, to keep", "text_tts": "growth management strategies to keep", "translate": "through the revenue growth management strategies, to keep", "translate_tts": "through the revenue growth management strategies to keep", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:04:41.815", "mode": "azero-full", "language": "en", "target": "en", "text": "the entry price points for the categories and for the packages as low as we can to keep the consumer base,", "text_tts": "keep the consumer base", "translate": "the entry price points for the categories and for the packages as low as we can to keep the consumer base,", "translate_tts": "the entry price points for the categories and for the packages as low as we can to keep the consumer base", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:04:47.189", "mode": "azero-full", "language": "en", "target": "en", "text": "We've talked about this strategy before. It's one of our playbooks. It works for us.", "text_tts": "playbooks It works for us", "translate": "We've talked about this strategy before. It's one of our playbooks. It works for us.", "translate_tts": "Weve talked about this strategy before Its one of our playbooks It works for us", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:05:01.179", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe it's very important to push ahead. Of course, we balance that out with a focus on premiumization opportunities, and it's what we're going to focus into as we go into the downhill. As I said, we have not yet", "text_tts": "d we have not yet", "translate": "We believe it's very important to push ahead. Of course, we balance that out with a focus on premiumization opportunities, and it's what we're going to focus into as we go into the downhill. As I said, we have not yet", "translate_tts": "We believe its very important to push ahead Of course we balance that out with a focus on premiumization opportunities and its what were going to focus into as we go into the downhill As I said we have not yet", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:05:08.770", "mode": "azero-full", "language": "en", "target": "en", "text": "experience a very significant or a significant pullback from the consumer. That's not surprising to us at this stage.", "text_tts": "ng to us at this stage", "translate": "experience a very significant or a significant pullback from the consumer. That's not surprising to us at this stage.", "translate_tts": "experience a very significant or a significant pullback from the consumer Thats not surprising to us at this stage", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:05:18.989", "mode": "azero-full", "language": "en", "target": "en", "text": "If there were a recessionary environment or in some countries, one country, more countries, a typical recessionary pattern in past experience would be", "text_tts": "recessionary pattern in past experience would be", "translate": "If there were a recessionary environment or in some countries, one country, more countries, a typical recessionary pattern in past experience would be", "translate_tts": "If there were a recessionary environment or in some countries one country more countries a typical recessionary pattern in past experience would be", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:05:21.025", "mode": "azero-full", "language": "en", "target": "en", "text": "Our consumers initially stop", "text_tts": "stop", "translate": "Our consumers initially stop", "translate_tts": "Our consumers initially stop", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:05:24.428", "mode": "azero-full", "language": "en", "target": "en", "text": "buying high ticket item, discretionary things,", "text_tts": "ket item discretionary things", "translate": "buying high ticket item, discretionary things,", "translate_tts": "buying high ticket item discretionary things", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:05:34.864", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll replace the car later, I'll replace the mattress later. They then start saving on the lower ticket items and they trade down in categories which have weaker leader brands.", "text_tts": "in categories which have weaker leader brands", "translate": "I'll replace the car later, I'll replace the mattress later. They then start saving on the lower ticket items and they trade down in categories which have weaker leader brands.", "translate_tts": "Ill replace the car later Ill replace the mattress later They then start saving on the lower ticket items and they trade down in categories which have weaker leader brands", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:05:49.311", "mode": "azero-full", "language": "en", "target": "en", "text": "And then eventually, it might hit the grocery categories with stronger leader brands than the away from home. So we tend to have some lead time going into a normal recession. We have not seen large effects of that yet, even though, as I said,", "text_tts": "cts of that yet even though as I said", "translate": "And then eventually, it might hit the grocery categories with stronger leader brands than the away from home. So we tend to have some lead time going into a normal recession. We have not seen large effects of that yet, even though, as I said,", "translate_tts": "And then eventually it might hit the grocery categories with stronger leader brands than the away from home So we tend to have some lead time going into a normal recession We have not seen large effects of that yet even though as I said", "is_final": false, "emotion": "", "events": "🔪🥕", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:05:58.297", "mode": "azero-full", "language": "en", "target": "en", "text": "in some channels, in some countries, what looks like the beginnings of that process, it has not got to us yet. But as I said in the beginning,", "text_tts": "But as I said in the beginning", "translate": "in some channels, in some countries, what looks like the beginnings of that process, it has not got to us yet. But as I said in the beginning,", "translate_tts": "in some channels in some countries what looks like the beginnings of that process it has not got to us yet But as I said in the beginning", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:06:01.856", "mode": "azero-full", "language": "en", "target": "en", "text": "The overlay from that, a reprioritization of spend", "text_tts": "rom that a reprioritization of spend", "translate": "The overlay from that, a reprioritization of spend", "translate_tts": "The overlay from that a reprioritization of spend", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:06:16.476", "mode": "azero-full", "language": "en", "target": "en", "text": "which is, I think, confusing or making hard to read whether it truly is inverted comma's normal recession or it's just a reprioritization of spend away from typical things into things I missed out on in the last couple of years.", "text_tts": "d out on in the last couple of years", "translate": "which is, I think, confusing or making hard to read whether it truly is inverted comma's normal recession or it's just a reprioritization of spend away from typical things into things I missed out on in the last couple of years.", "translate_tts": "which is I think confusing or making hard to read whether it truly is inverted commas normal recession or its just a reprioritization of spend away from typical things into things I missed out on in the last couple of years", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:06:23.093", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Lauren Lieberman from Barclays. Please go ahead, your line is open.", "text_tts": "your line is open", "translate": "Our next question comes from Lauren Lieberman from Barclays. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Lauren Lieberman from Barclays Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:06:25.343", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks so much.", "text_tts": "Thanks so much", "translate": "Thanks so much.", "translate_tts": "Thanks so much", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:06:34.117", "mode": "azero-full", "language": "en", "target": "en", "text": "James, you've commented before on the view that the company is taking on pricing and pricing ahead of a recession.", "text_tts": "and pricing ahead of a recession", "translate": "James, you've commented before on the view that the company is taking on pricing and pricing ahead of a recession.", "translate_tts": "James youve commented before on the view that the company is taking on pricing and pricing ahead of a recession", "is_final": false, "emotion": "", "events": "👩📯📻👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:06:45.081", "mode": "azero-full", "language": "en", "target": "en", "text": "I was curious, given just your comments on still not seeing any signs, you typically have some lead time for the business and in your categories before there would be impacts from consumer softness.", "text_tts": "pacts from consumer softness", "translate": "I was curious, given just your comments on still not seeing any signs, you typically have some lead time for the business and in your categories before there would be impacts from consumer softness.", "translate_tts": "I was curious given just your comments on still not seeing any signs you typically have some lead time for the business and in your categories before there would be impacts from consumer softness", "is_final": false, "emotion": "", "events": "👩📯📻👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:06:59.481", "mode": "azero-full", "language": "en", "target": "en", "text": "where do you feel you stand on pricing at this point? I know it's a big world, so maybe hard to give one blanket answer, but it'd be great if you could give some context by larger markets, where you stand on pricing and if you feel like you're", "text_tts": "n pricing and if you feel like youre", "translate": "where do you feel you stand on pricing at this point? I know it's a big world, so maybe hard to give one blanket answer, but it'd be great if you could give some context by larger markets, where you stand on pricing and if you feel like you're", "translate_tts": "where do you feel you stand on pricing at this point I know its a big world so maybe hard to give one blanket answer but itd be great if you could give some context by larger markets where you stand on pricing and if you feel like youre", "is_final": false, "emotion": "", "events": "👩📯📻👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:02.274", "mode": "azero-full", "language": "en", "target": "en", "text": "in the right place given the level of cost inflation?", "text_tts": "ven the level of cost inflation", "translate": "in the right place given the level of cost inflation?", "translate_tts": "in the right place given the level of cost inflation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:17.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, as you say, there's not a one size fits all. We've rather atypically got relatively high inflation in the US and Europe at the kind of eight percent sign to ten percent sign and there are emerging markets that are down at three percent sign. So it's not a", "text_tts": "e down at three percent sign So its not a", "translate": "Yes. I mean, as you say, there's not a one size fits all. We've rather atypically got relatively high inflation in the US and Europe at the kind of eight percent sign to ten percent sign and there are emerging markets that are down at three percent sign. So it's not a", "translate_tts": "Yes I mean as you say theres not a one size fits all Weve rather atypically got relatively high inflation in the US and Europe at the kind of eight percent sign to ten percent sign and there are emerging markets that are down at three percent sign So its not a", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:22.280", "mode": "azero-full", "language": "en", "target": "en", "text": "not a normal time. We obviously have a lot of experience. I won't go over our RGM", "text_tts": "ence I wont go over our RGM", "translate": "not a normal time. We obviously have a lot of experience. I won't go over our RGM", "translate_tts": "not a normal time We obviously have a lot of experience I wont go over our RGM", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:36.799", "mode": "azero-full", "language": "en", "target": "en", "text": "strategy and how we use that to manage through maintaining affordability. What do you see and let me make a couple of points here. One, it's important to consider in the headline price mix that we're reporting that a big", "text_tts": "t were reporting that a big", "translate": "strategy and how we use that to manage through maintaining affordability. What do you see and let me make a couple of points here. One, it's important to consider in the headline price mix that we're reporting that a big", "translate_tts": "strategy and how we use that to manage through maintaining affordability What do you see and let me make a couple of points here One its important to consider in the headline price mix that were reporting that a big", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:40.373", "mode": "azero-full", "language": "en", "target": "en", "text": "On the price mix in the first half is mix.", "text_tts": "the first half is mix", "translate": "On the price mix in the first half is mix.", "translate_tts": "On the price mix in the first half is mix", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:46.528", "mode": "azero-full", "language": "en", "target": "en", "text": "Unusually, relative to the past and pre COVID, mix is an important factor both from a country point of view", "text_tts": "a country point of view", "translate": "Unusually, relative to the past and pre COVID, mix is an important factor both from a country point of view", "translate_tts": "Unusually relative to the past and pre COVID mix is an important factor both from a country point of view", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:53.626", "mode": "azero-full", "language": "en", "target": "en", "text": "and from a channel point of view. And both are favoring reported price mix at the moment. So underlying", "text_tts": "underlying", "translate": "and from a channel point of view. And both are favoring reported price mix at the moment. So underlying", "translate_tts": "and from a channel point of view And both are favoring reported price mix at the moment So underlying", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:03.100", "mode": "azero-full", "language": "en", "target": "en", "text": "rate increases, if you like, are not as high as the price mix number, and they are in the ballpark of slightly behind inflation.", "text_tts": "of slightly behind inflation", "translate": "rate increases, if you like, are not as high as the price mix number, and they are in the ballpark of slightly behind inflation.", "translate_tts": "rate increases if you like are not as high as the price mix number and they are in the ballpark of slightly behind inflation", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:17.569", "mode": "azero-full", "language": "en", "target": "en", "text": "And the reason that and that's relatively typical as well, so that's not surprising to us because what we essentially try to do as firstly, as I commented before, is we don't want to get behind passing cost increases through. We don't want to arrive", "text_tts": "t increases through We dont want to arrive", "translate": "And the reason that and that's relatively typical as well, so that's not surprising to us because what we essentially try to do as firstly, as I commented before, is we don't want to get behind passing cost increases through. We don't want to arrive", "translate_tts": "And the reason that and thats relatively typical as well so thats not surprising to us because what we essentially try to do as firstly as I commented before is we dont want to get behind passing cost increases through We dont want to arrive", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:21.553", "mode": "azero-full", "language": "en", "target": "en", "text": "a recession with a big buildup of cost increases that have not", "text_tts": "increases that have not", "translate": "a recession with a big buildup of cost increases that have not", "translate_tts": "a recession with a big buildup of cost increases that have not", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:26.458", "mode": "azero-full", "language": "en", "target": "en", "text": "gone through, but nor do we get ahead and anticipate inflation by pricing ahead of it.", "text_tts": "and anticipate inflation by pricing ahead of it", "translate": "gone through, but nor do we get ahead and anticipate inflation by pricing ahead of it.", "translate_tts": "gone through but nor do we get ahead and anticipate inflation by pricing ahead of it", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:28.266", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that the rates", "text_tts": "And so that the rates", "translate": "And so that the rates", "translate_tts": "And so that the rates", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:42.870", "mode": "azero-full", "language": "en", "target": "en", "text": "increases are kind of in the ballpark of inflation would be the normal expected kind of trajectory. And so what we're seeing is, yes, we've been passing through the commodity increases. Again, we don't price we don't pass through to the peak.", "text_tts": "through to the peak", "translate": "increases are kind of in the ballpark of inflation would be the normal expected kind of trajectory. And so what we're seeing is, yes, we've been passing through the commodity increases. Again, we don't price we don't pass through to the peak.", "translate_tts": "increases are kind of in the ballpark of inflation would be the normal expected kind of trajectory And so what were seeing is yes weve been passing through the commodity increases Again we dont price we dont pass through to the peak", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:44.876", "mode": "azero-full", "language": "en", "target": "en", "text": "chasing the spot market.", "text_tts": "spot market", "translate": "chasing the spot market.", "translate_tts": "chasing the spot market", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:54.750", "mode": "azero-full", "language": "en", "target": "en", "text": "We are hedged on commodities. And so as the prices come up, clearly, we know when the hedges are going to roll off, and we need to pass through those.", "text_tts": "e need to pass through those", "translate": "We are hedged on commodities. And so as the prices come up, clearly, we know when the hedges are going to roll off, and we need to pass through those.", "translate_tts": "We are hedged on commodities And so as the prices come up clearly we know when the hedges are going to roll off and we need to pass through those", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:00.070", "mode": "azero-full", "language": "en", "target": "en", "text": "But the commodities are not the majority of the cost base. We've got a lot of service and other imports", "text_tts": "and other imports", "translate": "But the commodities are not the majority of the cost base. We've got a lot of service and other imports", "translate_tts": "But the commodities are not the majority of the cost base Weve got a lot of service and other imports", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:10.721", "mode": "azero-full", "language": "en", "target": "en", "text": "And we are seeing broader based inflation than just commodities up and down. And so as those come through, we pass them through. And so we've passed a good bit through so far this year.", "text_tts": "assed a good bit through so far this year", "translate": "And we are seeing broader based inflation than just commodities up and down. And so as those come through, we pass them through. And so we've passed a good bit through so far this year.", "translate_tts": "And we are seeing broader based inflation than just commodities up and down And so as those come through we pass them through And so weve passed a good bit through so far this year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:14.773", "mode": "azero-full", "language": "en", "target": "en", "text": "We anticipate more cost increases will come through on a broad", "text_tts": "on a broad", "translate": "We anticipate more cost increases will come through on a broad", "translate_tts": "We anticipate more cost increases will come through on a broad", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:18.039", "mode": "azero-full", "language": "en", "target": "en", "text": "based set of imports.", "text_tts": "of imports", "translate": "based set of imports.", "translate_tts": "based set of imports", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:22.101", "mode": "azero-full", "language": "en", "target": "en", "text": "And we will continue locally in each country because it's very different,", "text_tts": "s very different", "translate": "And we will continue locally in each country because it's very different,", "translate_tts": "And we will continue locally in each country because its very different", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:28.358", "mode": "azero-full", "language": "en", "target": "en", "text": "we will continue to pass those through. And what that's likely to look like in terms of rate,", "text_tts": "terms of rate", "translate": "we will continue to pass those through. And what that's likely to look like in terms of rate,", "translate_tts": "we will continue to pass those through And what thats likely to look like in terms of rate", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:32.898", "mode": "azero-full", "language": "en", "target": "en", "text": "is we'll kind of be at inflation or slightly behind headline inflation as it goes up.", "text_tts": "inflation as it goes up", "translate": "is we'll kind of be at inflation or slightly behind headline inflation as it goes up.", "translate_tts": "is well kind of be at inflation or slightly behind headline inflation as it goes up", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:35.443", "mode": "azero-full", "language": "en", "target": "en", "text": "with the layover of price mix.", "text_tts": "of price mix", "translate": "with the layover of price mix.", "translate_tts": "with the layover of price mix", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:41.964", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead. Your line is open.", "text_tts": "lease go ahead Your line is open", "translate": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead. Your line is open.", "translate_tts": "Our next question comes from Steve Powers from Deutsche Bank Please go ahead Your line is open", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:45.314", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thanks, and good morning.", "text_tts": "good morning", "translate": "Yes, thanks, and good morning.", "translate_tts": "Yes thanks and good morning", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:59.488", "mode": "azero-full", "language": "en", "target": "en", "text": "I think this question is probably for John, and congrats John on the new role. But I guess I was hoping you could give us just maybe a bit more insight into your line of sight into productivity and cost savings over the balance of the year and whether", "text_tts": "of the year and whether", "translate": "I think this question is probably for John, and congrats John on the new role. But I guess I was hoping you could give us just maybe a bit more insight into your line of sight into productivity and cost savings over the balance of the year and whether", "translate_tts": "I think this question is probably for John and congrats John on the new role But I guess I was hoping you could give us just maybe a bit more insight into your line of sight into productivity and cost savings over the balance of the year and whether", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:04.996", "mode": "azero-full", "language": "en", "target": "en", "text": "the philosophy from here is still more to reinvest those savings to drive profit growth through,", "text_tts": "to drive profit growth through", "translate": "the philosophy from here is still more to reinvest those savings to drive profit growth through,", "translate_tts": "the philosophy from here is still more to reinvest those savings to drive profit growth through", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:07.847", "mode": "azero-full", "language": "en", "target": "en", "text": "accelerated revenue and expense leverage or whether", "text_tts": "xpense leverage or whether", "translate": "accelerated revenue and expense leverage or whether", "translate_tts": "accelerated revenue and expense leverage or whether", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:12.150", "mode": "azero-full", "language": "en", "target": "en", "text": "given the higher inflationary pressure that you called out and the prospects of deteriorating", "text_tts": "nd the prospects of deteriorating", "translate": "given the higher inflationary pressure that you called out and the prospects of deteriorating", "translate_tts": "given the higher inflationary pressure that you called out and the prospects of deteriorating", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:20.463", "mode": "azero-full", "language": "en", "target": "en", "text": "demand on the horizon, the philosophy is now biasing it all more towards harvesting those cost savings and dropping them more straight through to profit.", "text_tts": "s and dropping them more straight through to profit", "translate": "demand on the horizon, the philosophy is now biasing it all more towards harvesting those cost savings and dropping them more straight through to profit.", "translate_tts": "demand on the horizon the philosophy is now biasing it all more towards harvesting those cost savings and dropping them more straight through to profit", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:28.023", "mode": "azero-full", "language": "en", "target": "en", "text": "Just some context there. And then if you could also comment at all as to how your investment priorities may be shifting in this environment, that'd be helpful as well.", "text_tts": "is environment thatd be helpful as well", "translate": "Just some context there. And then if you could also comment at all as to how your investment priorities may be shifting in this environment, that'd be helpful as well.", "translate_tts": "Just some context there And then if you could also comment at all as to how your investment priorities may be shifting in this environment thatd be helpful as well", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:30.500", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Thanks, Steve.", "text_tts": "Sure Thanks Steve", "translate": "Sure. Thanks, Steve.", "translate_tts": "Sure Thanks Steve", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:33.975", "mode": "azero-full", "language": "en", "target": "en", "text": "I think I mentioned in the script that", "text_tts": "the script that", "translate": "I think I mentioned in the script that", "translate_tts": "I think I mentioned in the script that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:38.899", "mode": "azero-full", "language": "en", "target": "en", "text": "as we look to the second half of the year, we look to continue the momentum that we", "text_tts": "we look to continue the momentum that we", "translate": "as we look to the second half of the year, we look to continue the momentum that we", "translate_tts": "as we look to the second half of the year we look to continue the momentum that we", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:40.358", "mode": "azero-full", "language": "en", "target": "en", "text": "have enjoyed.", "text_tts": "have enjoyed", "translate": "have enjoyed.", "translate_tts": "have enjoyed", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:41.849", "mode": "azero-full", "language": "en", "target": "en", "text": "year to date so far.", "text_tts": "year to date so far", "translate": "year to date so far.", "translate_tts": "year to date so far", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:44.856", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're very focused on providing", "text_tts": "focused on providing", "translate": "and we're very focused on providing", "translate_tts": "and were very focused on providing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:46.402", "mode": "azero-full", "language": "en", "target": "en", "text": "The resources too.", "text_tts": "The resources too", "translate": "The resources too.", "translate_tts": "The resources too", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:52.549", "mode": "azero-full", "language": "en", "target": "en", "text": "our markets and to our brands to continue to sustain that momentum. So the clear bias is to", "text_tts": "as is to", "translate": "our markets and to our brands to continue to sustain that momentum. So the clear bias is to", "translate_tts": "our markets and to our brands to continue to sustain that momentum So the clear bias is to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:56.597", "mode": "azero-full", "language": "en", "target": "en", "text": "is to support the top line as we go forward.", "text_tts": "support the top line as we go forward", "translate": "is to support the top line as we go forward.", "translate_tts": "is to support the top line as we go forward", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:00.374", "mode": "azero-full", "language": "en", "target": "en", "text": "When I look at the overall cost base,", "text_tts": "e overall cost base", "translate": "When I look at the overall cost base,", "translate_tts": "When I look at the overall cost base", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:06.075", "mode": "azero-full", "language": "en", "target": "en", "text": "There's a number of factors, I think, to take into account. As James highlighted, we do have", "text_tts": "account As James highlighted we do have", "translate": "There's a number of factors, I think, to take into account. As James highlighted, we do have", "translate_tts": "Theres a number of factors I think to take into account As James highlighted we do have", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:07.518", "mode": "azero-full", "language": "en", "target": "en", "text": "broad based increases.", "text_tts": "broad based increases", "translate": "broad based increases.", "translate_tts": "broad based increases", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:10.147", "mode": "azero-full", "language": "en", "target": "en", "text": "across the board, not only on", "text_tts": "not only on", "translate": "across the board, not only on", "translate_tts": "across the board not only on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:15.476", "mode": "azero-full", "language": "en", "target": "en", "text": "the core commodities but other inputs into our concentrate business.", "text_tts": "concentrate business", "translate": "the core commodities but other inputs into our concentrate business.", "translate_tts": "the core commodities but other inputs into our concentrate business", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:18.103", "mode": "azero-full", "language": "en", "target": "en", "text": "and we have we're taking on board", "text_tts": "were taking on board", "translate": "and we have we're taking on board", "translate_tts": "and we have were taking on board", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:20.367", "mode": "azero-full", "language": "en", "target": "en", "text": "inflationary increases and", "text_tts": "ary increases and", "translate": "inflationary increases and", "translate_tts": "inflationary increases and", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:23.786", "mode": "azero-full", "language": "en", "target": "en", "text": "operating expenses and even our marketing expenses.", "text_tts": "and even our marketing expenses", "translate": "operating expenses and even our marketing expenses.", "translate_tts": "operating expenses and even our marketing expenses", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:25.511", "mode": "azero-full", "language": "en", "target": "en", "text": "We", "text_tts": "We", "translate": "We", "translate_tts": "We", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:27.041", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, we do have", "text_tts": "Yeah we do have", "translate": "Yeah, we do have", "translate_tts": "Yeah we do have", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:29.010", "mode": "azero-full", "language": "en", "target": "en", "text": "an ongoing focus on", "text_tts": "focus on", "translate": "an ongoing focus on", "translate_tts": "an ongoing focus on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:32.449", "mode": "azero-full", "language": "en", "target": "en", "text": "on productivity. And there's a number of levers that we've", "text_tts": "s a number of levers that weve", "translate": "on productivity. And there's a number of levers that we've", "translate_tts": "on productivity And theres a number of levers that weve", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:36.222", "mode": "azero-full", "language": "en", "target": "en", "text": "discussed in the past, we have I think we've been able to leverage", "text_tts": "le to leverage", "translate": "discussed in the past, we have I think we've been able to leverage", "translate_tts": "discussed in the past we have I think weve been able to leverage", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:37.692", "mode": "azero-full", "language": "en", "target": "en", "text": "the scale of our network,", "text_tts": "the scale of our network", "translate": "the scale of our network,", "translate_tts": "the scale of our network", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:42.220", "mode": "azero-full", "language": "en", "target": "en", "text": "we've been able to build deep and", "text_tts": "build deep and", "translate": "we've been able to build deep and", "translate_tts": "weve been able to build deep and", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:45.614", "mode": "azero-full", "language": "en", "target": "en", "text": "even more strategic relationships with a number of our key,", "text_tts": "relationships with a number of our key", "translate": "even more strategic relationships with a number of our key,", "translate_tts": "even more strategic relationships with a number of our key", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:50.617", "mode": "azero-full", "language": "en", "target": "en", "text": "supply partners across the world over the last couple of years, one of the benefits of COVID", "text_tts": "its of COVID", "translate": "supply partners across the world over the last couple of years, one of the benefits of COVID", "translate_tts": "supply partners across the world over the last couple of years one of the benefits of COVID", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:52.392", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're taking actions to", "text_tts": "actions to", "translate": "And we're taking actions to", "translate_tts": "And were taking actions to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:59.232", "mode": "azero-full", "language": "en", "target": "en", "text": "simplify and streamline the way we do business. And so you can expect us to continue to drive", "text_tts": "ntinue to drive", "translate": "simplify and streamline the way we do business. And so you can expect us to continue to drive", "translate_tts": "simplify and streamline the way we do business And so you can expect us to continue to drive", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:01.411", "mode": "azero-full", "language": "en", "target": "en", "text": "productivity across the board.", "text_tts": "cross the board", "translate": "productivity across the board.", "translate_tts": "productivity across the board", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:05.720", "mode": "azero-full", "language": "en", "target": "en", "text": "But the guidance that we've given this morning, I think, is reflective of", "text_tts": "is reflective of", "translate": "But the guidance that we've given this morning, I think, is reflective of", "translate_tts": "But the guidance that weve given this morning I think is reflective of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:09.042", "mode": "azero-full", "language": "en", "target": "en", "text": "the overarching bias to continue to invest.", "text_tts": "arching bias to continue to invest", "translate": "the overarching bias to continue to invest.", "translate_tts": "the overarching bias to continue to invest", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:11.212", "mode": "azero-full", "language": "en", "target": "en", "text": "to support the top line.", "text_tts": "to support the top line", "translate": "to support the top line.", "translate_tts": "to support the top line", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:13.512", "mode": "azero-full", "language": "en", "target": "en", "text": "and to continue to take actions", "text_tts": "to take actions", "translate": "and to continue to take actions", "translate_tts": "and to continue to take actions", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:17.364", "mode": "azero-full", "language": "en", "target": "en", "text": "across the board to mitigate against", "text_tts": "to mitigate against", "translate": "across the board to mitigate against", "translate_tts": "across the board to mitigate against", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:21.842", "mode": "azero-full", "language": "en", "target": "en", "text": "those inflationary pressures that we're seeing in a number of key areas.", "text_tts": "mber of key areas", "translate": "those inflationary pressures that we're seeing in a number of key areas.", "translate_tts": "those inflationary pressures that were seeing in a number of key areas", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:28.704", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Camille Gojrawala from Credit Suisse. Please go ahead, your line is open.", "text_tts": "sse Please go ahead your line is open", "translate": "Our next question comes from Camille Gojrawala from Credit Suisse. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Camille Gojrawala from Credit Suisse Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:33.212", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and John, congratulations.", "text_tts": "n congratulations", "translate": "Good morning, and John, congratulations.", "translate_tts": "Good morning and John congratulations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Credit Suisse Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:34.051", "mode": "azero-full", "language": "en", "target": "en", "text": "Tell me.", "text_tts": "Tell me", "translate": "Tell me.", "translate_tts": "Tell me", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Credit Suisse Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:44.740", "mode": "azero-full", "language": "en", "target": "en", "text": "For a few years now, you've talked about dollar based EPS growth. And James, you mentioned it again, the commitment to growing in dollar terms in your prepared remarks.", "text_tts": "dollar terms in your prepared remarks", "translate": "For a few years now, you've talked about dollar based EPS growth. And James, you mentioned it again, the commitment to growing in dollar terms in your prepared remarks.", "translate_tts": "For a few years now youve talked about dollar based EPS growth And James you mentioned it again the commitment to growing in dollar terms in your prepared remarks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Credit Suisse Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:45.945", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you maybe talk about", "text_tts": "Can you maybe talk about", "translate": "Can you maybe talk about", "translate_tts": "Can you maybe talk about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Credit Suisse Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:46.377", "mode": "azero-full", "language": "en", "target": "en", "text": "would", "text_tts": "would", "translate": "would", "translate_tts": "would", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Credit Suisse Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:56.766", "mode": "azero-full", "language": "en", "target": "en", "text": "new maybe policies or procedures you have in place to try to accomplish that? Or perhaps how things might be different if we go through another period of years of dollar strengthening versus", "text_tts": "trengthening versus", "translate": "new maybe policies or procedures you have in place to try to accomplish that? Or perhaps how things might be different if we go through another period of years of dollar strengthening versus", "translate_tts": "new maybe policies or procedures you have in place to try to accomplish that Or perhaps how things might be different if we go through another period of years of dollar strengthening versus", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Credit Suisse Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:57.321", "mode": "azero-full", "language": "en", "target": "en", "text": "the last cycle.", "text_tts": "the last cycle", "translate": "the last cycle.", "translate_tts": "the last cycle", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Credit Suisse Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:02.156", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean,", "text_tts": "Yes I mean", "translate": "Yes. I mean,", "translate_tts": "Yes I mean", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Credit Suisse Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:03.330", "mode": "azero-full", "language": "en", "target": "en", "text": "very much.", "text_tts": "very much", "translate": "very much.", "translate_tts": "very much", "is_final": false, "emotion": "", "events": "🪵🪵🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:09.414", "mode": "azero-full", "language": "en", "target": "en", "text": "let me start by reiterating. I mean, our goals are to, on a continuous basis,", "text_tts": "ur goals are to on a continuous basis", "translate": "let me start by reiterating. I mean, our goals are to, on a continuous basis,", "translate_tts": "let me start by reiterating I mean our goals are to on a continuous basis", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:19.004", "mode": "azero-full", "language": "en", "target": "en", "text": "strengthen the strategic position of the Colt company and to deliver ultimately, when all said and done, increases in dollar EPS back to the shareholders.", "text_tts": "to the shareholders", "translate": "strengthen the strategic position of the Colt company and to deliver ultimately, when all said and done, increases in dollar EPS back to the shareholders.", "translate_tts": "strengthen the strategic position of the Colt company and to deliver ultimately when all said and done increases in dollar EPS back to the shareholders", "is_final": false, "emotion": "", "events": "🔪🥕🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:22.955", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that is the North Star, and we've broken that out in", "text_tts": "that out in", "translate": "And so that is the North Star, and we've broken that out in", "translate_tts": "And so that is the North Star and weve broken that out in", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:37.127", "mode": "azero-full", "language": "en", "target": "en", "text": "into all the strategies necessary to make that a reality. And that's what we're going to continue to pursue. Clearly, at the moment, we're focused on increasing our ability", "text_tts": "ility", "translate": "into all the strategies necessary to make that a reality. And that's what we're going to continue to pursue. Clearly, at the moment, we're focused on increasing our ability", "translate_tts": "into all the strategies necessary to make that a reality And thats what were going to continue to pursue Clearly at the moment were focused on increasing our ability", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:45.007", "mode": "azero-full", "language": "en", "target": "en", "text": "both the resilience to face up to what could be yet further unexpected twists and turns,", "text_tts": "be yet further unexpected twists and turns", "translate": "both the resilience to face up to what could be yet further unexpected twists and turns,", "translate_tts": "both the resilience to face up to what could be yet further unexpected twists and turns", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:52.896", "mode": "azero-full", "language": "en", "target": "en", "text": "in the coming months or even years and adaptability. One of the features of the COVID crisis", "text_tts": "e features of the COVID crisis", "translate": "in the coming months or even years and adaptability. One of the features of the COVID crisis", "translate_tts": "in the coming months or even years and adaptability One of the features of the COVID crisis", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:14:05.030", "mode": "azero-full", "language": "en", "target": "en", "text": "was the amount of learning that took place to be able to respond to the lockdown. So the first lockdown was very painful, the second one less so and onwards and onwards and actually", "text_tts": "s and actually", "translate": "was the amount of learning that took place to be able to respond to the lockdown. So the first lockdown was very painful, the second one less so and onwards and onwards and actually", "translate_tts": "was the amount of learning that took place to be able to respond to the lockdown So the first lockdown was very painful the second one less so and onwards and onwards and actually", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:14:12.153", "mode": "azero-full", "language": "en", "target": "en", "text": "In the second quarter, there was a considerable lockdown in China. China was negative in volume each month through the second quarter.", "text_tts": "e each month through the second quarter", "translate": "In the second quarter, there was a considerable lockdown in China. China was negative in volume each month through the second quarter.", "translate_tts": "In the second quarter there was a considerable lockdown in China China was negative in volume each month through the second quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:14:25.876", "mode": "azero-full", "language": "en", "target": "en", "text": "And yet, we were able to both accommodate that and manage through it in China and mitigate it at a total company point of view. So bear in mind, Q two had both the disappearance of the Russian business", "text_tts": "h the disappearance of the Russian business", "translate": "And yet, we were able to both accommodate that and manage through it in China and mitigate it at a total company point of view. So bear in mind, Q two had both the disappearance of the Russian business", "translate_tts": "And yet we were able to both accommodate that and manage through it in China and mitigate it at a total company point of view So bear in mind Q two had both the disappearance of the Russian business", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:14:35.670", "mode": "azero-full", "language": "en", "target": "en", "text": "and a quite negative China business due to the lockdown. So this idea of focusing continuing to focus on the strategy that has been guiding us for the last number of years", "text_tts": "uiding us for the last number of years", "translate": "and a quite negative China business due to the lockdown. So this idea of focusing continuing to focus on the strategy that has been guiding us for the last number of years", "translate_tts": "and a quite negative China business due to the lockdown So this idea of focusing continuing to focus on the strategy that has been guiding us for the last number of years", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:14:47.695", "mode": "azero-full", "language": "en", "target": "en", "text": "with a double down on both resilience and adaptability, we feel is going to give us the wherewithal to manage through the twists and turns that are yet ahead of us.", "text_tts": "t ahead of us", "translate": "with a double down on both resilience and adaptability, we feel is going to give us the wherewithal to manage through the twists and turns that are yet ahead of us.", "translate_tts": "with a double down on both resilience and adaptability we feel is going to give us the wherewithal to manage through the twists and turns that are yet ahead of us", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:14:53.680", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead, your line is open.", "text_tts": "ase go ahead your line is open", "translate": "The next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead, your line is open.", "translate_tts": "The next question comes from Bonnie Herzog from Goldman Sachs Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:14:56.232", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thank you. Good morning and congratulations.", "text_tts": "Good morning and congratulations", "translate": "All right. Thank you. Good morning and congratulations.", "translate_tts": "All right Thank you Good morning and congratulations", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:00.705", "mode": "azero-full", "language": "en", "target": "en", "text": "done. I guess I have a question on your guidance. Could", "text_tts": "dance Could", "translate": "done. I guess I have a question on your guidance. Could", "translate_tts": "done I guess I have a question on your guidance Could", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:14.555", "mode": "azero-full", "language": "en", "target": "en", "text": "you give us a sense of the scenarios you considered in your new updated guidance in terms of a potential recession and whether you've considered a severe scenario? And then how should we think about your business relative to peers, given you", "text_tts": "about your business relative to peers given you", "translate": "you give us a sense of the scenarios you considered in your new updated guidance in terms of a potential recession and whether you've considered a severe scenario? And then how should we think about your business relative to peers, given you", "translate_tts": "you give us a sense of the scenarios you considered in your new updated guidance in terms of a potential recession and whether youve considered a severe scenario And then how should we think about your business relative to peers given you", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:16.948", "mode": "azero-full", "language": "en", "target": "en", "text": "You over index to the on premise.", "text_tts": "x to the on premise", "translate": "You over index to the on premise.", "translate_tts": "You over index to the on premise", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:19.553", "mode": "azero-full", "language": "en", "target": "en", "text": "channel. James, you touched on this, but just", "text_tts": "you touched on this but just", "translate": "channel. James, you touched on this, but just", "translate_tts": "channel James you touched on this but just", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:23.142", "mode": "azero-full", "language": "en", "target": "en", "text": "curious to hear if you see a greater potential risk.", "text_tts": "risk", "translate": "curious to hear if you see a greater potential risk.", "translate_tts": "curious to hear if you see a greater potential risk", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:35.729", "mode": "azero-full", "language": "en", "target": "en", "text": "on your business as consumers potentially pull back on dining out and entertainment? And if so, is this considering your guidance? And then maybe just touch on the strategy you can implement to mitigate this.", "text_tts": "implement to mitigate this", "translate": "on your business as consumers potentially pull back on dining out and entertainment? And if so, is this considering your guidance? And then maybe just touch on the strategy you can implement to mitigate this.", "translate_tts": "on your business as consumers potentially pull back on dining out and entertainment And if so is this considering your guidance And then maybe just touch on the strategy you can implement to mitigate this", "is_final": false, "emotion": "😊", "events": "👩📯💬👂📻👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:44.217", "mode": "azero-full", "language": "en", "target": "en", "text": "Look, in preparing the guidance and thinking about our way forward, we've considered a whole number", "text_tts": "our way forward weve considered a whole number", "translate": "Look, in preparing the guidance and thinking about our way forward, we've considered a whole number", "translate_tts": "Look in preparing the guidance and thinking about our way forward weve considered a whole number", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:50.296", "mode": "azero-full", "language": "en", "target": "en", "text": "of potential Cesareos. What we feel is the most likely is what we've reflected", "text_tts": "st likely is what weve reflected", "translate": "of potential Cesareos. What we feel is the most likely is what we've reflected", "translate_tts": "of potential Cesareos What we feel is the most likely is what weve reflected", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:51.292", "mode": "azero-full", "language": "en", "target": "en", "text": "in the guidance.", "text_tts": "in the guidance", "translate": "in the guidance.", "translate_tts": "in the guidance", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:16:04.631", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, there's a lot of uncertainty, which is why rather than having our operators focus on debating which scenario do they think is right, we said, look, let's lean into growth.", "text_tts": "th", "translate": "Clearly, there's a lot of uncertainty, which is why rather than having our operators focus on debating which scenario do they think is right, we said, look, let's lean into growth.", "translate_tts": "Clearly theres a lot of uncertainty which is why rather than having our operators focus on debating which scenario do they think is right we said look lets lean into growth", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:16:06.047", "mode": "azero-full", "language": "en", "target": "en", "text": "We've been growing.", "text_tts": "growing", "translate": "We've been growing.", "translate_tts": "Weve been growing", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:16:11.066", "mode": "azero-full", "language": "en", "target": "en", "text": "coming out of last year. We're growing in each of the quarters this year. We're still growing.", "text_tts": "quarters this year Were still growing", "translate": "coming out of last year. We're growing in each of the quarters this year. We're still growing.", "translate_tts": "coming out of last year Were growing in each of the quarters this year Were still growing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:16:13.584", "mode": "azero-full", "language": "en", "target": "en", "text": "So let's maintain our bias to growth.", "text_tts": "maintain our bias to growth", "translate": "So let's maintain our bias to growth.", "translate_tts": "So lets maintain our bias to growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:16:16.576", "mode": "azero-full", "language": "en", "target": "en", "text": "and keep going. And in the meantime,", "text_tts": "And in the meantime", "translate": "and keep going. And in the meantime,", "translate_tts": "and keep going And in the meantime", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:16:24.294", "mode": "azero-full", "language": "en", "target": "en", "text": "make sure that we're doubling down on resilience and adaptability for whatever's going to come. And that may end up being", "text_tts": "that may end up being", "translate": "make sure that we're doubling down on resilience and adaptability for whatever's going to come. And that may end up being", "translate_tts": "make sure that were doubling down on resilience and adaptability for whatevers going to come And that may end up being", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:16:27.986", "mode": "azero-full", "language": "en", "target": "en", "text": "different by region in the world and by country in the world,", "text_tts": "in the world", "translate": "different by region in the world and by country in the world,", "translate_tts": "different by region in the world and by country in the world", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:16:38.609", "mode": "azero-full", "language": "en", "target": "en", "text": "certainly overall and in time as well. Recessions, if they arrive, generally are not completely the same everywhere. And so it's very much we have a bias to growth", "text_tts": "growth", "translate": "certainly overall and in time as well. Recessions, if they arrive, generally are not completely the same everywhere. And so it's very much we have a bias to growth", "translate_tts": "certainly overall and in time as well Recessions if they arrive generally are not completely the same everywhere And so its very much we have a bias to growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:16:49.828", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're going to focus on resilience and adaptability. I think the fact that our business is in round numbers, half at home and half away from home,", "text_tts": "d half away from home", "translate": "and we're going to focus on resilience and adaptability. I think the fact that our business is in round numbers, half at home and half away from home,", "translate_tts": "and were going to focus on resilience and adaptability I think the fact that our business is in round numbers half at home and half away from home", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:16:55.183", "mode": "azero-full", "language": "en", "target": "en", "text": "clearly at the moment is favorable. Clearly, it was a disadvantage", "text_tts": "disadvantage", "translate": "clearly at the moment is favorable. Clearly, it was a disadvantage", "translate_tts": "clearly at the moment is favorable Clearly it was a disadvantage", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:16:56.929", "mode": "azero-full", "language": "en", "target": "en", "text": "at the height of COVID.", "text_tts": "of COVID", "translate": "at the height of COVID.", "translate_tts": "at the height of COVID", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:17:08.851", "mode": "azero-full", "language": "en", "target": "en", "text": "Experience of recessions says that we have a great business system that can see us through. Let me reinforce again, when you zoom out and you think of all that's happened", "text_tts": "f all thats happened", "translate": "Experience of recessions says that we have a great business system that can see us through. Let me reinforce again, when you zoom out and you think of all that's happened", "translate_tts": "Experience of recessions says that we have a great business system that can see us through Let me reinforce again when you zoom out and you think of all thats happened", "is_final": false, "emotion": "", "events": "🏠🔊🔪🥕", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:17:12.483", "mode": "azero-full", "language": "en", "target": "en", "text": "in the last five years and you say, well, what's the net", "text_tts": "s the net", "translate": "in the last five years and you say, well, what's the net", "translate_tts": "in the last five years and you say well whats the net", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:17:17.946", "mode": "azero-full", "language": "en", "target": "en", "text": "Number for the coke system or the coke company, the organic revenue growth is in round numbers about six percent.", "text_tts": "umbers about six percent", "translate": "Number for the coke system or the coke company, the organic revenue growth is in round numbers about six percent.", "translate_tts": "Number for the coke system or the coke company the organic revenue growth is in round numbers about six percent", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:17:22.006", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we have seen our way through, and that's what we're focused on.", "text_tts": "what were focused on", "translate": "And so we have seen our way through, and that's what we're focused on.", "translate_tts": "And so we have seen our way through and thats what were focused on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:17:28.812", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Andrea Teixeira from JP Morgan. Please go ahead, your line is open.", "text_tts": "ad your line is open", "translate": "Our next question comes from Andrea Teixeira from JP Morgan. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Andrea Teixeira from JP Morgan Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:17:41.340", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning. Congrats to John. My question is on the on a potential for increasing the concentrate incidence costs for some of the bottlers that operate in a high inflationary environment.", "text_tts": "igh inflationary environment", "translate": "Thank you. Good morning. Congrats to John. My question is on the on a potential for increasing the concentrate incidence costs for some of the bottlers that operate in a high inflationary environment.", "translate_tts": "Thank you Good morning Congrats to John My question is on the on a potential for increasing the concentrate incidence costs for some of the bottlers that operate in a high inflationary environment", "is_final": false, "emotion": "", "events": "💬👂👩📯📻👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:17:54.643", "mode": "azero-full", "language": "en", "target": "en", "text": "I believe Arca spoke to higher concentrate costs, but I was just checking if this is more flow through from the pricing and the percentage there and or some adjustment to the puts and takes of inflation.", "text_tts": "and takes of inflation", "translate": "I believe Arca spoke to higher concentrate costs, but I was just checking if this is more flow through from the pricing and the percentage there and or some adjustment to the puts and takes of inflation.", "translate_tts": "I believe Arca spoke to higher concentrate costs but I was just checking if this is more flow through from the pricing and the percentage there and or some adjustment to the puts and takes of inflation", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:00.860", "mode": "azero-full", "language": "en", "target": "en", "text": "And just a clarification on your commentary about Europe and in general.", "text_tts": "and in general", "translate": "And just a clarification on your commentary about Europe and in general.", "translate_tts": "And just a clarification on your commentary about Europe and in general", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:10.421", "mode": "azero-full", "language": "en", "target": "en", "text": "you're seeing on premise keeping the momentum? Or you're seeing any exit rates there a little bit more moderate embedded in your guidance?", "text_tts": "n your guidance", "translate": "you're seeing on premise keeping the momentum? Or you're seeing any exit rates there a little bit more moderate embedded in your guidance?", "translate_tts": "youre seeing on premise keeping the momentum Or youre seeing any exit rates there a little bit more moderate embedded in your guidance", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:10.973", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂💬👂👩📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:17.995", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Andreas. So on the last point, I think as James highlighted, we're not seeing", "text_tts": "t I think as James highlighted were not seeing", "translate": "Thanks, Andreas. So on the last point, I think as James highlighted, we're not seeing", "translate_tts": "Thanks Andreas So on the last point I think as James highlighted were not seeing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:19.649", "mode": "azero-full", "language": "en", "target": "en", "text": "any significant", "text_tts": "any significant", "translate": "any significant", "translate_tts": "any significant", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:22.294", "mode": "azero-full", "language": "en", "target": "en", "text": "changes on that front. So", "text_tts": "on that front So", "translate": "changes on that front. So", "translate_tts": "changes on that front So", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:24.571", "mode": "azero-full", "language": "en", "target": "en", "text": "very much focused on", "text_tts": "very much focused on", "translate": "very much focused on", "translate_tts": "very much focused on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:27.234", "mode": "azero-full", "language": "en", "target": "en", "text": "continuing to drive the momentum.", "text_tts": "the momentum", "translate": "continuing to drive the momentum.", "translate_tts": "continuing to drive the momentum", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:29.897", "mode": "azero-full", "language": "en", "target": "en", "text": "With regard to the whole", "text_tts": "the whole", "translate": "With regard to the whole", "translate_tts": "With regard to the whole", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:32.592", "mode": "azero-full", "language": "en", "target": "en", "text": "topic of", "text_tts": "topic of", "translate": "topic of", "translate_tts": "topic of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:34.799", "mode": "azero-full", "language": "en", "target": "en", "text": "how we work with our bottling partners.", "text_tts": "our bottling partners", "translate": "how we work with our bottling partners.", "translate_tts": "how we work with our bottling partners", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:38.514", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. As I think many of you on the call,", "text_tts": "hink many of you on the call", "translate": "Yes. As I think many of you on the call,", "translate_tts": "Yes As I think many of you on the call", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:40.801", "mode": "azero-full", "language": "en", "target": "en", "text": "understand and appreciate. We", "text_tts": "eciate We", "translate": "understand and appreciate. We", "translate_tts": "understand and appreciate We", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:41.931", "mode": "azero-full", "language": "en", "target": "en", "text": "Wait.", "text_tts": "Wait", "translate": "Wait.", "translate_tts": "Wait", "is_final": false, "emotion": "", "events": "📞🌠🥴👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:43.205", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a", "text_tts": "We have a", "translate": "We have a", "translate_tts": "We have a", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:46.850", "mode": "azero-full", "language": "en", "target": "en", "text": "an economic model that is under", "text_tts": "that is under", "translate": "an economic model that is under", "translate_tts": "an economic model that is under", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:49.522", "mode": "azero-full", "language": "en", "target": "en", "text": "underled by instance pricing.", "text_tts": "y instance pricing", "translate": "underled by instance pricing.", "translate_tts": "underled by instance pricing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:50.618", "mode": "azero-full", "language": "en", "target": "en", "text": "that pricing.", "text_tts": "that pricing", "translate": "that pricing.", "translate_tts": "that pricing", "is_final": false, "emotion": "", "events": "🔧🔨", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:52.484", "mode": "azero-full", "language": "en", "target": "en", "text": "allows.", "text_tts": "allows", "translate": "allows.", "translate_tts": "allows", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:55.602", "mode": "azero-full", "language": "en", "target": "en", "text": "both of us to focus on growth in the marketplace.", "text_tts": "focus on growth in the marketplace", "translate": "both of us to focus on growth in the marketplace.", "translate_tts": "both of us to focus on growth in the marketplace", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:57.014", "mode": "azero-full", "language": "en", "target": "en", "text": "and allows.", "text_tts": "and allows", "translate": "and allows.", "translate_tts": "and allows", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:19:02.185", "mode": "azero-full", "language": "en", "target": "en", "text": "greater certainty as to what to expect from our activities in the marketplace.", "text_tts": "from our activities in the marketplace", "translate": "greater certainty as to what to expect from our activities in the marketplace.", "translate_tts": "greater certainty as to what to expect from our activities in the marketplace", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:19:03.945", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we", "text_tts": "And as we", "translate": "And as we", "translate_tts": "And as we", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:19:06.091", "mode": "azero-full", "language": "en", "target": "en", "text": "work through", "text_tts": "", "translate": "work through", "translate_tts": "work through", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:19:07.586", "mode": "azero-full", "language": "en", "target": "en", "text": "periods of", "text_tts": "periods of", "translate": "periods of", "translate_tts": "periods of", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:19:11.410", "mode": "azero-full", "language": "en", "target": "en", "text": "High growth, low growth, volatility, stability.", "text_tts": "growth volatility stability", "translate": "High growth, low growth, volatility, stability.", "translate_tts": "High growth low growth volatility stability", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:19:18.295", "mode": "azero-full", "language": "en", "target": "en", "text": "the model doesn't change that much. It's what allows us to, I think, to stay focused on", "text_tts": "focused on", "translate": "the model doesn't change that much. It's what allows us to, I think, to stay focused on", "translate_tts": "the model doesnt change that much Its what allows us to I think to stay focused on", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:19:24.646", "mode": "azero-full", "language": "en", "target": "en", "text": "delivering what we need to in whatever the context is. So not a there's not a lot to", "text_tts": "is So not a theres not a lot to", "translate": "delivering what we need to in whatever the context is. So not a there's not a lot to", "translate_tts": "delivering what we need to in whatever the context is So not a theres not a lot to", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:19:29.935", "mode": "azero-full", "language": "en", "target": "en", "text": "report out on changes. I think the model itself is actually what allows us to", "text_tts": "actually what allows us to", "translate": "report out on changes. I think the model itself is actually what allows us to", "translate_tts": "report out on changes I think the model itself is actually what allows us to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:19:34.787", "mode": "azero-full", "language": "en", "target": "en", "text": "one of the reasons that allows us to continue to deliver on", "text_tts": "deliver on", "translate": "one of the reasons that allows us to continue to deliver on", "translate_tts": "one of the reasons that allows us to continue to deliver on", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:19:39.367", "mode": "azero-full", "language": "en", "target": "en", "text": "on the opportunities that the industry has that we've talked about.", "text_tts": "weve talked about", "translate": "on the opportunities that the industry has that we've talked about.", "translate_tts": "on the opportunities that the industry has that weve talked about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:19:43.092", "mode": "azero-full", "language": "en", "target": "en", "text": "and allows us to continue to be optimistic about sustaining momentum.", "text_tts": "sustaining momentum", "translate": "and allows us to continue to be optimistic about sustaining momentum.", "translate_tts": "and allows us to continue to be optimistic about sustaining momentum", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:19:50.830", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Rob Ottenstein from Evercore ISI. Please go ahead, your line is open.", "text_tts": "SI Please go ahead your line is open", "translate": "Our next question comes from Rob Ottenstein from Evercore ISI. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Rob Ottenstein from Evercore ISI Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:19:56.478", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Yes. I just first wanted to follow up on the question on the bottling system.", "text_tts": "system", "translate": "Great. Yes. I just first wanted to follow up on the question on the bottling system.", "translate_tts": "Great Yes I just first wanted to follow up on the question on the bottling system", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:19:59.301", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you just", "text_tts": "Can you just", "translate": "Can you just", "translate_tts": "Can you just", "is_final": false, "emotion": "", "events": "😴👂😮📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:20:04.363", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe, number one, talk a little bit about Swire.", "text_tts": "talk a little bit about Swire", "translate": "maybe, number one, talk a little bit about Swire.", "translate_tts": "maybe number one talk a little bit about Swire", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:20:11.070", "mode": "azero-full", "language": "en", "target": "en", "text": "and kind of the thought pattern there, where you stand on the refranchising in general.", "text_tts": "and on the refranchising in general", "translate": "and kind of the thought pattern there, where you stand on the refranchising in general.", "translate_tts": "and kind of the thought pattern there where you stand on the refranchising in general", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:20:16.707", "mode": "azero-full", "language": "en", "target": "en", "text": "And then just more specifically on the pricing, you talk about leaning into growth.", "text_tts": "about leaning into growth", "translate": "And then just more specifically on the pricing, you talk about leaning into growth.", "translate_tts": "And then just more specifically on the pricing you talk about leaning into growth", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:20:27.811", "mode": "azero-full", "language": "en", "target": "en", "text": "how does that play into the pressures that are on the bottlers themselves? I mean, obviously, with incident pricing, you both share", "text_tts": "ricing you both share", "translate": "how does that play into the pressures that are on the bottlers themselves? I mean, obviously, with incident pricing, you both share", "translate_tts": "how does that play into the pressures that are on the bottlers themselves I mean obviously with incident pricing you both share", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:20:36.828", "mode": "azero-full", "language": "en", "target": "en", "text": "But presumably the bottlers are getting hurt a little bit more in a number of countries from inflation.", "text_tts": "", "translate": "But presumably the bottlers are getting hurt a little bit more in a number of countries from inflation.", "translate_tts": "But presumably the bottlers are getting hurt a little bit more in a number of countries from inflation", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:20:37.063", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:20:43.601", "mode": "azero-full", "language": "en", "target": "en", "text": "how does the discussion work between you and the bottlers in terms of how much pricing is appropriate? Thank you.", "text_tts": "ropriate Thank you", "translate": "how does the discussion work between you and the bottlers in terms of how much pricing is appropriate? Thank you.", "translate_tts": "how does the discussion work between you and the bottlers in terms of how much pricing is appropriate Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:20:57.738", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I mean, look, the conversation in any given country on the pricing strategy is clearly a conversation where we're trying to bring some strategic", "text_tts": "ome strategic", "translate": "Yes. I mean, look, the conversation in any given country on the pricing strategy is clearly a conversation where we're trying to bring some strategic", "translate_tts": "Yes I mean look the conversation in any given country on the pricing strategy is clearly a conversation where were trying to bring some strategic", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:21:11.861", "mode": "azero-full", "language": "en", "target": "en", "text": "start with the consumer, brand thinking, some RGM technology, integrate with the way the bodyless is RGM. We are both exposed to cost bases, yes, difference in nature. We both very much have the idea that the costs", "text_tts": "y much have the idea that the costs", "translate": "start with the consumer, brand thinking, some RGM technology, integrate with the way the bodyless is RGM. We are both exposed to cost bases, yes, difference in nature. We both very much have the idea that the costs", "translate_tts": "start with the consumer brand thinking some RGM technology integrate with the way the bodyless is RGM We are both exposed to cost bases yes difference in nature We both very much have the idea that the costs", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:21:24.553", "mode": "azero-full", "language": "en", "target": "en", "text": "ultimately, if there's an inflationary environment, then those costs are going to have to be passed through in some way, shape or form through to the consumer pricing, and we work very hard to do that. And so I think if you look round", "text_tts": "I think if you look round", "translate": "ultimately, if there's an inflationary environment, then those costs are going to have to be passed through in some way, shape or form through to the consumer pricing, and we work very hard to do that. And so I think if you look round", "translate_tts": "ultimately if theres an inflationary environment then those costs are going to have to be passed through in some way shape or form through to the consumer pricing and we work very hard to do that And so I think if you look round", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:21:28.442", "mode": "azero-full", "language": "en", "target": "en", "text": "the world, you'll see that the bottlers are in good health.", "text_tts": "that the bottlers are in good health", "translate": "the world, you'll see that the bottlers are in good health.", "translate_tts": "the world youll see that the bottlers are in good health", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:21:34.458", "mode": "azero-full", "language": "en", "target": "en", "text": "The bottlers are in good health not just in the developed markets, but the bottlers in the emerging markets where there has been", "text_tts": "the emerging markets where there has been", "translate": "The bottlers are in good health not just in the developed markets, but the bottlers in the emerging markets where there has been", "translate_tts": "The bottlers are in good health not just in the developed markets but the bottlers in the emerging markets where there has been", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:21:44.129", "mode": "azero-full", "language": "en", "target": "en", "text": "a history of higher inflation and even some of the ones where there's very high inflation currently, the bottlers are in good shape. And let me underline that", "text_tts": "d shape And let me underline that", "translate": "a history of higher inflation and even some of the ones where there's very high inflation currently, the bottlers are in good shape. And let me underline that", "translate_tts": "a history of higher inflation and even some of the ones where theres very high inflation currently the bottlers are in good shape And let me underline that", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:21:58.542", "mode": "azero-full", "language": "en", "target": "en", "text": "The incidence model, the model that John talked about, was essentially invented in an environment of high inflation and was invented to help the system stay focused on the consumer and the retailers and creating value for everyone.", "text_tts": "ers and creating value for everyone", "translate": "The incidence model, the model that John talked about, was essentially invented in an environment of high inflation and was invented to help the system stay focused on the consumer and the retailers and creating value for everyone.", "translate_tts": "The incidence model the model that John talked about was essentially invented in an environment of high inflation and was invented to help the system stay focused on the consumer and the retailers and creating value for everyone", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:22:06.630", "mode": "azero-full", "language": "en", "target": "en", "text": "in times of high inflation volatility, in a way, it was designed for exactly the sorts of situations we're in. So this is", "text_tts": "situations were in So this is", "translate": "in times of high inflation volatility, in a way, it was designed for exactly the sorts of situations we're in. So this is", "translate_tts": "in times of high inflation volatility in a way it was designed for exactly the sorts of situations were in So this is", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:22:08.852", "mode": "azero-full", "language": "en", "target": "en", "text": "a muscle that is well developed,", "text_tts": "that is well developed", "translate": "a muscle that is well developed,", "translate_tts": "a muscle that is well developed", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:22:23.354", "mode": "azero-full", "language": "en", "target": "en", "text": "in the co system, in the company and in the bottlers. And it has proven to be very effective in helping us stay focused on the marketplace and to work together to achieve what we need to achieve in terms of the brand", "text_tts": "s of the brand", "translate": "in the co system, in the company and in the bottlers. And it has proven to be very effective in helping us stay focused on the marketplace and to work together to achieve what we need to achieve in terms of the brand", "translate_tts": "in the co system in the company and in the bottlers And it has proven to be very effective in helping us stay focused on the marketplace and to work together to achieve what we need to achieve in terms of the brand", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:22:23.898", "mode": "azero-full", "language": "en", "target": "en", "text": "Good.", "text_tts": "Good", "translate": "Good.", "translate_tts": "Good", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:22:34.696", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of the IGM strategy and in terms of the marketplace investments. And that's why I think ultimately, both the company and the bottlers are in good shape post COVID and good shape", "text_tts": "OVID and good shape", "translate": "in terms of the IGM strategy and in terms of the marketplace investments. And that's why I think ultimately, both the company and the bottlers are in good shape post COVID and good shape", "translate_tts": "in terms of the IGM strategy and in terms of the marketplace investments And thats why I think ultimately both the company and the bottlers are in good shape post COVID and good shape", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:22:37.878", "mode": "azero-full", "language": "en", "target": "en", "text": "as we stand here at the middle of twenty twenty two.", "text_tts": "at the middle of twenty twenty two", "translate": "as we stand here at the middle of twenty twenty two.", "translate_tts": "as we stand here at the middle of twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:22:45.600", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think that's the most important thing. And then I think Swire was the right partner for Vietnam and Cambodia. And then obviously, we left", "text_tts": "then obviously we left", "translate": "So I think that's the most important thing. And then I think Swire was the right partner for Vietnam and Cambodia. And then obviously, we left", "translate_tts": "So I think thats the most important thing And then I think Swire was the right partner for Vietnam and Cambodia And then obviously we left", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:22:50.398", "mode": "azero-full", "language": "en", "target": "en", "text": "with very little of the global modeling system.", "text_tts": "little of the global modeling system", "translate": "with very little of the global modeling system.", "translate_tts": "with very little of the global modeling system", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:22:56.017", "mode": "azero-full", "language": "en", "target": "en", "text": "predominantly some of the operations we own in India and then CCBA.", "text_tts": "a and then CCBA", "translate": "predominantly some of the operations we own in India and then CCBA.", "translate_tts": "predominantly some of the operations we own in India and then CCBA", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:23:04.199", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Chris Carey from Wells Fargo Securities. Please go ahead, your line is open.", "text_tts": "ecurities Please go ahead your line is open", "translate": "Our next question comes from Chris Carey from Wells Fargo Securities. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Chris Carey from Wells Fargo Securities Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:23:14.607", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning. So my question is actually on Body Armor. The outlook was slightly lowered today for both sales and profit.", "text_tts": "oday for both sales and profit", "translate": "Hi. Good morning. So my question is actually on Body Armor. The outlook was slightly lowered today for both sales and profit.", "translate_tts": "Hi Good morning So my question is actually on Body Armor The outlook was slightly lowered today for both sales and profit", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:23:19.111", "mode": "azero-full", "language": "en", "target": "en", "text": "we've seen some normalization in scanner trends for the brand.", "text_tts": "normalization in scanner trends for the brand", "translate": "we've seen some normalization in scanner trends for the brand.", "translate_tts": "weve seen some normalization in scanner trends for the brand", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:23:25.120", "mode": "azero-full", "language": "en", "target": "en", "text": "So I wonder if you could just give a bit of a state of the union and again, some of the developments that you're seeing both", "text_tts": "ome of the developments that youre seeing both", "translate": "So I wonder if you could just give a bit of a state of the union and again, some of the developments that you're seeing both", "translate_tts": "So I wonder if you could just give a bit of a state of the union and again some of the developments that youre seeing both", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:23:29.642", "mode": "azero-full", "language": "en", "target": "en", "text": "on top line and bottom line for that specific offering?", "text_tts": "offering", "translate": "on top line and bottom line for that specific offering?", "translate_tts": "on top line and bottom line for that specific offering", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:23:37.195", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, just clear, we didn't check we didn't provide any guidance for Body Armour itself.", "text_tts": "y guidance for Body Armour itself", "translate": "Yes, just clear, we didn't check we didn't provide any guidance for Body Armour itself.", "translate_tts": "Yes just clear we didnt check we didnt provide any guidance for Body Armour itself", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:23:51.290", "mode": "azero-full", "language": "en", "target": "en", "text": "And clearly, we've been it's a great brand. It's high growth with strong innovation. It's done a great job of reinvigorating the Advanced Hydration and bringing people into the Sportstream category.", "text_tts": "stream category", "translate": "And clearly, we've been it's a great brand. It's high growth with strong innovation. It's done a great job of reinvigorating the Advanced Hydration and bringing people into the Sportstream category.", "translate_tts": "And clearly weve been its a great brand Its high growth with strong innovation Its done a great job of reinvigorating the Advanced Hydration and bringing people into the Sportstream category", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:24:05.180", "mode": "azero-full", "language": "en", "target": "en", "text": "We are lapping some disruption in the category from last year, and that's obviously had some kind of effect on the comparisons. And I think we're in good shape. We're in the process of", "text_tts": "pe Were in the process of", "translate": "We are lapping some disruption in the category from last year, and that's obviously had some kind of effect on the comparisons. And I think we're in good shape. We're in the process of", "translate_tts": "We are lapping some disruption in the category from last year and thats obviously had some kind of effect on the comparisons And I think were in good shape Were in the process of", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:24:19.235", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of fully connecting it to the Coke system and continuing to drive it forward and continuing to do what the brand needs to do and keep it true to itself. And as and when we've got international opportunities,", "text_tts": "eve got international opportunities", "translate": "kind of fully connecting it to the Coke system and continuing to drive it forward and continuing to do what the brand needs to do and keep it true to itself. And as and when we've got international opportunities,", "translate_tts": "kind of fully connecting it to the Coke system and continuing to drive it forward and continuing to do what the brand needs to do and keep it true to itself And as and when weve got international opportunities", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:24:20.933", "mode": "azero-full", "language": "en", "target": "en", "text": "We will address those over time.", "text_tts": "those over time", "translate": "We will address those over time.", "translate_tts": "We will address those over time", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:24:27.409", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Kevin Grundy from Jefferies. Please go ahead, your line is open.", "text_tts": "se go ahead your line is open", "translate": "Our next question comes from Kevin Grundy from Jefferies. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Kevin Grundy from Jefferies Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:24:32.947", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks. Good morning, everyone. And congrats on the strong result.", "text_tts": "s Good morning everyone And congrats on the strong result", "translate": "Great. Thanks. Good morning, everyone. And congrats on the strong result.", "translate_tts": "Great Thanks Good morning everyone And congrats on the strong result", "is_final": false, "emotion": "😊", "events": "🚪👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:24:38.363", "mode": "azero-full", "language": "en", "target": "en", "text": "James, question for you, you kind of touched on some of this, but maybe not directly. It's on your US business.", "text_tts": "US business", "translate": "James, question for you, you kind of touched on some of this, but maybe not directly. It's on your US business.", "translate_tts": "James question for you you kind of touched on some of this but maybe not directly Its on your US business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:24:50.899", "mode": "azero-full", "language": "en", "target": "en", "text": "and potential implications from some of the margin pressures we're seeing very publicly from large retail customers. So understanding those issues are more around general merchandise than grocery.", "text_tts": "than grocery", "translate": "and potential implications from some of the margin pressures we're seeing very publicly from large retail customers. So understanding those issues are more around general merchandise than grocery.", "translate_tts": "and potential implications from some of the margin pressures were seeing very publicly from large retail customers So understanding those issues are more around general merchandise than grocery", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:25:00.240", "mode": "azero-full", "language": "en", "target": "en", "text": "but nevertheless, notable margin compression, which I'm sure cannot should not go unnoticed by any large suppliers or anyone in the industry for that matter. Just", "text_tts": "dustry for that matter Just", "translate": "but nevertheless, notable margin compression, which I'm sure cannot should not go unnoticed by any large suppliers or anyone in the industry for that matter. Just", "translate_tts": "but nevertheless notable margin compression which Im sure cannot should not go unnoticed by any large suppliers or anyone in the industry for that matter Just", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:25:14.557", "mode": "azero-full", "language": "en", "target": "en", "text": "comment on potential implications from your business in categories where you participate, whether this is potentially less ability to take price if it's called for, greater likelihood of demands on trade dollars. So the question is very specific. I'm not asking you to be redundant because I think it was Lauren's question.", "text_tts": "be redundant because I think it was Laurens question", "translate": "comment on potential implications from your business in categories where you participate, whether this is potentially less ability to take price if it's called for, greater likelihood of demands on trade dollars. So the question is very specific. I'm not asking you to be redundant because I think it was Lauren's question.", "translate_tts": "comment on potential implications from your business in categories where you participate whether this is potentially less ability to take price if its called for greater likelihood of demands on trade dollars So the question is very specific Im not asking you to be redundant because I think it was Laurens question", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:25:23.778", "mode": "azero-full", "language": "en", "target": "en", "text": "talked a little bit about pricing. But the question is very specifically on any fallout you may see from the margin pressure we're seeing at large retail customers in the US.", "text_tts": "g at large retail customers in the US", "translate": "talked a little bit about pricing. But the question is very specifically on any fallout you may see from the margin pressure we're seeing at large retail customers in the US.", "translate_tts": "talked a little bit about pricing But the question is very specifically on any fallout you may see from the margin pressure were seeing at large retail customers in the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:25:34.207", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Look, whether it's the US or other parts of the world, as retailers come under pressure from the consumers wallet pullbacks,", "text_tts": "pressure from the consumers wallet pullbacks", "translate": "Yes. Look, whether it's the US or other parts of the world, as retailers come under pressure from the consumers wallet pullbacks,", "translate_tts": "Yes Look whether its the US or other parts of the world as retailers come under pressure from the consumers wallet pullbacks", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:25:38.703", "mode": "azero-full", "language": "en", "target": "en", "text": "Whether it's because they're losing purchasing power or they're reprioritizing their spend", "text_tts": "prioritizing their spend", "translate": "Whether it's because they're losing purchasing power or they're reprioritizing their spend", "translate_tts": "Whether its because theyre losing purchasing power or theyre reprioritizing their spend", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:25:52.966", "mode": "azero-full", "language": "en", "target": "en", "text": "from something in that store to a different store, clearly there'll be pressure. And the way we approach it is to take a value creation point of view. Our idea is like, look, we're investing in our brands to create", "text_tts": "were investing in our brands to create", "translate": "from something in that store to a different store, clearly there'll be pressure. And the way we approach it is to take a value creation point of view. Our idea is like, look, we're investing in our brands to create", "translate_tts": "from something in that store to a different store clearly therell be pressure And the way we approach it is to take a value creation point of view Our idea is like look were investing in our brands to create", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:25:56.003", "mode": "azero-full", "language": "en", "target": "en", "text": "value for the consumers,", "text_tts": "consumers", "translate": "value for the consumers,", "translate_tts": "value for the consumers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:25:58.717", "mode": "azero-full", "language": "en", "target": "en", "text": "that the retailers can realize in their stores.", "text_tts": "ers can realize in their stores", "translate": "that the retailers can realize in their stores.", "translate_tts": "that the retailers can realize in their stores", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:26:12.949", "mode": "azero-full", "language": "en", "target": "en", "text": "And therefore, we've got to focus on making the category attractive to bring the consumers in, to generate value from those consumers to the retailers. And ideally, our category would grow faster than their average business, and they would do", "text_tts": "average business and they would do", "translate": "And therefore, we've got to focus on making the category attractive to bring the consumers in, to generate value from those consumers to the retailers. And ideally, our category would grow faster than their average business, and they would do", "translate_tts": "And therefore weve got to focus on making the category attractive to bring the consumers in to generate value from those consumers to the retailers And ideally our category would grow faster than their average business and they would do", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:26:22.309", "mode": "azero-full", "language": "en", "target": "en", "text": "of course, we would like to see ourselves gain share within those category growth. So very much we're focused on driving a growth story", "text_tts": "story", "translate": "of course, we would like to see ourselves gain share within those category growth. So very much we're focused on driving a growth story", "translate_tts": "of course we would like to see ourselves gain share within those category growth So very much were focused on driving a growth story", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:26:31.289", "mode": "azero-full", "language": "en", "target": "en", "text": "a growth story that creates value for everyone, touches the business. If there's going to be a much more recessionary environment ahead of us,", "text_tts": "recessionary environment ahead of us", "translate": "a growth story that creates value for everyone, touches the business. If there's going to be a much more recessionary environment ahead of us,", "translate_tts": "a growth story that creates value for everyone touches the business If theres going to be a much more recessionary environment ahead of us", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:26:33.799", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, it's going to get difficult all around.", "text_tts": "get difficult all around", "translate": "Clearly, it's going to get difficult all around.", "translate_tts": "Clearly its going to get difficult all around", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:26:41.064", "mode": "azero-full", "language": "en", "target": "en", "text": "But as we sit here today, we've been able to drive growth, as I said, for the consumer, growth for the retailers.", "text_tts": "umer growth for the retailers", "translate": "But as we sit here today, we've been able to drive growth, as I said, for the consumer, growth for the retailers.", "translate_tts": "But as we sit here today weve been able to drive growth as I said for the consumer growth for the retailers", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:26:46.710", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think that's what we bring to the table, which is creating something that's really working for them.", "text_tts": "which is creating something thats really working for them", "translate": "And I think that's what we bring to the table, which is creating something that's really working for them.", "translate_tts": "And I think thats what we bring to the table which is creating something thats really working for them", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:26:53.505", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Brett Cooper from Consumer Edge Research. Please go ahead, your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our next question comes from Brett Cooper from Consumer Edge Research. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Brett Cooper from Consumer Edge Research Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:05.400", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, and good morning. A question for you on developed markets and PAC mix. And the place where we can see the best number is in North America. And your price mix in two Q or year to date is up more than twenty percent sign from twenty nineteen.", "text_tts": "year to date is up more than twenty percent sign from twenty nineteen", "translate": "Thanks, and good morning. A question for you on developed markets and PAC mix. And the place where we can see the best number is in North America. And your price mix in two Q or year to date is up more than twenty percent sign from twenty nineteen.", "translate_tts": "Thanks and good morning A question for you on developed markets and PAC mix And the place where we can see the best number is in North America And your price mix in two Q or year to date is up more than twenty percent sign from twenty nineteen", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:08.937", "mode": "azero-full", "language": "en", "target": "en", "text": "In the off price data, we can see that twenty ounces now selling for about two dollars a bottle.", "text_tts": "two dollars a bottle", "translate": "In the off price data, we can see that twenty ounces now selling for about two dollars a bottle.", "translate_tts": "In the off price data we can see that twenty ounces now selling for about two dollars a bottle", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:16.611", "mode": "azero-full", "language": "en", "target": "en", "text": "So the question is whether the rapid rise in consumer prices requires a meaningful shift in package mix in order to try to hit key price points like you've done in other markets.", "text_tts": "key price points like youve done in other markets", "translate": "So the question is whether the rapid rise in consumer prices requires a meaningful shift in package mix in order to try to hit key price points like you've done in other markets.", "translate_tts": "So the question is whether the rapid rise in consumer prices requires a meaningful shift in package mix in order to try to hit key price points like youve done in other markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:19.837", "mode": "azero-full", "language": "en", "target": "en", "text": "in order to drive recruitment and retainment over the medium term? And then", "text_tts": "and retainment over the medium term And then", "translate": "in order to drive recruitment and retainment over the medium term? And then", "translate_tts": "in order to drive recruitment and retainment over the medium term And then", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:27.004", "mode": "azero-full", "language": "en", "target": "en", "text": "if you can just offer some color on how you can segment the market so that you don't generate trade down from what has been a profitable pack.", "text_tts": "as been a profitable pack", "translate": "if you can just offer some color on how you can segment the market so that you don't generate trade down from what has been a profitable pack.", "translate_tts": "if you can just offer some color on how you can segment the market so that you dont generate trade down from what has been a profitable pack", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:27.340", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:38.328", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, we're getting right down into some of the packaging stuff. Look, the price mix, I think, is very important", "text_tts": "very important", "translate": "I mean, we're getting right down into some of the packaging stuff. Look, the price mix, I think, is very important", "translate_tts": "I mean were getting right down into some of the packaging stuff Look the price mix I think is very important", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:39.812", "mode": "azero-full", "language": "en", "target": "en", "text": "to try and disaggregate.", "text_tts": "disaggregate", "translate": "to try and disaggregate.", "translate_tts": "to try and disaggregate", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:55.546", "mode": "azero-full", "language": "en", "target": "en", "text": "channel and category pricing changes. You alluded to something on the twenty ounce, I presume that was in a specific channel. And we very much are focused on driving not just, as I said, consumer value, but", "text_tts": "on driving not just as I said consumer value but", "translate": "channel and category pricing changes. You alluded to something on the twenty ounce, I presume that was in a specific channel. And we very much are focused on driving not just, as I said, consumer value, but", "translate_tts": "channel and category pricing changes You alluded to something on the twenty ounce I presume that was in a specific channel And we very much are focused on driving not just as I said consumer value but", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:56.364", "mode": "azero-full", "language": "en", "target": "en", "text": "Also,", "text_tts": "Also", "translate": "Also,", "translate_tts": "Also", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:01.718", "mode": "azero-full", "language": "en", "target": "en", "text": "we were going to take rate, but we do focus on, as we've talked about many times,", "text_tts": "times", "translate": "we were going to take rate, but we do focus on, as we've talked about many times,", "translate_tts": "we were going to take rate but we do focus on as weve talked about many times", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:07.445", "mode": "azero-full", "language": "en", "target": "en", "text": "retaining affordability whilst also looking for premiumization. Now whether one pack", "text_tts": "n Now whether one pack", "translate": "retaining affordability whilst also looking for premiumization. Now whether one pack", "translate_tts": "retaining affordability whilst also looking for premiumization Now whether one pack", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:08.877", "mode": "azero-full", "language": "en", "target": "en", "text": "is going up in price,", "text_tts": "is going up in price", "translate": "is going up in price,", "translate_tts": "is going up in price", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:19.678", "mode": "azero-full", "language": "en", "target": "en", "text": "then clearly, that's probably more of the premiumization strategy where the other packs will be looking to stay anchored in affordability, whether they be individual pack sizes", "text_tts": "l pack sizes", "translate": "then clearly, that's probably more of the premiumization strategy where the other packs will be looking to stay anchored in affordability, whether they be individual pack sizes", "translate_tts": "then clearly thats probably more of the premiumization strategy where the other packs will be looking to stay anchored in affordability whether they be individual pack sizes", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:21.300", "mode": "azero-full", "language": "en", "target": "en", "text": "or multi packs.", "text_tts": "or multi packs", "translate": "or multi packs.", "translate_tts": "or multi packs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:28.190", "mode": "azero-full", "language": "en", "target": "en", "text": "And we use different pack sizes and different combinations of multi packs,", "text_tts": "ns of multi packs", "translate": "And we use different pack sizes and different combinations of multi packs,", "translate_tts": "And we use different pack sizes and different combinations of multi packs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:42.728", "mode": "azero-full", "language": "en", "target": "en", "text": "to move across the spectrum of what price point is going to work for which consumers. And therefore, the key in that dynamic is to increase the diversity of the packaging mix. It's almost impossible to segment", "text_tts": "s almost impossible to segment", "translate": "to move across the spectrum of what price point is going to work for which consumers. And therefore, the key in that dynamic is to increase the diversity of the packaging mix. It's almost impossible to segment", "translate_tts": "to move across the spectrum of what price point is going to work for which consumers And therefore the key in that dynamic is to increase the diversity of the packaging mix Its almost impossible to segment", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:05.515", "mode": "azero-full", "language": "en", "target": "en", "text": "and resegment the marketplace with only one or two package sizes. So the important factor becomes the diversity in the number of packaging size or material options and the diversity of the multi pack options. That's the dynamic that allows you to play across the spectrum of price points and elasticities. And so one going up,", "text_tts": "one going up", "translate": "and resegment the marketplace with only one or two package sizes. So the important factor becomes the diversity in the number of packaging size or material options and the diversity of the multi pack options. That's the dynamic that allows you to play across the spectrum of price points and elasticities. And so one going up,", "translate_tts": "and resegment the marketplace with only one or two package sizes So the important factor becomes the diversity in the number of packaging size or material options and the diversity of the multi pack options Thats the dynamic that allows you to play across the spectrum of price points and elasticities And so one going up", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:19.687", "mode": "azero-full", "language": "en", "target": "en", "text": "There's probably another one staying anchored that allows us to do the strategy. But I think the most important is the overall dynamic of using the diversification of packages, the growth in the mini cans, the introduction of some smaller size", "text_tts": "i cans the introduction of some smaller size", "translate": "There's probably another one staying anchored that allows us to do the strategy. But I think the most important is the overall dynamic of using the diversification of packages, the growth in the mini cans, the introduction of some smaller size", "translate_tts": "Theres probably another one staying anchored that allows us to do the strategy But I think the most important is the overall dynamic of using the diversification of packages the growth in the mini cans the introduction of some smaller size", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:20.204", "mode": "azero-full", "language": "en", "target": "en", "text": "Donalds.", "text_tts": "Donalds", "translate": "Donalds.", "translate_tts": "Donalds", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:24.313", "mode": "azero-full", "language": "en", "target": "en", "text": "to be able to capture the whole kind of demand curve spectrum.", "text_tts": "the whole kind of demand curve spectrum", "translate": "to be able to capture the whole kind of demand curve spectrum.", "translate_tts": "to be able to capture the whole kind of demand curve spectrum", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:30.871", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Bill Chappell from Trua Securities. Please go ahead, your line is open.", "text_tts": "ase go ahead your line is open", "translate": "The next question comes from Bill Chappell from Trua Securities. Please go ahead, your line is open.", "translate_tts": "The next question comes from Bill Chappell from Trua Securities Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:32.625", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:33.778", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:38.757", "mode": "azero-full", "language": "en", "target": "en", "text": "Just kind of a follow up on the pack sizes. I mean, one of the things you had said was", "text_tts": "ad said was", "translate": "Just kind of a follow up on the pack sizes. I mean, one of the things you had said was", "translate_tts": "Just kind of a follow up on the pack sizes I mean one of the things you had said was", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:42.092", "mode": "azero-full", "language": "en", "target": "en", "text": "you've benefited from country mix and, I guess,", "text_tts": "from country mix and I guess", "translate": "you've benefited from country mix and, I guess,", "translate_tts": "youve benefited from country mix and I guess", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:48.210", "mode": "azero-full", "language": "en", "target": "en", "text": "product mix, but not necessarily pack mix. And I would think that as the higher prices", "text_tts": "d I would think that as the higher prices", "translate": "product mix, but not necessarily pack mix. And I would think that as the higher prices", "translate_tts": "product mix but not necessarily pack mix And I would think that as the higher prices", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:54.994", "mode": "azero-full", "language": "en", "target": "en", "text": "are being flowed through, maybe you have some acceleration to smaller pack sizes which are higher margin?", "text_tts": "e higher margin", "translate": "are being flowed through, maybe you have some acceleration to smaller pack sizes which are higher margin?", "translate_tts": "are being flowed through maybe you have some acceleration to smaller pack sizes which are higher margin", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:56.372", "mode": "azero-full", "language": "en", "target": "en", "text": "So I guess,", "text_tts": "So I guess", "translate": "So I guess,", "translate_tts": "So I guess", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:05.384", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that are you seeing any of that? And if not, if you're not seeing any trade down, is there any reason down the road in the back half if commodity prices", "text_tts": "alf if commodity prices", "translate": "Is that are you seeing any of that? And if not, if you're not seeing any trade down, is there any reason down the road in the back half if commodity prices", "translate_tts": "Is that are you seeing any of that And if not if youre not seeing any trade down is there any reason down the road in the back half if commodity prices", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:11.303", "mode": "azero-full", "language": "en", "target": "en", "text": "come down, you would roll back any of this price increases? Or do you feel like, hey, there's no real elasticity, we're just going to", "text_tts": "hey theres no real elasticity were just going to", "translate": "come down, you would roll back any of this price increases? Or do you feel like, hey, there's no real elasticity, we're just going to", "translate_tts": "come down you would roll back any of this price increases Or do you feel like hey theres no real elasticity were just going to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:13.767", "mode": "azero-full", "language": "en", "target": "en", "text": "hold the line here.", "text_tts": "hold the line here", "translate": "hold the line here.", "translate_tts": "hold the line here", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:26.569", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Let me try and unpack that a bit and start at the end. I commented earlier, we don't price to commodity spikes. So there are some commodities that", "text_tts": "e are some commodities that", "translate": "Okay. Let me try and unpack that a bit and start at the end. I commented earlier, we don't price to commodity spikes. So there are some commodities that", "translate_tts": "Okay Let me try and unpack that a bit and start at the end I commented earlier we dont price to commodity spikes So there are some commodities that", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:29.329", "mode": "azero-full", "language": "en", "target": "en", "text": "shot up from January through to March and have come back down again.", "text_tts": "January through to March and have come back down again", "translate": "shot up from January through to March and have come back down again.", "translate_tts": "shot up from January through to March and have come back down again", "is_final": false, "emotion": "🤢", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:43.590", "mode": "azero-full", "language": "en", "target": "en", "text": "like we didn't chase the commodity price up. Because we use a hedging program and long term relationships, we have a lot of and many of our bottlers too, we have a smooth curve, if you like, on the pricing of commodities.", "text_tts": "e on the pricing of commodities", "translate": "like we didn't chase the commodity price up. Because we use a hedging program and long term relationships, we have a lot of and many of our bottlers too, we have a smooth curve, if you like, on the pricing of commodities.", "translate_tts": "like we didnt chase the commodity price up Because we use a hedging program and long term relationships we have a lot of and many of our bottlers too we have a smooth curve if you like on the pricing of commodities", "is_final": false, "emotion": "😔", "events": "👨📯💬👂", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:52.053", "mode": "azero-full", "language": "en", "target": "en", "text": "So what's important there is the overall underlying trend in the commodity price, not the spot market. And so we haven't", "text_tts": "pot market And so we havent", "translate": "So what's important there is the overall underlying trend in the commodity price, not the spot market. And so we haven't", "translate_tts": "So whats important there is the overall underlying trend in the commodity price not the spot market And so we havent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:59.656", "mode": "azero-full", "language": "en", "target": "en", "text": "priced up. Now having said that, commodities the basket of commodities, particularly energy and some other ones, still is trending up.", "text_tts": "es still is trending up", "translate": "priced up. Now having said that, commodities the basket of commodities, particularly energy and some other ones, still is trending up.", "translate_tts": "priced up Now having said that commodities the basket of commodities particularly energy and some other ones still is trending up", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:31:10.639", "mode": "azero-full", "language": "en", "target": "en", "text": "and so are services and labor. So I don't think I don't foresee the total basket of imports, whether they be the sum of the commodities or the sum of the services and other imports,", "text_tts": "of the services and other imports", "translate": "and so are services and labor. So I don't think I don't foresee the total basket of imports, whether they be the sum of the commodities or the sum of the services and other imports,", "translate_tts": "and so are services and labor So I dont think I dont foresee the total basket of imports whether they be the sum of the commodities or the sum of the services and other imports", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:31:13.780", "mode": "azero-full", "language": "en", "target": "en", "text": "suddenly being in a deflationary environment. I mean, if you take", "text_tts": "n a deflationary environment I mean if you take", "translate": "suddenly being in a deflationary environment. I mean, if you take", "translate_tts": "suddenly being in a deflationary environment I mean if you take", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:31:17.049", "mode": "azero-full", "language": "en", "target": "en", "text": "The commodities are not the majority of the cost but the services and everything else.", "text_tts": "but the services and everything else", "translate": "The commodities are not the majority of the cost but the services and everything else.", "translate_tts": "The commodities are not the majority of the cost but the services and everything else", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:31:31.564", "mode": "azero-full", "language": "en", "target": "en", "text": "basically, for the price to have to roll back, we need to overall economy to enter deflation before it's even really a question, which does not seem the most likely scenario in the short term, certainly not on a global basis. So I think price rollbacks, in that sense,", "text_tts": "backs in that sense", "translate": "basically, for the price to have to roll back, we need to overall economy to enter deflation before it's even really a question, which does not seem the most likely scenario in the short term, certainly not on a global basis. So I think price rollbacks, in that sense,", "translate_tts": "basically for the price to have to roll back we need to overall economy to enter deflation before its even really a question which does not seem the most likely scenario in the short term certainly not on a global basis So I think price rollbacks in that sense", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:31:35.931", "mode": "azero-full", "language": "en", "target": "en", "text": "That seems very unlikely. I think we're much it's more likely that inflation softens", "text_tts": "s more likely that inflation softens", "translate": "That seems very unlikely. I think we're much it's more likely that inflation softens", "translate_tts": "That seems very unlikely I think were much its more likely that inflation softens", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:31:40.910", "mode": "azero-full", "language": "en", "target": "en", "text": "And therefore, the rate of increase can come down. But I don't foresee a", "text_tts": "But I dont foresee a", "translate": "And therefore, the rate of increase can come down. But I don't foresee a", "translate_tts": "And therefore the rate of increase can come down But I dont foresee a", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:31:43.414", "mode": "azero-full", "language": "en", "target": "en", "text": "big global deflationary burst at the moment.", "text_tts": "deflationary burst at the moment", "translate": "big global deflationary burst at the moment.", "translate_tts": "big global deflationary burst at the moment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Trua Securities Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:31:53.923", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of the I didn't mention Pac mix as one of the mix things. Well, clearly, channel mix is intimately related to Pac mix.", "text_tts": "Pac mix", "translate": "In terms of the I didn't mention Pac mix as one of the mix things. Well, clearly, channel mix is intimately related to Pac mix.", "translate_tts": "In terms of the I didnt mention Pac mix as one of the mix things Well clearly channel mix is intimately related to Pac mix", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:31:56.165", "mode": "azero-full", "language": "en", "target": "en", "text": "So away from home,", "text_tts": "from home", "translate": "So away from home,", "translate_tts": "So away from home", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:32:02.271", "mode": "azero-full", "language": "en", "target": "en", "text": "rather than versus at home, that being a positive mix effect for price is", "text_tts": "itive mix effect for price is", "translate": "rather than versus at home, that being a positive mix effect for price is", "translate_tts": "rather than versus at home that being a positive mix effect for price is", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:32:09.043", "mode": "azero-full", "language": "en", "target": "en", "text": "somewhat synonymous to we've got more IC packs, immediate consumption packs than we have larger packs.", "text_tts": "e larger packs", "translate": "somewhat synonymous to we've got more IC packs, immediate consumption packs than we have larger packs.", "translate_tts": "somewhat synonymous to weve got more IC packs immediate consumption packs than we have larger packs", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:32:22.816", "mode": "azero-full", "language": "en", "target": "en", "text": "And so the two they're not the same, but they are relatively correlated. So for example, in the US, the reopening has increased fountain, has increased smaller pack sizes as people travel. So pack sizes very much go with", "text_tts": "much go with", "translate": "And so the two they're not the same, but they are relatively correlated. So for example, in the US, the reopening has increased fountain, has increased smaller pack sizes as people travel. So pack sizes very much go with", "translate_tts": "And so the two theyre not the same but they are relatively correlated So for example in the US the reopening has increased fountain has increased smaller pack sizes as people travel So pack sizes very much go with", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:32:26.480", "mode": "azero-full", "language": "en", "target": "en", "text": "with channel mix. Not the same, but there's a reasonably close correlation.", "text_tts": "close correlation", "translate": "with channel mix. Not the same, but there's a reasonably close correlation.", "translate_tts": "with channel mix Not the same but theres a reasonably close correlation", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:32:32.045", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, this concludes our question and answer session.", "text_tts": "s concludes our question and answer session", "translate": "Ladies and gentlemen, this concludes our question and answer session.", "translate_tts": "Ladies and gentlemen this concludes our question and answer session", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:32:35.253", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to turn the call back over to James Quincy for any closing remarks.", "text_tts": "es Quincy for any closing remarks", "translate": "I would now like to turn the call back over to James Quincy for any closing remarks.", "translate_tts": "I would now like to turn the call back over to James Quincy for any closing remarks", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:32:43.589", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks very much, everyone. Clearly, we feel our second quarter exemplified the strength in our brands.", "text_tts": "our brands", "translate": "Great. Thanks very much, everyone. Clearly, we feel our second quarter exemplified the strength in our brands.", "translate_tts": "Great Thanks very much everyone Clearly we feel our second quarter exemplified the strength in our brands", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:46.640", "mode": "azero-full", "language": "en", "target": "en", "text": "the execution of our bottlers and the momentum in our business.", "text_tts": "ottlers and the momentum in our business", "translate": "the execution of our bottlers and the momentum in our business.", "translate_tts": "the execution of our bottlers and the momentum in our business", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:49.594", "mode": "azero-full", "language": "en", "target": "en", "text": "We're pleased with the performance so far in the first half.", "text_tts": "with the performance so far in the first half", "translate": "We're pleased with the performance so far in the first half.", "translate_tts": "Were pleased with the performance so far in the first half", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:59.825", "mode": "azero-full", "language": "en", "target": "en", "text": "We entered the second half with confidence that we can sustain value for the long run, and thanks to your interest, investment in the company and for joining us this morning.", "text_tts": "ent in the company and for joining us this morning", "translate": "We entered the second half with confidence that we can sustain value for the long run, and thanks to your interest, investment in the company and for joining us this morning.", "translate_tts": "We entered the second half with confidence that we can sustain value for the long run and thanks to your interest investment in the company and for joining us this morning", "is_final": false, "emotion": "😊", "events": "👨📯📞👂🏠🔊", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:06.053", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, this concludes today's conference call. Thank you for participating. You may now disconnect.", "text_tts": "participating You may now disconnect", "translate": "Ladies and gentlemen, this concludes today's conference call. Thank you for participating. You may now disconnect.", "translate_tts": "Ladies and gentlemen this concludes todays conference call Thank you for participating You may now disconnect", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:33:09.673", "mode": "azero-full", "language": "en", "target": "en", "text": "ccccccccccccccccccccccccccccccccccccccccccc", "text_tts": "ccccccccccccccccccccccccccccccccccccccccccc", "translate": "ccccccccccccccccccccccccccccccccccccccccccc", "translate_tts": "ccccccccccccccccccccccccccccccccccccccccccc", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "2295aa5e-524b-4239-8319-45ced29bfa64", "embedding": [0.0, 0.0], "reserved": "", "speaker": "System Generated", "text_emotion": "sadness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/22Q3_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/22Q3_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..95b4d2b1cf0cda6b0eff7deab94ca39fe675f290 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/22Q3_Emotion.txt @@ -0,0 +1,813 @@ +{"timestamp": "2025-07-17 04:40:05.989", "mode": "azero-full", "language": "en", "target": "en", "text": "This time, I'd like to welcome everyone to the Coca Cola Company's third quarter earnings results conference call.", "text_tts": "Cola Companys third quarter earnings results conference call", "translate": "This time, I'd like to welcome everyone to the Coca Cola Company's third quarter earnings results conference call.", "translate_tts": "This time Id like to welcome everyone to the Coca Cola Companys third quarter earnings results conference call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:08.455", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's call is being recorded.", "text_tts": "being recorded", "translate": "Today's call is being recorded.", "translate_tts": "Todays call is being recorded", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:11.079", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any objections, please disconnect at this time.", "text_tts": "s please disconnect at this time", "translate": "If you have any objections, please disconnect at this time.", "translate_tts": "If you have any objections please disconnect at this time", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:16.379", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be on listen only mode until the formal question and answer portion of the call.", "text_tts": "question and answer portion of the call", "translate": "All participants will be on listen only mode until the formal question and answer portion of the call.", "translate_tts": "All participants will be on listen only mode until the formal question and answer portion of the call", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:24.045", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to remind everyone that the purpose of this conference is to talk with investors and, therefore, questions from the media will not be addressed.", "text_tts": "ill not be addressed", "translate": "I would like to remind everyone that the purpose of this conference is to talk with investors and, therefore, questions from the media will not be addressed.", "translate_tts": "I would like to remind everyone that the purpose of this conference is to talk with investors and therefore questions from the media will not be addressed", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:28.925", "mode": "azero-full", "language": "en", "target": "en", "text": "Media participants should contact Coca Cola's media relations department if they have any questions.", "text_tts": "if they have any questions", "translate": "Media participants should contact Coca Cola's media relations department if they have any questions.", "translate_tts": "Media participants should contact Coca Colas media relations department if they have any questions", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:33.871", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to introduce mister Tim Leverage, Vice President of IR and FPNA.", "text_tts": "t of IR and FPNA", "translate": "I would now like to introduce mister Tim Leverage, Vice President of IR and FPNA.", "translate_tts": "I would now like to introduce mister Tim Leverage Vice President of IR and FPNA", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:35.597", "mode": "azero-full", "language": "en", "target": "en", "text": "Mr. Laverich, you may now begin.", "text_tts": "may now begin", "translate": "Mr. Laverich, you may now begin.", "translate_tts": "Mr Laverich you may now begin", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:40:44.034", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thank you for joining us. I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "text_tts": "and Chief Financial Officer", "translate": "Good morning, and thank you for joining us. I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "translate_tts": "Good morning and thank you for joining us Im here with James Quincy our Chairman and Chief Executive Officer and John Murphy our President and Chief Financial Officer", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Laverich (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:40:58.583", "mode": "azero-full", "language": "en", "target": "en", "text": "We posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot These schedules reconcile certain non GAAP financial measures, which may be referred to by our senior executives during this morning's discussion, to", "text_tts": "s mornings discussion to", "translate": "We posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot These schedules reconcile certain non GAAP financial measures, which may be referred to by our senior executives during this morning's discussion, to", "translate_tts": "We posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot These schedules reconcile certain non GAAP financial measures which may be referred to by our senior executives during this mornings discussion to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Laverich (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:01.849", "mode": "azero-full", "language": "en", "target": "en", "text": "results as reported under generally accepted accounting principles.", "text_tts": "under generally accepted accounting principles", "translate": "results as reported under generally accepted accounting principles.", "translate_tts": "results as reported under generally accepted accounting principles", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Laverich (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:07.853", "mode": "azero-full", "language": "en", "target": "en", "text": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margins.", "text_tts": "our gross and operating margins", "translate": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margins.", "translate_tts": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margins", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Laverich (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:11.210", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, this call may contain forward looking statements", "text_tts": "call may contain forward looking statements", "translate": "In addition, this call may contain forward looking statements", "translate_tts": "In addition this call may contain forward looking statements", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Laverich (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:14.562", "mode": "azero-full", "language": "en", "target": "en", "text": "including statements concerning long term earnings objectives,", "text_tts": "concerning long term earnings objectives", "translate": "including statements concerning long term earnings objectives,", "translate_tts": "including statements concerning long term earnings objectives", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Laverich (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:17.567", "mode": "azero-full", "language": "en", "target": "en", "text": "which should be considered in conjunction with cautionary statements,", "text_tts": "in conjunction with cautionary statements", "translate": "which should be considered in conjunction with cautionary statements,", "translate_tts": "which should be considered in conjunction with cautionary statements", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Laverich (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:21.777", "mode": "azero-full", "language": "en", "target": "en", "text": "contained in our earnings release and in the company's periodic SEC reports.", "text_tts": "SEC reports", "translate": "contained in our earnings release and in the company's periodic SEC reports.", "translate_tts": "contained in our earnings release and in the companys periodic SEC reports", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Laverich (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:25.221", "mode": "azero-full", "language": "en", "target": "en", "text": "Following prepared remarks, we will turn the call over for questions.", "text_tts": "er for questions", "translate": "Following prepared remarks, we will turn the call over for questions.", "translate_tts": "Following prepared remarks we will turn the call over for questions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Laverich (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:27.416", "mode": "azero-full", "language": "en", "target": "en", "text": "Please limit yourself to one question.", "text_tts": "one question", "translate": "Please limit yourself to one question.", "translate_tts": "Please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Laverich (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:30.481", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have more than one, please ask your most pressing first", "text_tts": "one please ask your most pressing first", "translate": "If you have more than one, please ask your most pressing first", "translate_tts": "If you have more than one please ask your most pressing first", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Laverich (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:31.894", "mode": "azero-full", "language": "en", "target": "en", "text": "and then re enter the queue.", "text_tts": "and then re enter the queue", "translate": "and then re enter the queue.", "translate_tts": "and then re enter the queue", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Laverich (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:34.152", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let me turn the call over to James.", "text_tts": "n the call over to James", "translate": "Now let me turn the call over to James.", "translate_tts": "Now let me turn the call over to James", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Laverich (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:41:36.060", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Tim. And good morning, everyone.", "text_tts": "good morning everyone", "translate": "Thanks, Tim. And good morning, everyone.", "translate_tts": "Thanks Tim And good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:43.686", "mode": "azero-full", "language": "en", "target": "en", "text": "After a strong first half of the year, we continued our momentum in the third quarter with effective execution across our global system", "text_tts": "system", "translate": "After a strong first half of the year, we continued our momentum in the third quarter with effective execution across our global system", "translate_tts": "After a strong first half of the year we continued our momentum in the third quarter with effective execution across our global system", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:47.462", "mode": "azero-full", "language": "en", "target": "en", "text": "despite a macro backdrop that remains challenging.", "text_tts": "cro backdrop that remains challenging", "translate": "despite a macro backdrop that remains challenging.", "translate_tts": "despite a macro backdrop that remains challenging", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:51.173", "mode": "azero-full", "language": "en", "target": "en", "text": "In the face of these pressures, consumers stayed resilient", "text_tts": "pressures consumers stayed resilient", "translate": "In the face of these pressures, consumers stayed resilient", "translate_tts": "In the face of these pressures consumers stayed resilient", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:54.597", "mode": "azero-full", "language": "en", "target": "en", "text": "and we continue to invest behind our loved brands,", "text_tts": "to invest behind our loved brands", "translate": "and we continue to invest behind our loved brands,", "translate_tts": "and we continue to invest behind our loved brands", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:41:57.610", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive value in the marketplace and growth in our business.", "text_tts": "the marketplace and growth in our business", "translate": "to drive value in the marketplace and growth in our business.", "translate_tts": "to drive value in the marketplace and growth in our business", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:00.640", "mode": "azero-full", "language": "en", "target": "en", "text": "Given our strong results year to date,", "text_tts": "results year to date", "translate": "Given our strong results year to date,", "translate_tts": "Given our strong results year to date", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:07.133", "mode": "azero-full", "language": "en", "target": "en", "text": "and increased visibility into the rest of the year, we are raising our top line and bottom line guidance", "text_tts": "nd bottom line guidance", "translate": "and increased visibility into the rest of the year, we are raising our top line and bottom line guidance", "translate_tts": "and increased visibility into the rest of the year we are raising our top line and bottom line guidance", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:09.670", "mode": "azero-full", "language": "en", "target": "en", "text": "while continuing to invest strategically.", "text_tts": "to invest strategically", "translate": "while continuing to invest strategically.", "translate_tts": "while continuing to invest strategically", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:42:12.327", "mode": "azero-full", "language": "en", "target": "en", "text": "So this morning,", "text_tts": "So this morning", "translate": "So this morning,", "translate_tts": "So this morning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:18.408", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll provide a business update and discuss how we are expanding the circumference of what we can control.", "text_tts": "he circumference of what we can control", "translate": "I'll provide a business update and discuss how we are expanding the circumference of what we can control.", "translate_tts": "Ill provide a business update and discuss how we are expanding the circumference of what we can control", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:22.596", "mode": "azero-full", "language": "en", "target": "en", "text": "Then I'll pass to John, and he will discuss financial details for the quarter.", "text_tts": "details for the quarter", "translate": "Then I'll pass to John, and he will discuss financial details for the quarter.", "translate_tts": "Then Ill pass to John and he will discuss financial details for the quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:26.490", "mode": "azero-full", "language": "en", "target": "en", "text": "Our revised guidance for the full year twenty twenty two,", "text_tts": "for the full year twenty twenty two", "translate": "Our revised guidance for the full year twenty twenty two,", "translate_tts": "Our revised guidance for the full year twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:28.675", "mode": "azero-full", "language": "en", "target": "en", "text": "and some early considerations for twenty twenty three.", "text_tts": "tions for twenty twenty three", "translate": "and some early considerations for twenty twenty three.", "translate_tts": "and some early considerations for twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:42:31.193", "mode": "azero-full", "language": "en", "target": "en", "text": "During the third quarter,", "text_tts": "During the third quarter", "translate": "During the third quarter,", "translate_tts": "During the third quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:35.726", "mode": "azero-full", "language": "en", "target": "en", "text": "Macroeconomic cross currents continue to impact the operating environment.", "text_tts": "he operating environment", "translate": "Macroeconomic cross currents continue to impact the operating environment.", "translate_tts": "Macroeconomic cross currents continue to impact the operating environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:41.403", "mode": "azero-full", "language": "en", "target": "en", "text": "The conflict in Ukraine is ongoing, which creates challenges in that country and beyond.", "text_tts": "in that country and beyond", "translate": "The conflict in Ukraine is ongoing, which creates challenges in that country and beyond.", "translate_tts": "The conflict in Ukraine is ongoing which creates challenges in that country and beyond", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:45.541", "mode": "azero-full", "language": "en", "target": "en", "text": "and we saw renewed pandemic related mobility restrictions in China.", "text_tts": "renewed pandemic related mobility restrictions in China", "translate": "and we saw renewed pandemic related mobility restrictions in China.", "translate_tts": "and we saw renewed pandemic related mobility restrictions in China", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:48.904", "mode": "azero-full", "language": "en", "target": "en", "text": "Inflationary forces are driving costs,", "text_tts": "ces are driving costs", "translate": "Inflationary forces are driving costs,", "translate_tts": "Inflationary forces are driving costs", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:51.173", "mode": "azero-full", "language": "en", "target": "en", "text": "pricing and interest rates higher.", "text_tts": "erest rates higher", "translate": "pricing and interest rates higher.", "translate_tts": "pricing and interest rates higher", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:54.542", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in currency volatility in many parts of the world.", "text_tts": "ncy volatility in many parts of the world", "translate": "resulting in currency volatility in many parts of the world.", "translate_tts": "resulting in currency volatility in many parts of the world", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:42:57.309", "mode": "azero-full", "language": "en", "target": "en", "text": "Against this backdrop, our", "text_tts": "Against this backdrop our", "translate": "Against this backdrop, our", "translate_tts": "Against this backdrop our", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:01.818", "mode": "azero-full", "language": "en", "target": "en", "text": "our industry remains healthy and is growing both in value and volume.", "text_tts": "value and volume", "translate": "our industry remains healthy and is growing both in value and volume.", "translate_tts": "our industry remains healthy and is growing both in value and volume", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:06.948", "mode": "azero-full", "language": "en", "target": "en", "text": "which continues to include some benefit from cycling COVID related impacts in the prior year.", "text_tts": "COVID related impacts in the prior year", "translate": "which continues to include some benefit from cycling COVID related impacts in the prior year.", "translate_tts": "which continues to include some benefit from cycling COVID related impacts in the prior year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:08.537", "mode": "azero-full", "language": "en", "target": "en", "text": "Your third quarter.", "text_tts": "Your third quarter", "translate": "Your third quarter.", "translate_tts": "Your third quarter", "is_final": false, "emotion": "😡", "events": "📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:13.109", "mode": "azero-full", "language": "en", "target": "en", "text": "we delivered strong organic revenue growth across all operating segments.", "text_tts": "operating segments", "translate": "we delivered strong organic revenue growth across all operating segments.", "translate_tts": "we delivered strong organic revenue growth across all operating segments", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:17.605", "mode": "azero-full", "language": "en", "target": "en", "text": "This was driven by pricing actions and robust volume growth.", "text_tts": "pricing actions and robust volume growth", "translate": "This was driven by pricing actions and robust volume growth.", "translate_tts": "This was driven by pricing actions and robust volume growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:19.920", "mode": "azero-full", "language": "en", "target": "en", "text": "we had share gains overall.", "text_tts": "overall", "translate": "we had share gains overall.", "translate_tts": "we had share gains overall", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:21.696", "mode": "azero-full", "language": "en", "target": "en", "text": "and across most categories.", "text_tts": "categories", "translate": "and across most categories.", "translate_tts": "and across most categories", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:25.207", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as within both at home and away from home channels.", "text_tts": "both at home and away from home channels", "translate": "as well as within both at home and away from home channels.", "translate_tts": "as well as within both at home and away from home channels", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:32.528", "mode": "azero-full", "language": "en", "target": "en", "text": "We accomplished this by investing in our business and providing the right portfolio of brands and packages to retain and add consumers.", "text_tts": "of brands and packages to retain and add consumers", "translate": "We accomplished this by investing in our business and providing the right portfolio of brands and packages to retain and add consumers.", "translate_tts": "We accomplished this by investing in our business and providing the right portfolio of brands and packages to retain and add consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:33.829", "mode": "azero-full", "language": "en", "target": "en", "text": "notably,", "text_tts": "notably", "translate": "notably,", "translate_tts": "notably", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:37.241", "mode": "azero-full", "language": "en", "target": "en", "text": "We drove revenue growth ahead of transactions growth,", "text_tts": "revenue growth ahead of transactions growth", "translate": "We drove revenue growth ahead of transactions growth,", "translate_tts": "We drove revenue growth ahead of transactions growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:43.441", "mode": "azero-full", "language": "en", "target": "en", "text": "which was also ahead of volume growth in the quarter, reflecting the strength of our revenue growth management capabilities.", "text_tts": "e growth management capabilities", "translate": "which was also ahead of volume growth in the quarter, reflecting the strength of our revenue growth management capabilities.", "translate_tts": "which was also ahead of volume growth in the quarter reflecting the strength of our revenue growth management capabilities", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:46.651", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumer elasticities in core categories have", "text_tts": "ities in core categories have", "translate": "Consumer elasticities in core categories have", "translate_tts": "Consumer elasticities in core categories have", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:48.178", "mode": "azero-full", "language": "en", "target": "en", "text": "have continued to hold up well.", "text_tts": "have continued to hold up well", "translate": "have continued to hold up well.", "translate_tts": "have continued to hold up well", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:43:57.070", "mode": "azero-full", "language": "en", "target": "en", "text": "we are leveraging our consumer centric marketing model and increasingly using digital engagement to link consumption occasions with passion points.", "text_tts": "occasions with passion points", "translate": "we are leveraging our consumer centric marketing model and increasingly using digital engagement to link consumption occasions with passion points.", "translate_tts": "we are leveraging our consumer centric marketing model and increasingly using digital engagement to link consumption occasions with passion points", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:07.246", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system has never been stronger, and our global network model is allowing us to leverage the vast experiences of the systems leaders from various parts of the world.", "text_tts": "leaders from various parts of the world", "translate": "Our system has never been stronger, and our global network model is allowing us to leverage the vast experiences of the systems leaders from various parts of the world.", "translate_tts": "Our system has never been stronger and our global network model is allowing us to leverage the vast experiences of the systems leaders from various parts of the world", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:15.894", "mode": "azero-full", "language": "en", "target": "en", "text": "We are increasingly sharing learnings and generating faster responses to a changing environment through the right mix of local relevance and scale.", "text_tts": "mix of local relevance and scale", "translate": "We are increasingly sharing learnings and generating faster responses to a changing environment through the right mix of local relevance and scale.", "translate_tts": "We are increasingly sharing learnings and generating faster responses to a changing environment through the right mix of local relevance and scale", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:18.347", "mode": "azero-full", "language": "en", "target": "en", "text": "Now,", "text_tts": "Now", "translate": "Now,", "translate_tts": "Now", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:20.763", "mode": "azero-full", "language": "en", "target": "en", "text": "recapping the third quarter performance across the world.", "text_tts": "d quarter performance across the world", "translate": "recapping the third quarter performance across the world.", "translate_tts": "recapping the third quarter performance across the world", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:44:23.039", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with Asia Pacific.", "text_tts": "with Asia Pacific", "translate": "Starting with Asia Pacific.", "translate_tts": "Starting with Asia Pacific", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:29.494", "mode": "azero-full", "language": "en", "target": "en", "text": "In India, we continued to strengthen the first half of the year as we gained share in sparkling soft drinks.", "text_tts": "hare in sparkling soft drinks", "translate": "In India, we continued to strengthen the first half of the year as we gained share in sparkling soft drinks.", "translate_tts": "In India we continued to strengthen the first half of the year as we gained share in sparkling soft drinks", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:35.092", "mode": "azero-full", "language": "en", "target": "en", "text": "Trademark Coke delivered strong growth through effective execution and occasion based marketing.", "text_tts": "xecution and occasion based marketing", "translate": "Trademark Coke delivered strong growth through effective execution and occasion based marketing.", "translate_tts": "Trademark Coke delivered strong growth through effective execution and occasion based marketing", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:43.482", "mode": "azero-full", "language": "en", "target": "en", "text": "Year to date, we drove approximately two point five billion transactions at affordable price points through the expansion of returnable glass bottles", "text_tts": "he expansion of returnable glass bottles", "translate": "Year to date, we drove approximately two point five billion transactions at affordable price points through the expansion of returnable glass bottles", "translate_tts": "Year to date we drove approximately two point five billion transactions at affordable price points through the expansion of returnable glass bottles", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:45.700", "mode": "azero-full", "language": "en", "target": "en", "text": "and single serve PET packages.", "text_tts": "PET packages", "translate": "and single serve PET packages.", "translate_tts": "and single serve PET packages", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:48.947", "mode": "azero-full", "language": "en", "target": "en", "text": "Sprite has grown to become a billion dollar brand in the market.", "text_tts": "become a billion dollar brand in the market", "translate": "Sprite has grown to become a billion dollar brand in the market.", "translate_tts": "Sprite has grown to become a billion dollar brand in the market", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:53.971", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by the success of locally adapted occasion based global marketing campaigns,", "text_tts": "marketing campaigns", "translate": "driven by the success of locally adapted occasion based global marketing campaigns,", "translate_tts": "driven by the success of locally adapted occasion based global marketing campaigns", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:56.125", "mode": "azero-full", "language": "en", "target": "en", "text": "like heat happens and screen time.", "text_tts": "and screen time", "translate": "like heat happens and screen time.", "translate_tts": "like heat happens and screen time", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:44:57.957", "mode": "azero-full", "language": "en", "target": "en", "text": "in Japan.", "text_tts": "in Japan", "translate": "in Japan.", "translate_tts": "in Japan", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:00.277", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to strengthen our business.", "text_tts": "strengthen our business", "translate": "We continue to strengthen our business.", "translate_tts": "We continue to strengthen our business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:04.864", "mode": "azero-full", "language": "en", "target": "en", "text": "Amidst an inflationary environment in the country for the first time in many years,", "text_tts": "first time in many years", "translate": "Amidst an inflationary environment in the country for the first time in many years,", "translate_tts": "Amidst an inflationary environment in the country for the first time in many years", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:08.124", "mode": "azero-full", "language": "en", "target": "en", "text": "we took price increases in large PT packages.", "text_tts": "increases in large PT packages", "translate": "we took price increases in large PT packages.", "translate_tts": "we took price increases in large PT packages", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:11.747", "mode": "azero-full", "language": "en", "target": "en", "text": "Through intelligent innovation on small packs, we've gained value share", "text_tts": "small packs weve gained value share", "translate": "Through intelligent innovation on small packs, we've gained value share", "translate_tts": "Through intelligent innovation on small packs weve gained value share", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:15.762", "mode": "azero-full", "language": "en", "target": "en", "text": "transactions and household penetration year to date.", "text_tts": "and household penetration year to date", "translate": "transactions and household penetration year to date.", "translate_tts": "transactions and household penetration year to date", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:19.186", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, we continued our strong share gains in vending in the quarter,", "text_tts": "ending in the quarter", "translate": "Additionally, we continued our strong share gains in vending in the quarter,", "translate_tts": "Additionally we continued our strong share gains in vending in the quarter", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:22.594", "mode": "azero-full", "language": "en", "target": "en", "text": "and we expanded our leadership position in e commerce.", "text_tts": "our leadership position in e commerce", "translate": "and we expanded our leadership position in e commerce.", "translate_tts": "and we expanded our leadership position in e commerce", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:30.965", "mode": "azero-full", "language": "en", "target": "en", "text": "In China, we grew volume in the quarter and achieved strong growth in sparkling soft drinks during the summer selling season", "text_tts": "g season", "translate": "In China, we grew volume in the quarter and achieved strong growth in sparkling soft drinks during the summer selling season", "translate_tts": "In China we grew volume in the quarter and achieved strong growth in sparkling soft drinks during the summer selling season", "is_final": false, "emotion": "😰", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:33.898", "mode": "azero-full", "language": "en", "target": "en", "text": "amidst varying levels of pandemic related mobility restrictions.", "text_tts": "estrictions", "translate": "amidst varying levels of pandemic related mobility restrictions.", "translate_tts": "amidst varying levels of pandemic related mobility restrictions", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:36.868", "mode": "azero-full", "language": "en", "target": "en", "text": "We focused on digital to unlock new opportunities.", "text_tts": "digital to unlock new opportunities", "translate": "We focused on digital to unlock new opportunities.", "translate_tts": "We focused on digital to unlock new opportunities", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:41.861", "mode": "azero-full", "language": "en", "target": "en", "text": "We deployed Fans Festival, a drink, scan, win pilot at scale.", "text_tts": "Festival a drink scan win pilot at scale", "translate": "We deployed Fans Festival, a drink, scan, win pilot at scale.", "translate_tts": "We deployed Fans Festival a drink scan win pilot at scale", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:47.953", "mode": "azero-full", "language": "en", "target": "en", "text": "which drove widespread brand exposure and connected consumer traffic to more than thirty thousand outlets.", "text_tts": "traffic to more than thirty thousand outlets", "translate": "which drove widespread brand exposure and connected consumer traffic to more than thirty thousand outlets.", "translate_tts": "which drove widespread brand exposure and connected consumer traffic to more than thirty thousand outlets", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:53.592", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain focused on executing RGM strategies to drive outlet expansion", "text_tts": "ve outlet expansion", "translate": "We remain focused on executing RGM strategies to drive outlet expansion", "translate_tts": "We remain focused on executing RGM strategies to drive outlet expansion", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:56.193", "mode": "azero-full", "language": "en", "target": "en", "text": "and increase key SKU availability.", "text_tts": "key SKU availability", "translate": "and increase key SKU availability.", "translate_tts": "and increase key SKU availability", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:45:59.200", "mode": "azero-full", "language": "en", "target": "en", "text": "in ASEAN and South Pacific.", "text_tts": "and South Pacific", "translate": "in ASEAN and South Pacific.", "translate_tts": "in ASEAN and South Pacific", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:02.935", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw strong volume and transaction growth across most markets.", "text_tts": "volume and transaction growth across most markets", "translate": "We saw strong volume and transaction growth across most markets.", "translate_tts": "We saw strong volume and transaction growth across most markets", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:07.869", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by new product launches and continued recovery in away from home channels.", "text_tts": "rom home channels", "translate": "driven by new product launches and continued recovery in away from home channels.", "translate_tts": "driven by new product launches and continued recovery in away from home channels", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:12.978", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw significant top line improvement in sparkling flavors for most markets,", "text_tts": "for most markets", "translate": "We saw significant top line improvement in sparkling flavors for most markets,", "translate_tts": "We saw significant top line improvement in sparkling flavors for most markets", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:17.728", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by our Sprite Lemon Plus and Schweppes Soda Zero Sugar innovations.", "text_tts": "es Soda Zero Sugar innovations", "translate": "driven by our Sprite Lemon Plus and Schweppes Soda Zero Sugar innovations.", "translate_tts": "driven by our Sprite Lemon Plus and Schweppes Soda Zero Sugar innovations", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:19.142", "mode": "azero-full", "language": "en", "target": "en", "text": "in the media.", "text_tts": "in the media", "translate": "in the media.", "translate_tts": "in the media", "is_final": false, "emotion": "😡", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:23.695", "mode": "azero-full", "language": "en", "target": "en", "text": "European consumers continue to experience inflationary costs.", "text_tts": "continue to experience inflationary costs", "translate": "European consumers continue to experience inflationary costs.", "translate_tts": "European consumers continue to experience inflationary costs", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:29.854", "mode": "azero-full", "language": "en", "target": "en", "text": "We leveraged our GM strategies to drive away from home single serve mix and retain consumers,", "text_tts": "in consumers", "translate": "We leveraged our GM strategies to drive away from home single serve mix and retain consumers,", "translate_tts": "We leveraged our GM strategies to drive away from home single serve mix and retain consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:33.427", "mode": "azero-full", "language": "en", "target": "en", "text": "and delivered value share gains across most categories.", "text_tts": "value share gains across most categories", "translate": "and delivered value share gains across most categories.", "translate_tts": "and delivered value share gains across most categories", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:39.243", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system has delivered top tier incremental retail value for customers year to date,", "text_tts": "or customers year to date", "translate": "Our system has delivered top tier incremental retail value for customers year to date,", "translate_tts": "Our system has delivered top tier incremental retail value for customers year to date", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:40.312", "mode": "azero-full", "language": "en", "target": "en", "text": "the second year in a row.", "text_tts": "the second year in a row", "translate": "the second year in a row.", "translate_tts": "the second year in a row", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:46.139", "mode": "azero-full", "language": "en", "target": "en", "text": "We accelerated digital engagement with more than four million connected consumers year to date.", "text_tts": "connected consumers year to date", "translate": "We accelerated digital engagement with more than four million connected consumers year to date.", "translate_tts": "We accelerated digital engagement with more than four million connected consumers year to date", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:52.873", "mode": "azero-full", "language": "en", "target": "en", "text": "In Africa, despite the macro environment remaining challenging, we gained volume and value share.", "text_tts": "we gained volume and value share", "translate": "In Africa, despite the macro environment remaining challenging, we gained volume and value share.", "translate_tts": "In Africa despite the macro environment remaining challenging we gained volume and value share", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:58.528", "mode": "azero-full", "language": "en", "target": "en", "text": "We focused relentlessly on excellence in execution and reduced retail out of stocks.", "text_tts": "nd reduced retail out of stocks", "translate": "We focused relentlessly on excellence in execution and reduced retail out of stocks.", "translate_tts": "We focused relentlessly on excellence in execution and reduced retail out of stocks", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:06.838", "mode": "azero-full", "language": "en", "target": "en", "text": "We've built sustainable customer engagement in more than eighty thousand points of sale year to date through a customer loyalty partnership program.", "text_tts": "o date through a customer loyalty partnership program", "translate": "We've built sustainable customer engagement in more than eighty thousand points of sale year to date through a customer loyalty partnership program.", "translate_tts": "Weve built sustainable customer engagement in more than eighty thousand points of sale year to date through a customer loyalty partnership program", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:14.654", "mode": "azero-full", "language": "en", "target": "en", "text": "In Eurasia and Middle East, we remained resilient amidst an unprecedented inflationary environment in many markets,", "text_tts": "an unprecedented inflationary environment in many markets", "translate": "In Eurasia and Middle East, we remained resilient amidst an unprecedented inflationary environment in many markets,", "translate_tts": "In Eurasia and Middle East we remained resilient amidst an unprecedented inflationary environment in many markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:16.930", "mode": "azero-full", "language": "en", "target": "en", "text": "and some supply related disruptions.", "text_tts": "supply related disruptions", "translate": "and some supply related disruptions.", "translate_tts": "and some supply related disruptions", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:20.265", "mode": "azero-full", "language": "en", "target": "en", "text": "a cross market launch of fee for activations,", "text_tts": "launch of fee for activations", "translate": "a cross market launch of fee for activations,", "translate_tts": "a cross market launch of fee for activations", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:23.401", "mode": "azero-full", "language": "en", "target": "en", "text": "and the Fanta Fest campaign were key enablers of growth.", "text_tts": "est campaign were key enablers of growth", "translate": "and the Fanta Fest campaign were key enablers of growth.", "translate_tts": "and the Fanta Fest campaign were key enablers of growth", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:28.614", "mode": "azero-full", "language": "en", "target": "en", "text": "With strong focus on execution, we placed over fifty thousand coolers", "text_tts": "thousand coolers", "translate": "With strong focus on execution, we placed over fifty thousand coolers", "translate_tts": "With strong focus on execution we placed over fifty thousand coolers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:32.829", "mode": "azero-full", "language": "en", "target": "en", "text": "and have gained availability in thirty three thousand new outlets year to date.", "text_tts": "d availability in thirty three thousand new outlets year to date", "translate": "and have gained availability in thirty three thousand new outlets year to date.", "translate_tts": "and have gained availability in thirty three thousand new outlets year to date", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:35.335", "mode": "azero-full", "language": "en", "target": "en", "text": "In North America,", "text_tts": "In North America", "translate": "In North America,", "translate_tts": "In North America", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:37.270", "mode": "azero-full", "language": "en", "target": "en", "text": "we drove volume and value share gains.", "text_tts": "and value share gains", "translate": "we drove volume and value share gains.", "translate_tts": "we drove volume and value share gains", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:47.632", "mode": "azero-full", "language": "en", "target": "en", "text": "through strong core sparkling performance, complemented by robust innovation and music led experiential marketing despite intermittent supply chain challenges.", "text_tts": "g despite intermittent supply chain challenges", "translate": "through strong core sparkling performance, complemented by robust innovation and music led experiential marketing despite intermittent supply chain challenges.", "translate_tts": "through strong core sparkling performance complemented by robust innovation and music led experiential marketing despite intermittent supply chain challenges", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:53.937", "mode": "azero-full", "language": "en", "target": "en", "text": "Smart wallet growth was strong during the quarter, and innovations like Coca Cola Creations", "text_tts": "ations like Coca Cola Creations", "translate": "Smart wallet growth was strong during the quarter, and innovations like Coca Cola Creations", "translate_tts": "Smart wallet growth was strong during the quarter and innovations like Coca Cola Creations", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:58.441", "mode": "azero-full", "language": "en", "target": "en", "text": "and minute made aguas frescas continue to expand and exceed expectations.", "text_tts": "and exceed expectations", "translate": "and minute made aguas frescas continue to expand and exceed expectations.", "translate_tts": "and minute made aguas frescas continue to expand and exceed expectations", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:03.773", "mode": "azero-full", "language": "en", "target": "en", "text": "The Coca Cola Value Bundle, a collection of core sparkling offerings,", "text_tts": "alue Bundle a collection of core sparkling offerings", "translate": "The Coca Cola Value Bundle, a collection of core sparkling offerings,", "translate_tts": "The Coca Cola Value Bundle a collection of core sparkling offerings", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:06.884", "mode": "azero-full", "language": "en", "target": "en", "text": "providing more choices to cost conscious consumers,", "text_tts": "ces to cost conscious consumers", "translate": "providing more choices to cost conscious consumers,", "translate_tts": "providing more choices to cost conscious consumers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:07.879", "mode": "azero-full", "language": "en", "target": "en", "text": "is helping to retain,", "text_tts": "is helping to retain", "translate": "is helping to retain,", "translate_tts": "is helping to retain", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:12.172", "mode": "azero-full", "language": "en", "target": "en", "text": "and recruit more consumers while creating value for our customers.", "text_tts": "our customers", "translate": "and recruit more consumers while creating value for our customers.", "translate_tts": "and recruit more consumers while creating value for our customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:20.211", "mode": "azero-full", "language": "en", "target": "en", "text": "In Latin America, we leveraged connected experiences and strong execution to drive top line growth and sequentially improve on our share losses.", "text_tts": "d sequentially improve on our share losses", "translate": "In Latin America, we leveraged connected experiences and strong execution to drive top line growth and sequentially improve on our share losses.", "translate_tts": "In Latin America we leveraged connected experiences and strong execution to drive top line growth and sequentially improve on our share losses", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:23.416", "mode": "azero-full", "language": "en", "target": "en", "text": "We strengthened our connections with youth through music.", "text_tts": "ur connections with youth through music", "translate": "We strengthened our connections with youth through music.", "translate_tts": "We strengthened our connections with youth through music", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:29.019", "mode": "azero-full", "language": "en", "target": "en", "text": "leveraging the Coca Cola marshmallow flavor to stream Rock in Rio across the continent.", "text_tts": "stream Rock in Rio across the continent", "translate": "leveraging the Coca Cola marshmallow flavor to stream Rock in Rio across the continent.", "translate_tts": "leveraging the Coca Cola marshmallow flavor to stream Rock in Rio across the continent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:34.542", "mode": "azero-full", "language": "en", "target": "en", "text": "Through our GM initiatives, we focused on single serve package growth to drive transaction growth.", "text_tts": "erve package growth to drive transaction growth", "translate": "Through our GM initiatives, we focused on single serve package growth to drive transaction growth.", "translate_tts": "Through our GM initiatives we focused on single serve package growth to drive transaction growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:42.258", "mode": "azero-full", "language": "en", "target": "en", "text": "Alignment with our bottling partners remains strong, and our joint market initiatives are ensuring a focus on accelerating growth.", "text_tts": "us on accelerating growth", "translate": "Alignment with our bottling partners remains strong, and our joint market initiatives are ensuring a focus on accelerating growth.", "translate_tts": "Alignment with our bottling partners remains strong and our joint market initiatives are ensuring a focus on accelerating growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:46.808", "mode": "azero-full", "language": "en", "target": "en", "text": "In Global Ventures, we witnessed robust volume growth.", "text_tts": "s we witnessed robust volume growth", "translate": "In Global Ventures, we witnessed robust volume growth.", "translate_tts": "In Global Ventures we witnessed robust volume growth", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:52.079", "mode": "azero-full", "language": "en", "target": "en", "text": "However, overall cost and performance was impacted by a dynamic operating environment in the UK", "text_tts": "a dynamic operating environment in the UK", "translate": "However, overall cost and performance was impacted by a dynamic operating environment in the UK", "translate_tts": "However overall cost and performance was impacted by a dynamic operating environment in the UK", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:55.144", "mode": "azero-full", "language": "en", "target": "en", "text": "along with investments in the marketplace as we expand internationally.", "text_tts": "internationally", "translate": "along with investments in the marketplace as we expand internationally.", "translate_tts": "along with investments in the marketplace as we expand internationally", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:00.006", "mode": "azero-full", "language": "en", "target": "en", "text": "China ready to drink value share grew with the strong performance of innovations", "text_tts": "erformance of innovations", "translate": "China ready to drink value share grew with the strong performance of innovations", "translate_tts": "China ready to drink value share grew with the strong performance of innovations", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:02.772", "mode": "azero-full", "language": "en", "target": "en", "text": "like Costa Char Tea and Oak Coffee.", "text_tts": "Char Tea and Oak Coffee", "translate": "like Costa Char Tea and Oak Coffee.", "translate_tts": "like Costa Char Tea and Oak Coffee", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:10.899", "mode": "azero-full", "language": "en", "target": "en", "text": "Ready to Drink in Japan is also delivering strong performance supported by sampling, in store execution and the launch of caramel latte.", "text_tts": "and the launch of caramel latte", "translate": "Ready to Drink in Japan is also delivering strong performance supported by sampling, in store execution and the launch of caramel latte.", "translate_tts": "Ready to Drink in Japan is also delivering strong performance supported by sampling in store execution and the launch of caramel latte", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:12.029", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally,", "text_tts": "Finally", "translate": "Finally,", "translate_tts": "Finally", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:16.727", "mode": "azero-full", "language": "en", "target": "en", "text": "Our bottling investments group delivered strong volume and top line performance,", "text_tts": "ne performance", "translate": "Our bottling investments group delivered strong volume and top line performance,", "translate_tts": "Our bottling investments group delivered strong volume and top line performance", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:19.993", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by a focus on affordable entry pack expansion,", "text_tts": "on affordable entry pack expansion", "translate": "driven by a focus on affordable entry pack expansion,", "translate_tts": "driven by a focus on affordable entry pack expansion", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:20.782", "mode": "azero-full", "language": "en", "target": "en", "text": "across all markets.", "text_tts": "across all markets", "translate": "across all markets.", "translate_tts": "across all markets", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:21.475", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally,", "text_tts": "Additionally", "translate": "Additionally,", "translate_tts": "Additionally", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:25.319", "mode": "azero-full", "language": "en", "target": "en", "text": "We're driving availability and efficiencies in cost to serve.", "text_tts": "and efficiencies in cost to serve", "translate": "We're driving availability and efficiencies in cost to serve.", "translate_tts": "Were driving availability and efficiencies in cost to serve", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:29.722", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look forward beyond this year,", "text_tts": "beyond this year", "translate": "As we look forward beyond this year,", "translate_tts": "As we look forward beyond this year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:32.424", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to see great opportunity for our industry.", "text_tts": "opportunity for our industry", "translate": "We continue to see great opportunity for our industry.", "translate_tts": "We continue to see great opportunity for our industry", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:36.581", "mode": "azero-full", "language": "en", "target": "en", "text": "we are allocating resources in a disciplined way to gain share.", "text_tts": "gain share", "translate": "we are allocating resources in a disciplined way to gain share.", "translate_tts": "we are allocating resources in a disciplined way to gain share", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:40.843", "mode": "azero-full", "language": "en", "target": "en", "text": "Success from our marketing model is based on two critical components.", "text_tts": "critical components", "translate": "Success from our marketing model is based on two critical components.", "translate_tts": "Success from our marketing model is based on two critical components", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:44.071", "mode": "azero-full", "language": "en", "target": "en", "text": "linking occasions and passion points to drive engagement,", "text_tts": "s and passion points to drive engagement", "translate": "linking occasions and passion points to drive engagement,", "translate_tts": "linking occasions and passion points to drive engagement", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:47.275", "mode": "azero-full", "language": "en", "target": "en", "text": "and leveraging experiments to optimize our marketing.", "text_tts": "to optimize our marketing", "translate": "and leveraging experiments to optimize our marketing.", "translate_tts": "and leveraging experiments to optimize our marketing", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:52.219", "mode": "azero-full", "language": "en", "target": "en", "text": "This drives deeper connections with consumers, reaching them in new and unique ways.", "text_tts": "w and unique ways", "translate": "This drives deeper connections with consumers, reaching them in new and unique ways.", "translate_tts": "This drives deeper connections with consumers reaching them in new and unique ways", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:57.893", "mode": "azero-full", "language": "en", "target": "en", "text": "The launch of the Believing Is Magic global campaign for the FIFA World Cup", "text_tts": "l campaign for the FIFA World Cup", "translate": "The launch of the Believing Is Magic global campaign for the FIFA World Cup", "translate_tts": "The launch of the Believing Is Magic global campaign for the FIFA World Cup", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:02.961", "mode": "azero-full", "language": "en", "target": "en", "text": "celebrates the passionate journey of soccer fans by unveiling a suite of digital experiences", "text_tts": "g a suite of digital experiences", "translate": "celebrates the passionate journey of soccer fans by unveiling a suite of digital experiences", "translate_tts": "celebrates the passionate journey of soccer fans by unveiling a suite of digital experiences", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:06.075", "mode": "azero-full", "language": "en", "target": "en", "text": "that capture the full extent of fans devotion to their beloved teams.", "text_tts": "full extent of fans devotion to their beloved teams", "translate": "that capture the full extent of fans devotion to their beloved teams.", "translate_tts": "that capture the full extent of fans devotion to their beloved teams", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:09.513", "mode": "azero-full", "language": "en", "target": "en", "text": "The campaign includes the FIFA World Cup trophy tour.", "text_tts": "the FIFA World Cup trophy tour", "translate": "The campaign includes the FIFA World Cup trophy tour.", "translate_tts": "The campaign includes the FIFA World Cup trophy tour", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:18.745", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as a digital hub called Coca Cola Fanzone, which creates in person opportunities for fans to come together to trade Panini stickers behind the Coca Cola labels.", "text_tts": "i stickers behind the Coca Cola labels", "translate": "as well as a digital hub called Coca Cola Fanzone, which creates in person opportunities for fans to come together to trade Panini stickers behind the Coca Cola labels.", "translate_tts": "as well as a digital hub called Coca Cola Fanzone which creates in person opportunities for fans to come together to trade Panini stickers behind the Coca Cola labels", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:24.313", "mode": "azero-full", "language": "en", "target": "en", "text": "This campaign has already led to a gain of more than three point five million consumers for direct engagement.", "text_tts": "an three point five million consumers for direct engagement", "translate": "This campaign has already led to a gain of more than three point five million consumers for direct engagement.", "translate_tts": "This campaign has already led to a gain of more than three point five million consumers for direct engagement", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:30.606", "mode": "azero-full", "language": "en", "target": "en", "text": "Building on our digital experiments, we also announced a strategic partnership in six countries with Grab,", "text_tts": "partnership in six countries with Grab", "translate": "Building on our digital experiments, we also announced a strategic partnership in six countries with Grab,", "translate_tts": "Building on our digital experiments we also announced a strategic partnership in six countries with Grab", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:33.227", "mode": "azero-full", "language": "en", "target": "en", "text": "Southeast Asia's leading connected app.", "text_tts": "s leading connected app", "translate": "Southeast Asia's leading connected app.", "translate_tts": "Southeast Asias leading connected app", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:37.369", "mode": "azero-full", "language": "en", "target": "en", "text": "This builds new consumer connections and offers a new level of convenience.", "text_tts": "of convenience", "translate": "This builds new consumer connections and offers a new level of convenience.", "translate_tts": "This builds new consumer connections and offers a new level of convenience", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:40.427", "mode": "azero-full", "language": "en", "target": "en", "text": "through a mix of offline advertising on the Grab fleet,", "text_tts": "offline advertising on the Grab fleet", "translate": "through a mix of offline advertising on the Grab fleet,", "translate_tts": "through a mix of offline advertising on the Grab fleet", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:42.327", "mode": "azero-full", "language": "en", "target": "en", "text": "online advertising in the Grab app.", "text_tts": "in the Grab app", "translate": "online advertising in the Grab app.", "translate_tts": "online advertising in the Grab app", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:49.200", "mode": "azero-full", "language": "en", "target": "en", "text": "gamification and product sampling, we are building more purchasing occasions to grow demand for at home consumption.", "text_tts": "home consumption", "translate": "gamification and product sampling, we are building more purchasing occasions to grow demand for at home consumption.", "translate_tts": "gamification and product sampling we are building more purchasing occasions to grow demand for at home consumption", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:56.128", "mode": "azero-full", "language": "en", "target": "en", "text": "Our innovations have delivered strong results with more than twenty five percent contribution to incremental gross profit year to date.", "text_tts": "cremental gross profit year to date", "translate": "Our innovations have delivered strong results with more than twenty five percent contribution to incremental gross profit year to date.", "translate_tts": "Our innovations have delivered strong results with more than twenty five percent contribution to incremental gross profit year to date", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:03.034", "mode": "azero-full", "language": "en", "target": "en", "text": "Our innovations span markets and categories, with fifty five percent of year to date innovations outside of the sparkling category.", "text_tts": "s outside of the sparkling category", "translate": "Our innovations span markets and categories, with fifty five percent of year to date innovations outside of the sparkling category.", "translate_tts": "Our innovations span markets and categories with fifty five percent of year to date innovations outside of the sparkling category", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:07.637", "mode": "azero-full", "language": "en", "target": "en", "text": "Our pipeline is robust, and we are excited about their unique consumer propositions.", "text_tts": "about their unique consumer propositions", "translate": "Our pipeline is robust, and we are excited about their unique consumer propositions.", "translate_tts": "Our pipeline is robust and we are excited about their unique consumer propositions", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:09.031", "mode": "azero-full", "language": "en", "target": "en", "text": "For example.", "text_tts": "For example", "translate": "For example.", "translate_tts": "For example", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:14.828", "mode": "azero-full", "language": "en", "target": "en", "text": "Coca Cola Creations is providing bold on trend flavors designed to build buzz with younger consumers.", "text_tts": "younger consumers", "translate": "Coca Cola Creations is providing bold on trend flavors designed to build buzz with younger consumers.", "translate_tts": "Coca Cola Creations is providing bold on trend flavors designed to build buzz with younger consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:20.577", "mode": "azero-full", "language": "en", "target": "en", "text": "Ready to Drink Costa offers new and exciting flavors with authentic rich coffee and milk taste.", "text_tts": "with authentic rich coffee and milk taste", "translate": "Ready to Drink Costa offers new and exciting flavors with authentic rich coffee and milk taste.", "translate_tts": "Ready to Drink Costa offers new and exciting flavors with authentic rich coffee and milk taste", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:26.600", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also excited about the potential for Jack Daniels and Coca Cola Ready to Drink.", "text_tts": "Daniels and Coca Cola Ready to Drink", "translate": "We are also excited about the potential for Jack Daniels and Coca Cola Ready to Drink.", "translate_tts": "We are also excited about the potential for Jack Daniels and Coca Cola Ready to Drink", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:30.723", "mode": "azero-full", "language": "en", "target": "en", "text": "which will launch in Mexico in the fourth quarter and is coming to additional markets next year.", "text_tts": "is coming to additional markets next year", "translate": "which will launch in Mexico in the fourth quarter and is coming to additional markets next year.", "translate_tts": "which will launch in Mexico in the fourth quarter and is coming to additional markets next year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:32.822", "mode": "azero-full", "language": "en", "target": "en", "text": "including the US in the spring,", "text_tts": "in the spring", "translate": "including the US in the spring,", "translate_tts": "including the US in the spring", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:34.688", "mode": "azero-full", "language": "en", "target": "en", "text": "through our agreements with Brown Forman.", "text_tts": "s with Brown Forman", "translate": "through our agreements with Brown Forman.", "translate_tts": "through our agreements with Brown Forman", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:39.265", "mode": "azero-full", "language": "en", "target": "en", "text": "This will give consumers a convenient way to enjoy the world's most popular bar call.", "text_tts": "most popular bar call", "translate": "This will give consumers a convenient way to enjoy the world's most popular bar call.", "translate_tts": "This will give consumers a convenient way to enjoy the worlds most popular bar call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:44.767", "mode": "azero-full", "language": "en", "target": "en", "text": "Our innovations are designed with scalability in mind to further support our growth portfolio.", "text_tts": "to further support our growth portfolio", "translate": "Our innovations are designed with scalability in mind to further support our growth portfolio.", "translate_tts": "Our innovations are designed with scalability in mind to further support our growth portfolio", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:49.493", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect inflationary pressures to continue.", "text_tts": "inflationary pressures to continue", "translate": "We expect inflationary pressures to continue.", "translate_tts": "We expect inflationary pressures to continue", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:51:53.966", "mode": "azero-full", "language": "en", "target": "en", "text": "So we are leveraging all the levers of RGM at our disposal, including price,", "text_tts": "l including price", "translate": "So we are leveraging all the levers of RGM at our disposal, including price,", "translate_tts": "So we are leveraging all the levers of RGM at our disposal including price", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:56.682", "mode": "azero-full", "language": "en", "target": "en", "text": "promotional intelligence and proactive mix management.", "text_tts": "igence and proactive mix management", "translate": "promotional intelligence and proactive mix management.", "translate_tts": "promotional intelligence and proactive mix management", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:02.043", "mode": "azero-full", "language": "en", "target": "en", "text": "Our RGM capability is mining insights, such as consumer motivations,", "text_tts": "as consumer motivations", "translate": "Our RGM capability is mining insights, such as consumer motivations,", "translate_tts": "Our RGM capability is mining insights such as consumer motivations", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:04.575", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as category and customer opportunities.", "text_tts": "and customer opportunities", "translate": "as well as category and customer opportunities.", "translate_tts": "as well as category and customer opportunities", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:08.808", "mode": "azero-full", "language": "en", "target": "en", "text": "giving us a precise approach to package, placement and promotional investments.", "text_tts": "investments", "translate": "giving us a precise approach to package, placement and promotional investments.", "translate_tts": "giving us a precise approach to package placement and promotional investments", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:12.526", "mode": "azero-full", "language": "en", "target": "en", "text": "This drives trip conversion and value growth for customers.", "text_tts": "trip conversion and value growth for customers", "translate": "This drives trip conversion and value growth for customers.", "translate_tts": "This drives trip conversion and value growth for customers", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:13.566", "mode": "azero-full", "language": "en", "target": "en", "text": "For example,", "text_tts": "For example", "translate": "For example,", "translate_tts": "For example", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:17.390", "mode": "azero-full", "language": "en", "target": "en", "text": "In Japan, we are seeing strong results from our segmented approach.", "text_tts": "segmented approach", "translate": "In Japan, we are seeing strong results from our segmented approach.", "translate_tts": "In Japan we are seeing strong results from our segmented approach", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:26.300", "mode": "azero-full", "language": "en", "target": "en", "text": "Instead of our key five hundred ML PET pack for Fanta, we now sell one smaller three hundred fifty ML PET pack for on the go", "text_tts": "e smaller three hundred fifty ML PET pack for on the go", "translate": "Instead of our key five hundred ML PET pack for Fanta, we now sell one smaller three hundred fifty ML PET pack for on the go", "translate_tts": "Instead of our key five hundred ML PET pack for Fanta we now sell one smaller three hundred fifty ML PET pack for on the go", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:29.647", "mode": "azero-full", "language": "en", "target": "en", "text": "and one larger seven hundred MLPD back for home occasions.", "text_tts": "seven hundred MLPD back for home occasions", "translate": "and one larger seven hundred MLPD back for home occasions.", "translate_tts": "and one larger seven hundred MLPD back for home occasions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:34.551", "mode": "azero-full", "language": "en", "target": "en", "text": "This dual pack strategy has increased beverage incidence by nine percent.", "text_tts": "nine percent", "translate": "This dual pack strategy has increased beverage incidence by nine percent.", "translate_tts": "This dual pack strategy has increased beverage incidence by nine percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:40.784", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q three, retail value, transactions and market share were all up for these packages.", "text_tts": "share were all up for these packages", "translate": "In Q three, retail value, transactions and market share were all up for these packages.", "translate_tts": "In Q three retail value transactions and market share were all up for these packages", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:44.170", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system is investing to grow our executional footprint,", "text_tts": "investing to grow our executional footprint", "translate": "Our system is investing to grow our executional footprint,", "translate_tts": "Our system is investing to grow our executional footprint", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:47.226", "mode": "azero-full", "language": "en", "target": "en", "text": "adding to what was already pervasive distribution,", "text_tts": "already pervasive distribution", "translate": "adding to what was already pervasive distribution,", "translate_tts": "adding to what was already pervasive distribution", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:52.157", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in availability of our products in nearly two thirds of all outlets globally.", "text_tts": "ll outlets globally", "translate": "resulting in availability of our products in nearly two thirds of all outlets globally.", "translate_tts": "resulting in availability of our products in nearly two thirds of all outlets globally", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:59.393", "mode": "azero-full", "language": "en", "target": "en", "text": "These strong results are clear proof points of what is possible when our Alliance system leans forward for growth.", "text_tts": "for growth", "translate": "These strong results are clear proof points of what is possible when our Alliance system leans forward for growth.", "translate_tts": "These strong results are clear proof points of what is possible when our Alliance system leans forward for growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:05.594", "mode": "azero-full", "language": "en", "target": "en", "text": "Underpinning all of this work is our purpose to refresh the world and make a difference.", "text_tts": "the world and make a difference", "translate": "Underpinning all of this work is our purpose to refresh the world and make a difference.", "translate_tts": "Underpinning all of this work is our purpose to refresh the world and make a difference", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:12.647", "mode": "azero-full", "language": "en", "target": "en", "text": "Sustainability remains an integral part of our business and strategy and is a key driver of future growth and business resilience.", "text_tts": "driver of future growth and business resilience", "translate": "Sustainability remains an integral part of our business and strategy and is a key driver of future growth and business resilience.", "translate_tts": "Sustainability remains an integral part of our business and strategy and is a key driver of future growth and business resilience", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:21.726", "mode": "azero-full", "language": "en", "target": "en", "text": "While we have made progress towards our world without waste goals, we remain committed to do more and faster so we can grow our business the right way.", "text_tts": "r business the right way", "translate": "While we have made progress towards our world without waste goals, we remain committed to do more and faster so we can grow our business the right way.", "translate_tts": "While we have made progress towards our world without waste goals we remain committed to do more and faster so we can grow our business the right way", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:24.940", "mode": "azero-full", "language": "en", "target": "en", "text": "We're continuing to partner with other businesses,", "text_tts": "with other businesses", "translate": "We're continuing to partner with other businesses,", "translate_tts": "Were continuing to partner with other businesses", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:29.652", "mode": "azero-full", "language": "en", "target": "en", "text": "civil society and governments to support cooperative action on this critical issue.", "text_tts": "this critical issue", "translate": "civil society and governments to support cooperative action on this critical issue.", "translate_tts": "civil society and governments to support cooperative action on this critical issue", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:33.950", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we played a leadership role and helped launch the business coalition", "text_tts": "launch the business coalition", "translate": "During the quarter, we played a leadership role and helped launch the business coalition", "translate_tts": "During the quarter we played a leadership role and helped launch the business coalition", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:37.097", "mode": "azero-full", "language": "en", "target": "en", "text": "for a global plastics treaty convened by key partners", "text_tts": "plastics treaty convened by key partners", "translate": "for a global plastics treaty convened by key partners", "translate_tts": "for a global plastics treaty convened by key partners", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:42.022", "mode": "azero-full", "language": "en", "target": "en", "text": "the Ellen MacArthur Foundation and World Wirelife Fund, alongside other private sector companies.", "text_tts": "ongside other private sector companies", "translate": "the Ellen MacArthur Foundation and World Wirelife Fund, alongside other private sector companies.", "translate_tts": "the Ellen MacArthur Foundation and World Wirelife Fund alongside other private sector companies", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:48.568", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also continuing to take steps to help drive the circular economy by making our bottles more eco friendly.", "text_tts": "bottles more eco friendly", "translate": "We are also continuing to take steps to help drive the circular economy by making our bottles more eco friendly.", "translate_tts": "We are also continuing to take steps to help drive the circular economy by making our bottles more eco friendly", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:50.947", "mode": "azero-full", "language": "en", "target": "en", "text": "In North America and Latin America,", "text_tts": "ica and Latin America", "translate": "In North America and Latin America,", "translate_tts": "In North America and Latin America", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:55.498", "mode": "azero-full", "language": "en", "target": "en", "text": "Sprite has shifted all of its PET packaging from green to clear.", "text_tts": "m green to clear", "translate": "Sprite has shifted all of its PET packaging from green to clear.", "translate_tts": "Sprite has shifted all of its PET packaging from green to clear", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:01.242", "mode": "azero-full", "language": "en", "target": "en", "text": "improving the efficiency of recycling systems and increasing the availability of food grade RPT.", "text_tts": "ability of food grade RPT", "translate": "improving the efficiency of recycling systems and increasing the availability of food grade RPT.", "translate_tts": "improving the efficiency of recycling systems and increasing the availability of food grade RPT", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:07.360", "mode": "azero-full", "language": "en", "target": "en", "text": "In Vietnam, we launched Coca Cola bottles made from one hundred percent recycled plastic, excluding the cap and the label.", "text_tts": "ne hundred percent recycled plastic excluding the cap and the label", "translate": "In Vietnam, we launched Coca Cola bottles made from one hundred percent recycled plastic, excluding the cap and the label.", "translate_tts": "In Vietnam we launched Coca Cola bottles made from one hundred percent recycled plastic excluding the cap and the label", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:17.342", "mode": "azero-full", "language": "en", "target": "en", "text": "We now have more than thirty markets where we offer at least one brand in a one hundred percent RPET package with similar launches planned in additional markets next year.", "text_tts": "imilar launches planned in additional markets next year", "translate": "We now have more than thirty markets where we offer at least one brand in a one hundred percent RPET package with similar launches planned in additional markets next year.", "translate_tts": "We now have more than thirty markets where we offer at least one brand in a one hundred percent RPET package with similar launches planned in additional markets next year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:24.846", "mode": "azero-full", "language": "en", "target": "en", "text": "In an operating environment that increasingly puts more variables into the equation than we've seen in the past,", "text_tts": "into the equation than weve seen in the past", "translate": "In an operating environment that increasingly puts more variables into the equation than we've seen in the past,", "translate_tts": "In an operating environment that increasingly puts more variables into the equation than weve seen in the past", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:27.258", "mode": "azero-full", "language": "en", "target": "en", "text": "We are focused on delivering and executing for growth.", "text_tts": "delivering and executing for growth", "translate": "We are focused on delivering and executing for growth.", "translate_tts": "We are focused on delivering and executing for growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:29.900", "mode": "azero-full", "language": "en", "target": "en", "text": "We are encouraged by what we are seeing in the business.", "text_tts": "by what we are seeing in the business", "translate": "We are encouraged by what we are seeing in the business.", "translate_tts": "We are encouraged by what we are seeing in the business", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:36.632", "mode": "azero-full", "language": "en", "target": "en", "text": "We are committed to expanding the circumference of what we can control by delivering world class marketing,", "text_tts": "can control by delivering world class marketing", "translate": "We are committed to expanding the circumference of what we can control by delivering world class marketing,", "translate_tts": "We are committed to expanding the circumference of what we can control by delivering world class marketing", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:38.088", "mode": "azero-full", "language": "en", "target": "en", "text": "disciplined innovation,", "text_tts": "disciplined innovation", "translate": "disciplined innovation,", "translate_tts": "disciplined innovation", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:40.738", "mode": "azero-full", "language": "en", "target": "en", "text": "excellence in revenue growth management,", "text_tts": "growth management", "translate": "excellence in revenue growth management,", "translate_tts": "excellence in revenue growth management", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:43.421", "mode": "azero-full", "language": "en", "target": "en", "text": "and laser sharp execution in the marketplace.", "text_tts": "sharp execution in the marketplace", "translate": "and laser sharp execution in the marketplace.", "translate_tts": "and laser sharp execution in the marketplace", "is_final": false, "emotion": "😡", "events": "📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:48.608", "mode": "azero-full", "language": "en", "target": "en", "text": "with a goal of operating at a higher level through these challenging market conditions.", "text_tts": "ese challenging market conditions", "translate": "with a goal of operating at a higher level through these challenging market conditions.", "translate_tts": "with a goal of operating at a higher level through these challenging market conditions", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:52.834", "mode": "azero-full", "language": "en", "target": "en", "text": "We are doing this with capable and aligned bottling partners around the world.", "text_tts": "with capable and aligned bottling partners around the world", "translate": "We are doing this with capable and aligned bottling partners around the world.", "translate_tts": "We are doing this with capable and aligned bottling partners around the world", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:04.795", "mode": "azero-full", "language": "en", "target": "en", "text": "The combination of strong love brands and a pervasive distribution system is a formula for resilience in times like these, and we are pleased to be raising both our top line and bottom line guidance today.", "text_tts": "our top line and bottom line guidance today", "translate": "The combination of strong love brands and a pervasive distribution system is a formula for resilience in times like these, and we are pleased to be raising both our top line and bottom line guidance today.", "translate_tts": "The combination of strong love brands and a pervasive distribution system is a formula for resilience in times like these and we are pleased to be raising both our top line and bottom line guidance today", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:07.100", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call over to you, John.", "text_tts": "ll turn the call over to you John", "translate": "With that, I'll turn the call over to you, John.", "translate_tts": "With that Ill turn the call over to you John", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:10.640", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, James, and good morning, everyone.", "text_tts": "good morning everyone", "translate": "Thank you, James, and good morning, everyone.", "translate_tts": "Thank you James and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:13.982", "mode": "azero-full", "language": "en", "target": "en", "text": "Today, I'll comment on our third quarter performance.", "text_tts": "on our third quarter performance", "translate": "Today, I'll comment on our third quarter performance.", "translate_tts": "Today Ill comment on our third quarter performance", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:17.382", "mode": "azero-full", "language": "en", "target": "en", "text": "and provide considerations for our updated guidance to this year.", "text_tts": "s for our updated guidance to this year", "translate": "and provide considerations for our updated guidance to this year.", "translate_tts": "and provide considerations for our updated guidance to this year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:21.524", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll also provide some early commentary on twenty twenty three.", "text_tts": "e some early commentary on twenty twenty three", "translate": "I'll also provide some early commentary on twenty twenty three.", "translate_tts": "Ill also provide some early commentary on twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:23.479", "mode": "azero-full", "language": "en", "target": "en", "text": "and what actions we are taking.", "text_tts": "we are taking", "translate": "and what actions we are taking.", "translate_tts": "and what actions we are taking", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:26.085", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive a top line led growth equation", "text_tts": "top line led growth equation", "translate": "to drive a top line led growth equation", "translate_tts": "to drive a top line led growth equation", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:29.152", "mode": "azero-full", "language": "en", "target": "en", "text": "to navigate this dynamic environment.", "text_tts": "dynamic environment", "translate": "to navigate this dynamic environment.", "translate_tts": "to navigate this dynamic environment", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:33.687", "mode": "azero-full", "language": "en", "target": "en", "text": "We are encouraged with the continued momentum of our business.", "text_tts": "with the continued momentum of our business", "translate": "We are encouraged with the continued momentum of our business.", "translate_tts": "We are encouraged with the continued momentum of our business", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:37.722", "mode": "azero-full", "language": "en", "target": "en", "text": "and we delivered another set of strong results in the third quarter.", "text_tts": "the third quarter", "translate": "and we delivered another set of strong results in the third quarter.", "translate_tts": "and we delivered another set of strong results in the third quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:40.844", "mode": "azero-full", "language": "en", "target": "en", "text": "We grew organic revenue sixteen percent.", "text_tts": "revenue sixteen percent", "translate": "We grew organic revenue sixteen percent.", "translate_tts": "We grew organic revenue sixteen percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:43.531", "mode": "azero-full", "language": "en", "target": "en", "text": "unit cases grew four percent,", "text_tts": "rew four percent", "translate": "unit cases grew four percent,", "translate_tts": "unit cases grew four percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:47.291", "mode": "azero-full", "language": "en", "target": "en", "text": "with broad based growth across most operating segments,", "text_tts": "growth across most operating segments", "translate": "with broad based growth across most operating segments,", "translate_tts": "with broad based growth across most operating segments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:49.353", "mode": "azero-full", "language": "en", "target": "en", "text": "and targeted investments.", "text_tts": "and targeted investments", "translate": "and targeted investments.", "translate_tts": "and targeted investments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:50.164", "mode": "azero-full", "language": "en", "target": "en", "text": "in the marketplace.", "text_tts": "in the marketplace", "translate": "in the marketplace.", "translate_tts": "in the marketplace", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:52.647", "mode": "azero-full", "language": "en", "target": "en", "text": "concentrate sales,", "text_tts": "concentrate sales", "translate": "concentrate sales,", "translate_tts": "concentrate sales", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:54.942", "mode": "azero-full", "language": "en", "target": "en", "text": "were in line with unit cases for the quarter.", "text_tts": "unit cases for the quarter", "translate": "were in line with unit cases for the quarter.", "translate_tts": "were in line with unit cases for the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:56.883", "mode": "azero-full", "language": "en", "target": "en", "text": "our price mix.", "text_tts": "our price mix", "translate": "our price mix.", "translate_tts": "our price mix", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:58.409", "mode": "azero-full", "language": "en", "target": "en", "text": "of twelve percent.", "text_tts": "of twelve percent", "translate": "of twelve percent.", "translate_tts": "of twelve percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:01.872", "mode": "azero-full", "language": "en", "target": "en", "text": "was driven primarily by pricing actions,", "text_tts": "imarily by pricing actions", "translate": "was driven primarily by pricing actions,", "translate_tts": "was driven primarily by pricing actions", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:03.982", "mode": "azero-full", "language": "en", "target": "en", "text": "across operating segments.", "text_tts": "segments", "translate": "across operating segments.", "translate_tts": "across operating segments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:06.170", "mode": "azero-full", "language": "en", "target": "en", "text": "along with revenue growth management initiatives,", "text_tts": "growth management initiatives", "translate": "along with revenue growth management initiatives,", "translate_tts": "along with revenue growth management initiatives", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:10.364", "mode": "azero-full", "language": "en", "target": "en", "text": "further improvement in away from home channels in most markets,", "text_tts": "most markets", "translate": "further improvement in away from home channels in most markets,", "translate_tts": "further improvement in away from home channels in most markets", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:12.424", "mode": "azero-full", "language": "en", "target": "en", "text": "and positive segment mix.", "text_tts": "and positive segment mix", "translate": "and positive segment mix.", "translate_tts": "and positive segment mix", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:18.231", "mode": "azero-full", "language": "en", "target": "en", "text": "Comparable gross margin for the quarter was down approximately one hundred and ninety basis points versus the prior year.", "text_tts": "approximately one hundred and ninety basis points versus the prior year", "translate": "Comparable gross margin for the quarter was down approximately one hundred and ninety basis points versus the prior year.", "translate_tts": "Comparable gross margin for the quarter was down approximately one hundred and ninety basis points versus the prior year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:56:22.771", "mode": "azero-full", "language": "en", "target": "en", "text": "the underlying margin compression was approximately sixty basis points,", "text_tts": "was approximately sixty basis points", "translate": "the underlying margin compression was approximately sixty basis points,", "translate_tts": "the underlying margin compression was approximately sixty basis points", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:56:24.990", "mode": "azero-full", "language": "en", "target": "en", "text": "With the rest of the impact coming", "text_tts": "coming", "translate": "With the rest of the impact coming", "translate_tts": "With the rest of the impact coming", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:56:29.154", "mode": "azero-full", "language": "en", "target": "en", "text": "from currency headwinds driven by the volatile macro backdrop,", "text_tts": "headwinds driven by the volatile macro backdrop", "translate": "from currency headwinds driven by the volatile macro backdrop,", "translate_tts": "from currency headwinds driven by the volatile macro backdrop", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:56:33.592", "mode": "azero-full", "language": "en", "target": "en", "text": "and the mechanical effect of consolidating the body armor,", "text_tts": "effect of consolidating the body armor", "translate": "and the mechanical effect of consolidating the body armor,", "translate_tts": "and the mechanical effect of consolidating the body armor", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:56:34.653", "mode": "azero-full", "language": "en", "target": "en", "text": "finished goods business.", "text_tts": "finished goods business", "translate": "finished goods business.", "translate_tts": "finished goods business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:56:38.062", "mode": "azero-full", "language": "en", "target": "en", "text": "we significantly stepped up our consumer", "text_tts": "our consumer", "translate": "we significantly stepped up our consumer", "translate_tts": "we significantly stepped up our consumer", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:40.399", "mode": "azero-full", "language": "en", "target": "en", "text": "and customer facing investments,", "text_tts": "facing investments", "translate": "and customer facing investments,", "translate_tts": "and customer facing investments", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:43.462", "mode": "azero-full", "language": "en", "target": "en", "text": "to support a robust marketing agenda,", "text_tts": "arketing agenda", "translate": "to support a robust marketing agenda,", "translate_tts": "to support a robust marketing agenda", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:45.924", "mode": "azero-full", "language": "en", "target": "en", "text": "and strong innovation pipeline.", "text_tts": "innovation pipeline", "translate": "and strong innovation pipeline.", "translate_tts": "and strong innovation pipeline", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:51.234", "mode": "azero-full", "language": "en", "target": "en", "text": "Notwithstanding higher costs and continued investments,", "text_tts": "ing higher costs and continued investments", "translate": "Notwithstanding higher costs and continued investments,", "translate_tts": "Notwithstanding higher costs and continued investments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:52.568", "mode": "azero-full", "language": "en", "target": "en", "text": "in the marketplace.", "text_tts": "in the marketplace", "translate": "in the marketplace.", "translate_tts": "in the marketplace", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:55.427", "mode": "azero-full", "language": "en", "target": "en", "text": "we expanded underlying operating margin,", "text_tts": "underlying operating margin", "translate": "we expanded underlying operating margin,", "translate_tts": "we expanded underlying operating margin", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:57.770", "mode": "azero-full", "language": "en", "target": "en", "text": "by approximately one hundred basis points.", "text_tts": "one hundred basis points", "translate": "by approximately one hundred basis points.", "translate_tts": "by approximately one hundred basis points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:00.300", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by strong top line growth.", "text_tts": "ng top line growth", "translate": "driven by strong top line growth.", "translate_tts": "driven by strong top line growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:02.886", "mode": "azero-full", "language": "en", "target": "en", "text": "comparable operating margin. However,", "text_tts": "margin However", "translate": "comparable operating margin. However,", "translate_tts": "comparable operating margin However", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:05.662", "mode": "azero-full", "language": "en", "target": "en", "text": "compressed by approximately fifty basis points,", "text_tts": "fifty basis points", "translate": "compressed by approximately fifty basis points,", "translate_tts": "compressed by approximately fifty basis points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:07.029", "mode": "azero-full", "language": "en", "target": "en", "text": "due to the impact,", "text_tts": "due to the impact", "translate": "due to the impact,", "translate_tts": "due to the impact", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:08.941", "mode": "azero-full", "language": "en", "target": "en", "text": "of the Body Armor acquisition.", "text_tts": "acquisition", "translate": "of the Body Armor acquisition.", "translate_tts": "of the Body Armor acquisition", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:10.457", "mode": "azero-full", "language": "en", "target": "en", "text": "and currency headwinds.", "text_tts": "and currency headwinds", "translate": "and currency headwinds.", "translate_tts": "and currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:14.677", "mode": "azero-full", "language": "en", "target": "en", "text": "Below the line, we benefited from a lower than expected effective tax rate", "text_tts": "effective tax rate", "translate": "Below the line, we benefited from a lower than expected effective tax rate", "translate_tts": "Below the line we benefited from a lower than expected effective tax rate", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:15.734", "mode": "azero-full", "language": "en", "target": "en", "text": "for the full year.", "text_tts": "for the full year", "translate": "for the full year.", "translate_tts": "for the full year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:18.036", "mode": "azero-full", "language": "en", "target": "en", "text": "all in third quarter.", "text_tts": "third quarter", "translate": "all in third quarter.", "translate_tts": "all in third quarter", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:19.534", "mode": "azero-full", "language": "en", "target": "en", "text": "comparable EPS,", "text_tts": "comparable EPS", "translate": "comparable EPS,", "translate_tts": "comparable EPS", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:21.380", "mode": "azero-full", "language": "en", "target": "en", "text": "of sixty nine cents,", "text_tts": "of sixty nine cents", "translate": "of sixty nine cents,", "translate_tts": "of sixty nine cents", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:23.762", "mode": "azero-full", "language": "en", "target": "en", "text": "grew seven percent year over year.", "text_tts": "even percent year over year", "translate": "grew seven percent year over year.", "translate_tts": "grew seven percent year over year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:25.217", "mode": "azero-full", "language": "en", "target": "en", "text": "And this was impacted", "text_tts": "And this was impacted", "translate": "And this was impacted", "translate_tts": "And this was impacted", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:57:27.653", "mode": "azero-full", "language": "en", "target": "en", "text": "by eleven points of currency headwinds.", "text_tts": "ints of currency headwinds", "translate": "by eleven points of currency headwinds.", "translate_tts": "by eleven points of currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:57:33.689", "mode": "azero-full", "language": "en", "target": "en", "text": "On cash flow, we delivered free cash flow of seven point three billion dollars year to date.", "text_tts": "seven point three billion dollars year to date", "translate": "On cash flow, we delivered free cash flow of seven point three billion dollars year to date.", "translate_tts": "On cash flow we delivered free cash flow of seven point three billion dollars year to date", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:57:35.985", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by our strong business performance.", "text_tts": "business performance", "translate": "driven by our strong business performance.", "translate_tts": "driven by our strong business performance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:57:38.225", "mode": "azero-full", "language": "en", "target": "en", "text": "This was fourteen percent lower.", "text_tts": "urteen percent lower", "translate": "This was fourteen percent lower.", "translate_tts": "This was fourteen percent lower", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:57:41.469", "mode": "azero-full", "language": "en", "target": "en", "text": "versus the prior year, primarily due to two items.", "text_tts": "ar primarily due to two items", "translate": "versus the prior year, primarily due to two items.", "translate_tts": "versus the prior year primarily due to two items", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:57:44.677", "mode": "azero-full", "language": "en", "target": "en", "text": "one, cycling the timing of working capital benefits", "text_tts": "the timing of working capital benefits", "translate": "one, cycling the timing of working capital benefits", "translate_tts": "one cycling the timing of working capital benefits", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:57:45.437", "mode": "azero-full", "language": "en", "target": "en", "text": "in the prior year.", "text_tts": "in the prior year", "translate": "in the prior year.", "translate_tts": "in the prior year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:57:49.130", "mode": "azero-full", "language": "en", "target": "en", "text": "and two higher twenty twenty one annual incentives,", "text_tts": "twenty twenty one annual incentives", "translate": "and two higher twenty twenty one annual incentives,", "translate_tts": "and two higher twenty twenty one annual incentives", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:57:50.366", "mode": "azero-full", "language": "en", "target": "en", "text": "paid in the first quarter?", "text_tts": "paid in the first quarter", "translate": "paid in the first quarter?", "translate_tts": "paid in the first quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:57:55.480", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, our net debt leverage is one point eight x EBITDA", "text_tts": "debt leverage is one point eight x EBITDA", "translate": "Additionally, our net debt leverage is one point eight x EBITDA", "translate_tts": "Additionally our net debt leverage is one point eight x EBITDA", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:57.316", "mode": "azero-full", "language": "en", "target": "en", "text": "which is slightly below our targeted range", "text_tts": "below our targeted range", "translate": "which is slightly below our targeted range", "translate_tts": "which is slightly below our targeted range", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:59.871", "mode": "azero-full", "language": "en", "target": "en", "text": "of two to two point five x.", "text_tts": "point five x", "translate": "of two to two point five x.", "translate_tts": "of two to two point five x", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:08.114", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look to the operating environment, there are clearly many variables at play today, as James mentioned.", "text_tts": "at play today as James mentioned", "translate": "As we look to the operating environment, there are clearly many variables at play today, as James mentioned.", "translate_tts": "As we look to the operating environment there are clearly many variables at play today as James mentioned", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:11.697", "mode": "azero-full", "language": "en", "target": "en", "text": "we are spinning our top line and bottom line flywheels faster,", "text_tts": "flywheels faster", "translate": "we are spinning our top line and bottom line flywheels faster,", "translate_tts": "we are spinning our top line and bottom line flywheels faster", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:12.984", "mode": "azero-full", "language": "en", "target": "en", "text": "to fortify our business,", "text_tts": "to fortify our business", "translate": "to fortify our business,", "translate_tts": "to fortify our business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:15.665", "mode": "azero-full", "language": "en", "target": "en", "text": "and manage through many types of environments.", "text_tts": "types of environments", "translate": "and manage through many types of environments.", "translate_tts": "and manage through many types of environments", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:18.042", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're investing in the marketplace.", "text_tts": "in the marketplace", "translate": "and we're investing in the marketplace.", "translate_tts": "and were investing in the marketplace", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:19.557", "mode": "azero-full", "language": "en", "target": "en", "text": "to create value.", "text_tts": "to create value", "translate": "to create value.", "translate_tts": "to create value", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:21.568", "mode": "azero-full", "language": "en", "target": "en", "text": "for our customers and consumers.", "text_tts": "and consumers", "translate": "for our customers and consumers.", "translate_tts": "for our customers and consumers", "is_final": false, "emotion": "😮", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:27.711", "mode": "azero-full", "language": "en", "target": "en", "text": "Given our strong results and the visibility we have for the rest of the year, we are raising guidance for the full year.", "text_tts": "we are raising guidance for the full year", "translate": "Given our strong results and the visibility we have for the rest of the year, we are raising guidance for the full year.", "translate_tts": "Given our strong results and the visibility we have for the rest of the year we are raising guidance for the full year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:32.268", "mode": "azero-full", "language": "en", "target": "en", "text": "we now expect to deliver organic revenue growth,", "text_tts": "to deliver organic revenue growth", "translate": "we now expect to deliver organic revenue growth,", "translate_tts": "we now expect to deliver organic revenue growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:33.812", "mode": "azero-full", "language": "en", "target": "en", "text": "of fourteen percent to fifteen percent,", "text_tts": "een percent to fifteen percent", "translate": "of fourteen percent to fifteen percent,", "translate_tts": "of fourteen percent to fifteen percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:35.952", "mode": "azero-full", "language": "en", "target": "en", "text": "and comparable currency neutral,", "text_tts": "currency neutral", "translate": "and comparable currency neutral,", "translate_tts": "and comparable currency neutral", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:36.934", "mode": "azero-full", "language": "en", "target": "en", "text": "EPS growth.", "text_tts": "EPS growth", "translate": "EPS growth.", "translate_tts": "EPS growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:38.991", "mode": "azero-full", "language": "en", "target": "en", "text": "of fifteen percent to sixteen percent.", "text_tts": "en percent to sixteen percent", "translate": "of fifteen percent to sixteen percent.", "translate_tts": "of fifteen percent to sixteen percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:43.349", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current rates and our hedge positions,", "text_tts": "rates and our hedge positions", "translate": "Based on current rates and our hedge positions,", "translate_tts": "Based on current rates and our hedge positions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:44.534", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect currency,", "text_tts": "we expect currency", "translate": "we expect currency,", "translate_tts": "we expect currency", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:46.412", "mode": "azero-full", "language": "en", "target": "en", "text": "to be a seven point headwind.", "text_tts": "nt headwind", "translate": "to be a seven point headwind.", "translate_tts": "to be a seven point headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:48.114", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable net revenues.", "text_tts": "to comparable net revenues", "translate": "to comparable net revenues.", "translate_tts": "to comparable net revenues", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:54.361", "mode": "azero-full", "language": "en", "target": "en", "text": "and a nine point headwind to comparable earnings per share for full year twenty twenty two.", "text_tts": "for full year twenty twenty two", "translate": "and a nine point headwind to comparable earnings per share for full year twenty twenty two.", "translate_tts": "and a nine point headwind to comparable earnings per share for full year twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:57.022", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect an underlying effective tax rate", "text_tts": "an underlying effective tax rate", "translate": "We now expect an underlying effective tax rate", "translate_tts": "We now expect an underlying effective tax rate", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:59.202", "mode": "azero-full", "language": "en", "target": "en", "text": "of nineteen percent in twenty twenty two.", "text_tts": "neteen percent in twenty twenty two", "translate": "of nineteen percent in twenty twenty two.", "translate_tts": "of nineteen percent in twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:02.721", "mode": "azero-full", "language": "en", "target": "en", "text": "All in, we expect comparable earnings per share growth", "text_tts": "expect comparable earnings per share growth", "translate": "All in, we expect comparable earnings per share growth", "translate_tts": "All in we expect comparable earnings per share growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:04.207", "mode": "azero-full", "language": "en", "target": "en", "text": "of six percent to seven percent.", "text_tts": "of six percent to seven percent", "translate": "of six percent to seven percent.", "translate_tts": "of six percent to seven percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:05.820", "mode": "azero-full", "language": "en", "target": "en", "text": "versus twenty twenty one.", "text_tts": "versus twenty twenty one", "translate": "versus twenty twenty one.", "translate_tts": "versus twenty twenty one", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:11.128", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect to generate approximately ten point five billion dollars of free cash flow,", "text_tts": "t five billion dollars of free cash flow", "translate": "We continue to expect to generate approximately ten point five billion dollars of free cash flow,", "translate_tts": "We continue to expect to generate approximately ten point five billion dollars of free cash flow", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:12.397", "mode": "azero-full", "language": "en", "target": "en", "text": "for twenty twenty two.", "text_tts": "for twenty twenty two", "translate": "for twenty twenty two.", "translate_tts": "for twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:16.359", "mode": "azero-full", "language": "en", "target": "en", "text": "through approximately twelve billion dollars in cash from operations,", "text_tts": "sh from operations", "translate": "through approximately twelve billion dollars in cash from operations,", "translate_tts": "through approximately twelve billion dollars in cash from operations", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:20.401", "mode": "azero-full", "language": "en", "target": "en", "text": "less about one point five billion dollars in capital investments.", "text_tts": "one point five billion dollars in capital investments", "translate": "less about one point five billion dollars in capital investments.", "translate_tts": "less about one point five billion dollars in capital investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:24.007", "mode": "azero-full", "language": "en", "target": "en", "text": "There are some considerations to keep in mind for Q four.", "text_tts": "Q four", "translate": "There are some considerations to keep in mind for Q four.", "translate_tts": "There are some considerations to keep in mind for Q four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:26.150", "mode": "azero-full", "language": "en", "target": "en", "text": "that we factored into our full year guidance.", "text_tts": "into our full year guidance", "translate": "that we factored into our full year guidance.", "translate_tts": "that we factored into our full year guidance", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:29.551", "mode": "azero-full", "language": "en", "target": "en", "text": "There is an additional day in the fourth quarter.", "text_tts": "day in the fourth quarter", "translate": "There is an additional day in the fourth quarter.", "translate_tts": "There is an additional day in the fourth quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:31.886", "mode": "azero-full", "language": "en", "target": "en", "text": "However, we expect concentrate sales", "text_tts": "concentrate sales", "translate": "However, we expect concentrate sales", "translate_tts": "However we expect concentrate sales", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:35.076", "mode": "azero-full", "language": "en", "target": "en", "text": "to end the year in line with unit case sales.", "text_tts": "in line with unit case sales", "translate": "to end the year in line with unit case sales.", "translate_tts": "to end the year in line with unit case sales", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:39.049", "mode": "azero-full", "language": "en", "target": "en", "text": "We are investing in consumer facing marketing,", "text_tts": "in consumer facing marketing", "translate": "We are investing in consumer facing marketing,", "translate_tts": "We are investing in consumer facing marketing", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:40.391", "mode": "azero-full", "language": "en", "target": "en", "text": "to get a fast start,", "text_tts": "to get a fast start", "translate": "to get a fast start,", "translate_tts": "to get a fast start", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:41.346", "mode": "azero-full", "language": "en", "target": "en", "text": "for next year.", "text_tts": "for next year", "translate": "for next year.", "translate_tts": "for next year", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:47.167", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, given the backdrop of rising interest rates, we expect to see an impact", "text_tts": "we expect to see an impact", "translate": "Lastly, given the backdrop of rising interest rates, we expect to see an impact", "translate_tts": "Lastly given the backdrop of rising interest rates we expect to see an impact", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:50.087", "mode": "azero-full", "language": "en", "target": "en", "text": "on our interest expense, given our effective exposure", "text_tts": "given our effective exposure", "translate": "on our interest expense, given our effective exposure", "translate_tts": "on our interest expense given our effective exposure", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:51.508", "mode": "azero-full", "language": "en", "target": "en", "text": "to floating rate debt.", "text_tts": "to floating rate debt", "translate": "to floating rate debt.", "translate_tts": "to floating rate debt", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:57.615", "mode": "azero-full", "language": "en", "target": "en", "text": "The environment remains volatile. And while we are preparing for many futures in twenty twenty three,", "text_tts": "for many futures in twenty twenty three", "translate": "The environment remains volatile. And while we are preparing for many futures in twenty twenty three,", "translate_tts": "The environment remains volatile And while we are preparing for many futures in twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:02.260", "mode": "azero-full", "language": "en", "target": "en", "text": "we did want to share some early considerations for next year based on what we know today.", "text_tts": "based on what we know today", "translate": "we did want to share some early considerations for next year based on what we know today.", "translate_tts": "we did want to share some early considerations for next year based on what we know today", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:05.588", "mode": "azero-full", "language": "en", "target": "en", "text": "We are encouraged by the momentum in our top line.", "text_tts": "by the momentum in our top line", "translate": "We are encouraged by the momentum in our top line.", "translate_tts": "We are encouraged by the momentum in our top line", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:09.582", "mode": "azero-full", "language": "en", "target": "en", "text": "and we leverage our capabilities to sustain top line growth,", "text_tts": "our capabilities to sustain top line growth", "translate": "and we leverage our capabilities to sustain top line growth,", "translate_tts": "and we leverage our capabilities to sustain top line growth", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:12.193", "mode": "azero-full", "language": "en", "target": "en", "text": "with the ongoing inflationary backdrop.", "text_tts": "inflationary backdrop", "translate": "with the ongoing inflationary backdrop.", "translate_tts": "with the ongoing inflationary backdrop", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:18.852", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look to our cost outlook, we expect global inflation to continue to impact our expenses across the board.", "text_tts": "across the board", "translate": "As we look to our cost outlook, we expect global inflation to continue to impact our expenses across the board.", "translate_tts": "As we look to our cost outlook we expect global inflation to continue to impact our expenses across the board", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:20.959", "mode": "azero-full", "language": "en", "target": "en", "text": "and commodities to remain volatile.", "text_tts": "to remain volatile", "translate": "and commodities to remain volatile.", "translate_tts": "and commodities to remain volatile", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:24.783", "mode": "azero-full", "language": "en", "target": "en", "text": "We've benefited from hedges in our commodity exposure this year.", "text_tts": "this year", "translate": "We've benefited from hedges in our commodity exposure this year.", "translate_tts": "Weve benefited from hedges in our commodity exposure this year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:28.646", "mode": "azero-full", "language": "en", "target": "en", "text": "And even though some of the commodities have started to come off their highs,", "text_tts": "e off their highs", "translate": "And even though some of the commodities have started to come off their highs,", "translate_tts": "And even though some of the commodities have started to come off their highs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:31.752", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect another year of elevated inflation,", "text_tts": "of elevated inflation", "translate": "we expect another year of elevated inflation,", "translate_tts": "we expect another year of elevated inflation", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:33.981", "mode": "azero-full", "language": "en", "target": "en", "text": "on a per case basis next year.", "text_tts": "e basis next year", "translate": "on a per case basis next year.", "translate_tts": "on a per case basis next year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:35.674", "mode": "azero-full", "language": "en", "target": "en", "text": "We estimate", "text_tts": "We estimate", "translate": "We estimate", "translate_tts": "We estimate", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:38.040", "mode": "azero-full", "language": "en", "target": "en", "text": "the underlying effective tax rate,", "text_tts": "the underlying effective tax rate", "translate": "the underlying effective tax rate,", "translate_tts": "the underlying effective tax rate", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:40.358", "mode": "azero-full", "language": "en", "target": "en", "text": "to be nineteen point five percent.", "text_tts": "neteen point five percent", "translate": "to be nineteen point five percent.", "translate_tts": "to be nineteen point five percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:41.718", "mode": "azero-full", "language": "en", "target": "en", "text": "for twenty twenty three.", "text_tts": "for twenty twenty three", "translate": "for twenty twenty three.", "translate_tts": "for twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:44.298", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding currency,", "text_tts": "Regarding currency", "translate": "Regarding currency,", "translate_tts": "Regarding currency", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:46.859", "mode": "azero-full", "language": "en", "target": "en", "text": "If we were to assume current rates", "text_tts": "current rates", "translate": "If we were to assume current rates", "translate_tts": "If we were to assume current rates", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:48.095", "mode": "azero-full", "language": "en", "target": "en", "text": "and our hedge positions,", "text_tts": "and our hedge positions", "translate": "and our hedge positions,", "translate_tts": "and our hedge positions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:51.234", "mode": "azero-full", "language": "en", "target": "en", "text": "there would be an approximate five percent to six point", "text_tts": "five percent to six point", "translate": "there would be an approximate five percent to six point", "translate_tts": "there would be an approximate five percent to six point", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:53.862", "mode": "azero-full", "language": "en", "target": "en", "text": "currency headwind to comparable net revenues,", "text_tts": "to comparable net revenues", "translate": "currency headwind to comparable net revenues,", "translate_tts": "currency headwind to comparable net revenues", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:55.606", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the proximate", "text_tts": "And then the proximate", "translate": "And then the proximate", "translate_tts": "And then the proximate", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:58.414", "mode": "azero-full", "language": "en", "target": "en", "text": "seven to eight point currency headwind", "text_tts": "n to eight point currency headwind", "translate": "seven to eight point currency headwind", "translate_tts": "seven to eight point currency headwind", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:00.239", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable earnings per share.", "text_tts": "per share", "translate": "to comparable earnings per share.", "translate_tts": "to comparable earnings per share", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:02.116", "mode": "azero-full", "language": "en", "target": "en", "text": "for full year twenty twenty three.", "text_tts": "twenty twenty three", "translate": "for full year twenty twenty three.", "translate_tts": "for full year twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:07.768", "mode": "azero-full", "language": "en", "target": "en", "text": "However, given the amount of volatility in the currency markets,", "text_tts": "of volatility in the currency markets", "translate": "However, given the amount of volatility in the currency markets,", "translate_tts": "However given the amount of volatility in the currency markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:09.843", "mode": "azero-full", "language": "en", "target": "en", "text": "This initial view could change.", "text_tts": "could change", "translate": "This initial view could change.", "translate_tts": "This initial view could change", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:13.059", "mode": "azero-full", "language": "en", "target": "en", "text": "when we come back to you for the fourth quarter call in February.", "text_tts": "ou for the fourth quarter call in February", "translate": "when we come back to you for the fourth quarter call in February.", "translate_tts": "when we come back to you for the fourth quarter call in February", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:16.149", "mode": "azero-full", "language": "en", "target": "en", "text": "we are committed.", "text_tts": "we are committed", "translate": "we are committed.", "translate_tts": "we are committed", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:18.635", "mode": "azero-full", "language": "en", "target": "en", "text": "to delivering top line led growth,", "text_tts": "line led growth", "translate": "to delivering top line led growth,", "translate_tts": "to delivering top line led growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:21.881", "mode": "azero-full", "language": "en", "target": "en", "text": "and we remain focused and confident", "text_tts": "focused and confident", "translate": "and we remain focused and confident", "translate_tts": "and we remain focused and confident", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:23.109", "mode": "azero-full", "language": "en", "target": "en", "text": "in our ability,", "text_tts": "in our ability", "translate": "in our ability,", "translate_tts": "in our ability", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:25.825", "mode": "azero-full", "language": "en", "target": "en", "text": "to achieve our three key objectives.", "text_tts": "our three key objectives", "translate": "to achieve our three key objectives.", "translate_tts": "to achieve our three key objectives", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:28.960", "mode": "azero-full", "language": "en", "target": "en", "text": "investing for the long term health of the business,", "text_tts": "e long term health of the business", "translate": "investing for the long term health of the business,", "translate_tts": "investing for the long term health of the business", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:30.751", "mode": "azero-full", "language": "en", "target": "en", "text": "winning locally.", "text_tts": "winning locally", "translate": "winning locally.", "translate_tts": "winning locally", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:32.747", "mode": "azero-full", "language": "en", "target": "en", "text": "and generating.", "text_tts": "and generating", "translate": "and generating.", "translate_tts": "and generating", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:34.949", "mode": "azero-full", "language": "en", "target": "en", "text": "US dollar EPS growth.", "text_tts": "EPS growth", "translate": "US dollar EPS growth.", "translate_tts": "US dollar EPS growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:37.577", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased with our results so far.", "text_tts": "our results so far", "translate": "We are pleased with our results so far.", "translate_tts": "We are pleased with our results so far", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:40.225", "mode": "azero-full", "language": "en", "target": "en", "text": "and have the visibility to deliver", "text_tts": "visibility to deliver", "translate": "and have the visibility to deliver", "translate_tts": "and have the visibility to deliver", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:41.691", "mode": "azero-full", "language": "en", "target": "en", "text": "on our updated guidance.", "text_tts": "on our updated guidance", "translate": "on our updated guidance.", "translate_tts": "on our updated guidance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:44.385", "mode": "azero-full", "language": "en", "target": "en", "text": "creating value for our shareowners.", "text_tts": "or our shareowners", "translate": "creating value for our shareowners.", "translate_tts": "creating value for our shareowners", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:46.598", "mode": "azero-full", "language": "en", "target": "en", "text": "through strong top line growth,", "text_tts": "top line growth", "translate": "through strong top line growth,", "translate_tts": "through strong top line growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:48.462", "mode": "azero-full", "language": "en", "target": "en", "text": "cash flow generation.", "text_tts": "cash flow generation", "translate": "cash flow generation.", "translate_tts": "cash flow generation", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:50.082", "mode": "azero-full", "language": "en", "target": "en", "text": "and dividend growth.", "text_tts": "and dividend growth", "translate": "and dividend growth.", "translate_tts": "and dividend growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:52.615", "mode": "azero-full", "language": "en", "target": "en", "text": "strong system leadership,", "text_tts": "strong system leadership", "translate": "strong system leadership,", "translate_tts": "strong system leadership", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:55.103", "mode": "azero-full", "language": "en", "target": "en", "text": "and the tremendous ongoing commitment", "text_tts": "ongoing commitment", "translate": "and the tremendous ongoing commitment", "translate_tts": "and the tremendous ongoing commitment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:55.992", "mode": "azero-full", "language": "en", "target": "en", "text": "of our people,", "text_tts": "of our people", "translate": "of our people,", "translate_tts": "of our people", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:57.465", "mode": "azero-full", "language": "en", "target": "en", "text": "around the world.", "text_tts": "around the world", "translate": "around the world.", "translate_tts": "around the world", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:58.989", "mode": "azero-full", "language": "en", "target": "en", "text": "gives us confidence.", "text_tts": "gives us confidence", "translate": "gives us confidence.", "translate_tts": "gives us confidence", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:01.605", "mode": "azero-full", "language": "en", "target": "en", "text": "that we will continue to deliver.", "text_tts": "to deliver", "translate": "that we will continue to deliver.", "translate_tts": "that we will continue to deliver", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:02.767", "mode": "azero-full", "language": "en", "target": "en", "text": "sustainable results.", "text_tts": "sustainable results", "translate": "sustainable results.", "translate_tts": "sustainable results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:03.904", "mode": "azero-full", "language": "en", "target": "en", "text": "in the year ahead.", "text_tts": "in the year ahead", "translate": "in the year ahead.", "translate_tts": "in the year ahead", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:07.752", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, operator, we are ready to take questions.", "text_tts": "we are ready to take questions", "translate": "With that, operator, we are ready to take questions.", "translate_tts": "With that operator we are ready to take questions", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:13.106", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, to ask a question, you will need to press Star One on your telephone.", "text_tts": "d to press Star One on your telephone", "translate": "Ladies and gentlemen, to ask a question, you will need to press Star One on your telephone.", "translate_tts": "Ladies and gentlemen to ask a question you will need to press Star One on your telephone", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:15.344", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, press star one again.", "text_tts": "press star one again", "translate": "To withdraw your question, press star one again.", "translate_tts": "To withdraw your question press star one again", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:19.619", "mode": "azero-full", "language": "en", "target": "en", "text": "In the interest of time, we ask that you please limit yourself to one question.", "text_tts": "self to one question", "translate": "In the interest of time, we ask that you please limit yourself to one question.", "translate_tts": "In the interest of time we ask that you please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:23.187", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any additional questions, you may re enter re enter the queue.", "text_tts": "questions you may re enter re enter the queue", "translate": "If you have any additional questions, you may re enter re enter the queue.", "translate_tts": "If you have any additional questions you may re enter re enter the queue", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:24.284", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from.", "text_tts": "Our first question comes from", "translate": "Our first question comes from.", "translate_tts": "Our first question comes from", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:28.090", "mode": "azero-full", "language": "en", "target": "en", "text": "Brian Spillane from Bank of America. Please go ahead, your line is open.", "text_tts": "ur line is open", "translate": "Brian Spillane from Bank of America. Please go ahead, your line is open.", "translate_tts": "Brian Spillane from Bank of America Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:31.361", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Thanks, operator. Good morning, everyone.", "text_tts": "operator Good morning everyone", "translate": "Hi. Thanks, operator. Good morning, everyone.", "translate_tts": "Hi Thanks operator Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:39.247", "mode": "azero-full", "language": "en", "target": "en", "text": "So I guess, John, wanted to just pick up on your commentary about twenty three. We've got this question a bunch this morning about", "text_tts": "ning about", "translate": "So I guess, John, wanted to just pick up on your commentary about twenty three. We've got this question a bunch this morning about", "translate_tts": "So I guess John wanted to just pick up on your commentary about twenty three Weve got this question a bunch this morning about", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:48.117", "mode": "azero-full", "language": "en", "target": "en", "text": "dollar earnings growth next year. So just want to clarify in your comments and those three objectives, does that apply to next year kind of based on where you sit now? And then", "text_tts": "now And then", "translate": "dollar earnings growth next year. So just want to clarify in your comments and those three objectives, does that apply to next year kind of based on where you sit now? And then", "translate_tts": "dollar earnings growth next year So just want to clarify in your comments and those three objectives does that apply to next year kind of based on where you sit now And then", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:50.821", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe if you can just talk about some of the trade offs.", "text_tts": "just talk about some of the trade offs", "translate": "Maybe if you can just talk about some of the trade offs.", "translate_tts": "Maybe if you can just talk about some of the trade offs", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:59.966", "mode": "azero-full", "language": "en", "target": "en", "text": "with regards to delivering on dollar earnings growth given all of the dynamics that are going on in the marketplace?", "text_tts": "are going on in the marketplace", "translate": "with regards to delivering on dollar earnings growth given all of the dynamics that are going on in the marketplace?", "translate_tts": "with regards to delivering on dollar earnings growth given all of the dynamics that are going on in the marketplace", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:02.534", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Brian.", "text_tts": "Thanks Brian", "translate": "Thanks, Brian.", "translate_tts": "Thanks Brian", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:06.328", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, those comments were very much related to", "text_tts": "were very much related to", "translate": "Yes, those comments were very much related to", "translate_tts": "Yes those comments were very much related to", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:06.859", "mode": "azero-full", "language": "en", "target": "en", "text": "next year.", "text_tts": "next year", "translate": "next year.", "translate_tts": "next year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:11.106", "mode": "azero-full", "language": "en", "target": "en", "text": "we do see a path to generating", "text_tts": "a path to generating", "translate": "we do see a path to generating", "translate_tts": "we do see a path to generating", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:13.534", "mode": "azero-full", "language": "en", "target": "en", "text": "US dollar EPS growth next year.", "text_tts": "EPS growth next year", "translate": "US dollar EPS growth next year.", "translate_tts": "US dollar EPS growth next year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:17.235", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, there's a lot of variables in the equation.", "text_tts": "of variables in the equation", "translate": "Clearly, there's a lot of variables in the equation.", "translate_tts": "Clearly theres a lot of variables in the equation", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:18.964", "mode": "azero-full", "language": "en", "target": "en", "text": "And if anything,", "text_tts": "And if anything", "translate": "And if anything,", "translate_tts": "And if anything", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:21.971", "mode": "azero-full", "language": "en", "target": "en", "text": "there's even more variability with some of those variables.", "text_tts": "with some of those variables", "translate": "there's even more variability with some of those variables.", "translate_tts": "theres even more variability with some of those variables", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:22.680", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "☎📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:27.679", "mode": "azero-full", "language": "en", "target": "en", "text": "we've talked a lot about our strategy is to lead a", "text_tts": "about our strategy is to lead a", "translate": "we've talked a lot about our strategy is to lead a", "translate_tts": "weve talked a lot about our strategy is to lead a", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:33.753", "mode": "azero-full", "language": "en", "target": "en", "text": "a sustainable equation from the top line. We continue to have confidence in", "text_tts": "to have confidence in", "translate": "a sustainable equation from the top line. We continue to have confidence in", "translate_tts": "a sustainable equation from the top line We continue to have confidence in", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:35.596", "mode": "azero-full", "language": "en", "target": "en", "text": "the momentum that our business,", "text_tts": "our business", "translate": "the momentum that our business,", "translate_tts": "the momentum that our business", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:37.680", "mode": "azero-full", "language": "en", "target": "en", "text": "has and to continue that momentum.", "text_tts": "nd to continue that momentum", "translate": "has and to continue that momentum.", "translate_tts": "has and to continue that momentum", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:42.699", "mode": "azero-full", "language": "en", "target": "en", "text": "the cost outlook does remain more elevated than we are used to.", "text_tts": "does remain more elevated than we are used to", "translate": "the cost outlook does remain more elevated than we are used to.", "translate_tts": "the cost outlook does remain more elevated than we are used to", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:45.784", "mode": "azero-full", "language": "en", "target": "en", "text": "But we've got a higher revenue, higher cost algorithm.", "text_tts": "r revenue higher cost algorithm", "translate": "But we've got a higher revenue, higher cost algorithm.", "translate_tts": "But weve got a higher revenue higher cost algorithm", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:51.989", "mode": "azero-full", "language": "en", "target": "en", "text": "that we are looking to manage going into next year. I think the work we've done", "text_tts": "eve done", "translate": "that we are looking to manage going into next year. I think the work we've done", "translate_tts": "that we are looking to manage going into next year I think the work weve done", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:53.716", "mode": "azero-full", "language": "en", "target": "en", "text": "over the last couple of years.", "text_tts": "of years", "translate": "over the last couple of years.", "translate_tts": "over the last couple of years", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:54.407", "mode": "azero-full", "language": "en", "target": "en", "text": "to build.", "text_tts": "to build", "translate": "to build.", "translate_tts": "to build", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:55.877", "mode": "azero-full", "language": "en", "target": "en", "text": "flexibility.", "text_tts": "flexibility", "translate": "flexibility.", "translate_tts": "flexibility", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:57.841", "mode": "azero-full", "language": "en", "target": "en", "text": "to be able to adapt.", "text_tts": "to be able to adapt", "translate": "to be able to adapt.", "translate_tts": "to be able to adapt", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:01.023", "mode": "azero-full", "language": "en", "target": "en", "text": "quicker than perhaps we have done historically to", "text_tts": "perhaps we have done historically to", "translate": "quicker than perhaps we have done historically to", "translate_tts": "quicker than perhaps we have done historically to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:03.423", "mode": "azero-full", "language": "en", "target": "en", "text": "to changes in the markets around us.", "text_tts": "in the markets around us", "translate": "to changes in the markets around us.", "translate_tts": "to changes in the markets around us", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:06.680", "mode": "azero-full", "language": "en", "target": "en", "text": "is something that we take on board.", "text_tts": "we take on board", "translate": "is something that we take on board.", "translate_tts": "is something that we take on board", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:14.279", "mode": "azero-full", "language": "en", "target": "en", "text": "and will continue to drive. And with that, we've given the guidance or the considerations for next year.", "text_tts": "n the guidance or the considerations for next year", "translate": "and will continue to drive. And with that, we've given the guidance or the considerations for next year.", "translate_tts": "and will continue to drive And with that weve given the guidance or the considerations for next year", "is_final": false, "emotion": "", "events": "📞📞🏠🔊👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:16.022", "mode": "azero-full", "language": "en", "target": "en", "text": "And we", "text_tts": "And we", "translate": "And we", "translate_tts": "And we", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:18.889", "mode": "azero-full", "language": "en", "target": "en", "text": "very focused on finishing the year strong.", "text_tts": "finishing the year strong", "translate": "very focused on finishing the year strong.", "translate_tts": "very focused on finishing the year strong", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:20.575", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting fast.", "text_tts": "Starting fast", "translate": "Starting fast.", "translate_tts": "Starting fast", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:24.077", "mode": "azero-full", "language": "en", "target": "en", "text": "and being able to deliver on those three objectives.", "text_tts": "deliver on those three objectives", "translate": "and being able to deliver on those three objectives.", "translate_tts": "and being able to deliver on those three objectives", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:31.963", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Dara Mosenian from Morgan Stanley. Please go ahead. Your line is open.", "text_tts": "Please go ahead Your line is open", "translate": "Our next question comes from Dara Mosenian from Morgan Stanley. Please go ahead. Your line is open.", "translate_tts": "Our next question comes from Dara Mosenian from Morgan Stanley Please go ahead Your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:34.735", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys.", "text_tts": "Hey guys", "translate": "Hey guys.", "translate_tts": "Hey guys", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:36.978", "mode": "azero-full", "language": "en", "target": "en", "text": "So.", "text_tts": "So", "translate": "So.", "translate_tts": "So", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:41.247", "mode": "azero-full", "language": "en", "target": "en", "text": "obviously, another set of strong top line results in the quarter.", "text_tts": "in the quarter", "translate": "obviously, another set of strong top line results in the quarter.", "translate_tts": "obviously another set of strong top line results in the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:47.494", "mode": "azero-full", "language": "en", "target": "en", "text": "you also mentioned the underlying top line momentum in the release when thinking about twenty twenty three. So", "text_tts": "release when thinking about twenty twenty three So", "translate": "you also mentioned the underlying top line momentum in the release when thinking about twenty twenty three. So", "translate_tts": "you also mentioned the underlying top line momentum in the release when thinking about twenty twenty three So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:53.022", "mode": "azero-full", "language": "en", "target": "en", "text": "Just wanted to get a bit of an update given the external environment. There's obviously a lot of concerns around", "text_tts": "concerns around", "translate": "Just wanted to get a bit of an update given the external environment. There's obviously a lot of concerns around", "translate_tts": "Just wanted to get a bit of an update given the external environment Theres obviously a lot of concerns around", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:02.584", "mode": "azero-full", "language": "en", "target": "en", "text": "weaker consumer spending and some of the pressure points out there. Did you guys see anything towards the end of the quarter or so far in October that would give you any cause for concern", "text_tts": "or concern", "translate": "weaker consumer spending and some of the pressure points out there. Did you guys see anything towards the end of the quarter or so far in October that would give you any cause for concern", "translate_tts": "weaker consumer spending and some of the pressure points out there Did you guys see anything towards the end of the quarter or so far in October that would give you any cause for concern", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:04.320", "mode": "azero-full", "language": "en", "target": "en", "text": "And as you think about these", "text_tts": "about these", "translate": "And as you think about these", "translate_tts": "And as you think about these", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:09.236", "mode": "azero-full", "language": "en", "target": "en", "text": "much higher than typical levels of pricing? Are you seeing any", "text_tts": "you seeing any", "translate": "much higher than typical levels of pricing? Are you seeing any", "translate_tts": "much higher than typical levels of pricing Are you seeing any", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:15.462", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of changes in consumer volume, demand elasticity, that pricing as you look around the world here?", "text_tts": "that pricing as you look around the world here", "translate": "sort of changes in consumer volume, demand elasticity, that pricing as you look around the world here?", "translate_tts": "sort of changes in consumer volume demand elasticity that pricing as you look around the world here", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:16.625", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll be helpful. Thanks.", "text_tts": "Ill be helpful Thanks", "translate": "I'll be helpful. Thanks.", "translate_tts": "Ill be helpful Thanks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:20.369", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks Sarah.", "text_tts": "Yeah thanks Sarah", "translate": "Yeah, thanks Sarah.", "translate_tts": "Yeah thanks Sarah", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:21.913", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:29.172", "mode": "azero-full", "language": "en", "target": "en", "text": "The short answer is yes, we're seeing some changes in consumer behavior. I mean, overall, in the third quarter,", "text_tts": "n consumer behavior I mean overall in the third quarter", "translate": "The short answer is yes, we're seeing some changes in consumer behavior. I mean, overall, in the third quarter,", "translate_tts": "The short answer is yes were seeing some changes in consumer behavior I mean overall in the third quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:34.368", "mode": "azero-full", "language": "en", "target": "en", "text": "consumer remained pretty resilient, and elasticities were at the better end", "text_tts": "he better end", "translate": "consumer remained pretty resilient, and elasticities were at the better end", "translate_tts": "consumer remained pretty resilient and elasticities were at the better end", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:35.468", "mode": "azero-full", "language": "en", "target": "en", "text": "of the spectrum.", "text_tts": "of the spectrum", "translate": "of the spectrum.", "translate_tts": "of the spectrum", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:46.711", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, there are some changes in consumer behavior going on. We talked last quarter about how we have typically experienced recessions", "text_tts": "have typically experienced recessions", "translate": "Clearly, there are some changes in consumer behavior going on. We talked last quarter about how we have typically experienced recessions", "translate_tts": "Clearly there are some changes in consumer behavior going on We talked last quarter about how we have typically experienced recessions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:51.149", "mode": "azero-full", "language": "en", "target": "en", "text": "In other words, there tends to be a sequence, which is that the consumers back off", "text_tts": "nce which is that the consumers back off", "translate": "In other words, there tends to be a sequence, which is that the consumers back off", "translate_tts": "In other words there tends to be a sequence which is that the consumers back off", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:05.581", "mode": "azero-full", "language": "en", "target": "en", "text": "on some more discretionary higher ticket items, white goods types of things. And then as the pressure comes on purchasing power, they start to reevaluate the total basket. They tend to squeeze down the basket", "text_tts": "he basket", "translate": "on some more discretionary higher ticket items, white goods types of things. And then as the pressure comes on purchasing power, they start to reevaluate the total basket. They tend to squeeze down the basket", "translate_tts": "on some more discretionary higher ticket items white goods types of things And then as the pressure comes on purchasing power they start to reevaluate the total basket They tend to squeeze down the basket", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:06.628", "mode": "azero-full", "language": "en", "target": "en", "text": "The trip.", "text_tts": "The trip", "translate": "The trip.", "translate_tts": "The trip", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:16.273", "mode": "azero-full", "language": "en", "target": "en", "text": "and they look in some categories where the equity isn't as strong to perhaps trade down to some private label or smaller packages.", "text_tts": "ome private label or smaller packages", "translate": "and they look in some categories where the equity isn't as strong to perhaps trade down to some private label or smaller packages.", "translate_tts": "and they look in some categories where the equity isnt as strong to perhaps trade down to some private label or smaller packages", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:20.726", "mode": "azero-full", "language": "en", "target": "en", "text": "And you can clearly see that happening, beginning to happen in a number of places.", "text_tts": "in a number of places", "translate": "And you can clearly see that happening, beginning to happen in a number of places.", "translate_tts": "And you can clearly see that happening beginning to happen in a number of places", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:26.975", "mode": "azero-full", "language": "en", "target": "en", "text": "It would seem to us that Europe is probably the most obvious example, where in the at home channel,", "text_tts": "home channel", "translate": "It would seem to us that Europe is probably the most obvious example, where in the at home channel,", "translate_tts": "It would seem to us that Europe is probably the most obvious example where in the at home channel", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:36.586", "mode": "azero-full", "language": "en", "target": "en", "text": "You can see some growth in private label across a number of categories. In beverages, you could see it tick up a little in water and juices.", "text_tts": "ick up a little in water and juices", "translate": "You can see some growth in private label across a number of categories. In beverages, you could see it tick up a little in water and juices.", "translate_tts": "You can see some growth in private label across a number of categories In beverages you could see it tick up a little in water and juices", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:49.371", "mode": "azero-full", "language": "en", "target": "en", "text": "You can certainly see the growth of the hard discounters, some channel shifting in Europe. That's very consistent with purchasing power squeeze behavior. Some signs of that too in the US with the dollar channels.", "text_tts": "with the dollar channels", "translate": "You can certainly see the growth of the hard discounters, some channel shifting in Europe. That's very consistent with purchasing power squeeze behavior. Some signs of that too in the US with the dollar channels.", "translate_tts": "You can certainly see the growth of the hard discounters some channel shifting in Europe Thats very consistent with purchasing power squeeze behavior Some signs of that too in the US with the dollar channels", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:57.133", "mode": "azero-full", "language": "en", "target": "en", "text": "So there's clearly the impact of inflation running ahead of wages is starting to come through now that the summer is over and back to school has happened.", "text_tts": "r and back to school has happened", "translate": "So there's clearly the impact of inflation running ahead of wages is starting to come through now that the summer is over and back to school has happened.", "translate_tts": "So theres clearly the impact of inflation running ahead of wages is starting to come through now that the summer is over and back to school has happened", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:08.928", "mode": "azero-full", "language": "en", "target": "en", "text": "our focus and our confidence in our year to go and going into next year is about the momentum we've created in our business over the years.", "text_tts": "ness over the years", "translate": "our focus and our confidence in our year to go and going into next year is about the momentum we've created in our business over the years.", "translate_tts": "our focus and our confidence in our year to go and going into next year is about the momentum weve created in our business over the years", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:13.577", "mode": "azero-full", "language": "en", "target": "en", "text": "and our ability to not just to continue with marketing and innovation,", "text_tts": "with marketing and innovation", "translate": "and our ability to not just to continue with marketing and innovation,", "translate_tts": "and our ability to not just to continue with marketing and innovation", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:23.889", "mode": "azero-full", "language": "en", "target": "en", "text": "but to leverage all the thinking behind revenue growth management and the price pack promo architectures to maximize affordability and, therefore, accessibility of our categories", "text_tts": "therefore accessibility of our categories", "translate": "but to leverage all the thinking behind revenue growth management and the price pack promo architectures to maximize affordability and, therefore, accessibility of our categories", "translate_tts": "but to leverage all the thinking behind revenue growth management and the price pack promo architectures to maximize affordability and therefore accessibility of our categories", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:33.273", "mode": "azero-full", "language": "en", "target": "en", "text": "for those consumers that are under pressure and, of course, backed by excellence in execution and generating value for retailers by our system,", "text_tts": "g value for retailers by our system", "translate": "for those consumers that are under pressure and, of course, backed by excellence in execution and generating value for retailers by our system,", "translate_tts": "for those consumers that are under pressure and of course backed by excellence in execution and generating value for retailers by our system", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:41.445", "mode": "azero-full", "language": "en", "target": "en", "text": "that will help us get through get through what is likely, in all likelihood, going to be a tighter situation for the next", "text_tts": "going to be a tighter situation for the next", "translate": "that will help us get through get through what is likely, in all likelihood, going to be a tighter situation for the next", "translate_tts": "that will help us get through get through what is likely in all likelihood going to be a tighter situation for the next", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:44.268", "mode": "azero-full", "language": "en", "target": "en", "text": "six to twelve months. And if I just", "text_tts": "nd if I just", "translate": "six to twelve months. And if I just", "translate_tts": "six to twelve months And if I just", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:57.974", "mode": "azero-full", "language": "en", "target": "en", "text": "calm back and close the circle by using the European example where consumers are under pressure. In the third quarter, the Koch system was the biggest creator of additional retail value for at home retailers.", "text_tts": "etail value for at home retailers", "translate": "calm back and close the circle by using the European example where consumers are under pressure. In the third quarter, the Koch system was the biggest creator of additional retail value for at home retailers.", "translate_tts": "calm back and close the circle by using the European example where consumers are under pressure In the third quarter the Koch system was the biggest creator of additional retail value for at home retailers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:04.346", "mode": "azero-full", "language": "en", "target": "en", "text": "well ahead of the rest of CPG. But we believe we have a strategy that's given us momentum.", "text_tts": "thats given us momentum", "translate": "well ahead of the rest of CPG. But we believe we have a strategy that's given us momentum.", "translate_tts": "well ahead of the rest of CPG But we believe we have a strategy thats given us momentum", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:10.965", "mode": "azero-full", "language": "en", "target": "en", "text": "It will see us through the year to go. It will see us into twenty twenty three. It may, as John said, end up with a", "text_tts": "e It may as John said end up with a", "translate": "It will see us through the year to go. It will see us into twenty twenty three. It may, as John said, end up with a", "translate_tts": "It will see us through the year to go It will see us into twenty twenty three It may as John said end up with a", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:16.902", "mode": "azero-full", "language": "en", "target": "en", "text": "above algorithm pricing and some pressure on volume, but we believe our top line can go forward.", "text_tts": "can go forward", "translate": "above algorithm pricing and some pressure on volume, but we believe our top line can go forward.", "translate_tts": "above algorithm pricing and some pressure on volume but we believe our top line can go forward", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:23.131", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Lauren Lieberman from Barclays. Please go ahead your line is open.", "text_tts": "ahead your line is open", "translate": "Our next question comes from Lauren Lieberman from Barclays. Please go ahead your line is open.", "translate_tts": "Our next question comes from Lauren Lieberman from Barclays Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:26.055", "mode": "azero-full", "language": "en", "target": "en", "text": "Great, thanks. Good morning.", "text_tts": "morning", "translate": "Great, thanks. Good morning.", "translate_tts": "Great thanks Good morning", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:27.889", "mode": "azero-full", "language": "en", "target": "en", "text": "You'd mentioned you know the the.", "text_tts": "you know the the", "translate": "You'd mentioned you know the the.", "translate_tts": "Youd mentioned you know the the", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:42.593", "mode": "azero-full", "language": "en", "target": "en", "text": "the ability for the company to adapt more quickly than in the past. And I was intrigued by the example you gave of the value packs in North America that you've started to roll out. So I was curious if you could tell us a bit more about kind of", "text_tts": "ind of", "translate": "the ability for the company to adapt more quickly than in the past. And I was intrigued by the example you gave of the value packs in North America that you've started to roll out. So I was curious if you could tell us a bit more about kind of", "translate_tts": "the ability for the company to adapt more quickly than in the past And I was intrigued by the example you gave of the value packs in North America that youve started to roll out So I was curious if you could tell us a bit more about kind of", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:52.012", "mode": "azero-full", "language": "en", "target": "en", "text": "how broad based those are, the degree to which that's something that's being explored for other markets. Since James, you just mentioned some of the pressures in Eastern Europe. But anything you can share on the kind of", "text_tts": "rope But anything you can share on the kind of", "translate": "how broad based those are, the degree to which that's something that's being explored for other markets. Since James, you just mentioned some of the pressures in Eastern Europe. But anything you can share on the kind of", "translate_tts": "how broad based those are the degree to which thats something thats being explored for other markets Since James you just mentioned some of the pressures in Eastern Europe But anything you can share on the kind of", "is_final": false, "emotion": "", "events": "📻👂👩📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:01.269", "mode": "azero-full", "language": "en", "target": "en", "text": "leveraging experience and learning across the global system in terms of how to manage through and different RGM type practices?", "text_tts": "", "translate": "leveraging experience and learning across the global system in terms of how to manage through and different RGM type practices?", "translate_tts": "leveraging experience and learning across the global system in terms of how to manage through and different RGM type practices", "is_final": false, "emotion": "", "events": "👩📯📻👂💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:04.137", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, absolutely.", "text_tts": "Yeah absolutely", "translate": "Yeah, absolutely.", "translate_tts": "Yeah absolutely", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:08.872", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, value packs or ensuring affordability", "text_tts": "packs or ensuring affordability", "translate": "I mean, value packs or ensuring affordability", "translate_tts": "I mean value packs or ensuring affordability", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:21.015", "mode": "azero-full", "language": "en", "target": "en", "text": "for the consumer is one of the core pieces of RGM. It's about extending the price ladder and in recessionary times about making sure the entry price point, whether it be on the larger packs,", "text_tts": "n the larger packs", "translate": "for the consumer is one of the core pieces of RGM. It's about extending the price ladder and in recessionary times about making sure the entry price point, whether it be on the larger packs,", "translate_tts": "for the consumer is one of the core pieces of RGM Its about extending the price ladder and in recessionary times about making sure the entry price point whether it be on the larger packs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:28.833", "mode": "azero-full", "language": "en", "target": "en", "text": "or on the smaller packs becomes as low down in the price spectrum, the actual out of pocket as possible.", "text_tts": "ket as possible", "translate": "or on the smaller packs becomes as low down in the price spectrum, the actual out of pocket as possible.", "translate_tts": "or on the smaller packs becomes as low down in the price spectrum the actual out of pocket as possible", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:42.956", "mode": "azero-full", "language": "en", "target": "en", "text": "As I talked about in the last answer, one of the recession behaviors tends to be to try and reduce the dollar outlay of the basket. And therefore, the price point becomes even more important than the price per liter. And so around the world, that's absolutely what we're pursuing.", "text_tts": "what were pursuing", "translate": "As I talked about in the last answer, one of the recession behaviors tends to be to try and reduce the dollar outlay of the basket. And therefore, the price point becomes even more important than the price per liter. And so around the world, that's absolutely what we're pursuing.", "translate_tts": "As I talked about in the last answer one of the recession behaviors tends to be to try and reduce the dollar outlay of the basket And therefore the price point becomes even more important than the price per liter And so around the world thats absolutely what were pursuing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:43.562", "mode": "azero-full", "language": "en", "target": "en", "text": "There is.", "text_tts": "There is", "translate": "There is.", "translate_tts": "There is", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:46.072", "mode": "azero-full", "language": "en", "target": "en", "text": "in the US", "text_tts": "in the US", "translate": "in the US", "translate_tts": "in the US", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:51.751", "mode": "azero-full", "language": "en", "target": "en", "text": "having smaller bottles or smaller multi packs of less", "text_tts": "bottles or smaller multi packs of less", "translate": "having smaller bottles or smaller multi packs of less", "translate_tts": "having smaller bottles or smaller multi packs of less", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:55.747", "mode": "azero-full", "language": "en", "target": "en", "text": "less cans for multi pack or the example I used", "text_tts": "for multi pack or the example I used", "translate": "less cans for multi pack or the example I used", "translate_tts": "less cans for multi pack or the example I used", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:00.593", "mode": "azero-full", "language": "en", "target": "en", "text": "in Japan where we took the five hundred milliliters and split it into a three hundred fifty and seven hundred.", "text_tts": "nd split it into a three hundred fifty and seven hundred", "translate": "in Japan where we took the five hundred milliliters and split it into a three hundred fifty and seven hundred.", "translate_tts": "in Japan where we took the five hundred milliliters and split it into a three hundred fifty and seven hundred", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:06.619", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course, around the world in a number of countries, we leverage our capabilities with returnable bottles", "text_tts": "leverage our capabilities with returnable bottles", "translate": "Of course, around the world in a number of countries, we leverage our capabilities with returnable bottles", "translate_tts": "Of course around the world in a number of countries we leverage our capabilities with returnable bottles", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:09.521", "mode": "azero-full", "language": "en", "target": "en", "text": "given the economics of returnables,", "text_tts": "s of returnables", "translate": "given the economics of returnables,", "translate_tts": "given the economics of returnables", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:10.275", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "", "events": "🐶😢🥴👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:25.296", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly in the developing markets, that is a way of generating a lower price point because, of course, in effect, you don't pay for the packaging because it comes back again. And so those returnable bottles that we refill are a way of bringing the price point", "text_tts": "those returnable bottles that we refill are a way of bringing the price point", "translate": "particularly in the developing markets, that is a way of generating a lower price point because, of course, in effect, you don't pay for the packaging because it comes back again. And so those returnable bottles that we refill are a way of bringing the price point", "translate_tts": "particularly in the developing markets that is a way of generating a lower price point because of course in effect you dont pay for the packaging because it comes back again And so those returnable bottles that we refill are a way of bringing the price point", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:31.705", "mode": "azero-full", "language": "en", "target": "en", "text": "and keeping the consumer in the category. And so that's it's a well developed skill around the world.", "text_tts": "around the world", "translate": "and keeping the consumer in the category. And so that's it's a well developed skill around the world.", "translate_tts": "and keeping the consumer in the category And so thats its a well developed skill around the world", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:38.646", "mode": "azero-full", "language": "en", "target": "en", "text": "The bottlers share a lot of learnings between themselves on how to think about the technology of RGM.", "text_tts": "how to think about the technology of RGM", "translate": "The bottlers share a lot of learnings between themselves on how to think about the technology of RGM.", "translate_tts": "The bottlers share a lot of learnings between themselves on how to think about the technology of RGM", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:42.479", "mode": "azero-full", "language": "en", "target": "en", "text": "and that allows us to leverage it to its maximum, particularly in times like these.", "text_tts": "maximum particularly in times like these", "translate": "and that allows us to leverage it to its maximum, particularly in times like these.", "translate_tts": "and that allows us to leverage it to its maximum particularly in times like these", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:49.082", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead, your line is open.", "text_tts": "ank Please go ahead your line is open", "translate": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Steve Powers from Deutsche Bank Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:51.089", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much.", "text_tts": "Thank you very much", "translate": "Thank you very much.", "translate_tts": "Thank you very much", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:51.832", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "😊", "events": "😩👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:57.650", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, just to drill a little bit further into the path to dollar based EPS growth next year,", "text_tts": "next year", "translate": "I guess, just to drill a little bit further into the path to dollar based EPS growth next year,", "translate_tts": "I guess just to drill a little bit further into the path to dollar based EPS growth next year", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:57.897", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:06.520", "mode": "azero-full", "language": "en", "target": "en", "text": "clearly, as we stand here today, there are a number of headwinds to overcome, and you've outlined and quantified some of them between FX and interest expense", "text_tts": "X and interest expense", "translate": "clearly, as we stand here today, there are a number of headwinds to overcome, and you've outlined and quantified some of them between FX and interest expense", "translate_tts": "clearly as we stand here today there are a number of headwinds to overcome and youve outlined and quantified some of them between FX and interest expense", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:08.635", "mode": "azero-full", "language": "en", "target": "en", "text": "underlying inflation.", "text_tts": "", "translate": "underlying inflation.", "translate_tts": "underlying inflation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:14.393", "mode": "azero-full", "language": "en", "target": "en", "text": "higher year over year tax rate next year. I guess, what I'm left trying to unravel is", "text_tts": "what Im left trying to unravel is", "translate": "higher year over year tax rate next year. I guess, what I'm left trying to unravel is", "translate_tts": "higher year over year tax rate next year I guess what Im left trying to unravel is", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:15.567", "mode": "azero-full", "language": "en", "target": "en", "text": "how dependent", "text_tts": "how dependent", "translate": "how dependent", "translate_tts": "how dependent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:18.819", "mode": "azero-full", "language": "en", "target": "en", "text": "is the path to dollar based EPS growth next year.", "text_tts": "to dollar based EPS growth next year", "translate": "is the path to dollar based EPS growth next year.", "translate_tts": "is the path to dollar based EPS growth next year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:23.604", "mode": "azero-full", "language": "en", "target": "en", "text": "on this continued top line momentum that you've been that you've emphasized today.", "text_tts": "ve emphasized today", "translate": "on this continued top line momentum that you've been that you've emphasized today.", "translate_tts": "on this continued top line momentum that youve been that youve emphasized today", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:29.319", "mode": "azero-full", "language": "en", "target": "en", "text": "versus are there other levers that you can look to, whether that's", "text_tts": "ether thats", "translate": "versus are there other levers that you can look to, whether that's", "translate_tts": "versus are there other levers that you can look to whether thats", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:40.182", "mode": "azero-full", "language": "en", "target": "en", "text": "paring back a bit on marketing investments and the innovation agenda investments or just doubling down on productivity? I guess the question I'm asking is underneath", "text_tts": "rneath", "translate": "paring back a bit on marketing investments and the innovation agenda investments or just doubling down on productivity? I guess the question I'm asking is underneath", "translate_tts": "paring back a bit on marketing investments and the innovation agenda investments or just doubling down on productivity I guess the question Im asking is underneath", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:44.549", "mode": "azero-full", "language": "en", "target": "en", "text": "from an underlying perspective, is it are we to be are we", "text_tts": "are we", "translate": "from an underlying perspective, is it are we to be are we", "translate_tts": "from an underlying perspective is it are we to be are we", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:50.010", "mode": "azero-full", "language": "en", "target": "en", "text": "how dependent are we on that top on momentum continuing versus there being other levers that the company can look to?", "text_tts": "can look to", "translate": "how dependent are we on that top on momentum continuing versus there being other levers that the company can look to?", "translate_tts": "how dependent are we on that top on momentum continuing versus there being other levers that the company can look to", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:53.385", "mode": "azero-full", "language": "en", "target": "en", "text": "The simple answer, Steve, is we've", "text_tts": "Steve is weve", "translate": "The simple answer, Steve, is we've", "translate_tts": "The simple answer Steve is weve", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:55.705", "mode": "azero-full", "language": "en", "target": "en", "text": "very dependent on top line momentum.", "text_tts": "on top line momentum", "translate": "very dependent on top line momentum.", "translate_tts": "very dependent on top line momentum", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:08.601", "mode": "azero-full", "language": "en", "target": "en", "text": "in the sense that we are going to continue we believe borrowing something very unforeseen or this day, we believe we're going to continue to invest for the long term health of the business.", "text_tts": "of the business", "translate": "in the sense that we are going to continue we believe borrowing something very unforeseen or this day, we believe we're going to continue to invest for the long term health of the business.", "translate_tts": "in the sense that we are going to continue we believe borrowing something very unforeseen or this day we believe were going to continue to invest for the long term health of the business", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:12.817", "mode": "azero-full", "language": "en", "target": "en", "text": "and that's going to drive top line growth as it has. I mean, if I", "text_tts": "I mean if I", "translate": "and that's going to drive top line growth as it has. I mean, if I", "translate_tts": "and thats going to drive top line growth as it has I mean if I", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:25.101", "mode": "azero-full", "language": "en", "target": "en", "text": "just for the sake of the argument, if you take the five year CAGR of revenue through all the ups and downs of COVID and everything, in round numbers, it's trending at six percent sign compound for the last five years.", "text_tts": "nt sign compound for the last five years", "translate": "just for the sake of the argument, if you take the five year CAGR of revenue through all the ups and downs of COVID and everything, in round numbers, it's trending at six percent sign compound for the last five years.", "translate_tts": "just for the sake of the argument if you take the five year CAGR of revenue through all the ups and downs of COVID and everything in round numbers its trending at six percent sign compound for the last five years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:32.190", "mode": "azero-full", "language": "en", "target": "en", "text": "preserving and sustaining top line momentum is actually the key starting point. And of course,", "text_tts": "y starting point And of course", "translate": "preserving and sustaining top line momentum is actually the key starting point. And of course,", "translate_tts": "preserving and sustaining top line momentum is actually the key starting point And of course", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:34.660", "mode": "azero-full", "language": "en", "target": "en", "text": "if there are parts of the world where", "text_tts": "of the world where", "translate": "if there are parts of the world where", "translate_tts": "if there are parts of the world where", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:37.310", "mode": "azero-full", "language": "en", "target": "en", "text": "circumstances do not merit", "text_tts": "s do not merit", "translate": "circumstances do not merit", "translate_tts": "circumstances do not merit", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:51.486", "mode": "azero-full", "language": "en", "target": "en", "text": "continued high levels of marketing investment and there's reasons to pare back, then as John mentioned earlier, we absolutely will lean on our increased degree of agility and adaptability to make those adjustments", "text_tts": "lity to make those adjustments", "translate": "continued high levels of marketing investment and there's reasons to pare back, then as John mentioned earlier, we absolutely will lean on our increased degree of agility and adaptability to make those adjustments", "translate_tts": "continued high levels of marketing investment and theres reasons to pare back then as John mentioned earlier we absolutely will lean on our increased degree of agility and adaptability to make those adjustments", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:53.470", "mode": "azero-full", "language": "en", "target": "en", "text": "in the moment.", "text_tts": "in the moment", "translate": "in the moment.", "translate_tts": "in the moment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:02.305", "mode": "azero-full", "language": "en", "target": "en", "text": "and similarly with any SGNA. But the predominant drivers, again, is going to be the top line. We will manage", "text_tts": "p line We will manage", "translate": "and similarly with any SGNA. But the predominant drivers, again, is going to be the top line. We will manage", "translate_tts": "and similarly with any SGNA But the predominant drivers again is going to be the top line We will manage", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:13.307", "mode": "azero-full", "language": "en", "target": "en", "text": "the other elements of the P and L based on the local market. I don't think it's our expectation that this is going to be like the second quarter of twenty twenty where everything stops everywhere at the same time.", "text_tts": "where everything stops everywhere at the same time", "translate": "the other elements of the P and L based on the local market. I don't think it's our expectation that this is going to be like the second quarter of twenty twenty where everything stops everywhere at the same time.", "translate_tts": "the other elements of the P and L based on the local market I dont think its our expectation that this is going to be like the second quarter of twenty twenty where everything stops everywhere at the same time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:15.121", "mode": "azero-full", "language": "en", "target": "en", "text": "If there are to be pressures,", "text_tts": "If there are to be pressures", "translate": "If there are to be pressures,", "translate_tts": "If there are to be pressures", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:17.921", "mode": "azero-full", "language": "en", "target": "en", "text": "it's likely that they are spread out over time.", "text_tts": "that they are spread out over time", "translate": "it's likely that they are spread out over time.", "translate_tts": "its likely that they are spread out over time", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:24.854", "mode": "azero-full", "language": "en", "target": "en", "text": "So the predominant modus operandi will be leaning to growth, investor top line growth", "text_tts": "growth investor top line growth", "translate": "So the predominant modus operandi will be leaning to growth, investor top line growth", "translate_tts": "So the predominant modus operandi will be leaning to growth investor top line growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:30.330", "mode": "azero-full", "language": "en", "target": "en", "text": "And then yes, we expect at times different markets to kind of have to yes,", "text_tts": "kind of have to yes", "translate": "And then yes, we expect at times different markets to kind of have to yes,", "translate_tts": "And then yes we expect at times different markets to kind of have to yes", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:35.249", "mode": "azero-full", "language": "en", "target": "en", "text": "optimize the marketing, but on an overall basis, it's top line momentum driven.", "text_tts": "top line momentum driven", "translate": "optimize the marketing, but on an overall basis, it's top line momentum driven.", "translate_tts": "optimize the marketing but on an overall basis its top line momentum driven", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:42.619", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Nick Mody from RBC Capital Markets. Please go ahead your line is open.", "text_tts": "Markets Please go ahead your line is open", "translate": "Our next question comes from Nick Mody from RBC Capital Markets. Please go ahead your line is open.", "translate_tts": "Our next question comes from Nick Mody from RBC Capital Markets Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:51.180", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you. Good morning, everyone. So James, I was wondering if you could just comment I saw some of the organizational priorities that came out of the US Botlord meeting", "text_tts": "US Botlord meeting", "translate": "Yes, thank you. Good morning, everyone. So James, I was wondering if you could just comment I saw some of the organizational priorities that came out of the US Botlord meeting", "translate_tts": "Yes thank you Good morning everyone So James I was wondering if you could just comment I saw some of the organizational priorities that came out of the US Botlord meeting", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:53.377", "mode": "azero-full", "language": "en", "target": "en", "text": "recently, and I was hoping just linked to this", "text_tts": "g just linked to this", "translate": "recently, and I was hoping just linked to this", "translate_tts": "recently and I was hoping just linked to this", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:06.390", "mode": "azero-full", "language": "en", "target": "en", "text": "top line momentum comment, if you can provide some context on other markets in terms of organizational priorities, whether it be some of your larger markets like in Japan or Western Europe or Latin America, maybe you can just share some thoughts on", "text_tts": "some thoughts on", "translate": "top line momentum comment, if you can provide some context on other markets in terms of organizational priorities, whether it be some of your larger markets like in Japan or Western Europe or Latin America, maybe you can just share some thoughts on", "translate_tts": "top line momentum comment if you can provide some context on other markets in terms of organizational priorities whether it be some of your larger markets like in Japan or Western Europe or Latin America maybe you can just share some thoughts on", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:09.222", "mode": "azero-full", "language": "en", "target": "en", "text": "how you're thinking about some of the key initiatives in those regions.", "text_tts": "some of the key initiatives in those regions", "translate": "how you're thinking about some of the key initiatives in those regions.", "translate_tts": "how youre thinking about some of the key initiatives in those regions", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:11.741", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, sure, um.", "text_tts": "Uh sure um", "translate": "Uh, sure, um.", "translate_tts": "Uh sure um", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:26.244", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, let's start with Japan. Clearly, in Japan, we're very focused on the marketing innovation. It tends to be a market that's very driven by engagement with the consumer.", "text_tts": "hats very driven by engagement with the consumer", "translate": "I mean, let's start with Japan. Clearly, in Japan, we're very focused on the marketing innovation. It tends to be a market that's very driven by engagement with the consumer.", "translate_tts": "I mean lets start with Japan Clearly in Japan were very focused on the marketing innovation It tends to be a market thats very driven by engagement with the consumer", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:29.235", "mode": "azero-full", "language": "en", "target": "en", "text": "Also important in Japan,", "text_tts": "n Japan", "translate": "Also important in Japan,", "translate_tts": "Also important in Japan", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:29.379", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:31.901", "mode": "azero-full", "language": "en", "target": "en", "text": "perhaps multiple decades,", "text_tts": "decades", "translate": "perhaps multiple decades,", "translate_tts": "perhaps multiple decades", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:35.583", "mode": "azero-full", "language": "en", "target": "en", "text": "of not taking price, we have taken price on large packs", "text_tts": "price we have taken price on large packs", "translate": "of not taking price, we have taken price on large packs", "translate_tts": "of not taking price we have taken price on large packs", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:50.303", "mode": "azero-full", "language": "en", "target": "en", "text": "in Japan in the third quarter. Actually, in the fourth quarter, we've been taking pricing on immediate consumption packaging in Japan. So I think we're going to see an opportunity to lean a little more on the RGM leads", "text_tts": "opportunity to lean a little more on the RGM leads", "translate": "in Japan in the third quarter. Actually, in the fourth quarter, we've been taking pricing on immediate consumption packaging in Japan. So I think we're going to see an opportunity to lean a little more on the RGM leads", "translate_tts": "in Japan in the third quarter Actually in the fourth quarter weve been taking pricing on immediate consumption packaging in Japan So I think were going to see an opportunity to lean a little more on the RGM leads", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:56.301", "mode": "azero-full", "language": "en", "target": "en", "text": "in Japan as we continue to engage with the consumer there.", "text_tts": "the consumer there", "translate": "in Japan as we continue to engage with the consumer there.", "translate_tts": "in Japan as we continue to engage with the consumer there", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:58.646", "mode": "azero-full", "language": "en", "target": "en", "text": "In Western Europe,", "text_tts": "pe", "translate": "In Western Europe,", "translate_tts": "In Western Europe", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:13.062", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, the basic strategy of investing in marketing, investing in innovation, leveraging RGM and driving in store execution and value for retailers has been working in Western Europe", "text_tts": "as been working in Western Europe", "translate": "Clearly, the basic strategy of investing in marketing, investing in innovation, leveraging RGM and driving in store execution and value for retailers has been working in Western Europe", "translate_tts": "Clearly the basic strategy of investing in marketing investing in innovation leveraging RGM and driving in store execution and value for retailers has been working in Western Europe", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:14.783", "mode": "azero-full", "language": "en", "target": "en", "text": "As we go into", "text_tts": "into", "translate": "As we go into", "translate_tts": "As we go into", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:17.458", "mode": "azero-full", "language": "en", "target": "en", "text": "the winter and going into next year.", "text_tts": "into next year", "translate": "the winter and going into next year.", "translate_tts": "the winter and going into next year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:26.363", "mode": "azero-full", "language": "en", "target": "en", "text": "That's still going to be the push we make. The bottlers have got great momentum in execution. Of course, Europe is where", "text_tts": "um in execution Of course Europe is where", "translate": "That's still going to be the push we make. The bottlers have got great momentum in execution. Of course, Europe is where", "translate_tts": "Thats still going to be the push we make The bottlers have got great momentum in execution Of course Europe is where", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:29.830", "mode": "azero-full", "language": "en", "target": "en", "text": "There's more of the developed world inflation.", "text_tts": "of the developed world inflation", "translate": "There's more of the developed world inflation.", "translate_tts": "Theres more of the developed world inflation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:35.499", "mode": "azero-full", "language": "en", "target": "en", "text": "thin commodities plus the devaluation of the euro. So that's feeding through.", "text_tts": "So thats feeding through", "translate": "thin commodities plus the devaluation of the euro. So that's feeding through.", "translate_tts": "thin commodities plus the devaluation of the euro So thats feeding through", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:40.185", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we're likely to have to lean heavier on RGM in Europe in the next", "text_tts": "n RGM in Europe in the next", "translate": "And so we're likely to have to lean heavier on RGM in Europe in the next", "translate_tts": "And so were likely to have to lean heavier on RGM in Europe in the next", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:41.550", "mode": "azero-full", "language": "en", "target": "en", "text": "twelve months, back", "text_tts": "twelve months back", "translate": "twelve months, back", "translate_tts": "twelve months back", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:44.421", "mode": "azero-full", "language": "en", "target": "en", "text": "by the marketing innovation and execution.", "text_tts": "ting innovation and execution", "translate": "by the marketing innovation and execution.", "translate_tts": "by the marketing innovation and execution", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:46.400", "mode": "azero-full", "language": "en", "target": "en", "text": "And then Latin America,", "text_tts": "And then Latin America", "translate": "And then Latin America,", "translate_tts": "And then Latin America", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:47.665", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:53.443", "mode": "azero-full", "language": "en", "target": "en", "text": "a lot of work over the last number of years with the long term relationship model.", "text_tts": "long term relationship model", "translate": "a lot of work over the last number of years with the long term relationship model.", "translate_tts": "a lot of work over the last number of years with the long term relationship model", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:04.968", "mode": "azero-full", "language": "en", "target": "en", "text": "Bottlers there have good momentum. Clearly, it's one of our strongest regions. We lost a little share in the bit in the beginning of the year. They're very focused on getting that back, obviously starting from a high bar.", "text_tts": "getting that back obviously starting from a high bar", "translate": "Bottlers there have good momentum. Clearly, it's one of our strongest regions. We lost a little share in the bit in the beginning of the year. They're very focused on getting that back, obviously starting from a high bar.", "translate_tts": "Bottlers there have good momentum Clearly its one of our strongest regions We lost a little share in the bit in the beginning of the year Theyre very focused on getting that back obviously starting from a high bar", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:12.160", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think perhaps overall, it would be worth commenting that obviously, in COVID, we took a number of", "text_tts": "took a number of", "translate": "And I think perhaps overall, it would be worth commenting that obviously, in COVID, we took a number of", "translate_tts": "And I think perhaps overall it would be worth commenting that obviously in COVID we took a number of", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:17.687", "mode": "azero-full", "language": "en", "target": "en", "text": "what were difficult decisions at the time, slimming down the portfolio, changing the marketing model, changing", "text_tts": "portfolio changing the marketing model changing", "translate": "what were difficult decisions at the time, slimming down the portfolio, changing the marketing model, changing", "translate_tts": "what were difficult decisions at the time slimming down the portfolio changing the marketing model changing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:22.776", "mode": "azero-full", "language": "en", "target": "en", "text": "the organizational model for the company. We got that done and stood up.", "text_tts": "done and stood up", "translate": "the organizational model for the company. We got that done and stood up.", "translate_tts": "the organizational model for the company We got that done and stood up", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:25.562", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think now we're reaping the benefits of", "text_tts": "were reaping the benefits of", "translate": "And I think now we're reaping the benefits of", "translate_tts": "And I think now were reaping the benefits of", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:27.690", "mode": "azero-full", "language": "en", "target": "en", "text": "both being able to drive growth,", "text_tts": "drive growth", "translate": "both being able to drive growth,", "translate_tts": "both being able to drive growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:30.806", "mode": "azero-full", "language": "en", "target": "en", "text": "with a more agile organization ourselves.", "text_tts": "agile organization ourselves", "translate": "with a more agile organization ourselves.", "translate_tts": "with a more agile organization ourselves", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:33.168", "mode": "azero-full", "language": "en", "target": "en", "text": "combined with", "text_tts": "", "translate": "combined with", "translate_tts": "combined with", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:39.964", "mode": "azero-full", "language": "en", "target": "en", "text": "really strong and aligned bottling partners. We've driven growth this year, and we're as well set up for next year. I mean, just to", "text_tts": "mean just to", "translate": "really strong and aligned bottling partners. We've driven growth this year, and we're as well set up for next year. I mean, just to", "translate_tts": "really strong and aligned bottling partners Weve driven growth this year and were as well set up for next year I mean just to", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:42.134", "mode": "azero-full", "language": "en", "target": "en", "text": "capital. We had a global system.", "text_tts": "a global system", "translate": "capital. We had a global system.", "translate_tts": "capital We had a global system", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:50.150", "mode": "azero-full", "language": "en", "target": "en", "text": "top to top with a number of the bottlers a few weeks ago. And I think everyone is ready and energized for what's ahead.", "text_tts": "is ready and energized for whats ahead", "translate": "top to top with a number of the bottlers a few weeks ago. And I think everyone is ready and energized for what's ahead.", "translate_tts": "top to top with a number of the bottlers a few weeks ago And I think everyone is ready and energized for whats ahead", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:56.940", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Camille Gajarwalla from Credit Suisse. Please go ahead. Your line is open.", "text_tts": "isse Please go ahead Your line is open", "translate": "Our next question comes from Camille Gajarwalla from Credit Suisse. Please go ahead. Your line is open.", "translate_tts": "Our next question comes from Camille Gajarwalla from Credit Suisse Please go ahead Your line is open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:02.093", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi guys, good morning. Can you talk a bit about fixed first", "text_tts": "Can you talk a bit about fixed first", "translate": "Hi guys, good morning. Can you talk a bit about fixed first", "translate_tts": "Hi guys good morning Can you talk a bit about fixed first", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:04.423", "mode": "azero-full", "language": "en", "target": "en", "text": "floating debt and how that might", "text_tts": "and how that might", "translate": "floating debt and how that might", "translate_tts": "floating debt and how that might", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:07.602", "mode": "azero-full", "language": "en", "target": "en", "text": "impact both your cash balance and your interest expense?", "text_tts": "balance and your interest expense", "translate": "impact both your cash balance and your interest expense?", "translate_tts": "impact both your cash balance and your interest expense", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:08.974", "mode": "azero-full", "language": "en", "target": "en", "text": "in the coming year?", "text_tts": "in the coming year", "translate": "in the coming year?", "translate_tts": "in the coming year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:18.105", "mode": "azero-full", "language": "en", "target": "en", "text": "Camil, thanks for the question. Yes. As you know, we manage our funding through", "text_tts": "ding through", "translate": "Camil, thanks for the question. Yes. As you know, we manage our funding through", "translate_tts": "Camil thanks for the question Yes As you know we manage our funding through", "is_final": false, "emotion": "", "events": "😤👂📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:20.693", "mode": "azero-full", "language": "en", "target": "en", "text": "with an eye towards that liquidity risk and", "text_tts": "that liquidity risk and", "translate": "with an eye towards that liquidity risk and", "translate_tts": "with an eye towards that liquidity risk and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:27.755", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, with a multiyear lens and have done that for many years. We've through COVID, I think we've talked about", "text_tts": "I think weve talked about", "translate": "Yes, with a multiyear lens and have done that for many years. We've through COVID, I think we've talked about", "translate_tts": "Yes with a multiyear lens and have done that for many years Weve through COVID I think weve talked about", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:30.137", "mode": "azero-full", "language": "en", "target": "en", "text": "We've pushed our age of our debt out.", "text_tts": "age of our debt out", "translate": "We've pushed our age of our debt out.", "translate_tts": "Weve pushed our age of our debt out", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:35.120", "mode": "azero-full", "language": "en", "target": "en", "text": "number of years. And we do have a mix of", "text_tts": "And we do have a mix of", "translate": "number of years. And we do have a mix of", "translate_tts": "number of years And we do have a mix of", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:38.648", "mode": "azero-full", "language": "en", "target": "en", "text": "of fixed and floating. Most of the floating is in", "text_tts": "floating Most of the floating is in", "translate": "of fixed and floating. Most of the floating is in", "translate_tts": "of fixed and floating Most of the floating is in", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:39.068", "mode": "azero-full", "language": "en", "target": "en", "text": "Is it neural?", "text_tts": "Is it neural", "translate": "Is it neural?", "translate_tts": "Is it neural", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:41.685", "mode": "azero-full", "language": "en", "target": "en", "text": "And so", "text_tts": "And so", "translate": "And so", "translate_tts": "And so", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:48.133", "mode": "azero-full", "language": "en", "target": "en", "text": "We will wait and see what the ECB does over the coming months to have a", "text_tts": "months to have a", "translate": "We will wait and see what the ECB does over the coming months to have a", "translate_tts": "We will wait and see what the ECB does over the coming months to have a", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:48.911", "mode": "azero-full", "language": "en", "target": "en", "text": "a clearer picture on", "text_tts": "a clearer picture on", "translate": "a clearer picture on", "translate_tts": "a clearer picture on", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:52.990", "mode": "azero-full", "language": "en", "target": "en", "text": "on the impact for twenty twenty three.", "text_tts": "for twenty twenty three", "translate": "on the impact for twenty twenty three.", "translate_tts": "on the impact for twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:57.653", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think it's an area that will provide more", "text_tts": "de more", "translate": "But I think it's an area that will provide more", "translate_tts": "But I think its an area that will provide more", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:00.859", "mode": "azero-full", "language": "en", "target": "en", "text": "more detail on in February, subject to", "text_tts": "in February subject to", "translate": "more detail on in February, subject to", "translate_tts": "more detail on in February subject to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:01.320", "mode": "azero-full", "language": "en", "target": "en", "text": "They ah.", "text_tts": "They ah", "translate": "They ah.", "translate_tts": "They ah", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:02.871", "mode": "azero-full", "language": "en", "target": "en", "text": "to developments.", "text_tts": "to developments", "translate": "to developments.", "translate_tts": "to developments", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:07.976", "mode": "azero-full", "language": "en", "target": "en", "text": "by the Fed here and by ECB over the coming months.", "text_tts": "here and by ECB over the coming months", "translate": "by the Fed here and by ECB over the coming months.", "translate_tts": "by the Fed here and by ECB over the coming months", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajarwalla (Credit Suisse Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:16.084", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead, your line is open.", "text_tts": "se go ahead your line is open", "translate": "The next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead, your line is open.", "translate_tts": "The next question comes from Bonnie Herzog from Goldman Sachs Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:21.265", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thank you. Good morning. I have a question on your commodity inflation.", "text_tts": "your commodity inflation", "translate": "All right. Thank you. Good morning. I have a question on your commodity inflation.", "translate_tts": "All right Thank you Good morning I have a question on your commodity inflation", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:35.785", "mode": "azero-full", "language": "en", "target": "en", "text": "John, you touched on this, but hoping you could help frame the commodity inflation expectation next year. You mentioned another year of expected growth. But is it realistic to expect this growth might be more modest versus this year, possibly in the mid single digit", "text_tts": "modest versus this year possibly in the mid single digit", "translate": "John, you touched on this, but hoping you could help frame the commodity inflation expectation next year. You mentioned another year of expected growth. But is it realistic to expect this growth might be more modest versus this year, possibly in the mid single digit", "translate_tts": "John you touched on this but hoping you could help frame the commodity inflation expectation next year You mentioned another year of expected growth But is it realistic to expect this growth might be more modest versus this year possibly in the mid single digit", "is_final": false, "emotion": "🤢", "events": "👩📯🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:36.788", "mode": "azero-full", "language": "en", "target": "en", "text": "change, given some of", "text_tts": "en some of", "translate": "change, given some of", "translate_tts": "change given some of", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:46.388", "mode": "azero-full", "language": "en", "target": "en", "text": "your commodities peaking as well as hedges you have in place? And then, I guess, I'm asking in the context of the pricing environment and whether you think it's", "text_tts": "ou think its", "translate": "your commodities peaking as well as hedges you have in place? And then, I guess, I'm asking in the context of the pricing environment and whether you think it's", "translate_tts": "your commodities peaking as well as hedges you have in place And then I guess Im asking in the context of the pricing environment and whether you think its", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:00.147", "mode": "azero-full", "language": "en", "target": "en", "text": "likely that ongoing price increases maybe won't need to be as aggressive and we might actually see a step up in promotional spend to ensure price points for consumers are affordable. And then if so, is it realistic to expect", "text_tts": "is it realistic to expect", "translate": "likely that ongoing price increases maybe won't need to be as aggressive and we might actually see a step up in promotional spend to ensure price points for consumers are affordable. And then if so, is it realistic to expect", "translate_tts": "likely that ongoing price increases maybe wont need to be as aggressive and we might actually see a step up in promotional spend to ensure price points for consumers are affordable And then if so is it realistic to expect", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:04.974", "mode": "azero-full", "language": "en", "target": "en", "text": "better balance between price mix and volume growth next year. Thanks.", "text_tts": "t year Thanks", "translate": "better balance between price mix and volume growth next year. Thanks.", "translate_tts": "better balance between price mix and volume growth next year Thanks", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:12.679", "mode": "azero-full", "language": "en", "target": "en", "text": "questions, Bonnie. Let me start with the commodity point and", "text_tts": "t and", "translate": "questions, Bonnie. Let me start with the commodity point and", "translate_tts": "questions Bonnie Let me start with the commodity point and", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:15.595", "mode": "azero-full", "language": "en", "target": "en", "text": "our outlook for", "text_tts": "our outlook for", "translate": "our outlook for", "translate_tts": "our outlook for", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:16.136", "mode": "azero-full", "language": "en", "target": "en", "text": "for the year ahead.", "text_tts": "for the year ahead", "translate": "for the year ahead.", "translate_tts": "for the year ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:19.326", "mode": "azero-full", "language": "en", "target": "en", "text": "as I said at the I think in answer to the first question,", "text_tts": "the I think in answer to the first question", "translate": "as I said at the I think in answer to the first question,", "translate_tts": "as I said at the I think in answer to the first question", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:23.496", "mode": "azero-full", "language": "en", "target": "en", "text": "There are a lot of variables in that equation. And", "text_tts": "And", "translate": "There are a lot of variables in that equation. And", "translate_tts": "There are a lot of variables in that equation And", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:29.023", "mode": "azero-full", "language": "en", "target": "en", "text": "Indeed, the variability with some of them is maybe even broader.", "text_tts": "lity with some of them is maybe even broader", "translate": "Indeed, the variability with some of them is maybe even broader.", "translate_tts": "Indeed the variability with some of them is maybe even broader", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:33.602", "mode": "azero-full", "language": "en", "target": "en", "text": "When I think about the cost environment, not just the commodity environment, I think about", "text_tts": "environment I think about", "translate": "When I think about the cost environment, not just the commodity environment, I think about", "translate_tts": "When I think about the cost environment not just the commodity environment I think about", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:38.627", "mode": "azero-full", "language": "en", "target": "en", "text": "both our commodities, the commodity pressures that we have within our business,", "text_tts": "within our business", "translate": "both our commodities, the commodity pressures that we have within our business,", "translate_tts": "both our commodities the commodity pressures that we have within our business", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:42.378", "mode": "azero-full", "language": "en", "target": "en", "text": "and the non commodity pressures that we have.", "text_tts": "dity pressures that we have", "translate": "and the non commodity pressures that we have.", "translate_tts": "and the non commodity pressures that we have", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:45.636", "mode": "azero-full", "language": "en", "target": "en", "text": "And so as we look at", "text_tts": "And so as we look at", "translate": "And so as we look at", "translate_tts": "And so as we look at", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:45.961", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty", "text_tts": "twenty", "translate": "twenty", "translate_tts": "twenty", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:48.591", "mode": "azero-full", "language": "en", "target": "en", "text": "Three, on the commodities front,", "text_tts": "the commodities front", "translate": "Three, on the commodities front,", "translate_tts": "Three on the commodities front", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:49.729", "mode": "azero-full", "language": "en", "target": "en", "text": "We are.", "text_tts": "We are", "translate": "We are.", "translate_tts": "We are", "is_final": false, "emotion": "😡", "events": "📞👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:51.301", "mode": "azero-full", "language": "en", "target": "en", "text": "rolling off some", "text_tts": "rolling off some", "translate": "rolling off some", "translate_tts": "rolling off some", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:55.980", "mode": "azero-full", "language": "en", "target": "en", "text": "some very favorable hedges that we were fortunate to have this year.", "text_tts": "to have this year", "translate": "some very favorable hedges that we were fortunate to have this year.", "translate_tts": "some very favorable hedges that we were fortunate to have this year", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:56.559", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:58.403", "mode": "azero-full", "language": "en", "target": "en", "text": "and it's.", "text_tts": "and its", "translate": "and it's.", "translate_tts": "and its", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:59.173", "mode": "azero-full", "language": "en", "target": "en", "text": "It's still a", "text_tts": "Its still a", "translate": "It's still a", "translate_tts": "Its still a", "is_final": false, "emotion": "", "events": "📞🌠🥴👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:02.016", "mode": "azero-full", "language": "en", "target": "en", "text": "in our mind, it's still unclear as to", "text_tts": "s still unclear as to", "translate": "in our mind, it's still unclear as to", "translate_tts": "in our mind its still unclear as to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:04.567", "mode": "azero-full", "language": "en", "target": "en", "text": "how commodities will trend", "text_tts": "will trend", "translate": "how commodities will trend", "translate_tts": "how commodities will trend", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:11.761", "mode": "azero-full", "language": "en", "target": "en", "text": "over the next six to twelve months. So we'll have more visibility on that when we get to the call in February.", "text_tts": "l in February", "translate": "over the next six to twelve months. So we'll have more visibility on that when we get to the call in February.", "translate_tts": "over the next six to twelve months So well have more visibility on that when we get to the call in February", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:16.808", "mode": "azero-full", "language": "en", "target": "en", "text": "With regard to the noncommodity items, the just within that, you've got a", "text_tts": "at youve got a", "translate": "With regard to the noncommodity items, the just within that, you've got a", "translate_tts": "With regard to the noncommodity items the just within that youve got a", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:19.676", "mode": "azero-full", "language": "en", "target": "en", "text": "a bucket of different top", "text_tts": "a bucket of different top", "translate": "a bucket of different top", "translate_tts": "a bucket of different top", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:21.510", "mode": "azero-full", "language": "en", "target": "en", "text": "phrase logistics.", "text_tts": "phrase logistics", "translate": "phrase logistics.", "translate_tts": "phrase logistics", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:25.319", "mode": "azero-full", "language": "en", "target": "en", "text": "the transportation in our finished goods models,", "text_tts": "finished goods models", "translate": "the transportation in our finished goods models,", "translate_tts": "the transportation in our finished goods models", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:27.305", "mode": "azero-full", "language": "en", "target": "en", "text": "the overall wage environment.", "text_tts": "wage environment", "translate": "the overall wage environment.", "translate_tts": "the overall wage environment", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:32.515", "mode": "azero-full", "language": "en", "target": "en", "text": "And we have to take into account that the wage environment is not the same everywhere.", "text_tts": "into account that the wage environment is not the same everywhere", "translate": "And we have to take into account that the wage environment is not the same everywhere.", "translate_tts": "And we have to take into account that the wage environment is not the same everywhere", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:34.557", "mode": "azero-full", "language": "en", "target": "en", "text": "and indirect.", "text_tts": "and indirect", "translate": "and indirect.", "translate_tts": "and indirect", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:37.783", "mode": "azero-full", "language": "en", "target": "en", "text": "impacts on supply chain pressures.", "text_tts": "supply chain pressures", "translate": "impacts on supply chain pressures.", "translate_tts": "impacts on supply chain pressures", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:42.470", "mode": "azero-full", "language": "en", "target": "en", "text": "As we think about the supply chain, it's important to not just have efficiency", "text_tts": "have efficiency", "translate": "As we think about the supply chain, it's important to not just have efficiency", "translate_tts": "As we think about the supply chain its important to not just have efficiency", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:43.031", "mode": "azero-full", "language": "en", "target": "en", "text": "as a metric.", "text_tts": "as a metric", "translate": "as a metric.", "translate_tts": "as a metric", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:45.710", "mode": "azero-full", "language": "en", "target": "en", "text": "We also need to make sure that we have", "text_tts": "make sure that we have", "translate": "We also need to make sure that we have", "translate_tts": "We also need to make sure that we have", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:47.157", "mode": "azero-full", "language": "en", "target": "en", "text": "continuity.", "text_tts": "continuity", "translate": "continuity.", "translate_tts": "continuity", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:49.477", "mode": "azero-full", "language": "en", "target": "en", "text": "we have for the short and longer term.", "text_tts": "short and longer term", "translate": "we have for the short and longer term.", "translate_tts": "we have for the short and longer term", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:53.695", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're able to manage many of the pressures that I think we've talked about.", "text_tts": "s that I think weve talked about", "translate": "and we're able to manage many of the pressures that I think we've talked about.", "translate_tts": "and were able to manage many of the pressures that I think weve talked about", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:57.016", "mode": "azero-full", "language": "en", "target": "en", "text": "on previous calls, manage those effectively. So", "text_tts": "lls manage those effectively So", "translate": "on previous calls, manage those effectively. So", "translate_tts": "on previous calls manage those effectively So", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:59.678", "mode": "azero-full", "language": "en", "target": "en", "text": "There's a lot going on inside of", "text_tts": "on inside of", "translate": "There's a lot going on inside of", "translate_tts": "Theres a lot going on inside of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:04.193", "mode": "azero-full", "language": "en", "target": "en", "text": "the cost of goods line. And hence, I think it's better for us to just provide you with", "text_tts": "you with", "translate": "the cost of goods line. And hence, I think it's better for us to just provide you with", "translate_tts": "the cost of goods line And hence I think its better for us to just provide you with", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:09.136", "mode": "azero-full", "language": "en", "target": "en", "text": "how we're seeing it overall, and we'll come back in February with more specifics.", "text_tts": "February with more specifics", "translate": "how we're seeing it overall, and we'll come back in February with more specifics.", "translate_tts": "how were seeing it overall and well come back in February with more specifics", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:12.377", "mode": "azero-full", "language": "en", "target": "en", "text": "And to your second question, if I on ongoing price increases,", "text_tts": "question if I on ongoing price increases", "translate": "And to your second question, if I on ongoing price increases,", "translate_tts": "And to your second question if I on ongoing price increases", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:15.431", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it links us back to some of James's comments earlier.", "text_tts": "ck to some of Jamess comments earlier", "translate": "I think it links us back to some of James's comments earlier.", "translate_tts": "I think it links us back to some of Jamess comments earlier", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:20.310", "mode": "azero-full", "language": "en", "target": "en", "text": "The name of the game is to optimize our revenue equation.", "text_tts": "evenue equation", "translate": "The name of the game is to optimize our revenue equation.", "translate_tts": "The name of the game is to optimize our revenue equation", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:23.168", "mode": "azero-full", "language": "en", "target": "en", "text": "over the next twelve, eighteen months.", "text_tts": "lve eighteen months", "translate": "over the next twelve, eighteen months.", "translate_tts": "over the next twelve eighteen months", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:26.523", "mode": "azero-full", "language": "en", "target": "en", "text": "That's going to be a combination of,", "text_tts": "a combination of", "translate": "That's going to be a combination of,", "translate_tts": "Thats going to be a combination of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:27.697", "mode": "azero-full", "language": "en", "target": "en", "text": "smart pricing.", "text_tts": "smart pricing", "translate": "smart pricing.", "translate_tts": "smart pricing", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:27.944", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah.", "text_tts": "Ah", "translate": "Ah.", "translate_tts": "Ah", "is_final": false, "emotion": "🫂", "events": "🤮👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:29.800", "mode": "azero-full", "language": "en", "target": "en", "text": "understanding the mix.", "text_tts": "the mix", "translate": "understanding the mix.", "translate_tts": "understanding the mix", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:30.271", "mode": "azero-full", "language": "en", "target": "en", "text": "What's it?", "text_tts": "Whats it", "translate": "What's it?", "translate_tts": "Whats it", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:32.726", "mode": "azero-full", "language": "en", "target": "en", "text": "from a channel and package perspective.", "text_tts": "package perspective", "translate": "from a channel and package perspective.", "translate_tts": "from a channel and package perspective", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:35.324", "mode": "azero-full", "language": "en", "target": "en", "text": "and being able to utilize", "text_tts": "g able to utilize", "translate": "and being able to utilize", "translate_tts": "and being able to utilize", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:38.194", "mode": "azero-full", "language": "en", "target": "en", "text": "the many levers that we have inside of the", "text_tts": "that we have inside of the", "translate": "the many levers that we have inside of the", "translate_tts": "the many levers that we have inside of the", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:38.536", "mode": "azero-full", "language": "en", "target": "en", "text": "the RGM.", "text_tts": "the RGM", "translate": "the RGM.", "translate_tts": "the RGM", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:41.187", "mode": "azero-full", "language": "en", "target": "en", "text": "toolkit that", "text_tts": "toolkit that", "translate": "toolkit that", "translate_tts": "toolkit that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:42.896", "mode": "azero-full", "language": "en", "target": "en", "text": "that our buffers have. So", "text_tts": "that our buffers have So", "translate": "that our buffers have. So", "translate_tts": "that our buffers have So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:50.389", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, I think at this stage, it's still early to say what the exact numbers will be for each of those topics.", "text_tts": "those topics", "translate": "Again, I think at this stage, it's still early to say what the exact numbers will be for each of those topics.", "translate_tts": "Again I think at this stage its still early to say what the exact numbers will be for each of those topics", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:50.657", "mode": "azero-full", "language": "en", "target": "en", "text": "Um.", "text_tts": "Um", "translate": "Um.", "translate_tts": "Um", "is_final": false, "emotion": "", "events": "🏠🔊☎📯🤮👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:53.555", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think the broader point is that", "text_tts": "point is that", "translate": "But I think the broader point is that", "translate_tts": "But I think the broader point is that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:56.082", "mode": "azero-full", "language": "en", "target": "en", "text": "the top line momentum that we have", "text_tts": "that we have", "translate": "the top line momentum that we have", "translate_tts": "the top line momentum that we have", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:57.281", "mode": "azero-full", "language": "en", "target": "en", "text": "we have enjoyed here today's.", "text_tts": "here todays", "translate": "we have enjoyed here today's.", "translate_tts": "we have enjoyed here todays", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:01.639", "mode": "azero-full", "language": "en", "target": "en", "text": "that we see continuing to hold through the rest of the year.", "text_tts": "continuing to hold through the rest of the year", "translate": "that we see continuing to hold through the rest of the year.", "translate_tts": "that we see continuing to hold through the rest of the year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:05.149", "mode": "azero-full", "language": "en", "target": "en", "text": "is something that we expect to be able to generate.", "text_tts": "to be able to generate", "translate": "is something that we expect to be able to generate.", "translate_tts": "is something that we expect to be able to generate", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:06.230", "mode": "azero-full", "language": "en", "target": "en", "text": "into twenty twenty three.", "text_tts": "into twenty twenty three", "translate": "into twenty twenty three.", "translate_tts": "into twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:08.790", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thank you.", "text_tts": "All right thank you", "translate": "All right, thank you.", "translate_tts": "All right thank you", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:15.027", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Chris Carey from Wells Fargo. Please go ahead. Your line is open.", "text_tts": "e go ahead Your line is open", "translate": "Our next question comes from Chris Carey from Wells Fargo. Please go ahead. Your line is open.", "translate_tts": "Our next question comes from Chris Carey from Wells Fargo Please go ahead Your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:17.772", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning.", "text_tts": "Hi good morning", "translate": "Hi, good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:22.346", "mode": "azero-full", "language": "en", "target": "en", "text": "So just following up on that, I think it's pretty well established", "text_tts": "up on that I think its pretty well established", "translate": "So just following up on that, I think it's pretty well established", "translate_tts": "So just following up on that I think its pretty well established", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:23.898", "mode": "azero-full", "language": "en", "target": "en", "text": "price mix.", "text_tts": "price mix", "translate": "price mix.", "translate_tts": "price mix", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:31.171", "mode": "azero-full", "language": "en", "target": "en", "text": "versus volume algorithm will probably be more skewed to price mix next year again.", "text_tts": "again", "translate": "versus volume algorithm will probably be more skewed to price mix next year again.", "translate_tts": "versus volume algorithm will probably be more skewed to price mix next year again", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:34.818", "mode": "azero-full", "language": "en", "target": "en", "text": "this could be for James or John. But is it fair to assume", "text_tts": "fair to assume", "translate": "this could be for James or John. But is it fair to assume", "translate_tts": "this could be for James or John But is it fair to assume", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:43.059", "mode": "azero-full", "language": "en", "target": "en", "text": "that the rates of pricing is likely to be a bigger percentage of the price mix equation going forward as we", "text_tts": "mix equation going forward as we", "translate": "that the rates of pricing is likely to be a bigger percentage of the price mix equation going forward as we", "translate_tts": "that the rates of pricing is likely to be a bigger percentage of the price mix equation going forward as we", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:51.553", "mode": "azero-full", "language": "en", "target": "en", "text": "lap the recovery in the away from home channel and some other channel mix dynamics. And then just connected to James, it's been harder to see the underlying", "text_tts": "en harder to see the underlying", "translate": "lap the recovery in the away from home channel and some other channel mix dynamics. And then just connected to James, it's been harder to see the underlying", "translate_tts": "lap the recovery in the away from home channel and some other channel mix dynamics And then just connected to James its been harder to see the underlying", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:53.339", "mode": "azero-full", "language": "en", "target": "en", "text": "rate of pricing this year?", "text_tts": "this year", "translate": "rate of pricing this year?", "translate_tts": "rate of pricing this year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:58.343", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to the price mix. Can you just remind us your philosophy for", "text_tts": "philosophy for", "translate": "relative to the price mix. Can you just remind us your philosophy for", "translate_tts": "relative to the price mix Can you just remind us your philosophy for", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:00.847", "mode": "azero-full", "language": "en", "target": "en", "text": "the rate of pricing to track inflation and", "text_tts": "pricing to track inflation and", "translate": "the rate of pricing to track inflation and", "translate_tts": "the rate of pricing to track inflation and", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:06.866", "mode": "azero-full", "language": "en", "target": "en", "text": "whether you believe your business is close to satisfying that objective today and perhaps how much room you have. So thanks for that.", "text_tts": "much room you have So thanks for that", "translate": "whether you believe your business is close to satisfying that objective today and perhaps how much room you have. So thanks for that.", "translate_tts": "whether you believe your business is close to satisfying that objective today and perhaps how much room you have So thanks for that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:09.528", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, Chris, um.", "text_tts": "Yeah Chris um", "translate": "Yeah, Chris, um.", "translate_tts": "Yeah Chris um", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:10.994", "mode": "azero-full", "language": "en", "target": "en", "text": "I think.", "text_tts": "I think", "translate": "I think.", "translate_tts": "I think", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:23.741", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Clearly, it's likely that next year price mix will run ahead of volume in a similar way to it has this year. I mean, if our long term growth algorithm", "text_tts": "rowth algorithm", "translate": "Yes. Clearly, it's likely that next year price mix will run ahead of volume in a similar way to it has this year. I mean, if our long term growth algorithm", "translate_tts": "Yes Clearly its likely that next year price mix will run ahead of volume in a similar way to it has this year I mean if our long term growth algorithm", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:34.008", "mode": "azero-full", "language": "en", "target": "en", "text": "has assumed a relative balance between price and mix. Clearly, at the moment, we're in a period where there's more price mix than there is volume. And that seems", "text_tts": "than there is volume And that seems", "translate": "has assumed a relative balance between price and mix. Clearly, at the moment, we're in a period where there's more price mix than there is volume. And that seems", "translate_tts": "has assumed a relative balance between price and mix Clearly at the moment were in a period where theres more price mix than there is volume And that seems", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:37.257", "mode": "azero-full", "language": "en", "target": "en", "text": "That seems likely to continue into next year.", "text_tts": "continue into next year", "translate": "That seems likely to continue into next year.", "translate_tts": "That seems likely to continue into next year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:43.926", "mode": "azero-full", "language": "en", "target": "en", "text": "It is also true that this year, there has been some benefit from the channel mix", "text_tts": "been some benefit from the channel mix", "translate": "It is also true that this year, there has been some benefit from the channel mix", "translate_tts": "It is also true that this year there has been some benefit from the channel mix", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:45.224", "mode": "azero-full", "language": "en", "target": "en", "text": "on the reopening.", "text_tts": "on the reopening", "translate": "on the reopening.", "translate_tts": "on the reopening", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:51.180", "mode": "azero-full", "language": "en", "target": "en", "text": "the reopening benefit that was obviously a reopening cost in the previous year,", "text_tts": "ing cost in the previous year", "translate": "the reopening benefit that was obviously a reopening cost in the previous year,", "translate_tts": "the reopening benefit that was obviously a reopening cost in the previous year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:54.765", "mode": "azero-full", "language": "en", "target": "en", "text": "in price mix is now largely done.", "text_tts": "mix is now largely done", "translate": "in price mix is now largely done.", "translate_tts": "in price mix is now largely done", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:03.144", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that kind of tailwind won't be there last next year.", "text_tts": "there last next year", "translate": "And so that kind of tailwind won't be there last next year.", "translate_tts": "And so that kind of tailwind wont be there last next year", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:06.131", "mode": "azero-full", "language": "en", "target": "en", "text": "Are all the channels away from home completely reopened? No.", "text_tts": "away from home completely reopened No", "translate": "Are all the channels away from home completely reopened? No.", "translate_tts": "Are all the channels away from home completely reopened No", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:20.418", "mode": "azero-full", "language": "en", "target": "en", "text": "But the remaining kind of sliver is either a function of closed outlets or something that's going to take a while to come back and, of course, some of the mobility restrictions in places like China, which I think also won't snap", "text_tts": "I think also wont snap", "translate": "But the remaining kind of sliver is either a function of closed outlets or something that's going to take a while to come back and, of course, some of the mobility restrictions in places like China, which I think also won't snap", "translate_tts": "But the remaining kind of sliver is either a function of closed outlets or something thats going to take a while to come back and of course some of the mobility restrictions in places like China which I think also wont snap", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:24.069", "mode": "azero-full", "language": "en", "target": "en", "text": "back certainly in the first half of", "text_tts": "ertainly in the first half of", "translate": "back certainly in the first half of", "translate_tts": "back certainly in the first half of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:29.059", "mode": "azero-full", "language": "en", "target": "en", "text": "of next year. So the away from home component of price mix won't be the tailwind", "text_tts": "x wont be the tailwind", "translate": "of next year. So the away from home component of price mix won't be the tailwind", "translate_tts": "of next year So the away from home component of price mix wont be the tailwind", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:34.711", "mode": "azero-full", "language": "en", "target": "en", "text": "next year. And so in that sense, yes, we'll be very much back to it. It's all about what's the rate.", "text_tts": "out whats the rate", "translate": "next year. And so in that sense, yes, we'll be very much back to it. It's all about what's the rate.", "translate_tts": "next year And so in that sense yes well be very much back to it Its all about whats the rate", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:50.118", "mode": "azero-full", "language": "en", "target": "en", "text": "and what's the benefit from all the RGM strategies, whether to drive affordability or to offer premium categories or package sizes, and that will be the primary driver going into", "text_tts": "ng into", "translate": "and what's the benefit from all the RGM strategies, whether to drive affordability or to offer premium categories or package sizes, and that will be the primary driver going into", "translate_tts": "and whats the benefit from all the RGM strategies whether to drive affordability or to offer premium categories or package sizes and that will be the primary driver going into", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:50.371", "mode": "azero-full", "language": "en", "target": "en", "text": "next year.", "text_tts": "next year", "translate": "next year.", "translate_tts": "next year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:57.960", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Andrea Teixera from JP Morgan Chase. Please go ahead, your line is open.", "text_tts": "head your line is open", "translate": "Our next question comes from Andrea Teixera from JP Morgan Chase. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Andrea Teixera from JP Morgan Chase Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:05.793", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning. So I always wanted to go back to John's comment on growing EPS in dollar terms next year.", "text_tts": "owing EPS in dollar terms next year", "translate": "Thank you. Good morning. So I always wanted to go back to John's comment on growing EPS in dollar terms next year.", "translate_tts": "Thank you Good morning So I always wanted to go back to Johns comment on growing EPS in dollar terms next year", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:15.344", "mode": "azero-full", "language": "en", "target": "en", "text": "And along with that, James, you mentioned that you're looking at pricing above algorithm, which makes sense. But given the volume elasticity, I was just hoping if you can comment", "text_tts": "was just hoping if you can comment", "translate": "And along with that, James, you mentioned that you're looking at pricing above algorithm, which makes sense. But given the volume elasticity, I was just hoping if you can comment", "translate_tts": "And along with that James you mentioned that youre looking at pricing above algorithm which makes sense But given the volume elasticity I was just hoping if you can comment", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:16.108", "mode": "azero-full", "language": "en", "target": "en", "text": "in general,", "text_tts": "in general", "translate": "in general,", "translate_tts": "in general", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:19.586", "mode": "azero-full", "language": "en", "target": "en", "text": "as we stand right now, that operating income", "text_tts": "right now that operating income", "translate": "as we stand right now, that operating income", "translate_tts": "as we stand right now that operating income", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:25.318", "mode": "azero-full", "language": "en", "target": "en", "text": "would probably grow faster than NAPS in order to absorb some of the", "text_tts": "r to absorb some of the", "translate": "would probably grow faster than NAPS in order to absorb some of the", "translate_tts": "would probably grow faster than NAPS in order to absorb some of the", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:38.381", "mode": "azero-full", "language": "en", "target": "en", "text": "unfavorable hedges and any issues in the financial expenses? Is that the way we should be thinking of next year to a more muted EPS growth? Or you still think you can grow above low single?", "text_tts": "above low single", "translate": "unfavorable hedges and any issues in the financial expenses? Is that the way we should be thinking of next year to a more muted EPS growth? Or you still think you can grow above low single?", "translate_tts": "unfavorable hedges and any issues in the financial expenses Is that the way we should be thinking of next year to a more muted EPS growth Or you still think you can grow above low single", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:40.246", "mode": "azero-full", "language": "en", "target": "en", "text": "next year in EPS?", "text_tts": "EPS", "translate": "next year in EPS?", "translate_tts": "next year in EPS", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:40.649", "mode": "azero-full", "language": "en", "target": "en", "text": "Hm.", "text_tts": "Hm", "translate": "Hm.", "translate_tts": "Hm", "is_final": false, "emotion": "😊", "events": "💨💨", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:43.707", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:46.687", "mode": "azero-full", "language": "en", "target": "en", "text": "Andrea, thanks. I'll take that.", "text_tts": "Ill take that", "translate": "Andrea, thanks. I'll take that.", "translate_tts": "Andrea thanks Ill take that", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:51.522", "mode": "azero-full", "language": "en", "target": "en", "text": "as we said in the earlier on, I think it's too early to get into", "text_tts": "too early to get into", "translate": "as we said in the earlier on, I think it's too early to get into", "translate_tts": "as we said in the earlier on I think its too early to get into", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:54.200", "mode": "azero-full", "language": "en", "target": "en", "text": "into those specifics for next year?", "text_tts": "for next year", "translate": "into those specifics for next year?", "translate_tts": "into those specifics for next year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:00.715", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the way to think about the year ahead is I think it's going to be another year", "text_tts": "another year", "translate": "I think the way to think about the year ahead is I think it's going to be another year", "translate_tts": "I think the way to think about the year ahead is I think its going to be another year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:03.117", "mode": "azero-full", "language": "en", "target": "en", "text": "out of our typical algorithm.", "text_tts": "typical algorithm", "translate": "out of our typical algorithm.", "translate_tts": "out of our typical algorithm", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:08.457", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to build greater visibility around.", "text_tts": "greater visibility around", "translate": "We continue to build greater visibility around.", "translate_tts": "We continue to build greater visibility around", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:12.977", "mode": "azero-full", "language": "en", "target": "en", "text": "what to expect in the particularly in the first half of the year when we'll be looking for that fast start.", "text_tts": "ooking for that fast start", "translate": "what to expect in the particularly in the first half of the year when we'll be looking for that fast start.", "translate_tts": "what to expect in the particularly in the first half of the year when well be looking for that fast start", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:20.316", "mode": "azero-full", "language": "en", "target": "en", "text": "what each line item of the income statement looks like is it's just too early. We'll", "text_tts": "ke is its just too early Well", "translate": "what each line item of the income statement looks like is it's just too early. We'll", "translate_tts": "what each line item of the income statement looks like is its just too early Well", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:25.310", "mode": "azero-full", "language": "en", "target": "en", "text": "we'll come back in February with that detail.", "text_tts": "back in February with that detail", "translate": "we'll come back in February with that detail.", "translate_tts": "well come back in February with that detail", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:28.761", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the key takeaway is that as we sit here, we do see a path", "text_tts": "here we do see a path", "translate": "I think the key takeaway is that as we sit here, we do see a path", "translate_tts": "I think the key takeaway is that as we sit here we do see a path", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:31.925", "mode": "azero-full", "language": "en", "target": "en", "text": "to generating US dollar.", "text_tts": "US dollar", "translate": "to generating US dollar.", "translate_tts": "to generating US dollar", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:33.741", "mode": "azero-full", "language": "en", "target": "en", "text": "EPS growth in twenty twenty three,", "text_tts": "growth in twenty twenty three", "translate": "EPS growth in twenty twenty three,", "translate_tts": "EPS growth in twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:34.615", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:38.473", "mode": "azero-full", "language": "en", "target": "en", "text": "As I said earlier, there's many variables to", "text_tts": "theres many variables to", "translate": "As I said earlier, there's many variables to", "translate_tts": "As I said earlier theres many variables to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:42.141", "mode": "azero-full", "language": "en", "target": "en", "text": "bring that path to fruition.", "text_tts": "to fruition", "translate": "bring that path to fruition.", "translate_tts": "bring that path to fruition", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:47.380", "mode": "azero-full", "language": "en", "target": "en", "text": "And we know that the that it will be top line driven,", "text_tts": "p line driven", "translate": "And we know that the that it will be top line driven,", "translate_tts": "And we know that the that it will be top line driven", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:49.501", "mode": "azero-full", "language": "en", "target": "en", "text": "smart investments.", "text_tts": "smart investments", "translate": "smart investments.", "translate_tts": "smart investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:54.671", "mode": "azero-full", "language": "en", "target": "en", "text": "and effective management of our cost structure. Those three will", "text_tts": "agement of our cost structure Those three will", "translate": "and effective management of our cost structure. Those three will", "translate_tts": "and effective management of our cost structure Those three will", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:56.650", "mode": "azero-full", "language": "en", "target": "en", "text": "will deliver.", "text_tts": "will deliver", "translate": "will deliver.", "translate_tts": "will deliver", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:56.932", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "☎📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:04.755", "mode": "azero-full", "language": "en", "target": "en", "text": "And below the operating income line, as I said, there's a lot that still needs to play out in the next few months to give you", "text_tts": "few months to give you", "translate": "And below the operating income line, as I said, there's a lot that still needs to play out in the next few months to give you", "translate_tts": "And below the operating income line as I said theres a lot that still needs to play out in the next few months to give you", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:08.699", "mode": "azero-full", "language": "en", "target": "en", "text": "a clearer picture on what to expect. And we'll come back in February with that detail.", "text_tts": "back in February with that detail", "translate": "a clearer picture on what to expect. And we'll come back in February with that detail.", "translate_tts": "a clearer picture on what to expect And well come back in February with that detail", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:10.489", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂💬👂👩📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:17.582", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Carlos Laboy from HSBC. Please go ahead. Your line is open.", "text_tts": "go ahead Your line is open", "translate": "Our next question comes from Carlos Laboy from HSBC. Please go ahead. Your line is open.", "translate_tts": "Our next question comes from Carlos Laboy from HSBC Please go ahead Your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:20.208", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good morning.", "text_tts": "Yes good morning", "translate": "Yes, good morning.", "translate_tts": "Yes good morning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:24.644", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the benefits of the new Latin American LTRM?", "text_tts": "TRM", "translate": "some of the benefits of the new Latin American LTRM?", "translate_tts": "some of the benefits of the new Latin American LTRM", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:28.520", "mode": "azero-full", "language": "en", "target": "en", "text": "are obvious like faster revenue growth, higher ROIC", "text_tts": "like faster revenue growth higher ROIC", "translate": "are obvious like faster revenue growth, higher ROIC", "translate_tts": "are obvious like faster revenue growth higher ROIC", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:31.093", "mode": "azero-full", "language": "en", "target": "en", "text": "for the bottlers for the system really.", "text_tts": "system really", "translate": "for the bottlers for the system really.", "translate_tts": "for the bottlers for the system really", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:32.874", "mode": "azero-full", "language": "en", "target": "en", "text": "clarity of profit splits.", "text_tts": "lits", "translate": "clarity of profit splits.", "translate_tts": "clarity of profit splits", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:39.587", "mode": "azero-full", "language": "en", "target": "en", "text": "But can you expand on some of the less obvious but important benefits?", "text_tts": "but important benefits", "translate": "But can you expand on some of the less obvious but important benefits?", "translate_tts": "But can you expand on some of the less obvious but important benefits", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:39.750", "mode": "azero-full", "language": "en", "target": "en", "text": "Um.", "text_tts": "Um", "translate": "Um.", "translate_tts": "Um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:39.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Right.", "text_tts": "Right", "translate": "Right.", "translate_tts": "Right", "is_final": false, "emotion": "🫂", "events": "🥴👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:41.542", "mode": "azero-full", "language": "en", "target": "en", "text": "That are important to you, James.", "text_tts": "That are important to you James", "translate": "That are important to you, James.", "translate_tts": "That are important to you James", "is_final": false, "emotion": "", "events": "🚗🚨", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:44.847", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure.", "text_tts": "Sure", "translate": "Sure.", "translate_tts": "Sure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:46.582", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, thanks, fellas.", "text_tts": "Ah thanks fellas", "translate": "Ah, thanks, fellas.", "translate_tts": "Ah thanks fellas", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:01.013", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, clearly, this is a feature of particularly the Latin American system. We're using similar models in conversations around the world that builds on many years of working", "text_tts": "any years of working", "translate": "I mean, clearly, this is a feature of particularly the Latin American system. We're using similar models in conversations around the world that builds on many years of working", "translate_tts": "I mean clearly this is a feature of particularly the Latin American system Were using similar models in conversations around the world that builds on many years of working", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:10.646", "mode": "azero-full", "language": "en", "target": "en", "text": "together collaboratively in Latin America. And then other than some of the features that you mentioned, I think what's really kind of", "text_tts": "y kind of", "translate": "together collaboratively in Latin America. And then other than some of the features that you mentioned, I think what's really kind of", "translate_tts": "together collaboratively in Latin America And then other than some of the features that you mentioned I think whats really kind of", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:11.961", "mode": "azero-full", "language": "en", "target": "en", "text": "Less visible perhaps.", "text_tts": "Less visible perhaps", "translate": "Less visible perhaps.", "translate_tts": "Less visible perhaps", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:27.042", "mode": "azero-full", "language": "en", "target": "en", "text": "is its ability to speed up the rate at which actions or decisions and actions are taken by the system. And so it has provided a stimulus", "text_tts": "it has provided a stimulus", "translate": "is its ability to speed up the rate at which actions or decisions and actions are taken by the system. And so it has provided a stimulus", "translate_tts": "is its ability to speed up the rate at which actions or decisions and actions are taken by the system And so it has provided a stimulus", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:41.207", "mode": "azero-full", "language": "en", "target": "en", "text": "to really focusing in on getting to grips with some of the notier problems and to moving with speed and simplifying the decision making progress in a whole series of areas, particularly those that have been kind of", "text_tts": "as particularly those that have been kind of", "translate": "to really focusing in on getting to grips with some of the notier problems and to moving with speed and simplifying the decision making progress in a whole series of areas, particularly those that have been kind of", "translate_tts": "to really focusing in on getting to grips with some of the notier problems and to moving with speed and simplifying the decision making progress in a whole series of areas particularly those that have been kind of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:12.559", "mode": "azero-full", "language": "en", "target": "en", "text": "slower historically. Some of the stills business models come to mind, particularly as it relates to Latin America. And that will ultimately feed through to, as I said, speed of decision making, which then is better marketplace actions, whether that be marketing, innovation, RGM or execution. And I think the system in Latin America is very energized and building on their historic great position and set for further momentum going forward.", "text_tts": "rd", "translate": "slower historically. Some of the stills business models come to mind, particularly as it relates to Latin America. And that will ultimately feed through to, as I said, speed of decision making, which then is better marketplace actions, whether that be marketing, innovation, RGM or execution. And I think the system in Latin America is very energized and building on their historic great position and set for further momentum going forward.", "translate_tts": "slower historically Some of the stills business models come to mind particularly as it relates to Latin America And that will ultimately feed through to as I said speed of decision making which then is better marketplace actions whether that be marketing innovation RGM or execution And I think the system in Latin America is very energized and building on their historic great position and set for further momentum going forward", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:18.821", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Rob Ottenstein from Evercore ISI. Please go ahead your line is open.", "text_tts": "ISI Please go ahead your line is open", "translate": "Our next question comes from Rob Ottenstein from Evercore ISI. Please go ahead your line is open.", "translate_tts": "Our next question comes from Rob Ottenstein from Evercore ISI Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:22.058", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you very much, and terrific results.", "text_tts": "much and terrific results", "translate": "Great. Thank you very much, and terrific results.", "translate_tts": "Great Thank you very much and terrific results", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:30.562", "mode": "azero-full", "language": "en", "target": "en", "text": "I was wondering, James, if you could drill down a little bit more on what's going on in emerging markets and the emerging market consumer.", "text_tts": "and the emerging market consumer", "translate": "I was wondering, James, if you could drill down a little bit more on what's going on in emerging markets and the emerging market consumer.", "translate_tts": "I was wondering James if you could drill down a little bit more on whats going on in emerging markets and the emerging market consumer", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:40.884", "mode": "azero-full", "language": "en", "target": "en", "text": "We were a little surprised by the results of China looking to be maybe a little bit more, do a little better than we had modeled given the lockdowns.", "text_tts": "modeled given the lockdowns", "translate": "We were a little surprised by the results of China looking to be maybe a little bit more, do a little better than we had modeled given the lockdowns.", "translate_tts": "We were a little surprised by the results of China looking to be maybe a little bit more do a little better than we had modeled given the lockdowns", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:45.652", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the other emerging markets a little bit weaker than we would have thought.", "text_tts": "have thought", "translate": "some of the other emerging markets a little bit weaker than we would have thought.", "translate_tts": "some of the other emerging markets a little bit weaker than we would have thought", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:00.824", "mode": "azero-full", "language": "en", "target": "en", "text": "So I guess the question is is local competition a problem? Is it demand? Is it too much pricing? And obviously, it depends market by market. But if you could give us some sense of what is going on in the major emerging", "text_tts": "what is going on in the major emerging", "translate": "So I guess the question is is local competition a problem? Is it demand? Is it too much pricing? And obviously, it depends market by market. But if you could give us some sense of what is going on in the major emerging", "translate_tts": "So I guess the question is is local competition a problem Is it demand Is it too much pricing And obviously it depends market by market But if you could give us some sense of what is going on in the major emerging", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:02.270", "mode": "azero-full", "language": "en", "target": "en", "text": "Gets, that would be helpful. Thank you.", "text_tts": "l Thank you", "translate": "Gets, that would be helpful. Thank you.", "translate_tts": "Gets that would be helpful Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:08.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. I'm not sure which ones you're putting in the bucket are weaker, but let me do a little walk around some of the emerging markets.", "text_tts": "ng markets", "translate": "Sure. I'm not sure which ones you're putting in the bucket are weaker, but let me do a little walk around some of the emerging markets.", "translate_tts": "Sure Im not sure which ones youre putting in the bucket are weaker but let me do a little walk around some of the emerging markets", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:09.176", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:11.854", "mode": "azero-full", "language": "en", "target": "en", "text": "we had good results.", "text_tts": "we had good results", "translate": "we had good results.", "translate_tts": "we had good results", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:15.608", "mode": "azero-full", "language": "en", "target": "en", "text": "we feel in China for the quarter. I mean, we", "text_tts": "n we", "translate": "we feel in China for the quarter. I mean, we", "translate_tts": "we feel in China for the quarter I mean we", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:29.004", "mode": "azero-full", "language": "en", "target": "en", "text": "We had good growth overall for China, notwithstanding some of the mobility restrictions that came in the whole raft of cities.", "text_tts": "in the whole raft of cities", "translate": "We had good growth overall for China, notwithstanding some of the mobility restrictions that came in the whole raft of cities.", "translate_tts": "We had good growth overall for China notwithstanding some of the mobility restrictions that came in the whole raft of cities", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:39.810", "mode": "azero-full", "language": "en", "target": "en", "text": "So China remains a good long term opportunity. We have a good business there, good bottling partners, and there was some resilience to the business.", "text_tts": "nce to the business", "translate": "So China remains a good long term opportunity. We have a good business there, good bottling partners, and there was some resilience to the business.", "translate_tts": "So China remains a good long term opportunity We have a good business there good bottling partners and there was some resilience to the business", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:42.219", "mode": "azero-full", "language": "en", "target": "en", "text": "in the quarter.", "text_tts": "in the quarter", "translate": "in the quarter.", "translate_tts": "in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:57.368", "mode": "azero-full", "language": "en", "target": "en", "text": "Just keeping with the Asian theme, India had a knockout quarter. Clearly, they're having a very strong run this year. Lots of growth in India, really powering forward very", "text_tts": "owth in India really powering forward very", "translate": "Just keeping with the Asian theme, India had a knockout quarter. Clearly, they're having a very strong run this year. Lots of growth in India, really powering forward very", "translate_tts": "Just keeping with the Asian theme India had a knockout quarter Clearly theyre having a very strong run this year Lots of growth in India really powering forward very", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:07.618", "mode": "azero-full", "language": "en", "target": "en", "text": "Very pleased with that. Looking, of course, to extend that into the future. Probably won't be a straight line, but certainly looking to continue to invest strongly", "text_tts": "rongly", "translate": "Very pleased with that. Looking, of course, to extend that into the future. Probably won't be a straight line, but certainly looking to continue to invest strongly", "translate_tts": "Very pleased with that Looking of course to extend that into the future Probably wont be a straight line but certainly looking to continue to invest strongly", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:12.146", "mode": "azero-full", "language": "en", "target": "en", "text": "in India. The rest of ASEAN, there were some pluses and minuses, but generally positive.", "text_tts": "pluses and minuses but generally positive", "translate": "in India. The rest of ASEAN, there were some pluses and minuses, but generally positive.", "translate_tts": "in India The rest of ASEAN there were some pluses and minuses but generally positive", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:17.975", "mode": "azero-full", "language": "en", "target": "en", "text": "If I switch to Africa, Africa", "text_tts": "to Africa Africa", "translate": "If I switch to Africa, Africa", "translate_tts": "If I switch to Africa Africa", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:32.890", "mode": "azero-full", "language": "en", "target": "en", "text": "you've heard me talk in the past that it's always a roller coaster. There was a little bit of roller coaster in the quarter. But overall, we had good growth in those markets we were focused on.", "text_tts": "we were focused on", "translate": "you've heard me talk in the past that it's always a roller coaster. There was a little bit of roller coaster in the quarter. But overall, we had good growth in those markets we were focused on.", "translate_tts": "youve heard me talk in the past that its always a roller coaster There was a little bit of roller coaster in the quarter But overall we had good growth in those markets we were focused on", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:33.259", "mode": "azero-full", "language": "en", "target": "en", "text": "What the", "text_tts": "What the", "translate": "What the", "translate_tts": "What the", "is_final": false, "emotion": "🤢", "events": "😩👂👨📯🤮👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:33.842", "mode": "azero-full", "language": "en", "target": "en", "text": "there was growth.", "text_tts": "there was growth", "translate": "there was growth.", "translate_tts": "there was growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:49.131", "mode": "azero-full", "language": "en", "target": "en", "text": "that was ultimately pretty broad based, whether that was South Africa or elsewhere. It would be worth noting that this quarter, remember, we made a switch in our franchise partner in a number of territories across", "text_tts": "in a number of territories across", "translate": "that was ultimately pretty broad based, whether that was South Africa or elsewhere. It would be worth noting that this quarter, remember, we made a switch in our franchise partner in a number of territories across", "translate_tts": "that was ultimately pretty broad based whether that was South Africa or elsewhere It would be worth noting that this quarter remember we made a switch in our franchise partner in a number of territories across", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:49.360", "mode": "azero-full", "language": "en", "target": "en", "text": "Africa.", "text_tts": "Africa", "translate": "Africa.", "translate_tts": "Africa", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:53.301", "mode": "azero-full", "language": "en", "target": "en", "text": "So we brought to a close our relationship", "text_tts": "to a close our relationship", "translate": "So we brought to a close our relationship", "translate_tts": "So we brought to a close our relationship", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:57.114", "mode": "azero-full", "language": "en", "target": "en", "text": "with BGI, the Castell Group, in a whole raft of", "text_tts": "the Castell Group in a whole raft of", "translate": "with BGI, the Castell Group, in a whole raft of", "translate_tts": "with BGI the Castell Group in a whole raft of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:58.487", "mode": "azero-full", "language": "en", "target": "en", "text": "African markets.", "text_tts": "African markets", "translate": "African markets.", "translate_tts": "African markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:06.437", "mode": "azero-full", "language": "en", "target": "en", "text": "And some of them, we had partners ready to go and some of them, we're still working on it. So there is a transition", "text_tts": "on", "translate": "And some of them, we had partners ready to go and some of them, we're still working on it. So there is a transition", "translate_tts": "And some of them we had partners ready to go and some of them were still working on it So there is a transition", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:10.933", "mode": "azero-full", "language": "en", "target": "en", "text": "loss of volume in those XBG I territories where we see", "text_tts": "in those XBG I territories where we see", "translate": "loss of volume in those XBG I territories where we see", "translate_tts": "loss of volume in those XBG I territories where we see", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:25.144", "mode": "azero-full", "language": "en", "target": "en", "text": "that partnership. And so that weighs on the Africa number. And then as you keep going around the world, obviously Latin America had a good quarter. And then I think the last one I'm really missing", "text_tts": "Im really missing", "translate": "that partnership. And so that weighs on the Africa number. And then as you keep going around the world, obviously Latin America had a good quarter. And then I think the last one I'm really missing", "translate_tts": "that partnership And so that weighs on the Africa number And then as you keep going around the world obviously Latin America had a good quarter And then I think the last one Im really missing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:30.995", "mode": "azero-full", "language": "en", "target": "en", "text": "is a bit of Eurasia. And there, we had a pretty decent quarter. We had growth", "text_tts": "rowth", "translate": "is a bit of Eurasia. And there, we had a pretty decent quarter. We had growth", "translate_tts": "is a bit of Eurasia And there we had a pretty decent quarter We had growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:40.229", "mode": "azero-full", "language": "en", "target": "en", "text": "in Turkey, which is an important market to us and a number of the Central Asian markets and the Middle Eastern markets. Obviously, those ones that are", "text_tts": "sly those ones that are", "translate": "in Turkey, which is an important market to us and a number of the Central Asian markets and the Middle Eastern markets. Obviously, those ones that are", "translate_tts": "in Turkey which is an important market to us and a number of the Central Asian markets and the Middle Eastern markets Obviously those ones that are", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:43.085", "mode": "azero-full", "language": "en", "target": "en", "text": "tend to have.", "text_tts": "", "translate": "tend to have.", "translate_tts": "tend to have", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:52.504", "mode": "azero-full", "language": "en", "target": "en", "text": "that tend to have resources or oil exporting countries tend to have done better than the heavily oil importing countries. So the Middle East is better than Egypt.", "text_tts": "East is better than Egypt", "translate": "that tend to have resources or oil exporting countries tend to have done better than the heavily oil importing countries. So the Middle East is better than Egypt.", "translate_tts": "that tend to have resources or oil exporting countries tend to have done better than the heavily oil importing countries So the Middle East is better than Egypt", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:00.035", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course, remember that the EMEA numbers have the dropout of the Russia business.", "text_tts": "opout of the Russia business", "translate": "Of course, remember that the EMEA numbers have the dropout of the Russia business.", "translate_tts": "Of course remember that the EMEA numbers have the dropout of the Russia business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:03.111", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from", "text_tts": "Our next question comes from", "translate": "Our next question comes from", "translate_tts": "Our next question comes from", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:06.084", "mode": "azero-full", "language": "en", "target": "en", "text": "Charlie Higgs from Redburn, please go ahead, your line is open.", "text_tts": "Redburn please go ahead your line is open", "translate": "Charlie Higgs from Redburn, please go ahead, your line is open.", "translate_tts": "Charlie Higgs from Redburn please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:09.596", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, Janet John, happy birthday.", "text_tts": "anet John happy birthday", "translate": "Hi, Janet John, happy birthday.", "translate_tts": "Hi Janet John happy birthday", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:19.012", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're a year now into the reformulation of Coca Cola Zero Sugar. And to cap it off, we've seen eleven percent volume growth and double digit growth", "text_tts": "eve seen eleven percent volume growth and double digit growth", "translate": "So we're a year now into the reformulation of Coca Cola Zero Sugar. And to cap it off, we've seen eleven percent volume growth and double digit growth", "translate_tts": "So were a year now into the reformulation of Coca Cola Zero Sugar And to cap it off weve seen eleven percent volume growth and double digit growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:20.562", "mode": "azero-full", "language": "en", "target": "en", "text": "in developed markets. So", "text_tts": "ed markets So", "translate": "in developed markets. So", "translate_tts": "in developed markets So", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:25.590", "mode": "azero-full", "language": "en", "target": "en", "text": "James, I'm just wondering your opinion on Coke Zero, how it's gone since the relaunch", "text_tts": "one since the relaunch", "translate": "James, I'm just wondering your opinion on Coke Zero, how it's gone since the relaunch", "translate_tts": "James Im just wondering your opinion on Coke Zero how its gone since the relaunch", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:34.588", "mode": "azero-full", "language": "en", "target": "en", "text": "And then also just looking into twenty twenty three, does your approach to innovations change at all that we think we're going to enter a weakening consumer environment?", "text_tts": "re going to enter a weakening consumer environment", "translate": "And then also just looking into twenty twenty three, does your approach to innovations change at all that we think we're going to enter a weakening consumer environment?", "translate_tts": "And then also just looking into twenty twenty three does your approach to innovations change at all that we think were going to enter a weakening consumer environment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:36.816", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure. Look.", "text_tts": "Look", "translate": "Yeah, sure. Look.", "translate_tts": "Yeah sure Look", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:44.362", "mode": "azero-full", "language": "en", "target": "en", "text": "super happy with Coke Zero Sugar. We have been investing behind it for", "text_tts": "e been investing behind it for", "translate": "super happy with Coke Zero Sugar. We have been investing behind it for", "translate_tts": "super happy with Coke Zero Sugar We have been investing behind it for", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:49.322", "mode": "azero-full", "language": "en", "target": "en", "text": "a good number of years and have been driving double digit", "text_tts": "double digit", "translate": "a good number of years and have been driving double digit", "translate_tts": "a good number of years and have been driving double digit", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:51.195", "mode": "azero-full", "language": "en", "target": "en", "text": "Coke Zero Sugar Volumes,", "text_tts": "Volumes", "translate": "Coke Zero Sugar Volumes,", "translate_tts": "Coke Zero Sugar Volumes", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:56.032", "mode": "azero-full", "language": "en", "target": "en", "text": "for many years in a row, and obviously, that's getting really material, including", "text_tts": "really material including", "translate": "for many years in a row, and obviously, that's getting really material, including", "translate_tts": "for many years in a row and obviously thats getting really material including", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:09.495", "mode": "azero-full", "language": "en", "target": "en", "text": "strong double digit growth in the US. So very pleased with the reformulation update. Of course, we continue to bring new marketing and new innovation to Coke Zero Sugar, and that is going to be a big focus", "text_tts": "a big focus", "translate": "strong double digit growth in the US. So very pleased with the reformulation update. Of course, we continue to bring new marketing and new innovation to Coke Zero Sugar, and that is going to be a big focus", "translate_tts": "strong double digit growth in the US So very pleased with the reformulation update Of course we continue to bring new marketing and new innovation to Coke Zero Sugar and that is going to be a big focus", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:17.062", "mode": "azero-full", "language": "en", "target": "en", "text": "of what we drive going forward. On innovation as it relates to twenty twenty three, I mean,", "text_tts": "lates to twenty twenty three I mean", "translate": "of what we drive going forward. On innovation as it relates to twenty twenty three, I mean,", "translate_tts": "of what we drive going forward On innovation as it relates to twenty twenty three I mean", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:19.364", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, there will be a kind of", "text_tts": "there will be a kind of", "translate": "Yes, there will be a kind of", "translate_tts": "Yes there will be a kind of", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:25.190", "mode": "azero-full", "language": "en", "target": "en", "text": "a bias shift or in the mix of the innovation for twenty twenty three.", "text_tts": "innovation for twenty twenty three", "translate": "a bias shift or in the mix of the innovation for twenty twenty three.", "translate_tts": "a bias shift or in the mix of the innovation for twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:31.372", "mode": "azero-full", "language": "en", "target": "en", "text": "if one of the imperatives remains affordability and to kind of anchor price points,", "text_tts": "of anchor price points", "translate": "if one of the imperatives remains affordability and to kind of anchor price points,", "translate_tts": "if one of the imperatives remains affordability and to kind of anchor price points", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:47.137", "mode": "azero-full", "language": "en", "target": "en", "text": "at the low end of the actual dollar outlay, then clearly, package innovation takes a bigger role in that sort of environment, whether it be smaller packages, whether it be the returnable packaging, big investment", "text_tts": "returnable packaging big investment", "translate": "at the low end of the actual dollar outlay, then clearly, package innovation takes a bigger role in that sort of environment, whether it be smaller packages, whether it be the returnable packaging, big investment", "translate_tts": "at the low end of the actual dollar outlay then clearly package innovation takes a bigger role in that sort of environment whether it be smaller packages whether it be the returnable packaging big investment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:47.379", "mode": "azero-full", "language": "en", "target": "en", "text": "Going in.", "text_tts": "Going in", "translate": "Going in.", "translate_tts": "Going in", "is_final": false, "emotion": "😡", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:53.896", "mode": "azero-full", "language": "en", "target": "en", "text": "by the bottling system in returnable packaging to help the affordability strategy. So in a kind of", "text_tts": "the affordability strategy So in a kind of", "translate": "by the bottling system in returnable packaging to help the affordability strategy. So in a kind of", "translate_tts": "by the bottling system in returnable packaging to help the affordability strategy So in a kind of", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:57.365", "mode": "azero-full", "language": "en", "target": "en", "text": "purchasing power pressured year for the consumer.", "text_tts": "pressured year for the consumer", "translate": "purchasing power pressured year for the consumer.", "translate_tts": "purchasing power pressured year for the consumer", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:11.127", "mode": "azero-full", "language": "en", "target": "en", "text": "expect innovation to be slightly heavier on the packaging side, particularly to drive affordability. But of course, that will also have its other side of the coin, which is to try and ensure there are some", "text_tts": "e there are some", "translate": "expect innovation to be slightly heavier on the packaging side, particularly to drive affordability. But of course, that will also have its other side of the coin, which is to try and ensure there are some", "translate_tts": "expect innovation to be slightly heavier on the packaging side particularly to drive affordability But of course that will also have its other side of the coin which is to try and ensure there are some", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:14.918", "mode": "azero-full", "language": "en", "target": "en", "text": "more premium options for those that still have", "text_tts": "for those that still have", "translate": "more premium options for those that still have", "translate_tts": "more premium options for those that still have", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:17.907", "mode": "azero-full", "language": "en", "target": "en", "text": "plenty of disposable income.", "text_tts": "able income", "translate": "plenty of disposable income.", "translate_tts": "plenty of disposable income", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:20.843", "mode": "azero-full", "language": "en", "target": "en", "text": "not everyone will have exactly the same effect.", "text_tts": "will have exactly the same effect", "translate": "not everyone will have exactly the same effect.", "translate_tts": "not everyone will have exactly the same effect", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:35.796", "mode": "azero-full", "language": "en", "target": "en", "text": "in this period. So likely to see continued push, for example, in the US on small cans or sleet cans to really stretching out the pricing ladder, not just putting all the bets on the affordable end.", "text_tts": "on the affordable end", "translate": "in this period. So likely to see continued push, for example, in the US on small cans or sleet cans to really stretching out the pricing ladder, not just putting all the bets on the affordable end.", "translate_tts": "in this period So likely to see continued push for example in the US on small cans or sleet cans to really stretching out the pricing ladder not just putting all the bets on the affordable end", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:45.916", "mode": "azero-full", "language": "en", "target": "en", "text": "And we will continue with the brand and the product innovation. I don't know if you went to the NAX. There was a lot of innovation on show. The", "text_tts": "s a lot of innovation on show The", "translate": "And we will continue with the brand and the product innovation. I don't know if you went to the NAX. There was a lot of innovation on show. The", "translate_tts": "And we will continue with the brand and the product innovation I dont know if you went to the NAX There was a lot of innovation on show The", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:46.976", "mode": "azero-full", "language": "en", "target": "en", "text": "convenience store.", "text_tts": "store", "translate": "convenience store.", "translate_tts": "convenience store", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:48.536", "mode": "azero-full", "language": "en", "target": "en", "text": "conference for the North America.", "text_tts": "a", "translate": "conference for the North America.", "translate_tts": "conference for the North America", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:53.297", "mode": "azero-full", "language": "en", "target": "en", "text": "There was a lot of innovation on display there, both package and product.", "text_tts": "roduct", "translate": "There was a lot of innovation on display there, both package and product.", "translate_tts": "There was a lot of innovation on display there both package and product", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:01.688", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we will be approaching twenty three with a broad innovation agenda, but with some slight waiting to packaging to stretch on the price ladder.", "text_tts": "retch on the price ladder", "translate": "And so we will be approaching twenty three with a broad innovation agenda, but with some slight waiting to packaging to stretch on the price ladder.", "translate_tts": "And so we will be approaching twenty three with a broad innovation agenda but with some slight waiting to packaging to stretch on the price ladder", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:09.525", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Peter Graham from UBS. Please go ahead your line is open.", "text_tts": "o ahead your line is open", "translate": "Our next question comes from Peter Graham from UBS. Please go ahead your line is open.", "translate_tts": "Our next question comes from Peter Graham from UBS Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:15.716", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, everyone. Hope you're doing well. So I guess I wanted to circle back to twenty three guidance. And I guess", "text_tts": "twenty three guidance And I guess", "translate": "Hey, good morning, everyone. Hope you're doing well. So I guess I wanted to circle back to twenty three guidance. And I guess", "translate_tts": "Hey good morning everyone Hope youre doing well So I guess I wanted to circle back to twenty three guidance And I guess", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:25.492", "mode": "azero-full", "language": "en", "target": "en", "text": "what I'm trying to understand is the company's long term algorithm has largely embedded some operating leverage over time. And maybe I'm just reading too much into this, but there was just a lot of", "text_tts": "s but there was just a lot of", "translate": "what I'm trying to understand is the company's long term algorithm has largely embedded some operating leverage over time. And maybe I'm just reading too much into this, but there was just a lot of", "translate_tts": "what Im trying to understand is the companys long term algorithm has largely embedded some operating leverage over time And maybe Im just reading too much into this but there was just a lot of", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:29.864", "mode": "azero-full", "language": "en", "target": "en", "text": "emphasis throughout the call today that next year will be a top line driven year. And so", "text_tts": "line driven year And so", "translate": "emphasis throughout the call today that next year will be a top line driven year. And so", "translate_tts": "emphasis throughout the call today that next year will be a top line driven year And so", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:31.927", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, based on where things", "text_tts": "on where things", "translate": "I guess, based on where things", "translate_tts": "I guess based on where things", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:40.561", "mode": "azero-full", "language": "en", "target": "en", "text": "stand today, should we expect underlying growth from a top line and operating profit perspective to be more aligned versus what's embedded in the long term algorithm?", "text_tts": "s embedded in the long term algorithm", "translate": "stand today, should we expect underlying growth from a top line and operating profit perspective to be more aligned versus what's embedded in the long term algorithm?", "translate_tts": "stand today should we expect underlying growth from a top line and operating profit perspective to be more aligned versus whats embedded in the long term algorithm", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:51.934", "mode": "azero-full", "language": "en", "target": "en", "text": "a long term algorithm. Again, I could be misinterpreting the emphasis, but if that's correct, it would imply very strong top line growth in order to deliver US dollar EPS growth.", "text_tts": "PS growth", "translate": "a long term algorithm. Again, I could be misinterpreting the emphasis, but if that's correct, it would imply very strong top line growth in order to deliver US dollar EPS growth.", "translate_tts": "a long term algorithm Again I could be misinterpreting the emphasis but if thats correct it would imply very strong top line growth in order to deliver US dollar EPS growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:58.764", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for the question. And just maybe to reiterate, I", "text_tts": "And just maybe to reiterate I", "translate": "Thanks for the question. And just maybe to reiterate, I", "translate_tts": "Thanks for the question And just maybe to reiterate I", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:01.169", "mode": "azero-full", "language": "en", "target": "en", "text": "There's a difference, I think, between the long term", "text_tts": "between the long term", "translate": "There's a difference, I think, between the long term", "translate_tts": "Theres a difference I think between the long term", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:02.903", "mode": "azero-full", "language": "en", "target": "en", "text": "growth algorithm, and", "text_tts": "growth algorithm and", "translate": "growth algorithm, and", "translate_tts": "growth algorithm and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:09.251", "mode": "azero-full", "language": "en", "target": "en", "text": "and what may be coming at us over the next year or so. I think it's going to be somewhat out of algorithm.", "text_tts": "s going to be somewhat out of algorithm", "translate": "and what may be coming at us over the next year or so. I think it's going to be somewhat out of algorithm.", "translate_tts": "and what may be coming at us over the next year or so I think its going to be somewhat out of algorithm", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:12.801", "mode": "azero-full", "language": "en", "target": "en", "text": "given the various factors that", "text_tts": "various factors that", "translate": "given the various factors that", "translate_tts": "given the various factors that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:17.112", "mode": "azero-full", "language": "en", "target": "en", "text": "we have discussed on the call and indeed have discussed throughout the year or so.", "text_tts": "ave discussed throughout the year or so", "translate": "we have discussed on the call and indeed have discussed throughout the year or so.", "translate_tts": "we have discussed on the call and indeed have discussed throughout the year or so", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:19.751", "mode": "azero-full", "language": "en", "target": "en", "text": "At this point in time, I", "text_tts": "in time I", "translate": "At this point in time, I", "translate_tts": "At this point in time I", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:24.655", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it is too soon to give you line by line guidance.", "text_tts": "by line guidance", "translate": "I think it is too soon to give you line by line guidance.", "translate_tts": "I think it is too soon to give you line by line guidance", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:24.931", "mode": "azero-full", "language": "en", "target": "en", "text": "but", "text_tts": "but", "translate": "but", "translate_tts": "but", "is_final": false, "emotion": "", "events": "🥴👂📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:25.140", "mode": "azero-full", "language": "en", "target": "en", "text": "Wait.", "text_tts": "Wait", "translate": "Wait.", "translate_tts": "Wait", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:27.057", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to see a path.", "text_tts": "continue to see a path", "translate": "continue to see a path.", "translate_tts": "continue to see a path", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:28.183", "mode": "azero-full", "language": "en", "target": "en", "text": "to generate.", "text_tts": "to generate", "translate": "to generate.", "translate_tts": "to generate", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:31.875", "mode": "azero-full", "language": "en", "target": "en", "text": "US dollar EPS growth in twenty twenty three,", "text_tts": "EPS growth in twenty twenty three", "translate": "US dollar EPS growth in twenty twenty three,", "translate_tts": "US dollar EPS growth in twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:35.168", "mode": "azero-full", "language": "en", "target": "en", "text": "and that will be will need to be driven by", "text_tts": "will need to be driven by", "translate": "and that will be will need to be driven by", "translate_tts": "and that will be will need to be driven by", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:38.809", "mode": "azero-full", "language": "en", "target": "en", "text": "from the top line. The cost pressures are there.", "text_tts": "line The cost pressures are there", "translate": "from the top line. The cost pressures are there.", "translate_tts": "from the top line The cost pressures are there", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:40.667", "mode": "azero-full", "language": "en", "target": "en", "text": "We're very aware of them.", "text_tts": "Were very aware of them", "translate": "We're very aware of them.", "translate_tts": "Were very aware of them", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:42.575", "mode": "azero-full", "language": "en", "target": "en", "text": "We talked about the.", "text_tts": "We talked about the", "translate": "We talked about the.", "translate_tts": "We talked about the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:44.437", "mode": "azero-full", "language": "en", "target": "en", "text": "the currency outlook.", "text_tts": "the currency outlook", "translate": "the currency outlook.", "translate_tts": "the currency outlook", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:49.527", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we still think when you put all the pieces together that we have that path. But", "text_tts": "the pieces together that we have that path But", "translate": "And so we still think when you put all the pieces together that we have that path. But", "translate_tts": "And so we still think when you put all the pieces together that we have that path But", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:51.062", "mode": "azero-full", "language": "en", "target": "en", "text": "will", "text_tts": "will", "translate": "will", "translate_tts": "will", "is_final": false, "emotion": "", "events": "📞🌠🥴👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:52.065", "mode": "azero-full", "language": "en", "target": "en", "text": "will have a lot more.", "text_tts": "will have a lot more", "translate": "will have a lot more.", "translate_tts": "will have a lot more", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:54.695", "mode": "azero-full", "language": "en", "target": "en", "text": "coming at us over the next three to four months.", "text_tts": "the next three to four months", "translate": "coming at us over the next three to four months.", "translate_tts": "coming at us over the next three to four months", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:59.108", "mode": "azero-full", "language": "en", "target": "en", "text": "and in February can give you a more granular", "text_tts": "can give you a more granular", "translate": "and in February can give you a more granular", "translate_tts": "and in February can give you a more granular", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:02.327", "mode": "azero-full", "language": "en", "target": "en", "text": "breakdown of how we expect to get there.", "text_tts": "of how we expect to get there", "translate": "breakdown of how we expect to get there.", "translate_tts": "breakdown of how we expect to get there", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:10.294", "mode": "azero-full", "language": "en", "target": "en", "text": "Our last question will come from Bill Chappell from Truist Securities. Please go ahead, the line is open.", "text_tts": "m Truist Securities Please go ahead the line is open", "translate": "Our last question will come from Bill Chappell from Truist Securities. Please go ahead, the line is open.", "translate_tts": "Our last question will come from Bill Chappell from Truist Securities Please go ahead the line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)/John Murphy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:13.960", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thanks for squeezing me in.", "text_tts": "queezing me in", "translate": "Good morning, and thanks for squeezing me in.", "translate_tts": "Good morning and thanks for squeezing me in", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:14.617", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, just.", "text_tts": "Ah just", "translate": "Ah, just.", "translate_tts": "Ah just", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:18.087", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, a question on some of the", "text_tts": "on some of the", "translate": "I guess, a question on some of the", "translate_tts": "I guess a question on some of the", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:25.994", "mode": "azero-full", "language": "en", "target": "en", "text": "competitive response or individual markets. I mean, everything we've talked about today has certainly been positive. And I guess any of the", "text_tts": "ositive And I guess any of the", "translate": "competitive response or individual markets. I mean, everything we've talked about today has certainly been positive. And I guess any of the", "translate_tts": "competitive response or individual markets I mean everything weve talked about today has certainly been positive And I guess any of the", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:30.027", "mode": "azero-full", "language": "en", "target": "en", "text": "the setbacks have been kind of attributed to macro issues. Are there any", "text_tts": "macro issues Are there any", "translate": "the setbacks have been kind of attributed to macro issues. Are there any", "translate_tts": "the setbacks have been kind of attributed to macro issues Are there any", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:42.752", "mode": "azero-full", "language": "en", "target": "en", "text": "areas where you're worried about where there's been a competitive response where you need to step up, be it on a product or an individual country? Or is it really just there's just so much momentum and anything else is just macro related?", "text_tts": "related", "translate": "areas where you're worried about where there's been a competitive response where you need to step up, be it on a product or an individual country? Or is it really just there's just so much momentum and anything else is just macro related?", "translate_tts": "areas where youre worried about where theres been a competitive response where you need to step up be it on a product or an individual country Or is it really just theres just so much momentum and anything else is just macro related", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:52.632", "mode": "azero-full", "language": "en", "target": "en", "text": "it would be a particularly delusional position to take to say I'm not worried about anything that would", "text_tts": "hat would", "translate": "it would be a particularly delusional position to take to say I'm not worried about anything that would", "translate_tts": "it would be a particularly delusional position to take to say Im not worried about anything that would", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:58.041", "mode": "azero-full", "language": "en", "target": "en", "text": "Very weird. But clearly, we have a it's a competitive industry. There are a lot of", "text_tts": "industry There are a lot of", "translate": "Very weird. But clearly, we have a it's a competitive industry. There are a lot of", "translate_tts": "Very weird But clearly we have a its a competitive industry There are a lot of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:12.055", "mode": "azero-full", "language": "en", "target": "en", "text": "good competitors, big and small. So we absolutely worry what they're up to. We always take it from satisfying the consumer and the retailer point of view. We're not chasing the competitors, we're chasing the consumers and the retailers.", "text_tts": "umers and the retailers", "translate": "good competitors, big and small. So we absolutely worry what they're up to. We always take it from satisfying the consumer and the retailer point of view. We're not chasing the competitors, we're chasing the consumers and the retailers.", "translate_tts": "good competitors big and small So we absolutely worry what theyre up to We always take it from satisfying the consumer and the retailer point of view Were not chasing the competitors were chasing the consumers and the retailers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:20.408", "mode": "azero-full", "language": "en", "target": "en", "text": "And certainly there we could point to a set of things where competitors have done well and that calls attention to us.", "text_tts": "that calls attention to us", "translate": "And certainly there we could point to a set of things where competitors have done well and that calls attention to us.", "translate_tts": "And certainly there we could point to a set of things where competitors have done well and that calls attention to us", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:30.419", "mode": "azero-full", "language": "en", "target": "en", "text": "to whether we are really doing everything we can to satisfy the consumer or the retailer. I think one obvious example is in sports, drinks, advanced hydration in the US.", "text_tts": "n in the US", "translate": "to whether we are really doing everything we can to satisfy the consumer or the retailer. I think one obvious example is in sports, drinks, advanced hydration in the US.", "translate_tts": "to whether we are really doing everything we can to satisfy the consumer or the retailer I think one obvious example is in sports drinks advanced hydration in the US", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:44.524", "mode": "azero-full", "language": "en", "target": "en", "text": "where this year, our competitors are coming off having a whole series of supply chain challenges last year. And that's we had a great year last year and we've had a not so great year this year. And we're also obviously in the transition of taking over", "text_tts": "year And were also obviously in the transition of taking over", "translate": "where this year, our competitors are coming off having a whole series of supply chain challenges last year. And that's we had a great year last year and we've had a not so great year this year. And we're also obviously in the transition of taking over", "translate_tts": "where this year our competitors are coming off having a whole series of supply chain challenges last year And thats we had a great year last year and weve had a not so great year this year And were also obviously in the transition of taking over", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:52.141", "mode": "azero-full", "language": "en", "target": "en", "text": "But the US bottlers are very energized about the Body Armor and Power A plans going forward, a lot of innovation on the brand.", "text_tts": "on the brand", "translate": "But the US bottlers are very energized about the Body Armor and Power A plans going forward, a lot of innovation on the brand.", "translate_tts": "But the US bottlers are very energized about the Body Armor and Power A plans going forward a lot of innovation on the brand", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:54.620", "mode": "azero-full", "language": "en", "target": "en", "text": "on the product, on the packaging setup.", "text_tts": "setup", "translate": "on the product, on the packaging setup.", "translate_tts": "on the product on the packaging setup", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:59.868", "mode": "azero-full", "language": "en", "target": "en", "text": "So we'll be back. I mean, but it's what guides us is are we satisfying the consumer and the retailer?", "text_tts": "mer and the retailer", "translate": "So we'll be back. I mean, but it's what guides us is are we satisfying the consumer and the retailer?", "translate_tts": "So well be back I mean but its what guides us is are we satisfying the consumer and the retailer", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)/James Quincy", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:09.005", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, this concludes our question and answer session. I would now like to turn the call back over to James Quincy for any closing remarks.", "text_tts": "g remarks", "translate": "Ladies and gentlemen, this concludes our question and answer session. I would now like to turn the call back over to James Quincy for any closing remarks.", "translate_tts": "Ladies and gentlemen this concludes our question and answer session I would now like to turn the call back over to James Quincy for any closing remarks", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)/James Quincy", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:17.325", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, operator. So just in summary, third quarter results, I think, exemplify how we're executing and winning in the marketplace.", "text_tts": "ing and winning in the marketplace", "translate": "Thank you, operator. So just in summary, third quarter results, I think, exemplify how we're executing and winning in the marketplace.", "translate_tts": "Thank you operator So just in summary third quarter results I think exemplify how were executing and winning in the marketplace", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:22.934", "mode": "azero-full", "language": "en", "target": "en", "text": "It's been driven by the work we've done as a system and the transformation we've undergone over the last few years.", "text_tts": "undergone over the last few years", "translate": "It's been driven by the work we've done as a system and the transformation we've undergone over the last few years.", "translate_tts": "Its been driven by the work weve done as a system and the transformation weve undergone over the last few years", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:33.943", "mode": "azero-full", "language": "en", "target": "en", "text": "We are a more resilient business, and we're committed to delivering long term value for our shareholders and stakeholders. And thank you for your interest, your investment in our company and for joining us this morning.", "text_tts": "and for joining us this morning", "translate": "We are a more resilient business, and we're committed to delivering long term value for our shareholders and stakeholders. And thank you for your interest, your investment in our company and for joining us this morning.", "translate_tts": "We are a more resilient business and were committed to delivering long term value for our shareholders and stakeholders And thank you for your interest your investment in our company and for joining us this morning", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:40.539", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, this concludes today's conference call. Thank you for participating. You may now disconnect.", "text_tts": "you for participating You may now disconnect", "translate": "Ladies and gentlemen, this concludes today's conference call. Thank you for participating. You may now disconnect.", "translate_tts": "Ladies and gentlemen this concludes todays conference call Thank you for participating You may now disconnect", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:41.488", "mode": "azero-full", "language": "en", "target": "en", "text": "eyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyy", "text_tts": "eyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyy", "translate": "eyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyy", "translate_tts": "eyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyy", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "16706485-abce-4fee-ad78-2fa2eb8800dc", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/22Q4_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/22Q4_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..b2abc4951b520e1b329614beed980d159ae2701f --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/22Q4_Emotion.txt @@ -0,0 +1,1556 @@ +{"timestamp": "2025-07-17 04:45:16.068", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time I'd like to welcome everyone to the Coca Cola Company's Fourth Quarter and Full Year twenty twenty two Earnings Results Conference Call.", "text_tts": "Year twenty twenty two Earnings Results Conference Call", "translate": "At this time I'd like to welcome everyone to the Coca Cola Company's Fourth Quarter and Full Year twenty twenty two Earnings Results Conference Call.", "translate_tts": "At this time Id like to welcome everyone to the Coca Cola Companys Fourth Quarter and Full Year twenty twenty two Earnings Results Conference Call", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:18.107", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's call is being recorded.", "text_tts": "being recorded", "translate": "Today's call is being recorded.", "translate_tts": "Todays call is being recorded", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:20.321", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time I'd like to welcome everyone to the Coca Cola Company's Fourth Quarter and Full Year twenty twenty two Earnings Results Conference Call.", "text_tts": "Year twenty twenty two Earnings Results Conference Call", "translate": "At this time I'd like to welcome everyone to the Coca Cola Company's Fourth Quarter and Full Year twenty twenty two Earnings Results Conference Call.", "translate_tts": "At this time Id like to welcome everyone to the Coca Cola Companys Fourth Quarter and Full Year twenty twenty two Earnings Results Conference Call", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:21.206", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any objections, please disconnect at this time.", "text_tts": "objections please disconnect at this time", "translate": "If you have any objections, please disconnect at this time.", "translate_tts": "If you have any objections please disconnect at this time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:22.393", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's call is being recorded.", "text_tts": "being recorded", "translate": "Today's call is being recorded.", "translate_tts": "Todays call is being recorded", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:25.804", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any objections, please disconnect at this time.", "text_tts": "objections please disconnect at this time", "translate": "If you have any objections, please disconnect at this time.", "translate_tts": "If you have any objections please disconnect at this time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:26.519", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be on listen only mode until the formal question and answer portion of the call.", "text_tts": "question and answer portion of the call", "translate": "All participants will be on listen only mode until the formal question and answer portion of the call.", "translate_tts": "All participants will be on listen only mode until the formal question and answer portion of the call", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:31.139", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be on listen only mode until the formal question and answer portion of the call.", "text_tts": "question and answer portion of the call", "translate": "All participants will be on listen only mode until the formal question and answer portion of the call.", "translate_tts": "All participants will be on listen only mode until the formal question and answer portion of the call", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:31.656", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to remind everyone that the purpose of this conference is to talk with investors", "text_tts": "conference is to talk with investors", "translate": "I would like to remind everyone that the purpose of this conference is to talk with investors", "translate_tts": "I would like to remind everyone that the purpose of this conference is to talk with investors", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:34.048", "mode": "azero-full", "language": "en", "target": "en", "text": "And therefore, questions from the media will not be addressed.", "text_tts": "from the media will not be addressed", "translate": "And therefore, questions from the media will not be addressed.", "translate_tts": "And therefore questions from the media will not be addressed", "is_final": false, "emotion": "", "events": "💓👂👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:35.297", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to remind everyone that the purpose of this conference is to talk with investors", "text_tts": "conference is to talk with investors", "translate": "I would like to remind everyone that the purpose of this conference is to talk with investors", "translate_tts": "I would like to remind everyone that the purpose of this conference is to talk with investors", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:38.273", "mode": "azero-full", "language": "en", "target": "en", "text": "And therefore, questions from the media will not be addressed.", "text_tts": "from the media will not be addressed", "translate": "And therefore, questions from the media will not be addressed.", "translate_tts": "And therefore questions from the media will not be addressed", "is_final": false, "emotion": "", "events": "💓👂👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:39.738", "mode": "azero-full", "language": "en", "target": "en", "text": "Media participants should contact Coca Cola's media relations department if they have any questions.", "text_tts": "department if they have any questions", "translate": "Media participants should contact Coca Cola's media relations department if they have any questions.", "translate_tts": "Media participants should contact Coca Colas media relations department if they have any questions", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:44.051", "mode": "azero-full", "language": "en", "target": "en", "text": "Media participants should contact Coca Cola's media relations department if they have any questions.", "text_tts": "department if they have any questions", "translate": "Media participants should contact Coca Cola's media relations department if they have any questions.", "translate_tts": "Media participants should contact Coca Colas media relations department if they have any questions", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:44.600", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to introduce Mr. Tim Leverage, Vice President of IR and FPNA.", "text_tts": "IR and FPNA", "translate": "I would now like to introduce Mr. Tim Leverage, Vice President of IR and FPNA.", "translate_tts": "I would now like to introduce Mr Tim Leverage Vice President of IR and FPNA", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:46.399", "mode": "azero-full", "language": "en", "target": "en", "text": "mister Leveridge, you may now begin.", "text_tts": "mister Leveridge you may now begin", "translate": "mister Leveridge, you may now begin.", "translate_tts": "mister Leveridge you may now begin", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:48.848", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to introduce Mr. Tim Leverage, Vice President of IR and FPNA.", "text_tts": "IR and FPNA", "translate": "I would now like to introduce Mr. Tim Leverage, Vice President of IR and FPNA.", "translate_tts": "I would now like to introduce Mr Tim Leverage Vice President of IR and FPNA", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:50.709", "mode": "azero-full", "language": "en", "target": "en", "text": "mister Leveridge, you may now begin.", "text_tts": "mister Leveridge you may now begin", "translate": "mister Leveridge, you may now begin.", "translate_tts": "mister Leveridge you may now begin", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:54.248", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning and thank you for joining us. I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "text_tts": "and Chief Financial Officer", "translate": "Good morning and thank you for joining us. I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "translate_tts": "Good morning and thank you for joining us Im here with James Quincy our Chairman and Chief Executive Officer and John Murphy our President and Chief Financial Officer", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Leveridge (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:45:58.368", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning and thank you for joining us. I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "text_tts": "and Chief Financial Officer", "translate": "Good morning and thank you for joining us. I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "translate_tts": "Good morning and thank you for joining us Im here with James Quincy our Chairman and Chief Executive Officer and John Murphy our President and Chief Financial Officer", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Leveridge (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:08.552", "mode": "azero-full", "language": "en", "target": "en", "text": "We posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot These schedules reconcile certain non GAAP financial measures, which may be referred to by our senior executives during this morning's discussion,", "text_tts": "this mornings discussion", "translate": "We posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot These schedules reconcile certain non GAAP financial measures, which may be referred to by our senior executives during this morning's discussion,", "translate_tts": "We posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot These schedules reconcile certain non GAAP financial measures which may be referred to by our senior executives during this mornings discussion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Leveridge (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:11.797", "mode": "azero-full", "language": "en", "target": "en", "text": "to our results as reported under generally accepted accounting principles.", "text_tts": "reported under generally accepted accounting principles", "translate": "to our results as reported under generally accepted accounting principles.", "translate_tts": "to our results as reported under generally accepted accounting principles", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Leveridge (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:12.790", "mode": "azero-full", "language": "en", "target": "en", "text": "We posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot These schedules reconcile certain non GAAP financial measures, which may be referred to by our senior executives during this morning's discussion,", "text_tts": "this mornings discussion", "translate": "We posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot These schedules reconcile certain non GAAP financial measures, which may be referred to by our senior executives during this morning's discussion,", "translate_tts": "We posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot These schedules reconcile certain non GAAP financial measures which may be referred to by our senior executives during this mornings discussion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Leveridge (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:16.090", "mode": "azero-full", "language": "en", "target": "en", "text": "to our results as reported under generally accepted accounting principles.", "text_tts": "reported under generally accepted accounting principles", "translate": "to our results as reported under generally accepted accounting principles.", "translate_tts": "to our results as reported under generally accepted accounting principles", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Leveridge (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:17.991", "mode": "azero-full", "language": "en", "target": "en", "text": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margins.", "text_tts": "our gross and operating margins", "translate": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margins.", "translate_tts": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margins", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Leveridge (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:22.163", "mode": "azero-full", "language": "en", "target": "en", "text": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margins.", "text_tts": "our gross and operating margins", "translate": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margins.", "translate_tts": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margins", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Leveridge (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:27.796", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, this call may contain forward looking statements, including statements concerning long term earnings objectives, which should be considered in conjunction with cautionary statements", "text_tts": "n with cautionary statements", "translate": "In addition, this call may contain forward looking statements, including statements concerning long term earnings objectives, which should be considered in conjunction with cautionary statements", "translate_tts": "In addition this call may contain forward looking statements including statements concerning long term earnings objectives which should be considered in conjunction with cautionary statements", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Leveridge (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:31.808", "mode": "azero-full", "language": "en", "target": "en", "text": "contained in our earnings release and in the company's periodic SEC reports.", "text_tts": "ic SEC reports", "translate": "contained in our earnings release and in the company's periodic SEC reports.", "translate_tts": "contained in our earnings release and in the companys periodic SEC reports", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Leveridge (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:32.144", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, this call may contain forward looking statements, including statements concerning long term earnings objectives, which should be considered in conjunction with cautionary statements", "text_tts": "n with cautionary statements", "translate": "In addition, this call may contain forward looking statements, including statements concerning long term earnings objectives, which should be considered in conjunction with cautionary statements", "translate_tts": "In addition this call may contain forward looking statements including statements concerning long term earnings objectives which should be considered in conjunction with cautionary statements", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Leveridge (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:36.137", "mode": "azero-full", "language": "en", "target": "en", "text": "contained in our earnings release and in the company's periodic SEC reports.", "text_tts": "ic SEC reports", "translate": "contained in our earnings release and in the company's periodic SEC reports.", "translate_tts": "contained in our earnings release and in the companys periodic SEC reports", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Leveridge (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:42.120", "mode": "azero-full", "language": "en", "target": "en", "text": "Following prepared remarks, we will turn the call over for questions. Please limit yourself to one question. If you have more than one, please ask your most pressing first and then re enter the queue.", "text_tts": "first and then re enter the queue", "translate": "Following prepared remarks, we will turn the call over for questions. Please limit yourself to one question. If you have more than one, please ask your most pressing first and then re enter the queue.", "translate_tts": "Following prepared remarks we will turn the call over for questions Please limit yourself to one question If you have more than one please ask your most pressing first and then re enter the queue", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Leveridge (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:44.187", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let me turn the call over to James.", "text_tts": "n the call over to James", "translate": "Now let me turn the call over to James.", "translate_tts": "Now let me turn the call over to James", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Leveridge (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:46.458", "mode": "azero-full", "language": "en", "target": "en", "text": "Following prepared remarks, we will turn the call over for questions. Please limit yourself to one question. If you have more than one, please ask your most pressing first and then re enter the queue.", "text_tts": "first and then re enter the queue", "translate": "Following prepared remarks, we will turn the call over for questions. Please limit yourself to one question. If you have more than one, please ask your most pressing first and then re enter the queue.", "translate_tts": "Following prepared remarks we will turn the call over for questions Please limit yourself to one question If you have more than one please ask your most pressing first and then re enter the queue", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Leveridge (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:46.607", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Tim, and good morning, everyone.", "text_tts": "good morning everyone", "translate": "Thanks, Tim, and good morning, everyone.", "translate_tts": "Thanks Tim and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Tim Leveridge (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:48.448", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let me turn the call over to James.", "text_tts": "n the call over to James", "translate": "Now let me turn the call over to James.", "translate_tts": "Now let me turn the call over to James", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:49.403", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty two was a strong year for us.", "text_tts": "wenty two was a strong year for us", "translate": "twenty twenty two was a strong year for us.", "translate_tts": "twenty twenty two was a strong year for us", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:50.353", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Tim, and good morning, everyone.", "text_tts": "good morning everyone", "translate": "Thanks, Tim, and good morning, everyone.", "translate_tts": "Thanks Tim and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:46:53.644", "mode": "azero-full", "language": "en", "target": "en", "text": "We executed well and grew amidst a challenging macro environment.", "text_tts": "amidst a challenging macro environment", "translate": "We executed well and grew amidst a challenging macro environment.", "translate_tts": "We executed well and grew amidst a challenging macro environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:53.761", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty two was a strong year for us.", "text_tts": "wenty two was a strong year for us", "translate": "twenty twenty two was a strong year for us.", "translate_tts": "twenty twenty two was a strong year for us", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:57.909", "mode": "azero-full", "language": "en", "target": "en", "text": "We executed well and grew amidst a challenging macro environment.", "text_tts": "amidst a challenging macro environment", "translate": "We executed well and grew amidst a challenging macro environment.", "translate_tts": "We executed well and grew amidst a challenging macro environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:46:58.205", "mode": "azero-full", "language": "en", "target": "en", "text": "We did this in part by focusing on expanding the sphere of what we can control.", "text_tts": "sphere of what we can control", "translate": "We did this in part by focusing on expanding the sphere of what we can control.", "translate_tts": "We did this in part by focusing on expanding the sphere of what we can control", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:01.920", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered on our top line and bottom line guidance.", "text_tts": "top line and bottom line guidance", "translate": "We delivered on our top line and bottom line guidance.", "translate_tts": "We delivered on our top line and bottom line guidance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:02.439", "mode": "azero-full", "language": "en", "target": "en", "text": "We did this in part by focusing on expanding the sphere of what we can control.", "text_tts": "sphere of what we can control", "translate": "We did this in part by focusing on expanding the sphere of what we can control.", "translate_tts": "We did this in part by focusing on expanding the sphere of what we can control", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:06.184", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered on our top line and bottom line guidance.", "text_tts": "top line and bottom line guidance", "translate": "We delivered on our top line and bottom line guidance.", "translate_tts": "We delivered on our top line and bottom line guidance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:08.027", "mode": "azero-full", "language": "en", "target": "en", "text": "and we continue to create value by investing in our loved brands even as we faced a very dynamic backdrop.", "text_tts": "a very dynamic backdrop", "translate": "and we continue to create value by investing in our loved brands even as we faced a very dynamic backdrop.", "translate_tts": "and we continue to create value by investing in our loved brands even as we faced a very dynamic backdrop", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:12.341", "mode": "azero-full", "language": "en", "target": "en", "text": "and we continue to create value by investing in our loved brands even as we faced a very dynamic backdrop.", "text_tts": "a very dynamic backdrop", "translate": "and we continue to create value by investing in our loved brands even as we faced a very dynamic backdrop.", "translate_tts": "and we continue to create value by investing in our loved brands even as we faced a very dynamic backdrop", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:14.464", "mode": "azero-full", "language": "en", "target": "en", "text": "Today, I'll reflect on our fourth quarter and the year's performance and set the stage for twenty twenty three.", "text_tts": "rformance and set the stage for twenty twenty three", "translate": "Today, I'll reflect on our fourth quarter and the year's performance and set the stage for twenty twenty three.", "translate_tts": "Today Ill reflect on our fourth quarter and the years performance and set the stage for twenty twenty three", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:18.682", "mode": "azero-full", "language": "en", "target": "en", "text": "Today, I'll reflect on our fourth quarter and the year's performance and set the stage for twenty twenty three.", "text_tts": "rformance and set the stage for twenty twenty three", "translate": "Today, I'll reflect on our fourth quarter and the year's performance and set the stage for twenty twenty three.", "translate_tts": "Today Ill reflect on our fourth quarter and the years performance and set the stage for twenty twenty three", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:21.842", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll also share how we're operating differently today, which makes us confident in our ability to deliver our twenty twenty three guidance", "text_tts": "to deliver our twenty twenty three guidance", "translate": "I'll also share how we're operating differently today, which makes us confident in our ability to deliver our twenty twenty three guidance", "translate_tts": "Ill also share how were operating differently today which makes us confident in our ability to deliver our twenty twenty three guidance", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:25.641", "mode": "azero-full", "language": "en", "target": "en", "text": "and well equipped for a future that continues to be volatile and uncertain.", "text_tts": "and uncertain", "translate": "and well equipped for a future that continues to be volatile and uncertain.", "translate_tts": "and well equipped for a future that continues to be volatile and uncertain", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:25.862", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll also share how we're operating differently today, which makes us confident in our ability to deliver our twenty twenty three guidance", "text_tts": "to deliver our twenty twenty three guidance", "translate": "I'll also share how we're operating differently today, which makes us confident in our ability to deliver our twenty twenty three guidance", "translate_tts": "Ill also share how were operating differently today which makes us confident in our ability to deliver our twenty twenty three guidance", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:29.963", "mode": "azero-full", "language": "en", "target": "en", "text": "and well equipped for a future that continues to be volatile and uncertain.", "text_tts": "and uncertain", "translate": "and well equipped for a future that continues to be volatile and uncertain.", "translate_tts": "and well equipped for a future that continues to be volatile and uncertain", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:30.944", "mode": "azero-full", "language": "en", "target": "en", "text": "John will then discuss our results and our twenty twenty three outlook in more detail.", "text_tts": "ty three outlook in more detail", "translate": "John will then discuss our results and our twenty twenty three outlook in more detail.", "translate_tts": "John will then discuss our results and our twenty twenty three outlook in more detail", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:35.230", "mode": "azero-full", "language": "en", "target": "en", "text": "John will then discuss our results and our twenty twenty three outlook in more detail.", "text_tts": "ty three outlook in more detail", "translate": "John will then discuss our results and our twenty twenty three outlook in more detail.", "translate_tts": "John will then discuss our results and our twenty twenty three outlook in more detail", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:40.587", "mode": "azero-full", "language": "en", "target": "en", "text": "During the fourth quarter, the environment remained dynamic as inflation, geopolitical tensions, pandemic related mobility restrictions and currency volatility persisted.", "text_tts": "and currency volatility persisted", "translate": "During the fourth quarter, the environment remained dynamic as inflation, geopolitical tensions, pandemic related mobility restrictions and currency volatility persisted.", "translate_tts": "During the fourth quarter the environment remained dynamic as inflation geopolitical tensions pandemic related mobility restrictions and currency volatility persisted", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:44.793", "mode": "azero-full", "language": "en", "target": "en", "text": "During the fourth quarter, the environment remained dynamic as inflation, geopolitical tensions, pandemic related mobility restrictions and currency volatility persisted.", "text_tts": "and currency volatility persisted", "translate": "During the fourth quarter, the environment remained dynamic as inflation, geopolitical tensions, pandemic related mobility restrictions and currency volatility persisted.", "translate_tts": "During the fourth quarter the environment remained dynamic as inflation geopolitical tensions pandemic related mobility restrictions and currency volatility persisted", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:46.161", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite this range of factors, consumer demand held up relatively well and our industry remained strong.", "text_tts": "relatively well and our industry remained strong", "translate": "Despite this range of factors, consumer demand held up relatively well and our industry remained strong.", "translate_tts": "Despite this range of factors consumer demand held up relatively well and our industry remained strong", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:50.418", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite this range of factors, consumer demand held up relatively well and our industry remained strong.", "text_tts": "relatively well and our industry remained strong", "translate": "Despite this range of factors, consumer demand held up relatively well and our industry remained strong.", "translate_tts": "Despite this range of factors consumer demand held up relatively well and our industry remained strong", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:52.587", "mode": "azero-full", "language": "en", "target": "en", "text": "In the fourth quarter, we remain focused on our growth strategy and continue to create value for our consumers and customers.", "text_tts": "consumers and customers", "translate": "In the fourth quarter, we remain focused on our growth strategy and continue to create value for our consumers and customers.", "translate_tts": "In the fourth quarter we remain focused on our growth strategy and continue to create value for our consumers and customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:47:56.775", "mode": "azero-full", "language": "en", "target": "en", "text": "In the fourth quarter, we remain focused on our growth strategy and continue to create value for our consumers and customers.", "text_tts": "consumers and customers", "translate": "In the fourth quarter, we remain focused on our growth strategy and continue to create value for our consumers and customers.", "translate_tts": "In the fourth quarter we remain focused on our growth strategy and continue to create value for our consumers and customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:02.892", "mode": "azero-full", "language": "en", "target": "en", "text": "We maintained agility to navigate this challenging environment and delivered fifteen percent organic revenue growth in the quarter with strong growth across operating segments.", "text_tts": "growth in the quarter with strong growth across operating segments", "translate": "We maintained agility to navigate this challenging environment and delivered fifteen percent organic revenue growth in the quarter with strong growth across operating segments.", "translate_tts": "We maintained agility to navigate this challenging environment and delivered fifteen percent organic revenue growth in the quarter with strong growth across operating segments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:07.185", "mode": "azero-full", "language": "en", "target": "en", "text": "We maintained agility to navigate this challenging environment and delivered fifteen percent organic revenue growth in the quarter with strong growth across operating segments.", "text_tts": "growth in the quarter with strong growth across operating segments", "translate": "We maintained agility to navigate this challenging environment and delivered fifteen percent organic revenue growth in the quarter with strong growth across operating segments.", "translate_tts": "We maintained agility to navigate this challenging environment and delivered fifteen percent organic revenue growth in the quarter with strong growth across operating segments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:09.952", "mode": "azero-full", "language": "en", "target": "en", "text": "This was driven by pricing actions across markets and revenue growth management initiatives to retain and add consumers.", "text_tts": "and add consumers", "translate": "This was driven by pricing actions across markets and revenue growth management initiatives to retain and add consumers.", "translate_tts": "This was driven by pricing actions across markets and revenue growth management initiatives to retain and add consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:14.291", "mode": "azero-full", "language": "en", "target": "en", "text": "This was driven by pricing actions across markets and revenue growth management initiatives to retain and add consumers.", "text_tts": "and add consumers", "translate": "This was driven by pricing actions across markets and revenue growth management initiatives to retain and add consumers.", "translate_tts": "This was driven by pricing actions across markets and revenue growth management initiatives to retain and add consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:16.074", "mode": "azero-full", "language": "en", "target": "en", "text": "While we saw robust volume growth across many markets, this was more than offset by the suspension of our business in Russia,", "text_tts": "n of our business in Russia", "translate": "While we saw robust volume growth across many markets, this was more than offset by the suspension of our business in Russia,", "translate_tts": "While we saw robust volume growth across many markets this was more than offset by the suspension of our business in Russia", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:20.440", "mode": "azero-full", "language": "en", "target": "en", "text": "While we saw robust volume growth across many markets, this was more than offset by the suspension of our business in Russia,", "text_tts": "n of our business in Russia", "translate": "While we saw robust volume growth across many markets, this was more than offset by the suspension of our business in Russia,", "translate_tts": "While we saw robust volume growth across many markets this was more than offset by the suspension of our business in Russia", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:24.050", "mode": "azero-full", "language": "en", "target": "en", "text": "and the impact on consumption, driven by varying levels of pandemic related mobility restrictions and the surge in COVID cases in China.", "text_tts": "in COVID cases in China", "translate": "and the impact on consumption, driven by varying levels of pandemic related mobility restrictions and the surge in COVID cases in China.", "translate_tts": "and the impact on consumption driven by varying levels of pandemic related mobility restrictions and the surge in COVID cases in China", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:28.409", "mode": "azero-full", "language": "en", "target": "en", "text": "and the impact on consumption, driven by varying levels of pandemic related mobility restrictions and the surge in COVID cases in China.", "text_tts": "in COVID cases in China", "translate": "and the impact on consumption, driven by varying levels of pandemic related mobility restrictions and the surge in COVID cases in China.", "translate_tts": "and the impact on consumption driven by varying levels of pandemic related mobility restrictions and the surge in COVID cases in China", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:31.198", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, throughout twenty twenty two, we have maintained consistent volume growth relative to twenty nineteen.", "text_tts": "ed consistent volume growth relative to twenty nineteen", "translate": "Overall, throughout twenty twenty two, we have maintained consistent volume growth relative to twenty nineteen.", "translate_tts": "Overall throughout twenty twenty two we have maintained consistent volume growth relative to twenty nineteen", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:35.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, throughout twenty twenty two, we have maintained consistent volume growth relative to twenty nineteen.", "text_tts": "ed consistent volume growth relative to twenty nineteen", "translate": "Overall, throughout twenty twenty two, we have maintained consistent volume growth relative to twenty nineteen.", "translate_tts": "Overall throughout twenty twenty two we have maintained consistent volume growth relative to twenty nineteen", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:37.081", "mode": "azero-full", "language": "en", "target": "en", "text": "We gained both volume and value share for the consolidated business for both the quarter and the year.", "text_tts": "business for both the quarter and the year", "translate": "We gained both volume and value share for the consolidated business for both the quarter and the year.", "translate_tts": "We gained both volume and value share for the consolidated business for both the quarter and the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:41.537", "mode": "azero-full", "language": "en", "target": "en", "text": "We gained both volume and value share for the consolidated business for both the quarter and the year.", "text_tts": "business for both the quarter and the year", "translate": "We gained both volume and value share for the consolidated business for both the quarter and the year.", "translate_tts": "We gained both volume and value share for the consolidated business for both the quarter and the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:44.348", "mode": "azero-full", "language": "en", "target": "en", "text": "So far in twenty twenty three, the volume growth trends versus twenty nineteen are in line with last year.", "text_tts": "h trends versus twenty nineteen are in line with last year", "translate": "So far in twenty twenty three, the volume growth trends versus twenty nineteen are in line with last year.", "translate_tts": "So far in twenty twenty three the volume growth trends versus twenty nineteen are in line with last year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:47.581", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are laser focused on executing on our growth plans.", "text_tts": "focused on executing on our growth plans", "translate": "and we are laser focused on executing on our growth plans.", "translate_tts": "and we are laser focused on executing on our growth plans", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:48.585", "mode": "azero-full", "language": "en", "target": "en", "text": "So far in twenty twenty three, the volume growth trends versus twenty nineteen are in line with last year.", "text_tts": "h trends versus twenty nineteen are in line with last year", "translate": "So far in twenty twenty three, the volume growth trends versus twenty nineteen are in line with last year.", "translate_tts": "So far in twenty twenty three the volume growth trends versus twenty nineteen are in line with last year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:48:51.892", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are laser focused on executing on our growth plans.", "text_tts": "focused on executing on our growth plans", "translate": "and we are laser focused on executing on our growth plans.", "translate_tts": "and we are laser focused on executing on our growth plans", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:00.317", "mode": "azero-full", "language": "en", "target": "en", "text": "Our streamlined portfolio of global and local brands and stepped up consumer facing investments continue to fuel the competitive edge of the Coca Cola system to deliver value in any environment.", "text_tts": "value in any environment", "translate": "Our streamlined portfolio of global and local brands and stepped up consumer facing investments continue to fuel the competitive edge of the Coca Cola system to deliver value in any environment.", "translate_tts": "Our streamlined portfolio of global and local brands and stepped up consumer facing investments continue to fuel the competitive edge of the Coca Cola system to deliver value in any environment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:04.809", "mode": "azero-full", "language": "en", "target": "en", "text": "Our streamlined portfolio of global and local brands and stepped up consumer facing investments continue to fuel the competitive edge of the Coca Cola system to deliver value in any environment.", "text_tts": "value in any environment", "translate": "Our streamlined portfolio of global and local brands and stepped up consumer facing investments continue to fuel the competitive edge of the Coca Cola system to deliver value in any environment.", "translate_tts": "Our streamlined portfolio of global and local brands and stepped up consumer facing investments continue to fuel the competitive edge of the Coca Cola system to deliver value in any environment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:15.591", "mode": "azero-full", "language": "en", "target": "en", "text": "Our networked organizational structure enables this strategy. We've connected our operating units, our functions and our platform services organization for strong end to end coordination, which helps us identify key opportunities for meaningful long", "text_tts": "key opportunities for meaningful long", "translate": "Our networked organizational structure enables this strategy. We've connected our operating units, our functions and our platform services organization for strong end to end coordination, which helps us identify key opportunities for meaningful long", "translate_tts": "Our networked organizational structure enables this strategy Weve connected our operating units our functions and our platform services organization for strong end to end coordination which helps us identify key opportunities for meaningful long", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:15.882", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm gross.", "text_tts": "Im gross", "translate": "I'm gross.", "translate_tts": "Im gross", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:17.751", "mode": "azero-full", "language": "en", "target": "en", "text": "And on top of this,", "text_tts": "And on top of this", "translate": "And on top of this,", "translate_tts": "And on top of this", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:19.820", "mode": "azero-full", "language": "en", "target": "en", "text": "Our networked organizational structure enables this strategy. We've connected our operating units, our functions and our platform services organization for strong end to end coordination, which helps us identify key opportunities for meaningful long", "text_tts": "key opportunities for meaningful long", "translate": "Our networked organizational structure enables this strategy. We've connected our operating units, our functions and our platform services organization for strong end to end coordination, which helps us identify key opportunities for meaningful long", "translate_tts": "Our networked organizational structure enables this strategy Weve connected our operating units our functions and our platform services organization for strong end to end coordination which helps us identify key opportunities for meaningful long", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:20.220", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm gross.", "text_tts": "Im gross", "translate": "I'm gross.", "translate_tts": "Im gross", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:22.040", "mode": "azero-full", "language": "en", "target": "en", "text": "And on top of this,", "text_tts": "And on top of this", "translate": "And on top of this,", "translate_tts": "And on top of this", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:24.116", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain well aligned with our bottling partners, which further builds on our strength as a network system.", "text_tts": "s a network system", "translate": "We remain well aligned with our bottling partners, which further builds on our strength as a network system.", "translate_tts": "We remain well aligned with our bottling partners which further builds on our strength as a network system", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:28.202", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain well aligned with our bottling partners, which further builds on our strength as a network system.", "text_tts": "s a network system", "translate": "We remain well aligned with our bottling partners, which further builds on our strength as a network system.", "translate_tts": "We remain well aligned with our bottling partners which further builds on our strength as a network system", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:29.485", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look to twenty twenty three, many uncertainties remain in the macroeconomy.", "text_tts": "twenty twenty three many uncertainties remain in the macroeconomy", "translate": "As we look to twenty twenty three, many uncertainties remain in the macroeconomy.", "translate_tts": "As we look to twenty twenty three many uncertainties remain in the macroeconomy", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:31.662", "mode": "azero-full", "language": "en", "target": "en", "text": "whether from economic policies,", "text_tts": "policies", "translate": "whether from economic policies,", "translate_tts": "whether from economic policies", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:33.906", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look to twenty twenty three, many uncertainties remain in the macroeconomy.", "text_tts": "twenty twenty three many uncertainties remain in the macroeconomy", "translate": "As we look to twenty twenty three, many uncertainties remain in the macroeconomy.", "translate_tts": "As we look to twenty twenty three many uncertainties remain in the macroeconomy", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:36.032", "mode": "azero-full", "language": "en", "target": "en", "text": "whether from economic policies,", "text_tts": "policies", "translate": "whether from economic policies,", "translate_tts": "whether from economic policies", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:37.061", "mode": "azero-full", "language": "en", "target": "en", "text": "consumer demand, inflation, supply chain, war and geopolitics.", "text_tts": "tics", "translate": "consumer demand, inflation, supply chain, war and geopolitics.", "translate_tts": "consumer demand inflation supply chain war and geopolitics", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:41.322", "mode": "azero-full", "language": "en", "target": "en", "text": "consumer demand, inflation, supply chain, war and geopolitics.", "text_tts": "tics", "translate": "consumer demand, inflation, supply chain, war and geopolitics.", "translate_tts": "consumer demand inflation supply chain war and geopolitics", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:41.505", "mode": "azero-full", "language": "en", "target": "en", "text": "Instead of trying to forecast and predict the many directions things could move.", "text_tts": "could move", "translate": "Instead of trying to forecast and predict the many directions things could move.", "translate_tts": "Instead of trying to forecast and predict the many directions things could move", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:43.505", "mode": "azero-full", "language": "en", "target": "en", "text": "We are focused on delivering on our key objectives.", "text_tts": "delivering on our key objectives", "translate": "We are focused on delivering on our key objectives.", "translate_tts": "We are focused on delivering on our key objectives", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:44.500", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly.", "text_tts": "Firstly", "translate": "Firstly.", "translate_tts": "Firstly", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:45.073", "mode": "azero-full", "language": "en", "target": "en", "text": "Instead of trying to forecast and predict the many directions things could move.", "text_tts": "could move", "translate": "Instead of trying to forecast and predict the many directions things could move.", "translate_tts": "Instead of trying to forecast and predict the many directions things could move", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:47.795", "mode": "azero-full", "language": "en", "target": "en", "text": "We are focused on delivering on our key objectives.", "text_tts": "delivering on our key objectives", "translate": "We are focused on delivering on our key objectives.", "translate_tts": "We are focused on delivering on our key objectives", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:48.791", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly.", "text_tts": "Firstly", "translate": "Firstly.", "translate_tts": "Firstly", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:52.024", "mode": "azero-full", "language": "en", "target": "en", "text": "pursuing excellence globally and winning locally through relentless consumer centricity to continue the top line momentum.", "text_tts": "sumer centricity to continue the top line momentum", "translate": "pursuing excellence globally and winning locally through relentless consumer centricity to continue the top line momentum.", "translate_tts": "pursuing excellence globally and winning locally through relentless consumer centricity to continue the top line momentum", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:56.191", "mode": "azero-full", "language": "en", "target": "en", "text": "pursuing excellence globally and winning locally through relentless consumer centricity to continue the top line momentum.", "text_tts": "sumer centricity to continue the top line momentum", "translate": "pursuing excellence globally and winning locally through relentless consumer centricity to continue the top line momentum.", "translate_tts": "pursuing excellence globally and winning locally through relentless consumer centricity to continue the top line momentum", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:59.154", "mode": "azero-full", "language": "en", "target": "en", "text": "Secondly, investing for the long term health of the business and raising the bar across all elements of our strategic flywheel.", "text_tts": "strategic flywheel", "translate": "Secondly, investing for the long term health of the business and raising the bar across all elements of our strategic flywheel.", "translate_tts": "Secondly investing for the long term health of the business and raising the bar across all elements of our strategic flywheel", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:59.967", "mode": "azero-full", "language": "en", "target": "en", "text": "Thirdly,", "text_tts": "Thirdly", "translate": "Thirdly,", "translate_tts": "Thirdly", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:03.648", "mode": "azero-full", "language": "en", "target": "en", "text": "Secondly, investing for the long term health of the business and raising the bar across all elements of our strategic flywheel.", "text_tts": "strategic flywheel", "translate": "Secondly, investing for the long term health of the business and raising the bar across all elements of our strategic flywheel.", "translate_tts": "Secondly investing for the long term health of the business and raising the bar across all elements of our strategic flywheel", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:04.248", "mode": "azero-full", "language": "en", "target": "en", "text": "Thirdly,", "text_tts": "Thirdly", "translate": "Thirdly,", "translate_tts": "Thirdly", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:04.764", "mode": "azero-full", "language": "en", "target": "en", "text": "generating US dollar EPS growth to deliver value for our shareowners.", "text_tts": "for our shareowners", "translate": "generating US dollar EPS growth to deliver value for our shareowners.", "translate_tts": "generating US dollar EPS growth to deliver value for our shareowners", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:08.924", "mode": "azero-full", "language": "en", "target": "en", "text": "generating US dollar EPS growth to deliver value for our shareowners.", "text_tts": "for our shareowners", "translate": "generating US dollar EPS growth to deliver value for our shareowners.", "translate_tts": "generating US dollar EPS growth to deliver value for our shareowners", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:13.220", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to build the right capabilities and strengthen the system alignment to deliver in a dynamic world, and we continue to invest to raise the bar.", "text_tts": "to raise the bar", "translate": "We continue to build the right capabilities and strengthen the system alignment to deliver in a dynamic world, and we continue to invest to raise the bar.", "translate_tts": "We continue to build the right capabilities and strengthen the system alignment to deliver in a dynamic world and we continue to invest to raise the bar", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:17.485", "mode": "azero-full", "language": "en", "target": "en", "text": "We are executing more efficiently and effectively on a local level,", "text_tts": "more efficiently and effectively on a local level", "translate": "We are executing more efficiently and effectively on a local level,", "translate_tts": "We are executing more efficiently and effectively on a local level", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:17.707", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to build the right capabilities and strengthen the system alignment to deliver in a dynamic world, and we continue to invest to raise the bar.", "text_tts": "to raise the bar", "translate": "We continue to build the right capabilities and strengthen the system alignment to deliver in a dynamic world, and we continue to invest to raise the bar.", "translate_tts": "We continue to build the right capabilities and strengthen the system alignment to deliver in a dynamic world and we continue to invest to raise the bar", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:20.284", "mode": "azero-full", "language": "en", "target": "en", "text": "while maintaining flexibility on a global level.", "text_tts": "flexibility on a global level", "translate": "while maintaining flexibility on a global level.", "translate_tts": "while maintaining flexibility on a global level", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:21.671", "mode": "azero-full", "language": "en", "target": "en", "text": "We are executing more efficiently and effectively on a local level,", "text_tts": "more efficiently and effectively on a local level", "translate": "We are executing more efficiently and effectively on a local level,", "translate_tts": "We are executing more efficiently and effectively on a local level", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:22.954", "mode": "azero-full", "language": "en", "target": "en", "text": "Throughout twenty twenty two.", "text_tts": "Throughout twenty twenty two", "translate": "Throughout twenty twenty two.", "translate_tts": "Throughout twenty twenty two", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:24.472", "mode": "azero-full", "language": "en", "target": "en", "text": "while maintaining flexibility on a global level.", "text_tts": "flexibility on a global level", "translate": "while maintaining flexibility on a global level.", "translate_tts": "while maintaining flexibility on a global level", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:27.195", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw many examples of harnessing our enhanced capabilities to win locally.", "text_tts": "to win locally", "translate": "We saw many examples of harnessing our enhanced capabilities to win locally.", "translate_tts": "We saw many examples of harnessing our enhanced capabilities to win locally", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:27.324", "mode": "azero-full", "language": "en", "target": "en", "text": "Throughout twenty twenty two.", "text_tts": "Throughout twenty twenty two", "translate": "Throughout twenty twenty two.", "translate_tts": "Throughout twenty twenty two", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:29.779", "mode": "azero-full", "language": "en", "target": "en", "text": "Our new marketing model is working.", "text_tts": "ng model is working", "translate": "Our new marketing model is working.", "translate_tts": "Our new marketing model is working", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:31.482", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw many examples of harnessing our enhanced capabilities to win locally.", "text_tts": "to win locally", "translate": "We saw many examples of harnessing our enhanced capabilities to win locally.", "translate_tts": "We saw many examples of harnessing our enhanced capabilities to win locally", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:32.786", "mode": "azero-full", "language": "en", "target": "en", "text": "We've linked occasions and passion points to drive engagement,", "text_tts": "engagement", "translate": "We've linked occasions and passion points to drive engagement,", "translate_tts": "Weve linked occasions and passion points to drive engagement", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:34.055", "mode": "azero-full", "language": "en", "target": "en", "text": "Our new marketing model is working.", "text_tts": "ng model is working", "translate": "Our new marketing model is working.", "translate_tts": "Our new marketing model is working", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:35.465", "mode": "azero-full", "language": "en", "target": "en", "text": "We're experimenting to optimize marketing.", "text_tts": "ing to optimize marketing", "translate": "We're experimenting to optimize marketing.", "translate_tts": "Were experimenting to optimize marketing", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:37.200", "mode": "azero-full", "language": "en", "target": "en", "text": "We've linked occasions and passion points to drive engagement,", "text_tts": "engagement", "translate": "We've linked occasions and passion points to drive engagement,", "translate_tts": "Weve linked occasions and passion points to drive engagement", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:39.817", "mode": "azero-full", "language": "en", "target": "en", "text": "We're experimenting to optimize marketing.", "text_tts": "ing to optimize marketing", "translate": "We're experimenting to optimize marketing.", "translate_tts": "Were experimenting to optimize marketing", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:40.782", "mode": "azero-full", "language": "en", "target": "en", "text": "This is driving deeper connections with consumers, reaching them in unique and new ways.", "text_tts": "unique and new ways", "translate": "This is driving deeper connections with consumers, reaching them in unique and new ways.", "translate_tts": "This is driving deeper connections with consumers reaching them in unique and new ways", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:45.195", "mode": "azero-full", "language": "en", "target": "en", "text": "This is driving deeper connections with consumers, reaching them in unique and new ways.", "text_tts": "unique and new ways", "translate": "This is driving deeper connections with consumers, reaching them in unique and new ways.", "translate_tts": "This is driving deeper connections with consumers reaching them in unique and new ways", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:47.504", "mode": "azero-full", "language": "en", "target": "en", "text": "We are tying our beverages to consumption occasions and engaging consumers through local experiences.", "text_tts": "consumers through local experiences", "translate": "We are tying our beverages to consumption occasions and engaging consumers through local experiences.", "translate_tts": "We are tying our beverages to consumption occasions and engaging consumers through local experiences", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:50.232", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, in Vietnam,", "text_tts": "For example in Vietnam", "translate": "For example, in Vietnam,", "translate_tts": "For example in Vietnam", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:51.948", "mode": "azero-full", "language": "en", "target": "en", "text": "We are tying our beverages to consumption occasions and engaging consumers through local experiences.", "text_tts": "consumers through local experiences", "translate": "We are tying our beverages to consumption occasions and engaging consumers through local experiences.", "translate_tts": "We are tying our beverages to consumption occasions and engaging consumers through local experiences", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:53.241", "mode": "azero-full", "language": "en", "target": "en", "text": "to support the reopening of away from home accounts,", "text_tts": "reopening of away from home accounts", "translate": "to support the reopening of away from home accounts,", "translate_tts": "to support the reopening of away from home accounts", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:54.451", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, in Vietnam,", "text_tts": "For example in Vietnam", "translate": "For example, in Vietnam,", "translate_tts": "For example in Vietnam", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:56.893", "mode": "azero-full", "language": "en", "target": "en", "text": "We launched the pilot of cookies cooking campaign in October.", "text_tts": "ot of cookies cooking campaign in October", "translate": "We launched the pilot of cookies cooking campaign in October.", "translate_tts": "We launched the pilot of cookies cooking campaign in October", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:57.965", "mode": "azero-full", "language": "en", "target": "en", "text": "to support the reopening of away from home accounts,", "text_tts": "reopening of away from home accounts", "translate": "to support the reopening of away from home accounts,", "translate_tts": "to support the reopening of away from home accounts", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:00.387", "mode": "azero-full", "language": "en", "target": "en", "text": "In this month long campaign to help drive traffic back to stores,", "text_tts": "back to stores", "translate": "In this month long campaign to help drive traffic back to stores,", "translate_tts": "In this month long campaign to help drive traffic back to stores", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:01.689", "mode": "azero-full", "language": "en", "target": "en", "text": "We launched the pilot of cookies cooking campaign in October.", "text_tts": "ot of cookies cooking campaign in October", "translate": "We launched the pilot of cookies cooking campaign in October.", "translate_tts": "We launched the pilot of cookies cooking campaign in October", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:03.507", "mode": "azero-full", "language": "en", "target": "en", "text": "We partnered with more than seven hundred food shops.", "text_tts": "more than seven hundred food shops", "translate": "We partnered with more than seven hundred food shops.", "translate_tts": "We partnered with more than seven hundred food shops", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:04.719", "mode": "azero-full", "language": "en", "target": "en", "text": "In this month long campaign to help drive traffic back to stores,", "text_tts": "back to stores", "translate": "In this month long campaign to help drive traffic back to stores,", "translate_tts": "In this month long campaign to help drive traffic back to stores", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:07.773", "mode": "azero-full", "language": "en", "target": "en", "text": "We partnered with more than seven hundred food shops.", "text_tts": "more than seven hundred food shops", "translate": "We partnered with more than seven hundred food shops.", "translate_tts": "We partnered with more than seven hundred food shops", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:08.795", "mode": "azero-full", "language": "en", "target": "en", "text": "We created thousands of food and coke combo deals that consumers purchased at these food shops", "text_tts": "that consumers purchased at these food shops", "translate": "We created thousands of food and coke combo deals that consumers purchased at these food shops", "translate_tts": "We created thousands of food and coke combo deals that consumers purchased at these food shops", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:13.097", "mode": "azero-full", "language": "en", "target": "en", "text": "We created thousands of food and coke combo deals that consumers purchased at these food shops", "text_tts": "that consumers purchased at these food shops", "translate": "We created thousands of food and coke combo deals that consumers purchased at these food shops", "translate_tts": "We created thousands of food and coke combo deals that consumers purchased at these food shops", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:13.297", "mode": "azero-full", "language": "en", "target": "en", "text": "Along with cookies cooking merchandising and digital support by our local influences.", "text_tts": "rt by our local influences", "translate": "Along with cookies cooking merchandising and digital support by our local influences.", "translate_tts": "Along with cookies cooking merchandising and digital support by our local influences", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:17.756", "mode": "azero-full", "language": "en", "target": "en", "text": "Along with cookies cooking merchandising and digital support by our local influences.", "text_tts": "rt by our local influences", "translate": "Along with cookies cooking merchandising and digital support by our local influences.", "translate_tts": "Along with cookies cooking merchandising and digital support by our local influences", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:21.140", "mode": "azero-full", "language": "en", "target": "en", "text": "This was the first time we used an on ground event as a commercial asset, creating a social and digital content generator.", "text_tts": "a social and digital content generator", "translate": "This was the first time we used an on ground event as a commercial asset, creating a social and digital content generator.", "translate_tts": "This was the first time we used an on ground event as a commercial asset creating a social and digital content generator", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:25.703", "mode": "azero-full", "language": "en", "target": "en", "text": "This was the first time we used an on ground event as a commercial asset, creating a social and digital content generator.", "text_tts": "a social and digital content generator", "translate": "This was the first time we used an on ground event as a commercial asset, creating a social and digital content generator.", "translate_tts": "This was the first time we used an on ground event as a commercial asset creating a social and digital content generator", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:27.924", "mode": "azero-full", "language": "en", "target": "en", "text": "The campaign resulted in more than one million combo transactions and twenty percent uplift for participating merchants.", "text_tts": "ng merchants", "translate": "The campaign resulted in more than one million combo transactions and twenty percent uplift for participating merchants.", "translate_tts": "The campaign resulted in more than one million combo transactions and twenty percent uplift for participating merchants", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:32.347", "mode": "azero-full", "language": "en", "target": "en", "text": "The campaign resulted in more than one million combo transactions and twenty percent uplift for participating merchants.", "text_tts": "ng merchants", "translate": "The campaign resulted in more than one million combo transactions and twenty percent uplift for participating merchants.", "translate_tts": "The campaign resulted in more than one million combo transactions and twenty percent uplift for participating merchants", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:33.556", "mode": "azero-full", "language": "en", "target": "en", "text": "We're leveraging Passion Points locally to create immersive experiences and drive consumption.", "text_tts": "and drive consumption", "translate": "We're leveraging Passion Points locally to create immersive experiences and drive consumption.", "translate_tts": "Were leveraging Passion Points locally to create immersive experiences and drive consumption", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:38.144", "mode": "azero-full", "language": "en", "target": "en", "text": "We're leveraging Passion Points locally to create immersive experiences and drive consumption.", "text_tts": "and drive consumption", "translate": "We're leveraging Passion Points locally to create immersive experiences and drive consumption.", "translate_tts": "Were leveraging Passion Points locally to create immersive experiences and drive consumption", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:42.657", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, in Latin America, our live music strategy created memorable in person and digital experiences, elevating consumer engagement.", "text_tts": "experiences elevating consumer engagement", "translate": "For example, in Latin America, our live music strategy created memorable in person and digital experiences, elevating consumer engagement.", "translate_tts": "For example in Latin America our live music strategy created memorable in person and digital experiences elevating consumer engagement", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:46.397", "mode": "azero-full", "language": "en", "target": "en", "text": "We partnered with Rock in Rio, one of the biggest music festivals in the world,", "text_tts": "music festivals in the world", "translate": "We partnered with Rock in Rio, one of the biggest music festivals in the world,", "translate_tts": "We partnered with Rock in Rio one of the biggest music festivals in the world", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:46.743", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, in Latin America, our live music strategy created memorable in person and digital experiences, elevating consumer engagement.", "text_tts": "experiences elevating consumer engagement", "translate": "For example, in Latin America, our live music strategy created memorable in person and digital experiences, elevating consumer engagement.", "translate_tts": "For example in Latin America our live music strategy created memorable in person and digital experiences elevating consumer engagement", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:50.855", "mode": "azero-full", "language": "en", "target": "en", "text": "We partnered with Rock in Rio, one of the biggest music festivals in the world,", "text_tts": "music festivals in the world", "translate": "We partnered with Rock in Rio, one of the biggest music festivals in the world,", "translate_tts": "We partnered with Rock in Rio one of the biggest music festivals in the world", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:52.001", "mode": "azero-full", "language": "en", "target": "en", "text": "and created new opportunities for consumers to access content through live streams and in the metaverse.", "text_tts": "through live streams and in the metaverse", "translate": "and created new opportunities for consumers to access content through live streams and in the metaverse.", "translate_tts": "and created new opportunities for consumers to access content through live streams and in the metaverse", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:53.079", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result,", "text_tts": "As a result", "translate": "As a result,", "translate_tts": "As a result", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:56.527", "mode": "azero-full", "language": "en", "target": "en", "text": "and created new opportunities for consumers to access content through live streams and in the metaverse.", "text_tts": "through live streams and in the metaverse", "translate": "and created new opportunities for consumers to access content through live streams and in the metaverse.", "translate_tts": "and created new opportunities for consumers to access content through live streams and in the metaverse", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:57.169", "mode": "azero-full", "language": "en", "target": "en", "text": "we boosted our reach from approximately seven hundred thousand attendees,", "text_tts": "reach from approximately seven hundred thousand attendees", "translate": "we boosted our reach from approximately seven hundred thousand attendees,", "translate_tts": "we boosted our reach from approximately seven hundred thousand attendees", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:57.506", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result,", "text_tts": "As a result", "translate": "As a result,", "translate_tts": "As a result", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:01.547", "mode": "azero-full", "language": "en", "target": "en", "text": "we boosted our reach from approximately seven hundred thousand attendees,", "text_tts": "reach from approximately seven hundred thousand attendees", "translate": "we boosted our reach from approximately seven hundred thousand attendees,", "translate_tts": "we boosted our reach from approximately seven hundred thousand attendees", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:04.956", "mode": "azero-full", "language": "en", "target": "en", "text": "to more than forty five million consumers across the region, and our sales inside the festival increased twenty three percent versus the last festival.", "text_tts": "ival increased twenty three percent versus the last festival", "translate": "to more than forty five million consumers across the region, and our sales inside the festival increased twenty three percent versus the last festival.", "translate_tts": "to more than forty five million consumers across the region and our sales inside the festival increased twenty three percent versus the last festival", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:07.870", "mode": "azero-full", "language": "en", "target": "en", "text": "In India, the thumbs up stump cam.", "text_tts": "thumbs up stump cam", "translate": "In India, the thumbs up stump cam.", "translate_tts": "In India the thumbs up stump cam", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:09.148", "mode": "azero-full", "language": "en", "target": "en", "text": "to more than forty five million consumers across the region, and our sales inside the festival increased twenty three percent versus the last festival.", "text_tts": "ival increased twenty three percent versus the last festival", "translate": "to more than forty five million consumers across the region, and our sales inside the festival increased twenty three percent versus the last festival.", "translate_tts": "to more than forty five million consumers across the region and our sales inside the festival increased twenty three percent versus the last festival", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:12.290", "mode": "azero-full", "language": "en", "target": "en", "text": "In India, the thumbs up stump cam.", "text_tts": "thumbs up stump cam", "translate": "In India, the thumbs up stump cam.", "translate_tts": "In India the thumbs up stump cam", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:22.443", "mode": "azero-full", "language": "en", "target": "en", "text": "was a never before seen activation for cricket fans where consumers could scan a QR code on product label and get access to exclusive match moments of the ICC t twenty cricket world cup through a camera installed on one of the wickets.", "text_tts": "amera installed on one of the wickets", "translate": "was a never before seen activation for cricket fans where consumers could scan a QR code on product label and get access to exclusive match moments of the ICC t twenty cricket world cup through a camera installed on one of the wickets.", "translate_tts": "was a never before seen activation for cricket fans where consumers could scan a QR code on product label and get access to exclusive match moments of the ICC t twenty cricket world cup through a camera installed on one of the wickets", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:24.981", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout the forty five day tournament.", "text_tts": "orty five day tournament", "translate": "throughout the forty five day tournament.", "translate_tts": "throughout the forty five day tournament", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:26.784", "mode": "azero-full", "language": "en", "target": "en", "text": "was a never before seen activation for cricket fans where consumers could scan a QR code on product label and get access to exclusive match moments of the ICC t twenty cricket world cup through a camera installed on one of the wickets.", "text_tts": "amera installed on one of the wickets", "translate": "was a never before seen activation for cricket fans where consumers could scan a QR code on product label and get access to exclusive match moments of the ICC t twenty cricket world cup through a camera installed on one of the wickets.", "translate_tts": "was a never before seen activation for cricket fans where consumers could scan a QR code on product label and get access to exclusive match moments of the ICC t twenty cricket world cup through a camera installed on one of the wickets", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:29.309", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout the forty five day tournament.", "text_tts": "orty five day tournament", "translate": "throughout the forty five day tournament.", "translate_tts": "throughout the forty five day tournament", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:35.620", "mode": "azero-full", "language": "en", "target": "en", "text": "We use first party data and artificial intelligence to send personalized content to consumers based on their favorite matches, and we amplify the experience through sports influencers.", "text_tts": "amplify the experience through sports influencers", "translate": "We use first party data and artificial intelligence to send personalized content to consumers based on their favorite matches, and we amplify the experience through sports influencers.", "translate_tts": "We use first party data and artificial intelligence to send personalized content to consumers based on their favorite matches and we amplify the experience through sports influencers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:40.236", "mode": "azero-full", "language": "en", "target": "en", "text": "We use first party data and artificial intelligence to send personalized content to consumers based on their favorite matches, and we amplify the experience through sports influencers.", "text_tts": "amplify the experience through sports influencers", "translate": "We use first party data and artificial intelligence to send personalized content to consumers based on their favorite matches, and we amplify the experience through sports influencers.", "translate_tts": "We use first party data and artificial intelligence to send personalized content to consumers based on their favorite matches and we amplify the experience through sports influencers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:43.370", "mode": "azero-full", "language": "en", "target": "en", "text": "This campaign showed strong results with thumbs up growing volume ahead of our total sparkling portfolio in India during the activation period.", "text_tts": "on period", "translate": "This campaign showed strong results with thumbs up growing volume ahead of our total sparkling portfolio in India during the activation period.", "translate_tts": "This campaign showed strong results with thumbs up growing volume ahead of our total sparkling portfolio in India during the activation period", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:46.303", "mode": "azero-full", "language": "en", "target": "en", "text": "contributing to strong volume growth for Thumbs Up for", "text_tts": "g volume growth for Thumbs Up for", "translate": "contributing to strong volume growth for Thumbs Up for", "translate_tts": "contributing to strong volume growth for Thumbs Up for", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:46.697", "mode": "azero-full", "language": "en", "target": "en", "text": "for the full year.", "text_tts": "for the full year", "translate": "for the full year.", "translate_tts": "for the full year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:47.880", "mode": "azero-full", "language": "en", "target": "en", "text": "This campaign showed strong results with thumbs up growing volume ahead of our total sparkling portfolio in India during the activation period.", "text_tts": "on period", "translate": "This campaign showed strong results with thumbs up growing volume ahead of our total sparkling portfolio in India during the activation period.", "translate_tts": "This campaign showed strong results with thumbs up growing volume ahead of our total sparkling portfolio in India during the activation period", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:50.721", "mode": "azero-full", "language": "en", "target": "en", "text": "contributing to strong volume growth for Thumbs Up for", "text_tts": "g volume growth for Thumbs Up for", "translate": "contributing to strong volume growth for Thumbs Up for", "translate_tts": "contributing to strong volume growth for Thumbs Up for", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:51.103", "mode": "azero-full", "language": "en", "target": "en", "text": "for the full year.", "text_tts": "for the full year", "translate": "for the full year.", "translate_tts": "for the full year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:51.632", "mode": "azero-full", "language": "en", "target": "en", "text": "This drove about one quarter of India's total volume growth for the year.", "text_tts": "volume growth for the year", "translate": "This drove about one quarter of India's total volume growth for the year.", "translate_tts": "This drove about one quarter of Indias total volume growth for the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:56.053", "mode": "azero-full", "language": "en", "target": "en", "text": "This drove about one quarter of India's total volume growth for the year.", "text_tts": "volume growth for the year", "translate": "This drove about one quarter of India's total volume growth for the year.", "translate_tts": "This drove about one quarter of Indias total volume growth for the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:56.993", "mode": "azero-full", "language": "en", "target": "en", "text": "Thumbs Up also experienced its highest monthly market share jump during the activation period.", "text_tts": "jump during the activation period", "translate": "Thumbs Up also experienced its highest monthly market share jump during the activation period.", "translate_tts": "Thumbs Up also experienced its highest monthly market share jump during the activation period", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:01.590", "mode": "azero-full", "language": "en", "target": "en", "text": "Thumbs Up also experienced its highest monthly market share jump during the activation period.", "text_tts": "jump during the activation period", "translate": "Thumbs Up also experienced its highest monthly market share jump during the activation period.", "translate_tts": "Thumbs Up also experienced its highest monthly market share jump during the activation period", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:04.630", "mode": "azero-full", "language": "en", "target": "en", "text": "We are driving consumer interest and action through digital experiences using the power of partnerships across platforms.", "text_tts": "s across platforms", "translate": "We are driving consumer interest and action through digital experiences using the power of partnerships across platforms.", "translate_tts": "We are driving consumer interest and action through digital experiences using the power of partnerships across platforms", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:09.033", "mode": "azero-full", "language": "en", "target": "en", "text": "We are driving consumer interest and action through digital experiences using the power of partnerships across platforms.", "text_tts": "s across platforms", "translate": "We are driving consumer interest and action through digital experiences using the power of partnerships across platforms.", "translate_tts": "We are driving consumer interest and action through digital experiences using the power of partnerships across platforms", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:15.996", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, in Germany, we partnered with our key online customer and created voice based branded experiences with its voice assistant to drive engagement and grow positive brand perception.", "text_tts": "o drive engagement and grow positive brand perception", "translate": "For example, in Germany, we partnered with our key online customer and created voice based branded experiences with its voice assistant to drive engagement and grow positive brand perception.", "translate_tts": "For example in Germany we partnered with our key online customer and created voice based branded experiences with its voice assistant to drive engagement and grow positive brand perception", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:20.348", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, in Germany, we partnered with our key online customer and created voice based branded experiences with its voice assistant to drive engagement and grow positive brand perception.", "text_tts": "o drive engagement and grow positive brand perception", "translate": "For example, in Germany, we partnered with our key online customer and created voice based branded experiences with its voice assistant to drive engagement and grow positive brand perception.", "translate_tts": "For example in Germany we partnered with our key online customer and created voice based branded experiences with its voice assistant to drive engagement and grow positive brand perception", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:23.264", "mode": "azero-full", "language": "en", "target": "en", "text": "This allowed consumers to learn more about Coca Cola products and shop on voice assistant enabled devices using only their voice.", "text_tts": "d devices using only their voice", "translate": "This allowed consumers to learn more about Coca Cola products and shop on voice assistant enabled devices using only their voice.", "translate_tts": "This allowed consumers to learn more about Coca Cola products and shop on voice assistant enabled devices using only their voice", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:27.659", "mode": "azero-full", "language": "en", "target": "en", "text": "This allowed consumers to learn more about Coca Cola products and shop on voice assistant enabled devices using only their voice.", "text_tts": "d devices using only their voice", "translate": "This allowed consumers to learn more about Coca Cola products and shop on voice assistant enabled devices using only their voice.", "translate_tts": "This allowed consumers to learn more about Coca Cola products and shop on voice assistant enabled devices using only their voice", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:28.016", "mode": "azero-full", "language": "en", "target": "en", "text": "The campaign delivered strong results with a reach of eleven million impressions.", "text_tts": "reach of eleven million impressions", "translate": "The campaign delivered strong results with a reach of eleven million impressions.", "translate_tts": "The campaign delivered strong results with a reach of eleven million impressions", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:32.684", "mode": "azero-full", "language": "en", "target": "en", "text": "The campaign delivered strong results with a reach of eleven million impressions.", "text_tts": "reach of eleven million impressions", "translate": "The campaign delivered strong results with a reach of eleven million impressions.", "translate_tts": "The campaign delivered strong results with a reach of eleven million impressions", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:33.675", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, consumers who engage with this voice based experience had a twenty five percent add to cart rate.", "text_tts": "nt add to cart rate", "translate": "Additionally, consumers who engage with this voice based experience had a twenty five percent add to cart rate.", "translate_tts": "Additionally consumers who engage with this voice based experience had a twenty five percent add to cart rate", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:38.155", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, consumers who engage with this voice based experience had a twenty five percent add to cart rate.", "text_tts": "nt add to cart rate", "translate": "Additionally, consumers who engage with this voice based experience had a twenty five percent add to cart rate.", "translate_tts": "Additionally consumers who engage with this voice based experience had a twenty five percent add to cart rate", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:39.977", "mode": "azero-full", "language": "en", "target": "en", "text": "And lastly, we're delivering new and unexpected innovation by leveraging Gen Z Insights.", "text_tts": "by leveraging Gen Z Insights", "translate": "And lastly, we're delivering new and unexpected innovation by leveraging Gen Z Insights.", "translate_tts": "And lastly were delivering new and unexpected innovation by leveraging Gen Z Insights", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:43.704", "mode": "azero-full", "language": "en", "target": "en", "text": "In the US, we launched Minute Made Aguas Friscus.", "text_tts": "we launched Minute Made Aguas Friscus", "translate": "In the US, we launched Minute Made Aguas Friscus.", "translate_tts": "In the US we launched Minute Made Aguas Friscus", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:44.409", "mode": "azero-full", "language": "en", "target": "en", "text": "And lastly, we're delivering new and unexpected innovation by leveraging Gen Z Insights.", "text_tts": "by leveraging Gen Z Insights", "translate": "And lastly, we're delivering new and unexpected innovation by leveraging Gen Z Insights.", "translate_tts": "And lastly were delivering new and unexpected innovation by leveraging Gen Z Insights", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:48.102", "mode": "azero-full", "language": "en", "target": "en", "text": "In the US, we launched Minute Made Aguas Friscus.", "text_tts": "we launched Minute Made Aguas Friscus", "translate": "In the US, we launched Minute Made Aguas Friscus.", "translate_tts": "In the US we launched Minute Made Aguas Friscus", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:49.724", "mode": "azero-full", "language": "en", "target": "en", "text": "The product is made with real fruit juices, is non carbonated and comes in three exciting flavors.", "text_tts": "flavors", "translate": "The product is made with real fruit juices, is non carbonated and comes in three exciting flavors.", "translate_tts": "The product is made with real fruit juices is non carbonated and comes in three exciting flavors", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:54.318", "mode": "azero-full", "language": "en", "target": "en", "text": "The product is made with real fruit juices, is non carbonated and comes in three exciting flavors.", "text_tts": "flavors", "translate": "The product is made with real fruit juices, is non carbonated and comes in three exciting flavors.", "translate_tts": "The product is made with real fruit juices is non carbonated and comes in three exciting flavors", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:54.515", "mode": "azero-full", "language": "en", "target": "en", "text": "It was originally available as a limited launch in sixteen ounce ready to drink cans.", "text_tts": "sixteen ounce ready to drink cans", "translate": "It was originally available as a limited launch in sixteen ounce ready to drink cans.", "translate_tts": "It was originally available as a limited launch in sixteen ounce ready to drink cans", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:58.856", "mode": "azero-full", "language": "en", "target": "en", "text": "It was originally available as a limited launch in sixteen ounce ready to drink cans.", "text_tts": "sixteen ounce ready to drink cans", "translate": "It was originally available as a limited launch in sixteen ounce ready to drink cans.", "translate_tts": "It was originally available as a limited launch in sixteen ounce ready to drink cans", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:59.350", "mode": "azero-full", "language": "en", "target": "en", "text": "A disruptive end to end digital media marketing campaign created early momentum.", "text_tts": "ign created early momentum", "translate": "A disruptive end to end digital media marketing campaign created early momentum.", "translate_tts": "A disruptive end to end digital media marketing campaign created early momentum", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:03.556", "mode": "azero-full", "language": "en", "target": "en", "text": "A disruptive end to end digital media marketing campaign created early momentum.", "text_tts": "ign created early momentum", "translate": "A disruptive end to end digital media marketing campaign created early momentum.", "translate_tts": "A disruptive end to end digital media marketing campaign created early momentum", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:05.033", "mode": "azero-full", "language": "en", "target": "en", "text": "which led us to quickly scale this experiment to our Freestyle platform and other fountain offerings.", "text_tts": "Freestyle platform and other fountain offerings", "translate": "which led us to quickly scale this experiment to our Freestyle platform and other fountain offerings.", "translate_tts": "which led us to quickly scale this experiment to our Freestyle platform and other fountain offerings", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:09.319", "mode": "azero-full", "language": "en", "target": "en", "text": "which led us to quickly scale this experiment to our Freestyle platform and other fountain offerings.", "text_tts": "Freestyle platform and other fountain offerings", "translate": "which led us to quickly scale this experiment to our Freestyle platform and other fountain offerings.", "translate_tts": "which led us to quickly scale this experiment to our Freestyle platform and other fountain offerings", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:11.425", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty two, the product had a sixty percent repeat rate and won the best new product award from convenience store news.", "text_tts": "m convenience store news", "translate": "In twenty twenty two, the product had a sixty percent repeat rate and won the best new product award from convenience store news.", "translate_tts": "In twenty twenty two the product had a sixty percent repeat rate and won the best new product award from convenience store news", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:15.865", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty two, the product had a sixty percent repeat rate and won the best new product award from convenience store news.", "text_tts": "m convenience store news", "translate": "In twenty twenty two, the product had a sixty percent repeat rate and won the best new product award from convenience store news.", "translate_tts": "In twenty twenty two the product had a sixty percent repeat rate and won the best new product award from convenience store news", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:22.763", "mode": "azero-full", "language": "en", "target": "en", "text": "We have been building our revenue growth management and execution capabilities for many years, and we've made good progress as shown by our ability to offset much of the inflation we saw in twenty twenty two", "text_tts": "inflation we saw in twenty twenty two", "translate": "We have been building our revenue growth management and execution capabilities for many years, and we've made good progress as shown by our ability to offset much of the inflation we saw in twenty twenty two", "translate_tts": "We have been building our revenue growth management and execution capabilities for many years and weve made good progress as shown by our ability to offset much of the inflation we saw in twenty twenty two", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:25.983", "mode": "azero-full", "language": "en", "target": "en", "text": "and deliver strong volume and transaction growth.", "text_tts": "strong volume and transaction growth", "translate": "and deliver strong volume and transaction growth.", "translate_tts": "and deliver strong volume and transaction growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:27.576", "mode": "azero-full", "language": "en", "target": "en", "text": "We have been building our revenue growth management and execution capabilities for many years, and we've made good progress as shown by our ability to offset much of the inflation we saw in twenty twenty two", "text_tts": "inflation we saw in twenty twenty two", "translate": "We have been building our revenue growth management and execution capabilities for many years, and we've made good progress as shown by our ability to offset much of the inflation we saw in twenty twenty two", "translate_tts": "We have been building our revenue growth management and execution capabilities for many years and weve made good progress as shown by our ability to offset much of the inflation we saw in twenty twenty two", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:30.037", "mode": "azero-full", "language": "en", "target": "en", "text": "and deliver strong volume and transaction growth.", "text_tts": "strong volume and transaction growth", "translate": "and deliver strong volume and transaction growth.", "translate_tts": "and deliver strong volume and transaction growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:32.840", "mode": "azero-full", "language": "en", "target": "en", "text": "There is still much work to be done to maximize revenue by further segmenting our markets and consumers based on additional variables.", "text_tts": "consumers based on additional variables", "translate": "There is still much work to be done to maximize revenue by further segmenting our markets and consumers based on additional variables.", "translate_tts": "There is still much work to be done to maximize revenue by further segmenting our markets and consumers based on additional variables", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:37.165", "mode": "azero-full", "language": "en", "target": "en", "text": "There is still much work to be done to maximize revenue by further segmenting our markets and consumers based on additional variables.", "text_tts": "consumers based on additional variables", "translate": "There is still much work to be done to maximize revenue by further segmenting our markets and consumers based on additional variables.", "translate_tts": "There is still much work to be done to maximize revenue by further segmenting our markets and consumers based on additional variables", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:37.670", "mode": "azero-full", "language": "en", "target": "en", "text": "We're leveraging digital and data backed insights to better understand our consumers.", "text_tts": "etter understand our consumers", "translate": "We're leveraging digital and data backed insights to better understand our consumers.", "translate_tts": "Were leveraging digital and data backed insights to better understand our consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:42.105", "mode": "azero-full", "language": "en", "target": "en", "text": "We're leveraging digital and data backed insights to better understand our consumers.", "text_tts": "etter understand our consumers", "translate": "We're leveraging digital and data backed insights to better understand our consumers.", "translate_tts": "Were leveraging digital and data backed insights to better understand our consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:43.713", "mode": "azero-full", "language": "en", "target": "en", "text": "This will help drive affordable propositions for basket incidence growth and recruit new drinkers.", "text_tts": "growth and recruit new drinkers", "translate": "This will help drive affordable propositions for basket incidence growth and recruit new drinkers.", "translate_tts": "This will help drive affordable propositions for basket incidence growth and recruit new drinkers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:47.608", "mode": "azero-full", "language": "en", "target": "en", "text": "It will also lead to premiumization to drive price and mix.", "text_tts": "to premiumization to drive price and mix", "translate": "It will also lead to premiumization to drive price and mix.", "translate_tts": "It will also lead to premiumization to drive price and mix", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:48.444", "mode": "azero-full", "language": "en", "target": "en", "text": "This will help drive affordable propositions for basket incidence growth and recruit new drinkers.", "text_tts": "growth and recruit new drinkers", "translate": "This will help drive affordable propositions for basket incidence growth and recruit new drinkers.", "translate_tts": "This will help drive affordable propositions for basket incidence growth and recruit new drinkers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:48.685", "mode": "azero-full", "language": "en", "target": "en", "text": "For example,", "text_tts": "For example", "translate": "For example,", "translate_tts": "For example", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:49.601", "mode": "azero-full", "language": "en", "target": "en", "text": "in Europe.", "text_tts": "in Europe", "translate": "in Europe.", "translate_tts": "in Europe", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:51.927", "mode": "azero-full", "language": "en", "target": "en", "text": "It will also lead to premiumization to drive price and mix.", "text_tts": "to premiumization to drive price and mix", "translate": "It will also lead to premiumization to drive price and mix.", "translate_tts": "It will also lead to premiumization to drive price and mix", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:52.940", "mode": "azero-full", "language": "en", "target": "en", "text": "For example,", "text_tts": "For example", "translate": "For example,", "translate_tts": "For example", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:53.065", "mode": "azero-full", "language": "en", "target": "en", "text": "We grew both volume and value share for the last year.", "text_tts": "volume and value share for the last year", "translate": "We grew both volume and value share for the last year.", "translate_tts": "We grew both volume and value share for the last year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:54.086", "mode": "azero-full", "language": "en", "target": "en", "text": "in Europe.", "text_tts": "in Europe", "translate": "in Europe.", "translate_tts": "in Europe", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:57.546", "mode": "azero-full", "language": "en", "target": "en", "text": "We grew both volume and value share for the last year.", "text_tts": "volume and value share for the last year", "translate": "We grew both volume and value share for the last year.", "translate_tts": "We grew both volume and value share for the last year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:02.449", "mode": "azero-full", "language": "en", "target": "en", "text": "We partnered with key customers to drive growth through affordability and premiumization initiatives that tapped into the key consumption occasions of meals and breaks.", "text_tts": "the key consumption occasions of meals and breaks", "translate": "We partnered with key customers to drive growth through affordability and premiumization initiatives that tapped into the key consumption occasions of meals and breaks.", "translate_tts": "We partnered with key customers to drive growth through affordability and premiumization initiatives that tapped into the key consumption occasions of meals and breaks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:06.893", "mode": "azero-full", "language": "en", "target": "en", "text": "We partnered with key customers to drive growth through affordability and premiumization initiatives that tapped into the key consumption occasions of meals and breaks.", "text_tts": "the key consumption occasions of meals and breaks", "translate": "We partnered with key customers to drive growth through affordability and premiumization initiatives that tapped into the key consumption occasions of meals and breaks.", "translate_tts": "We partnered with key customers to drive growth through affordability and premiumization initiatives that tapped into the key consumption occasions of meals and breaks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:09.838", "mode": "azero-full", "language": "en", "target": "en", "text": "This end to end execution resulted in higher basket incidence and buying households across all key channels in Europe.", "text_tts": "key channels in Europe", "translate": "This end to end execution resulted in higher basket incidence and buying households across all key channels in Europe.", "translate_tts": "This end to end execution resulted in higher basket incidence and buying households across all key channels in Europe", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:11.163", "mode": "azero-full", "language": "en", "target": "en", "text": "globally.", "text_tts": "globally", "translate": "globally.", "translate_tts": "globally", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:14.096", "mode": "azero-full", "language": "en", "target": "en", "text": "This strong system execution focus", "text_tts": "execution focus", "translate": "This strong system execution focus", "translate_tts": "This strong system execution focus", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:15.009", "mode": "azero-full", "language": "en", "target": "en", "text": "This end to end execution resulted in higher basket incidence and buying households across all key channels in Europe.", "text_tts": "key channels in Europe", "translate": "This end to end execution resulted in higher basket incidence and buying households across all key channels in Europe.", "translate_tts": "This end to end execution resulted in higher basket incidence and buying households across all key channels in Europe", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:15.579", "mode": "azero-full", "language": "en", "target": "en", "text": "globally.", "text_tts": "globally", "translate": "globally.", "translate_tts": "globally", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:18.242", "mode": "azero-full", "language": "en", "target": "en", "text": "This strong system execution focus", "text_tts": "execution focus", "translate": "This strong system execution focus", "translate_tts": "This strong system execution focus", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:19.616", "mode": "azero-full", "language": "en", "target": "en", "text": "generated eighty million additional shopping trips for our products and added seventeen million households to our base.", "text_tts": "ucts and added seventeen million households to our base", "translate": "generated eighty million additional shopping trips for our products and added seventeen million households to our base.", "translate_tts": "generated eighty million additional shopping trips for our products and added seventeen million households to our base", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:24.133", "mode": "azero-full", "language": "en", "target": "en", "text": "generated eighty million additional shopping trips for our products and added seventeen million households to our base.", "text_tts": "ucts and added seventeen million households to our base", "translate": "generated eighty million additional shopping trips for our products and added seventeen million households to our base.", "translate_tts": "generated eighty million additional shopping trips for our products and added seventeen million households to our base", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:25.916", "mode": "azero-full", "language": "en", "target": "en", "text": "Through our stepped up capabilities, we are getting better at synchronizing demand creation and demand fulfillment.", "text_tts": "synchronizing demand creation and demand fulfillment", "translate": "Through our stepped up capabilities, we are getting better at synchronizing demand creation and demand fulfillment.", "translate_tts": "Through our stepped up capabilities we are getting better at synchronizing demand creation and demand fulfillment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:29.303", "mode": "azero-full", "language": "en", "target": "en", "text": "driving top tier value creation for our customers.", "text_tts": "tier value creation for our customers", "translate": "driving top tier value creation for our customers.", "translate_tts": "driving top tier value creation for our customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:30.554", "mode": "azero-full", "language": "en", "target": "en", "text": "Through our stepped up capabilities, we are getting better at synchronizing demand creation and demand fulfillment.", "text_tts": "synchronizing demand creation and demand fulfillment", "translate": "Through our stepped up capabilities, we are getting better at synchronizing demand creation and demand fulfillment.", "translate_tts": "Through our stepped up capabilities we are getting better at synchronizing demand creation and demand fulfillment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:33.325", "mode": "azero-full", "language": "en", "target": "en", "text": "driving top tier value creation for our customers.", "text_tts": "tier value creation for our customers", "translate": "driving top tier value creation for our customers.", "translate_tts": "driving top tier value creation for our customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:38.987", "mode": "azero-full", "language": "en", "target": "en", "text": "We measure success by the value we create for our stakeholders and by how we are creating a better shared future for people, communities and the planet.", "text_tts": "communities and the planet", "translate": "We measure success by the value we create for our stakeholders and by how we are creating a better shared future for people, communities and the planet.", "translate_tts": "We measure success by the value we create for our stakeholders and by how we are creating a better shared future for people communities and the planet", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:43.000", "mode": "azero-full", "language": "en", "target": "en", "text": "During twenty twenty two, we made progress across these sustainability priorities.", "text_tts": "ss across these sustainability priorities", "translate": "During twenty twenty two, we made progress across these sustainability priorities.", "translate_tts": "During twenty twenty two we made progress across these sustainability priorities", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:43.344", "mode": "azero-full", "language": "en", "target": "en", "text": "We measure success by the value we create for our stakeholders and by how we are creating a better shared future for people, communities and the planet.", "text_tts": "communities and the planet", "translate": "We measure success by the value we create for our stakeholders and by how we are creating a better shared future for people, communities and the planet.", "translate_tts": "We measure success by the value we create for our stakeholders and by how we are creating a better shared future for people communities and the planet", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:47.506", "mode": "azero-full", "language": "en", "target": "en", "text": "During twenty twenty two, we made progress across these sustainability priorities.", "text_tts": "ss across these sustainability priorities", "translate": "During twenty twenty two, we made progress across these sustainability priorities.", "translate_tts": "During twenty twenty two we made progress across these sustainability priorities", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:52.534", "mode": "azero-full", "language": "en", "target": "en", "text": "We leveraged our marketing power to drive growth of our low and no calorie beverages and continued to provide smaller package choices to enable consumers to manage sugar intake.", "text_tts": "es to enable consumers to manage sugar intake", "translate": "We leveraged our marketing power to drive growth of our low and no calorie beverages and continued to provide smaller package choices to enable consumers to manage sugar intake.", "translate_tts": "We leveraged our marketing power to drive growth of our low and no calorie beverages and continued to provide smaller package choices to enable consumers to manage sugar intake", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:57.204", "mode": "azero-full", "language": "en", "target": "en", "text": "We leveraged our marketing power to drive growth of our low and no calorie beverages and continued to provide smaller package choices to enable consumers to manage sugar intake.", "text_tts": "es to enable consumers to manage sugar intake", "translate": "We leveraged our marketing power to drive growth of our low and no calorie beverages and continued to provide smaller package choices to enable consumers to manage sugar intake.", "translate_tts": "We leveraged our marketing power to drive growth of our low and no calorie beverages and continued to provide smaller package choices to enable consumers to manage sugar intake", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:58.240", "mode": "azero-full", "language": "en", "target": "en", "text": "Approximately two thirds of the products in our portfolio have less than one hundred calories per twelve ounce serving.", "text_tts": "ries per twelve ounce serving", "translate": "Approximately two thirds of the products in our portfolio have less than one hundred calories per twelve ounce serving.", "translate_tts": "Approximately two thirds of the products in our portfolio have less than one hundred calories per twelve ounce serving", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:02.597", "mode": "azero-full", "language": "en", "target": "en", "text": "Approximately two thirds of the products in our portfolio have less than one hundred calories per twelve ounce serving.", "text_tts": "ries per twelve ounce serving", "translate": "Approximately two thirds of the products in our portfolio have less than one hundred calories per twelve ounce serving.", "translate_tts": "Approximately two thirds of the products in our portfolio have less than one hundred calories per twelve ounce serving", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:07.522", "mode": "azero-full", "language": "en", "target": "en", "text": "On packaging, we set a new industry leading goal to have twenty five percent of our volume globally be in refillable or reusable packaging by twenty thirty.", "text_tts": "ging by twenty thirty", "translate": "On packaging, we set a new industry leading goal to have twenty five percent of our volume globally be in refillable or reusable packaging by twenty thirty.", "translate_tts": "On packaging we set a new industry leading goal to have twenty five percent of our volume globally be in refillable or reusable packaging by twenty thirty", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:11.555", "mode": "azero-full", "language": "en", "target": "en", "text": "On packaging, we set a new industry leading goal to have twenty five percent of our volume globally be in refillable or reusable packaging by twenty thirty.", "text_tts": "ging by twenty thirty", "translate": "On packaging, we set a new industry leading goal to have twenty five percent of our volume globally be in refillable or reusable packaging by twenty thirty.", "translate_tts": "On packaging we set a new industry leading goal to have twenty five percent of our volume globally be in refillable or reusable packaging by twenty thirty", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:20.639", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, we are continuing to increase cooler energy efficiency and the use of HFC free coolers to make progress on our science based targets while creating a clear road map with our system and suppliers to achieve our carbon emissions reduction ambition.", "text_tts": "ers to achieve our carbon emissions reduction ambition", "translate": "Additionally, we are continuing to increase cooler energy efficiency and the use of HFC free coolers to make progress on our science based targets while creating a clear road map with our system and suppliers to achieve our carbon emissions reduction ambition.", "translate_tts": "Additionally we are continuing to increase cooler energy efficiency and the use of HFC free coolers to make progress on our science based targets while creating a clear road map with our system and suppliers to achieve our carbon emissions reduction ambition", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:25.434", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, we are continuing to increase cooler energy efficiency and the use of HFC free coolers to make progress on our science based targets while creating a clear road map with our system and suppliers to achieve our carbon emissions reduction ambition.", "text_tts": "ers to achieve our carbon emissions reduction ambition", "translate": "Additionally, we are continuing to increase cooler energy efficiency and the use of HFC free coolers to make progress on our science based targets while creating a clear road map with our system and suppliers to achieve our carbon emissions reduction ambition.", "translate_tts": "Additionally we are continuing to increase cooler energy efficiency and the use of HFC free coolers to make progress on our science based targets while creating a clear road map with our system and suppliers to achieve our carbon emissions reduction ambition", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:28.945", "mode": "azero-full", "language": "en", "target": "en", "text": "On water, as part of our twenty thirty water security strategy, we stepped up investments in nature based water solutions", "text_tts": "ture based water solutions", "translate": "On water, as part of our twenty thirty water security strategy, we stepped up investments in nature based water solutions", "translate_tts": "On water as part of our twenty thirty water security strategy we stepped up investments in nature based water solutions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:32.679", "mode": "azero-full", "language": "en", "target": "en", "text": "It's exemplified by the work we're doing with the Nature Conservancy and other partners.", "text_tts": "Conservancy and other partners", "translate": "It's exemplified by the work we're doing with the Nature Conservancy and other partners.", "translate_tts": "Its exemplified by the work were doing with the Nature Conservancy and other partners", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:33.805", "mode": "azero-full", "language": "en", "target": "en", "text": "On water, as part of our twenty thirty water security strategy, we stepped up investments in nature based water solutions", "text_tts": "ture based water solutions", "translate": "On water, as part of our twenty thirty water security strategy, we stepped up investments in nature based water solutions", "translate_tts": "On water as part of our twenty thirty water security strategy we stepped up investments in nature based water solutions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:36.763", "mode": "azero-full", "language": "en", "target": "en", "text": "It's exemplified by the work we're doing with the Nature Conservancy and other partners.", "text_tts": "Conservancy and other partners", "translate": "It's exemplified by the work we're doing with the Nature Conservancy and other partners.", "translate_tts": "Its exemplified by the work were doing with the Nature Conservancy and other partners", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:38.407", "mode": "azero-full", "language": "en", "target": "en", "text": "Globally, we are working to strengthen the links between replenishment projects and nature based solutions.", "text_tts": "plenishment projects and nature based solutions", "translate": "Globally, we are working to strengthen the links between replenishment projects and nature based solutions.", "translate_tts": "Globally we are working to strengthen the links between replenishment projects and nature based solutions", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:42.942", "mode": "azero-full", "language": "en", "target": "en", "text": "Globally, we are working to strengthen the links between replenishment projects and nature based solutions.", "text_tts": "plenishment projects and nature based solutions", "translate": "Globally, we are working to strengthen the links between replenishment projects and nature based solutions.", "translate_tts": "Globally we are working to strengthen the links between replenishment projects and nature based solutions", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:53.312", "mode": "azero-full", "language": "en", "target": "en", "text": "We further embedded sustainability into our strategy by linking diversity, equity and inclusion performance measures to our executive annual incentive program and by linking water and RPET packaging measures to our executives long term incentive program.", "text_tts": "g term incentive program", "translate": "We further embedded sustainability into our strategy by linking diversity, equity and inclusion performance measures to our executive annual incentive program and by linking water and RPET packaging measures to our executives long term incentive program.", "translate_tts": "We further embedded sustainability into our strategy by linking diversity equity and inclusion performance measures to our executive annual incentive program and by linking water and RPET packaging measures to our executives long term incentive program", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:57.662", "mode": "azero-full", "language": "en", "target": "en", "text": "We further embedded sustainability into our strategy by linking diversity, equity and inclusion performance measures to our executive annual incentive program and by linking water and RPET packaging measures to our executives long term incentive program.", "text_tts": "g term incentive program", "translate": "We further embedded sustainability into our strategy by linking diversity, equity and inclusion performance measures to our executive annual incentive program and by linking water and RPET packaging measures to our executives long term incentive program.", "translate_tts": "We further embedded sustainability into our strategy by linking diversity equity and inclusion performance measures to our executive annual incentive program and by linking water and RPET packaging measures to our executives long term incentive program", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:00.166", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, we continue to focus on using our leadership and scale to drive change while delivering results and building resilience.", "text_tts": "while delivering results and building resilience", "translate": "Overall, we continue to focus on using our leadership and scale to drive change while delivering results and building resilience.", "translate_tts": "Overall we continue to focus on using our leadership and scale to drive change while delivering results and building resilience", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:04.056", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, we continue to focus on using our leadership and scale to drive change while delivering results and building resilience.", "text_tts": "while delivering results and building resilience", "translate": "Overall, we continue to focus on using our leadership and scale to drive change while delivering results and building resilience.", "translate_tts": "Overall we continue to focus on using our leadership and scale to drive change while delivering results and building resilience", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:11.551", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, before I hand it over to John, I want to acknowledge that our strong results in twenty twenty two reflect the collective efforts of our system partners and the growth mindset of our system employees.", "text_tts": "th mindset of our system employees", "translate": "Finally, before I hand it over to John, I want to acknowledge that our strong results in twenty twenty two reflect the collective efforts of our system partners and the growth mindset of our system employees.", "translate_tts": "Finally before I hand it over to John I want to acknowledge that our strong results in twenty twenty two reflect the collective efforts of our system partners and the growth mindset of our system employees", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:16.171", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, before I hand it over to John, I want to acknowledge that our strong results in twenty twenty two reflect the collective efforts of our system partners and the growth mindset of our system employees.", "text_tts": "th mindset of our system employees", "translate": "Finally, before I hand it over to John, I want to acknowledge that our strong results in twenty twenty two reflect the collective efforts of our system partners and the growth mindset of our system employees.", "translate_tts": "Finally before I hand it over to John I want to acknowledge that our strong results in twenty twenty two reflect the collective efforts of our system partners and the growth mindset of our system employees", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:22.134", "mode": "azero-full", "language": "en", "target": "en", "text": "Guided by our purpose, we are investing behind our capabilities and further cultivating our growth mindset to be well positioned to create value and deliver on our objectives.", "text_tts": "ver on our objectives", "translate": "Guided by our purpose, we are investing behind our capabilities and further cultivating our growth mindset to be well positioned to create value and deliver on our objectives.", "translate_tts": "Guided by our purpose we are investing behind our capabilities and further cultivating our growth mindset to be well positioned to create value and deliver on our objectives", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:26.059", "mode": "azero-full", "language": "en", "target": "en", "text": "Guided by our purpose, we are investing behind our capabilities and further cultivating our growth mindset to be well positioned to create value and deliver on our objectives.", "text_tts": "ver on our objectives", "translate": "Guided by our purpose, we are investing behind our capabilities and further cultivating our growth mindset to be well positioned to create value and deliver on our objectives.", "translate_tts": "Guided by our purpose we are investing behind our capabilities and further cultivating our growth mindset to be well positioned to create value and deliver on our objectives", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:27.822", "mode": "azero-full", "language": "en", "target": "en", "text": "While we have momentum in our business, we know uncertainty remains as we turn the page for a new year.", "text_tts": "e for a new year", "translate": "While we have momentum in our business, we know uncertainty remains as we turn the page for a new year.", "translate_tts": "While we have momentum in our business we know uncertainty remains as we turn the page for a new year", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:32.020", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue to focus on expanding the sphere of what we can control to", "text_tts": "can control to", "translate": "We will continue to focus on expanding the sphere of what we can control to", "translate_tts": "We will continue to focus on expanding the sphere of what we can control to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:33.005", "mode": "azero-full", "language": "en", "target": "en", "text": "While we have momentum in our business, we know uncertainty remains as we turn the page for a new year.", "text_tts": "e for a new year", "translate": "While we have momentum in our business, we know uncertainty remains as we turn the page for a new year.", "translate_tts": "While we have momentum in our business we know uncertainty remains as we turn the page for a new year", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:34.372", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive growth in twenty twenty three and beyond.", "text_tts": "in twenty twenty three and beyond", "translate": "to drive growth in twenty twenty three and beyond.", "translate_tts": "to drive growth in twenty twenty three and beyond", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:37.173", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue to focus on expanding the sphere of what we can control to", "text_tts": "can control to", "translate": "We will continue to focus on expanding the sphere of what we can control to", "translate_tts": "We will continue to focus on expanding the sphere of what we can control to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:39.459", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive growth in twenty twenty three and beyond.", "text_tts": "in twenty twenty three and beyond", "translate": "to drive growth in twenty twenty three and beyond.", "translate_tts": "to drive growth in twenty twenty three and beyond", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:42.632", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll talk about this in more detail when we return to CAGMI in person next Tuesday and would encourage all of you to listen in.", "text_tts": "y and would encourage all of you to listen in", "translate": "We'll talk about this in more detail when we return to CAGMI in person next Tuesday and would encourage all of you to listen in.", "translate_tts": "Well talk about this in more detail when we return to CAGMI in person next Tuesday and would encourage all of you to listen in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:44.806", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call over to John.", "text_tts": "turn the call over to John", "translate": "With that, I'll turn the call over to John.", "translate_tts": "With that Ill turn the call over to John", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:47.573", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, James, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thank you, James, and good morning, everyone.", "translate_tts": "Thank you James and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:47.833", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll talk about this in more detail when we return to CAGMI in person next Tuesday and would encourage all of you to listen in.", "text_tts": "y and would encourage all of you to listen in", "translate": "We'll talk about this in more detail when we return to CAGMI in person next Tuesday and would encourage all of you to listen in.", "translate_tts": "Well talk about this in more detail when we return to CAGMI in person next Tuesday and would encourage all of you to listen in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:49.698", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call over to John.", "text_tts": "turn the call over to John", "translate": "With that, I'll turn the call over to John.", "translate_tts": "With that Ill turn the call over to John", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:49.882", "mode": "azero-full", "language": "en", "target": "en", "text": "In the fourth quarter, we continue to drive", "text_tts": "we continue to drive", "translate": "In the fourth quarter, we continue to drive", "translate_tts": "In the fourth quarter we continue to drive", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:51.364", "mode": "azero-full", "language": "en", "target": "en", "text": "strong top line led results.", "text_tts": "line led results", "translate": "strong top line led results.", "translate_tts": "strong top line led results", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:51.522", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, James, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thank you, James, and good morning, everyone.", "translate_tts": "Thank you James and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:53.363", "mode": "azero-full", "language": "en", "target": "en", "text": "As we execute this for growth,", "text_tts": "this for growth", "translate": "As we execute this for growth,", "translate_tts": "As we execute this for growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:53.924", "mode": "azero-full", "language": "en", "target": "en", "text": "In the fourth quarter, we continue to drive", "text_tts": "we continue to drive", "translate": "In the fourth quarter, we continue to drive", "translate_tts": "In the fourth quarter we continue to drive", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:55.699", "mode": "azero-full", "language": "en", "target": "en", "text": "strong top line led results.", "text_tts": "line led results", "translate": "strong top line led results.", "translate_tts": "strong top line led results", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:55.856", "mode": "azero-full", "language": "en", "target": "en", "text": "In a dynamic operating environment.", "text_tts": "operating environment", "translate": "In a dynamic operating environment.", "translate_tts": "In a dynamic operating environment", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:57.827", "mode": "azero-full", "language": "en", "target": "en", "text": "As we execute this for growth,", "text_tts": "this for growth", "translate": "As we execute this for growth,", "translate_tts": "As we execute this for growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:59.989", "mode": "azero-full", "language": "en", "target": "en", "text": "We grew organic revenues fifteen percent.", "text_tts": "revenues fifteen percent", "translate": "We grew organic revenues fifteen percent.", "translate_tts": "We grew organic revenues fifteen percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:00.616", "mode": "azero-full", "language": "en", "target": "en", "text": "In a dynamic operating environment.", "text_tts": "operating environment", "translate": "In a dynamic operating environment.", "translate_tts": "In a dynamic operating environment", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:01.984", "mode": "azero-full", "language": "en", "target": "en", "text": "Unit cases declined one percent.", "text_tts": "lined one percent", "translate": "Unit cases declined one percent.", "translate_tts": "Unit cases declined one percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:03.889", "mode": "azero-full", "language": "en", "target": "en", "text": "We grew organic revenues fifteen percent.", "text_tts": "revenues fifteen percent", "translate": "We grew organic revenues fifteen percent.", "translate_tts": "We grew organic revenues fifteen percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:06.869", "mode": "azero-full", "language": "en", "target": "en", "text": "as broad based growth across most markets and investments in the marketplace", "text_tts": "s in the marketplace", "translate": "as broad based growth across most markets and investments in the marketplace", "translate_tts": "as broad based growth across most markets and investments in the marketplace", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:06.978", "mode": "azero-full", "language": "en", "target": "en", "text": "Unit cases declined one percent.", "text_tts": "lined one percent", "translate": "Unit cases declined one percent.", "translate_tts": "Unit cases declined one percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:10.339", "mode": "azero-full", "language": "en", "target": "en", "text": "were more than offset by the suspension of business in Russia,", "text_tts": "by the suspension of business in Russia", "translate": "were more than offset by the suspension of business in Russia,", "translate_tts": "were more than offset by the suspension of business in Russia", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:11.414", "mode": "azero-full", "language": "en", "target": "en", "text": "as broad based growth across most markets and investments in the marketplace", "text_tts": "s in the marketplace", "translate": "as broad based growth across most markets and investments in the marketplace", "translate_tts": "as broad based growth across most markets and investments in the marketplace", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:11.542", "mode": "azero-full", "language": "en", "target": "en", "text": "and a decline in China.", "text_tts": "and a decline in China", "translate": "and a decline in China.", "translate_tts": "and a decline in China", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:14.554", "mode": "azero-full", "language": "en", "target": "en", "text": "were more than offset by the suspension of business in Russia,", "text_tts": "by the suspension of business in Russia", "translate": "were more than offset by the suspension of business in Russia,", "translate_tts": "were more than offset by the suspension of business in Russia", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:15.892", "mode": "azero-full", "language": "en", "target": "en", "text": "and a decline in China.", "text_tts": "and a decline in China", "translate": "and a decline in China.", "translate_tts": "and a decline in China", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:16.427", "mode": "azero-full", "language": "en", "target": "en", "text": "Concentrate sales were three points ahead of unit cases for the quarter,", "text_tts": "cases for the quarter", "translate": "Concentrate sales were three points ahead of unit cases for the quarter,", "translate_tts": "Concentrate sales were three points ahead of unit cases for the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:18.585", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by one additional day,", "text_tts": "e additional day", "translate": "primarily driven by one additional day,", "translate_tts": "primarily driven by one additional day", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:20.266", "mode": "azero-full", "language": "en", "target": "en", "text": "Concentrate sales were three points ahead of unit cases for the quarter,", "text_tts": "cases for the quarter", "translate": "Concentrate sales were three points ahead of unit cases for the quarter,", "translate_tts": "Concentrate sales were three points ahead of unit cases for the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:20.599", "mode": "azero-full", "language": "en", "target": "en", "text": "and the timing of concentrate shipments.", "text_tts": "concentrate shipments", "translate": "and the timing of concentrate shipments.", "translate_tts": "and the timing of concentrate shipments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:22.788", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by one additional day,", "text_tts": "e additional day", "translate": "primarily driven by one additional day,", "translate_tts": "primarily driven by one additional day", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:23.768", "mode": "azero-full", "language": "en", "target": "en", "text": "our price mix growth of twelve percent.", "text_tts": "owth of twelve percent", "translate": "our price mix growth of twelve percent.", "translate_tts": "our price mix growth of twelve percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:24.825", "mode": "azero-full", "language": "en", "target": "en", "text": "and the timing of concentrate shipments.", "text_tts": "concentrate shipments", "translate": "and the timing of concentrate shipments.", "translate_tts": "and the timing of concentrate shipments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:25.769", "mode": "azero-full", "language": "en", "target": "en", "text": "was driven by pricing actions.", "text_tts": "pricing actions", "translate": "was driven by pricing actions.", "translate_tts": "was driven by pricing actions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:27.824", "mode": "azero-full", "language": "en", "target": "en", "text": "across operating segments,", "text_tts": "segments", "translate": "across operating segments,", "translate_tts": "across operating segments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:28.482", "mode": "azero-full", "language": "en", "target": "en", "text": "our price mix growth of twelve percent.", "text_tts": "owth of twelve percent", "translate": "our price mix growth of twelve percent.", "translate_tts": "our price mix growth of twelve percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:30.651", "mode": "azero-full", "language": "en", "target": "en", "text": "was driven by pricing actions.", "text_tts": "pricing actions", "translate": "was driven by pricing actions.", "translate_tts": "was driven by pricing actions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:32.412", "mode": "azero-full", "language": "en", "target": "en", "text": "across operating segments,", "text_tts": "segments", "translate": "across operating segments,", "translate_tts": "across operating segments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:32.946", "mode": "azero-full", "language": "en", "target": "en", "text": "Along with revenue growth management initiatives and favorable channel and package mix.", "text_tts": "package mix", "translate": "Along with revenue growth management initiatives and favorable channel and package mix.", "translate_tts": "Along with revenue growth management initiatives and favorable channel and package mix", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:35.681", "mode": "azero-full", "language": "en", "target": "en", "text": "comparable gross margin for the quarter.", "text_tts": "margin for the quarter", "translate": "comparable gross margin for the quarter.", "translate_tts": "comparable gross margin for the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:37.838", "mode": "azero-full", "language": "en", "target": "en", "text": "Along with revenue growth management initiatives and favorable channel and package mix.", "text_tts": "package mix", "translate": "Along with revenue growth management initiatives and favorable channel and package mix.", "translate_tts": "Along with revenue growth management initiatives and favorable channel and package mix", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:39.506", "mode": "azero-full", "language": "en", "target": "en", "text": "was down approximately ninety basis points versus the prior year,", "text_tts": "ninety basis points versus the prior year", "translate": "was down approximately ninety basis points versus the prior year,", "translate_tts": "was down approximately ninety basis points versus the prior year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:40.041", "mode": "azero-full", "language": "en", "target": "en", "text": "comparable gross margin for the quarter.", "text_tts": "margin for the quarter", "translate": "comparable gross margin for the quarter.", "translate_tts": "comparable gross margin for the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:42.315", "mode": "azero-full", "language": "en", "target": "en", "text": "mainly driven by currency headwinds,", "text_tts": "by currency headwinds", "translate": "mainly driven by currency headwinds,", "translate_tts": "mainly driven by currency headwinds", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:43.836", "mode": "azero-full", "language": "en", "target": "en", "text": "was down approximately ninety basis points versus the prior year,", "text_tts": "ninety basis points versus the prior year", "translate": "was down approximately ninety basis points versus the prior year,", "translate_tts": "was down approximately ninety basis points versus the prior year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:44.390", "mode": "azero-full", "language": "en", "target": "en", "text": "In a volatile macro backdrop,", "text_tts": "macro backdrop", "translate": "In a volatile macro backdrop,", "translate_tts": "In a volatile macro backdrop", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:46.273", "mode": "azero-full", "language": "en", "target": "en", "text": "mainly driven by currency headwinds,", "text_tts": "by currency headwinds", "translate": "mainly driven by currency headwinds,", "translate_tts": "mainly driven by currency headwinds", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:46.524", "mode": "azero-full", "language": "en", "target": "en", "text": "and the mechanical effect of consolidating", "text_tts": "effect of consolidating", "translate": "and the mechanical effect of consolidating", "translate_tts": "and the mechanical effect of consolidating", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:48.542", "mode": "azero-full", "language": "en", "target": "en", "text": "the body armor finished goods business.", "text_tts": "goods business", "translate": "the body armor finished goods business.", "translate_tts": "the body armor finished goods business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:48.645", "mode": "azero-full", "language": "en", "target": "en", "text": "In a volatile macro backdrop,", "text_tts": "macro backdrop", "translate": "In a volatile macro backdrop,", "translate_tts": "In a volatile macro backdrop", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:50.714", "mode": "azero-full", "language": "en", "target": "en", "text": "and the mechanical effect of consolidating", "text_tts": "effect of consolidating", "translate": "and the mechanical effect of consolidating", "translate_tts": "and the mechanical effect of consolidating", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:52.712", "mode": "azero-full", "language": "en", "target": "en", "text": "Underlying gross margin was in line with the prior year,", "text_tts": "margin was in line with the prior year", "translate": "Underlying gross margin was in line with the prior year,", "translate_tts": "Underlying gross margin was in line with the prior year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:53.227", "mode": "azero-full", "language": "en", "target": "en", "text": "the body armor finished goods business.", "text_tts": "goods business", "translate": "the body armor finished goods business.", "translate_tts": "the body armor finished goods business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:55.212", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by strong organic revenue growth,", "text_tts": "strong organic revenue growth", "translate": "driven by strong organic revenue growth,", "translate_tts": "driven by strong organic revenue growth", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:56.776", "mode": "azero-full", "language": "en", "target": "en", "text": "Underlying gross margin was in line with the prior year,", "text_tts": "margin was in line with the prior year", "translate": "Underlying gross margin was in line with the prior year,", "translate_tts": "Underlying gross margin was in line with the prior year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:57.937", "mode": "azero-full", "language": "en", "target": "en", "text": "offset by higher commodity costs.", "text_tts": "higher commodity costs", "translate": "offset by higher commodity costs.", "translate_tts": "offset by higher commodity costs", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:59.729", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by strong organic revenue growth,", "text_tts": "strong organic revenue growth", "translate": "driven by strong organic revenue growth,", "translate_tts": "driven by strong organic revenue growth", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:01.912", "mode": "azero-full", "language": "en", "target": "en", "text": "offset by higher commodity costs.", "text_tts": "higher commodity costs", "translate": "offset by higher commodity costs.", "translate_tts": "offset by higher commodity costs", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:03.044", "mode": "azero-full", "language": "en", "target": "en", "text": "We continued to significantly accelerate our marketing investments", "text_tts": "significantly accelerate our marketing investments", "translate": "We continued to significantly accelerate our marketing investments", "translate_tts": "We continued to significantly accelerate our marketing investments", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:06.142", "mode": "azero-full", "language": "en", "target": "en", "text": "to engage and retain existing consumers.", "text_tts": "existing consumers", "translate": "to engage and retain existing consumers.", "translate_tts": "to engage and retain existing consumers", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:07.678", "mode": "azero-full", "language": "en", "target": "en", "text": "We continued to significantly accelerate our marketing investments", "text_tts": "significantly accelerate our marketing investments", "translate": "We continued to significantly accelerate our marketing investments", "translate_tts": "We continued to significantly accelerate our marketing investments", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:08.409", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as, again, new consumers.", "text_tts": "new consumers", "translate": "as well as, again, new consumers.", "translate_tts": "as well as again new consumers", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:10.695", "mode": "azero-full", "language": "en", "target": "en", "text": "to engage and retain existing consumers.", "text_tts": "existing consumers", "translate": "to engage and retain existing consumers.", "translate_tts": "to engage and retain existing consumers", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:11.457", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite higher costs across the P and L,", "text_tts": "costs across the P and L", "translate": "Despite higher costs across the P and L,", "translate_tts": "Despite higher costs across the P and L", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:12.912", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as, again, new consumers.", "text_tts": "new consumers", "translate": "as well as, again, new consumers.", "translate_tts": "as well as again new consumers", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:13.957", "mode": "azero-full", "language": "en", "target": "en", "text": "Increased marketing and currency headwinds.", "text_tts": "g and currency headwinds", "translate": "Increased marketing and currency headwinds.", "translate_tts": "Increased marketing and currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:15.446", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite higher costs across the P and L,", "text_tts": "costs across the P and L", "translate": "Despite higher costs across the P and L,", "translate_tts": "Despite higher costs across the P and L", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:18.211", "mode": "azero-full", "language": "en", "target": "en", "text": "Increased marketing and currency headwinds.", "text_tts": "g and currency headwinds", "translate": "Increased marketing and currency headwinds.", "translate_tts": "Increased marketing and currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:19.048", "mode": "azero-full", "language": "en", "target": "en", "text": "Comparable operating margin expanded sixty five basis points for the quarter.", "text_tts": "points for the quarter", "translate": "Comparable operating margin expanded sixty five basis points for the quarter.", "translate_tts": "Comparable operating margin expanded sixty five basis points for the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:22.856", "mode": "azero-full", "language": "en", "target": "en", "text": "This was primarily driven by underlying operating margin expansion,", "text_tts": "driven by underlying operating margin expansion", "translate": "This was primarily driven by underlying operating margin expansion,", "translate_tts": "This was primarily driven by underlying operating margin expansion", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:23.472", "mode": "azero-full", "language": "en", "target": "en", "text": "Comparable operating margin expanded sixty five basis points for the quarter.", "text_tts": "points for the quarter", "translate": "Comparable operating margin expanded sixty five basis points for the quarter.", "translate_tts": "Comparable operating margin expanded sixty five basis points for the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:24.964", "mode": "azero-full", "language": "en", "target": "en", "text": "Due to robust,", "text_tts": "robust", "translate": "Due to robust,", "translate_tts": "Due to robust", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:27.251", "mode": "azero-full", "language": "en", "target": "en", "text": "This was primarily driven by underlying operating margin expansion,", "text_tts": "driven by underlying operating margin expansion", "translate": "This was primarily driven by underlying operating margin expansion,", "translate_tts": "This was primarily driven by underlying operating margin expansion", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:27.392", "mode": "azero-full", "language": "en", "target": "en", "text": "top line growth across operating segments.", "text_tts": "across operating segments", "translate": "top line growth across operating segments.", "translate_tts": "top line growth across operating segments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:29.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Due to robust,", "text_tts": "robust", "translate": "Due to robust,", "translate_tts": "Due to robust", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:31.762", "mode": "azero-full", "language": "en", "target": "en", "text": "top line growth across operating segments.", "text_tts": "across operating segments", "translate": "top line growth across operating segments.", "translate_tts": "top line growth across operating segments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:32.042", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, this resulted in full year comparable operating margin", "text_tts": "resulted in full year comparable operating margin", "translate": "Importantly, this resulted in full year comparable operating margin", "translate_tts": "Importantly this resulted in full year comparable operating margin", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:33.290", "mode": "azero-full", "language": "en", "target": "en", "text": "been in line with the prior year.", "text_tts": "been in line with the prior year", "translate": "been in line with the prior year.", "translate_tts": "been in line with the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:36.339", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, this resulted in full year comparable operating margin", "text_tts": "resulted in full year comparable operating margin", "translate": "Importantly, this resulted in full year comparable operating margin", "translate_tts": "Importantly this resulted in full year comparable operating margin", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:36.468", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite significant currency acquisition", "text_tts": "rency acquisition", "translate": "Despite significant currency acquisition", "translate_tts": "Despite significant currency acquisition", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:37.855", "mode": "azero-full", "language": "en", "target": "en", "text": "been in line with the prior year.", "text_tts": "been in line with the prior year", "translate": "been in line with the prior year.", "translate_tts": "been in line with the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:37.986", "mode": "azero-full", "language": "en", "target": "en", "text": "and cast headwinds.", "text_tts": "and cast headwinds", "translate": "and cast headwinds.", "translate_tts": "and cast headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:40.867", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite significant currency acquisition", "text_tts": "rency acquisition", "translate": "Despite significant currency acquisition", "translate_tts": "Despite significant currency acquisition", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:41.962", "mode": "azero-full", "language": "en", "target": "en", "text": "Below the line, we were impacted by higher net interest expense", "text_tts": "re impacted by higher net interest expense", "translate": "Below the line, we were impacted by higher net interest expense", "translate_tts": "Below the line we were impacted by higher net interest expense", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:42.190", "mode": "azero-full", "language": "en", "target": "en", "text": "and cast headwinds.", "text_tts": "and cast headwinds", "translate": "and cast headwinds.", "translate_tts": "and cast headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:44.171", "mode": "azero-full", "language": "en", "target": "en", "text": "along with lower other income.", "text_tts": "other income", "translate": "along with lower other income.", "translate_tts": "along with lower other income", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:46.525", "mode": "azero-full", "language": "en", "target": "en", "text": "due to cycling higher pension income", "text_tts": "higher pension income", "translate": "due to cycling higher pension income", "translate_tts": "due to cycling higher pension income", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:46.673", "mode": "azero-full", "language": "en", "target": "en", "text": "Below the line, we were impacted by higher net interest expense", "text_tts": "re impacted by higher net interest expense", "translate": "Below the line, we were impacted by higher net interest expense", "translate_tts": "Below the line we were impacted by higher net interest expense", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:47.950", "mode": "azero-full", "language": "en", "target": "en", "text": "from the prior year.", "text_tts": "from the prior year", "translate": "from the prior year.", "translate_tts": "from the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:48.662", "mode": "azero-full", "language": "en", "target": "en", "text": "along with lower other income.", "text_tts": "other income", "translate": "along with lower other income.", "translate_tts": "along with lower other income", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:49.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Therefore,", "text_tts": "Therefore", "translate": "Therefore,", "translate_tts": "Therefore", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:51.025", "mode": "azero-full", "language": "en", "target": "en", "text": "due to cycling higher pension income", "text_tts": "higher pension income", "translate": "due to cycling higher pension income", "translate_tts": "due to cycling higher pension income", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:52.627", "mode": "azero-full", "language": "en", "target": "en", "text": "from the prior year.", "text_tts": "from the prior year", "translate": "from the prior year.", "translate_tts": "from the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:53.207", "mode": "azero-full", "language": "en", "target": "en", "text": "fourth quarter comparable EPS of forty five cents", "text_tts": "comparable EPS of forty five cents", "translate": "fourth quarter comparable EPS of forty five cents", "translate_tts": "fourth quarter comparable EPS of forty five cents", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:53.502", "mode": "azero-full", "language": "en", "target": "en", "text": "Therefore,", "text_tts": "Therefore", "translate": "Therefore,", "translate_tts": "Therefore", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:53.951", "mode": "azero-full", "language": "en", "target": "en", "text": "Was in line?", "text_tts": "Was in line", "translate": "Was in line?", "translate_tts": "Was in line", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:55.928", "mode": "azero-full", "language": "en", "target": "en", "text": "with last year, despite", "text_tts": "despite", "translate": "with last year, despite", "translate_tts": "with last year despite", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:57.417", "mode": "azero-full", "language": "en", "target": "en", "text": "higher than expected.", "text_tts": "higher than expected", "translate": "higher than expected.", "translate_tts": "higher than expected", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:58.105", "mode": "azero-full", "language": "en", "target": "en", "text": "fourth quarter comparable EPS of forty five cents", "text_tts": "comparable EPS of forty five cents", "translate": "fourth quarter comparable EPS of forty five cents", "translate_tts": "fourth quarter comparable EPS of forty five cents", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:58.420", "mode": "azero-full", "language": "en", "target": "en", "text": "Was in line?", "text_tts": "Was in line", "translate": "Was in line?", "translate_tts": "Was in line", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:58.931", "mode": "azero-full", "language": "en", "target": "en", "text": "currency headwinds.", "text_tts": "headwinds", "translate": "currency headwinds.", "translate_tts": "currency headwinds", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:00.329", "mode": "azero-full", "language": "en", "target": "en", "text": "with last year, despite", "text_tts": "despite", "translate": "with last year, despite", "translate_tts": "with last year despite", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:02.053", "mode": "azero-full", "language": "en", "target": "en", "text": "higher than expected.", "text_tts": "higher than expected", "translate": "higher than expected.", "translate_tts": "higher than expected", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:02.964", "mode": "azero-full", "language": "en", "target": "en", "text": "This resulted in full year comparable EPS", "text_tts": "l year comparable EPS", "translate": "This resulted in full year comparable EPS", "translate_tts": "This resulted in full year comparable EPS", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:03.298", "mode": "azero-full", "language": "en", "target": "en", "text": "currency headwinds.", "text_tts": "headwinds", "translate": "currency headwinds.", "translate_tts": "currency headwinds", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:04.543", "mode": "azero-full", "language": "en", "target": "en", "text": "of two dollars and forty eight cents.", "text_tts": "wo dollars and forty eight cents", "translate": "of two dollars and forty eight cents.", "translate_tts": "of two dollars and forty eight cents", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:06.942", "mode": "azero-full", "language": "en", "target": "en", "text": "This resulted in full year comparable EPS", "text_tts": "l year comparable EPS", "translate": "This resulted in full year comparable EPS", "translate_tts": "This resulted in full year comparable EPS", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:08.163", "mode": "azero-full", "language": "en", "target": "en", "text": "an increase of seven percent versus the prior year,", "text_tts": "percent versus the prior year", "translate": "an increase of seven percent versus the prior year,", "translate_tts": "an increase of seven percent versus the prior year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:08.999", "mode": "azero-full", "language": "en", "target": "en", "text": "of two dollars and forty eight cents.", "text_tts": "wo dollars and forty eight cents", "translate": "of two dollars and forty eight cents.", "translate_tts": "of two dollars and forty eight cents", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:11.678", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by strong underlying business performance,", "text_tts": "rong underlying business performance", "translate": "driven by strong underlying business performance,", "translate_tts": "driven by strong underlying business performance", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:12.566", "mode": "azero-full", "language": "en", "target": "en", "text": "an increase of seven percent versus the prior year,", "text_tts": "percent versus the prior year", "translate": "an increase of seven percent versus the prior year,", "translate_tts": "an increase of seven percent versus the prior year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:13.623", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by ten points.", "text_tts": "en points", "translate": "partially offset by ten points.", "translate_tts": "partially offset by ten points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:15.158", "mode": "azero-full", "language": "en", "target": "en", "text": "of currency headwinds.", "text_tts": "of currency headwinds", "translate": "of currency headwinds.", "translate_tts": "of currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:15.844", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by strong underlying business performance,", "text_tts": "rong underlying business performance", "translate": "driven by strong underlying business performance,", "translate_tts": "driven by strong underlying business performance", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:18.114", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by ten points.", "text_tts": "en points", "translate": "partially offset by ten points.", "translate_tts": "partially offset by ten points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:19.613", "mode": "azero-full", "language": "en", "target": "en", "text": "of currency headwinds.", "text_tts": "of currency headwinds", "translate": "of currency headwinds.", "translate_tts": "of currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:20.777", "mode": "azero-full", "language": "en", "target": "en", "text": "For the year, we delivered free cash flow of nine point five billion dollars", "text_tts": "ine point five billion dollars", "translate": "For the year, we delivered free cash flow of nine point five billion dollars", "translate_tts": "For the year we delivered free cash flow of nine point five billion dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:22.587", "mode": "azero-full", "language": "en", "target": "en", "text": "a decline of fifteen percent.", "text_tts": "fifteen percent", "translate": "a decline of fifteen percent.", "translate_tts": "a decline of fifteen percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:24.065", "mode": "azero-full", "language": "en", "target": "en", "text": "versus the prior year.", "text_tts": "versus the prior year", "translate": "versus the prior year.", "translate_tts": "versus the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:25.412", "mode": "azero-full", "language": "en", "target": "en", "text": "For the year, we delivered free cash flow of nine point five billion dollars", "text_tts": "ine point five billion dollars", "translate": "For the year, we delivered free cash flow of nine point five billion dollars", "translate_tts": "For the year we delivered free cash flow of nine point five billion dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:27.123", "mode": "azero-full", "language": "en", "target": "en", "text": "a decline of fifteen percent.", "text_tts": "fifteen percent", "translate": "a decline of fifteen percent.", "translate_tts": "a decline of fifteen percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:27.546", "mode": "azero-full", "language": "en", "target": "en", "text": "Much of the decline versus our expectations occurred,", "text_tts": "versus our expectations occurred", "translate": "Much of the decline versus our expectations occurred,", "translate_tts": "Much of the decline versus our expectations occurred", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:28.737", "mode": "azero-full", "language": "en", "target": "en", "text": "versus the prior year.", "text_tts": "versus the prior year", "translate": "versus the prior year.", "translate_tts": "versus the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:32.129", "mode": "azero-full", "language": "en", "target": "en", "text": "Much of the decline versus our expectations occurred,", "text_tts": "versus our expectations occurred", "translate": "Much of the decline versus our expectations occurred,", "translate_tts": "Much of the decline versus our expectations occurred", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:33.374", "mode": "azero-full", "language": "en", "target": "en", "text": "due to the deliberate buildup of inventory in the face of a volatile commodity environment,", "text_tts": "of a volatile commodity environment", "translate": "due to the deliberate buildup of inventory in the face of a volatile commodity environment,", "translate_tts": "due to the deliberate buildup of inventory in the face of a volatile commodity environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:35.436", "mode": "azero-full", "language": "en", "target": "en", "text": "and higher than anticipated tax payments.", "text_tts": "anticipated tax payments", "translate": "and higher than anticipated tax payments.", "translate_tts": "and higher than anticipated tax payments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:36.918", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally.", "text_tts": "Additionally", "translate": "Additionally.", "translate_tts": "Additionally", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:37.654", "mode": "azero-full", "language": "en", "target": "en", "text": "due to the deliberate buildup of inventory in the face of a volatile commodity environment,", "text_tts": "of a volatile commodity environment", "translate": "due to the deliberate buildup of inventory in the face of a volatile commodity environment,", "translate_tts": "due to the deliberate buildup of inventory in the face of a volatile commodity environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:38.584", "mode": "azero-full", "language": "en", "target": "en", "text": "cash flow was impacted.", "text_tts": "cash flow was impacted", "translate": "cash flow was impacted.", "translate_tts": "cash flow was impacted", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:39.897", "mode": "azero-full", "language": "en", "target": "en", "text": "and higher than anticipated tax payments.", "text_tts": "anticipated tax payments", "translate": "and higher than anticipated tax payments.", "translate_tts": "and higher than anticipated tax payments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:41.330", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally.", "text_tts": "Additionally", "translate": "Additionally.", "translate_tts": "Additionally", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:41.869", "mode": "azero-full", "language": "en", "target": "en", "text": "by cycling working capital benefits from the prior year,", "text_tts": "working capital benefits from the prior year", "translate": "by cycling working capital benefits from the prior year,", "translate_tts": "by cycling working capital benefits from the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:42.887", "mode": "azero-full", "language": "en", "target": "en", "text": "cash flow was impacted.", "text_tts": "cash flow was impacted", "translate": "cash flow was impacted.", "translate_tts": "cash flow was impacted", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:43.395", "mode": "azero-full", "language": "en", "target": "en", "text": "and higher incentive payments.", "text_tts": "payments", "translate": "and higher incentive payments.", "translate_tts": "and higher incentive payments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:44.840", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty two.", "text_tts": "in twenty twenty two", "translate": "in twenty twenty two.", "translate_tts": "in twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:46.265", "mode": "azero-full", "language": "en", "target": "en", "text": "by cycling working capital benefits from the prior year,", "text_tts": "working capital benefits from the prior year", "translate": "by cycling working capital benefits from the prior year,", "translate_tts": "by cycling working capital benefits from the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:47.472", "mode": "azero-full", "language": "en", "target": "en", "text": "Even with these items,", "text_tts": "Even with these items", "translate": "Even with these items,", "translate_tts": "Even with these items", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:47.826", "mode": "azero-full", "language": "en", "target": "en", "text": "and higher incentive payments.", "text_tts": "payments", "translate": "and higher incentive payments.", "translate_tts": "and higher incentive payments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:49.313", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty two.", "text_tts": "in twenty twenty two", "translate": "in twenty twenty two.", "translate_tts": "in twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:50.518", "mode": "azero-full", "language": "en", "target": "en", "text": "Our underlying cash flow generation remains strong,", "text_tts": "cash flow generation remains strong", "translate": "Our underlying cash flow generation remains strong,", "translate_tts": "Our underlying cash flow generation remains strong", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:51.932", "mode": "azero-full", "language": "en", "target": "en", "text": "Even with these items,", "text_tts": "Even with these items", "translate": "Even with these items,", "translate_tts": "Even with these items", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:52.387", "mode": "azero-full", "language": "en", "target": "en", "text": "and we continue to make progress.", "text_tts": "make progress", "translate": "and we continue to make progress.", "translate_tts": "and we continue to make progress", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:53.992", "mode": "azero-full", "language": "en", "target": "en", "text": "on our cash flow agenda.", "text_tts": "on our cash flow agenda", "translate": "on our cash flow agenda.", "translate_tts": "on our cash flow agenda", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:54.957", "mode": "azero-full", "language": "en", "target": "en", "text": "Our underlying cash flow generation remains strong,", "text_tts": "cash flow generation remains strong", "translate": "Our underlying cash flow generation remains strong,", "translate_tts": "Our underlying cash flow generation remains strong", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:56.827", "mode": "azero-full", "language": "en", "target": "en", "text": "and we continue to make progress.", "text_tts": "make progress", "translate": "and we continue to make progress.", "translate_tts": "and we continue to make progress", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:58.295", "mode": "azero-full", "language": "en", "target": "en", "text": "on our cash flow agenda.", "text_tts": "on our cash flow agenda", "translate": "on our cash flow agenda.", "translate_tts": "on our cash flow agenda", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:59.111", "mode": "azero-full", "language": "en", "target": "en", "text": "Our three year average free cash flow conversion ratio is above one hundred percent,", "text_tts": "is above one hundred percent", "translate": "Our three year average free cash flow conversion ratio is above one hundred percent,", "translate_tts": "Our three year average free cash flow conversion ratio is above one hundred percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:01.039", "mode": "azero-full", "language": "en", "target": "en", "text": "ahead of our long term target.", "text_tts": "long term target", "translate": "ahead of our long term target.", "translate_tts": "ahead of our long term target", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:03.416", "mode": "azero-full", "language": "en", "target": "en", "text": "Our three year average free cash flow conversion ratio is above one hundred percent,", "text_tts": "is above one hundred percent", "translate": "Our three year average free cash flow conversion ratio is above one hundred percent,", "translate_tts": "Our three year average free cash flow conversion ratio is above one hundred percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:05.169", "mode": "azero-full", "language": "en", "target": "en", "text": "Our balance sheet remains strong, with our net debt leverage", "text_tts": "s strong with our net debt leverage", "translate": "Our balance sheet remains strong, with our net debt leverage", "translate_tts": "Our balance sheet remains strong with our net debt leverage", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:05.630", "mode": "azero-full", "language": "en", "target": "en", "text": "ahead of our long term target.", "text_tts": "long term target", "translate": "ahead of our long term target.", "translate_tts": "ahead of our long term target", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:06.723", "mode": "azero-full", "language": "en", "target": "en", "text": "of one point eight times the beta.", "text_tts": "ht times the beta", "translate": "of one point eight times the beta.", "translate_tts": "of one point eight times the beta", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:08.803", "mode": "azero-full", "language": "en", "target": "en", "text": "as of the end of twenty twenty two.", "text_tts": "twenty twenty two", "translate": "as of the end of twenty twenty two.", "translate_tts": "as of the end of twenty twenty two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:09.723", "mode": "azero-full", "language": "en", "target": "en", "text": "Our balance sheet remains strong, with our net debt leverage", "text_tts": "s strong with our net debt leverage", "translate": "Our balance sheet remains strong, with our net debt leverage", "translate_tts": "Our balance sheet remains strong with our net debt leverage", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:11.122", "mode": "azero-full", "language": "en", "target": "en", "text": "of one point eight times the beta.", "text_tts": "ht times the beta", "translate": "of one point eight times the beta.", "translate_tts": "of one point eight times the beta", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:12.440", "mode": "azero-full", "language": "en", "target": "en", "text": "which is below our targeted range of two to two and a half times.", "text_tts": "targeted range of two to two and a half times", "translate": "which is below our targeted range of two to two and a half times.", "translate_tts": "which is below our targeted range of two to two and a half times", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:13.181", "mode": "azero-full", "language": "en", "target": "en", "text": "as of the end of twenty twenty two.", "text_tts": "twenty twenty two", "translate": "as of the end of twenty twenty two.", "translate_tts": "as of the end of twenty twenty two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:16.652", "mode": "azero-full", "language": "en", "target": "en", "text": "Our capital allocation priorities remain the same,", "text_tts": "tion priorities remain the same", "translate": "Our capital allocation priorities remain the same,", "translate_tts": "Our capital allocation priorities remain the same", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:17.149", "mode": "azero-full", "language": "en", "target": "en", "text": "which is below our targeted range of two to two and a half times.", "text_tts": "targeted range of two to two and a half times", "translate": "which is below our targeted range of two to two and a half times.", "translate_tts": "which is below our targeted range of two to two and a half times", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:20.314", "mode": "azero-full", "language": "en", "target": "en", "text": "and we continue to prioritize investing in the business to drive long term growth.", "text_tts": "long term growth", "translate": "and we continue to prioritize investing in the business to drive long term growth.", "translate_tts": "and we continue to prioritize investing in the business to drive long term growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:21.039", "mode": "azero-full", "language": "en", "target": "en", "text": "Our capital allocation priorities remain the same,", "text_tts": "tion priorities remain the same", "translate": "Our capital allocation priorities remain the same,", "translate_tts": "Our capital allocation priorities remain the same", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:22.548", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as delivering dividend growth.", "text_tts": "dividend growth", "translate": "as well as delivering dividend growth.", "translate_tts": "as well as delivering dividend growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:23.731", "mode": "azero-full", "language": "en", "target": "en", "text": "for our share owners.", "text_tts": "for our share owners", "translate": "for our share owners.", "translate_tts": "for our share owners", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:24.755", "mode": "azero-full", "language": "en", "target": "en", "text": "and we continue to prioritize investing in the business to drive long term growth.", "text_tts": "long term growth", "translate": "and we continue to prioritize investing in the business to drive long term growth.", "translate_tts": "and we continue to prioritize investing in the business to drive long term growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:25.953", "mode": "azero-full", "language": "en", "target": "en", "text": "at the same time.", "text_tts": "at the same time", "translate": "at the same time.", "translate_tts": "at the same time", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:26.924", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as delivering dividend growth.", "text_tts": "dividend growth", "translate": "as well as delivering dividend growth.", "translate_tts": "as well as delivering dividend growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:28.091", "mode": "azero-full", "language": "en", "target": "en", "text": "for our share owners.", "text_tts": "for our share owners", "translate": "for our share owners.", "translate_tts": "for our share owners", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:29.851", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain mindful of maintaining our financial flexibility,", "text_tts": "of maintaining our financial flexibility", "translate": "We remain mindful of maintaining our financial flexibility,", "translate_tts": "We remain mindful of maintaining our financial flexibility", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:30.297", "mode": "azero-full", "language": "en", "target": "en", "text": "at the same time.", "text_tts": "at the same time", "translate": "at the same time.", "translate_tts": "at the same time", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:32.644", "mode": "azero-full", "language": "en", "target": "en", "text": "Amidst the ongoing tax dispute with the IRS,", "text_tts": "tax dispute with the IRS", "translate": "Amidst the ongoing tax dispute with the IRS,", "translate_tts": "Amidst the ongoing tax dispute with the IRS", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:34.077", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain mindful of maintaining our financial flexibility,", "text_tts": "of maintaining our financial flexibility", "translate": "We remain mindful of maintaining our financial flexibility,", "translate_tts": "We remain mindful of maintaining our financial flexibility", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:36.162", "mode": "azero-full", "language": "en", "target": "en", "text": "and are learning from the last few years of how important it is.", "text_tts": "important it is", "translate": "and are learning from the last few years of how important it is.", "translate_tts": "and are learning from the last few years of how important it is", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:36.840", "mode": "azero-full", "language": "en", "target": "en", "text": "Amidst the ongoing tax dispute with the IRS,", "text_tts": "tax dispute with the IRS", "translate": "Amidst the ongoing tax dispute with the IRS,", "translate_tts": "Amidst the ongoing tax dispute with the IRS", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:38.971", "mode": "azero-full", "language": "en", "target": "en", "text": "to build resilience in all of our plans.", "text_tts": "ience in all of our plans", "translate": "to build resilience in all of our plans.", "translate_tts": "to build resilience in all of our plans", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:40.595", "mode": "azero-full", "language": "en", "target": "en", "text": "and are learning from the last few years of how important it is.", "text_tts": "important it is", "translate": "and are learning from the last few years of how important it is.", "translate_tts": "and are learning from the last few years of how important it is", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:42.627", "mode": "azero-full", "language": "en", "target": "en", "text": "As James mentioned, in twenty twenty three", "text_tts": "in twenty twenty three", "translate": "As James mentioned, in twenty twenty three", "translate_tts": "As James mentioned in twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:43.165", "mode": "azero-full", "language": "en", "target": "en", "text": "to build resilience in all of our plans.", "text_tts": "ience in all of our plans", "translate": "to build resilience in all of our plans.", "translate_tts": "to build resilience in all of our plans", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:45.590", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect the operating environment to remain dynamic.", "text_tts": "environment to remain dynamic", "translate": "we expect the operating environment to remain dynamic.", "translate_tts": "we expect the operating environment to remain dynamic", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:46.953", "mode": "azero-full", "language": "en", "target": "en", "text": "As James mentioned, in twenty twenty three", "text_tts": "in twenty twenty three", "translate": "As James mentioned, in twenty twenty three", "translate_tts": "As James mentioned in twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:48.204", "mode": "azero-full", "language": "en", "target": "en", "text": "We have the right portfolio.", "text_tts": "portfolio", "translate": "We have the right portfolio.", "translate_tts": "We have the right portfolio", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:49.982", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect the operating environment to remain dynamic.", "text_tts": "environment to remain dynamic", "translate": "we expect the operating environment to remain dynamic.", "translate_tts": "we expect the operating environment to remain dynamic", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:50.169", "mode": "azero-full", "language": "en", "target": "en", "text": "a very focused strategy.", "text_tts": "strategy", "translate": "a very focused strategy.", "translate_tts": "a very focused strategy", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:52.360", "mode": "azero-full", "language": "en", "target": "en", "text": "A flexible and adaptable structure.", "text_tts": "adaptable structure", "translate": "A flexible and adaptable structure.", "translate_tts": "A flexible and adaptable structure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:52.731", "mode": "azero-full", "language": "en", "target": "en", "text": "We have the right portfolio.", "text_tts": "portfolio", "translate": "We have the right portfolio.", "translate_tts": "We have the right portfolio", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:54.544", "mode": "azero-full", "language": "en", "target": "en", "text": "a very focused strategy.", "text_tts": "strategy", "translate": "a very focused strategy.", "translate_tts": "a very focused strategy", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:56.190", "mode": "azero-full", "language": "en", "target": "en", "text": "and assist them with the ability to reinvest in the business.", "text_tts": "h the ability to reinvest in the business", "translate": "and assist them with the ability to reinvest in the business.", "translate_tts": "and assist them with the ability to reinvest in the business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:56.804", "mode": "azero-full", "language": "en", "target": "en", "text": "A flexible and adaptable structure.", "text_tts": "adaptable structure", "translate": "A flexible and adaptable structure.", "translate_tts": "A flexible and adaptable structure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:00.528", "mode": "azero-full", "language": "en", "target": "en", "text": "and assist them with the ability to reinvest in the business.", "text_tts": "h the ability to reinvest in the business", "translate": "and assist them with the ability to reinvest in the business.", "translate_tts": "and assist them with the ability to reinvest in the business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:00.916", "mode": "azero-full", "language": "en", "target": "en", "text": "This gives us the confidence that we will continue to deliver on our three key objectives.", "text_tts": "deliver on our three key objectives", "translate": "This gives us the confidence that we will continue to deliver on our three key objectives.", "translate_tts": "This gives us the confidence that we will continue to deliver on our three key objectives", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:02.918", "mode": "azero-full", "language": "en", "target": "en", "text": "Pursuing excellence globally.", "text_tts": "globally", "translate": "Pursuing excellence globally.", "translate_tts": "Pursuing excellence globally", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:04.385", "mode": "azero-full", "language": "en", "target": "en", "text": "and winning locally.", "text_tts": "and winning locally", "translate": "and winning locally.", "translate_tts": "and winning locally", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:05.139", "mode": "azero-full", "language": "en", "target": "en", "text": "This gives us the confidence that we will continue to deliver on our three key objectives.", "text_tts": "deliver on our three key objectives", "translate": "This gives us the confidence that we will continue to deliver on our three key objectives.", "translate_tts": "This gives us the confidence that we will continue to deliver on our three key objectives", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:07.489", "mode": "azero-full", "language": "en", "target": "en", "text": "Investing for the long term health of the business?", "text_tts": "ng term health of the business", "translate": "Investing for the long term health of the business?", "translate_tts": "Investing for the long term health of the business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:07.597", "mode": "azero-full", "language": "en", "target": "en", "text": "Pursuing excellence globally.", "text_tts": "globally", "translate": "Pursuing excellence globally.", "translate_tts": "Pursuing excellence globally", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:08.790", "mode": "azero-full", "language": "en", "target": "en", "text": "and winning locally.", "text_tts": "and winning locally", "translate": "and winning locally.", "translate_tts": "and winning locally", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:10.513", "mode": "azero-full", "language": "en", "target": "en", "text": "generating U S dollar E P S growth.", "text_tts": "U S dollar E P S growth", "translate": "generating U S dollar E P S growth.", "translate_tts": "generating U S dollar E P S growth", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:11.589", "mode": "azero-full", "language": "en", "target": "en", "text": "Investing for the long term health of the business?", "text_tts": "ng term health of the business", "translate": "Investing for the long term health of the business?", "translate_tts": "Investing for the long term health of the business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:14.645", "mode": "azero-full", "language": "en", "target": "en", "text": "With that in mind, this morning, we provided guidance for twenty twenty three", "text_tts": "nty twenty three", "translate": "With that in mind, this morning, we provided guidance for twenty twenty three", "translate_tts": "With that in mind this morning we provided guidance for twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:14.804", "mode": "azero-full", "language": "en", "target": "en", "text": "generating U S dollar E P S growth.", "text_tts": "U S dollar E P S growth", "translate": "generating U S dollar E P S growth.", "translate_tts": "generating U S dollar E P S growth", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:17.433", "mode": "azero-full", "language": "en", "target": "en", "text": "that builds on our strong results in twenty twenty two.", "text_tts": "n our strong results in twenty twenty two", "translate": "that builds on our strong results in twenty twenty two.", "translate_tts": "that builds on our strong results in twenty twenty two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:19.447", "mode": "azero-full", "language": "en", "target": "en", "text": "With that in mind, this morning, we provided guidance for twenty twenty three", "text_tts": "nty twenty three", "translate": "With that in mind, this morning, we provided guidance for twenty twenty three", "translate_tts": "With that in mind this morning we provided guidance for twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:21.878", "mode": "azero-full", "language": "en", "target": "en", "text": "that builds on our strong results in twenty twenty two.", "text_tts": "n our strong results in twenty twenty two", "translate": "that builds on our strong results in twenty twenty two.", "translate_tts": "that builds on our strong results in twenty twenty two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:22.056", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect organic revenue growth of seven percent to eight percent,", "text_tts": "revenue growth of seven percent to eight percent", "translate": "We expect organic revenue growth of seven percent to eight percent,", "translate_tts": "We expect organic revenue growth of seven percent to eight percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:23.278", "mode": "azero-full", "language": "en", "target": "en", "text": "Primarily lead.", "text_tts": "Primarily lead", "translate": "Primarily lead.", "translate_tts": "Primarily lead", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:26.209", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect organic revenue growth of seven percent to eight percent,", "text_tts": "revenue growth of seven percent to eight percent", "translate": "We expect organic revenue growth of seven percent to eight percent,", "translate_tts": "We expect organic revenue growth of seven percent to eight percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:27.170", "mode": "azero-full", "language": "en", "target": "en", "text": "by price mix amidst the ongoing inflationary environment,", "text_tts": "amidst the ongoing inflationary environment", "translate": "by price mix amidst the ongoing inflationary environment,", "translate_tts": "by price mix amidst the ongoing inflationary environment", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:27.680", "mode": "azero-full", "language": "en", "target": "en", "text": "Primarily lead.", "text_tts": "Primarily lead", "translate": "Primarily lead.", "translate_tts": "Primarily lead", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:29.274", "mode": "azero-full", "language": "en", "target": "en", "text": "and we expect comparable", "text_tts": "comparable", "translate": "and we expect comparable", "translate_tts": "and we expect comparable", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:31.686", "mode": "azero-full", "language": "en", "target": "en", "text": "by price mix amidst the ongoing inflationary environment,", "text_tts": "amidst the ongoing inflationary environment", "translate": "by price mix amidst the ongoing inflationary environment,", "translate_tts": "by price mix amidst the ongoing inflationary environment", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:31.920", "mode": "azero-full", "language": "en", "target": "en", "text": "currency neutral earnings per share growth,", "text_tts": "nings per share growth", "translate": "currency neutral earnings per share growth,", "translate_tts": "currency neutral earnings per share growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:33.170", "mode": "azero-full", "language": "en", "target": "en", "text": "of seven to nine percent.", "text_tts": "of seven to nine percent", "translate": "of seven to nine percent.", "translate_tts": "of seven to nine percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:33.964", "mode": "azero-full", "language": "en", "target": "en", "text": "and we expect comparable", "text_tts": "comparable", "translate": "and we expect comparable", "translate_tts": "and we expect comparable", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:35.158", "mode": "azero-full", "language": "en", "target": "en", "text": "versus twenty twenty two.", "text_tts": "y twenty two", "translate": "versus twenty twenty two.", "translate_tts": "versus twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:36.229", "mode": "azero-full", "language": "en", "target": "en", "text": "currency neutral earnings per share growth,", "text_tts": "nings per share growth", "translate": "currency neutral earnings per share growth,", "translate_tts": "currency neutral earnings per share growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:37.520", "mode": "azero-full", "language": "en", "target": "en", "text": "of seven to nine percent.", "text_tts": "of seven to nine percent", "translate": "of seven to nine percent.", "translate_tts": "of seven to nine percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:39.352", "mode": "azero-full", "language": "en", "target": "en", "text": "versus twenty twenty two.", "text_tts": "y twenty two", "translate": "versus twenty twenty two.", "translate_tts": "versus twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:40.002", "mode": "azero-full", "language": "en", "target": "en", "text": "Since we provided our initial outlook on currency in October,", "text_tts": "ur initial outlook on currency in October", "translate": "Since we provided our initial outlook on currency in October,", "translate_tts": "Since we provided our initial outlook on currency in October", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:42.233", "mode": "azero-full", "language": "en", "target": "en", "text": "the currency environment has improved.", "text_tts": "has improved", "translate": "the currency environment has improved.", "translate_tts": "the currency environment has improved", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:43.424", "mode": "azero-full", "language": "en", "target": "en", "text": "but remains volatile.", "text_tts": "but remains volatile", "translate": "but remains volatile.", "translate_tts": "but remains volatile", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:44.267", "mode": "azero-full", "language": "en", "target": "en", "text": "Since we provided our initial outlook on currency in October,", "text_tts": "ur initial outlook on currency in October", "translate": "Since we provided our initial outlook on currency in October,", "translate_tts": "Since we provided our initial outlook on currency in October", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:46.436", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current rates and our hedge positions,", "text_tts": "rates and our hedge positions", "translate": "Based on current rates and our hedge positions,", "translate_tts": "Based on current rates and our hedge positions", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:46.580", "mode": "azero-full", "language": "en", "target": "en", "text": "the currency environment has improved.", "text_tts": "has improved", "translate": "the currency environment has improved.", "translate_tts": "the currency environment has improved", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:47.606", "mode": "azero-full", "language": "en", "target": "en", "text": "but remains volatile.", "text_tts": "but remains volatile", "translate": "but remains volatile.", "translate_tts": "but remains volatile", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:48.712", "mode": "azero-full", "language": "en", "target": "en", "text": "We anticipate an approximate,", "text_tts": "We anticipate an approximate", "translate": "We anticipate an approximate,", "translate_tts": "We anticipate an approximate", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:50.934", "mode": "azero-full", "language": "en", "target": "en", "text": "two to three point currency headwind.", "text_tts": "currency headwind", "translate": "two to three point currency headwind.", "translate_tts": "two to three point currency headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:51.246", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current rates and our hedge positions,", "text_tts": "rates and our hedge positions", "translate": "Based on current rates and our hedge positions,", "translate_tts": "Based on current rates and our hedge positions", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:52.674", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable net revenues,", "text_tts": "net revenues", "translate": "to comparable net revenues,", "translate_tts": "to comparable net revenues", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:52.893", "mode": "azero-full", "language": "en", "target": "en", "text": "We anticipate an approximate,", "text_tts": "We anticipate an approximate", "translate": "We anticipate an approximate,", "translate_tts": "We anticipate an approximate", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:55.486", "mode": "azero-full", "language": "en", "target": "en", "text": "two to three point currency headwind.", "text_tts": "currency headwind", "translate": "two to three point currency headwind.", "translate_tts": "two to three point currency headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:55.607", "mode": "azero-full", "language": "en", "target": "en", "text": "and then approximate three to four point.", "text_tts": "three to four point", "translate": "and then approximate three to four point.", "translate_tts": "and then approximate three to four point", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:56.495", "mode": "azero-full", "language": "en", "target": "en", "text": "currency headwind.", "text_tts": "headwind", "translate": "currency headwind.", "translate_tts": "currency headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:57.118", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable net revenues,", "text_tts": "net revenues", "translate": "to comparable net revenues,", "translate_tts": "to comparable net revenues", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:59.754", "mode": "azero-full", "language": "en", "target": "en", "text": "and then approximate three to four point.", "text_tts": "three to four point", "translate": "and then approximate three to four point.", "translate_tts": "and then approximate three to four point", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:00.586", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable earnings per share for full year twenty twenty three.", "text_tts": "enty twenty three", "translate": "to comparable earnings per share for full year twenty twenty three.", "translate_tts": "to comparable earnings per share for full year twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:00.864", "mode": "azero-full", "language": "en", "target": "en", "text": "currency headwind.", "text_tts": "headwind", "translate": "currency headwind.", "translate_tts": "currency headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:04.044", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current rates and hedge positions,", "text_tts": "rates and hedge positions", "translate": "Based on current rates and hedge positions,", "translate_tts": "Based on current rates and hedge positions", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:04.802", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable earnings per share for full year twenty twenty three.", "text_tts": "enty twenty three", "translate": "to comparable earnings per share for full year twenty twenty three.", "translate_tts": "to comparable earnings per share for full year twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:07.357", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect per case commodity price inflation,", "text_tts": "case commodity price inflation", "translate": "we expect per case commodity price inflation,", "translate_tts": "we expect per case commodity price inflation", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:08.285", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current rates and hedge positions,", "text_tts": "rates and hedge positions", "translate": "Based on current rates and hedge positions,", "translate_tts": "Based on current rates and hedge positions", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:09.624", "mode": "azero-full", "language": "en", "target": "en", "text": "in the range of a mid single digit impact.", "text_tts": "mid single digit impact", "translate": "in the range of a mid single digit impact.", "translate_tts": "in the range of a mid single digit impact", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:11.774", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect per case commodity price inflation,", "text_tts": "case commodity price inflation", "translate": "we expect per case commodity price inflation,", "translate_tts": "we expect per case commodity price inflation", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:12.244", "mode": "azero-full", "language": "en", "target": "en", "text": "on comparable cost of goods sold.", "text_tts": "e cost of goods sold", "translate": "on comparable cost of goods sold.", "translate_tts": "on comparable cost of goods sold", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:13.394", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty three.", "text_tts": "in twenty twenty three", "translate": "in twenty twenty three.", "translate_tts": "in twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:14.132", "mode": "azero-full", "language": "en", "target": "en", "text": "in the range of a mid single digit impact.", "text_tts": "mid single digit impact", "translate": "in the range of a mid single digit impact.", "translate_tts": "in the range of a mid single digit impact", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:16.271", "mode": "azero-full", "language": "en", "target": "en", "text": "on comparable cost of goods sold.", "text_tts": "e cost of goods sold", "translate": "on comparable cost of goods sold.", "translate_tts": "on comparable cost of goods sold", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:17.687", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty three.", "text_tts": "in twenty twenty three", "translate": "in twenty twenty three.", "translate_tts": "in twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:20.727", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect our underlying effective tax rate to be nineteen point five percent for twenty twenty three,", "text_tts": "be nineteen point five percent for twenty twenty three", "translate": "We continue to expect our underlying effective tax rate to be nineteen point five percent for twenty twenty three,", "translate_tts": "We continue to expect our underlying effective tax rate to be nineteen point five percent for twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:22.076", "mode": "azero-full", "language": "en", "target": "en", "text": "an all in.", "text_tts": "an all in", "translate": "an all in.", "translate_tts": "an all in", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:24.993", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect our underlying effective tax rate to be nineteen point five percent for twenty twenty three,", "text_tts": "be nineteen point five percent for twenty twenty three", "translate": "We continue to expect our underlying effective tax rate to be nineteen point five percent for twenty twenty three,", "translate_tts": "We continue to expect our underlying effective tax rate to be nineteen point five percent for twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:25.155", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect comparable earnings per share growth", "text_tts": "earnings per share growth", "translate": "we expect comparable earnings per share growth", "translate_tts": "we expect comparable earnings per share growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:26.229", "mode": "azero-full", "language": "en", "target": "en", "text": "of four to five percent.", "text_tts": "of four to five percent", "translate": "of four to five percent.", "translate_tts": "of four to five percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:26.349", "mode": "azero-full", "language": "en", "target": "en", "text": "an all in.", "text_tts": "an all in", "translate": "an all in.", "translate_tts": "an all in", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:28.537", "mode": "azero-full", "language": "en", "target": "en", "text": "versus two dollars and forty eight.", "text_tts": "s two dollars and forty eight", "translate": "versus two dollars and forty eight.", "translate_tts": "versus two dollars and forty eight", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:29.540", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect comparable earnings per share growth", "text_tts": "earnings per share growth", "translate": "we expect comparable earnings per share growth", "translate_tts": "we expect comparable earnings per share growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:30.052", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty two.", "text_tts": "in twenty twenty two", "translate": "in twenty twenty two.", "translate_tts": "in twenty twenty two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:30.538", "mode": "azero-full", "language": "en", "target": "en", "text": "of four to five percent.", "text_tts": "of four to five percent", "translate": "of four to five percent.", "translate_tts": "of four to five percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:32.910", "mode": "azero-full", "language": "en", "target": "en", "text": "versus two dollars and forty eight.", "text_tts": "s two dollars and forty eight", "translate": "versus two dollars and forty eight.", "translate_tts": "versus two dollars and forty eight", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:34.361", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty two.", "text_tts": "in twenty twenty two", "translate": "in twenty twenty two.", "translate_tts": "in twenty twenty two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:37.046", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to generate approximately nine point five billion dollars of free cash flow in twenty twenty three,", "text_tts": "of free cash flow in twenty twenty three", "translate": "We expect to generate approximately nine point five billion dollars of free cash flow in twenty twenty three,", "translate_tts": "We expect to generate approximately nine point five billion dollars of free cash flow in twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:39.621", "mode": "azero-full", "language": "en", "target": "en", "text": "through approximately eleven point four billion", "text_tts": "even point four billion", "translate": "through approximately eleven point four billion", "translate_tts": "through approximately eleven point four billion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:42.203", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to generate approximately nine point five billion dollars of free cash flow in twenty twenty three,", "text_tts": "of free cash flow in twenty twenty three", "translate": "We expect to generate approximately nine point five billion dollars of free cash flow in twenty twenty three,", "translate_tts": "We expect to generate approximately nine point five billion dollars of free cash flow in twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:42.301", "mode": "azero-full", "language": "en", "target": "en", "text": "in cash from operations.", "text_tts": "operations", "translate": "in cash from operations.", "translate_tts": "in cash from operations", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:44.004", "mode": "azero-full", "language": "en", "target": "en", "text": "through approximately eleven point four billion", "text_tts": "even point four billion", "translate": "through approximately eleven point four billion", "translate_tts": "through approximately eleven point four billion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:45.159", "mode": "azero-full", "language": "en", "target": "en", "text": "less approximately one point nine billion", "text_tts": "one point nine billion", "translate": "less approximately one point nine billion", "translate_tts": "less approximately one point nine billion", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:46.306", "mode": "azero-full", "language": "en", "target": "en", "text": "in capital investments.", "text_tts": "in capital investments", "translate": "in capital investments.", "translate_tts": "in capital investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:46.413", "mode": "azero-full", "language": "en", "target": "en", "text": "in cash from operations.", "text_tts": "operations", "translate": "in cash from operations.", "translate_tts": "in cash from operations", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:49.486", "mode": "azero-full", "language": "en", "target": "en", "text": "less approximately one point nine billion", "text_tts": "one point nine billion", "translate": "less approximately one point nine billion", "translate_tts": "less approximately one point nine billion", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:50.540", "mode": "azero-full", "language": "en", "target": "en", "text": "in capital investments.", "text_tts": "in capital investments", "translate": "in capital investments.", "translate_tts": "in capital investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:52.184", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to highlight that included in the eleven point four billion of cash", "text_tts": "t four billion of cash", "translate": "I would like to highlight that included in the eleven point four billion of cash", "translate_tts": "I would like to highlight that included in the eleven point four billion of cash", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:53.299", "mode": "azero-full", "language": "en", "target": "en", "text": "from operations.", "text_tts": "from operations", "translate": "from operations.", "translate_tts": "from operations", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:55.133", "mode": "azero-full", "language": "en", "target": "en", "text": "are two discrete items.", "text_tts": "are two discrete items", "translate": "are two discrete items.", "translate_tts": "are two discrete items", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:56.419", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to highlight that included in the eleven point four billion of cash", "text_tts": "t four billion of cash", "translate": "I would like to highlight that included in the eleven point four billion of cash", "translate_tts": "I would like to highlight that included in the eleven point four billion of cash", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:57.541", "mode": "azero-full", "language": "en", "target": "en", "text": "transition tax payments.", "text_tts": "tax payments", "translate": "transition tax payments.", "translate_tts": "transition tax payments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:57.691", "mode": "azero-full", "language": "en", "target": "en", "text": "from operations.", "text_tts": "from operations", "translate": "from operations.", "translate_tts": "from operations", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:59.153", "mode": "azero-full", "language": "en", "target": "en", "text": "are two discrete items.", "text_tts": "are two discrete items", "translate": "are two discrete items.", "translate_tts": "are two discrete items", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:00.524", "mode": "azero-full", "language": "en", "target": "en", "text": "of approximately seven hundred and twenty million", "text_tts": "seven hundred and twenty million", "translate": "of approximately seven hundred and twenty million", "translate_tts": "of approximately seven hundred and twenty million", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:01.822", "mode": "azero-full", "language": "en", "target": "en", "text": "transition tax payments.", "text_tts": "tax payments", "translate": "transition tax payments.", "translate_tts": "transition tax payments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:01.954", "mode": "azero-full", "language": "en", "target": "en", "text": "a schedule increase.", "text_tts": "a schedule increase", "translate": "a schedule increase.", "translate_tts": "a schedule increase", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:04.866", "mode": "azero-full", "language": "en", "target": "en", "text": "of approximately seven hundred and twenty million", "text_tts": "seven hundred and twenty million", "translate": "of approximately seven hundred and twenty million", "translate_tts": "of approximately seven hundred and twenty million", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:05.508", "mode": "azero-full", "language": "en", "target": "en", "text": "of three hundred thirty five million versus twenty twenty two.", "text_tts": "hree hundred thirty five million versus twenty twenty two", "translate": "of three hundred thirty five million versus twenty twenty two.", "translate_tts": "of three hundred thirty five million versus twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:06.339", "mode": "azero-full", "language": "en", "target": "en", "text": "a schedule increase.", "text_tts": "a schedule increase", "translate": "a schedule increase.", "translate_tts": "a schedule increase", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:06.912", "mode": "azero-full", "language": "en", "target": "en", "text": "payments.", "text_tts": "payments", "translate": "payments.", "translate_tts": "payments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:09.811", "mode": "azero-full", "language": "en", "target": "en", "text": "of three hundred thirty five million versus twenty twenty two.", "text_tts": "hree hundred thirty five million versus twenty twenty two", "translate": "of three hundred thirty five million versus twenty twenty two.", "translate_tts": "of three hundred thirty five million versus twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:09.963", "mode": "azero-full", "language": "en", "target": "en", "text": "associated with various M and A transactions,", "text_tts": "M and A transactions", "translate": "associated with various M and A transactions,", "translate_tts": "associated with various M and A transactions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:10.985", "mode": "azero-full", "language": "en", "target": "en", "text": "of approximately.", "text_tts": "of approximately", "translate": "of approximately.", "translate_tts": "of approximately", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:11.188", "mode": "azero-full", "language": "en", "target": "en", "text": "payments.", "text_tts": "payments", "translate": "payments.", "translate_tts": "payments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:12.543", "mode": "azero-full", "language": "en", "target": "en", "text": "three hundred and fifty million.", "text_tts": "three hundred and fifty million", "translate": "three hundred and fifty million.", "translate_tts": "three hundred and fifty million", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:14.399", "mode": "azero-full", "language": "en", "target": "en", "text": "associated with various M and A transactions,", "text_tts": "M and A transactions", "translate": "associated with various M and A transactions,", "translate_tts": "associated with various M and A transactions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:15.352", "mode": "azero-full", "language": "en", "target": "en", "text": "of approximately.", "text_tts": "of approximately", "translate": "of approximately.", "translate_tts": "of approximately", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:16.873", "mode": "azero-full", "language": "en", "target": "en", "text": "three hundred and fifty million.", "text_tts": "three hundred and fifty million", "translate": "three hundred and fifty million.", "translate_tts": "three hundred and fifty million", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:17.829", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding these are implied free cash flow conversion.", "text_tts": "e are implied free cash flow conversion", "translate": "Excluding these are implied free cash flow conversion.", "translate_tts": "Excluding these are implied free cash flow conversion", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:19.345", "mode": "azero-full", "language": "en", "target": "en", "text": "would be within,", "text_tts": "would be within", "translate": "would be within,", "translate_tts": "would be within", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:20.500", "mode": "azero-full", "language": "en", "target": "en", "text": "Our long term guidance.", "text_tts": "Our long term guidance", "translate": "Our long term guidance.", "translate_tts": "Our long term guidance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:22.159", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding these are implied free cash flow conversion.", "text_tts": "e are implied free cash flow conversion", "translate": "Excluding these are implied free cash flow conversion.", "translate_tts": "Excluding these are implied free cash flow conversion", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:23.706", "mode": "azero-full", "language": "en", "target": "en", "text": "would be within,", "text_tts": "would be within", "translate": "would be within,", "translate_tts": "would be within", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:23.915", "mode": "azero-full", "language": "en", "target": "en", "text": "This guidance does not include any payments.", "text_tts": "does not include any payments", "translate": "This guidance does not include any payments.", "translate_tts": "This guidance does not include any payments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:24.732", "mode": "azero-full", "language": "en", "target": "en", "text": "Our long term guidance.", "text_tts": "Our long term guidance", "translate": "Our long term guidance.", "translate_tts": "Our long term guidance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:28.118", "mode": "azero-full", "language": "en", "target": "en", "text": "related to our ongoing US income tax dispute.", "text_tts": "ongoing US income tax dispute", "translate": "related to our ongoing US income tax dispute.", "translate_tts": "related to our ongoing US income tax dispute", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:28.303", "mode": "azero-full", "language": "en", "target": "en", "text": "This guidance does not include any payments.", "text_tts": "does not include any payments", "translate": "This guidance does not include any payments.", "translate_tts": "This guidance does not include any payments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:28.696", "mode": "azero-full", "language": "en", "target": "en", "text": "With the IRS?", "text_tts": "With the IRS", "translate": "With the IRS?", "translate_tts": "With the IRS", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:32.276", "mode": "azero-full", "language": "en", "target": "en", "text": "Recently, the Tax Court issued an opinion.", "text_tts": "Court issued an opinion", "translate": "Recently, the Tax Court issued an opinion.", "translate_tts": "Recently the Tax Court issued an opinion", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:32.616", "mode": "azero-full", "language": "en", "target": "en", "text": "related to our ongoing US income tax dispute.", "text_tts": "ongoing US income tax dispute", "translate": "related to our ongoing US income tax dispute.", "translate_tts": "related to our ongoing US income tax dispute", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:33.029", "mode": "azero-full", "language": "en", "target": "en", "text": "With the IRS?", "text_tts": "With the IRS", "translate": "With the IRS?", "translate_tts": "With the IRS", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:34.515", "mode": "azero-full", "language": "en", "target": "en", "text": "on a case involving a separate company.", "text_tts": "involving a separate company", "translate": "on a case involving a separate company.", "translate_tts": "on a case involving a separate company", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:36.464", "mode": "azero-full", "language": "en", "target": "en", "text": "Recently, the Tax Court issued an opinion.", "text_tts": "Court issued an opinion", "translate": "Recently, the Tax Court issued an opinion.", "translate_tts": "Recently the Tax Court issued an opinion", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:38.505", "mode": "azero-full", "language": "en", "target": "en", "text": "The Tax Court will now apply this opinion to our case.", "text_tts": "will now apply this opinion to our case", "translate": "The Tax Court will now apply this opinion to our case.", "translate_tts": "The Tax Court will now apply this opinion to our case", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:38.718", "mode": "azero-full", "language": "en", "target": "en", "text": "on a case involving a separate company.", "text_tts": "involving a separate company", "translate": "on a case involving a separate company.", "translate_tts": "on a case involving a separate company", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:42.447", "mode": "azero-full", "language": "en", "target": "en", "text": "and ultimately render a final decision in our case.", "text_tts": "render a final decision in our case", "translate": "and ultimately render a final decision in our case.", "translate_tts": "and ultimately render a final decision in our case", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:43.088", "mode": "azero-full", "language": "en", "target": "en", "text": "The Tax Court will now apply this opinion to our case.", "text_tts": "will now apply this opinion to our case", "translate": "The Tax Court will now apply this opinion to our case.", "translate_tts": "The Tax Court will now apply this opinion to our case", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:45.679", "mode": "azero-full", "language": "en", "target": "en", "text": "allowing us to move forward with the appeals process.", "text_tts": "to move forward with the appeals process", "translate": "allowing us to move forward with the appeals process.", "translate_tts": "allowing us to move forward with the appeals process", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:46.560", "mode": "azero-full", "language": "en", "target": "en", "text": "and ultimately render a final decision in our case.", "text_tts": "render a final decision in our case", "translate": "and ultimately render a final decision in our case.", "translate_tts": "and ultimately render a final decision in our case", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:47.629", "mode": "azero-full", "language": "en", "target": "en", "text": "As previously discussed.", "text_tts": "As previously discussed", "translate": "As previously discussed.", "translate_tts": "As previously discussed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:50.113", "mode": "azero-full", "language": "en", "target": "en", "text": "allowing us to move forward with the appeals process.", "text_tts": "to move forward with the appeals process", "translate": "allowing us to move forward with the appeals process.", "translate_tts": "allowing us to move forward with the appeals process", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:50.939", "mode": "azero-full", "language": "en", "target": "en", "text": "We intend to assert our claims on appeal.", "text_tts": "to assert our claims on appeal", "translate": "We intend to assert our claims on appeal.", "translate_tts": "We intend to assert our claims on appeal", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:51.972", "mode": "azero-full", "language": "en", "target": "en", "text": "As previously discussed.", "text_tts": "As previously discussed", "translate": "As previously discussed.", "translate_tts": "As previously discussed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:52.518", "mode": "azero-full", "language": "en", "target": "en", "text": "vigorously defend our position.", "text_tts": "our position", "translate": "vigorously defend our position.", "translate_tts": "vigorously defend our position", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:54.995", "mode": "azero-full", "language": "en", "target": "en", "text": "We intend to assert our claims on appeal.", "text_tts": "to assert our claims on appeal", "translate": "We intend to assert our claims on appeal.", "translate_tts": "We intend to assert our claims on appeal", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:55.628", "mode": "azero-full", "language": "en", "target": "en", "text": "and believe we will ultimately prevail.", "text_tts": "ultimately prevail", "translate": "and believe we will ultimately prevail.", "translate_tts": "and believe we will ultimately prevail", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:56.812", "mode": "azero-full", "language": "en", "target": "en", "text": "vigorously defend our position.", "text_tts": "our position", "translate": "vigorously defend our position.", "translate_tts": "vigorously defend our position", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:59.814", "mode": "azero-full", "language": "en", "target": "en", "text": "and believe we will ultimately prevail.", "text_tts": "ultimately prevail", "translate": "and believe we will ultimately prevail.", "translate_tts": "and believe we will ultimately prevail", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:00.963", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, we don't expect this to have a bearing on our ability to deliver", "text_tts": "aring on our ability to deliver", "translate": "Overall, we don't expect this to have a bearing on our ability to deliver", "translate_tts": "Overall we dont expect this to have a bearing on our ability to deliver", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:03.213", "mode": "azero-full", "language": "en", "target": "en", "text": "On our capital allocation agenda", "text_tts": "allocation agenda", "translate": "On our capital allocation agenda", "translate_tts": "On our capital allocation agenda", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:05.441", "mode": "azero-full", "language": "en", "target": "en", "text": "and drive long term business growth.", "text_tts": "term business growth", "translate": "and drive long term business growth.", "translate_tts": "and drive long term business growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:05.622", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, we don't expect this to have a bearing on our ability to deliver", "text_tts": "aring on our ability to deliver", "translate": "Overall, we don't expect this to have a bearing on our ability to deliver", "translate_tts": "Overall we dont expect this to have a bearing on our ability to deliver", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:07.415", "mode": "azero-full", "language": "en", "target": "en", "text": "On our capital allocation agenda", "text_tts": "allocation agenda", "translate": "On our capital allocation agenda", "translate_tts": "On our capital allocation agenda", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:09.838", "mode": "azero-full", "language": "en", "target": "en", "text": "and drive long term business growth.", "text_tts": "term business growth", "translate": "and drive long term business growth.", "translate_tts": "and drive long term business growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:10.617", "mode": "azero-full", "language": "en", "target": "en", "text": "There are some considerations to keep in mind for twenty twenty three.", "text_tts": "ations to keep in mind for twenty twenty three", "translate": "There are some considerations to keep in mind for twenty twenty three.", "translate_tts": "There are some considerations to keep in mind for twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:14.791", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect price mix to moderate through the year.", "text_tts": "mix to moderate through the year", "translate": "We expect price mix to moderate through the year.", "translate_tts": "We expect price mix to moderate through the year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:14.988", "mode": "azero-full", "language": "en", "target": "en", "text": "There are some considerations to keep in mind for twenty twenty three.", "text_tts": "ations to keep in mind for twenty twenty three", "translate": "There are some considerations to keep in mind for twenty twenty three.", "translate_tts": "There are some considerations to keep in mind for twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:17.338", "mode": "azero-full", "language": "en", "target": "en", "text": "As we cycle our pricing initiatives.", "text_tts": "our pricing initiatives", "translate": "As we cycle our pricing initiatives.", "translate_tts": "As we cycle our pricing initiatives", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:18.363", "mode": "azero-full", "language": "en", "target": "en", "text": "from the prior year.", "text_tts": "from the prior year", "translate": "from the prior year.", "translate_tts": "from the prior year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:18.987", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect price mix to moderate through the year.", "text_tts": "mix to moderate through the year", "translate": "We expect price mix to moderate through the year.", "translate_tts": "We expect price mix to moderate through the year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:21.603", "mode": "azero-full", "language": "en", "target": "en", "text": "As we cycle our pricing initiatives.", "text_tts": "our pricing initiatives", "translate": "As we cycle our pricing initiatives.", "translate_tts": "As we cycle our pricing initiatives", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:22.222", "mode": "azero-full", "language": "en", "target": "en", "text": "While the inflationary environment appears to be cooling,", "text_tts": "ary environment appears to be cooling", "translate": "While the inflationary environment appears to be cooling,", "translate_tts": "While the inflationary environment appears to be cooling", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:22.735", "mode": "azero-full", "language": "en", "target": "en", "text": "from the prior year.", "text_tts": "from the prior year", "translate": "from the prior year.", "translate_tts": "from the prior year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:24.958", "mode": "azero-full", "language": "en", "target": "en", "text": "We are still expecting to see.", "text_tts": "to see", "translate": "We are still expecting to see.", "translate_tts": "We are still expecting to see", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:25.968", "mode": "azero-full", "language": "en", "target": "en", "text": "elevated inflation.", "text_tts": "inflation", "translate": "elevated inflation.", "translate_tts": "elevated inflation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:26.599", "mode": "azero-full", "language": "en", "target": "en", "text": "While the inflationary environment appears to be cooling,", "text_tts": "ary environment appears to be cooling", "translate": "While the inflationary environment appears to be cooling,", "translate_tts": "While the inflationary environment appears to be cooling", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:28.129", "mode": "azero-full", "language": "en", "target": "en", "text": "across our operating costs.", "text_tts": "operating costs", "translate": "across our operating costs.", "translate_tts": "across our operating costs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:29.276", "mode": "azero-full", "language": "en", "target": "en", "text": "We are still expecting to see.", "text_tts": "to see", "translate": "We are still expecting to see.", "translate_tts": "We are still expecting to see", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:30.294", "mode": "azero-full", "language": "en", "target": "en", "text": "elevated inflation.", "text_tts": "inflation", "translate": "elevated inflation.", "translate_tts": "elevated inflation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:31.564", "mode": "azero-full", "language": "en", "target": "en", "text": "We have stepped up our marketing investments", "text_tts": "d up our marketing investments", "translate": "We have stepped up our marketing investments", "translate_tts": "We have stepped up our marketing investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:32.514", "mode": "azero-full", "language": "en", "target": "en", "text": "across our operating costs.", "text_tts": "operating costs", "translate": "across our operating costs.", "translate_tts": "across our operating costs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:33.046", "mode": "azero-full", "language": "en", "target": "en", "text": "over the last few years.", "text_tts": "over the last few years", "translate": "over the last few years.", "translate_tts": "over the last few years", "is_final": false, "emotion": "😮", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:35.979", "mode": "azero-full", "language": "en", "target": "en", "text": "We have stepped up our marketing investments", "text_tts": "d up our marketing investments", "translate": "We have stepped up our marketing investments", "translate_tts": "We have stepped up our marketing investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:36.537", "mode": "azero-full", "language": "en", "target": "en", "text": "And we will continue to invest to support momentum.", "text_tts": "inue to invest to support momentum", "translate": "And we will continue to invest to support momentum.", "translate_tts": "And we will continue to invest to support momentum", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:37.450", "mode": "azero-full", "language": "en", "target": "en", "text": "over the last few years.", "text_tts": "over the last few years", "translate": "over the last few years.", "translate_tts": "over the last few years", "is_final": false, "emotion": "😮", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:40.933", "mode": "azero-full", "language": "en", "target": "en", "text": "And we will continue to invest to support momentum.", "text_tts": "inue to invest to support momentum", "translate": "And we will continue to invest to support momentum.", "translate_tts": "And we will continue to invest to support momentum", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:44.212", "mode": "azero-full", "language": "en", "target": "en", "text": "And given the ongoing backdrop of rising interest rates, we expect to see higher net interest expense", "text_tts": "expense", "translate": "And given the ongoing backdrop of rising interest rates, we expect to see higher net interest expense", "translate_tts": "And given the ongoing backdrop of rising interest rates we expect to see higher net interest expense", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:46.313", "mode": "azero-full", "language": "en", "target": "en", "text": "Given our effective exposure,", "text_tts": "exposure", "translate": "Given our effective exposure,", "translate_tts": "Given our effective exposure", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:47.746", "mode": "azero-full", "language": "en", "target": "en", "text": "to floating rate that.", "text_tts": "to floating rate that", "translate": "to floating rate that.", "translate_tts": "to floating rate that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:49.017", "mode": "azero-full", "language": "en", "target": "en", "text": "And given the ongoing backdrop of rising interest rates, we expect to see higher net interest expense", "text_tts": "expense", "translate": "And given the ongoing backdrop of rising interest rates, we expect to see higher net interest expense", "translate_tts": "And given the ongoing backdrop of rising interest rates we expect to see higher net interest expense", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:50.782", "mode": "azero-full", "language": "en", "target": "en", "text": "Given our effective exposure,", "text_tts": "exposure", "translate": "Given our effective exposure,", "translate_tts": "Given our effective exposure", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:51.602", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, due to our reporting calendar.", "text_tts": "our reporting calendar", "translate": "Finally, due to our reporting calendar.", "translate_tts": "Finally due to our reporting calendar", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:52.165", "mode": "azero-full", "language": "en", "target": "en", "text": "to floating rate that.", "text_tts": "to floating rate that", "translate": "to floating rate that.", "translate_tts": "to floating rate that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:53.968", "mode": "azero-full", "language": "en", "target": "en", "text": "There will be one less day in the first quarter.", "text_tts": "less day in the first quarter", "translate": "There will be one less day in the first quarter.", "translate_tts": "There will be one less day in the first quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:55.884", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, due to our reporting calendar.", "text_tts": "our reporting calendar", "translate": "Finally, due to our reporting calendar.", "translate_tts": "Finally due to our reporting calendar", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:56.001", "mode": "azero-full", "language": "en", "target": "en", "text": "and one additional day,", "text_tts": "day", "translate": "and one additional day,", "translate_tts": "and one additional day", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:57.268", "mode": "azero-full", "language": "en", "target": "en", "text": "in the fourth quarter.", "text_tts": "in the fourth quarter", "translate": "in the fourth quarter.", "translate_tts": "in the fourth quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:58.191", "mode": "azero-full", "language": "en", "target": "en", "text": "There will be one less day in the first quarter.", "text_tts": "less day in the first quarter", "translate": "There will be one less day in the first quarter.", "translate_tts": "There will be one less day in the first quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:00.452", "mode": "azero-full", "language": "en", "target": "en", "text": "and one additional day,", "text_tts": "day", "translate": "and one additional day,", "translate_tts": "and one additional day", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:01.561", "mode": "azero-full", "language": "en", "target": "en", "text": "in the fourth quarter.", "text_tts": "in the fourth quarter", "translate": "in the fourth quarter.", "translate_tts": "in the fourth quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:06.531", "mode": "azero-full", "language": "en", "target": "en", "text": "Having delivered strong results in twenty twenty two, we are focused on driving a top line led growth equation in many types of environments.", "text_tts": "top line led growth equation in many types of environments", "translate": "Having delivered strong results in twenty twenty two, we are focused on driving a top line led growth equation in many types of environments.", "translate_tts": "Having delivered strong results in twenty twenty two we are focused on driving a top line led growth equation in many types of environments", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:09.647", "mode": "azero-full", "language": "en", "target": "en", "text": "we are well positioned to deliver on guidance,", "text_tts": "to deliver on guidance", "translate": "we are well positioned to deliver on guidance,", "translate_tts": "we are well positioned to deliver on guidance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:10.930", "mode": "azero-full", "language": "en", "target": "en", "text": "Having delivered strong results in twenty twenty two, we are focused on driving a top line led growth equation in many types of environments.", "text_tts": "top line led growth equation in many types of environments", "translate": "Having delivered strong results in twenty twenty two, we are focused on driving a top line led growth equation in many types of environments.", "translate_tts": "Having delivered strong results in twenty twenty two we are focused on driving a top line led growth equation in many types of environments", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:11.332", "mode": "azero-full", "language": "en", "target": "en", "text": "for twenty twenty three.", "text_tts": "for twenty twenty three", "translate": "for twenty twenty three.", "translate_tts": "for twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:13.039", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks to the incredible people.", "text_tts": "people", "translate": "Thanks to the incredible people.", "translate_tts": "Thanks to the incredible people", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:14.089", "mode": "azero-full", "language": "en", "target": "en", "text": "we are well positioned to deliver on guidance,", "text_tts": "to deliver on guidance", "translate": "we are well positioned to deliver on guidance,", "translate_tts": "we are well positioned to deliver on guidance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:14.201", "mode": "azero-full", "language": "en", "target": "en", "text": "we have around the world,", "text_tts": "we have around the world", "translate": "we have around the world,", "translate_tts": "we have around the world", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:15.456", "mode": "azero-full", "language": "en", "target": "en", "text": "for twenty twenty three.", "text_tts": "for twenty twenty three", "translate": "for twenty twenty three.", "translate_tts": "for twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:17.415", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks to the incredible people.", "text_tts": "people", "translate": "Thanks to the incredible people.", "translate_tts": "Thanks to the incredible people", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:17.730", "mode": "azero-full", "language": "en", "target": "en", "text": "The strong alignment we have with our bottling partners.", "text_tts": "we have with our bottling partners", "translate": "The strong alignment we have with our bottling partners.", "translate_tts": "The strong alignment we have with our bottling partners", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:18.477", "mode": "azero-full", "language": "en", "target": "en", "text": "we have around the world,", "text_tts": "we have around the world", "translate": "we have around the world,", "translate_tts": "we have around the world", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:19.009", "mode": "azero-full", "language": "en", "target": "en", "text": "and the great plans we have.", "text_tts": "we have", "translate": "and the great plans we have.", "translate_tts": "and the great plans we have", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:20.140", "mode": "azero-full", "language": "en", "target": "en", "text": "for the coming year.", "text_tts": "for the coming year", "translate": "for the coming year.", "translate_tts": "for the coming year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:21.572", "mode": "azero-full", "language": "en", "target": "en", "text": "The strong alignment we have with our bottling partners.", "text_tts": "we have with our bottling partners", "translate": "The strong alignment we have with our bottling partners.", "translate_tts": "The strong alignment we have with our bottling partners", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:23.208", "mode": "azero-full", "language": "en", "target": "en", "text": "With that operator, we are ready to take questions.", "text_tts": "we are ready to take questions", "translate": "With that operator, we are ready to take questions.", "translate_tts": "With that operator we are ready to take questions", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:23.440", "mode": "azero-full", "language": "en", "target": "en", "text": "and the great plans we have.", "text_tts": "we have", "translate": "and the great plans we have.", "translate_tts": "and the great plans we have", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:24.509", "mode": "azero-full", "language": "en", "target": "en", "text": "for the coming year.", "text_tts": "for the coming year", "translate": "for the coming year.", "translate_tts": "for the coming year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:27.634", "mode": "azero-full", "language": "en", "target": "en", "text": "With that operator, we are ready to take questions.", "text_tts": "we are ready to take questions", "translate": "With that operator, we are ready to take questions.", "translate_tts": "With that operator we are ready to take questions", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:29.391", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, to ask a question, you'll need to press Star One on your telephone.", "text_tts": "Star One on your telephone", "translate": "Ladies and gentlemen, to ask a question, you'll need to press Star One on your telephone.", "translate_tts": "Ladies and gentlemen to ask a question youll need to press Star One on your telephone", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:31.892", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, press star one again.", "text_tts": "press star one again", "translate": "To withdraw your question, press star one again.", "translate_tts": "To withdraw your question press star one again", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:33.704", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, to ask a question, you'll need to press Star One on your telephone.", "text_tts": "Star One on your telephone", "translate": "Ladies and gentlemen, to ask a question, you'll need to press Star One on your telephone.", "translate_tts": "Ladies and gentlemen to ask a question youll need to press Star One on your telephone", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:35.451", "mode": "azero-full", "language": "en", "target": "en", "text": "In the interest of time, we ask that you please limit yourself to one question.", "text_tts": "elf to one question", "translate": "In the interest of time, we ask that you please limit yourself to one question.", "translate_tts": "In the interest of time we ask that you please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:36.258", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, press star one again.", "text_tts": "press star one again", "translate": "To withdraw your question, press star one again.", "translate_tts": "To withdraw your question press star one again", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:39.170", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any additional questions, you may rejoin the queue.", "text_tts": "questions you may rejoin the queue", "translate": "If you have any additional questions, you may rejoin the queue.", "translate_tts": "If you have any additional questions you may rejoin the queue", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:39.792", "mode": "azero-full", "language": "en", "target": "en", "text": "In the interest of time, we ask that you please limit yourself to one question.", "text_tts": "elf to one question", "translate": "In the interest of time, we ask that you please limit yourself to one question.", "translate_tts": "In the interest of time we ask that you please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:43.505", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any additional questions, you may rejoin the queue.", "text_tts": "questions you may rejoin the queue", "translate": "If you have any additional questions, you may rejoin the queue.", "translate_tts": "If you have any additional questions you may rejoin the queue", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:43.739", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from Lauren Lieberman from Barclays. Please go ahead, your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our first question comes from Lauren Lieberman from Barclays. Please go ahead, your line is open.", "translate_tts": "Our first question comes from Lauren Lieberman from Barclays Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:46.969", "mode": "azero-full", "language": "en", "target": "en", "text": "Great thanks. Good morning.", "text_tts": "morning", "translate": "Great thanks. Good morning.", "translate_tts": "Great thanks Good morning", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:48.068", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from Lauren Lieberman from Barclays. Please go ahead, your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our first question comes from Lauren Lieberman from Barclays. Please go ahead, your line is open.", "translate_tts": "Our first question comes from Lauren Lieberman from Barclays Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:51.367", "mode": "azero-full", "language": "en", "target": "en", "text": "Great thanks. Good morning.", "text_tts": "morning", "translate": "Great thanks. Good morning.", "translate_tts": "Great thanks Good morning", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:53.840", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess in light of John's comment just now with top line leg growth equation, I was hoping you could talk a little bit.", "text_tts": "ng you could talk a little bit", "translate": "I guess in light of John's comment just now with top line leg growth equation, I was hoping you could talk a little bit.", "translate_tts": "I guess in light of Johns comment just now with top line leg growth equation I was hoping you could talk a little bit", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:56.502", "mode": "azero-full", "language": "en", "target": "en", "text": "through the outlook for twenty three on top line just kind of.", "text_tts": "for twenty three on top line just kind of", "translate": "through the outlook for twenty three on top line just kind of.", "translate_tts": "through the outlook for twenty three on top line just kind of", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:58.284", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess in light of John's comment just now with top line leg growth equation, I was hoping you could talk a little bit.", "text_tts": "ng you could talk a little bit", "translate": "I guess in light of John's comment just now with top line leg growth equation, I was hoping you could talk a little bit.", "translate_tts": "I guess in light of Johns comment just now with top line leg growth equation I was hoping you could talk a little bit", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:00.930", "mode": "azero-full", "language": "en", "target": "en", "text": "through the outlook for twenty three on top line just kind of.", "text_tts": "for twenty three on top line just kind of", "translate": "through the outlook for twenty three on top line just kind of.", "translate_tts": "through the outlook for twenty three on top line just kind of", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:08.325", "mode": "azero-full", "language": "en", "target": "en", "text": "puts and takes how you think about that seven to eight percent relative to the mid teens put up in the fourth quarter and just kind of more color overall on that revenue outlook for this year would be great.", "text_tts": "his year would be great", "translate": "puts and takes how you think about that seven to eight percent relative to the mid teens put up in the fourth quarter and just kind of more color overall on that revenue outlook for this year would be great.", "translate_tts": "puts and takes how you think about that seven to eight percent relative to the mid teens put up in the fourth quarter and just kind of more color overall on that revenue outlook for this year would be great", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:12.530", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure. Uh, uh, morning, Lauren. Um,", "text_tts": "Uh uh morning Lauren Um", "translate": "Yeah, sure. Uh, uh, morning, Lauren. Um,", "translate_tts": "Yeah sure Uh uh morning Lauren Um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:13.090", "mode": "azero-full", "language": "en", "target": "en", "text": "puts and takes how you think about that seven to eight percent relative to the mid teens put up in the fourth quarter and just kind of more color overall on that revenue outlook for this year would be great.", "text_tts": "his year would be great", "translate": "puts and takes how you think about that seven to eight percent relative to the mid teens put up in the fourth quarter and just kind of more color overall on that revenue outlook for this year would be great.", "translate_tts": "puts and takes how you think about that seven to eight percent relative to the mid teens put up in the fourth quarter and just kind of more color overall on that revenue outlook for this year would be great", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:15.644", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, as John said, we feel confident.", "text_tts": "e feel confident", "translate": "Firstly, as John said, we feel confident.", "translate_tts": "Firstly as John said we feel confident", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:16.830", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure. Uh, uh, morning, Lauren. Um,", "text_tts": "Uh uh morning Lauren Um", "translate": "Yeah, sure. Uh, uh, morning, Lauren. Um,", "translate_tts": "Yeah sure Uh uh morning Lauren Um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:20.125", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, as John said, we feel confident.", "text_tts": "e feel confident", "translate": "Firstly, as John said, we feel confident.", "translate_tts": "Firstly as John said we feel confident", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:28.732", "mode": "azero-full", "language": "en", "target": "en", "text": "about our outlook to drive the year from the top line. Let me connect that perhaps starting to twenty twenty two. As we commented, we saw steady volume growth", "text_tts": "ed we saw steady volume growth", "translate": "about our outlook to drive the year from the top line. Let me connect that perhaps starting to twenty twenty two. As we commented, we saw steady volume growth", "translate_tts": "about our outlook to drive the year from the top line Let me connect that perhaps starting to twenty twenty two As we commented we saw steady volume growth", "is_final": false, "emotion": "", "events": "👨📯😤👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:33.724", "mode": "azero-full", "language": "en", "target": "en", "text": "about our outlook to drive the year from the top line. Let me connect that perhaps starting to twenty twenty two. As we commented, we saw steady volume growth", "text_tts": "ed we saw steady volume growth", "translate": "about our outlook to drive the year from the top line. Let me connect that perhaps starting to twenty twenty two. As we commented, we saw steady volume growth", "translate_tts": "about our outlook to drive the year from the top line Let me connect that perhaps starting to twenty twenty two As we commented we saw steady volume growth", "is_final": false, "emotion": "", "events": "👨📯😤👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:43.602", "mode": "azero-full", "language": "en", "target": "en", "text": "through the year, including the fourth quarter. I know we reported a headline number of minus one. But if you accommodate the suspension of Russia and the COVID restrictions in China and take a three year CAGA of volume growth, you see a pretty constant", "text_tts": "u see a pretty constant", "translate": "through the year, including the fourth quarter. I know we reported a headline number of minus one. But if you accommodate the suspension of Russia and the COVID restrictions in China and take a three year CAGA of volume growth, you see a pretty constant", "translate_tts": "through the year including the fourth quarter I know we reported a headline number of minus one But if you accommodate the suspension of Russia and the COVID restrictions in China and take a three year CAGA of volume growth you see a pretty constant", "is_final": false, "emotion": "", "events": "🍲🔥🏠🔊👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:45.061", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth momentum through the year.", "text_tts": "through the year", "translate": "Growth momentum through the year.", "translate_tts": "Growth momentum through the year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:47.561", "mode": "azero-full", "language": "en", "target": "en", "text": "through the year, including the fourth quarter. I know we reported a headline number of minus one. But if you accommodate the suspension of Russia and the COVID restrictions in China and take a three year CAGA of volume growth, you see a pretty constant", "text_tts": "u see a pretty constant", "translate": "through the year, including the fourth quarter. I know we reported a headline number of minus one. But if you accommodate the suspension of Russia and the COVID restrictions in China and take a three year CAGA of volume growth, you see a pretty constant", "translate_tts": "through the year including the fourth quarter I know we reported a headline number of minus one But if you accommodate the suspension of Russia and the COVID restrictions in China and take a three year CAGA of volume growth you see a pretty constant", "is_final": false, "emotion": "", "events": "🍲🔥🏠🔊👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:49.438", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth momentum through the year.", "text_tts": "through the year", "translate": "Growth momentum through the year.", "translate_tts": "Growth momentum through the year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:49.588", "mode": "azero-full", "language": "en", "target": "en", "text": "And we would also comment that, that growth momentum has continued", "text_tts": "", "translate": "And we would also comment that, that growth momentum has continued", "translate_tts": "And we would also comment that that growth momentum has continued", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:52.304", "mode": "azero-full", "language": "en", "target": "en", "text": "into the beginning of twenty twenty three. So we see", "text_tts": "twenty twenty three So we see", "translate": "into the beginning of twenty twenty three. So we see", "translate_tts": "into the beginning of twenty twenty three So we see", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:53.585", "mode": "azero-full", "language": "en", "target": "en", "text": "And we would also comment that, that growth momentum has continued", "text_tts": "", "translate": "And we would also comment that, that growth momentum has continued", "translate_tts": "And we would also comment that that growth momentum has continued", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:54.776", "mode": "azero-full", "language": "en", "target": "en", "text": "strong underlying volume.", "text_tts": "derlying volume", "translate": "strong underlying volume.", "translate_tts": "strong underlying volume", "is_final": false, "emotion": "", "events": "😤👂📞🌠👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:56.687", "mode": "azero-full", "language": "en", "target": "en", "text": "into the beginning of twenty twenty three. So we see", "text_tts": "twenty twenty three So we see", "translate": "into the beginning of twenty twenty three. So we see", "translate_tts": "into the beginning of twenty twenty three So we see", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:58.527", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, momentum or ongoing volume momentum, uh, the", "text_tts": "ing volume momentum uh the", "translate": "uh, momentum or ongoing volume momentum, uh, the", "translate_tts": "uh momentum or ongoing volume momentum uh the", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:59.142", "mode": "azero-full", "language": "en", "target": "en", "text": "strong underlying volume.", "text_tts": "derlying volume", "translate": "strong underlying volume.", "translate_tts": "strong underlying volume", "is_final": false, "emotion": "", "events": "😤👂📞🌠👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:02.694", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, momentum or ongoing volume momentum, uh, the", "text_tts": "ing volume momentum uh the", "translate": "uh, momentum or ongoing volume momentum, uh, the", "translate_tts": "uh momentum or ongoing volume momentum uh the", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:09.766", "mode": "azero-full", "language": "en", "target": "en", "text": "that we have been able to achieve by our focus on the marketing, the innovation, the RGM and the execution to accommodate the need for affordability and premiumization in the face of inflation.", "text_tts": "of inflation", "translate": "that we have been able to achieve by our focus on the marketing, the innovation, the RGM and the execution to accommodate the need for affordability and premiumization in the face of inflation.", "translate_tts": "that we have been able to achieve by our focus on the marketing the innovation the RGM and the execution to accommodate the need for affordability and premiumization in the face of inflation", "is_final": false, "emotion": "😰", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:12.717", "mode": "azero-full", "language": "en", "target": "en", "text": "And as John commented, we do see", "text_tts": "hn commented we do see", "translate": "And as John commented, we do see", "translate_tts": "And as John commented we do see", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:14.305", "mode": "azero-full", "language": "en", "target": "en", "text": "that we have been able to achieve by our focus on the marketing, the innovation, the RGM and the execution to accommodate the need for affordability and premiumization in the face of inflation.", "text_tts": "of inflation", "translate": "that we have been able to achieve by our focus on the marketing, the innovation, the RGM and the execution to accommodate the need for affordability and premiumization in the face of inflation.", "translate_tts": "that we have been able to achieve by our focus on the marketing the innovation the RGM and the execution to accommodate the need for affordability and premiumization in the face of inflation", "is_final": false, "emotion": "😰", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:17.036", "mode": "azero-full", "language": "en", "target": "en", "text": "And as John commented, we do see", "text_tts": "hn commented we do see", "translate": "And as John commented, we do see", "translate_tts": "And as John commented we do see", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:17.494", "mode": "azero-full", "language": "en", "target": "en", "text": "both inflation moderating as we go through twenty twenty three,", "text_tts": "wenty twenty three", "translate": "both inflation moderating as we go through twenty twenty three,", "translate_tts": "both inflation moderating as we go through twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:21.593", "mode": "azero-full", "language": "en", "target": "en", "text": "both inflation moderating as we go through twenty twenty three,", "text_tts": "wenty twenty three", "translate": "both inflation moderating as we go through twenty twenty three,", "translate_tts": "both inflation moderating as we go through twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:30.553", "mode": "azero-full", "language": "en", "target": "en", "text": "And of course, our own pricing PMO beginning to moderate as we go through twenty three, in part because the input costs inflation is moderating, but also because we begin to cycle some of the price increases", "text_tts": "the price increases", "translate": "And of course, our own pricing PMO beginning to moderate as we go through twenty three, in part because the input costs inflation is moderating, but also because we begin to cycle some of the price increases", "translate_tts": "And of course our own pricing PMO beginning to moderate as we go through twenty three in part because the input costs inflation is moderating but also because we begin to cycle some of the price increases", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:35.144", "mode": "azero-full", "language": "en", "target": "en", "text": "And of course, our own pricing PMO beginning to moderate as we go through twenty three, in part because the input costs inflation is moderating, but also because we begin to cycle some of the price increases", "text_tts": "the price increases", "translate": "And of course, our own pricing PMO beginning to moderate as we go through twenty three, in part because the input costs inflation is moderating, but also because we begin to cycle some of the price increases", "translate_tts": "And of course our own pricing PMO beginning to moderate as we go through twenty three in part because the input costs inflation is moderating but also because we begin to cycle some of the price increases", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:37.192", "mode": "azero-full", "language": "en", "target": "en", "text": "from twenty twenty two. And what that's likely to net out as, obviously, we've given a seven to eight", "text_tts": "ve given a seven to eight", "translate": "from twenty twenty two. And what that's likely to net out as, obviously, we've given a seven to eight", "translate_tts": "from twenty twenty two And what thats likely to net out as obviously weve given a seven to eight", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:41.525", "mode": "azero-full", "language": "en", "target": "en", "text": "from twenty twenty two. And what that's likely to net out as, obviously, we've given a seven to eight", "text_tts": "ve given a seven to eight", "translate": "from twenty twenty two. And what that's likely to net out as, obviously, we've given a seven to eight", "translate_tts": "from twenty twenty two And what thats likely to net out as obviously weve given a seven to eight", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:44.290", "mode": "azero-full", "language": "en", "target": "en", "text": "for the full year. And what we're likely to see is the beginning of the Q one, we'll likely see revenue growth", "text_tts": "see revenue growth", "translate": "for the full year. And what we're likely to see is the beginning of the Q one, we'll likely see revenue growth", "translate_tts": "for the full year And what were likely to see is the beginning of the Q one well likely see revenue growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:48.470", "mode": "azero-full", "language": "en", "target": "en", "text": "for the full year. And what we're likely to see is the beginning of the Q one, we'll likely see revenue growth", "text_tts": "see revenue growth", "translate": "for the full year. And what we're likely to see is the beginning of the Q one, we'll likely see revenue growth", "translate_tts": "for the full year And what were likely to see is the beginning of the Q one well likely see revenue growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:49.506", "mode": "azero-full", "language": "en", "target": "en", "text": "more close to what the sorts of levels we were achieving coming out of last year.", "text_tts": "year", "translate": "more close to what the sorts of levels we were achieving coming out of last year.", "translate_tts": "more close to what the sorts of levels we were achieving coming out of last year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:54.032", "mode": "azero-full", "language": "en", "target": "en", "text": "more close to what the sorts of levels we were achieving coming out of last year.", "text_tts": "year", "translate": "more close to what the sorts of levels we were achieving coming out of last year.", "translate_tts": "more close to what the sorts of levels we were achieving coming out of last year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:54.693", "mode": "azero-full", "language": "en", "target": "en", "text": "And that then, logically, the organic growth rate moderates as we get towards the end of the year.", "text_tts": "s as we get towards the end of the year", "translate": "And that then, logically, the organic growth rate moderates as we get towards the end of the year.", "translate_tts": "And that then logically the organic growth rate moderates as we get towards the end of the year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:58.319", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking looking to close out on a more normalized level.", "text_tts": "level", "translate": "Looking looking to close out on a more normalized level.", "translate_tts": "Looking looking to close out on a more normalized level", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:58.954", "mode": "azero-full", "language": "en", "target": "en", "text": "And that then, logically, the organic growth rate moderates as we get towards the end of the year.", "text_tts": "s as we get towards the end of the year", "translate": "And that then, logically, the organic growth rate moderates as we get towards the end of the year.", "translate_tts": "And that then logically the organic growth rate moderates as we get towards the end of the year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:00.541", "mode": "azero-full", "language": "en", "target": "en", "text": "of revenue growth and then when you average that out.", "text_tts": "when you average that out", "translate": "of revenue growth and then when you average that out.", "translate_tts": "of revenue growth and then when you average that out", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:02.570", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking looking to close out on a more normalized level.", "text_tts": "level", "translate": "Looking looking to close out on a more normalized level.", "translate_tts": "Looking looking to close out on a more normalized level", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:03.146", "mode": "azero-full", "language": "en", "target": "en", "text": "You get to the seven to eight, so I think we're going to see.", "text_tts": "n to eight so I think were going to see", "translate": "You get to the seven to eight, so I think we're going to see.", "translate_tts": "You get to the seven to eight so I think were going to see", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:04.900", "mode": "azero-full", "language": "en", "target": "en", "text": "of revenue growth and then when you average that out.", "text_tts": "when you average that out", "translate": "of revenue growth and then when you average that out.", "translate_tts": "of revenue growth and then when you average that out", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:07.494", "mode": "azero-full", "language": "en", "target": "en", "text": "You get to the seven to eight, so I think we're going to see.", "text_tts": "n to eight so I think were going to see", "translate": "You get to the seven to eight, so I think we're going to see.", "translate_tts": "You get to the seven to eight so I think were going to see", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:14.251", "mode": "azero-full", "language": "en", "target": "en", "text": "good momentum through the year, moderating revenue growth rate as a function of moderating inflation ultimately. And what will remain is a good", "text_tts": "is a good", "translate": "good momentum through the year, moderating revenue growth rate as a function of moderating inflation ultimately. And what will remain is a good", "translate_tts": "good momentum through the year moderating revenue growth rate as a function of moderating inflation ultimately And what will remain is a good", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:18.238", "mode": "azero-full", "language": "en", "target": "en", "text": "strong underlying momentum of our business.", "text_tts": "derlying momentum of our business", "translate": "strong underlying momentum of our business.", "translate_tts": "strong underlying momentum of our business", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:18.583", "mode": "azero-full", "language": "en", "target": "en", "text": "good momentum through the year, moderating revenue growth rate as a function of moderating inflation ultimately. And what will remain is a good", "text_tts": "is a good", "translate": "good momentum through the year, moderating revenue growth rate as a function of moderating inflation ultimately. And what will remain is a good", "translate_tts": "good momentum through the year moderating revenue growth rate as a function of moderating inflation ultimately And what will remain is a good", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:21.523", "mode": "azero-full", "language": "en", "target": "en", "text": "that has been powering the last five years, and we are", "text_tts": "we are", "translate": "that has been powering the last five years, and we are", "translate_tts": "that has been powering the last five years and we are", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:22.636", "mode": "azero-full", "language": "en", "target": "en", "text": "strong underlying momentum of our business.", "text_tts": "derlying momentum of our business", "translate": "strong underlying momentum of our business.", "translate_tts": "strong underlying momentum of our business", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:25.616", "mode": "azero-full", "language": "en", "target": "en", "text": "that has been powering the last five years, and we are", "text_tts": "we are", "translate": "that has been powering the last five years, and we are", "translate_tts": "that has been powering the last five years and we are", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:29.036", "mode": "azero-full", "language": "en", "target": "en", "text": "confident will continue to power the years ahead at the sort of level of top line relative to the long term growth model that we have.", "text_tts": "growth model that we have", "translate": "confident will continue to power the years ahead at the sort of level of top line relative to the long term growth model that we have.", "translate_tts": "confident will continue to power the years ahead at the sort of level of top line relative to the long term growth model that we have", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:30.278", "mode": "azero-full", "language": "en", "target": "en", "text": "previously talked about.", "text_tts": "talked about", "translate": "previously talked about.", "translate_tts": "previously talked about", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:31.726", "mode": "azero-full", "language": "en", "target": "en", "text": "Correct.", "text_tts": "Correct", "translate": "Correct.", "translate_tts": "Correct", "is_final": false, "emotion": "", "events": "💧💧", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:33.251", "mode": "azero-full", "language": "en", "target": "en", "text": "confident will continue to power the years ahead at the sort of level of top line relative to the long term growth model that we have.", "text_tts": "growth model that we have", "translate": "confident will continue to power the years ahead at the sort of level of top line relative to the long term growth model that we have.", "translate_tts": "confident will continue to power the years ahead at the sort of level of top line relative to the long term growth model that we have", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:34.586", "mode": "azero-full", "language": "en", "target": "en", "text": "previously talked about.", "text_tts": "talked about", "translate": "previously talked about.", "translate_tts": "previously talked about", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:34.845", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. And I next. And I guess.", "text_tts": "Great And I next And I guess", "translate": "Great. And I next. And I guess.", "translate_tts": "Great And I next And I guess", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:36.065", "mode": "azero-full", "language": "en", "target": "en", "text": "Correct.", "text_tts": "Correct", "translate": "Correct.", "translate_tts": "Correct", "is_final": false, "emotion": "", "events": "💧💧", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:39.124", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. And I next. And I guess.", "text_tts": "Great And I next And I guess", "translate": "Great. And I next. And I guess.", "translate_tts": "Great And I next And I guess", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:42.238", "mode": "azero-full", "language": "en", "target": "en", "text": "Sorry, can I I don't know if my line was open. Okay, just a quick, just clarifying point on that. I apologize. It was just", "text_tts": "pologize It was just", "translate": "Sorry, can I I don't know if my line was open. Okay, just a quick, just clarifying point on that. I apologize. It was just", "translate_tts": "Sorry can I I dont know if my line was open Okay just a quick just clarifying point on that I apologize It was just", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:43.447", "mode": "azero-full", "language": "en", "target": "en", "text": "to think about.", "text_tts": "to think about", "translate": "to think about.", "translate_tts": "to think about", "is_final": false, "emotion": "", "events": "📞👂👩📯💬👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:46.677", "mode": "azero-full", "language": "en", "target": "en", "text": "Sorry, can I I don't know if my line was open. Okay, just a quick, just clarifying point on that. I apologize. It was just", "text_tts": "pologize It was just", "translate": "Sorry, can I I don't know if my line was open. Okay, just a quick, just clarifying point on that. I apologize. It was just", "translate_tts": "Sorry can I I dont know if my line was open Okay just a quick just clarifying point on that I apologize It was just", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:47.880", "mode": "azero-full", "language": "en", "target": "en", "text": "to think about.", "text_tts": "to think about", "translate": "to think about.", "translate_tts": "to think about", "is_final": false, "emotion": "", "events": "📞👂👩📯💬👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:49.902", "mode": "azero-full", "language": "en", "target": "en", "text": "volumes and whether you want to talk about in terms of concentrate sales or unit case volume.", "text_tts": "me", "translate": "volumes and whether you want to talk about in terms of concentrate sales or unit case volume.", "translate_tts": "volumes and whether you want to talk about in terms of concentrate sales or unit case volume", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:50.617", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you still expect?", "text_tts": "Do you still expect", "translate": "Do you still expect?", "translate_tts": "Do you still expect", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:53.937", "mode": "azero-full", "language": "en", "target": "en", "text": "volumes and whether you want to talk about in terms of concentrate sales or unit case volume.", "text_tts": "me", "translate": "volumes and whether you want to talk about in terms of concentrate sales or unit case volume.", "translate_tts": "volumes and whether you want to talk about in terms of concentrate sales or unit case volume", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:55.020", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you still expect?", "text_tts": "Do you still expect", "translate": "Do you still expect?", "translate_tts": "Do you still expect", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:55.571", "mode": "azero-full", "language": "en", "target": "en", "text": "growth in the second half of the year from a volume standpoint?", "text_tts": "a volume standpoint", "translate": "growth in the second half of the year from a volume standpoint?", "translate_tts": "growth in the second half of the year from a volume standpoint", "is_final": false, "emotion": "🤢", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:58.188", "mode": "azero-full", "language": "en", "target": "en", "text": "Or do you expect not still do you expect?", "text_tts": "not still do you expect", "translate": "Or do you expect not still do you expect?", "translate_tts": "Or do you expect not still do you expect", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:59.807", "mode": "azero-full", "language": "en", "target": "en", "text": "growth in the second half of the year from a volume standpoint?", "text_tts": "a volume standpoint", "translate": "growth in the second half of the year from a volume standpoint?", "translate_tts": "growth in the second half of the year from a volume standpoint", "is_final": false, "emotion": "🤢", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:00.322", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, so, um,", "text_tts": "Yeah so um", "translate": "Yeah, so, um,", "translate_tts": "Yeah so um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:02.426", "mode": "azero-full", "language": "en", "target": "en", "text": "Or do you expect not still do you expect?", "text_tts": "not still do you expect", "translate": "Or do you expect not still do you expect?", "translate_tts": "Or do you expect not still do you expect", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:04.726", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, so, um,", "text_tts": "Yeah so um", "translate": "Yeah, so, um,", "translate_tts": "Yeah so um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:11.295", "mode": "azero-full", "language": "en", "target": "en", "text": "So the long term out firstly, we had good growth last year and we started the year with growth in unit case growth, obviously with PMO.", "text_tts": "rowth obviously with PMO", "translate": "So the long term out firstly, we had good growth last year and we started the year with growth in unit case growth, obviously with PMO.", "translate_tts": "So the long term out firstly we had good growth last year and we started the year with growth in unit case growth obviously with PMO", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:15.433", "mode": "azero-full", "language": "en", "target": "en", "text": "So the long term out firstly, we had good growth last year and we started the year with growth in unit case growth, obviously with PMO.", "text_tts": "rowth obviously with PMO", "translate": "So the long term out firstly, we had good growth last year and we started the year with growth in unit case growth, obviously with PMO.", "translate_tts": "So the long term out firstly we had good growth last year and we started the year with growth in unit case growth obviously with PMO", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:19.609", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look forward, what's normal on our revenue growth rate, we have called out, we expect to get a balance of the growth between", "text_tts": "wth between", "translate": "As we look forward, what's normal on our revenue growth rate, we have called out, we expect to get a balance of the growth between", "translate_tts": "As we look forward whats normal on our revenue growth rate we have called out we expect to get a balance of the growth between", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:23.246", "mode": "azero-full", "language": "en", "target": "en", "text": "unit cases and price mix on an ongoing basis.", "text_tts": "price mix on an ongoing basis", "translate": "unit cases and price mix on an ongoing basis.", "translate_tts": "unit cases and price mix on an ongoing basis", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:23.959", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look forward, what's normal on our revenue growth rate, we have called out, we expect to get a balance of the growth between", "text_tts": "wth between", "translate": "As we look forward, what's normal on our revenue growth rate, we have called out, we expect to get a balance of the growth between", "translate_tts": "As we look forward whats normal on our revenue growth rate we have called out we expect to get a balance of the growth between", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:27.490", "mode": "azero-full", "language": "en", "target": "en", "text": "Exactly how that turns out in the second half.", "text_tts": "turns out in the second half", "translate": "Exactly how that turns out in the second half.", "translate_tts": "Exactly how that turns out in the second half", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:27.644", "mode": "azero-full", "language": "en", "target": "en", "text": "unit cases and price mix on an ongoing basis.", "text_tts": "price mix on an ongoing basis", "translate": "unit cases and price mix on an ongoing basis.", "translate_tts": "unit cases and price mix on an ongoing basis", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:31.523", "mode": "azero-full", "language": "en", "target": "en", "text": "Exactly how that turns out in the second half.", "text_tts": "turns out in the second half", "translate": "Exactly how that turns out in the second half.", "translate_tts": "Exactly how that turns out in the second half", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:31.893", "mode": "azero-full", "language": "en", "target": "en", "text": "will depend on the environment, the dynamics and whether inflation does moderate.", "text_tts": "does moderate", "translate": "will depend on the environment, the dynamics and whether inflation does moderate.", "translate_tts": "will depend on the environment the dynamics and whether inflation does moderate", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:34.389", "mode": "azero-full", "language": "en", "target": "en", "text": "How much pressure the consumer does come under?", "text_tts": "sure the consumer does come under", "translate": "How much pressure the consumer does come under?", "translate_tts": "How much pressure the consumer does come under", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:36.094", "mode": "azero-full", "language": "en", "target": "en", "text": "will depend on the environment, the dynamics and whether inflation does moderate.", "text_tts": "does moderate", "translate": "will depend on the environment, the dynamics and whether inflation does moderate.", "translate_tts": "will depend on the environment the dynamics and whether inflation does moderate", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:38.800", "mode": "azero-full", "language": "en", "target": "en", "text": "How much pressure the consumer does come under?", "text_tts": "sure the consumer does come under", "translate": "How much pressure the consumer does come under?", "translate_tts": "How much pressure the consumer does come under", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:39.281", "mode": "azero-full", "language": "en", "target": "en", "text": "Our central view is we will continue to see unit case growth.", "text_tts": "unit case growth", "translate": "Our central view is we will continue to see unit case growth.", "translate_tts": "Our central view is we will continue to see unit case growth", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:41.031", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, in the second half?", "text_tts": "uh in the second half", "translate": "uh, in the second half?", "translate_tts": "uh in the second half", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:43.621", "mode": "azero-full", "language": "en", "target": "en", "text": "Our central view is we will continue to see unit case growth.", "text_tts": "unit case growth", "translate": "Our central view is we will continue to see unit case growth.", "translate_tts": "Our central view is we will continue to see unit case growth", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:45.349", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, in the second half?", "text_tts": "uh in the second half", "translate": "uh, in the second half?", "translate_tts": "uh in the second half", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:48.853", "mode": "azero-full", "language": "en", "target": "en", "text": "combined with price mix moderating as I talked about as the organic overall organic trend. But our focus", "text_tts": "trend But our focus", "translate": "combined with price mix moderating as I talked about as the organic overall organic trend. But our focus", "translate_tts": "combined with price mix moderating as I talked about as the organic overall organic trend But our focus", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:53.248", "mode": "azero-full", "language": "en", "target": "en", "text": "combined with price mix moderating as I talked about as the organic overall organic trend. But our focus", "text_tts": "trend But our focus", "translate": "combined with price mix moderating as I talked about as the organic overall organic trend. But our focus", "translate_tts": "combined with price mix moderating as I talked about as the organic overall organic trend But our focus", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:53.404", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, it remains executing against that plan. And obviously,", "text_tts": "d obviously", "translate": "You know, it remains executing against that plan. And obviously,", "translate_tts": "You know it remains executing against that plan And obviously", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:57.192", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, it remains executing against that plan. And obviously,", "text_tts": "d obviously", "translate": "You know, it remains executing against that plan. And obviously,", "translate_tts": "You know it remains executing against that plan And obviously", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:04.688", "mode": "azero-full", "language": "en", "target": "en", "text": "That involves not just a focus on the marketing and the innovation. But within the RGM, we have as one of our objectives to maintain consumers within our franchise.", "text_tts": "ranchise", "translate": "That involves not just a focus on the marketing and the innovation. But within the RGM, we have as one of our objectives to maintain consumers within our franchise.", "translate_tts": "That involves not just a focus on the marketing and the innovation But within the RGM we have as one of our objectives to maintain consumers within our franchise", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:07.021", "mode": "azero-full", "language": "en", "target": "en", "text": "by leveraging.", "text_tts": "", "translate": "by leveraging.", "translate_tts": "by leveraging", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:09.185", "mode": "azero-full", "language": "en", "target": "en", "text": "That involves not just a focus on the marketing and the innovation. But within the RGM, we have as one of our objectives to maintain consumers within our franchise.", "text_tts": "ranchise", "translate": "That involves not just a focus on the marketing and the innovation. But within the RGM, we have as one of our objectives to maintain consumers within our franchise.", "translate_tts": "That involves not just a focus on the marketing and the innovation But within the RGM we have as one of our objectives to maintain consumers within our franchise", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:11.190", "mode": "azero-full", "language": "en", "target": "en", "text": "by leveraging.", "text_tts": "", "translate": "by leveraging.", "translate_tts": "by leveraging", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:21.074", "mode": "azero-full", "language": "en", "target": "en", "text": "our pricing and packaging strategies to support affordability around the world to keep the lower perhaps lower income consumers in the franchise, which of course is to some extent an underpinning on volume. We prefer that as a strategy", "text_tts": "olume We prefer that as a strategy", "translate": "our pricing and packaging strategies to support affordability around the world to keep the lower perhaps lower income consumers in the franchise, which of course is to some extent an underpinning on volume. We prefer that as a strategy", "translate_tts": "our pricing and packaging strategies to support affordability around the world to keep the lower perhaps lower income consumers in the franchise which of course is to some extent an underpinning on volume We prefer that as a strategy", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:25.108", "mode": "azero-full", "language": "en", "target": "en", "text": "than to ah, have more price on less volume. so.", "text_tts": "ah have more price on less volume so", "translate": "than to ah, have more price on less volume. so.", "translate_tts": "than to ah have more price on less volume so", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:25.454", "mode": "azero-full", "language": "en", "target": "en", "text": "our pricing and packaging strategies to support affordability around the world to keep the lower perhaps lower income consumers in the franchise, which of course is to some extent an underpinning on volume. We prefer that as a strategy", "text_tts": "olume We prefer that as a strategy", "translate": "our pricing and packaging strategies to support affordability around the world to keep the lower perhaps lower income consumers in the franchise, which of course is to some extent an underpinning on volume. We prefer that as a strategy", "translate_tts": "our pricing and packaging strategies to support affordability around the world to keep the lower perhaps lower income consumers in the franchise which of course is to some extent an underpinning on volume We prefer that as a strategy", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:29.467", "mode": "azero-full", "language": "en", "target": "en", "text": "than to ah, have more price on less volume. so.", "text_tts": "ah have more price on less volume so", "translate": "than to ah, have more price on less volume. so.", "translate_tts": "than to ah have more price on less volume so", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:30.693", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, our central view is to see continued level of unit case growth.", "text_tts": "vel of unit case growth", "translate": "Again, our central view is to see continued level of unit case growth.", "translate_tts": "Again our central view is to see continued level of unit case growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:34.632", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, our central view is to see continued level of unit case growth.", "text_tts": "vel of unit case growth", "translate": "Again, our central view is to see continued level of unit case growth.", "translate_tts": "Again our central view is to see continued level of unit case growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:39.464", "mode": "azero-full", "language": "en", "target": "en", "text": "in the second half with obviously a moderating price mix to get to the overall revenue. But we're going to manage the business. In the end,", "text_tts": "In the end", "translate": "in the second half with obviously a moderating price mix to get to the overall revenue. But we're going to manage the business. In the end,", "translate_tts": "in the second half with obviously a moderating price mix to get to the overall revenue But were going to manage the business In the end", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:42.797", "mode": "azero-full", "language": "en", "target": "en", "text": "We don't know exactly what's going to happen. There are lots of scenarios.", "text_tts": "scenarios", "translate": "We don't know exactly what's going to happen. There are lots of scenarios.", "translate_tts": "We dont know exactly whats going to happen There are lots of scenarios", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:44.048", "mode": "azero-full", "language": "en", "target": "en", "text": "in the second half with obviously a moderating price mix to get to the overall revenue. But we're going to manage the business. In the end,", "text_tts": "In the end", "translate": "in the second half with obviously a moderating price mix to get to the overall revenue. But we're going to manage the business. In the end,", "translate_tts": "in the second half with obviously a moderating price mix to get to the overall revenue But were going to manage the business In the end", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:47.142", "mode": "azero-full", "language": "en", "target": "en", "text": "We don't know exactly what's going to happen. There are lots of scenarios.", "text_tts": "scenarios", "translate": "We don't know exactly what's going to happen. There are lots of scenarios.", "translate_tts": "We dont know exactly whats going to happen There are lots of scenarios", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:48.515", "mode": "azero-full", "language": "en", "target": "en", "text": "as how this all might play out, but we're confident we can drive the momentum of the business.", "text_tts": "the momentum of the business", "translate": "as how this all might play out, but we're confident we can drive the momentum of the business.", "translate_tts": "as how this all might play out but were confident we can drive the momentum of the business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:52.655", "mode": "azero-full", "language": "en", "target": "en", "text": "as how this all might play out, but we're confident we can drive the momentum of the business.", "text_tts": "the momentum of the business", "translate": "as how this all might play out, but we're confident we can drive the momentum of the business.", "translate_tts": "as how this all might play out but were confident we can drive the momentum of the business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:56.417", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Dara Mosenian from Morgan Stanley. Please go ahead, your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our next question comes from Dara Mosenian from Morgan Stanley. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Dara Mosenian from Morgan Stanley Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:59.833", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, guys.", "text_tts": "Hey good morning guys", "translate": "Hey, good morning, guys.", "translate_tts": "Hey good morning guys", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:00.582", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Dara Mosenian from Morgan Stanley. Please go ahead, your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our next question comes from Dara Mosenian from Morgan Stanley. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Dara Mosenian from Morgan Stanley Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:04.210", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, guys.", "text_tts": "Hey good morning guys", "translate": "Hey, good morning, guys.", "translate_tts": "Hey good morning guys", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:14.145", "mode": "azero-full", "language": "en", "target": "en", "text": "So just to follow up on that, James, can you give us a little bit of detail regionally on expectations for twenty twenty three? I know you're not going to quantify it, but just how you're thinking about the business conceptually", "text_tts": "siness conceptually", "translate": "So just to follow up on that, James, can you give us a little bit of detail regionally on expectations for twenty twenty three? I know you're not going to quantify it, but just how you're thinking about the business conceptually", "translate_tts": "So just to follow up on that James can you give us a little bit of detail regionally on expectations for twenty twenty three I know youre not going to quantify it but just how youre thinking about the business conceptually", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:18.513", "mode": "azero-full", "language": "en", "target": "en", "text": "So just to follow up on that, James, can you give us a little bit of detail regionally on expectations for twenty twenty three? I know you're not going to quantify it, but just how you're thinking about the business conceptually", "text_tts": "siness conceptually", "translate": "So just to follow up on that, James, can you give us a little bit of detail regionally on expectations for twenty twenty three? I know you're not going to quantify it, but just how you're thinking about the business conceptually", "translate_tts": "So just to follow up on that James can you give us a little bit of detail regionally on expectations for twenty twenty three I know youre not going to quantify it but just how youre thinking about the business conceptually", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:28.683", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to the results you delivered in Q four here and take us around the world regionally. And then I guess just secondly, if I can flip a clarification in, you're obviously starting off the year with top line guidance.", "text_tts": "arting off the year with top line guidance", "translate": "relative to the results you delivered in Q four here and take us around the world regionally. And then I guess just secondly, if I can flip a clarification in, you're obviously starting off the year with top line guidance.", "translate_tts": "relative to the results you delivered in Q four here and take us around the world regionally And then I guess just secondly if I can flip a clarification in youre obviously starting off the year with top line guidance", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:32.599", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to the results you delivered in Q four here and take us around the world regionally. And then I guess just secondly, if I can flip a clarification in, you're obviously starting off the year with top line guidance.", "text_tts": "arting off the year with top line guidance", "translate": "relative to the results you delivered in Q four here and take us around the world regionally. And then I guess just secondly, if I can flip a clarification in, you're obviously starting off the year with top line guidance.", "translate_tts": "relative to the results you delivered in Q four here and take us around the world regionally And then I guess just secondly if I can flip a clarification in youre obviously starting off the year with top line guidance", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:38.485", "mode": "azero-full", "language": "en", "target": "en", "text": "higher than you typically do, higher than long term algorithm, higher than you started twenty twenty two at despite delivering great results in twenty twenty two.", "text_tts": "twenty twenty two", "translate": "higher than you typically do, higher than long term algorithm, higher than you started twenty twenty two at despite delivering great results in twenty twenty two.", "translate_tts": "higher than you typically do higher than long term algorithm higher than you started twenty twenty two at despite delivering great results in twenty twenty two", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:39.555", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, it's", "text_tts": "You know its", "translate": "You know, it's", "translate_tts": "You know its", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:43.103", "mode": "azero-full", "language": "en", "target": "en", "text": "higher than you typically do, higher than long term algorithm, higher than you started twenty twenty two at despite delivering great results in twenty twenty two.", "text_tts": "twenty twenty two", "translate": "higher than you typically do, higher than long term algorithm, higher than you started twenty twenty two at despite delivering great results in twenty twenty two.", "translate_tts": "higher than you typically do higher than long term algorithm higher than you started twenty twenty two at despite delivering great results in twenty twenty two", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:44.080", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, it's", "text_tts": "You know its", "translate": "You know, it's", "translate_tts": "You know its", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:44.810", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a less visible world in theory externally, so", "text_tts": "visible world in theory externally so", "translate": "It's a less visible world in theory externally, so", "translate_tts": "Its a less visible world in theory externally so", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:48.842", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a less visible world in theory externally, so", "text_tts": "visible world in theory externally so", "translate": "It's a less visible world in theory externally, so", "translate_tts": "Its a less visible world in theory externally so", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:52.266", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess it sounded more like a good start so far this year. You have a lot of visibility given that and that's what's driving some of that confidence.", "text_tts": "some of that confidence", "translate": "I guess it sounded more like a good start so far this year. You have a lot of visibility given that and that's what's driving some of that confidence.", "translate_tts": "I guess it sounded more like a good start so far this year You have a lot of visibility given that and thats whats driving some of that confidence", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:56.619", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess it sounded more like a good start so far this year. You have a lot of visibility given that and that's what's driving some of that confidence.", "text_tts": "some of that confidence", "translate": "I guess it sounded more like a good start so far this year. You have a lot of visibility given that and that's what's driving some of that confidence.", "translate_tts": "I guess it sounded more like a good start so far this year You have a lot of visibility given that and thats whats driving some of that confidence", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:57.967", "mode": "azero-full", "language": "en", "target": "en", "text": "But I'd love to hear from your vantage point what sort of gives you the confidence there.", "text_tts": "the confidence there", "translate": "But I'd love to hear from your vantage point what sort of gives you the confidence there.", "translate_tts": "But Id love to hear from your vantage point what sort of gives you the confidence there", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:58.152", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:02.129", "mode": "azero-full", "language": "en", "target": "en", "text": "But I'd love to hear from your vantage point what sort of gives you the confidence there.", "text_tts": "the confidence there", "translate": "But I'd love to hear from your vantage point what sort of gives you the confidence there.", "translate_tts": "But Id love to hear from your vantage point what sort of gives you the confidence there", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:02.511", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:07.046", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. I'll take that in reverse order, Sarah. We'll count that as two halves of a question rather than two questions.", "text_tts": "wo questions", "translate": "Sure. I'll take that in reverse order, Sarah. We'll count that as two halves of a question rather than two questions.", "translate_tts": "Sure Ill take that in reverse order Sarah Well count that as two halves of a question rather than two questions", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:09.812", "mode": "azero-full", "language": "en", "target": "en", "text": "Let let me give you another way of thinking about", "text_tts": "you another way of thinking about", "translate": "Let let me give you another way of thinking about", "translate_tts": "Let let me give you another way of thinking about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:11.707", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. I'll take that in reverse order, Sarah. We'll count that as two halves of a question rather than two questions.", "text_tts": "wo questions", "translate": "Sure. I'll take that in reverse order, Sarah. We'll count that as two halves of a question rather than two questions.", "translate_tts": "Sure Ill take that in reverse order Sarah Well count that as two halves of a question rather than two questions", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:14.386", "mode": "azero-full", "language": "en", "target": "en", "text": "Let let me give you another way of thinking about", "text_tts": "you another way of thinking about", "translate": "Let let me give you another way of thinking about", "translate_tts": "Let let me give you another way of thinking about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:16.361", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty three. Because I agree, there is a good deal of uncertainty as to how this might play out.", "text_tts": "nty as to how this might play out", "translate": "twenty twenty three. Because I agree, there is a good deal of uncertainty as to how this might play out.", "translate_tts": "twenty twenty three Because I agree there is a good deal of uncertainty as to how this might play out", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:20.216", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty three. Because I agree, there is a good deal of uncertainty as to how this might play out.", "text_tts": "nty as to how this might play out", "translate": "twenty twenty three. Because I agree, there is a good deal of uncertainty as to how this might play out.", "translate_tts": "twenty twenty three Because I agree there is a good deal of uncertainty as to how this might play out", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:20.440", "mode": "azero-full", "language": "en", "target": "en", "text": "But there's been a tremendous amount of volatility and uncertainty over the last five years.", "text_tts": "five years", "translate": "But there's been a tremendous amount of volatility and uncertainty over the last five years.", "translate_tts": "But theres been a tremendous amount of volatility and uncertainty over the last five years", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:22.460", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, or four years. If you were to take", "text_tts": "ars If you were to take", "translate": "uh, or four years. If you were to take", "translate_tts": "uh or four years If you were to take", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:24.639", "mode": "azero-full", "language": "en", "target": "en", "text": "But there's been a tremendous amount of volatility and uncertainty over the last five years.", "text_tts": "five years", "translate": "But there's been a tremendous amount of volatility and uncertainty over the last five years.", "translate_tts": "But theres been a tremendous amount of volatility and uncertainty over the last five years", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:26.868", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, or four years. If you were to take", "text_tts": "ars If you were to take", "translate": "uh, or four years. If you were to take", "translate_tts": "uh or four years If you were to take", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:28.514", "mode": "azero-full", "language": "en", "target": "en", "text": "a compound annual growth rate of unit cases and price mix over the last, I don't know, four or five years", "text_tts": "know four or five years", "translate": "a compound annual growth rate of unit cases and price mix over the last, I don't know, four or five years", "translate_tts": "a compound annual growth rate of unit cases and price mix over the last I dont know four or five years", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:32.693", "mode": "azero-full", "language": "en", "target": "en", "text": "a compound annual growth rate of unit cases and price mix over the last, I don't know, four or five years", "text_tts": "know four or five years", "translate": "a compound annual growth rate of unit cases and price mix over the last, I don't know, four or five years", "translate_tts": "a compound annual growth rate of unit cases and price mix over the last I dont know four or five years", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:33.766", "mode": "azero-full", "language": "en", "target": "en", "text": "And look at that number, I think you'd end up with something around two on volume.", "text_tts": "something around two on volume", "translate": "And look at that number, I think you'd end up with something around two on volume.", "translate_tts": "And look at that number I think youd end up with something around two on volume", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:35.843", "mode": "azero-full", "language": "en", "target": "en", "text": "and four or five on price.", "text_tts": "or five on price", "translate": "and four or five on price.", "translate_tts": "and four or five on price", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:37.829", "mode": "azero-full", "language": "en", "target": "en", "text": "And look at that number, I think you'd end up with something around two on volume.", "text_tts": "something around two on volume", "translate": "And look at that number, I think you'd end up with something around two on volume.", "translate_tts": "And look at that number I think youd end up with something around two on volume", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:40.128", "mode": "azero-full", "language": "en", "target": "en", "text": "and four or five on price.", "text_tts": "or five on price", "translate": "and four or five on price.", "translate_tts": "and four or five on price", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:41.017", "mode": "azero-full", "language": "en", "target": "en", "text": "So you could look back and say, wow, we were on a crazy ride there.", "text_tts": "de there", "translate": "So you could look back and say, wow, we were on a crazy ride there.", "translate_tts": "So you could look back and say wow we were on a crazy ride there", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:42.133", "mode": "azero-full", "language": "en", "target": "en", "text": "But in the end,", "text_tts": "But in the end", "translate": "But in the end,", "translate_tts": "But in the end", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:45.357", "mode": "azero-full", "language": "en", "target": "en", "text": "So you could look back and say, wow, we were on a crazy ride there.", "text_tts": "de there", "translate": "So you could look back and say, wow, we were on a crazy ride there.", "translate_tts": "So you could look back and say wow we were on a crazy ride there", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:46.439", "mode": "azero-full", "language": "en", "target": "en", "text": "But in the end,", "text_tts": "But in the end", "translate": "But in the end,", "translate_tts": "But in the end", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:48.704", "mode": "azero-full", "language": "en", "target": "en", "text": "We got a good number. And so I look at twenty twenty three and say, yes, something unexpected is bound to happen.", "text_tts": "twenty twenty three and say yes something unexpected is bound to happen", "translate": "We got a good number. And so I look at twenty twenty three and say, yes, something unexpected is bound to happen.", "translate_tts": "We got a good number And so I look at twenty twenty three and say yes something unexpected is bound to happen", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:52.144", "mode": "azero-full", "language": "en", "target": "en", "text": "But as we have expanded our ability,", "text_tts": "expanded our ability", "translate": "But as we have expanded our ability,", "translate_tts": "But as we have expanded our ability", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:53.220", "mode": "azero-full", "language": "en", "target": "en", "text": "We got a good number. And so I look at twenty twenty three and say, yes, something unexpected is bound to happen.", "text_tts": "twenty twenty three and say yes something unexpected is bound to happen", "translate": "We got a good number. And so I look at twenty twenty three and say, yes, something unexpected is bound to happen.", "translate_tts": "We got a good number And so I look at twenty twenty three and say yes something unexpected is bound to happen", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:54.030", "mode": "azero-full", "language": "en", "target": "en", "text": "But to influence our own business.", "text_tts": "ence our own business", "translate": "But to influence our own business.", "translate_tts": "But to influence our own business", "is_final": false, "emotion": "😡", "events": "📞📞🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:56.403", "mode": "azero-full", "language": "en", "target": "en", "text": "But as we have expanded our ability,", "text_tts": "expanded our ability", "translate": "But as we have expanded our ability,", "translate_tts": "But as we have expanded our ability", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:56.943", "mode": "azero-full", "language": "en", "target": "en", "text": "We have been adaptable in the face of", "text_tts": "adaptable in the face of", "translate": "We have been adaptable in the face of", "translate_tts": "We have been adaptable in the face of", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:58.458", "mode": "azero-full", "language": "en", "target": "en", "text": "But to influence our own business.", "text_tts": "ence our own business", "translate": "But to influence our own business.", "translate_tts": "But to influence our own business", "is_final": false, "emotion": "😡", "events": "📞📞🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:01.216", "mode": "azero-full", "language": "en", "target": "en", "text": "We have been adaptable in the face of", "text_tts": "adaptable in the face of", "translate": "We have been adaptable in the face of", "translate_tts": "We have been adaptable in the face of", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:03.650", "mode": "azero-full", "language": "en", "target": "en", "text": "all sorts of circumstances and being able to deliver the results we wanted, which is winning locally", "text_tts": "winning locally", "translate": "all sorts of circumstances and being able to deliver the results we wanted, which is winning locally", "translate_tts": "all sorts of circumstances and being able to deliver the results we wanted which is winning locally", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:05.131", "mode": "azero-full", "language": "en", "target": "en", "text": "and turning that into,", "text_tts": "and turning that into", "translate": "and turning that into,", "translate_tts": "and turning that into", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:08.007", "mode": "azero-full", "language": "en", "target": "en", "text": "all sorts of circumstances and being able to deliver the results we wanted, which is winning locally", "text_tts": "winning locally", "translate": "all sorts of circumstances and being able to deliver the results we wanted, which is winning locally", "translate_tts": "all sorts of circumstances and being able to deliver the results we wanted which is winning locally", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:08.259", "mode": "azero-full", "language": "en", "target": "en", "text": "US dollar EPS growth.", "text_tts": "EPS growth", "translate": "US dollar EPS growth.", "translate_tts": "US dollar EPS growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:09.437", "mode": "azero-full", "language": "en", "target": "en", "text": "and turning that into,", "text_tts": "and turning that into", "translate": "and turning that into,", "translate_tts": "and turning that into", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:11.556", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that's what gives us the confidence. We don't know what's gonna happen.", "text_tts": "t know whats gonna happen", "translate": "And so that's what gives us the confidence. We don't know what's gonna happen.", "translate_tts": "And so thats what gives us the confidence We dont know whats gonna happen", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:12.606", "mode": "azero-full", "language": "en", "target": "en", "text": "US dollar EPS growth.", "text_tts": "EPS growth", "translate": "US dollar EPS growth.", "translate_tts": "US dollar EPS growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:15.990", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that's what gives us the confidence. We don't know what's gonna happen.", "text_tts": "t know whats gonna happen", "translate": "And so that's what gives us the confidence. We don't know what's gonna happen.", "translate_tts": "And so thats what gives us the confidence We dont know whats gonna happen", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:26.961", "mode": "azero-full", "language": "en", "target": "en", "text": "But we do know we've generated a lot of momentum, a lot of flexibility and a lot of agility to be able to manage through what's going to come at us. And so that's really the source of the confidence rather than being able to say we know what the future", "text_tts": "able to say we know what the future", "translate": "But we do know we've generated a lot of momentum, a lot of flexibility and a lot of agility to be able to manage through what's going to come at us. And so that's really the source of the confidence rather than being able to say we know what the future", "translate_tts": "But we do know weve generated a lot of momentum a lot of flexibility and a lot of agility to be able to manage through whats going to come at us And so thats really the source of the confidence rather than being able to say we know what the future", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:27.383", "mode": "azero-full", "language": "en", "target": "en", "text": "holds in toilet.", "text_tts": "holds in toilet", "translate": "holds in toilet.", "translate_tts": "holds in toilet", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:30.339", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we walk around the world.", "text_tts": "walk around the world", "translate": "And as we walk around the world.", "translate_tts": "And as we walk around the world", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:31.166", "mode": "azero-full", "language": "en", "target": "en", "text": "But we do know we've generated a lot of momentum, a lot of flexibility and a lot of agility to be able to manage through what's going to come at us. And so that's really the source of the confidence rather than being able to say we know what the future", "text_tts": "able to say we know what the future", "translate": "But we do know we've generated a lot of momentum, a lot of flexibility and a lot of agility to be able to manage through what's going to come at us. And so that's really the source of the confidence rather than being able to say we know what the future", "translate_tts": "But we do know weve generated a lot of momentum a lot of flexibility and a lot of agility to be able to manage through whats going to come at us And so thats really the source of the confidence rather than being able to say we know what the future", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:31.454", "mode": "azero-full", "language": "en", "target": "en", "text": "You know.", "text_tts": "You know", "translate": "You know.", "translate_tts": "You know", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:31.698", "mode": "azero-full", "language": "en", "target": "en", "text": "holds in toilet.", "text_tts": "holds in toilet", "translate": "holds in toilet.", "translate_tts": "holds in toilet", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:33.580", "mode": "azero-full", "language": "en", "target": "en", "text": "taking the various different pieces.", "text_tts": "taking the various different pieces", "translate": "taking the various different pieces.", "translate_tts": "taking the various different pieces", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:34.737", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we walk around the world.", "text_tts": "walk around the world", "translate": "And as we walk around the world.", "translate_tts": "And as we walk around the world", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:35.870", "mode": "azero-full", "language": "en", "target": "en", "text": "You know.", "text_tts": "You know", "translate": "You know.", "translate_tts": "You know", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:37.737", "mode": "azero-full", "language": "en", "target": "en", "text": "taking the various different pieces.", "text_tts": "taking the various different pieces", "translate": "taking the various different pieces.", "translate_tts": "taking the various different pieces", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:44.421", "mode": "azero-full", "language": "en", "target": "en", "text": "starting in Europe perhaps or in EMEA. Clearly, Europe's under some more pressure. The impacts of the conflict", "text_tts": "cts of the conflict", "translate": "starting in Europe perhaps or in EMEA. Clearly, Europe's under some more pressure. The impacts of the conflict", "translate_tts": "starting in Europe perhaps or in EMEA Clearly Europes under some more pressure The impacts of the conflict", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:48.833", "mode": "azero-full", "language": "en", "target": "en", "text": "starting in Europe perhaps or in EMEA. Clearly, Europe's under some more pressure. The impacts of the conflict", "text_tts": "cts of the conflict", "translate": "starting in Europe perhaps or in EMEA. Clearly, Europe's under some more pressure. The impacts of the conflict", "translate_tts": "starting in Europe perhaps or in EMEA Clearly Europes under some more pressure The impacts of the conflict", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:49.449", "mode": "azero-full", "language": "en", "target": "en", "text": "drove a much greater spike in short term spike in inflation.", "text_tts": "pike in inflation", "translate": "drove a much greater spike in short term spike in inflation.", "translate_tts": "drove a much greater spike in short term spike in inflation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:51.225", "mode": "azero-full", "language": "en", "target": "en", "text": "That's playing itself through.", "text_tts": "itself through", "translate": "That's playing itself through.", "translate_tts": "Thats playing itself through", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:53.698", "mode": "azero-full", "language": "en", "target": "en", "text": "drove a much greater spike in short term spike in inflation.", "text_tts": "pike in inflation", "translate": "drove a much greater spike in short term spike in inflation.", "translate_tts": "drove a much greater spike in short term spike in inflation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:55.452", "mode": "azero-full", "language": "en", "target": "en", "text": "That's playing itself through.", "text_tts": "itself through", "translate": "That's playing itself through.", "translate_tts": "Thats playing itself through", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:55.723", "mode": "azero-full", "language": "en", "target": "en", "text": "It looks like the European economies are going to avoid a technical", "text_tts": "a technical", "translate": "It looks like the European economies are going to avoid a technical", "translate_tts": "It looks like the European economies are going to avoid a technical", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:59.399", "mode": "azero-full", "language": "en", "target": "en", "text": "a recession, but clearly consumer demand is softening.", "text_tts": "clearly consumer demand is softening", "translate": "a recession, but clearly consumer demand is softening.", "translate_tts": "a recession but clearly consumer demand is softening", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:00.109", "mode": "azero-full", "language": "en", "target": "en", "text": "It looks like the European economies are going to avoid a technical", "text_tts": "a technical", "translate": "It looks like the European economies are going to avoid a technical", "translate_tts": "It looks like the European economies are going to avoid a technical", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:03.732", "mode": "azero-full", "language": "en", "target": "en", "text": "a recession, but clearly consumer demand is softening.", "text_tts": "clearly consumer demand is softening", "translate": "a recession, but clearly consumer demand is softening.", "translate_tts": "a recession but clearly consumer demand is softening", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:06.977", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think that's likely to continue into the rest of the year. And looking at the other markets in EMEA, if you're", "text_tts": "ets in EMEA if youre", "translate": "And I think that's likely to continue into the rest of the year. And looking at the other markets in EMEA, if you're", "translate_tts": "And I think thats likely to continue into the rest of the year And looking at the other markets in EMEA if youre", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:10.557", "mode": "azero-full", "language": "en", "target": "en", "text": "If you're a resource seller, you're doing well.", "text_tts": "seller youre doing well", "translate": "If you're a resource seller, you're doing well.", "translate_tts": "If youre a resource seller youre doing well", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:11.422", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think that's likely to continue into the rest of the year. And looking at the other markets in EMEA, if you're", "text_tts": "ets in EMEA if youre", "translate": "And I think that's likely to continue into the rest of the year. And looking at the other markets in EMEA, if you're", "translate_tts": "And I think thats likely to continue into the rest of the year And looking at the other markets in EMEA if youre", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:14.931", "mode": "azero-full", "language": "en", "target": "en", "text": "If you're a resource seller, you're doing well.", "text_tts": "seller youre doing well", "translate": "If you're a resource seller, you're doing well.", "translate_tts": "If youre a resource seller youre doing well", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:25.254", "mode": "azero-full", "language": "en", "target": "en", "text": "If you're a resource buyer you're under more pressure. Obviously Turkey tragic situation with the earthquake but also the economy has been under pressure already. So the emerging markets there are a full range and similarly", "text_tts": "there are a full range and similarly", "translate": "If you're a resource buyer you're under more pressure. Obviously Turkey tragic situation with the earthquake but also the economy has been under pressure already. So the emerging markets there are a full range and similarly", "translate_tts": "If youre a resource buyer youre under more pressure Obviously Turkey tragic situation with the earthquake but also the economy has been under pressure already So the emerging markets there are a full range and similarly", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:28.640", "mode": "azero-full", "language": "en", "target": "en", "text": "Africa, you know, South Africa's important to us, they've got a very", "text_tts": "ot a very", "translate": "Africa, you know, South Africa's important to us, they've got a very", "translate_tts": "Africa you know South Africas important to us theyve got a very", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:30.336", "mode": "azero-full", "language": "en", "target": "en", "text": "If you're a resource buyer you're under more pressure. Obviously Turkey tragic situation with the earthquake but also the economy has been under pressure already. So the emerging markets there are a full range and similarly", "text_tts": "there are a full range and similarly", "translate": "If you're a resource buyer you're under more pressure. Obviously Turkey tragic situation with the earthquake but also the economy has been under pressure already. So the emerging markets there are a full range and similarly", "translate_tts": "If youre a resource buyer youre under more pressure Obviously Turkey tragic situation with the earthquake but also the economy has been under pressure already So the emerging markets there are a full range and similarly", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:33.686", "mode": "azero-full", "language": "en", "target": "en", "text": "Africa, you know, South Africa's important to us, they've got a very", "text_tts": "ot a very", "translate": "Africa, you know, South Africa's important to us, they've got a very", "translate_tts": "Africa you know South Africas important to us theyve got a very", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:34.781", "mode": "azero-full", "language": "en", "target": "en", "text": "big problem in terms of energy, which is hampering the economic growth. So", "text_tts": "hampering the economic growth So", "translate": "big problem in terms of energy, which is hampering the economic growth. So", "translate_tts": "big problem in terms of energy which is hampering the economic growth So", "is_final": false, "emotion": "😰", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:36.915", "mode": "azero-full", "language": "en", "target": "en", "text": "There's there's a there's a there's more pressure in the air.", "text_tts": "heres a theres more pressure in the air", "translate": "There's there's a there's a there's more pressure in the air.", "translate_tts": "Theres theres a theres a theres more pressure in the air", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:38.190", "mode": "azero-full", "language": "en", "target": "en", "text": "big problem in terms of energy, which is hampering the economic growth. So", "text_tts": "hampering the economic growth So", "translate": "big problem in terms of energy, which is hampering the economic growth. So", "translate_tts": "big problem in terms of energy which is hampering the economic growth So", "is_final": false, "emotion": "😰", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:39.055", "mode": "azero-full", "language": "en", "target": "en", "text": "The US continues to be strong,", "text_tts": "to be strong", "translate": "The US continues to be strong,", "translate_tts": "The US continues to be strong", "is_final": false, "emotion": "", "events": "📞📞👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:40.521", "mode": "azero-full", "language": "en", "target": "en", "text": "There's there's a there's a there's more pressure in the air.", "text_tts": "heres a theres more pressure in the air", "translate": "There's there's a there's a there's more pressure in the air.", "translate_tts": "Theres theres a theres a theres more pressure in the air", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:42.906", "mode": "azero-full", "language": "en", "target": "en", "text": "We've got momentum in the business on the top line.", "text_tts": "momentum in the business on the top line", "translate": "We've got momentum in the business on the top line.", "translate_tts": "Weve got momentum in the business on the top line", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:43.526", "mode": "azero-full", "language": "en", "target": "en", "text": "The US continues to be strong,", "text_tts": "to be strong", "translate": "The US continues to be strong,", "translate_tts": "The US continues to be strong", "is_final": false, "emotion": "", "events": "📞📞👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:47.564", "mode": "azero-full", "language": "en", "target": "en", "text": "We've got momentum in the business on the top line.", "text_tts": "momentum in the business on the top line", "translate": "We've got momentum in the business on the top line.", "translate_tts": "Weve got momentum in the business on the top line", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:47.816", "mode": "azero-full", "language": "en", "target": "en", "text": "doing well. The situation seems to be moderating.", "text_tts": "e situation seems to be moderating", "translate": "doing well. The situation seems to be moderating.", "translate_tts": "doing well The situation seems to be moderating", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:51.915", "mode": "azero-full", "language": "en", "target": "en", "text": "without causing a hard landing. As of yet, we expect to see the", "text_tts": "we expect to see the", "translate": "without causing a hard landing. As of yet, we expect to see the", "translate_tts": "without causing a hard landing As of yet we expect to see the", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:52.028", "mode": "azero-full", "language": "en", "target": "en", "text": "doing well. The situation seems to be moderating.", "text_tts": "e situation seems to be moderating", "translate": "doing well. The situation seems to be moderating.", "translate_tts": "doing well The situation seems to be moderating", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:55.975", "mode": "azero-full", "language": "en", "target": "en", "text": "without causing a hard landing. As of yet, we expect to see the", "text_tts": "we expect to see the", "translate": "without causing a hard landing. As of yet, we expect to see the", "translate_tts": "without causing a hard landing As of yet we expect to see the", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:58.172", "mode": "azero-full", "language": "en", "target": "en", "text": "the pressure to continue to moderate, but the economy and the consumption at least of beverages continues to be", "text_tts": "at least of beverages continues to be", "translate": "the pressure to continue to moderate, but the economy and the consumption at least of beverages continues to be", "translate_tts": "the pressure to continue to moderate but the economy and the consumption at least of beverages continues to be", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:58.701", "mode": "azero-full", "language": "en", "target": "en", "text": "Good.", "text_tts": "Good", "translate": "Good.", "translate_tts": "Good", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:01.283", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, Latin America similarly.", "text_tts": "merica similarly", "translate": "Um, Latin America similarly.", "translate_tts": "Um Latin America similarly", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:02.354", "mode": "azero-full", "language": "en", "target": "en", "text": "the pressure to continue to moderate, but the economy and the consumption at least of beverages continues to be", "text_tts": "at least of beverages continues to be", "translate": "the pressure to continue to moderate, but the economy and the consumption at least of beverages continues to be", "translate_tts": "the pressure to continue to moderate but the economy and the consumption at least of beverages continues to be", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:02.945", "mode": "azero-full", "language": "en", "target": "en", "text": "Good.", "text_tts": "Good", "translate": "Good.", "translate_tts": "Good", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:03.801", "mode": "azero-full", "language": "en", "target": "en", "text": "There's been you know the obviously there's", "text_tts": "the obviously theres", "translate": "There's been you know the obviously there's", "translate_tts": "Theres been you know the obviously theres", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:06.064", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, Latin America similarly.", "text_tts": "merica similarly", "translate": "Um, Latin America similarly.", "translate_tts": "Um Latin America similarly", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:08.626", "mode": "azero-full", "language": "en", "target": "en", "text": "some places which continue to have very high inflation and economic problems, like the Argentinas of the world,", "text_tts": "entinas of the world", "translate": "some places which continue to have very high inflation and economic problems, like the Argentinas of the world,", "translate_tts": "some places which continue to have very high inflation and economic problems like the Argentinas of the world", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:08.752", "mode": "azero-full", "language": "en", "target": "en", "text": "There's been you know the obviously there's", "text_tts": "the obviously theres", "translate": "There's been you know the obviously there's", "translate_tts": "Theres been you know the obviously theres", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:12.323", "mode": "azero-full", "language": "en", "target": "en", "text": "But Latin America is doing well and then out to Asia.", "text_tts": "t to Asia", "translate": "But Latin America is doing well and then out to Asia.", "translate_tts": "But Latin America is doing well and then out to Asia", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:13.172", "mode": "azero-full", "language": "en", "target": "en", "text": "some places which continue to have very high inflation and economic problems, like the Argentinas of the world,", "text_tts": "entinas of the world", "translate": "some places which continue to have very high inflation and economic problems, like the Argentinas of the world,", "translate_tts": "some places which continue to have very high inflation and economic problems like the Argentinas of the world", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:16.004", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, the reopening of China is going to be", "text_tts": "China is going to be", "translate": "Obviously, the reopening of China is going to be", "translate_tts": "Obviously the reopening of China is going to be", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:16.609", "mode": "azero-full", "language": "en", "target": "en", "text": "But Latin America is doing well and then out to Asia.", "text_tts": "t to Asia", "translate": "But Latin America is doing well and then out to Asia.", "translate_tts": "But Latin America is doing well and then out to Asia", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:20.306", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, the reopening of China is going to be", "text_tts": "China is going to be", "translate": "Obviously, the reopening of China is going to be", "translate_tts": "Obviously the reopening of China is going to be", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:20.938", "mode": "azero-full", "language": "en", "target": "en", "text": "a positive for the business, certainly on a cycling basis. India is flying.", "text_tts": "basis India is flying", "translate": "a positive for the business, certainly on a cycling basis. India is flying.", "translate_tts": "a positive for the business certainly on a cycling basis India is flying", "is_final": false, "emotion": "", "events": "📞📞👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:25.423", "mode": "azero-full", "language": "en", "target": "en", "text": "a positive for the business, certainly on a cycling basis. India is flying.", "text_tts": "basis India is flying", "translate": "a positive for the business, certainly on a cycling basis. India is flying.", "translate_tts": "a positive for the business certainly on a cycling basis India is flying", "is_final": false, "emotion": "", "events": "📞📞👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:26.067", "mode": "azero-full", "language": "en", "target": "en", "text": "ASEAN will I we expect come back up as those two large economies", "text_tts": "se two large economies", "translate": "ASEAN will I we expect come back up as those two large economies", "translate_tts": "ASEAN will I we expect come back up as those two large economies", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:30.293", "mode": "azero-full", "language": "en", "target": "en", "text": "ASEAN will I we expect come back up as those two large economies", "text_tts": "se two large economies", "translate": "ASEAN will I we expect come back up as those two large economies", "translate_tts": "ASEAN will I we expect come back up as those two large economies", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:32.277", "mode": "azero-full", "language": "en", "target": "en", "text": "do well and we think that will also do well for Japan.", "text_tts": "well for Japan", "translate": "do well and we think that will also do well for Japan.", "translate_tts": "do well and we think that will also do well for Japan", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:34.455", "mode": "azero-full", "language": "en", "target": "en", "text": "So we we we see both a.", "text_tts": "we see both a", "translate": "So we we we see both a.", "translate_tts": "So we we we see both a", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:36.634", "mode": "azero-full", "language": "en", "target": "en", "text": "do well and we think that will also do well for Japan.", "text_tts": "well for Japan", "translate": "do well and we think that will also do well for Japan.", "translate_tts": "do well and we think that will also do well for Japan", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:38.979", "mode": "azero-full", "language": "en", "target": "en", "text": "So we we we see both a.", "text_tts": "we see both a", "translate": "So we we we see both a.", "translate_tts": "So we we we see both a", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:46.208", "mode": "azero-full", "language": "en", "target": "en", "text": "continued acceleration or continued growth in a number of markets, some doing really well, but the general context being a moderation of the inflation. And then the zillion dollar question always comes back to", "text_tts": "llion dollar question always comes back to", "translate": "continued acceleration or continued growth in a number of markets, some doing really well, but the general context being a moderation of the inflation. And then the zillion dollar question always comes back to", "translate_tts": "continued acceleration or continued growth in a number of markets some doing really well but the general context being a moderation of the inflation And then the zillion dollar question always comes back to", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:49.107", "mode": "azero-full", "language": "en", "target": "en", "text": "is the process of bringing inflation down.", "text_tts": "of bringing inflation down", "translate": "is the process of bringing inflation down.", "translate_tts": "is the process of bringing inflation down", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:50.822", "mode": "azero-full", "language": "en", "target": "en", "text": "continued acceleration or continued growth in a number of markets, some doing really well, but the general context being a moderation of the inflation. And then the zillion dollar question always comes back to", "text_tts": "llion dollar question always comes back to", "translate": "continued acceleration or continued growth in a number of markets, some doing really well, but the general context being a moderation of the inflation. And then the zillion dollar question always comes back to", "translate_tts": "continued acceleration or continued growth in a number of markets some doing really well but the general context being a moderation of the inflation And then the zillion dollar question always comes back to", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:52.222", "mode": "azero-full", "language": "en", "target": "en", "text": "Going to be hard, soft, or a perfect landing.", "text_tts": "hard soft or a perfect landing", "translate": "Going to be hard, soft, or a perfect landing.", "translate_tts": "Going to be hard soft or a perfect landing", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:53.250", "mode": "azero-full", "language": "en", "target": "en", "text": "is the process of bringing inflation down.", "text_tts": "of bringing inflation down", "translate": "is the process of bringing inflation down.", "translate_tts": "is the process of bringing inflation down", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:54.044", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, and that we will see.", "text_tts": "Um and that we will see", "translate": "Um, and that we will see.", "translate_tts": "Um and that we will see", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:56.589", "mode": "azero-full", "language": "en", "target": "en", "text": "Going to be hard, soft, or a perfect landing.", "text_tts": "hard soft or a perfect landing", "translate": "Going to be hard, soft, or a perfect landing.", "translate_tts": "Going to be hard soft or a perfect landing", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:58.462", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, and that we will see.", "text_tts": "Um and that we will see", "translate": "Um, and that we will see.", "translate_tts": "Um and that we will see", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:01.520", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Brian Spillane from Bank of America. Please go ahead, your line is open.", "text_tts": "rica Please go ahead your line is open", "translate": "Our next question comes from Brian Spillane from Bank of America. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Brian Spillane from Bank of America Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:05.868", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Brian Spillane from Bank of America. Please go ahead, your line is open.", "text_tts": "rica Please go ahead your line is open", "translate": "Our next question comes from Brian Spillane from Bank of America. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Brian Spillane from Bank of America Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:08.494", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, thanks, operator. Good morning. Just a question for John. I guess, too, just related to", "text_tts": "ohn I guess too just related to", "translate": "Hey, thanks, operator. Good morning. Just a question for John. I guess, too, just related to", "translate_tts": "Hey thanks operator Good morning Just a question for John I guess too just related to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:13.246", "mode": "azero-full", "language": "en", "target": "en", "text": "cash flow and interest expense. I know you talked about net interest expense being up", "text_tts": "interest expense being up", "translate": "cash flow and interest expense. I know you talked about net interest expense being up", "translate_tts": "cash flow and interest expense I know you talked about net interest expense being up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:13.471", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, thanks, operator. Good morning. Just a question for John. I guess, too, just related to", "text_tts": "ohn I guess too just related to", "translate": "Hey, thanks, operator. Good morning. Just a question for John. I guess, too, just related to", "translate_tts": "Hey thanks operator Good morning Just a question for John I guess too just related to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:17.124", "mode": "azero-full", "language": "en", "target": "en", "text": "cash flow and interest expense. I know you talked about net interest expense being up", "text_tts": "interest expense being up", "translate": "cash flow and interest expense. I know you talked about net interest expense being up", "translate_tts": "cash flow and interest expense I know you talked about net interest expense being up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:17.955", "mode": "azero-full", "language": "en", "target": "en", "text": "for the year in twenty three. Can you just give us a little bit more detail in terms of", "text_tts": "s a little bit more detail in terms of", "translate": "for the year in twenty three. Can you just give us a little bit more detail in terms of", "translate_tts": "for the year in twenty three Can you just give us a little bit more detail in terms of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:22.368", "mode": "azero-full", "language": "en", "target": "en", "text": "for the year in twenty three. Can you just give us a little bit more detail in terms of", "text_tts": "s a little bit more detail in terms of", "translate": "for the year in twenty three. Can you just give us a little bit more detail in terms of", "translate_tts": "for the year in twenty three Can you just give us a little bit more detail in terms of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:24.397", "mode": "azero-full", "language": "en", "target": "en", "text": "I think consensus is sitting at like six hundred million dollars for net interest. So just if you could give us a little more help in terms of", "text_tts": "ou could give us a little more help in terms of", "translate": "I think consensus is sitting at like six hundred million dollars for net interest. So just if you could give us a little more help in terms of", "translate_tts": "I think consensus is sitting at like six hundred million dollars for net interest So just if you could give us a little more help in terms of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:28.872", "mode": "azero-full", "language": "en", "target": "en", "text": "I think consensus is sitting at like six hundred million dollars for net interest. So just if you could give us a little more help in terms of", "text_tts": "ou could give us a little more help in terms of", "translate": "I think consensus is sitting at like six hundred million dollars for net interest. So just if you could give us a little more help in terms of", "translate_tts": "I think consensus is sitting at like six hundred million dollars for net interest So just if you could give us a little more help in terms of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:34.065", "mode": "azero-full", "language": "en", "target": "en", "text": "where we should be on net interest expense. And then on free cash flow, you talked about the drivers that knock it down in twenty three. Would we expect that", "text_tts": "in twenty three Would we expect that", "translate": "where we should be on net interest expense. And then on free cash flow, you talked about the drivers that knock it down in twenty three. Would we expect that", "translate_tts": "where we should be on net interest expense And then on free cash flow you talked about the drivers that knock it down in twenty three Would we expect that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:38.512", "mode": "azero-full", "language": "en", "target": "en", "text": "where we should be on net interest expense. And then on free cash flow, you talked about the drivers that knock it down in twenty three. Would we expect that", "text_tts": "in twenty three Would we expect that", "translate": "where we should be on net interest expense. And then on free cash flow, you talked about the drivers that knock it down in twenty three. Would we expect that", "translate_tts": "where we should be on net interest expense And then on free cash flow you talked about the drivers that knock it down in twenty three Would we expect that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:43.198", "mode": "azero-full", "language": "en", "target": "en", "text": "as we kind of go into twenty four, twenty five, like that should normalize? So is this more of kind of contained within this year and then you expect to normalize going forward?", "text_tts": "and then you expect to normalize going forward", "translate": "as we kind of go into twenty four, twenty five, like that should normalize? So is this more of kind of contained within this year and then you expect to normalize going forward?", "translate_tts": "as we kind of go into twenty four twenty five like that should normalize So is this more of kind of contained within this year and then you expect to normalize going forward", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:47.555", "mode": "azero-full", "language": "en", "target": "en", "text": "as we kind of go into twenty four, twenty five, like that should normalize? So is this more of kind of contained within this year and then you expect to normalize going forward?", "text_tts": "and then you expect to normalize going forward", "translate": "as we kind of go into twenty four, twenty five, like that should normalize? So is this more of kind of contained within this year and then you expect to normalize going forward?", "translate_tts": "as we kind of go into twenty four twenty five like that should normalize So is this more of kind of contained within this year and then you expect to normalize going forward", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:47.728", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Brian. Let me start with the second question.", "text_tts": "start with the second question", "translate": "Thanks, Brian. Let me start with the second question.", "translate_tts": "Thanks Brian Let me start with the second question", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:50.271", "mode": "azero-full", "language": "en", "target": "en", "text": "The key drivers for twenty three.", "text_tts": "for twenty three", "translate": "The key drivers for twenty three.", "translate_tts": "The key drivers for twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:51.636", "mode": "azero-full", "language": "en", "target": "en", "text": "we have", "text_tts": "we have", "translate": "we have", "translate_tts": "we have", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:52.144", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Brian. Let me start with the second question.", "text_tts": "start with the second question", "translate": "Thanks, Brian. Let me start with the second question.", "translate_tts": "Thanks Brian Let me start with the second question", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:54.725", "mode": "azero-full", "language": "en", "target": "en", "text": "The key drivers for twenty three.", "text_tts": "for twenty three", "translate": "The key drivers for twenty three.", "translate_tts": "The key drivers for twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:55.777", "mode": "azero-full", "language": "en", "target": "en", "text": "we have", "text_tts": "we have", "translate": "we have", "translate_tts": "we have", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:57.489", "mode": "azero-full", "language": "en", "target": "en", "text": "On top of underlying strong underlying performance, we'll have two significant buckets one", "text_tts": "significant buckets one", "translate": "On top of underlying strong underlying performance, we'll have two significant buckets one", "translate_tts": "On top of underlying strong underlying performance well have two significant buckets one", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:00.141", "mode": "azero-full", "language": "en", "target": "en", "text": "is we are stepping up our capital investments.", "text_tts": "stepping up our capital investments", "translate": "is we are stepping up our capital investments.", "translate_tts": "is we are stepping up our capital investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:01.904", "mode": "azero-full", "language": "en", "target": "en", "text": "On top of underlying strong underlying performance, we'll have two significant buckets one", "text_tts": "significant buckets one", "translate": "On top of underlying strong underlying performance, we'll have two significant buckets one", "translate_tts": "On top of underlying strong underlying performance well have two significant buckets one", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:04.496", "mode": "azero-full", "language": "en", "target": "en", "text": "is we are stepping up our capital investments.", "text_tts": "stepping up our capital investments", "translate": "is we are stepping up our capital investments.", "translate_tts": "is we are stepping up our capital investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:04.650", "mode": "azero-full", "language": "en", "target": "en", "text": "to support to support the growth agenda in a number of our", "text_tts": "the growth agenda in a number of our", "translate": "to support to support the growth agenda in a number of our", "translate_tts": "to support to support the growth agenda in a number of our", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:06.354", "mode": "azero-full", "language": "en", "target": "en", "text": "operations around the world.", "text_tts": "the world", "translate": "operations around the world.", "translate_tts": "operations around the world", "is_final": false, "emotion": "😮", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:08.973", "mode": "azero-full", "language": "en", "target": "en", "text": "to support to support the growth agenda in a number of our", "text_tts": "the growth agenda in a number of our", "translate": "to support to support the growth agenda in a number of our", "translate_tts": "to support to support the growth agenda in a number of our", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:09.902", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that's four hundred million dollars increase in twenty three.", "text_tts": "s four hundred million dollars increase in twenty three", "translate": "And so that's four hundred million dollars increase in twenty three.", "translate_tts": "And so thats four hundred million dollars increase in twenty three", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:10.470", "mode": "azero-full", "language": "en", "target": "en", "text": "operations around the world.", "text_tts": "the world", "translate": "operations around the world.", "translate_tts": "operations around the world", "is_final": false, "emotion": "😮", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:11.314", "mode": "azero-full", "language": "en", "target": "en", "text": "And then we have a", "text_tts": "And then we have a", "translate": "And then we have a", "translate_tts": "And then we have a", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:13.242", "mode": "azero-full", "language": "en", "target": "en", "text": "Approximately seven hundred million dollars.", "text_tts": "ed million dollars", "translate": "Approximately seven hundred million dollars.", "translate_tts": "Approximately seven hundred million dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:14.305", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that's four hundred million dollars increase in twenty three.", "text_tts": "s four hundred million dollars increase in twenty three", "translate": "And so that's four hundred million dollars increase in twenty three.", "translate_tts": "And so thats four hundred million dollars increase in twenty three", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:16.181", "mode": "azero-full", "language": "en", "target": "en", "text": "And then we have a", "text_tts": "And then we have a", "translate": "And then we have a", "translate_tts": "And then we have a", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:17.853", "mode": "azero-full", "language": "en", "target": "en", "text": "Approximately seven hundred million dollars.", "text_tts": "ed million dollars", "translate": "Approximately seven hundred million dollars.", "translate_tts": "Approximately seven hundred million dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:18.374", "mode": "azero-full", "language": "en", "target": "en", "text": "related to an uptick in the transition tax,", "text_tts": "an uptick in the transition tax", "translate": "related to an uptick in the transition tax,", "translate_tts": "related to an uptick in the transition tax", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:20.010", "mode": "azero-full", "language": "en", "target": "en", "text": "and some.", "text_tts": "and some", "translate": "and some.", "translate_tts": "and some", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:22.259", "mode": "azero-full", "language": "en", "target": "en", "text": "related to an uptick in the transition tax,", "text_tts": "an uptick in the transition tax", "translate": "related to an uptick in the transition tax,", "translate_tts": "related to an uptick in the transition tax", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:23.491", "mode": "azero-full", "language": "en", "target": "en", "text": "M and A related initiative. So for twenty four.", "text_tts": "elated initiative So for twenty four", "translate": "M and A related initiative. So for twenty four.", "translate_tts": "M and A related initiative So for twenty four", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:24.312", "mode": "azero-full", "language": "en", "target": "en", "text": "and some.", "text_tts": "and some", "translate": "and some.", "translate_tts": "and some", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:27.933", "mode": "azero-full", "language": "en", "target": "en", "text": "M and A related initiative. So for twenty four.", "text_tts": "elated initiative So for twenty four", "translate": "M and A related initiative. So for twenty four.", "translate_tts": "M and A related initiative So for twenty four", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:28.871", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll continue to invest in the business as as the business needs, especially", "text_tts": "as the business needs especially", "translate": "We'll continue to invest in the business as as the business needs, especially", "translate_tts": "Well continue to invest in the business as as the business needs especially", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:30.768", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, when it comes to providing", "text_tts": "mes to providing", "translate": "uh, when it comes to providing", "translate_tts": "uh when it comes to providing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:33.238", "mode": "azero-full", "language": "en", "target": "en", "text": "Capital for growth.", "text_tts": "Capital for growth", "translate": "Capital for growth.", "translate_tts": "Capital for growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:33.380", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll continue to invest in the business as as the business needs, especially", "text_tts": "as the business needs especially", "translate": "We'll continue to invest in the business as as the business needs, especially", "translate_tts": "Well continue to invest in the business as as the business needs especially", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:34.699", "mode": "azero-full", "language": "en", "target": "en", "text": "growth plans.", "text_tts": "growth plans", "translate": "growth plans.", "translate_tts": "growth plans", "is_final": false, "emotion": "", "events": "📞📞🏠🔊👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:34.955", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, when it comes to providing", "text_tts": "mes to providing", "translate": "uh, when it comes to providing", "translate_tts": "uh when it comes to providing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:37.659", "mode": "azero-full", "language": "en", "target": "en", "text": "Capital for growth.", "text_tts": "Capital for growth", "translate": "Capital for growth.", "translate_tts": "Capital for growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:38.808", "mode": "azero-full", "language": "en", "target": "en", "text": "The transition tax goes up a couple hundred million.", "text_tts": "tax goes up a couple hundred million", "translate": "The transition tax goes up a couple hundred million.", "translate_tts": "The transition tax goes up a couple hundred million", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:39.100", "mode": "azero-full", "language": "en", "target": "en", "text": "growth plans.", "text_tts": "growth plans", "translate": "growth plans.", "translate_tts": "growth plans", "is_final": false, "emotion": "", "events": "📞📞🏠🔊👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:39.967", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty four.", "text_tts": "In twenty four", "translate": "In twenty four.", "translate_tts": "In twenty four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:41.960", "mode": "azero-full", "language": "en", "target": "en", "text": "That'll be the second last year.", "text_tts": "last year", "translate": "That'll be the second last year.", "translate_tts": "Thatll be the second last year", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:43.216", "mode": "azero-full", "language": "en", "target": "en", "text": "The transition tax goes up a couple hundred million.", "text_tts": "tax goes up a couple hundred million", "translate": "The transition tax goes up a couple hundred million.", "translate_tts": "The transition tax goes up a couple hundred million", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:44.697", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty four.", "text_tts": "In twenty four", "translate": "In twenty four.", "translate_tts": "In twenty four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:45.543", "mode": "azero-full", "language": "en", "target": "en", "text": "of the transition tax date that ends in twenty five.", "text_tts": "tax date that ends in twenty five", "translate": "of the transition tax date that ends in twenty five.", "translate_tts": "of the transition tax date that ends in twenty five", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:46.590", "mode": "azero-full", "language": "en", "target": "en", "text": "That'll be the second last year.", "text_tts": "last year", "translate": "That'll be the second last year.", "translate_tts": "Thatll be the second last year", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:47.988", "mode": "azero-full", "language": "en", "target": "en", "text": "So you can you can do the math on.", "text_tts": "n do the math on", "translate": "So you can you can do the math on.", "translate_tts": "So you can you can do the math on", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:49.803", "mode": "azero-full", "language": "en", "target": "en", "text": "of the transition tax date that ends in twenty five.", "text_tts": "tax date that ends in twenty five", "translate": "of the transition tax date that ends in twenty five.", "translate_tts": "of the transition tax date that ends in twenty five", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:52.394", "mode": "azero-full", "language": "en", "target": "en", "text": "So you can you can do the math on.", "text_tts": "n do the math on", "translate": "So you can you can do the math on.", "translate_tts": "So you can you can do the math on", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:52.655", "mode": "azero-full", "language": "en", "target": "en", "text": "on the variance has gone in from twenty three to twenty four. We expect the", "text_tts": "wenty three to twenty four We expect the", "translate": "on the variance has gone in from twenty three to twenty four. We expect the", "translate_tts": "on the variance has gone in from twenty three to twenty four We expect the", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:54.427", "mode": "azero-full", "language": "en", "target": "en", "text": "underlying performance to continue.", "text_tts": "ontinue", "translate": "underlying performance to continue.", "translate_tts": "underlying performance to continue", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:56.844", "mode": "azero-full", "language": "en", "target": "en", "text": "on the variance has gone in from twenty three to twenty four. We expect the", "text_tts": "wenty three to twenty four We expect the", "translate": "on the variance has gone in from twenty three to twenty four. We expect the", "translate_tts": "on the variance has gone in from twenty three to twenty four We expect the", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:57.172", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll invest as we need to in the.", "text_tts": "as we need to in the", "translate": "We'll invest as we need to in the.", "translate_tts": "Well invest as we need to in the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:59.059", "mode": "azero-full", "language": "en", "target": "en", "text": "underlying performance to continue.", "text_tts": "ontinue", "translate": "underlying performance to continue.", "translate_tts": "underlying performance to continue", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:01.833", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll invest as we need to in the.", "text_tts": "as we need to in the", "translate": "We'll invest as we need to in the.", "translate_tts": "Well invest as we need to in the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:02.889", "mode": "azero-full", "language": "en", "target": "en", "text": "in the business to support the the growth agenda and we do have, I'd say, a couple hundred million.", "text_tts": "e hundred million", "translate": "in the business to support the the growth agenda and we do have, I'd say, a couple hundred million.", "translate_tts": "in the business to support the the growth agenda and we do have Id say a couple hundred million", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:05.589", "mode": "azero-full", "language": "en", "target": "en", "text": "extra in twenty four on the transition tax.", "text_tts": "enty four on the transition tax", "translate": "extra in twenty four on the transition tax.", "translate_tts": "extra in twenty four on the transition tax", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:07.147", "mode": "azero-full", "language": "en", "target": "en", "text": "And and then with regard to interest, yeah.", "text_tts": "with regard to interest yeah", "translate": "And and then with regard to interest, yeah.", "translate_tts": "And and then with regard to interest yeah", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:07.490", "mode": "azero-full", "language": "en", "target": "en", "text": "in the business to support the the growth agenda and we do have, I'd say, a couple hundred million.", "text_tts": "e hundred million", "translate": "in the business to support the the growth agenda and we do have, I'd say, a couple hundred million.", "translate_tts": "in the business to support the the growth agenda and we do have Id say a couple hundred million", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:09.494", "mode": "azero-full", "language": "en", "target": "en", "text": "extra in twenty four on the transition tax.", "text_tts": "enty four on the transition tax", "translate": "extra in twenty four on the transition tax.", "translate_tts": "extra in twenty four on the transition tax", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:10.535", "mode": "azero-full", "language": "en", "target": "en", "text": "As we've highlighted we", "text_tts": "", "translate": "As we've highlighted we", "translate_tts": "As weve highlighted we", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:11.290", "mode": "azero-full", "language": "en", "target": "en", "text": "with our", "text_tts": "with our", "translate": "with our", "translate_tts": "with our", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:11.745", "mode": "azero-full", "language": "en", "target": "en", "text": "And and then with regard to interest, yeah.", "text_tts": "with regard to interest yeah", "translate": "And and then with regard to interest, yeah.", "translate_tts": "And and then with regard to interest yeah", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:13.189", "mode": "azero-full", "language": "en", "target": "en", "text": "current debt portfolio.", "text_tts": "current debt portfolio", "translate": "current debt portfolio.", "translate_tts": "current debt portfolio", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:14.922", "mode": "azero-full", "language": "en", "target": "en", "text": "As we've highlighted we", "text_tts": "", "translate": "As we've highlighted we", "translate_tts": "As weve highlighted we", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:15.496", "mode": "azero-full", "language": "en", "target": "en", "text": "we we will see an uptick.", "text_tts": "see an uptick", "translate": "we we will see an uptick.", "translate_tts": "we we will see an uptick", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:15.703", "mode": "azero-full", "language": "en", "target": "en", "text": "with our", "text_tts": "with our", "translate": "with our", "translate_tts": "with our", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:17.263", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty.", "text_tts": "in twenty", "translate": "in twenty.", "translate_tts": "in twenty", "is_final": false, "emotion": "", "events": "👨📯📞📞", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:17.549", "mode": "azero-full", "language": "en", "target": "en", "text": "current debt portfolio.", "text_tts": "current debt portfolio", "translate": "current debt portfolio.", "translate_tts": "current debt portfolio", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:19.798", "mode": "azero-full", "language": "en", "target": "en", "text": "three in interest charges.", "text_tts": "interest charges", "translate": "three in interest charges.", "translate_tts": "three in interest charges", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:19.907", "mode": "azero-full", "language": "en", "target": "en", "text": "we we will see an uptick.", "text_tts": "see an uptick", "translate": "we we will see an uptick.", "translate_tts": "we we will see an uptick", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:21.659", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty.", "text_tts": "in twenty", "translate": "in twenty.", "translate_tts": "in twenty", "is_final": false, "emotion": "", "events": "👨📯📞📞", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:22.407", "mode": "azero-full", "language": "en", "target": "en", "text": "and interest ex uh, sorry interest expense.", "text_tts": "and interest ex uh sorry interest expense", "translate": "and interest ex uh, sorry interest expense.", "translate_tts": "and interest ex uh sorry interest expense", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:24.402", "mode": "azero-full", "language": "en", "target": "en", "text": "three in interest charges.", "text_tts": "interest charges", "translate": "three in interest charges.", "translate_tts": "three in interest charges", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:26.697", "mode": "azero-full", "language": "en", "target": "en", "text": "and interest ex uh, sorry interest expense.", "text_tts": "and interest ex uh sorry interest expense", "translate": "and interest ex uh, sorry interest expense.", "translate_tts": "and interest ex uh sorry interest expense", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:28.447", "mode": "azero-full", "language": "en", "target": "en", "text": "and I'm not going to go into the specific numbers, but you can expect", "text_tts": "but you can expect", "translate": "and I'm not going to go into the specific numbers, but you can expect", "translate_tts": "and Im not going to go into the specific numbers but you can expect", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:31.185", "mode": "azero-full", "language": "en", "target": "en", "text": "A couple of points of deleverage.", "text_tts": "of points of deleverage", "translate": "A couple of points of deleverage.", "translate_tts": "A couple of points of deleverage", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:32.778", "mode": "azero-full", "language": "en", "target": "en", "text": "and I'm not going to go into the specific numbers, but you can expect", "text_tts": "but you can expect", "translate": "and I'm not going to go into the specific numbers, but you can expect", "translate_tts": "and Im not going to go into the specific numbers but you can expect", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:35.638", "mode": "azero-full", "language": "en", "target": "en", "text": "A couple of points of deleverage.", "text_tts": "of points of deleverage", "translate": "A couple of points of deleverage.", "translate_tts": "A couple of points of deleverage", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:35.936", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by interest expense as we navigate through this year.", "text_tts": "h this year", "translate": "primarily driven by interest expense as we navigate through this year.", "translate_tts": "primarily driven by interest expense as we navigate through this year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:40.281", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by interest expense as we navigate through this year.", "text_tts": "h this year", "translate": "primarily driven by interest expense as we navigate through this year.", "translate_tts": "primarily driven by interest expense as we navigate through this year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:43.501", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead, your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Steve Powers from Deutsche Bank Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:47.658", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead, your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Steve Powers from Deutsche Bank Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:50.153", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, hey, good morning, thank you. James, maybe going back to the top line.", "text_tts": "o the top line", "translate": "Yes, hey, good morning, thank you. James, maybe going back to the top line.", "translate_tts": "Yes hey good morning thank you James maybe going back to the top line", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:54.244", "mode": "azero-full", "language": "en", "target": "en", "text": "For a while you've been making simultaneous efforts to drive", "text_tts": "youve been making simultaneous efforts to drive", "translate": "For a while you've been making simultaneous efforts to drive", "translate_tts": "For a while youve been making simultaneous efforts to drive", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:54.917", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, hey, good morning, thank you. James, maybe going back to the top line.", "text_tts": "o the top line", "translate": "Yes, hey, good morning, thank you. James, maybe going back to the top line.", "translate_tts": "Yes hey good morning thank you James maybe going back to the top line", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:57.736", "mode": "azero-full", "language": "en", "target": "en", "text": "both affordability on the one hand and then premiumization on the other hand.", "text_tts": "ation on the other hand", "translate": "both affordability on the one hand and then premiumization on the other hand.", "translate_tts": "both affordability on the one hand and then premiumization on the other hand", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:58.929", "mode": "azero-full", "language": "en", "target": "en", "text": "For a while you've been making simultaneous efforts to drive", "text_tts": "youve been making simultaneous efforts to drive", "translate": "For a while you've been making simultaneous efforts to drive", "translate_tts": "For a while youve been making simultaneous efforts to drive", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:02.187", "mode": "azero-full", "language": "en", "target": "en", "text": "both affordability on the one hand and then premiumization on the other hand.", "text_tts": "ation on the other hand", "translate": "both affordability on the one hand and then premiumization on the other hand.", "translate_tts": "both affordability on the one hand and then premiumization on the other hand", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:03.152", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think doing a good job along the way, balancing those, in some ways, competing efforts to", "text_tts": "those in some ways competing efforts to", "translate": "And I think doing a good job along the way, balancing those, in some ways, competing efforts to", "translate_tts": "And I think doing a good job along the way balancing those in some ways competing efforts to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:05.541", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, net out in a way that", "text_tts": "way that", "translate": "You know, net out in a way that", "translate_tts": "You know net out in a way that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:07.445", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think doing a good job along the way, balancing those, in some ways, competing efforts to", "text_tts": "those in some ways competing efforts to", "translate": "And I think doing a good job along the way, balancing those, in some ways, competing efforts to", "translate_tts": "And I think doing a good job along the way balancing those in some ways competing efforts to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:10.048", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, net out in a way that", "text_tts": "way that", "translate": "You know, net out in a way that", "translate_tts": "You know net out in a way that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:10.546", "mode": "azero-full", "language": "en", "target": "en", "text": "ends up in both positive volume and positive price mix territory. I guess the question is, as you", "text_tts": "guess the question is as you", "translate": "ends up in both positive volume and positive price mix territory. I guess the question is, as you", "translate_tts": "ends up in both positive volume and positive price mix territory I guess the question is as you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:11.967", "mode": "azero-full", "language": "en", "target": "en", "text": "As you look at twenty three.", "text_tts": "wenty three", "translate": "As you look at twenty three.", "translate_tts": "As you look at twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:13.453", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you see more opportunity?", "text_tts": "Do you see more opportunity", "translate": "Do you see more opportunity?", "translate_tts": "Do you see more opportunity", "is_final": false, "emotion": "😊", "events": "📞📞", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:15.287", "mode": "azero-full", "language": "en", "target": "en", "text": "in your efforts to", "text_tts": "in your efforts to", "translate": "in your efforts to", "translate_tts": "in your efforts to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:15.484", "mode": "azero-full", "language": "en", "target": "en", "text": "ends up in both positive volume and positive price mix territory. I guess the question is, as you", "text_tts": "guess the question is as you", "translate": "ends up in both positive volume and positive price mix territory. I guess the question is, as you", "translate_tts": "ends up in both positive volume and positive price mix territory I guess the question is as you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:16.439", "mode": "azero-full", "language": "en", "target": "en", "text": "As you look at twenty three.", "text_tts": "wenty three", "translate": "As you look at twenty three.", "translate_tts": "As you look at twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:17.867", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you see more opportunity?", "text_tts": "Do you see more opportunity", "translate": "Do you see more opportunity?", "translate_tts": "Do you see more opportunity", "is_final": false, "emotion": "😊", "events": "📞📞", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:19.804", "mode": "azero-full", "language": "en", "target": "en", "text": "in your efforts to", "text_tts": "in your efforts to", "translate": "in your efforts to", "translate_tts": "in your efforts to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:21.922", "mode": "azero-full", "language": "en", "target": "en", "text": "optimize revenue growth on the value side and the affordability side? Or is it on the premiumization side?", "text_tts": "remiumization side", "translate": "optimize revenue growth on the value side and the affordability side? Or is it on the premiumization side?", "translate_tts": "optimize revenue growth on the value side and the affordability side Or is it on the premiumization side", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:25.984", "mode": "azero-full", "language": "en", "target": "en", "text": "And to the extent that there's a there's a leaning you know, how does that impact?", "text_tts": "ou know how does that impact", "translate": "And to the extent that there's a there's a leaning you know, how does that impact?", "translate_tts": "And to the extent that theres a theres a leaning you know how does that impact", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:26.335", "mode": "azero-full", "language": "en", "target": "en", "text": "optimize revenue growth on the value side and the affordability side? Or is it on the premiumization side?", "text_tts": "remiumization side", "translate": "optimize revenue growth on the value side and the affordability side? Or is it on the premiumization side?", "translate_tts": "optimize revenue growth on the value side and the affordability side Or is it on the premiumization side", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:28.188", "mode": "azero-full", "language": "en", "target": "en", "text": "Where you prioritize incremental investment?", "text_tts": "incremental investment", "translate": "Where you prioritize incremental investment?", "translate_tts": "Where you prioritize incremental investment", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:30.055", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, um,", "text_tts": "Yeah um", "translate": "Yeah, um,", "translate_tts": "Yeah um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:30.322", "mode": "azero-full", "language": "en", "target": "en", "text": "And to the extent that there's a there's a leaning you know, how does that impact?", "text_tts": "ou know how does that impact", "translate": "And to the extent that there's a there's a leaning you know, how does that impact?", "translate_tts": "And to the extent that theres a theres a leaning you know how does that impact", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:31.524", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Steve. Ah.", "text_tts": "Thanks Steve Ah", "translate": "Thanks, Steve. Ah.", "translate_tts": "Thanks Steve Ah", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:32.674", "mode": "azero-full", "language": "en", "target": "en", "text": "Where you prioritize incremental investment?", "text_tts": "incremental investment", "translate": "Where you prioritize incremental investment?", "translate_tts": "Where you prioritize incremental investment", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:34.784", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, um,", "text_tts": "Yeah um", "translate": "Yeah, um,", "translate_tts": "Yeah um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:35.926", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Steve. Ah.", "text_tts": "Thanks Steve Ah", "translate": "Thanks, Steve. Ah.", "translate_tts": "Thanks Steve Ah", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:37.572", "mode": "azero-full", "language": "en", "target": "en", "text": "Absolutely, we see opportunities in twenty three and frankly,", "text_tts": "", "translate": "Absolutely, we see opportunities in twenty three and frankly,", "translate_tts": "Absolutely we see opportunities in twenty three and frankly", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:40.379", "mode": "azero-full", "language": "en", "target": "en", "text": "beyond to continue to leverage the capability around", "text_tts": "ntinue to leverage the capability around", "translate": "beyond to continue to leverage the capability around", "translate_tts": "beyond to continue to leverage the capability around", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:41.309", "mode": "azero-full", "language": "en", "target": "en", "text": "Absolutely, we see opportunities in twenty three and frankly,", "text_tts": "", "translate": "Absolutely, we see opportunities in twenty three and frankly,", "translate_tts": "Absolutely we see opportunities in twenty three and frankly", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:42.605", "mode": "azero-full", "language": "en", "target": "en", "text": "RGM two.", "text_tts": "RGM two", "translate": "RGM two.", "translate_tts": "RGM two", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:44.755", "mode": "azero-full", "language": "en", "target": "en", "text": "beyond to continue to leverage the capability around", "text_tts": "ntinue to leverage the capability around", "translate": "beyond to continue to leverage the capability around", "translate_tts": "beyond to continue to leverage the capability around", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:44.858", "mode": "azero-full", "language": "en", "target": "en", "text": "both use affordability.", "text_tts": "affordability", "translate": "both use affordability.", "translate_tts": "both use affordability", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:46.851", "mode": "azero-full", "language": "en", "target": "en", "text": "RGM two.", "text_tts": "RGM two", "translate": "RGM two.", "translate_tts": "RGM two", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:49.575", "mode": "azero-full", "language": "en", "target": "en", "text": "both use affordability.", "text_tts": "affordability", "translate": "both use affordability.", "translate_tts": "both use affordability", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:56.317", "mode": "azero-full", "language": "en", "target": "en", "text": "to keep typically lower income consumers connected and engaged with our brand franchises whilst also pursuing premium utilization. And it's going to be", "text_tts": "o pursuing premium utilization And its going to be", "translate": "to keep typically lower income consumers connected and engaged with our brand franchises whilst also pursuing premium utilization. And it's going to be", "translate_tts": "to keep typically lower income consumers connected and engaged with our brand franchises whilst also pursuing premium utilization And its going to be", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:58.064", "mode": "azero-full", "language": "en", "target": "en", "text": "a dynamic", "text_tts": "", "translate": "a dynamic", "translate_tts": "a dynamic", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:58.240", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh,", "text_tts": "Uh", "translate": "Uh,", "translate_tts": "Uh", "is_final": false, "emotion": "🫂", "events": "🤮👂😮📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:01.569", "mode": "azero-full", "language": "en", "target": "en", "text": "to keep typically lower income consumers connected and engaged with our brand franchises whilst also pursuing premium utilization. And it's going to be", "text_tts": "o pursuing premium utilization And its going to be", "translate": "to keep typically lower income consumers connected and engaged with our brand franchises whilst also pursuing premium utilization. And it's going to be", "translate_tts": "to keep typically lower income consumers connected and engaged with our brand franchises whilst also pursuing premium utilization And its going to be", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:02.780", "mode": "azero-full", "language": "en", "target": "en", "text": "a dynamic", "text_tts": "", "translate": "a dynamic", "translate_tts": "a dynamic", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:02.910", "mode": "azero-full", "language": "en", "target": "en", "text": "implementation as we go forward. We're going to see continuations", "text_tts": "continuations", "translate": "implementation as we go forward. We're going to see continuations", "translate_tts": "implementation as we go forward Were going to see continuations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:03.022", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh,", "text_tts": "Uh", "translate": "Uh,", "translate_tts": "Uh", "is_final": false, "emotion": "🫂", "events": "🤮👂😮📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:07.458", "mode": "azero-full", "language": "en", "target": "en", "text": "implementation as we go forward. We're going to see continuations", "text_tts": "continuations", "translate": "implementation as we go forward. We're going to see continuations", "translate_tts": "implementation as we go forward Were going to see continuations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:14.010", "mode": "azero-full", "language": "en", "target": "en", "text": "into twenty twenty three of different sorts of packaging options, whether they be drives around returnables,", "text_tts": "drives around returnables", "translate": "into twenty twenty three of different sorts of packaging options, whether they be drives around returnables,", "translate_tts": "into twenty twenty three of different sorts of packaging options whether they be drives around returnables", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:18.843", "mode": "azero-full", "language": "en", "target": "en", "text": "into twenty twenty three of different sorts of packaging options, whether they be drives around returnables,", "text_tts": "drives around returnables", "translate": "into twenty twenty three of different sorts of packaging options, whether they be drives around returnables,", "translate_tts": "into twenty twenty three of different sorts of packaging options whether they be drives around returnables", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:20.798", "mode": "azero-full", "language": "en", "target": "en", "text": "whether they be drives, which obviously tend, given the economics of returnables, to have lower price points.", "text_tts": "eturnables to have lower price points", "translate": "whether they be drives, which obviously tend, given the economics of returnables, to have lower price points.", "translate_tts": "whether they be drives which obviously tend given the economics of returnables to have lower price points", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:25.111", "mode": "azero-full", "language": "en", "target": "en", "text": "whether they be drives, which obviously tend, given the economics of returnables, to have lower price points.", "text_tts": "eturnables to have lower price points", "translate": "whether they be drives, which obviously tend, given the economics of returnables, to have lower price points.", "translate_tts": "whether they be drives which obviously tend given the economics of returnables to have lower price points", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:34.761", "mode": "azero-full", "language": "en", "target": "en", "text": "whether you see, for example, in emerging markets, the greater use of one liter packaging instead of larger packaging for at home occasions. We are going to continue to see a lot of", "text_tts": "lot of", "translate": "whether you see, for example, in emerging markets, the greater use of one liter packaging instead of larger packaging for at home occasions. We are going to continue to see a lot of", "translate_tts": "whether you see for example in emerging markets the greater use of one liter packaging instead of larger packaging for at home occasions We are going to continue to see a lot of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:39.909", "mode": "azero-full", "language": "en", "target": "en", "text": "whether you see, for example, in emerging markets, the greater use of one liter packaging instead of larger packaging for at home occasions. We are going to continue to see a lot of", "text_tts": "lot of", "translate": "whether you see, for example, in emerging markets, the greater use of one liter packaging instead of larger packaging for at home occasions. We are going to continue to see a lot of", "translate_tts": "whether you see for example in emerging markets the greater use of one liter packaging instead of larger packaging for at home occasions We are going to continue to see a lot of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:41.670", "mode": "azero-full", "language": "en", "target": "en", "text": "opportunity to push forward right across the world with affordability options.", "text_tts": "s the world with affordability options", "translate": "opportunity to push forward right across the world with affordability options.", "translate_tts": "opportunity to push forward right across the world with affordability options", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:43.068", "mode": "azero-full", "language": "en", "target": "en", "text": "And given that they tend to be,", "text_tts": "tend to be", "translate": "And given that they tend to be,", "translate_tts": "And given that they tend to be", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:43.588", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:46.134", "mode": "azero-full", "language": "en", "target": "en", "text": "opportunity to push forward right across the world with affordability options.", "text_tts": "s the world with affordability options", "translate": "opportunity to push forward right across the world with affordability options.", "translate_tts": "opportunity to push forward right across the world with affordability options", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:47.550", "mode": "azero-full", "language": "en", "target": "en", "text": "And given that they tend to be,", "text_tts": "tend to be", "translate": "And given that they tend to be,", "translate_tts": "And given that they tend to be", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:47.986", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:49.482", "mode": "azero-full", "language": "en", "target": "en", "text": "dilutive to margins. We also look for all those consumer opportunities", "text_tts": "consumer opportunities", "translate": "dilutive to margins. We also look for all those consumer opportunities", "translate_tts": "dilutive to margins We also look for all those consumer opportunities", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:51.351", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, for premiumization.", "text_tts": "uh for premiumization", "translate": "uh, for premiumization.", "translate_tts": "uh for premiumization", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:53.923", "mode": "azero-full", "language": "en", "target": "en", "text": "dilutive to margins. We also look for all those consumer opportunities", "text_tts": "consumer opportunities", "translate": "dilutive to margins. We also look for all those consumer opportunities", "translate_tts": "dilutive to margins We also look for all those consumer opportunities", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:55.501", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, for premiumization.", "text_tts": "uh for premiumization", "translate": "uh, for premiumization.", "translate_tts": "uh for premiumization", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:56.655", "mode": "azero-full", "language": "en", "target": "en", "text": "whether it be directly a brand launch, I mean, things like", "text_tts": "directly a brand launch I mean things like", "translate": "whether it be directly a brand launch, I mean, things like", "translate_tts": "whether it be directly a brand launch I mean things like", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:00.069", "mode": "azero-full", "language": "en", "target": "en", "text": "whether it be directly a brand launch, I mean, things like", "text_tts": "directly a brand launch I mean things like", "translate": "whether it be directly a brand launch, I mean, things like", "translate_tts": "whether it be directly a brand launch I mean things like", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:01.484", "mode": "azero-full", "language": "en", "target": "en", "text": "The Jack and Coke will be accretive to revenue.", "text_tts": "e", "translate": "The Jack and Coke will be accretive to revenue.", "translate_tts": "The Jack and Coke will be accretive to revenue", "is_final": false, "emotion": "😊", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:05.983", "mode": "azero-full", "language": "en", "target": "en", "text": "The Jack and Coke will be accretive to revenue.", "text_tts": "e", "translate": "The Jack and Coke will be accretive to revenue.", "translate_tts": "The Jack and Coke will be accretive to revenue", "is_final": false, "emotion": "😊", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:13.964", "mode": "azero-full", "language": "en", "target": "en", "text": "or directly within some of our brands to use the sleek cans and the smaller cans to kind of put more premium packaging into the marketplace. It will be an ongoing", "text_tts": "t will be an ongoing", "translate": "or directly within some of our brands to use the sleek cans and the smaller cans to kind of put more premium packaging into the marketplace. It will be an ongoing", "translate_tts": "or directly within some of our brands to use the sleek cans and the smaller cans to kind of put more premium packaging into the marketplace It will be an ongoing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:14.156", "mode": "azero-full", "language": "en", "target": "en", "text": "um,", "text_tts": "um", "translate": "um,", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊🛎📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:17.255", "mode": "azero-full", "language": "en", "target": "en", "text": "ongoing effort, and we don't see the wrong way of that.", "text_tts": "ng way of that", "translate": "ongoing effort, and we don't see the wrong way of that.", "translate_tts": "ongoing effort and we dont see the wrong way of that", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:18.293", "mode": "azero-full", "language": "en", "target": "en", "text": "or directly within some of our brands to use the sleek cans and the smaller cans to kind of put more premium packaging into the marketplace. It will be an ongoing", "text_tts": "t will be an ongoing", "translate": "or directly within some of our brands to use the sleek cans and the smaller cans to kind of put more premium packaging into the marketplace. It will be an ongoing", "translate_tts": "or directly within some of our brands to use the sleek cans and the smaller cans to kind of put more premium packaging into the marketplace It will be an ongoing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:18.458", "mode": "azero-full", "language": "en", "target": "en", "text": "um,", "text_tts": "um", "translate": "um,", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊🛎📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:19.632", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, running out, uh, any time soon.", "text_tts": "uh running out uh any time soon", "translate": "uh, running out, uh, any time soon.", "translate_tts": "uh running out uh any time soon", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:21.512", "mode": "azero-full", "language": "en", "target": "en", "text": "ongoing effort, and we don't see the wrong way of that.", "text_tts": "ng way of that", "translate": "ongoing effort, and we don't see the wrong way of that.", "translate_tts": "ongoing effort and we dont see the wrong way of that", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:22.447", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next.", "text_tts": "Our next", "translate": "Our next.", "translate_tts": "Our next", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:23.784", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, running out, uh, any time soon.", "text_tts": "uh running out uh any time soon", "translate": "uh, running out, uh, any time soon.", "translate_tts": "uh running out uh any time soon", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:26.763", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next.", "text_tts": "Our next", "translate": "Our next.", "translate_tts": "Our next", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:27.357", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Nick Mody from RBC Capital Markets. Please go ahead, your line is open.", "text_tts": "C Capital Markets Please go ahead your line is open", "translate": "Our next question comes from Nick Mody from RBC Capital Markets. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Nick Mody from RBC Capital Markets Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:32.365", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Nick Mody from RBC Capital Markets. Please go ahead, your line is open.", "text_tts": "C Capital Markets Please go ahead your line is open", "translate": "Our next question comes from Nick Mody from RBC Capital Markets. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Nick Mody from RBC Capital Markets Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:37.188", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. Good morning, everyone. James, I just wanted to follow up on the last question regarding all the affordability packaging.", "text_tts": "ion regarding all the affordability packaging", "translate": "Thanks. Good morning, everyone. James, I just wanted to follow up on the last question regarding all the affordability packaging.", "translate_tts": "Thanks Good morning everyone James I just wanted to follow up on the last question regarding all the affordability packaging", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:41.177", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. Good morning, everyone. James, I just wanted to follow up on the last question regarding all the affordability packaging.", "text_tts": "ion regarding all the affordability packaging", "translate": "Thanks. Good morning, everyone. James, I just wanted to follow up on the last question regarding all the affordability packaging.", "translate_tts": "Thanks Good morning everyone James I just wanted to follow up on the last question regarding all the affordability packaging", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:41.341", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, just based on the historical kind of observations across the world.", "text_tts": "observations across the world", "translate": "You know, just based on the historical kind of observations across the world.", "translate_tts": "You know just based on the historical kind of observations across the world", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:44.152", "mode": "azero-full", "language": "en", "target": "en", "text": "How does it work with retail? I mean, are these incremental?", "text_tts": "I mean are these incremental", "translate": "How does it work with retail? I mean, are these incremental?", "translate_tts": "How does it work with retail I mean are these incremental", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:45.556", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, just based on the historical kind of observations across the world.", "text_tts": "observations across the world", "translate": "You know, just based on the historical kind of observations across the world.", "translate_tts": "You know just based on the historical kind of observations across the world", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:48.390", "mode": "azero-full", "language": "en", "target": "en", "text": "How does it work with retail? I mean, are these incremental?", "text_tts": "I mean are these incremental", "translate": "How does it work with retail? I mean, are these incremental?", "translate_tts": "How does it work with retail I mean are these incremental", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:51.280", "mode": "azero-full", "language": "en", "target": "en", "text": "facings you're getting or is it replacing older pack sizes that might have a lot more price sensitivity?", "text_tts": "sensitivity", "translate": "facings you're getting or is it replacing older pack sizes that might have a lot more price sensitivity?", "translate_tts": "facings youre getting or is it replacing older pack sizes that might have a lot more price sensitivity", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:55.692", "mode": "azero-full", "language": "en", "target": "en", "text": "facings you're getting or is it replacing older pack sizes that might have a lot more price sensitivity?", "text_tts": "sensitivity", "translate": "facings you're getting or is it replacing older pack sizes that might have a lot more price sensitivity?", "translate_tts": "facings youre getting or is it replacing older pack sizes that might have a lot more price sensitivity", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:58.188", "mode": "azero-full", "language": "en", "target": "en", "text": "It can it can it can be both Nick. And obviously it depends whether we're talking.", "text_tts": "nd obviously it depends whether were talking", "translate": "It can it can it can be both Nick. And obviously it depends whether we're talking.", "translate_tts": "It can it can it can be both Nick And obviously it depends whether were talking", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:02.249", "mode": "azero-full", "language": "en", "target": "en", "text": "about supermarkets, convenience stores or small mom and pubs.", "text_tts": "convenience stores or small mom and pubs", "translate": "about supermarkets, convenience stores or small mom and pubs.", "translate_tts": "about supermarkets convenience stores or small mom and pubs", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:02.693", "mode": "azero-full", "language": "en", "target": "en", "text": "It can it can it can be both Nick. And obviously it depends whether we're talking.", "text_tts": "nd obviously it depends whether were talking", "translate": "It can it can it can be both Nick. And obviously it depends whether we're talking.", "translate_tts": "It can it can it can be both Nick And obviously it depends whether were talking", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:06.534", "mode": "azero-full", "language": "en", "target": "en", "text": "about supermarkets, convenience stores or small mom and pubs.", "text_tts": "convenience stores or small mom and pubs", "translate": "about supermarkets, convenience stores or small mom and pubs.", "translate_tts": "about supermarkets convenience stores or small mom and pubs", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:07.772", "mode": "azero-full", "language": "en", "target": "en", "text": "the more we're talking about smaller stores, so convenience,", "text_tts": "convenience", "translate": "the more we're talking about smaller stores, so convenience,", "translate_tts": "the more were talking about smaller stores so convenience", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:10.283", "mode": "azero-full", "language": "en", "target": "en", "text": "all the mama pops, the more it is", "text_tts": "pops the more it is", "translate": "all the mama pops, the more it is", "translate_tts": "all the mama pops the more it is", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:11.712", "mode": "azero-full", "language": "en", "target": "en", "text": "the more we're talking about smaller stores, so convenience,", "text_tts": "convenience", "translate": "the more we're talking about smaller stores, so convenience,", "translate_tts": "the more were talking about smaller stores so convenience", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:14.601", "mode": "azero-full", "language": "en", "target": "en", "text": "all the mama pops, the more it is", "text_tts": "pops the more it is", "translate": "all the mama pops, the more it is", "translate_tts": "all the mama pops the more it is", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:14.885", "mode": "azero-full", "language": "en", "target": "en", "text": "replacement obviously we make a big focus even in those smaller formats.", "text_tts": "smaller formats", "translate": "replacement obviously we make a big focus even in those smaller formats.", "translate_tts": "replacement obviously we make a big focus even in those smaller formats", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:19.369", "mode": "azero-full", "language": "en", "target": "en", "text": "replacement obviously we make a big focus even in those smaller formats.", "text_tts": "smaller formats", "translate": "replacement obviously we make a big focus even in those smaller formats.", "translate_tts": "replacement obviously we make a big focus even in those smaller formats", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:19.958", "mode": "azero-full", "language": "en", "target": "en", "text": "to gain incremental space, whether it be in the coal vaults or on the floor with our own", "text_tts": "al vaults or on the floor with our own", "translate": "to gain incremental space, whether it be in the coal vaults or on the floor with our own", "translate_tts": "to gain incremental space whether it be in the coal vaults or on the floor with our own", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:21.757", "mode": "azero-full", "language": "en", "target": "en", "text": "coolers and our own racks.", "text_tts": "r own racks", "translate": "coolers and our own racks.", "translate_tts": "coolers and our own racks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:24.375", "mode": "azero-full", "language": "en", "target": "en", "text": "to gain incremental space, whether it be in the coal vaults or on the floor with our own", "text_tts": "al vaults or on the floor with our own", "translate": "to gain incremental space, whether it be in the coal vaults or on the floor with our own", "translate_tts": "to gain incremental space whether it be in the coal vaults or on the floor with our own", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:25.295", "mode": "azero-full", "language": "en", "target": "en", "text": "That absolutely does increase", "text_tts": "does increase", "translate": "That absolutely does increase", "translate_tts": "That absolutely does increase", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:26.160", "mode": "azero-full", "language": "en", "target": "en", "text": "coolers and our own racks.", "text_tts": "r own racks", "translate": "coolers and our own racks.", "translate_tts": "coolers and our own racks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:29.308", "mode": "azero-full", "language": "en", "target": "en", "text": "That absolutely does increase", "text_tts": "does increase", "translate": "That absolutely does increase", "translate_tts": "That absolutely does increase", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:32.839", "mode": "azero-full", "language": "en", "target": "en", "text": "beverage category facings. But there's nothing wrong in any given store with looking at", "text_tts": "given store with looking at", "translate": "beverage category facings. But there's nothing wrong in any given store with looking at", "translate_tts": "beverage category facings But theres nothing wrong in any given store with looking at", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:37.844", "mode": "azero-full", "language": "en", "target": "en", "text": "beverage category facings. But there's nothing wrong in any given store with looking at", "text_tts": "given store with looking at", "translate": "beverage category facings. But there's nothing wrong in any given store with looking at", "translate_tts": "beverage category facings But theres nothing wrong in any given store with looking at", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:38.102", "mode": "azero-full", "language": "en", "target": "en", "text": "the SKU layout and saying, look, I'm going to take some of these SKUs and make them", "text_tts": "ome of these SKUs and make them", "translate": "the SKU layout and saying, look, I'm going to take some of these SKUs and make them", "translate_tts": "the SKU layout and saying look Im going to take some of these SKUs and make them", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:41.910", "mode": "azero-full", "language": "en", "target": "en", "text": "replace them with more affordable SKUs, and I'm going to take some of them", "text_tts": "e some of them", "translate": "replace them with more affordable SKUs, and I'm going to take some of them", "translate_tts": "replace them with more affordable SKUs and Im going to take some of them", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:43.258", "mode": "azero-full", "language": "en", "target": "en", "text": "the SKU layout and saying, look, I'm going to take some of these SKUs and make them", "text_tts": "ome of these SKUs and make them", "translate": "the SKU layout and saying, look, I'm going to take some of these SKUs and make them", "translate_tts": "the SKU layout and saying look Im going to take some of these SKUs and make them", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:45.840", "mode": "azero-full", "language": "en", "target": "en", "text": "and put more premium options in such that the total mix", "text_tts": "more premium options in such that the total mix", "translate": "and put more premium options in such that the total mix", "translate_tts": "and put more premium options in such that the total mix", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:46.586", "mode": "azero-full", "language": "en", "target": "en", "text": "replace them with more affordable SKUs, and I'm going to take some of them", "text_tts": "e some of them", "translate": "replace them with more affordable SKUs, and I'm going to take some of them", "translate_tts": "replace them with more affordable SKUs and Im going to take some of them", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:50.187", "mode": "azero-full", "language": "en", "target": "en", "text": "and put more premium options in such that the total mix", "text_tts": "more premium options in such that the total mix", "translate": "and put more premium options in such that the total mix", "translate_tts": "and put more premium options in such that the total mix", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:57.759", "mode": "azero-full", "language": "en", "target": "en", "text": "works not just for us but also for the customer and ultimately for the consumer. It's got to work for the consumer, otherwise it's not going to rotate faster than the setup that's already in there because in the end,", "text_tts": "there because in the end", "translate": "works not just for us but also for the customer and ultimately for the consumer. It's got to work for the consumer, otherwise it's not going to rotate faster than the setup that's already in there because in the end,", "translate_tts": "works not just for us but also for the customer and ultimately for the consumer Its got to work for the consumer otherwise its not going to rotate faster than the setup thats already in there because in the end", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:59.116", "mode": "azero-full", "language": "en", "target": "en", "text": "The customer is going to support", "text_tts": "going to support", "translate": "The customer is going to support", "translate_tts": "The customer is going to support", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:02.011", "mode": "azero-full", "language": "en", "target": "en", "text": "works not just for us but also for the customer and ultimately for the consumer. It's got to work for the consumer, otherwise it's not going to rotate faster than the setup that's already in there because in the end,", "text_tts": "there because in the end", "translate": "works not just for us but also for the customer and ultimately for the consumer. It's got to work for the consumer, otherwise it's not going to rotate faster than the setup that's already in there because in the end,", "translate_tts": "works not just for us but also for the customer and ultimately for the consumer Its got to work for the consumer otherwise its not going to rotate faster than the setup thats already in there because in the end", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:03.668", "mode": "azero-full", "language": "en", "target": "en", "text": "The customer is going to support", "text_tts": "going to support", "translate": "The customer is going to support", "translate_tts": "The customer is going to support", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:04.861", "mode": "azero-full", "language": "en", "target": "en", "text": "these strategies because it works for them, because it works for the consumer and everyone", "text_tts": "the consumer and everyone", "translate": "these strategies because it works for them, because it works for the consumer and everyone", "translate_tts": "these strategies because it works for them because it works for the consumer and everyone", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:08.229", "mode": "azero-full", "language": "en", "target": "en", "text": "Everyone's better off with the implementation. So", "text_tts": "off with the implementation So", "translate": "Everyone's better off with the implementation. So", "translate_tts": "Everyones better off with the implementation So", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:09.642", "mode": "azero-full", "language": "en", "target": "en", "text": "these strategies because it works for them, because it works for the consumer and everyone", "text_tts": "the consumer and everyone", "translate": "these strategies because it works for them, because it works for the consumer and everyone", "translate_tts": "these strategies because it works for them because it works for the consumer and everyone", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:12.488", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, a mix of incremental versus cannibalised facings.", "text_tts": "of incremental versus cannibalised facings", "translate": "Yes, a mix of incremental versus cannibalised facings.", "translate_tts": "Yes a mix of incremental versus cannibalised facings", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:12.669", "mode": "azero-full", "language": "en", "target": "en", "text": "Everyone's better off with the implementation. So", "text_tts": "off with the implementation So", "translate": "Everyone's better off with the implementation. So", "translate_tts": "Everyones better off with the implementation So", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:16.457", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, a mix of incremental versus cannibalised facings.", "text_tts": "of incremental versus cannibalised facings", "translate": "Yes, a mix of incremental versus cannibalised facings.", "translate_tts": "Yes a mix of incremental versus cannibalised facings", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:21.124", "mode": "azero-full", "language": "en", "target": "en", "text": "Ultimately, by focusing on the consumer, you get a better answer for them, that creates a better answer for the customer, that creates a better answer for the coke system.", "text_tts": "creates a better answer for the coke system", "translate": "Ultimately, by focusing on the consumer, you get a better answer for them, that creates a better answer for the customer, that creates a better answer for the coke system.", "translate_tts": "Ultimately by focusing on the consumer you get a better answer for them that creates a better answer for the customer that creates a better answer for the coke system", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:24.991", "mode": "azero-full", "language": "en", "target": "en", "text": "Ultimately, by focusing on the consumer, you get a better answer for them, that creates a better answer for the customer, that creates a better answer for the coke system.", "text_tts": "creates a better answer for the coke system", "translate": "Ultimately, by focusing on the consumer, you get a better answer for them, that creates a better answer for the customer, that creates a better answer for the coke system.", "translate_tts": "Ultimately by focusing on the consumer you get a better answer for them that creates a better answer for the customer that creates a better answer for the coke system", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:27.378", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead, your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Bonnie Herzog from Goldman Sachs Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:30.229", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning, everyone.", "text_tts": "morning everyone", "translate": "Thank you. Good morning, everyone.", "translate_tts": "Thank you Good morning everyone", "is_final": false, "emotion": "😊", "events": "😮📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:32.029", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead, your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Bonnie Herzog from Goldman Sachs Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:34.301", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning, everyone.", "text_tts": "morning everyone", "translate": "Thank you. Good morning, everyone.", "translate_tts": "Thank you Good morning everyone", "is_final": false, "emotion": "😊", "events": "😮📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:44.499", "mode": "azero-full", "language": "en", "target": "en", "text": "I was hoping you could provide a little more color on your plans for reinvestments this year and then maybe frame for us whether it will be stepped up versus last year. Also, how are you thinking about your marketing spend this year? Do you also", "text_tts": "g spend this year Do you also", "translate": "I was hoping you could provide a little more color on your plans for reinvestments this year and then maybe frame for us whether it will be stepped up versus last year. Also, how are you thinking about your marketing spend this year? Do you also", "translate_tts": "I was hoping you could provide a little more color on your plans for reinvestments this year and then maybe frame for us whether it will be stepped up versus last year Also how are you thinking about your marketing spend this year Do you also", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:46.648", "mode": "azero-full", "language": "en", "target": "en", "text": "So I have plans for that to accelerate.", "text_tts": "that to accelerate", "translate": "So I have plans for that to accelerate.", "translate_tts": "So I have plans for that to accelerate", "is_final": false, "emotion": "", "events": "👩📯💧💧🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:49.247", "mode": "azero-full", "language": "en", "target": "en", "text": "I was hoping you could provide a little more color on your plans for reinvestments this year and then maybe frame for us whether it will be stepped up versus last year. Also, how are you thinking about your marketing spend this year? Do you also", "text_tts": "g spend this year Do you also", "translate": "I was hoping you could provide a little more color on your plans for reinvestments this year and then maybe frame for us whether it will be stepped up versus last year. Also, how are you thinking about your marketing spend this year? Do you also", "translate_tts": "I was hoping you could provide a little more color on your plans for reinvestments this year and then maybe frame for us whether it will be stepped up versus last year Also how are you thinking about your marketing spend this year Do you also", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:51.239", "mode": "azero-full", "language": "en", "target": "en", "text": "So I have plans for that to accelerate.", "text_tts": "that to accelerate", "translate": "So I have plans for that to accelerate.", "translate_tts": "So I have plans for that to accelerate", "is_final": false, "emotion": "", "events": "👩📯💧💧🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:00.132", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess I'm ultimately trying to understand how much flexibility you have to balance the momentum you're certainly seeing in your business with reinvesting while at the same time letting some of the strength flow to the bottom line.", "text_tts": "the bottom line", "translate": "I guess I'm ultimately trying to understand how much flexibility you have to balance the momentum you're certainly seeing in your business with reinvesting while at the same time letting some of the strength flow to the bottom line.", "translate_tts": "I guess Im ultimately trying to understand how much flexibility you have to balance the momentum youre certainly seeing in your business with reinvesting while at the same time letting some of the strength flow to the bottom line", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:01.589", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, uh.", "text_tts": "Yeah uh", "translate": "Yeah, uh.", "translate_tts": "Yeah uh", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:02.360", "mode": "azero-full", "language": "en", "target": "en", "text": "Mm.", "text_tts": "Mm", "translate": "Mm.", "translate_tts": "Mm", "is_final": false, "emotion": "😡", "events": "💨💨", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:03.146", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure.", "text_tts": "Sure", "translate": "Sure.", "translate_tts": "Sure", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:04.464", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess I'm ultimately trying to understand how much flexibility you have to balance the momentum you're certainly seeing in your business with reinvesting while at the same time letting some of the strength flow to the bottom line.", "text_tts": "the bottom line", "translate": "I guess I'm ultimately trying to understand how much flexibility you have to balance the momentum you're certainly seeing in your business with reinvesting while at the same time letting some of the strength flow to the bottom line.", "translate_tts": "I guess Im ultimately trying to understand how much flexibility you have to balance the momentum youre certainly seeing in your business with reinvesting while at the same time letting some of the strength flow to the bottom line", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:05.913", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, uh.", "text_tts": "Yeah uh", "translate": "Yeah, uh.", "translate_tts": "Yeah uh", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:06.483", "mode": "azero-full", "language": "en", "target": "en", "text": "We're clearly gonna.", "text_tts": "Were clearly gonna", "translate": "We're clearly gonna.", "translate_tts": "Were clearly gonna", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:06.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Mm.", "text_tts": "Mm", "translate": "Mm.", "translate_tts": "Mm", "is_final": false, "emotion": "😡", "events": "💨💨", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:07.476", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure.", "text_tts": "Sure", "translate": "Sure.", "translate_tts": "Sure", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:10.878", "mode": "azero-full", "language": "en", "target": "en", "text": "We're clearly gonna.", "text_tts": "Were clearly gonna", "translate": "We're clearly gonna.", "translate_tts": "Were clearly gonna", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:11.923", "mode": "azero-full", "language": "en", "target": "en", "text": "As we have in twenty twenty one and twenty twenty two, have a bias to invest for growth.", "text_tts": "nty twenty two have a bias to invest for growth", "translate": "As we have in twenty twenty one and twenty twenty two, have a bias to invest for growth.", "translate_tts": "As we have in twenty twenty one and twenty twenty two have a bias to invest for growth", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:13.700", "mode": "azero-full", "language": "en", "target": "en", "text": "That's our starting point.", "text_tts": "Thats our starting point", "translate": "That's our starting point.", "translate_tts": "Thats our starting point", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:14.793", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, and as we the", "text_tts": "Uh and as we the", "translate": "Uh, and as we the", "translate_tts": "Uh and as we the", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:16.487", "mode": "azero-full", "language": "en", "target": "en", "text": "As we have in twenty twenty one and twenty twenty two, have a bias to invest for growth.", "text_tts": "nty twenty two have a bias to invest for growth", "translate": "As we have in twenty twenty one and twenty twenty two, have a bias to invest for growth.", "translate_tts": "As we have in twenty twenty one and twenty twenty two have a bias to invest for growth", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:17.600", "mode": "azero-full", "language": "en", "target": "en", "text": "That's our starting point.", "text_tts": "Thats our starting point", "translate": "That's our starting point.", "translate_tts": "Thats our starting point", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:19.192", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, and as we the", "text_tts": "Uh and as we the", "translate": "Uh, and as we the", "translate_tts": "Uh and as we the", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:19.448", "mode": "azero-full", "language": "en", "target": "en", "text": "as we demonstrated in the early years of the pandemic,", "text_tts": "in the early years of the pandemic", "translate": "as we demonstrated in the early years of the pandemic,", "translate_tts": "as we demonstrated in the early years of the pandemic", "is_final": false, "emotion": "😔", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:23.814", "mode": "azero-full", "language": "en", "target": "en", "text": "as we demonstrated in the early years of the pandemic,", "text_tts": "in the early years of the pandemic", "translate": "as we demonstrated in the early years of the pandemic,", "translate_tts": "as we demonstrated in the early years of the pandemic", "is_final": false, "emotion": "😔", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:26.825", "mode": "azero-full", "language": "en", "target": "en", "text": "if we see overall or in any specific countries that, that allocation towards driving growth", "text_tts": "ries that that allocation towards driving growth", "translate": "if we see overall or in any specific countries that, that allocation towards driving growth", "translate_tts": "if we see overall or in any specific countries that that allocation towards driving growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:31.310", "mode": "azero-full", "language": "en", "target": "en", "text": "if we see overall or in any specific countries that, that allocation towards driving growth", "text_tts": "ries that that allocation towards driving growth", "translate": "if we see overall or in any specific countries that, that allocation towards driving growth", "translate_tts": "if we see overall or in any specific countries that that allocation towards driving growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:34.785", "mode": "azero-full", "language": "en", "target": "en", "text": "is inappropriate at some sort of level, we've demonstrated the ability to act quickly to redirect the money either somewhere else", "text_tts": "to redirect the money either somewhere else", "translate": "is inappropriate at some sort of level, we've demonstrated the ability to act quickly to redirect the money either somewhere else", "translate_tts": "is inappropriate at some sort of level weve demonstrated the ability to act quickly to redirect the money either somewhere else", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:38.484", "mode": "azero-full", "language": "en", "target": "en", "text": "or to let it go to the bottom line.", "text_tts": "go to the bottom line", "translate": "or to let it go to the bottom line.", "translate_tts": "or to let it go to the bottom line", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:39.412", "mode": "azero-full", "language": "en", "target": "en", "text": "is inappropriate at some sort of level, we've demonstrated the ability to act quickly to redirect the money either somewhere else", "text_tts": "to redirect the money either somewhere else", "translate": "is inappropriate at some sort of level, we've demonstrated the ability to act quickly to redirect the money either somewhere else", "translate_tts": "is inappropriate at some sort of level weve demonstrated the ability to act quickly to redirect the money either somewhere else", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:41.773", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're going to use all the data we get in from the field.", "text_tts": "all the data we get in from the field", "translate": "So we're going to use all the data we get in from the field.", "translate_tts": "So were going to use all the data we get in from the field", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:42.237", "mode": "azero-full", "language": "en", "target": "en", "text": "or to let it go to the bottom line.", "text_tts": "go to the bottom line", "translate": "or to let it go to the bottom line.", "translate_tts": "or to let it go to the bottom line", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:45.363", "mode": "azero-full", "language": "en", "target": "en", "text": "to be very dynamic in our resource allocation.", "text_tts": "in our resource allocation", "translate": "to be very dynamic in our resource allocation.", "translate_tts": "to be very dynamic in our resource allocation", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:46.193", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're going to use all the data we get in from the field.", "text_tts": "all the data we get in from the field", "translate": "So we're going to use all the data we get in from the field.", "translate_tts": "So were going to use all the data we get in from the field", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:49.783", "mode": "azero-full", "language": "en", "target": "en", "text": "to be very dynamic in our resource allocation.", "text_tts": "in our resource allocation", "translate": "to be very dynamic in our resource allocation.", "translate_tts": "to be very dynamic in our resource allocation", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:51.333", "mode": "azero-full", "language": "en", "target": "en", "text": "we largely feel we have achieved an appropriate level of marketing. Yes, that's going to increase.", "text_tts": "increase", "translate": "we largely feel we have achieved an appropriate level of marketing. Yes, that's going to increase.", "translate_tts": "we largely feel we have achieved an appropriate level of marketing Yes thats going to increase", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:55.943", "mode": "azero-full", "language": "en", "target": "en", "text": "we largely feel we have achieved an appropriate level of marketing. Yes, that's going to increase.", "text_tts": "increase", "translate": "we largely feel we have achieved an appropriate level of marketing. Yes, that's going to increase.", "translate_tts": "we largely feel we have achieved an appropriate level of marketing Yes thats going to increase", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:56.625", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty three because we're growing the business in the same way as John mentioned, we're going to increase our CapEx", "text_tts": "John mentioned were going to increase our CapEx", "translate": "in twenty twenty three because we're growing the business in the same way as John mentioned, we're going to increase our CapEx", "translate_tts": "in twenty twenty three because were growing the business in the same way as John mentioned were going to increase our CapEx", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:01.018", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty three because we're growing the business in the same way as John mentioned, we're going to increase our CapEx", "text_tts": "John mentioned were going to increase our CapEx", "translate": "in twenty twenty three because we're growing the business in the same way as John mentioned, we're going to increase our CapEx", "translate_tts": "in twenty twenty three because were growing the business in the same way as John mentioned were going to increase our CapEx", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:02.183", "mode": "azero-full", "language": "en", "target": "en", "text": "to support the bits of the business where CapEx needs to flow.", "text_tts": "Ex needs to flow", "translate": "to support the bits of the business where CapEx needs to flow.", "translate_tts": "to support the bits of the business where CapEx needs to flow", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:04.198", "mode": "azero-full", "language": "en", "target": "en", "text": "But we are going to manage all of this.", "text_tts": "of this", "translate": "But we are going to manage all of this.", "translate_tts": "But we are going to manage all of this", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:06.186", "mode": "azero-full", "language": "en", "target": "en", "text": "to support the bits of the business where CapEx needs to flow.", "text_tts": "Ex needs to flow", "translate": "to support the bits of the business where CapEx needs to flow.", "translate_tts": "to support the bits of the business where CapEx needs to flow", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:08.619", "mode": "azero-full", "language": "en", "target": "en", "text": "But we are going to manage all of this.", "text_tts": "of this", "translate": "But we are going to manage all of this.", "translate_tts": "But we are going to manage all of this", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:09.233", "mode": "azero-full", "language": "en", "target": "en", "text": "with an agile hand, depending on the circumstances. We talked in the answer", "text_tts": "hand depending on the circumstances We talked in the answer", "translate": "with an agile hand, depending on the circumstances. We talked in the answer", "translate_tts": "with an agile hand depending on the circumstances We talked in the answer", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:13.554", "mode": "azero-full", "language": "en", "target": "en", "text": "with an agile hand, depending on the circumstances. We talked in the answer", "text_tts": "hand depending on the circumstances We talked in the answer", "translate": "with an agile hand, depending on the circumstances. We talked in the answer", "translate_tts": "with an agile hand depending on the circumstances We talked in the answer", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:17.143", "mode": "azero-full", "language": "en", "target": "en", "text": "the answers to the other questions that we don't know what the year will hold. We have a central view that is growth orientated that balances", "text_tts": "at balances", "translate": "the answers to the other questions that we don't know what the year will hold. We have a central view that is growth orientated that balances", "translate_tts": "the answers to the other questions that we dont know what the year will hold We have a central view that is growth orientated that balances", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:21.586", "mode": "azero-full", "language": "en", "target": "en", "text": "the answers to the other questions that we don't know what the year will hold. We have a central view that is growth orientated that balances", "text_tts": "at balances", "translate": "the answers to the other questions that we don't know what the year will hold. We have a central view that is growth orientated that balances", "translate_tts": "the answers to the other questions that we dont know what the year will hold We have a central view that is growth orientated that balances", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:22.311", "mode": "azero-full", "language": "en", "target": "en", "text": "volume and price that accommodates different pressures around the world and different speeds of", "text_tts": "d and different speeds of", "translate": "volume and price that accommodates different pressures around the world and different speeds of", "translate_tts": "volume and price that accommodates different pressures around the world and different speeds of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:26.432", "mode": "azero-full", "language": "en", "target": "en", "text": "volume and price that accommodates different pressures around the world and different speeds of", "text_tts": "d and different speeds of", "translate": "volume and price that accommodates different pressures around the world and different speeds of", "translate_tts": "volume and price that accommodates different pressures around the world and different speeds of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:30.650", "mode": "azero-full", "language": "en", "target": "en", "text": "moderation of inflation, but it's a bias towards growth, and we will be fast and adaptable in the face of anything different.", "text_tts": "fast and adaptable in the face of anything different", "translate": "moderation of inflation, but it's a bias towards growth, and we will be fast and adaptable in the face of anything different.", "translate_tts": "moderation of inflation but its a bias towards growth and we will be fast and adaptable in the face of anything different", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:35.225", "mode": "azero-full", "language": "en", "target": "en", "text": "moderation of inflation, but it's a bias towards growth, and we will be fast and adaptable in the face of anything different.", "text_tts": "fast and adaptable in the face of anything different", "translate": "moderation of inflation, but it's a bias towards growth, and we will be fast and adaptable in the face of anything different.", "translate_tts": "moderation of inflation but its a bias towards growth and we will be fast and adaptable in the face of anything different", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:37.892", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Camille Gajarwala from Credit Suisse, please go ahead, your line is open.", "text_tts": "se please go ahead your line is open", "translate": "Our next question comes from Camille Gajarwala from Credit Suisse, please go ahead, your line is open.", "translate_tts": "Our next question comes from Camille Gajarwala from Credit Suisse please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:41.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, everybody. Um,", "text_tts": "everybody Um", "translate": "Hey, good morning, everybody. Um,", "translate_tts": "Hey good morning everybody Um", "is_final": false, "emotion": "😊", "events": "📞📞", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:42.413", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Camille Gajarwala from Credit Suisse, please go ahead, your line is open.", "text_tts": "se please go ahead your line is open", "translate": "Our next question comes from Camille Gajarwala from Credit Suisse, please go ahead, your line is open.", "translate_tts": "Our next question comes from Camille Gajarwala from Credit Suisse please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:45.956", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, everybody. Um,", "text_tts": "everybody Um", "translate": "Hey, good morning, everybody. Um,", "translate_tts": "Hey good morning everybody Um", "is_final": false, "emotion": "😊", "events": "📞📞", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:48.937", "mode": "azero-full", "language": "en", "target": "en", "text": "can you maybe touch on briefly what you're seeing from the retail environment? We're seeing more and more articles on retailers pushing back on", "text_tts": "on retailers pushing back on", "translate": "can you maybe touch on briefly what you're seeing from the retail environment? We're seeing more and more articles on retailers pushing back on", "translate_tts": "can you maybe touch on briefly what youre seeing from the retail environment Were seeing more and more articles on retailers pushing back on", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:53.653", "mode": "azero-full", "language": "en", "target": "en", "text": "can you maybe touch on briefly what you're seeing from the retail environment? We're seeing more and more articles on retailers pushing back on", "text_tts": "on retailers pushing back on", "translate": "can you maybe touch on briefly what you're seeing from the retail environment? We're seeing more and more articles on retailers pushing back on", "translate_tts": "can you maybe touch on briefly what youre seeing from the retail environment Were seeing more and more articles on retailers pushing back on", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:56.109", "mode": "azero-full", "language": "en", "target": "en", "text": "price increases across really all of CPG. If you could maybe just give us a sense of what you're seeing in your categories.", "text_tts": "in your categories", "translate": "price increases across really all of CPG. If you could maybe just give us a sense of what you're seeing in your categories.", "translate_tts": "price increases across really all of CPG If you could maybe just give us a sense of what youre seeing in your categories", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:58.822", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. I", "text_tts": "Sure I", "translate": "Sure. I", "translate_tts": "Sure I", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:59.547", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean,", "text_tts": "I mean", "translate": "I mean,", "translate_tts": "I mean", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:00.326", "mode": "azero-full", "language": "en", "target": "en", "text": "price increases across really all of CPG. If you could maybe just give us a sense of what you're seeing in your categories.", "text_tts": "in your categories", "translate": "price increases across really all of CPG. If you could maybe just give us a sense of what you're seeing in your categories.", "translate_tts": "price increases across really all of CPG If you could maybe just give us a sense of what youre seeing in your categories", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:03.134", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. I", "text_tts": "Sure I", "translate": "Sure. I", "translate_tts": "Sure I", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:03.899", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean,", "text_tts": "I mean", "translate": "I mean,", "translate_tts": "I mean", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:05.397", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, one has to kind of break down the global dynamic.", "text_tts": "amic", "translate": "Firstly, one has to kind of break down the global dynamic.", "translate_tts": "Firstly one has to kind of break down the global dynamic", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:09.614", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, one has to kind of break down the global dynamic.", "text_tts": "amic", "translate": "Firstly, one has to kind of break down the global dynamic.", "translate_tts": "Firstly one has to kind of break down the global dynamic", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:10.143", "mode": "azero-full", "language": "en", "target": "en", "text": "because each each major region or each country is a different place.", "text_tts": "each major region or each country is a different place", "translate": "because each each major region or each country is a different place.", "translate_tts": "because each each major region or each country is a different place", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:14.619", "mode": "azero-full", "language": "en", "target": "en", "text": "because each each major region or each country is a different place.", "text_tts": "each major region or each country is a different place", "translate": "because each each major region or each country is a different place.", "translate_tts": "because each each major region or each country is a different place", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:16.985", "mode": "azero-full", "language": "en", "target": "en", "text": "But let me start with the central idea that we pursue, which is we need to earn the right to take price.", "text_tts": "the right to take price", "translate": "But let me start with the central idea that we pursue, which is we need to earn the right to take price.", "translate_tts": "But let me start with the central idea that we pursue which is we need to earn the right to take price", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:19.726", "mode": "azero-full", "language": "en", "target": "en", "text": "It's not our strategy to to.", "text_tts": "strategy to to", "translate": "It's not our strategy to to.", "translate_tts": "Its not our strategy to to", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:21.475", "mode": "azero-full", "language": "en", "target": "en", "text": "But let me start with the central idea that we pursue, which is we need to earn the right to take price.", "text_tts": "the right to take price", "translate": "But let me start with the central idea that we pursue, which is we need to earn the right to take price.", "translate_tts": "But let me start with the central idea that we pursue which is we need to earn the right to take price", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:24.477", "mode": "azero-full", "language": "en", "target": "en", "text": "It's not our strategy to to.", "text_tts": "strategy to to", "translate": "It's not our strategy to to.", "translate_tts": "Its not our strategy to to", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:24.882", "mode": "azero-full", "language": "en", "target": "en", "text": "think of our business as commoditized where prices just flow up and down in a kind of", "text_tts": "flow up and down in a kind of", "translate": "think of our business as commoditized where prices just flow up and down in a kind of", "translate_tts": "think of our business as commoditized where prices just flow up and down in a kind of", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:28.141", "mode": "azero-full", "language": "en", "target": "en", "text": "mechanical way. We need to earn our pricing.", "text_tts": "We need to earn our pricing", "translate": "mechanical way. We need to earn our pricing.", "translate_tts": "mechanical way We need to earn our pricing", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:28.881", "mode": "azero-full", "language": "en", "target": "en", "text": "think of our business as commoditized where prices just flow up and down in a kind of", "text_tts": "flow up and down in a kind of", "translate": "think of our business as commoditized where prices just flow up and down in a kind of", "translate_tts": "think of our business as commoditized where prices just flow up and down in a kind of", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:30.289", "mode": "azero-full", "language": "en", "target": "en", "text": "by delivering for the consumers,", "text_tts": "for the consumers", "translate": "by delivering for the consumers,", "translate_tts": "by delivering for the consumers", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:32.398", "mode": "azero-full", "language": "en", "target": "en", "text": "mechanical way. We need to earn our pricing.", "text_tts": "We need to earn our pricing", "translate": "mechanical way. We need to earn our pricing.", "translate_tts": "mechanical way We need to earn our pricing", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:34.124", "mode": "azero-full", "language": "en", "target": "en", "text": "value that they appreciate through the marketing, through the innovation,", "text_tts": "appreciate through the marketing through the innovation", "translate": "value that they appreciate through the marketing, through the innovation,", "translate_tts": "value that they appreciate through the marketing through the innovation", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:34.646", "mode": "azero-full", "language": "en", "target": "en", "text": "by delivering for the consumers,", "text_tts": "for the consumers", "translate": "by delivering for the consumers,", "translate_tts": "by delivering for the consumers", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:38.847", "mode": "azero-full", "language": "en", "target": "en", "text": "value that they appreciate through the marketing, through the innovation,", "text_tts": "appreciate through the marketing through the innovation", "translate": "value that they appreciate through the marketing, through the innovation,", "translate_tts": "value that they appreciate through the marketing through the innovation", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:49.302", "mode": "azero-full", "language": "en", "target": "en", "text": "through the RGM and the pricing and packaging work through the execution, such that they see value in our brands that can sustain the pricing that the input costs are driving us towards. And that ultimately then has to work for the customer", "text_tts": "g us towards And that ultimately then has to work for the customer", "translate": "through the RGM and the pricing and packaging work through the execution, such that they see value in our brands that can sustain the pricing that the input costs are driving us towards. And that ultimately then has to work for the customer", "translate_tts": "through the RGM and the pricing and packaging work through the execution such that they see value in our brands that can sustain the pricing that the input costs are driving us towards And that ultimately then has to work for the customer", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:51.636", "mode": "azero-full", "language": "en", "target": "en", "text": "and because it has to", "text_tts": "and because it has to", "translate": "and because it has to", "translate_tts": "and because it has to", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:53.343", "mode": "azero-full", "language": "en", "target": "en", "text": "through the RGM and the pricing and packaging work through the execution, such that they see value in our brands that can sustain the pricing that the input costs are driving us towards. And that ultimately then has to work for the customer", "text_tts": "g us towards And that ultimately then has to work for the customer", "translate": "through the RGM and the pricing and packaging work through the execution, such that they see value in our brands that can sustain the pricing that the input costs are driving us towards. And that ultimately then has to work for the customer", "translate_tts": "through the RGM and the pricing and packaging work through the execution such that they see value in our brands that can sustain the pricing that the input costs are driving us towards And that ultimately then has to work for the customer", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:55.888", "mode": "azero-full", "language": "en", "target": "en", "text": "works for the consumers, it then flows down to the customers. So we've earned the right", "text_tts": "rs So weve earned the right", "translate": "works for the consumers, it then flows down to the customers. So we've earned the right", "translate_tts": "works for the consumers it then flows down to the customers So weve earned the right", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:55.977", "mode": "azero-full", "language": "en", "target": "en", "text": "and because it has to", "text_tts": "and because it has to", "translate": "and because it has to", "translate_tts": "and because it has to", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:57.683", "mode": "azero-full", "language": "en", "target": "en", "text": "the price with the consumers.", "text_tts": "e consumers", "translate": "the price with the consumers.", "translate_tts": "the price with the consumers", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:00.482", "mode": "azero-full", "language": "en", "target": "en", "text": "works for the consumers, it then flows down to the customers. So we've earned the right", "text_tts": "rs So weve earned the right", "translate": "works for the consumers, it then flows down to the customers. So we've earned the right", "translate_tts": "works for the consumers it then flows down to the customers So weve earned the right", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:01.208", "mode": "azero-full", "language": "en", "target": "en", "text": "then we can go to our customer partners and say, look,", "text_tts": "to our customer partners and say look", "translate": "then we can go to our customer partners and say, look,", "translate_tts": "then we can go to our customer partners and say look", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:02.155", "mode": "azero-full", "language": "en", "target": "en", "text": "the price with the consumers.", "text_tts": "e consumers", "translate": "the price with the consumers.", "translate_tts": "the price with the consumers", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:03.072", "mode": "azero-full", "language": "en", "target": "en", "text": "We think that we can lead.", "text_tts": "that we can lead", "translate": "We think that we can lead.", "translate_tts": "We think that we can lead", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:05.613", "mode": "azero-full", "language": "en", "target": "en", "text": "then we can go to our customer partners and say, look,", "text_tts": "to our customer partners and say look", "translate": "then we can go to our customer partners and say, look,", "translate_tts": "then we can go to our customer partners and say look", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:07.414", "mode": "azero-full", "language": "en", "target": "en", "text": "We think that we can lead.", "text_tts": "that we can lead", "translate": "We think that we can lead.", "translate_tts": "We think that we can lead", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:07.651", "mode": "azero-full", "language": "en", "target": "en", "text": "the beverage category to grow faster than your business. Yes, we believe we're going to", "text_tts": "Yes we believe were going to", "translate": "the beverage category to grow faster than your business. Yes, we believe we're going to", "translate_tts": "the beverage category to grow faster than your business Yes we believe were going to", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:11.727", "mode": "azero-full", "language": "en", "target": "en", "text": "the beverage category to grow faster than your business. Yes, we believe we're going to", "text_tts": "Yes we believe were going to", "translate": "the beverage category to grow faster than your business. Yes, we believe we're going to", "translate_tts": "the beverage category to grow faster than your business Yes we believe were going to", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:12.217", "mode": "azero-full", "language": "en", "target": "en", "text": "be more competitive because we understand the consumers and we're going to gain share, but we can lead the beverage category", "text_tts": "lead the beverage category", "translate": "be more competitive because we understand the consumers and we're going to gain share, but we can lead the beverage category", "translate_tts": "be more competitive because we understand the consumers and were going to gain share but we can lead the beverage category", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:15.768", "mode": "azero-full", "language": "en", "target": "en", "text": "deliver more growth for you and be a disproportionate", "text_tts": "roportionate", "translate": "deliver more growth for you and be a disproportionate", "translate_tts": "deliver more growth for you and be a disproportionate", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:16.357", "mode": "azero-full", "language": "en", "target": "en", "text": "be more competitive because we understand the consumers and we're going to gain share, but we can lead the beverage category", "text_tts": "lead the beverage category", "translate": "be more competitive because we understand the consumers and we're going to gain share, but we can lead the beverage category", "translate_tts": "be more competitive because we understand the consumers and were going to gain share but we can lead the beverage category", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:18.567", "mode": "azero-full", "language": "en", "target": "en", "text": "share of your revenue growth,", "text_tts": "revenue growth", "translate": "share of your revenue growth,", "translate_tts": "share of your revenue growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:20.185", "mode": "azero-full", "language": "en", "target": "en", "text": "deliver more growth for you and be a disproportionate", "text_tts": "roportionate", "translate": "deliver more growth for you and be a disproportionate", "translate_tts": "deliver more growth for you and be a disproportionate", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:22.860", "mode": "azero-full", "language": "en", "target": "en", "text": "share of your revenue growth,", "text_tts": "revenue growth", "translate": "share of your revenue growth,", "translate_tts": "share of your revenue growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:27.768", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to other categories, which is what, for example, was demonstrated last year in Europe where I think we led. We added more revenue growth than any other system", "text_tts": "r system", "translate": "relative to other categories, which is what, for example, was demonstrated last year in Europe where I think we led. We added more revenue growth than any other system", "translate_tts": "relative to other categories which is what for example was demonstrated last year in Europe where I think we led We added more revenue growth than any other system", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:30.922", "mode": "azero-full", "language": "en", "target": "en", "text": "for retailers in Europe last year.", "text_tts": "in Europe last year", "translate": "for retailers in Europe last year.", "translate_tts": "for retailers in Europe last year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:32.516", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to other categories, which is what, for example, was demonstrated last year in Europe where I think we led. We added more revenue growth than any other system", "text_tts": "r system", "translate": "relative to other categories, which is what, for example, was demonstrated last year in Europe where I think we led. We added more revenue growth than any other system", "translate_tts": "relative to other categories which is what for example was demonstrated last year in Europe where I think we led We added more revenue growth than any other system", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:33.085", "mode": "azero-full", "language": "en", "target": "en", "text": "And that is the platform on which", "text_tts": "the platform on which", "translate": "And that is the platform on which", "translate_tts": "And that is the platform on which", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:34.986", "mode": "azero-full", "language": "en", "target": "en", "text": "for retailers in Europe last year.", "text_tts": "in Europe last year", "translate": "for retailers in Europe last year.", "translate_tts": "for retailers in Europe last year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:35.514", "mode": "azero-full", "language": "en", "target": "en", "text": "We then fold in the conversations.", "text_tts": "fold in the conversations", "translate": "We then fold in the conversations.", "translate_tts": "We then fold in the conversations", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:37.234", "mode": "azero-full", "language": "en", "target": "en", "text": "And that is the platform on which", "text_tts": "the platform on which", "translate": "And that is the platform on which", "translate_tts": "And that is the platform on which", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:39.618", "mode": "azero-full", "language": "en", "target": "en", "text": "We then fold in the conversations.", "text_tts": "fold in the conversations", "translate": "We then fold in the conversations.", "translate_tts": "We then fold in the conversations", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:39.914", "mode": "azero-full", "language": "en", "target": "en", "text": "around pricing and packaging for any given year.", "text_tts": "pricing and packaging for any given year", "translate": "around pricing and packaging for any given year.", "translate_tts": "around pricing and packaging for any given year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:44.030", "mode": "azero-full", "language": "en", "target": "en", "text": "So yes, of course. There's pressure in the marketplace.", "text_tts": "Theres pressure in the marketplace", "translate": "So yes, of course. There's pressure in the marketplace.", "translate_tts": "So yes of course Theres pressure in the marketplace", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:44.308", "mode": "azero-full", "language": "en", "target": "en", "text": "around pricing and packaging for any given year.", "text_tts": "pricing and packaging for any given year", "translate": "around pricing and packaging for any given year.", "translate_tts": "around pricing and packaging for any given year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:47.784", "mode": "azero-full", "language": "en", "target": "en", "text": "So yes, of course. There's pressure in the marketplace.", "text_tts": "Theres pressure in the marketplace", "translate": "So yes, of course. There's pressure in the marketplace.", "translate_tts": "So yes of course Theres pressure in the marketplace", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:51.539", "mode": "azero-full", "language": "en", "target": "en", "text": "But in the end, we have an approach that we believe is consumer centric and that drives growth", "text_tts": "drives growth", "translate": "But in the end, we have an approach that we believe is consumer centric and that drives growth", "translate_tts": "But in the end we have an approach that we believe is consumer centric and that drives growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:56.044", "mode": "azero-full", "language": "en", "target": "en", "text": "for the customers because they also want to keep the consumers too.", "text_tts": "the consumers too", "translate": "for the customers because they also want to keep the consumers too.", "translate_tts": "for the customers because they also want to keep the consumers too", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:56.330", "mode": "azero-full", "language": "en", "target": "en", "text": "But in the end, we have an approach that we believe is consumer centric and that drives growth", "text_tts": "drives growth", "translate": "But in the end, we have an approach that we believe is consumer centric and that drives growth", "translate_tts": "But in the end we have an approach that we believe is consumer centric and that drives growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:00.262", "mode": "azero-full", "language": "en", "target": "en", "text": "for the customers because they also want to keep the consumers too.", "text_tts": "the consumers too", "translate": "for the customers because they also want to keep the consumers too.", "translate_tts": "for the customers because they also want to keep the consumers too", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:04.087", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Chris Carey from Wells Fargo Securities. Please go ahead, your line is open.", "text_tts": "lease go ahead your line is open", "translate": "Our next question comes from Chris Carey from Wells Fargo Securities. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Chris Carey from Wells Fargo Securities Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:06.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, hi, good morning.", "text_tts": "Hi hi good morning", "translate": "Hi, hi, good morning.", "translate_tts": "Hi hi good morning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:07.465", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Chris Carey from Wells Fargo Securities. Please go ahead, your line is open.", "text_tts": "lease go ahead your line is open", "translate": "Our next question comes from Chris Carey from Wells Fargo Securities. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Chris Carey from Wells Fargo Securities Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:10.378", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "💧💧", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:11.008", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, hi, good morning.", "text_tts": "Hi hi good morning", "translate": "Hi, hi, good morning.", "translate_tts": "Hi hi good morning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:13.073", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, you know, the past several years.", "text_tts": "ou know the past several years", "translate": "Clearly, you know, the past several years.", "translate_tts": "Clearly you know the past several years", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:14.737", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "💧💧", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:17.160", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, you know, the past several years.", "text_tts": "ou know the past several years", "translate": "Clearly, you know, the past several years.", "translate_tts": "Clearly you know the past several years", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:19.472", "mode": "azero-full", "language": "en", "target": "en", "text": "have had big variability in your channel and package mix within the overall", "text_tts": "mix within the overall", "translate": "have had big variability in your channel and package mix within the overall", "translate_tts": "have had big variability in your channel and package mix within the overall", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:23.677", "mode": "azero-full", "language": "en", "target": "en", "text": "have had big variability in your channel and package mix within the overall", "text_tts": "mix within the overall", "translate": "have had big variability in your channel and package mix within the overall", "translate_tts": "have had big variability in your channel and package mix within the overall", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:24.659", "mode": "azero-full", "language": "en", "target": "en", "text": "price mixed mixed equation with mobility constraints and and sharp recoveries thereafter.", "text_tts": "sharp recoveries thereafter", "translate": "price mixed mixed equation with mobility constraints and and sharp recoveries thereafter.", "translate_tts": "price mixed mixed equation with mobility constraints and and sharp recoveries thereafter", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:28.615", "mode": "azero-full", "language": "en", "target": "en", "text": "price mixed mixed equation with mobility constraints and and sharp recoveries thereafter.", "text_tts": "sharp recoveries thereafter", "translate": "price mixed mixed equation with mobility constraints and and sharp recoveries thereafter.", "translate_tts": "price mixed mixed equation with mobility constraints and and sharp recoveries thereafter", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:39.822", "mode": "azero-full", "language": "en", "target": "en", "text": "Just taking John's commentary on a price mix driven year for next year and James talking about still volume will still be a factor. I guess what I'm wondering is just underlying within that price mix whether you think channel and package mix have normal", "text_tts": "ve normal", "translate": "Just taking John's commentary on a price mix driven year for next year and James talking about still volume will still be a factor. I guess what I'm wondering is just underlying within that price mix whether you think channel and package mix have normal", "translate_tts": "Just taking Johns commentary on a price mix driven year for next year and James talking about still volume will still be a factor I guess what Im wondering is just underlying within that price mix whether you think channel and package mix have normal", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:40.100", "mode": "azero-full", "language": "en", "target": "en", "text": "Eyes.", "text_tts": "Eyes", "translate": "Eyes.", "translate_tts": "Eyes", "is_final": false, "emotion": "", "events": "😮📯🥴👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:44.954", "mode": "azero-full", "language": "en", "target": "en", "text": "Just taking John's commentary on a price mix driven year for next year and James talking about still volume will still be a factor. I guess what I'm wondering is just underlying within that price mix whether you think channel and package mix have normal", "text_tts": "ve normal", "translate": "Just taking John's commentary on a price mix driven year for next year and James talking about still volume will still be a factor. I guess what I'm wondering is just underlying within that price mix whether you think channel and package mix have normal", "translate_tts": "Just taking Johns commentary on a price mix driven year for next year and James talking about still volume will still be a factor I guess what Im wondering is just underlying within that price mix whether you think channel and package mix have normal", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:45.266", "mode": "azero-full", "language": "en", "target": "en", "text": "Eyes.", "text_tts": "Eyes", "translate": "Eyes.", "translate_tts": "Eyes", "is_final": false, "emotion": "", "events": "😮📯🥴👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:51.100", "mode": "azero-full", "language": "en", "target": "en", "text": "right, it's another way, we're not really talking about recoveries in those line items and what's going forward will be kind of more offensive or growing from a normalized base.", "text_tts": "rom a normalized base", "translate": "right, it's another way, we're not really talking about recoveries in those line items and what's going forward will be kind of more offensive or growing from a normalized base.", "translate_tts": "right its another way were not really talking about recoveries in those line items and whats going forward will be kind of more offensive or growing from a normalized base", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:55.175", "mode": "azero-full", "language": "en", "target": "en", "text": "right, it's another way, we're not really talking about recoveries in those line items and what's going forward will be kind of more offensive or growing from a normalized base.", "text_tts": "rom a normalized base", "translate": "right, it's another way, we're not really talking about recoveries in those line items and what's going forward will be kind of more offensive or growing from a normalized base.", "translate_tts": "right its another way were not really talking about recoveries in those line items and whats going forward will be kind of more offensive or growing from a normalized base", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:05.727", "mode": "azero-full", "language": "en", "target": "en", "text": "And so do you think you're back to that normalized base from a channel and package mix from which to grow? And then in twenty twenty three, do you have any thoughts on what the contribution is from price relative to channel or package mix?", "text_tts": "l or package mix", "translate": "And so do you think you're back to that normalized base from a channel and package mix from which to grow? And then in twenty twenty three, do you have any thoughts on what the contribution is from price relative to channel or package mix?", "translate_tts": "And so do you think youre back to that normalized base from a channel and package mix from which to grow And then in twenty twenty three do you have any thoughts on what the contribution is from price relative to channel or package mix", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:06.179", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "😡", "events": "📞📞", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:06.639", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah.", "text_tts": "Ah", "translate": "Ah.", "translate_tts": "Ah", "is_final": false, "emotion": "😡", "events": "😮📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:10.993", "mode": "azero-full", "language": "en", "target": "en", "text": "And so do you think you're back to that normalized base from a channel and package mix from which to grow? And then in twenty twenty three, do you have any thoughts on what the contribution is from price relative to channel or package mix?", "text_tts": "l or package mix", "translate": "And so do you think you're back to that normalized base from a channel and package mix from which to grow? And then in twenty twenty three, do you have any thoughts on what the contribution is from price relative to channel or package mix?", "translate_tts": "And so do you think youre back to that normalized base from a channel and package mix from which to grow And then in twenty twenty three do you have any thoughts on what the contribution is from price relative to channel or package mix", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:11.317", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "😡", "events": "📞📞", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:11.541", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah.", "text_tts": "Ah", "translate": "Ah.", "translate_tts": "Ah", "is_final": false, "emotion": "😡", "events": "😮📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:11.729", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, in any given country, channel mix.", "text_tts": "ly in any given country channel mix", "translate": "Firstly, in any given country, channel mix.", "translate_tts": "Firstly in any given country channel mix", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:14.335", "mode": "azero-full", "language": "en", "target": "en", "text": "has largely recovered.", "text_tts": "recovered", "translate": "has largely recovered.", "translate_tts": "has largely recovered", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:15.990", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, in any given country, channel mix.", "text_tts": "ly in any given country channel mix", "translate": "Firstly, in any given country, channel mix.", "translate_tts": "Firstly in any given country channel mix", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:16.500", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty nineteen levels.", "text_tts": "ty nineteen levels", "translate": "twenty nineteen levels.", "translate_tts": "twenty nineteen levels", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:18.884", "mode": "azero-full", "language": "en", "target": "en", "text": "has largely recovered.", "text_tts": "recovered", "translate": "has largely recovered.", "translate_tts": "has largely recovered", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:21.138", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty nineteen levels.", "text_tts": "ty nineteen levels", "translate": "twenty nineteen levels.", "translate_tts": "twenty nineteen levels", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:27.981", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, there are some exceptions like China, which is only just now reopening and a couple of other countries. And when I say largely normalized, if you take something like the US", "text_tts": "if you take something like the US", "translate": "Yes, there are some exceptions like China, which is only just now reopening and a couple of other countries. And when I say largely normalized, if you take something like the US", "translate_tts": "Yes there are some exceptions like China which is only just now reopening and a couple of other countries And when I say largely normalized if you take something like the US", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:32.579", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, there are some exceptions like China, which is only just now reopening and a couple of other countries. And when I say largely normalized, if you take something like the US", "text_tts": "if you take something like the US", "translate": "Yes, there are some exceptions like China, which is only just now reopening and a couple of other countries. And when I say largely normalized, if you take something like the US", "translate_tts": "Yes there are some exceptions like China which is only just now reopening and a couple of other countries And when I say largely normalized if you take something like the US", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:33.849", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, there are a number of away from home outlets that have dropped out of the marketplace. So", "text_tts": "arketplace So", "translate": "Clearly, there are a number of away from home outlets that have dropped out of the marketplace. So", "translate_tts": "Clearly there are a number of away from home outlets that have dropped out of the marketplace So", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:35.412", "mode": "azero-full", "language": "en", "target": "en", "text": "I there's a tale,", "text_tts": "I theres a tale", "translate": "I there's a tale,", "translate_tts": "I theres a tale", "is_final": false, "emotion": "🤢", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:37.954", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, there are a number of away from home outlets that have dropped out of the marketplace. So", "text_tts": "arketplace So", "translate": "Clearly, there are a number of away from home outlets that have dropped out of the marketplace. So", "translate_tts": "Clearly there are a number of away from home outlets that have dropped out of the marketplace So", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:39.438", "mode": "azero-full", "language": "en", "target": "en", "text": "I there's a tale,", "text_tts": "I theres a tale", "translate": "I there's a tale,", "translate_tts": "I theres a tale", "is_final": false, "emotion": "🤢", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:42.081", "mode": "azero-full", "language": "en", "target": "en", "text": "or there's a last piece of the recovery channel that is not going to happen overnight and may not happen for some time to come.", "text_tts": "me to come", "translate": "or there's a last piece of the recovery channel that is not going to happen overnight and may not happen for some time to come.", "translate_tts": "or theres a last piece of the recovery channel that is not going to happen overnight and may not happen for some time to come", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:45.136", "mode": "azero-full", "language": "en", "target": "en", "text": "But in in headline terms other than a little bit of", "text_tts": "in headline terms other than a little bit of", "translate": "But in in headline terms other than a little bit of", "translate_tts": "But in in headline terms other than a little bit of", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:46.200", "mode": "azero-full", "language": "en", "target": "en", "text": "or there's a last piece of the recovery channel that is not going to happen overnight and may not happen for some time to come.", "text_tts": "me to come", "translate": "or there's a last piece of the recovery channel that is not going to happen overnight and may not happen for some time to come.", "translate_tts": "or theres a last piece of the recovery channel that is not going to happen overnight and may not happen for some time to come", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:49.408", "mode": "azero-full", "language": "en", "target": "en", "text": "But in in headline terms other than a little bit of", "text_tts": "in headline terms other than a little bit of", "translate": "But in in headline terms other than a little bit of", "translate_tts": "But in in headline terms other than a little bit of", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:59.898", "mode": "azero-full", "language": "en", "target": "en", "text": "positive channel effect perhaps in the first half. I think we can pull a line on the channel mix being or the recovery of the channel mix relative to the pandemic being a major driver of price mix going forward.", "text_tts": "oing forward", "translate": "positive channel effect perhaps in the first half. I think we can pull a line on the channel mix being or the recovery of the channel mix relative to the pandemic being a major driver of price mix going forward.", "translate_tts": "positive channel effect perhaps in the first half I think we can pull a line on the channel mix being or the recovery of the channel mix relative to the pandemic being a major driver of price mix going forward", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:04.371", "mode": "azero-full", "language": "en", "target": "en", "text": "positive channel effect perhaps in the first half. I think we can pull a line on the channel mix being or the recovery of the channel mix relative to the pandemic being a major driver of price mix going forward.", "text_tts": "oing forward", "translate": "positive channel effect perhaps in the first half. I think we can pull a line on the channel mix being or the recovery of the channel mix relative to the pandemic being a major driver of price mix going forward.", "translate_tts": "positive channel effect perhaps in the first half I think we can pull a line on the channel mix being or the recovery of the channel mix relative to the pandemic being a major driver of price mix going forward", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:14.641", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, package mix will continue to be a factor as it has been in previous years and prior to the pandemic. Clearly, as we pursue a dual strategy of keeping consumers in this franchise with affordability and looking for premiumization opportunities, the two", "text_tts": "mization opportunities the two", "translate": "Yes, package mix will continue to be a factor as it has been in previous years and prior to the pandemic. Clearly, as we pursue a dual strategy of keeping consumers in this franchise with affordability and looking for premiumization opportunities, the two", "translate_tts": "Yes package mix will continue to be a factor as it has been in previous years and prior to the pandemic Clearly as we pursue a dual strategy of keeping consumers in this franchise with affordability and looking for premiumization opportunities the two", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:14.879", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, cause", "text_tts": "Ah cause", "translate": "Ah, cause", "translate_tts": "Ah cause", "is_final": false, "emotion": "", "events": "🤮👂😮📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:16.869", "mode": "azero-full", "language": "en", "target": "en", "text": "somewhat offset each other, and", "text_tts": "offset each other and", "translate": "somewhat offset each other, and", "translate_tts": "somewhat offset each other and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:19.503", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, package mix will continue to be a factor as it has been in previous years and prior to the pandemic. Clearly, as we pursue a dual strategy of keeping consumers in this franchise with affordability and looking for premiumization opportunities, the two", "text_tts": "mization opportunities the two", "translate": "Yes, package mix will continue to be a factor as it has been in previous years and prior to the pandemic. Clearly, as we pursue a dual strategy of keeping consumers in this franchise with affordability and looking for premiumization opportunities, the two", "translate_tts": "Yes package mix will continue to be a factor as it has been in previous years and prior to the pandemic Clearly as we pursue a dual strategy of keeping consumers in this franchise with affordability and looking for premiumization opportunities the two", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:19.751", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, cause", "text_tts": "Ah cause", "translate": "Ah, cause", "translate_tts": "Ah cause", "is_final": false, "emotion": "", "events": "🤮👂😮📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:21.395", "mode": "azero-full", "language": "en", "target": "en", "text": "somewhat offset each other, and", "text_tts": "offset each other and", "translate": "somewhat offset each other, and", "translate_tts": "somewhat offset each other and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:23.563", "mode": "azero-full", "language": "en", "target": "en", "text": "one's dilutive, one's accretive, but they're both valuable strategies that need to", "text_tts": "h valuable strategies that need to", "translate": "one's dilutive, one's accretive, but they're both valuable strategies that need to", "translate_tts": "ones dilutive ones accretive but theyre both valuable strategies that need to", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:23.777", "mode": "azero-full", "language": "en", "target": "en", "text": "be taken.", "text_tts": "be taken", "translate": "be taken.", "translate_tts": "be taken", "is_final": false, "emotion": "", "events": "📞📞🏠🔊👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:27.252", "mode": "azero-full", "language": "en", "target": "en", "text": "one's dilutive, one's accretive, but they're both valuable strategies that need to", "text_tts": "h valuable strategies that need to", "translate": "one's dilutive, one's accretive, but they're both valuable strategies that need to", "translate_tts": "ones dilutive ones accretive but theyre both valuable strategies that need to", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:28.042", "mode": "azero-full", "language": "en", "target": "en", "text": "be taken.", "text_tts": "be taken", "translate": "be taken.", "translate_tts": "be taken", "is_final": false, "emotion": "", "events": "📞📞🏠🔊👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:32.486", "mode": "azero-full", "language": "en", "target": "en", "text": "forward. So I think predominantly what you're going to see in twenty three is the ongoing moderation of rate pricing.", "text_tts": "deration of rate pricing", "translate": "forward. So I think predominantly what you're going to see in twenty three is the ongoing moderation of rate pricing.", "translate_tts": "forward So I think predominantly what youre going to see in twenty three is the ongoing moderation of rate pricing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:36.535", "mode": "azero-full", "language": "en", "target": "en", "text": "forward. So I think predominantly what you're going to see in twenty three is the ongoing moderation of rate pricing.", "text_tts": "deration of rate pricing", "translate": "forward. So I think predominantly what you're going to see in twenty three is the ongoing moderation of rate pricing.", "translate_tts": "forward So I think predominantly what youre going to see in twenty three is the ongoing moderation of rate pricing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:39.265", "mode": "azero-full", "language": "en", "target": "en", "text": "both as we cycle rate increases or price increases from twenty two and as inflation", "text_tts": "from twenty two and as inflation", "translate": "both as we cycle rate increases or price increases from twenty two and as inflation", "translate_tts": "both as we cycle rate increases or price increases from twenty two and as inflation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:40.179", "mode": "azero-full", "language": "en", "target": "en", "text": "in general.", "text_tts": "in general", "translate": "in general.", "translate_tts": "in general", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:43.702", "mode": "azero-full", "language": "en", "target": "en", "text": "both as we cycle rate increases or price increases from twenty two and as inflation", "text_tts": "from twenty two and as inflation", "translate": "both as we cycle rate increases or price increases from twenty two and as inflation", "translate_tts": "both as we cycle rate increases or price increases from twenty two and as inflation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:44.543", "mode": "azero-full", "language": "en", "target": "en", "text": "in general.", "text_tts": "in general", "translate": "in general.", "translate_tts": "in general", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:46.567", "mode": "azero-full", "language": "en", "target": "en", "text": "and inflation specifically to us, whether it be in SG and A or in commodities, begins to moderate.", "text_tts": "and A or in commodities begins to moderate", "translate": "and inflation specifically to us, whether it be in SG and A or in commodities, begins to moderate.", "translate_tts": "and inflation specifically to us whether it be in SG and A or in commodities begins to moderate", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:51.055", "mode": "azero-full", "language": "en", "target": "en", "text": "and inflation specifically to us, whether it be in SG and A or in commodities, begins to moderate.", "text_tts": "and A or in commodities begins to moderate", "translate": "and inflation specifically to us, whether it be in SG and A or in commodities, begins to moderate.", "translate_tts": "and inflation specifically to us whether it be in SG and A or in commodities begins to moderate", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:53.171", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Carlos Laboy from HSBC. Please go ahead, your line is open.", "text_tts": "go ahead your line is open", "translate": "Our next question comes from Carlos Laboy from HSBC. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Carlos Laboy from HSBC Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:56.886", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, um, good morning everyone. Um,", "text_tts": "ood morning everyone Um", "translate": "Yes, um, good morning everyone. Um,", "translate_tts": "Yes um good morning everyone Um", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:58.210", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Carlos Laboy from HSBC. Please go ahead, your line is open.", "text_tts": "go ahead your line is open", "translate": "Our next question comes from Carlos Laboy from HSBC. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Carlos Laboy from HSBC Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:01.193", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, um, good morning everyone. Um,", "text_tts": "ood morning everyone Um", "translate": "Yes, um, good morning everyone. Um,", "translate_tts": "Yes um good morning everyone Um", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:02.861", "mode": "azero-full", "language": "en", "target": "en", "text": "The Latin American bottlers keep guiding for stepped up investments in", "text_tts": "investments in", "translate": "The Latin American bottlers keep guiding for stepped up investments in", "translate_tts": "The Latin American bottlers keep guiding for stepped up investments in", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:05.618", "mode": "azero-full", "language": "en", "target": "en", "text": "traditional trade DSD capabilities.", "text_tts": "SD capabilities", "translate": "traditional trade DSD capabilities.", "translate_tts": "traditional trade DSD capabilities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:07.521", "mode": "azero-full", "language": "en", "target": "en", "text": "The Latin American bottlers keep guiding for stepped up investments in", "text_tts": "investments in", "translate": "The Latin American bottlers keep guiding for stepped up investments in", "translate_tts": "The Latin American bottlers keep guiding for stepped up investments in", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:08.133", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, to to fully exploit this new.", "text_tts": "Um to to fully exploit this new", "translate": "Um, to to fully exploit this new.", "translate_tts": "Um to to fully exploit this new", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:09.882", "mode": "azero-full", "language": "en", "target": "en", "text": "traditional trade DSD capabilities.", "text_tts": "SD capabilities", "translate": "traditional trade DSD capabilities.", "translate_tts": "traditional trade DSD capabilities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:11.683", "mode": "azero-full", "language": "en", "target": "en", "text": "cooperation framework they have with your firm. Do you think", "text_tts": "ave with your firm Do you think", "translate": "cooperation framework they have with your firm. Do you think", "translate_tts": "cooperation framework they have with your firm Do you think", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:12.532", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, to to fully exploit this new.", "text_tts": "Um to to fully exploit this new", "translate": "Um, to to fully exploit this new.", "translate_tts": "Um to to fully exploit this new", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:14.564", "mode": "azero-full", "language": "en", "target": "en", "text": "This is already kicking in to the", "text_tts": "kicking in to the", "translate": "This is already kicking in to the", "translate_tts": "This is already kicking in to the", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:15.858", "mode": "azero-full", "language": "en", "target": "en", "text": "cooperation framework they have with your firm. Do you think", "text_tts": "ave with your firm Do you think", "translate": "cooperation framework they have with your firm. Do you think", "translate_tts": "cooperation framework they have with your firm Do you think", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:17.177", "mode": "azero-full", "language": "en", "target": "en", "text": "Business financial performance.", "text_tts": "formance", "translate": "Business financial performance.", "translate_tts": "Business financial performance", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:19.082", "mode": "azero-full", "language": "en", "target": "en", "text": "And is the model, in your view,", "text_tts": "in your view", "translate": "And is the model, in your view,", "translate_tts": "And is the model in your view", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:19.230", "mode": "azero-full", "language": "en", "target": "en", "text": "This is already kicking in to the", "text_tts": "kicking in to the", "translate": "This is already kicking in to the", "translate_tts": "This is already kicking in to the", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:21.571", "mode": "azero-full", "language": "en", "target": "en", "text": "Business financial performance.", "text_tts": "formance", "translate": "Business financial performance.", "translate_tts": "Business financial performance", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:23.266", "mode": "azero-full", "language": "en", "target": "en", "text": "And is the model, in your view,", "text_tts": "in your view", "translate": "And is the model, in your view,", "translate_tts": "And is the model in your view", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:25.333", "mode": "azero-full", "language": "en", "target": "en", "text": "adaptable to other parts of the world where the promise of maybe higher ROIC and stepped up bottling CapEx", "text_tts": "OIC and stepped up bottling CapEx", "translate": "adaptable to other parts of the world where the promise of maybe higher ROIC and stepped up bottling CapEx", "translate_tts": "adaptable to other parts of the world where the promise of maybe higher ROIC and stepped up bottling CapEx", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:26.614", "mode": "azero-full", "language": "en", "target": "en", "text": "can drive system growth.", "text_tts": "can drive system growth", "translate": "can drive system growth.", "translate_tts": "can drive system growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:28.411", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "😤👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:29.625", "mode": "azero-full", "language": "en", "target": "en", "text": "adaptable to other parts of the world where the promise of maybe higher ROIC and stepped up bottling CapEx", "text_tts": "OIC and stepped up bottling CapEx", "translate": "adaptable to other parts of the world where the promise of maybe higher ROIC and stepped up bottling CapEx", "translate_tts": "adaptable to other parts of the world where the promise of maybe higher ROIC and stepped up bottling CapEx", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:30.809", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, let me take that in pass, uh.", "text_tts": "in pass uh", "translate": "Yeah, let me take that in pass, uh.", "translate_tts": "Yeah let me take that in pass uh", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:31.103", "mode": "azero-full", "language": "en", "target": "en", "text": "can drive system growth.", "text_tts": "can drive system growth", "translate": "can drive system growth.", "translate_tts": "can drive system growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:32.189", "mode": "azero-full", "language": "en", "target": "en", "text": "you know, um,", "text_tts": "you know um", "translate": "you know, um,", "translate_tts": "you know um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:32.799", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "😤👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:35.103", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, let me take that in pass, uh.", "text_tts": "in pass uh", "translate": "Yeah, let me take that in pass, uh.", "translate_tts": "Yeah let me take that in pass uh", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:36.640", "mode": "azero-full", "language": "en", "target": "en", "text": "you know, um,", "text_tts": "you know um", "translate": "you know, um,", "translate_tts": "you know um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:45.904", "mode": "azero-full", "language": "en", "target": "en", "text": "the features that we have in the long term relationship model in Latin America, we're rolling those out in a number of other places. And clearly, the more we can intensify whatever the framework gets called,", "text_tts": "e framework gets called", "translate": "the features that we have in the long term relationship model in Latin America, we're rolling those out in a number of other places. And clearly, the more we can intensify whatever the framework gets called,", "translate_tts": "the features that we have in the long term relationship model in Latin America were rolling those out in a number of other places And clearly the more we can intensify whatever the framework gets called", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:50.624", "mode": "azero-full", "language": "en", "target": "en", "text": "the features that we have in the long term relationship model in Latin America, we're rolling those out in a number of other places. And clearly, the more we can intensify whatever the framework gets called,", "text_tts": "e framework gets called", "translate": "the features that we have in the long term relationship model in Latin America, we're rolling those out in a number of other places. And clearly, the more we can intensify whatever the framework gets called,", "translate_tts": "the features that we have in the long term relationship model in Latin America were rolling those out in a number of other places And clearly the more we can intensify whatever the framework gets called", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:51.369", "mode": "azero-full", "language": "en", "target": "en", "text": "the degree of alignment towards investing to capture the opportunities in the marketplace.", "text_tts": "in the marketplace", "translate": "the degree of alignment towards investing to capture the opportunities in the marketplace.", "translate_tts": "the degree of alignment towards investing to capture the opportunities in the marketplace", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:57.204", "mode": "azero-full", "language": "en", "target": "en", "text": "the degree of alignment towards investing to capture the opportunities in the marketplace.", "text_tts": "in the marketplace", "translate": "the degree of alignment towards investing to capture the opportunities in the marketplace.", "translate_tts": "the degree of alignment towards investing to capture the opportunities in the marketplace", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:06.403", "mode": "azero-full", "language": "en", "target": "en", "text": "the better off we're going to be us and our bottling partners in any given geography. So absolutely, we continue to see opportunities to work even closer together to capture opportunities", "text_tts": "oser together to capture opportunities", "translate": "the better off we're going to be us and our bottling partners in any given geography. So absolutely, we continue to see opportunities to work even closer together to capture opportunities", "translate_tts": "the better off were going to be us and our bottling partners in any given geography So absolutely we continue to see opportunities to work even closer together to capture opportunities", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:11.046", "mode": "azero-full", "language": "en", "target": "en", "text": "the better off we're going to be us and our bottling partners in any given geography. So absolutely, we continue to see opportunities to work even closer together to capture opportunities", "text_tts": "oser together to capture opportunities", "translate": "the better off we're going to be us and our bottling partners in any given geography. So absolutely, we continue to see opportunities to work even closer together to capture opportunities", "translate_tts": "the better off were going to be us and our bottling partners in any given geography So absolutely we continue to see opportunities to work even closer together to capture opportunities", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:14.608", "mode": "azero-full", "language": "en", "target": "en", "text": "in the marketplace. The nature of those investments, the nature of the opportunity are not exactly the same as Latin America. Clearly, the trade structure", "text_tts": "e as Latin America Clearly the trade structure", "translate": "in the marketplace. The nature of those investments, the nature of the opportunity are not exactly the same as Latin America. Clearly, the trade structure", "translate_tts": "in the marketplace The nature of those investments the nature of the opportunity are not exactly the same as Latin America Clearly the trade structure", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:15.653", "mode": "azero-full", "language": "en", "target": "en", "text": "differs around the world.", "text_tts": "differs around the world", "translate": "differs around the world.", "translate_tts": "differs around the world", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:15.937", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:19.520", "mode": "azero-full", "language": "en", "target": "en", "text": "in the marketplace. The nature of those investments, the nature of the opportunity are not exactly the same as Latin America. Clearly, the trade structure", "text_tts": "e as Latin America Clearly the trade structure", "translate": "in the marketplace. The nature of those investments, the nature of the opportunity are not exactly the same as Latin America. Clearly, the trade structure", "translate_tts": "in the marketplace The nature of those investments the nature of the opportunity are not exactly the same as Latin America Clearly the trade structure", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:20.225", "mode": "azero-full", "language": "en", "target": "en", "text": "differs around the world.", "text_tts": "differs around the world", "translate": "differs around the world.", "translate_tts": "differs around the world", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:20.412", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:21.677", "mode": "azero-full", "language": "en", "target": "en", "text": "Latin America has a number of particular features that's not necessarily replicated in the", "text_tts": "thats not necessarily replicated in the", "translate": "Latin America has a number of particular features that's not necessarily replicated in the", "translate_tts": "Latin America has a number of particular features thats not necessarily replicated in the", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:25.761", "mode": "azero-full", "language": "en", "target": "en", "text": "Latin America has a number of particular features that's not necessarily replicated in the", "text_tts": "thats not necessarily replicated in the", "translate": "Latin America has a number of particular features that's not necessarily replicated in the", "translate_tts": "Latin America has a number of particular features thats not necessarily replicated in the", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:29.105", "mode": "azero-full", "language": "en", "target": "en", "text": "in the US or Europe or Japan, for example. But the overall concept of a tighter, longer term investment", "text_tts": "term investment", "translate": "in the US or Europe or Japan, for example. But the overall concept of a tighter, longer term investment", "translate_tts": "in the US or Europe or Japan for example But the overall concept of a tighter longer term investment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:33.032", "mode": "azero-full", "language": "en", "target": "en", "text": "in the US or Europe or Japan, for example. But the overall concept of a tighter, longer term investment", "text_tts": "term investment", "translate": "in the US or Europe or Japan, for example. But the overall concept of a tighter, longer term investment", "translate_tts": "in the US or Europe or Japan for example But the overall concept of a tighter longer term investment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:35.332", "mode": "azero-full", "language": "en", "target": "en", "text": "focus on the opportunities is really going to drive continue to drive performance into the future years.", "text_tts": "drive performance into the future years", "translate": "focus on the opportunities is really going to drive continue to drive performance into the future years.", "translate_tts": "focus on the opportunities is really going to drive continue to drive performance into the future years", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:36.485", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think in Latin America,", "text_tts": "in America", "translate": "And I think in Latin America,", "translate_tts": "And I think in Latin America", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:39.379", "mode": "azero-full", "language": "en", "target": "en", "text": "focus on the opportunities is really going to drive continue to drive performance into the future years.", "text_tts": "drive performance into the future years", "translate": "focus on the opportunities is really going to drive continue to drive performance into the future years.", "translate_tts": "focus on the opportunities is really going to drive continue to drive performance into the future years", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:40.806", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think in Latin America,", "text_tts": "in America", "translate": "And I think in Latin America,", "translate_tts": "And I think in Latin America", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:46.482", "mode": "azero-full", "language": "en", "target": "en", "text": "We've got a great business there collectively as a system because we focused on investing into the marketplace and into the traditional trade for a very long", "text_tts": "r a very long", "translate": "We've got a great business there collectively as a system because we focused on investing into the marketplace and into the traditional trade for a very long", "translate_tts": "Weve got a great business there collectively as a system because we focused on investing into the marketplace and into the traditional trade for a very long", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:50.539", "mode": "azero-full", "language": "en", "target": "en", "text": "We've got a great business there collectively as a system because we focused on investing into the marketplace and into the traditional trade for a very long", "text_tts": "r a very long", "translate": "We've got a great business there collectively as a system because we focused on investing into the marketplace and into the traditional trade for a very long", "translate_tts": "Weve got a great business there collectively as a system because we focused on investing into the marketplace and into the traditional trade for a very long", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:52.083", "mode": "azero-full", "language": "en", "target": "en", "text": "time along with all the other customers in Latin America. But there are still plenty of opportunities", "text_tts": "of opportunities", "translate": "time along with all the other customers in Latin America. But there are still plenty of opportunities", "translate_tts": "time along with all the other customers in Latin America But there are still plenty of opportunities", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:55.825", "mode": "azero-full", "language": "en", "target": "en", "text": "time along with all the other customers in Latin America. But there are still plenty of opportunities", "text_tts": "of opportunities", "translate": "time along with all the other customers in Latin America. But there are still plenty of opportunities", "translate_tts": "time along with all the other customers in Latin America But there are still plenty of opportunities", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:01.523", "mode": "azero-full", "language": "en", "target": "en", "text": "to go forward both from the top line and from the point of view of improving returns. So I think you'll find or everyone will find that", "text_tts": "ne will find that", "translate": "to go forward both from the top line and from the point of view of improving returns. So I think you'll find or everyone will find that", "translate_tts": "to go forward both from the top line and from the point of view of improving returns So I think youll find or everyone will find that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:04.859", "mode": "azero-full", "language": "en", "target": "en", "text": "um, the Latin American bottlers as bottlers around the world", "text_tts": "can bottlers as bottlers around the world", "translate": "um, the Latin American bottlers as bottlers around the world", "translate_tts": "um the Latin American bottlers as bottlers around the world", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:05.307", "mode": "azero-full", "language": "en", "target": "en", "text": "to go forward both from the top line and from the point of view of improving returns. So I think you'll find or everyone will find that", "text_tts": "ne will find that", "translate": "to go forward both from the top line and from the point of view of improving returns. So I think you'll find or everyone will find that", "translate_tts": "to go forward both from the top line and from the point of view of improving returns So I think youll find or everyone will find that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:05.406", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, the the we", "text_tts": "Uh the the we", "translate": "Uh, the the we", "translate_tts": "Uh the the we", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:08.180", "mode": "azero-full", "language": "en", "target": "en", "text": "um, the Latin American bottlers as bottlers around the world", "text_tts": "can bottlers as bottlers around the world", "translate": "um, the Latin American bottlers as bottlers around the world", "translate_tts": "um the Latin American bottlers as bottlers around the world", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:08.604", "mode": "azero-full", "language": "en", "target": "en", "text": "we see a lot collectively, we see a lot of opportunities ahead of us", "text_tts": "ahead of us", "translate": "we see a lot collectively, we see a lot of opportunities ahead of us", "translate_tts": "we see a lot collectively we see a lot of opportunities ahead of us", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:09.583", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, the the we", "text_tts": "Uh the the we", "translate": "Uh, the the we", "translate_tts": "Uh the the we", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:12.940", "mode": "azero-full", "language": "en", "target": "en", "text": "we see a lot collectively, we see a lot of opportunities ahead of us", "text_tts": "ahead of us", "translate": "we see a lot collectively, we see a lot of opportunities ahead of us", "translate_tts": "we see a lot collectively we see a lot of opportunities ahead of us", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:13.516", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive the top line and to continue to improve returns on the bottling assets.", "text_tts": "returns on the bottling assets", "translate": "to drive the top line and to continue to improve returns on the bottling assets.", "translate_tts": "to drive the top line and to continue to improve returns on the bottling assets", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:18.345", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive the top line and to continue to improve returns on the bottling assets.", "text_tts": "returns on the bottling assets", "translate": "to drive the top line and to continue to improve returns on the bottling assets.", "translate_tts": "to drive the top line and to continue to improve returns on the bottling assets", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:23.542", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Andrea Texeira from JP Morgan. Please go ahead, your line is open. Thank you, Fredo, and good morning.", "text_tts": "n Thank you Fredo and good morning", "translate": "Our next question comes from Andrea Texeira from JP Morgan. Please go ahead, your line is open. Thank you, Fredo, and good morning.", "translate_tts": "Our next question comes from Andrea Texeira from JP Morgan Please go ahead your line is open Thank you Fredo and good morning", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:27.661", "mode": "azero-full", "language": "en", "target": "en", "text": "James, as we think about the seven percent to eight percent organic sales growth guidance,", "text_tts": "about the seven percent to eight percent organic sales growth guidance", "translate": "James, as we think about the seven percent to eight percent organic sales growth guidance,", "translate_tts": "James as we think about the seven percent to eight percent organic sales growth guidance", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:27.955", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Andrea Texeira from JP Morgan. Please go ahead, your line is open. Thank you, Fredo, and good morning.", "text_tts": "n Thank you Fredo and good morning", "translate": "Our next question comes from Andrea Texeira from JP Morgan. Please go ahead, your line is open. Thank you, Fredo, and good morning.", "translate_tts": "Our next question comes from Andrea Texeira from JP Morgan Please go ahead your line is open Thank you Fredo and good morning", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:32.200", "mode": "azero-full", "language": "en", "target": "en", "text": "James, as we think about the seven percent to eight percent organic sales growth guidance,", "text_tts": "about the seven percent to eight percent organic sales growth guidance", "translate": "James, as we think about the seven percent to eight percent organic sales growth guidance,", "translate_tts": "James as we think about the seven percent to eight percent organic sales growth guidance", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:39.127", "mode": "azero-full", "language": "en", "target": "en", "text": "what is the price mix carryover into twenty twenty three? You said it obviously will moderate, but what is are you embedding any additional pricing that is not in the trade yet?", "text_tts": "is not in the trade yet", "translate": "what is the price mix carryover into twenty twenty three? You said it obviously will moderate, but what is are you embedding any additional pricing that is not in the trade yet?", "translate_tts": "what is the price mix carryover into twenty twenty three You said it obviously will moderate but what is are you embedding any additional pricing that is not in the trade yet", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:43.978", "mode": "azero-full", "language": "en", "target": "en", "text": "what is the price mix carryover into twenty twenty three? You said it obviously will moderate, but what is are you embedding any additional pricing that is not in the trade yet?", "text_tts": "is not in the trade yet", "translate": "what is the price mix carryover into twenty twenty three? You said it obviously will moderate, but what is are you embedding any additional pricing that is not in the trade yet?", "translate_tts": "what is the price mix carryover into twenty twenty three You said it obviously will moderate but what is are you embedding any additional pricing that is not in the trade yet", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:48.376", "mode": "azero-full", "language": "en", "target": "en", "text": "And how are you planning for China volumes in twenty twenty three? What is the benefit from that or any mixed dynamics we should be aware of?", "text_tts": "ynamics we should be aware of", "translate": "And how are you planning for China volumes in twenty twenty three? What is the benefit from that or any mixed dynamics we should be aware of?", "translate_tts": "And how are you planning for China volumes in twenty twenty three What is the benefit from that or any mixed dynamics we should be aware of", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:48.789", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "☎📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:53.044", "mode": "azero-full", "language": "en", "target": "en", "text": "And how are you planning for China volumes in twenty twenty three? What is the benefit from that or any mixed dynamics we should be aware of?", "text_tts": "ynamics we should be aware of", "translate": "And how are you planning for China volumes in twenty twenty three? What is the benefit from that or any mixed dynamics we should be aware of?", "translate_tts": "And how are you planning for China volumes in twenty twenty three What is the benefit from that or any mixed dynamics we should be aware of", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:53.288", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "☎📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:58.258", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, so we're certainly planning for China to become more normalized, sort of", "text_tts": "ome more normalized sort of", "translate": "Yeah, so we're certainly planning for China to become more normalized, sort of", "translate_tts": "Yeah so were certainly planning for China to become more normalized sort of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:59.213", "mode": "azero-full", "language": "en", "target": "en", "text": "reopening, uh, Allah", "text_tts": "uh Allah", "translate": "reopening, uh, Allah", "translate_tts": "reopening uh Allah", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:02.429", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, so we're certainly planning for China to become more normalized, sort of", "text_tts": "ome more normalized sort of", "translate": "Yeah, so we're certainly planning for China to become more normalized, sort of", "translate_tts": "Yeah so were certainly planning for China to become more normalized sort of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:03.741", "mode": "azero-full", "language": "en", "target": "en", "text": "reopening, uh, Allah", "text_tts": "uh Allah", "translate": "reopening, uh, Allah", "translate_tts": "reopening uh Allah", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:13.878", "mode": "azero-full", "language": "en", "target": "en", "text": "the US and Europe, and so we will see a more normal level of volume in China and a recovery to the twenty nineteen or growth on the twenty nineteen numbers starting to come through as we go through", "text_tts": "to come through as we go through", "translate": "the US and Europe, and so we will see a more normal level of volume in China and a recovery to the twenty nineteen or growth on the twenty nineteen numbers starting to come through as we go through", "translate_tts": "the US and Europe and so we will see a more normal level of volume in China and a recovery to the twenty nineteen or growth on the twenty nineteen numbers starting to come through as we go through", "is_final": false, "emotion": "", "events": "🏠🔊👨📯😤👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:14.781", "mode": "azero-full", "language": "en", "target": "en", "text": "You're in China.", "text_tts": "Youre in China", "translate": "You're in China.", "translate_tts": "Youre in China", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:18.559", "mode": "azero-full", "language": "en", "target": "en", "text": "And then in terms of of the carryover.", "text_tts": "of of the carryover", "translate": "And then in terms of of the carryover.", "translate_tts": "And then in terms of of the carryover", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:18.992", "mode": "azero-full", "language": "en", "target": "en", "text": "the US and Europe, and so we will see a more normal level of volume in China and a recovery to the twenty nineteen or growth on the twenty nineteen numbers starting to come through as we go through", "text_tts": "to come through as we go through", "translate": "the US and Europe, and so we will see a more normal level of volume in China and a recovery to the twenty nineteen or growth on the twenty nineteen numbers starting to come through as we go through", "translate_tts": "the US and Europe and so we will see a more normal level of volume in China and a recovery to the twenty nineteen or growth on the twenty nineteen numbers starting to come through as we go through", "is_final": false, "emotion": "", "events": "🏠🔊👨📯😤👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:19.608", "mode": "azero-full", "language": "en", "target": "en", "text": "You're in China.", "text_tts": "Youre in China", "translate": "You're in China.", "translate_tts": "Youre in China", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:22.985", "mode": "azero-full", "language": "en", "target": "en", "text": "And then in terms of of the carryover.", "text_tts": "of of the carryover", "translate": "And then in terms of of the carryover.", "translate_tts": "And then in terms of of the carryover", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:23.483", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly there's some carryover, particularly in the first half", "text_tts": "heres some carryover particularly in the first half", "translate": "Clearly there's some carryover, particularly in the first half", "translate_tts": "Clearly theres some carryover particularly in the first half", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:27.710", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly there's some carryover, particularly in the first half", "text_tts": "heres some carryover particularly in the first half", "translate": "Clearly there's some carryover, particularly in the first half", "translate_tts": "Clearly theres some carryover particularly in the first half", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:31.457", "mode": "azero-full", "language": "en", "target": "en", "text": "from twenty twenty two. But we will be taking pricing in twenty three. Now.", "text_tts": "ill be taking pricing in twenty three Now", "translate": "from twenty twenty two. But we will be taking pricing in twenty three. Now.", "translate_tts": "from twenty twenty two But we will be taking pricing in twenty three Now", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:35.999", "mode": "azero-full", "language": "en", "target": "en", "text": "from twenty twenty two. But we will be taking pricing in twenty three. Now.", "text_tts": "ill be taking pricing in twenty three Now", "translate": "from twenty twenty two. But we will be taking pricing in twenty three. Now.", "translate_tts": "from twenty twenty two But we will be taking pricing in twenty three Now", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:36.957", "mode": "azero-full", "language": "en", "target": "en", "text": "Having said we will be taking pricing, the world is very different. I mean, there are countries where inflation", "text_tts": "I mean there are countries where inflation", "translate": "Having said we will be taking pricing, the world is very different. I mean, there are countries where inflation", "translate_tts": "Having said we will be taking pricing the world is very different I mean there are countries where inflation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:40.756", "mode": "azero-full", "language": "en", "target": "en", "text": "Having said we will be taking pricing, the world is very different. I mean, there are countries where inflation", "text_tts": "I mean there are countries where inflation", "translate": "Having said we will be taking pricing, the world is very different. I mean, there are countries where inflation", "translate_tts": "Having said we will be taking pricing the world is very different I mean there are countries where inflation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:40.908", "mode": "azero-full", "language": "en", "target": "en", "text": "is well over fifty percent, so pricing is taken multiple times", "text_tts": "taken multiple times", "translate": "is well over fifty percent, so pricing is taken multiple times", "translate_tts": "is well over fifty percent so pricing is taken multiple times", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:41.066", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, yeah,", "text_tts": "Uh yeah", "translate": "Uh, yeah,", "translate_tts": "Uh yeah", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:43.217", "mode": "azero-full", "language": "en", "target": "en", "text": "Argentina is an obvious.", "text_tts": "an obvious", "translate": "Argentina is an obvious.", "translate_tts": "Argentina is an obvious", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:45.306", "mode": "azero-full", "language": "en", "target": "en", "text": "is well over fifty percent, so pricing is taken multiple times", "text_tts": "taken multiple times", "translate": "is well over fifty percent, so pricing is taken multiple times", "translate_tts": "is well over fifty percent so pricing is taken multiple times", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:45.471", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, yeah,", "text_tts": "Uh yeah", "translate": "Uh, yeah,", "translate_tts": "Uh yeah", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:47.330", "mode": "azero-full", "language": "en", "target": "en", "text": "example. So in the developed markets,", "text_tts": "in the developed markets", "translate": "example. So in the developed markets,", "translate_tts": "example So in the developed markets", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:47.639", "mode": "azero-full", "language": "en", "target": "en", "text": "Argentina is an obvious.", "text_tts": "an obvious", "translate": "Argentina is an obvious.", "translate_tts": "Argentina is an obvious", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:49.526", "mode": "azero-full", "language": "en", "target": "en", "text": "it's likely we'll trend more back towards.", "text_tts": "well trend more back towards", "translate": "it's likely we'll trend more back towards.", "translate_tts": "its likely well trend more back towards", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:51.225", "mode": "azero-full", "language": "en", "target": "en", "text": "example. So in the developed markets,", "text_tts": "in the developed markets", "translate": "example. So in the developed markets,", "translate_tts": "example So in the developed markets", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:52.429", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of more standard.", "text_tts": "ard", "translate": "kind of more standard.", "translate_tts": "kind of more standard", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:54.128", "mode": "azero-full", "language": "en", "target": "en", "text": "it's likely we'll trend more back towards.", "text_tts": "well trend more back towards", "translate": "it's likely we'll trend more back towards.", "translate_tts": "its likely well trend more back towards", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:56.221", "mode": "azero-full", "language": "en", "target": "en", "text": "cycles of pricing, but there will be", "text_tts": "", "translate": "cycles of pricing, but there will be", "translate_tts": "cycles of pricing but there will be", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:56.675", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of more standard.", "text_tts": "ard", "translate": "kind of more standard.", "translate_tts": "kind of more standard", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:57.846", "mode": "azero-full", "language": "en", "target": "en", "text": "price increases.", "text_tts": "price increases", "translate": "price increases.", "translate_tts": "price increases", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:00.523", "mode": "azero-full", "language": "en", "target": "en", "text": "cycles of pricing, but there will be", "text_tts": "", "translate": "cycles of pricing, but there will be", "translate_tts": "cycles of pricing but there will be", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:02.165", "mode": "azero-full", "language": "en", "target": "en", "text": "across the world in twenty twenty three, to reflect", "text_tts": "in twenty twenty three to reflect", "translate": "across the world in twenty twenty three, to reflect", "translate_tts": "across the world in twenty twenty three to reflect", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:02.302", "mode": "azero-full", "language": "en", "target": "en", "text": "price increases.", "text_tts": "price increases", "translate": "price increases.", "translate_tts": "price increases", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:02.658", "mode": "azero-full", "language": "en", "target": "en", "text": "um, both.", "text_tts": "um both", "translate": "um, both.", "translate_tts": "um both", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:03.812", "mode": "azero-full", "language": "en", "target": "en", "text": "Continuing", "text_tts": "Continuing", "translate": "Continuing", "translate_tts": "Continuing", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:05.957", "mode": "azero-full", "language": "en", "target": "en", "text": "across the world in twenty twenty three, to reflect", "text_tts": "in twenty twenty three to reflect", "translate": "across the world in twenty twenty three, to reflect", "translate_tts": "across the world in twenty twenty three to reflect", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:07.034", "mode": "azero-full", "language": "en", "target": "en", "text": "um, both.", "text_tts": "um both", "translate": "um, both.", "translate_tts": "um both", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:07.235", "mode": "azero-full", "language": "en", "target": "en", "text": "inflation in import and SG and A costs.", "text_tts": "rt and SG and A costs", "translate": "inflation in import and SG and A costs.", "translate_tts": "inflation in import and SG and A costs", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:08.118", "mode": "azero-full", "language": "en", "target": "en", "text": "Continuing", "text_tts": "Continuing", "translate": "Continuing", "translate_tts": "Continuing", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:11.668", "mode": "azero-full", "language": "en", "target": "en", "text": "inflation in import and SG and A costs.", "text_tts": "rt and SG and A costs", "translate": "inflation in import and SG and A costs.", "translate_tts": "inflation in import and SG and A costs", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:14.692", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, we need to, as I talked about in the previous answer, earn the right to that pricing, but there will be pricing in twenty twenty three.", "text_tts": "ng in twenty twenty three", "translate": "Obviously, we need to, as I talked about in the previous answer, earn the right to that pricing, but there will be pricing in twenty twenty three.", "translate_tts": "Obviously we need to as I talked about in the previous answer earn the right to that pricing but there will be pricing in twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:19.061", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, we need to, as I talked about in the previous answer, earn the right to that pricing, but there will be pricing in twenty twenty three.", "text_tts": "ng in twenty twenty three", "translate": "Obviously, we need to, as I talked about in the previous answer, earn the right to that pricing, but there will be pricing in twenty twenty three.", "translate_tts": "Obviously we need to as I talked about in the previous answer earn the right to that pricing but there will be pricing in twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:22.087", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Rob Ottenstein from Evercore. Please go ahead, your line is open.", "text_tts": "ease go ahead your line is open", "translate": "Our next question comes from Rob Ottenstein from Evercore. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Rob Ottenstein from Evercore Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:26.399", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you very much and congratulations on a terrific year.", "text_tts": "year", "translate": "Great. Thank you very much and congratulations on a terrific year.", "translate_tts": "Great Thank you very much and congratulations on a terrific year", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:26.580", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Rob Ottenstein from Evercore. Please go ahead, your line is open.", "text_tts": "ease go ahead your line is open", "translate": "Our next question comes from Rob Ottenstein from Evercore. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Rob Ottenstein from Evercore Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:31.386", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you very much and congratulations on a terrific year.", "text_tts": "year", "translate": "Great. Thank you very much and congratulations on a terrific year.", "translate_tts": "Great Thank you very much and congratulations on a terrific year", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:32.800", "mode": "azero-full", "language": "en", "target": "en", "text": "So over the last few years, James, you and your team", "text_tts": "few years James you and your team", "translate": "So over the last few years, James, you and your team", "translate_tts": "So over the last few years James you and your team", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:36.193", "mode": "azero-full", "language": "en", "target": "en", "text": "So over the last few years, James, you and your team", "text_tts": "few years James you and your team", "translate": "So over the last few years, James, you and your team", "translate_tts": "So over the last few years James you and your team", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:44.061", "mode": "azero-full", "language": "en", "target": "en", "text": "have made significant cultural changes, organizational changes, changes to the product portfolio. As you look at twenty twenty three,", "text_tts": "twenty twenty three", "translate": "have made significant cultural changes, organizational changes, changes to the product portfolio. As you look at twenty twenty three,", "translate_tts": "have made significant cultural changes organizational changes changes to the product portfolio As you look at twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:48.817", "mode": "azero-full", "language": "en", "target": "en", "text": "have made significant cultural changes, organizational changes, changes to the product portfolio. As you look at twenty twenty three,", "text_tts": "twenty twenty three", "translate": "have made significant cultural changes, organizational changes, changes to the product portfolio. As you look at twenty twenty three,", "translate_tts": "have made significant cultural changes organizational changes changes to the product portfolio As you look at twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:54.540", "mode": "azero-full", "language": "en", "target": "en", "text": "what are the key initiatives that you're looking to drive to set up for continued strong growth over the next", "text_tts": "ng growth over the next", "translate": "what are the key initiatives that you're looking to drive to set up for continued strong growth over the next", "translate_tts": "what are the key initiatives that youre looking to drive to set up for continued strong growth over the next", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:58.591", "mode": "azero-full", "language": "en", "target": "en", "text": "what are the key initiatives that you're looking to drive to set up for continued strong growth over the next", "text_tts": "ng growth over the next", "translate": "what are the key initiatives that you're looking to drive to set up for continued strong growth over the next", "translate_tts": "what are the key initiatives that youre looking to drive to set up for continued strong growth over the next", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:07.121", "mode": "azero-full", "language": "en", "target": "en", "text": "decade or so longer term and perhaps weave into that answer where things are on Costa on Body Armor and on any other new initiatives.", "text_tts": "", "translate": "decade or so longer term and perhaps weave into that answer where things are on Costa on Body Armor and on any other new initiatives.", "translate_tts": "decade or so longer term and perhaps weave into that answer where things are on Costa on Body Armor and on any other new initiatives", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:09.934", "mode": "azero-full", "language": "en", "target": "en", "text": "that you think would be helpful to discuss. Thank you.", "text_tts": "Thank you", "translate": "that you think would be helpful to discuss. Thank you.", "translate_tts": "that you think would be helpful to discuss Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:11.323", "mode": "azero-full", "language": "en", "target": "en", "text": "decade or so longer term and perhaps weave into that answer where things are on Costa on Body Armor and on any other new initiatives.", "text_tts": "", "translate": "decade or so longer term and perhaps weave into that answer where things are on Costa on Body Armor and on any other new initiatives.", "translate_tts": "decade or so longer term and perhaps weave into that answer where things are on Costa on Body Armor and on any other new initiatives", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:13.946", "mode": "azero-full", "language": "en", "target": "en", "text": "that you think would be helpful to discuss. Thank you.", "text_tts": "Thank you", "translate": "that you think would be helpful to discuss. Thank you.", "translate_tts": "that you think would be helpful to discuss Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:14.473", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, great. Thanks, Roy. Uh, and and certainly we will, um,", "text_tts": "Roy Uh and and certainly we will um", "translate": "Yeah, great. Thanks, Roy. Uh, and and certainly we will, um,", "translate_tts": "Yeah great Thanks Roy Uh and and certainly we will um", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:18.836", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, great. Thanks, Roy. Uh, and and certainly we will, um,", "text_tts": "Roy Uh and and certainly we will um", "translate": "Yeah, great. Thanks, Roy. Uh, and and certainly we will, um,", "translate_tts": "Yeah great Thanks Roy Uh and and certainly we will um", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:24.493", "mode": "azero-full", "language": "en", "target": "en", "text": "unpack a little more this at the CAGNY presentation and the CAGNY conversation. So I'm sure I won't do full justice to the question.", "text_tts": "to the question", "translate": "unpack a little more this at the CAGNY presentation and the CAGNY conversation. So I'm sure I won't do full justice to the question.", "translate_tts": "unpack a little more this at the CAGNY presentation and the CAGNY conversation So Im sure I wont do full justice to the question", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:27.617", "mode": "azero-full", "language": "en", "target": "en", "text": "in this session. Um,", "text_tts": "session Um", "translate": "in this session. Um,", "translate_tts": "in this session Um", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:28.690", "mode": "azero-full", "language": "en", "target": "en", "text": "unpack a little more this at the CAGNY presentation and the CAGNY conversation. So I'm sure I won't do full justice to the question.", "text_tts": "to the question", "translate": "unpack a little more this at the CAGNY presentation and the CAGNY conversation. So I'm sure I won't do full justice to the question.", "translate_tts": "unpack a little more this at the CAGNY presentation and the CAGNY conversation So Im sure I wont do full justice to the question", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:29.728", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of the", "text_tts": "the", "translate": "In terms of the", "translate_tts": "In terms of the", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:31.959", "mode": "azero-full", "language": "en", "target": "en", "text": "in this session. Um,", "text_tts": "session Um", "translate": "in this session. Um,", "translate_tts": "in this session Um", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:32.959", "mode": "azero-full", "language": "en", "target": "en", "text": "initiatives in the marketplace, you know.", "text_tts": "in the marketplace you know", "translate": "initiatives in the marketplace, you know.", "translate_tts": "initiatives in the marketplace you know", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:34.170", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of the", "text_tts": "the", "translate": "In terms of the", "translate_tts": "In terms of the", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:37.540", "mode": "azero-full", "language": "en", "target": "en", "text": "initiatives in the marketplace, you know.", "text_tts": "in the marketplace you know", "translate": "initiatives in the marketplace, you know.", "translate_tts": "initiatives in the marketplace you know", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:38.970", "mode": "azero-full", "language": "en", "target": "en", "text": "We have an aspiration of being a total beverage company everywhere.", "text_tts": "everywhere", "translate": "We have an aspiration of being a total beverage company everywhere.", "translate_tts": "We have an aspiration of being a total beverage company everywhere", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:42.740", "mode": "azero-full", "language": "en", "target": "en", "text": "That's not going to happen overnight. And so we need to make progress", "text_tts": "progress", "translate": "That's not going to happen overnight. And so we need to make progress", "translate_tts": "Thats not going to happen overnight And so we need to make progress", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:43.299", "mode": "azero-full", "language": "en", "target": "en", "text": "We have an aspiration of being a total beverage company everywhere.", "text_tts": "everywhere", "translate": "We have an aspiration of being a total beverage company everywhere.", "translate_tts": "We have an aspiration of being a total beverage company everywhere", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:47.128", "mode": "azero-full", "language": "en", "target": "en", "text": "That's not going to happen overnight. And so we need to make progress", "text_tts": "progress", "translate": "That's not going to happen overnight. And so we need to make progress", "translate_tts": "Thats not going to happen overnight And so we need to make progress", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:50.567", "mode": "azero-full", "language": "en", "target": "en", "text": "in a disciplined way in different category country combinations, as we've talked about, to establish", "text_tts": "ombinations as weve talked about to establish", "translate": "in a disciplined way in different category country combinations, as we've talked about, to establish", "translate_tts": "in a disciplined way in different category country combinations as weve talked about to establish", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:53.744", "mode": "azero-full", "language": "en", "target": "en", "text": "leadership positions, preferably quality leadership positions,", "text_tts": "ably quality leadership positions", "translate": "leadership positions, preferably quality leadership positions,", "translate_tts": "leadership positions preferably quality leadership positions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:54.927", "mode": "azero-full", "language": "en", "target": "en", "text": "in a disciplined way in different category country combinations, as we've talked about, to establish", "text_tts": "ombinations as weve talked about to establish", "translate": "in a disciplined way in different category country combinations, as we've talked about, to establish", "translate_tts": "in a disciplined way in different category country combinations as weve talked about to establish", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:55.553", "mode": "azero-full", "language": "en", "target": "en", "text": "in in in the next set.", "text_tts": "in in in the next set", "translate": "in in in the next set.", "translate_tts": "in in in the next set", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:58.264", "mode": "azero-full", "language": "en", "target": "en", "text": "leadership positions, preferably quality leadership positions,", "text_tts": "ably quality leadership positions", "translate": "leadership positions, preferably quality leadership positions,", "translate_tts": "leadership positions preferably quality leadership positions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:59.894", "mode": "azero-full", "language": "en", "target": "en", "text": "in in in the next set.", "text_tts": "in in in the next set", "translate": "in in in the next set.", "translate_tts": "in in in the next set", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:00.780", "mode": "azero-full", "language": "en", "target": "en", "text": "of country category combinations on our journey to the total aspirations.", "text_tts": "e total aspirations", "translate": "of country category combinations on our journey to the total aspirations.", "translate_tts": "of country category combinations on our journey to the total aspirations", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:05.273", "mode": "azero-full", "language": "en", "target": "en", "text": "of country category combinations on our journey to the total aspirations.", "text_tts": "e total aspirations", "translate": "of country category combinations on our journey to the total aspirations.", "translate_tts": "of country category combinations on our journey to the total aspirations", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:15.416", "mode": "azero-full", "language": "en", "target": "en", "text": "And within that, there are ones that are off to the races and flying away, and there are ones where we still need to demonstrate to ourselves we can execute against the vision. If I take the two you called out cost and body armor,", "text_tts": "two you called out cost and body armor", "translate": "And within that, there are ones that are off to the races and flying away, and there are ones where we still need to demonstrate to ourselves we can execute against the vision. If I take the two you called out cost and body armor,", "translate_tts": "And within that there are ones that are off to the races and flying away and there are ones where we still need to demonstrate to ourselves we can execute against the vision If I take the two you called out cost and body armor", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:16.203", "mode": "azero-full", "language": "en", "target": "en", "text": "to start with.", "text_tts": "to start with", "translate": "to start with.", "translate_tts": "to start with", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:19.706", "mode": "azero-full", "language": "en", "target": "en", "text": "And within that, there are ones that are off to the races and flying away, and there are ones where we still need to demonstrate to ourselves we can execute against the vision. If I take the two you called out cost and body armor,", "text_tts": "two you called out cost and body armor", "translate": "And within that, there are ones that are off to the races and flying away, and there are ones where we still need to demonstrate to ourselves we can execute against the vision. If I take the two you called out cost and body armor,", "translate_tts": "And within that there are ones that are off to the races and flying away and there are ones where we still need to demonstrate to ourselves we can execute against the vision If I take the two you called out cost and body armor", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:20.538", "mode": "azero-full", "language": "en", "target": "en", "text": "to start with.", "text_tts": "to start with", "translate": "to start with.", "translate_tts": "to start with", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:28.019", "mode": "azero-full", "language": "en", "target": "en", "text": "The essential thesis behind coffee remains the same. It's a huge market. It's growing. There's lots of money in it. If we can find a path", "text_tts": "d a path", "translate": "The essential thesis behind coffee remains the same. It's a huge market. It's growing. There's lots of money in it. If we can find a path", "translate_tts": "The essential thesis behind coffee remains the same Its a huge market Its growing Theres lots of money in it If we can find a path", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:32.354", "mode": "azero-full", "language": "en", "target": "en", "text": "The essential thesis behind coffee remains the same. It's a huge market. It's growing. There's lots of money in it. If we can find a path", "text_tts": "d a path", "translate": "The essential thesis behind coffee remains the same. It's a huge market. It's growing. There's lots of money in it. If we can find a path", "translate_tts": "The essential thesis behind coffee remains the same Its a huge market Its growing Theres lots of money in it If we can find a path", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:33.287", "mode": "azero-full", "language": "en", "target": "en", "text": "There's a tremendous growth opportunity for the Koch system there. We've got a vision", "text_tts": "Weve got a vision", "translate": "There's a tremendous growth opportunity for the Koch system there. We've got a vision", "translate_tts": "Theres a tremendous growth opportunity for the Koch system there Weve got a vision", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:37.602", "mode": "azero-full", "language": "en", "target": "en", "text": "There's a tremendous growth opportunity for the Koch system there. We've got a vision", "text_tts": "Weve got a vision", "translate": "There's a tremendous growth opportunity for the Koch system there. We've got a vision", "translate_tts": "Theres a tremendous growth opportunity for the Koch system there Weve got a vision", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:38.240", "mode": "azero-full", "language": "en", "target": "en", "text": "The reality is timing was very unfortunate getting it just before the pandemic.", "text_tts": "st before the pandemic", "translate": "The reality is timing was very unfortunate getting it just before the pandemic.", "translate_tts": "The reality is timing was very unfortunate getting it just before the pandemic", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:42.418", "mode": "azero-full", "language": "en", "target": "en", "text": "The reality is timing was very unfortunate getting it just before the pandemic.", "text_tts": "st before the pandemic", "translate": "The reality is timing was very unfortunate getting it just before the pandemic.", "translate_tts": "The reality is timing was very unfortunate getting it just before the pandemic", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:50.113", "mode": "azero-full", "language": "en", "target": "en", "text": "in strategic terms, despite all the experimentation, despite all the learning, despite all the initial steps, in big strategic terms, we haven't advanced because essentially COVID put it on hold for three years.", "text_tts": "on hold for three years", "translate": "in strategic terms, despite all the experimentation, despite all the learning, despite all the initial steps, in big strategic terms, we haven't advanced because essentially COVID put it on hold for three years.", "translate_tts": "in strategic terms despite all the experimentation despite all the learning despite all the initial steps in big strategic terms we havent advanced because essentially COVID put it on hold for three years", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:54.324", "mode": "azero-full", "language": "en", "target": "en", "text": "in strategic terms, despite all the experimentation, despite all the learning, despite all the initial steps, in big strategic terms, we haven't advanced because essentially COVID put it on hold for three years.", "text_tts": "on hold for three years", "translate": "in strategic terms, despite all the experimentation, despite all the learning, despite all the initial steps, in big strategic terms, we haven't advanced because essentially COVID put it on hold for three years.", "translate_tts": "in strategic terms despite all the experimentation despite all the learning despite all the initial steps in big strategic terms we havent advanced because essentially COVID put it on hold for three years", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:56.614", "mode": "azero-full", "language": "en", "target": "en", "text": "We now need to get the execution ramped up for cost against the vision and in the coming years demonstrate that, that holds water.", "text_tts": "holds water", "translate": "We now need to get the execution ramped up for cost against the vision and in the coming years demonstrate that, that holds water.", "translate_tts": "We now need to get the execution ramped up for cost against the vision and in the coming years demonstrate that that holds water", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:57.371", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, Body Ahmed.", "text_tts": "Uh Body Ahmed", "translate": "Uh, Body Ahmed.", "translate_tts": "Uh Body Ahmed", "is_final": false, "emotion": "😡", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:58.406", "mode": "azero-full", "language": "en", "target": "en", "text": "Right, job?", "text_tts": "Right job", "translate": "Right, job?", "translate_tts": "Right job", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:00.836", "mode": "azero-full", "language": "en", "target": "en", "text": "We now need to get the execution ramped up for cost against the vision and in the coming years demonstrate that, that holds water.", "text_tts": "holds water", "translate": "We now need to get the execution ramped up for cost against the vision and in the coming years demonstrate that, that holds water.", "translate_tts": "We now need to get the execution ramped up for cost against the vision and in the coming years demonstrate that that holds water", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:02.049", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, Body Ahmed.", "text_tts": "Uh Body Ahmed", "translate": "Uh, Body Ahmed.", "translate_tts": "Uh Body Ahmed", "is_final": false, "emotion": "😡", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:02.803", "mode": "azero-full", "language": "en", "target": "en", "text": "Right, job?", "text_tts": "Right job", "translate": "Right, job?", "translate_tts": "Right job", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:07.749", "mode": "azero-full", "language": "en", "target": "en", "text": "We obviously incorporated that into the company last year. And I think we whilst we always expect some level of disruption", "text_tts": "isruption", "translate": "We obviously incorporated that into the company last year. And I think we whilst we always expect some level of disruption", "translate_tts": "We obviously incorporated that into the company last year And I think we whilst we always expect some level of disruption", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:10.136", "mode": "azero-full", "language": "en", "target": "en", "text": "as we move a business that has been", "text_tts": "business that has been", "translate": "as we move a business that has been", "translate_tts": "as we move a business that has been", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:12.340", "mode": "azero-full", "language": "en", "target": "en", "text": "We obviously incorporated that into the company last year. And I think we whilst we always expect some level of disruption", "text_tts": "isruption", "translate": "We obviously incorporated that into the company last year. And I think we whilst we always expect some level of disruption", "translate_tts": "We obviously incorporated that into the company last year And I think we whilst we always expect some level of disruption", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:14.625", "mode": "azero-full", "language": "en", "target": "en", "text": "as we move a business that has been", "text_tts": "business that has been", "translate": "as we move a business that has been", "translate_tts": "as we move a business that has been", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:18.305", "mode": "azero-full", "language": "en", "target": "en", "text": "grown quickly and prepared for sale by the founders into the coke system, there's often some disruption in the short term.", "text_tts": "ften some disruption in the short term", "translate": "grown quickly and prepared for sale by the founders into the coke system, there's often some disruption in the short term.", "translate_tts": "grown quickly and prepared for sale by the founders into the coke system theres often some disruption in the short term", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:20.559", "mode": "azero-full", "language": "en", "target": "en", "text": "um, um, but there were", "text_tts": "um um but there were", "translate": "um, um, but there were", "translate_tts": "um um but there were", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:22.943", "mode": "azero-full", "language": "en", "target": "en", "text": "grown quickly and prepared for sale by the founders into the coke system, there's often some disruption in the short term.", "text_tts": "ften some disruption in the short term", "translate": "grown quickly and prepared for sale by the founders into the coke system, there's often some disruption in the short term.", "translate_tts": "grown quickly and prepared for sale by the founders into the coke system theres often some disruption in the short term", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:24.709", "mode": "azero-full", "language": "en", "target": "en", "text": "um, um, but there were", "text_tts": "um um but there were", "translate": "um, um, but there were", "translate_tts": "um um but there were", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:39:25.159", "mode": "azero-full", "language": "en", "target": "en", "text": "Frankly, I think there was more in twenty twenty two than we would than we expected or would have liked.", "text_tts": "than we would than we expected or would have liked", "translate": "Frankly, I think there was more in twenty twenty two than we would than we expected or would have liked.", "translate_tts": "Frankly I think there was more in twenty twenty two than we would than we expected or would have liked", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:29.619", "mode": "azero-full", "language": "en", "target": "en", "text": "Frankly, I think there was more in twenty twenty two than we would than we expected or would have liked.", "text_tts": "than we would than we expected or would have liked", "translate": "Frankly, I think there was more in twenty twenty two than we would than we expected or would have liked.", "translate_tts": "Frankly I think there was more in twenty twenty two than we would than we expected or would have liked", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:38.045", "mode": "azero-full", "language": "en", "target": "en", "text": "But we have a good plan going forward in twenty three that will kind of reset Body Armor on a good path and in a complementary way to Powerade. Other initiatives, which we're looking", "text_tts": "Other initiatives which were looking", "translate": "But we have a good plan going forward in twenty three that will kind of reset Body Armor on a good path and in a complementary way to Powerade. Other initiatives, which we're looking", "translate_tts": "But we have a good plan going forward in twenty three that will kind of reset Body Armor on a good path and in a complementary way to Powerade Other initiatives which were looking", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:42.815", "mode": "azero-full", "language": "en", "target": "en", "text": "But we have a good plan going forward in twenty three that will kind of reset Body Armor on a good path and in a complementary way to Powerade. Other initiatives, which we're looking", "text_tts": "Other initiatives which were looking", "translate": "But we have a good plan going forward in twenty three that will kind of reset Body Armor on a good path and in a complementary way to Powerade. Other initiatives, which we're looking", "translate_tts": "But we have a good plan going forward in twenty three that will kind of reset Body Armor on a good path and in a complementary way to Powerade Other initiatives which were looking", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:49.661", "mode": "azero-full", "language": "en", "target": "en", "text": "very interested in the degree of traction, some of the alcohol experiments, particularly looking to see Jack and Coke do well early", "text_tts": "ll early", "translate": "very interested in the degree of traction, some of the alcohol experiments, particularly looking to see Jack and Coke do well early", "translate_tts": "very interested in the degree of traction some of the alcohol experiments particularly looking to see Jack and Coke do well early", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:54.875", "mode": "azero-full", "language": "en", "target": "en", "text": "very interested in the degree of traction, some of the alcohol experiments, particularly looking to see Jack and Coke do well early", "text_tts": "ll early", "translate": "very interested in the degree of traction, some of the alcohol experiments, particularly looking to see Jack and Coke do well early", "translate_tts": "very interested in the degree of traction some of the alcohol experiments particularly looking to see Jack and Coke do well early", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:55.062", "mode": "azero-full", "language": "en", "target": "en", "text": "Early data in Mexico launch at the end of last year was encouraging ahead of expectations.", "text_tts": "xpectations", "translate": "Early data in Mexico launch at the end of last year was encouraging ahead of expectations.", "translate_tts": "Early data in Mexico launch at the end of last year was encouraging ahead of expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:57.486", "mode": "azero-full", "language": "en", "target": "en", "text": "The US launch will be very interesting at the end.", "text_tts": "will be very interesting at the end", "translate": "The US launch will be very interesting at the end.", "translate_tts": "The US launch will be very interesting at the end", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:00.837", "mode": "azero-full", "language": "en", "target": "en", "text": "Early data in Mexico launch at the end of last year was encouraging ahead of expectations.", "text_tts": "xpectations", "translate": "Early data in Mexico launch at the end of last year was encouraging ahead of expectations.", "translate_tts": "Early data in Mexico launch at the end of last year was encouraging ahead of expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:01.851", "mode": "azero-full", "language": "en", "target": "en", "text": "end of March. And all of that will be backed up by", "text_tts": "up by", "translate": "end of March. And all of that will be backed up by", "translate_tts": "end of March And all of that will be backed up by", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:02.791", "mode": "azero-full", "language": "en", "target": "en", "text": "The US launch will be very interesting at the end.", "text_tts": "will be very interesting at the end", "translate": "The US launch will be very interesting at the end.", "translate_tts": "The US launch will be very interesting at the end", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:05.473", "mode": "azero-full", "language": "en", "target": "en", "text": "end of March. And all of that will be backed up by", "text_tts": "up by", "translate": "end of March. And all of that will be backed up by", "translate_tts": "end of March And all of that will be backed up by", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:05.659", "mode": "azero-full", "language": "en", "target": "en", "text": "the continued work on the culture and organization whilst it'll never", "text_tts": "itll never", "translate": "the continued work on the culture and organization whilst it'll never", "translate_tts": "the continued work on the culture and organization whilst itll never", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:08.652", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, nothing ever settles, it never ends.", "text_tts": "r settles it never ends", "translate": "You know, nothing ever settles, it never ends.", "translate_tts": "You know nothing ever settles it never ends", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:10.546", "mode": "azero-full", "language": "en", "target": "en", "text": "the continued work on the culture and organization whilst it'll never", "text_tts": "itll never", "translate": "the continued work on the culture and organization whilst it'll never", "translate_tts": "the continued work on the culture and organization whilst itll never", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:13.145", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, nothing ever settles, it never ends.", "text_tts": "r settles it never ends", "translate": "You know, nothing ever settles, it never ends.", "translate_tts": "You know nothing ever settles it never ends", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:19.235", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think really it's about continuing to stand up and execute against the internal initiatives we've already launched. We've", "text_tts": "ve already launched Weve", "translate": "But I think really it's about continuing to stand up and execute against the internal initiatives we've already launched. We've", "translate_tts": "But I think really its about continuing to stand up and execute against the internal initiatives weve already launched Weve", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:23.179", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think really it's about continuing to stand up and execute against the internal initiatives we've already launched. We've", "text_tts": "ve already launched Weve", "translate": "But I think really it's about continuing to stand up and execute against the internal initiatives we've already launched. We've", "translate_tts": "But I think really its about continuing to stand up and execute against the internal initiatives weve already launched Weve", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:29.105", "mode": "azero-full", "language": "en", "target": "en", "text": "the organization is coming together. We made a few tweaks in North America coming into this year, but the organization is getting up and running and starting to hum the marketing model change", "text_tts": "hum the marketing model change", "translate": "the organization is coming together. We made a few tweaks in North America coming into this year, but the organization is getting up and running and starting to hum the marketing model change", "translate_tts": "the organization is coming together We made a few tweaks in North America coming into this year but the organization is getting up and running and starting to hum the marketing model change", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:33.545", "mode": "azero-full", "language": "en", "target": "en", "text": "the organization is coming together. We made a few tweaks in North America coming into this year, but the organization is getting up and running and starting to hum the marketing model change", "text_tts": "hum the marketing model change", "translate": "the organization is coming together. We made a few tweaks in North America coming into this year, but the organization is getting up and running and starting to hum the marketing model change", "translate_tts": "the organization is coming together We made a few tweaks in North America coming into this year but the organization is getting up and running and starting to hum the marketing model change", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:36.102", "mode": "azero-full", "language": "en", "target": "en", "text": "is starting to show good results and promise. So I think it's a question of", "text_tts": "n of", "translate": "is starting to show good results and promise. So I think it's a question of", "translate_tts": "is starting to show good results and promise So I think its a question of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:36.794", "mode": "azero-full", "language": "en", "target": "en", "text": "seeing through.", "text_tts": "seeing through", "translate": "seeing through.", "translate_tts": "seeing through", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:40.682", "mode": "azero-full", "language": "en", "target": "en", "text": "is starting to show good results and promise. So I think it's a question of", "text_tts": "n of", "translate": "is starting to show good results and promise. So I think it's a question of", "translate_tts": "is starting to show good results and promise So I think its a question of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:41.269", "mode": "azero-full", "language": "en", "target": "en", "text": "seeing through.", "text_tts": "seeing through", "translate": "seeing through.", "translate_tts": "seeing through", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:42.170", "mode": "azero-full", "language": "en", "target": "en", "text": "The things we've launched to really up our game in the coming years.", "text_tts": "in the coming years", "translate": "The things we've launched to really up our game in the coming years.", "translate_tts": "The things weve launched to really up our game in the coming years", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:46.633", "mode": "azero-full", "language": "en", "target": "en", "text": "The things we've launched to really up our game in the coming years.", "text_tts": "in the coming years", "translate": "The things we've launched to really up our game in the coming years.", "translate_tts": "The things weve launched to really up our game in the coming years", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:49.269", "mode": "azero-full", "language": "en", "target": "en", "text": "Our last question today will come from Charlie Higgs from Redburn. Please go ahead, your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our last question today will come from Charlie Higgs from Redburn. Please go ahead, your line is open.", "translate_tts": "Our last question today will come from Charlie Higgs from Redburn Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:52.247", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi James John. Hope you're both well.", "text_tts": "hn Hope youre both well", "translate": "Hi James John. Hope you're both well.", "translate_tts": "Hi James John Hope youre both well", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:53.773", "mode": "azero-full", "language": "en", "target": "en", "text": "Our last question today will come from Charlie Higgs from Redburn. Please go ahead, your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our last question today will come from Charlie Higgs from Redburn. Please go ahead, your line is open.", "translate_tts": "Our last question today will come from Charlie Higgs from Redburn Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:56.989", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi James John. Hope you're both well.", "text_tts": "hn Hope youre both well", "translate": "Hi James John. Hope you're both well.", "translate_tts": "Hi James John Hope youre both well", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:06.956", "mode": "azero-full", "language": "en", "target": "en", "text": "My my final question is just on India. Well, it looks like it's had just a a record year. Could you maybe just expand a little bit more on on India? Is it still being driven by the affordable price point strategy? Are you adding distribution that means maybe these this volume growth?", "text_tts": "e these this volume growth", "translate": "My my final question is just on India. Well, it looks like it's had just a a record year. Could you maybe just expand a little bit more on on India? Is it still being driven by the affordable price point strategy? Are you adding distribution that means maybe these this volume growth?", "translate_tts": "My my final question is just on India Well it looks like its had just a a record year Could you maybe just expand a little bit more on on India Is it still being driven by the affordable price point strategy Are you adding distribution that means maybe these this volume growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:11.431", "mode": "azero-full", "language": "en", "target": "en", "text": "My my final question is just on India. Well, it looks like it's had just a a record year. Could you maybe just expand a little bit more on on India? Is it still being driven by the affordable price point strategy? Are you adding distribution that means maybe these this volume growth?", "text_tts": "e these this volume growth", "translate": "My my final question is just on India. Well, it looks like it's had just a a record year. Could you maybe just expand a little bit more on on India? Is it still being driven by the affordable price point strategy? Are you adding distribution that means maybe these this volume growth?", "translate_tts": "My my final question is just on India Well it looks like its had just a a record year Could you maybe just expand a little bit more on on India Is it still being driven by the affordable price point strategy Are you adding distribution that means maybe these this volume growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:13.706", "mode": "azero-full", "language": "en", "target": "en", "text": "is actually sustainable over the long term. And then James, maybe you could just give some color on your your long term view on India, thanks.", "text_tts": "ew on India thanks", "translate": "is actually sustainable over the long term. And then James, maybe you could just give some color on your your long term view on India, thanks.", "translate_tts": "is actually sustainable over the long term And then James maybe you could just give some color on your your long term view on India thanks", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:15.572", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, um,", "text_tts": "Yeah um", "translate": "Yeah, um,", "translate_tts": "Yeah um", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:18.186", "mode": "azero-full", "language": "en", "target": "en", "text": "is actually sustainable over the long term. And then James, maybe you could just give some color on your your long term view on India, thanks.", "text_tts": "ew on India thanks", "translate": "is actually sustainable over the long term. And then James, maybe you could just give some color on your your long term view on India, thanks.", "translate_tts": "is actually sustainable over the long term And then James maybe you could just give some color on your your long term view on India thanks", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:20.051", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, um,", "text_tts": "Yeah um", "translate": "Yeah, um,", "translate_tts": "Yeah um", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:22.854", "mode": "azero-full", "language": "en", "target": "en", "text": "India had a cracking year last year and is off to a strong start.", "text_tts": "s off to a strong start", "translate": "India had a cracking year last year and is off to a strong start.", "translate_tts": "India had a cracking year last year and is off to a strong start", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:24.322", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, this year.", "text_tts": "uh this year", "translate": "uh, this year.", "translate_tts": "uh this year", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:25.818", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, I think the", "text_tts": "Um I think the", "translate": "Um, I think the", "translate_tts": "Um I think the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:27.321", "mode": "azero-full", "language": "en", "target": "en", "text": "India had a cracking year last year and is off to a strong start.", "text_tts": "s off to a strong start", "translate": "India had a cracking year last year and is off to a strong start.", "translate_tts": "India had a cracking year last year and is off to a strong start", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:28.751", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, this year.", "text_tts": "uh this year", "translate": "uh, this year.", "translate_tts": "uh this year", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:30.262", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, I think the", "text_tts": "Um I think the", "translate": "Um, I think the", "translate_tts": "Um I think the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:33.853", "mode": "azero-full", "language": "en", "target": "en", "text": "overall backdrop to this is firstly that the Indian economy and the Indian consumer base", "text_tts": "nsumer base", "translate": "overall backdrop to this is firstly that the Indian economy and the Indian consumer base", "translate_tts": "overall backdrop to this is firstly that the Indian economy and the Indian consumer base", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:37.457", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, is approaching, uh, uh, in in", "text_tts": "ing uh uh in in", "translate": "uh, is approaching, uh, uh, in in", "translate_tts": "uh is approaching uh uh in in", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:38.351", "mode": "azero-full", "language": "en", "target": "en", "text": "overall backdrop to this is firstly that the Indian economy and the Indian consumer base", "text_tts": "nsumer base", "translate": "overall backdrop to this is firstly that the Indian economy and the Indian consumer base", "translate_tts": "overall backdrop to this is firstly that the Indian economy and the Indian consumer base", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:41.404", "mode": "azero-full", "language": "en", "target": "en", "text": "highest level terms, a level of GDP per head.", "text_tts": "vel terms a level of GDP per head", "translate": "highest level terms, a level of GDP per head.", "translate_tts": "highest level terms a level of GDP per head", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:42.079", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, is approaching, uh, uh, in in", "text_tts": "ing uh uh in in", "translate": "uh, is approaching, uh, uh, in in", "translate_tts": "uh is approaching uh uh in in", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:45.937", "mode": "azero-full", "language": "en", "target": "en", "text": "highest level terms, a level of GDP per head.", "text_tts": "vel terms a level of GDP per head", "translate": "highest level terms, a level of GDP per head.", "translate_tts": "highest level terms a level of GDP per head", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:46.663", "mode": "azero-full", "language": "en", "target": "en", "text": "at which historically the beverage industry has tended to accelerate.", "text_tts": "ded to accelerate", "translate": "at which historically the beverage industry has tended to accelerate.", "translate_tts": "at which historically the beverage industry has tended to accelerate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:48.050", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, its development.", "text_tts": "uh its development", "translate": "uh, its development.", "translate_tts": "uh its development", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:50.662", "mode": "azero-full", "language": "en", "target": "en", "text": "And and so we are", "text_tts": "o we are", "translate": "And and so we are", "translate_tts": "And and so we are", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:51.274", "mode": "azero-full", "language": "en", "target": "en", "text": "at which historically the beverage industry has tended to accelerate.", "text_tts": "ded to accelerate", "translate": "at which historically the beverage industry has tended to accelerate.", "translate_tts": "at which historically the beverage industry has tended to accelerate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:52.516", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, its development.", "text_tts": "uh its development", "translate": "uh, its development.", "translate_tts": "uh its development", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:53.641", "mode": "azero-full", "language": "en", "target": "en", "text": "We are very", "text_tts": "We are very", "translate": "We are very", "translate_tts": "We are very", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:55.123", "mode": "azero-full", "language": "en", "target": "en", "text": "And and so we are", "text_tts": "o we are", "translate": "And and so we are", "translate_tts": "And and so we are", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:56.074", "mode": "azero-full", "language": "en", "target": "en", "text": "encouraged by the potential", "text_tts": "potential", "translate": "encouraged by the potential", "translate_tts": "encouraged by the potential", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:58.393", "mode": "azero-full", "language": "en", "target": "en", "text": "We are very", "text_tts": "We are very", "translate": "We are very", "translate_tts": "We are very", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:00.670", "mode": "azero-full", "language": "en", "target": "en", "text": "encouraged by the potential", "text_tts": "potential", "translate": "encouraged by the potential", "translate_tts": "encouraged by the potential", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:09.614", "mode": "azero-full", "language": "en", "target": "en", "text": "in India to develop a fantastic beverage industry and beverage opportunity. I mean, ultimately, the development industry is very nascent", "text_tts": "", "translate": "in India to develop a fantastic beverage industry and beverage opportunity. I mean, ultimately, the development industry is very nascent", "translate_tts": "in India to develop a fantastic beverage industry and beverage opportunity I mean ultimately the development industry is very nascent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:14.346", "mode": "azero-full", "language": "en", "target": "en", "text": "in India to develop a fantastic beverage industry and beverage opportunity. I mean, ultimately, the development industry is very nascent", "text_tts": "", "translate": "in India to develop a fantastic beverage industry and beverage opportunity. I mean, ultimately, the development industry is very nascent", "translate_tts": "in India to develop a fantastic beverage industry and beverage opportunity I mean ultimately the development industry is very nascent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:20.780", "mode": "azero-full", "language": "en", "target": "en", "text": "in India and there's a huge potential to build the industry over many decades. And so that's being driven not", "text_tts": "s And so thats being driven not", "translate": "in India and there's a huge potential to build the industry over many decades. And so that's being driven not", "translate_tts": "in India and theres a huge potential to build the industry over many decades And so thats being driven not", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:22.365", "mode": "azero-full", "language": "en", "target": "en", "text": "Just by the affordable,", "text_tts": "", "translate": "Just by the affordable,", "translate_tts": "Just by the affordable", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:25.520", "mode": "azero-full", "language": "en", "target": "en", "text": "in India and there's a huge potential to build the industry over many decades. And so that's being driven not", "text_tts": "s And so thats being driven not", "translate": "in India and there's a huge potential to build the industry over many decades. And so that's being driven not", "translate_tts": "in India and theres a huge potential to build the industry over many decades And so thats being driven not", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:26.921", "mode": "azero-full", "language": "en", "target": "en", "text": "Just by the affordable,", "text_tts": "", "translate": "Just by the affordable,", "translate_tts": "Just by the affordable", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:30.134", "mode": "azero-full", "language": "en", "target": "en", "text": "entry price points, although they are growing, but really it's a question of actually everything, it's growing on all dimensions, it's growing.", "text_tts": "ing its growing on all dimensions its growing", "translate": "entry price points, although they are growing, but really it's a question of actually everything, it's growing on all dimensions, it's growing.", "translate_tts": "entry price points although they are growing but really its a question of actually everything its growing on all dimensions its growing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:34.558", "mode": "azero-full", "language": "en", "target": "en", "text": "entry price points, although they are growing, but really it's a question of actually everything, it's growing on all dimensions, it's growing.", "text_tts": "ing its growing on all dimensions its growing", "translate": "entry price points, although they are growing, but really it's a question of actually everything, it's growing on all dimensions, it's growing.", "translate_tts": "entry price points although they are growing but really its a question of actually everything its growing on all dimensions its growing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:35.323", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of the depth of the different brands, it's growing in distribution, it's growing in number of packages.", "text_tts": "g in number of packages", "translate": "In terms of the depth of the different brands, it's growing in distribution, it's growing in number of packages.", "translate_tts": "In terms of the depth of the different brands its growing in distribution its growing in number of packages", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:39.425", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of the depth of the different brands, it's growing in distribution, it's growing in number of packages.", "text_tts": "g in number of packages", "translate": "In terms of the depth of the different brands, it's growing in distribution, it's growing in number of packages.", "translate_tts": "In terms of the depth of the different brands its growing in distribution its growing in number of packages", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:42.245", "mode": "azero-full", "language": "en", "target": "en", "text": "And so I think there's a huge long potential in India. It won't in all likelihood be a straight line.", "text_tts": "be a straight line", "translate": "And so I think there's a huge long potential in India. It won't in all likelihood be a straight line.", "translate_tts": "And so I think theres a huge long potential in India It wont in all likelihood be a straight line", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:43.485", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, um, but", "text_tts": "Um um but", "translate": "Um, um, but", "translate_tts": "Um um but", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:47.035", "mode": "azero-full", "language": "en", "target": "en", "text": "And so I think there's a huge long potential in India. It won't in all likelihood be a straight line.", "text_tts": "be a straight line", "translate": "And so I think there's a huge long potential in India. It won't in all likelihood be a straight line.", "translate_tts": "And so I think theres a huge long potential in India It wont in all likelihood be a straight line", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:47.981", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, um, but", "text_tts": "Um um but", "translate": "Um, um, but", "translate_tts": "Um um but", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:54.695", "mode": "azero-full", "language": "en", "target": "en", "text": "but there is huge potential in India and really, in a way, India exemplifies the very long term opportunity of a whole set of emerging markets. India", "text_tts": "g markets India", "translate": "but there is huge potential in India and really, in a way, India exemplifies the very long term opportunity of a whole set of emerging markets. India", "translate_tts": "but there is huge potential in India and really in a way India exemplifies the very long term opportunity of a whole set of emerging markets India", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:54.982", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "🫂", "events": "🤮👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:55.910", "mode": "azero-full", "language": "en", "target": "en", "text": "Africa.", "text_tts": "Africa", "translate": "Africa.", "translate_tts": "Africa", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:58.957", "mode": "azero-full", "language": "en", "target": "en", "text": "but there is huge potential in India and really, in a way, India exemplifies the very long term opportunity of a whole set of emerging markets. India", "text_tts": "g markets India", "translate": "but there is huge potential in India and really, in a way, India exemplifies the very long term opportunity of a whole set of emerging markets. India", "translate_tts": "but there is huge potential in India and really in a way India exemplifies the very long term opportunity of a whole set of emerging markets India", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:59.233", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "🫂", "events": "🤮👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:59.451", "mode": "azero-full", "language": "en", "target": "en", "text": "parts of Eurasia, parts of ASEAN,", "text_tts": "sia parts of ASEAN", "translate": "parts of Eurasia, parts of ASEAN,", "translate_tts": "parts of Eurasia parts of ASEAN", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:00.353", "mode": "azero-full", "language": "en", "target": "en", "text": "Africa.", "text_tts": "Africa", "translate": "Africa.", "translate_tts": "Africa", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:03.889", "mode": "azero-full", "language": "en", "target": "en", "text": "parts of Eurasia, parts of ASEAN,", "text_tts": "sia parts of ASEAN", "translate": "parts of Eurasia, parts of ASEAN,", "translate_tts": "parts of Eurasia parts of ASEAN", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:05.712", "mode": "azero-full", "language": "en", "target": "en", "text": "to actually they themselves have eighty percent of the world's population", "text_tts": "t of the worlds population", "translate": "to actually they themselves have eighty percent of the world's population", "translate_tts": "to actually they themselves have eighty percent of the worlds population", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:10.409", "mode": "azero-full", "language": "en", "target": "en", "text": "to actually they themselves have eighty percent of the world's population", "text_tts": "t of the worlds population", "translate": "to actually they themselves have eighty percent of the world's population", "translate_tts": "to actually they themselves have eighty percent of the worlds population", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:20.393", "mode": "azero-full", "language": "en", "target": "en", "text": "And the development of the beverage industry is a third of what it is in the developed market. They only pay for about, I think, three in ten of the commercial beverages, which is or two in ten of the commercial beverage, whereas seven in ten in the developed one. So", "text_tts": "ne So", "translate": "And the development of the beverage industry is a third of what it is in the developed market. They only pay for about, I think, three in ten of the commercial beverages, which is or two in ten of the commercial beverage, whereas seven in ten in the developed one. So", "translate_tts": "And the development of the beverage industry is a third of what it is in the developed market They only pay for about I think three in ten of the commercial beverages which is or two in ten of the commercial beverage whereas seven in ten in the developed one So", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:25.066", "mode": "azero-full", "language": "en", "target": "en", "text": "And the development of the beverage industry is a third of what it is in the developed market. They only pay for about, I think, three in ten of the commercial beverages, which is or two in ten of the commercial beverage, whereas seven in ten in the developed one. So", "text_tts": "ne So", "translate": "And the development of the beverage industry is a third of what it is in the developed market. They only pay for about, I think, three in ten of the commercial beverages, which is or two in ten of the commercial beverage, whereas seven in ten in the developed one. So", "translate_tts": "And the development of the beverage industry is a third of what it is in the developed market They only pay for about I think three in ten of the commercial beverages which is or two in ten of the commercial beverage whereas seven in ten in the developed one So", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:26.402", "mode": "azero-full", "language": "en", "target": "en", "text": "India typifies the long term potential of the beverage industry to keep growing. And I think it's", "text_tts": "g And I think its", "translate": "India typifies the long term potential of the beverage industry to keep growing. And I think it's", "translate_tts": "India typifies the long term potential of the beverage industry to keep growing And I think its", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:29.071", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a market that is set to take off.", "text_tts": "is set to take off", "translate": "It's a market that is set to take off.", "translate_tts": "Its a market that is set to take off", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:30.815", "mode": "azero-full", "language": "en", "target": "en", "text": "India typifies the long term potential of the beverage industry to keep growing. And I think it's", "text_tts": "g And I think its", "translate": "India typifies the long term potential of the beverage industry to keep growing. And I think it's", "translate_tts": "India typifies the long term potential of the beverage industry to keep growing And I think its", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:33.577", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a market that is set to take off.", "text_tts": "is set to take off", "translate": "It's a market that is set to take off.", "translate_tts": "Its a market that is set to take off", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:35.720", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, this concludes our question and answer session. I would now like to turn the call over to James Quincy for any closing remarks.", "text_tts": "any closing remarks", "translate": "Ladies and gentlemen, this concludes our question and answer session. I would now like to turn the call over to James Quincy for any closing remarks.", "translate_tts": "Ladies and gentlemen this concludes our question and answer session I would now like to turn the call over to James Quincy for any closing remarks", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:38.973", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, thank you, operator. So to summarize", "text_tts": "operator So to summarize", "translate": "Thank you, thank you, operator. So to summarize", "translate_tts": "Thank you thank you operator So to summarize", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:40.149", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, this concludes our question and answer session. I would now like to turn the call over to James Quincy for any closing remarks.", "text_tts": "any closing remarks", "translate": "Ladies and gentlemen, this concludes our question and answer session. I would now like to turn the call over to James Quincy for any closing remarks.", "translate_tts": "Ladies and gentlemen this concludes our question and answer session I would now like to turn the call over to James Quincy for any closing remarks", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:42.774", "mode": "azero-full", "language": "en", "target": "en", "text": "We have momentum in our business. We're winning in the marketplace.", "text_tts": "", "translate": "We have momentum in our business. We're winning in the marketplace.", "translate_tts": "We have momentum in our business Were winning in the marketplace", "is_final": false, "emotion": "😡", "events": "👨📯📞👂", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:43.346", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, thank you, operator. So to summarize", "text_tts": "operator So to summarize", "translate": "Thank you, thank you, operator. So to summarize", "translate_tts": "Thank you thank you operator So to summarize", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:46.583", "mode": "azero-full", "language": "en", "target": "en", "text": "Sustainability embedded in our strategies and strong alignment with our boiling partners.", "text_tts": "with our boiling partners", "translate": "Sustainability embedded in our strategies and strong alignment with our boiling partners.", "translate_tts": "Sustainability embedded in our strategies and strong alignment with our boiling partners", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:47.212", "mode": "azero-full", "language": "en", "target": "en", "text": "We have momentum in our business. We're winning in the marketplace.", "text_tts": "", "translate": "We have momentum in our business. We're winning in the marketplace.", "translate_tts": "We have momentum in our business Were winning in the marketplace", "is_final": false, "emotion": "😡", "events": "👨📯📞👂", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:51.130", "mode": "azero-full", "language": "en", "target": "en", "text": "Sustainability embedded in our strategies and strong alignment with our boiling partners.", "text_tts": "with our boiling partners", "translate": "Sustainability embedded in our strategies and strong alignment with our boiling partners.", "translate_tts": "Sustainability embedded in our strategies and strong alignment with our boiling partners", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:57.291", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pursuing excellence in brand building, innovation, revenue growth management and execution to add and retain consumers and drive long term value for our stakeholders. Thank you for your interest.", "text_tts": "s Thank you for your interest", "translate": "We are pursuing excellence in brand building, innovation, revenue growth management and execution to add and retain consumers and drive long term value for our stakeholders. Thank you for your interest.", "translate_tts": "We are pursuing excellence in brand building innovation revenue growth management and execution to add and retain consumers and drive long term value for our stakeholders Thank you for your interest", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:00.849", "mode": "azero-full", "language": "en", "target": "en", "text": "your investment in our company and for joining us this morning. Thank you.", "text_tts": "this morning Thank you", "translate": "your investment in our company and for joining us this morning. Thank you.", "translate_tts": "your investment in our company and for joining us this morning Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:01.763", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pursuing excellence in brand building, innovation, revenue growth management and execution to add and retain consumers and drive long term value for our stakeholders. Thank you for your interest.", "text_tts": "s Thank you for your interest", "translate": "We are pursuing excellence in brand building, innovation, revenue growth management and execution to add and retain consumers and drive long term value for our stakeholders. Thank you for your interest.", "translate_tts": "We are pursuing excellence in brand building innovation revenue growth management and execution to add and retain consumers and drive long term value for our stakeholders Thank you for your interest", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:05.271", "mode": "azero-full", "language": "en", "target": "en", "text": "your investment in our company and for joining us this morning. Thank you.", "text_tts": "this morning Thank you", "translate": "your investment in our company and for joining us this morning. Thank you.", "translate_tts": "your investment in our company and for joining us this morning Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Multiple Speakers", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:06.838", "mode": "azero-full", "language": "en", "target": "en", "text": "Gentlemen, this concludes today's conference call. Thank you for participating. You may now disconnect.", "text_tts": "participating You may now disconnect", "translate": "Gentlemen, this concludes today's conference call. Thank you for participating. You may now disconnect.", "translate_tts": "Gentlemen this concludes todays conference call Thank you for participating You may now disconnect", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "08641249-d3a2-4282-9af1-00531ce05693", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:11.326", "mode": "azero-full", "language": "en", "target": "en", "text": "Gentlemen, this concludes today's conference call. Thank you for participating. You may now disconnect.", "text_tts": "participating You may now disconnect", "translate": "Gentlemen, this concludes today's conference call. Thank you for participating. You may now disconnect.", "translate_tts": "Gentlemen this concludes todays conference call Thank you for participating You may now disconnect", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "8ce211f7-1160-4b3f-acae-db1c3ffb1655", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/23Q1_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/23Q1_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..20eed9df63dc77fb685147e1750c9e51e2514b13 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/23Q1_Emotion.txt @@ -0,0 +1,751 @@ +{"timestamp": "2025-07-17 04:48:08.228", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I'd like to welcome everyone to the Coca Cola Company's First Quarter twenty twenty three Earnings Results Conference Call.", "text_tts": "wenty twenty three Earnings Results Conference Call", "translate": "At this time, I'd like to welcome everyone to the Coca Cola Company's First Quarter twenty twenty three Earnings Results Conference Call.", "translate_tts": "At this time Id like to welcome everyone to the Coca Cola Companys First Quarter twenty twenty three Earnings Results Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:10.066", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's call is being recorded.", "text_tts": "being recorded", "translate": "Today's call is being recorded.", "translate_tts": "Todays call is being recorded", "is_final": false, "emotion": "", "events": "📞👂👩📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:13.015", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any objections, please disconnect at this time.", "text_tts": "ctions please disconnect at this time", "translate": "If you have any objections, please disconnect at this time.", "translate_tts": "If you have any objections please disconnect at this time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:18.674", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be on listen only mode until the formal question and answer portion of the call.", "text_tts": "of the call", "translate": "All participants will be on listen only mode until the formal question and answer portion of the call.", "translate_tts": "All participants will be on listen only mode until the formal question and answer portion of the call", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:25.387", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to remind everyone that the purpose of this conference is to talk with investors, and therefore questions from the media will not be addressed.", "text_tts": "not be addressed", "translate": "I would like to remind everyone that the purpose of this conference is to talk with investors, and therefore questions from the media will not be addressed.", "translate_tts": "I would like to remind everyone that the purpose of this conference is to talk with investors and therefore questions from the media will not be addressed", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:30.380", "mode": "azero-full", "language": "en", "target": "en", "text": "Media participants should contact Coca Cola's media relations department if they have any questions.", "text_tts": "department if they have any questions", "translate": "Media participants should contact Coca Cola's media relations department if they have any questions.", "translate_tts": "Media participants should contact Coca Colas media relations department if they have any questions", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:35.774", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to introduce misses Robin Halpern, Vice President of", "text_tts": "introduce misses Robin Halpern Vice President of", "translate": "I would now like to introduce misses Robin Halpern, Vice President of", "translate_tts": "I would now like to introduce misses Robin Halpern Vice President of", "is_final": false, "emotion": "😊", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:37.220", "mode": "azero-full", "language": "en", "target": "en", "text": "Head of Investor Relations.", "text_tts": "Head of Investor Relations", "translate": "Head of Investor Relations.", "translate_tts": "Head of Investor Relations", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:39.936", "mode": "azero-full", "language": "en", "target": "en", "text": "It's helpful. You may now begin.", "text_tts": "Its helpful You may now begin", "translate": "It's helpful. You may now begin.", "translate_tts": "Its helpful You may now begin", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:42.460", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thank you for joining us.", "text_tts": "thank you for joining us", "translate": "Good morning, and thank you for joining us.", "translate_tts": "Good morning and thank you for joining us", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:49.299", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "text_tts": "and Chief Financial Officer", "translate": "I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "translate_tts": "Im here with James Quincy our Chairman and Chief Executive Officer and John Murphy our President and Chief Financial Officer", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:48:56.189", "mode": "azero-full", "language": "en", "target": "en", "text": "We've posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot", "text_tts": "cocacolacompany dot com dot", "translate": "We've posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot", "translate_tts": "Weve posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:04.024", "mode": "azero-full", "language": "en", "target": "en", "text": "These schedules reconcile certain non GAAP financial measures, which may be referred to by our senior executives during this morning's discussion.", "text_tts": "executives during this mornings discussion", "translate": "These schedules reconcile certain non GAAP financial measures, which may be referred to by our senior executives during this morning's discussion.", "translate_tts": "These schedules reconcile certain non GAAP financial measures which may be referred to by our senior executives during this mornings discussion", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:07.786", "mode": "azero-full", "language": "en", "target": "en", "text": "to our results as reported under generally accepted accounting principles.", "text_tts": "principles", "translate": "to our results as reported under generally accepted accounting principles.", "translate_tts": "to our results as reported under generally accepted accounting principles", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:13.775", "mode": "azero-full", "language": "en", "target": "en", "text": "You can also find schedules in the same section of our website that provide an analysis of our growth in operating margin.", "text_tts": "of our growth in operating margin", "translate": "You can also find schedules in the same section of our website that provide an analysis of our growth in operating margin.", "translate_tts": "You can also find schedules in the same section of our website that provide an analysis of our growth in operating margin", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:17.286", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, this call may contain forward looking statements.", "text_tts": "call may contain forward looking statements", "translate": "In addition, this call may contain forward looking statements.", "translate_tts": "In addition this call may contain forward looking statements", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:24.788", "mode": "azero-full", "language": "en", "target": "en", "text": "including statements concerning long term earnings objectives, which should be considered in conjunction with cautionary statements contained in our earnings release", "text_tts": "ary statements contained in our earnings release", "translate": "including statements concerning long term earnings objectives, which should be considered in conjunction with cautionary statements contained in our earnings release", "translate_tts": "including statements concerning long term earnings objectives which should be considered in conjunction with cautionary statements contained in our earnings release", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:27.523", "mode": "azero-full", "language": "en", "target": "en", "text": "and in the company's periodic SEC reports.", "text_tts": "s periodic SEC reports", "translate": "and in the company's periodic SEC reports.", "translate_tts": "and in the companys periodic SEC reports", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:31.000", "mode": "azero-full", "language": "en", "target": "en", "text": "Following prepared remarks, we will turn the call over for questions.", "text_tts": "for questions", "translate": "Following prepared remarks, we will turn the call over for questions.", "translate_tts": "Following prepared remarks we will turn the call over for questions", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:33.307", "mode": "azero-full", "language": "en", "target": "en", "text": "Please limit yourself to one question.", "text_tts": "to one question", "translate": "Please limit yourself to one question.", "translate_tts": "Please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:38.028", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have more than one, please ask your most pressing question first and then re enter the queue.", "text_tts": "ing question first and then re enter the queue", "translate": "If you have more than one, please ask your most pressing question first and then re enter the queue.", "translate_tts": "If you have more than one please ask your most pressing question first and then re enter the queue", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:39.733", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I'll turn the call over to James.", "text_tts": "call over to James", "translate": "Now I'll turn the call over to James.", "translate_tts": "Now Ill turn the call over to James", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:43.243", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Robin, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thanks, Robin, and good morning, everyone.", "translate_tts": "Thanks Robin and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:49:45.960", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty three is off to a good start.", "text_tts": "ty twenty three is off to a good start", "translate": "twenty twenty three is off to a good start.", "translate_tts": "twenty twenty three is off to a good start", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:50.972", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to execute well and grow amidst a dynamic macro environment.", "text_tts": "ynamic macro environment", "translate": "We continue to execute well and grow amidst a dynamic macro environment.", "translate_tts": "We continue to execute well and grow amidst a dynamic macro environment", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:57.206", "mode": "azero-full", "language": "en", "target": "en", "text": "We like to say we have an all weather strategy, one that enables us to thrive no matter what's happening in the world.", "text_tts": "whats happening in the world", "translate": "We like to say we have an all weather strategy, one that enables us to thrive no matter what's happening in the world.", "translate_tts": "We like to say we have an all weather strategy one that enables us to thrive no matter whats happening in the world", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:49:59.533", "mode": "azero-full", "language": "en", "target": "en", "text": "We pursue excellence globally,", "text_tts": "globally", "translate": "We pursue excellence globally,", "translate_tts": "We pursue excellence globally", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:02.348", "mode": "azero-full", "language": "en", "target": "en", "text": "with an eye towards winning locally as a system.", "text_tts": "winning locally as a system", "translate": "with an eye towards winning locally as a system.", "translate_tts": "with an eye towards winning locally as a system", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:07.511", "mode": "azero-full", "language": "en", "target": "en", "text": "And our brand investments continue to create value for our customers and consumers.", "text_tts": "our customers and consumers", "translate": "And our brand investments continue to create value for our customers and consumers.", "translate_tts": "And our brand investments continue to create value for our customers and consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:11.254", "mode": "azero-full", "language": "en", "target": "en", "text": "Leading to our ability to drive quality growth for our stakeholders.", "text_tts": "r stakeholders", "translate": "Leading to our ability to drive quality growth for our stakeholders.", "translate_tts": "Leading to our ability to drive quality growth for our stakeholders", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:19.797", "mode": "azero-full", "language": "en", "target": "en", "text": "Today, I'll discuss our first quarter performance and provide some perspective around today's global consumer and macro environment.", "text_tts": "and macro environment", "translate": "Today, I'll discuss our first quarter performance and provide some perspective around today's global consumer and macro environment.", "translate_tts": "Today Ill discuss our first quarter performance and provide some perspective around todays global consumer and macro environment", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:25.174", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll then reiterate why we are confident in our ability to deliver on our guidance for the full year.", "text_tts": "for the full year", "translate": "I'll then reiterate why we are confident in our ability to deliver on our guidance for the full year.", "translate_tts": "Ill then reiterate why we are confident in our ability to deliver on our guidance for the full year", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:37.050", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, I'll elaborate on how the actions we're taking set us up for success in any environment and how we're driving resilience for our business and continued growth in twenty twenty three and over the long term.", "text_tts": "wenty three and over the long term", "translate": "And finally, I'll elaborate on how the actions we're taking set us up for success in any environment and how we're driving resilience for our business and continued growth in twenty twenty three and over the long term.", "translate_tts": "And finally Ill elaborate on how the actions were taking set us up for success in any environment and how were driving resilience for our business and continued growth in twenty twenty three and over the long term", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:42.171", "mode": "azero-full", "language": "en", "target": "en", "text": "John will then discuss our results and go into more detail on the twenty twenty three outlook.", "text_tts": "il on the twenty twenty three outlook", "translate": "John will then discuss our results and go into more detail on the twenty twenty three outlook.", "translate_tts": "John will then discuss our results and go into more detail on the twenty twenty three outlook", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:50:49.768", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter, pandemic restrictions in parts of the world relaxed and many supply chain pressures abated.", "text_tts": "relaxed and many supply chain pressures abated", "translate": "In the first quarter, pandemic restrictions in parts of the world relaxed and many supply chain pressures abated.", "translate_tts": "In the first quarter pandemic restrictions in parts of the world relaxed and many supply chain pressures abated", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:01.142", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, inflation and geopolitical tensions persisted and new concerns emerged around the stability in the banking sector and the magnitude of the potential squeeze on consumers.", "text_tts": "e potential squeeze on consumers", "translate": "At the same time, inflation and geopolitical tensions persisted and new concerns emerged around the stability in the banking sector and the magnitude of the potential squeeze on consumers.", "translate_tts": "At the same time inflation and geopolitical tensions persisted and new concerns emerged around the stability in the banking sector and the magnitude of the potential squeeze on consumers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:51:08.584", "mode": "azero-full", "language": "en", "target": "en", "text": "In the face of these factors, we continued to generate momentum as investments in our brands got the year off to a positive start.", "text_tts": "got the year off to a positive start", "translate": "In the face of these factors, we continued to generate momentum as investments in our brands got the year off to a positive start.", "translate_tts": "In the face of these factors we continued to generate momentum as investments in our brands got the year off to a positive start", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:14.166", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain focused on creating value by meeting the needs of our customers and consumers.", "text_tts": "ur customers and consumers", "translate": "We remain focused on creating value by meeting the needs of our customers and consumers.", "translate_tts": "We remain focused on creating value by meeting the needs of our customers and consumers", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:17.920", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered twelve percent organic revenue growth in the quarter.", "text_tts": "welve percent organic revenue growth in the quarter", "translate": "We delivered twelve percent organic revenue growth in the quarter.", "translate_tts": "We delivered twelve percent organic revenue growth in the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:22.021", "mode": "azero-full", "language": "en", "target": "en", "text": "This was primarily driven by pricing actions across markets,", "text_tts": "driven by pricing actions across markets", "translate": "This was primarily driven by pricing actions across markets,", "translate_tts": "This was primarily driven by pricing actions across markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:25.489", "mode": "azero-full", "language": "en", "target": "en", "text": "and revenue growth management initiatives to retain and add consumers.", "text_tts": "management initiatives to retain and add consumers", "translate": "and revenue growth management initiatives to retain and add consumers.", "translate_tts": "and revenue growth management initiatives to retain and add consumers", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:30.960", "mode": "azero-full", "language": "en", "target": "en", "text": "We also delivered volume growth of three percent, which is in line with last year versus twenty nineteen.", "text_tts": "versus twenty nineteen", "translate": "We also delivered volume growth of three percent, which is in line with last year versus twenty nineteen.", "translate_tts": "We also delivered volume growth of three percent which is in line with last year versus twenty nineteen", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:37.551", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw growth across developed as well as developing and emerging markets.", "text_tts": "and emerging markets", "translate": "We saw growth across developed as well as developing and emerging markets.", "translate_tts": "We saw growth across developed as well as developing and emerging markets", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:43.818", "mode": "azero-full", "language": "en", "target": "en", "text": "and we continued to gain both volume and value share for the quarter, including at home and away from home channels.", "text_tts": "e and away from home channels", "translate": "and we continued to gain both volume and value share for the quarter, including at home and away from home channels.", "translate_tts": "and we continued to gain both volume and value share for the quarter including at home and away from home channels", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:48.552", "mode": "azero-full", "language": "en", "target": "en", "text": "We're encouraged by this momentum and are operating the business with a focus on growth.", "text_tts": "with a focus on growth", "translate": "We're encouraged by this momentum and are operating the business with a focus on growth.", "translate_tts": "Were encouraged by this momentum and are operating the business with a focus on growth", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:51.423", "mode": "azero-full", "language": "en", "target": "en", "text": "While closely monitoring macro trends for signs of a slowdown.", "text_tts": "monitoring macro trends for signs of a slowdown", "translate": "While closely monitoring macro trends for signs of a slowdown.", "translate_tts": "While closely monitoring macro trends for signs of a slowdown", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:55.961", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look around the world today, the consumer picture varies across our markets.", "text_tts": "across our markets", "translate": "As we look around the world today, the consumer picture varies across our markets.", "translate_tts": "As we look around the world today the consumer picture varies across our markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:01.360", "mode": "azero-full", "language": "en", "target": "en", "text": "In Asia Pacific, the reopening of China has led to an increase in consumer activity,", "text_tts": "activity", "translate": "In Asia Pacific, the reopening of China has led to an increase in consumer activity,", "translate_tts": "In Asia Pacific the reopening of China has led to an increase in consumer activity", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:04.740", "mode": "azero-full", "language": "en", "target": "en", "text": "But consumption is still recovering to pre pandemic levels.", "text_tts": "still recovering to pre pandemic levels", "translate": "But consumption is still recovering to pre pandemic levels.", "translate_tts": "But consumption is still recovering to pre pandemic levels", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:52:10.721", "mode": "azero-full", "language": "en", "target": "en", "text": "India's economy remains resilient with a strong job market and robust consumption.", "text_tts": "market and robust consumption", "translate": "India's economy remains resilient with a strong job market and robust consumption.", "translate_tts": "Indias economy remains resilient with a strong job market and robust consumption", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:15.142", "mode": "azero-full", "language": "en", "target": "en", "text": "In Japan, consumers are feeling inflationary pressure for the first time in many years.", "text_tts": "t time in many years", "translate": "In Japan, consumers are feeling inflationary pressure for the first time in many years.", "translate_tts": "In Japan consumers are feeling inflationary pressure for the first time in many years", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:20.465", "mode": "azero-full", "language": "en", "target": "en", "text": "In Europe, the recent banking crisis added to last year's energy spike", "text_tts": "last years energy spike", "translate": "In Europe, the recent banking crisis added to last year's energy spike", "translate_tts": "In Europe the recent banking crisis added to last years energy spike", "is_final": false, "emotion": "🤢", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:30.001", "mode": "azero-full", "language": "en", "target": "en", "text": "driving further uncertainty to purchasing behaviors and consumers continue to increasingly seek out affordable and private label options across many FMCG categories.", "text_tts": "FMCG categories", "translate": "driving further uncertainty to purchasing behaviors and consumers continue to increasingly seek out affordable and private label options across many FMCG categories.", "translate_tts": "driving further uncertainty to purchasing behaviors and consumers continue to increasingly seek out affordable and private label options across many FMCG categories", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:33.249", "mode": "azero-full", "language": "en", "target": "en", "text": "In North America, the picture is a mixed bag.", "text_tts": "ica the picture is a mixed bag", "translate": "In North America, the picture is a mixed bag.", "translate_tts": "In North America the picture is a mixed bag", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:35.051", "mode": "azero-full", "language": "en", "target": "en", "text": "With unemployment low,", "text_tts": "With unemployment low", "translate": "With unemployment low,", "translate_tts": "With unemployment low", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:38.120", "mode": "azero-full", "language": "en", "target": "en", "text": "Gas prices improved and savings holding up,", "text_tts": "improved and savings holding up", "translate": "Gas prices improved and savings holding up,", "translate_tts": "Gas prices improved and savings holding up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:43.035", "mode": "azero-full", "language": "en", "target": "en", "text": "But inflation and higher mortgage rates are top of mind concerns for many consumers.", "text_tts": "for many consumers", "translate": "But inflation and higher mortgage rates are top of mind concerns for many consumers.", "translate_tts": "But inflation and higher mortgage rates are top of mind concerns for many consumers", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:48.641", "mode": "azero-full", "language": "en", "target": "en", "text": "in many developing and emerging markets in Latin America, Africa and the Middle East.", "text_tts": "ica Africa and the Middle East", "translate": "in many developing and emerging markets in Latin America, Africa and the Middle East.", "translate_tts": "in many developing and emerging markets in Latin America Africa and the Middle East", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:54.339", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumers continue to face varying levels of inflation and volatility in the macroeconomic conditions.", "text_tts": "volatility in the macroeconomic conditions", "translate": "Consumers continue to face varying levels of inflation and volatility in the macroeconomic conditions.", "translate_tts": "Consumers continue to face varying levels of inflation and volatility in the macroeconomic conditions", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:01.387", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, there's uncertainty in how the consuming environment may ultimately play out in twenty twenty three.", "text_tts": "twenty three", "translate": "Clearly, there's uncertainty in how the consuming environment may ultimately play out in twenty twenty three.", "translate_tts": "Clearly theres uncertainty in how the consuming environment may ultimately play out in twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:04.098", "mode": "azero-full", "language": "en", "target": "en", "text": "but thanks to the hard work of our people and partners,", "text_tts": "hard work of our people and partners", "translate": "but thanks to the hard work of our people and partners,", "translate_tts": "but thanks to the hard work of our people and partners", "is_final": false, "emotion": "😔", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:08.652", "mode": "azero-full", "language": "en", "target": "en", "text": "We're a more flexible networked enterprise today and with our enhanced system alignment,", "text_tts": "ed system alignment", "translate": "We're a more flexible networked enterprise today and with our enhanced system alignment,", "translate_tts": "Were a more flexible networked enterprise today and with our enhanced system alignment", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:13.224", "mode": "azero-full", "language": "en", "target": "en", "text": "we're confident we can win together locally in a wide variety of environments.", "text_tts": "wide variety of environments", "translate": "we're confident we can win together locally in a wide variety of environments.", "translate_tts": "were confident we can win together locally in a wide variety of environments", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:16.101", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's start with the portfolio.", "text_tts": "portfolio", "translate": "Let's start with the portfolio.", "translate_tts": "Lets start with the portfolio", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:22.985", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a growth portfolio of consumer centric brands across categories, including twenty six billion dollar brands.", "text_tts": "including twenty six billion dollar brands", "translate": "We have a growth portfolio of consumer centric brands across categories, including twenty six billion dollar brands.", "translate_tts": "We have a growth portfolio of consumer centric brands across categories including twenty six billion dollar brands", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:31.389", "mode": "azero-full", "language": "en", "target": "en", "text": "and networked organization is allowing us to raise the bar on innovation and marketing to leverage our loved brands more effectively in the marketplace.", "text_tts": "y in the marketplace", "translate": "and networked organization is allowing us to raise the bar on innovation and marketing to leverage our loved brands more effectively in the marketplace.", "translate_tts": "and networked organization is allowing us to raise the bar on innovation and marketing to leverage our loved brands more effectively in the marketplace", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:40.426", "mode": "azero-full", "language": "en", "target": "en", "text": "We're keeping our streamlined portfolio of brands relevant with consumers and finding innovative ways to offer beverage choices for every occasion.", "text_tts": "beverage choices for every occasion", "translate": "We're keeping our streamlined portfolio of brands relevant with consumers and finding innovative ways to offer beverage choices for every occasion.", "translate_tts": "Were keeping our streamlined portfolio of brands relevant with consumers and finding innovative ways to offer beverage choices for every occasion", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:41.752", "mode": "azero-full", "language": "en", "target": "en", "text": "in Japan.", "text_tts": "in Japan", "translate": "in Japan.", "translate_tts": "in Japan", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:48.319", "mode": "azero-full", "language": "en", "target": "en", "text": "We recently relaunched our Georgia coffee brand with a fresh new look and a bright proposition to inspire current consumers", "text_tts": "bright proposition to inspire current consumers", "translate": "We recently relaunched our Georgia coffee brand with a fresh new look and a bright proposition to inspire current consumers", "translate_tts": "We recently relaunched our Georgia coffee brand with a fresh new look and a bright proposition to inspire current consumers", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:51.179", "mode": "azero-full", "language": "en", "target": "en", "text": "and expand George's appeal to a broader audience,", "text_tts": "orges appeal to a broader audience", "translate": "and expand George's appeal to a broader audience,", "translate_tts": "and expand Georges appeal to a broader audience", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:55.048", "mode": "azero-full", "language": "en", "target": "en", "text": "complementing COSLA's premium ready to drink offerings in that market.", "text_tts": "fferings in that market", "translate": "complementing COSLA's premium ready to drink offerings in that market.", "translate_tts": "complementing COSLAs premium ready to drink offerings in that market", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:02.181", "mode": "azero-full", "language": "en", "target": "en", "text": "We're expanding our exploration in alcohol ready to drink beverages with a keen focus on responsibility.", "text_tts": "", "translate": "We're expanding our exploration in alcohol ready to drink beverages with a keen focus on responsibility.", "translate_tts": "Were expanding our exploration in alcohol ready to drink beverages with a keen focus on responsibility", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:09.139", "mode": "azero-full", "language": "en", "target": "en", "text": "We worked with Brown Foreman to roll out Jack and Cote cocktails in the US during the quarter, with more markets launching now.", "text_tts": "he quarter with more markets launching now", "translate": "We worked with Brown Foreman to roll out Jack and Cote cocktails in the US during the quarter, with more markets launching now.", "translate_tts": "We worked with Brown Foreman to roll out Jack and Cote cocktails in the US during the quarter with more markets launching now", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:16.662", "mode": "azero-full", "language": "en", "target": "en", "text": "It's early days, but the ability to get one of the most popular bar calls in the world in a can is proving to be compelling to retailers,", "text_tts": "to be compelling to retailers", "translate": "It's early days, but the ability to get one of the most popular bar calls in the world in a can is proving to be compelling to retailers,", "translate_tts": "Its early days but the ability to get one of the most popular bar calls in the world in a can is proving to be compelling to retailers", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:19.812", "mode": "azero-full", "language": "en", "target": "en", "text": "and consumers based on preliminary volumes and velocities.", "text_tts": "based on preliminary volumes and velocities", "translate": "and consumers based on preliminary volumes and velocities.", "translate_tts": "and consumers based on preliminary volumes and velocities", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:23.707", "mode": "azero-full", "language": "en", "target": "en", "text": "We are encouraged by the level of engagement as distribution expands.", "text_tts": "as distribution expands", "translate": "We are encouraged by the level of engagement as distribution expands.", "translate_tts": "We are encouraged by the level of engagement as distribution expands", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:32.031", "mode": "azero-full", "language": "en", "target": "en", "text": "We're driving bigger and bolder innovations that can leverage consumer insights, leading to a higher success rate and enduring growth.", "text_tts": "rate and enduring growth", "translate": "We're driving bigger and bolder innovations that can leverage consumer insights, leading to a higher success rate and enduring growth.", "translate_tts": "Were driving bigger and bolder innovations that can leverage consumer insights leading to a higher success rate and enduring growth", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:35.986", "mode": "azero-full", "language": "en", "target": "en", "text": "In North America, we continue to foster brand love for Fair Life.", "text_tts": "love for Fair Life", "translate": "In North America, we continue to foster brand love for Fair Life.", "translate_tts": "In North America we continue to foster brand love for Fair Life", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:39.315", "mode": "azero-full", "language": "en", "target": "en", "text": "which has grown volume double digits for eight consecutive years.", "text_tts": "volume double digits for eight consecutive years", "translate": "which has grown volume double digits for eight consecutive years.", "translate_tts": "which has grown volume double digits for eight consecutive years", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:47.933", "mode": "azero-full", "language": "en", "target": "en", "text": "Fair Life became a billion dollar brand last year, and we're building on the momentum of the brand, including the success of Core Power with Fair Life Nutrition Plan.", "text_tts": "Power with Fair Life Nutrition Plan", "translate": "Fair Life became a billion dollar brand last year, and we're building on the momentum of the brand, including the success of Core Power with Fair Life Nutrition Plan.", "translate_tts": "Fair Life became a billion dollar brand last year and were building on the momentum of the brand including the success of Core Power with Fair Life Nutrition Plan", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:51.047", "mode": "azero-full", "language": "en", "target": "en", "text": "launched with a digital first campaign in the club channel,", "text_tts": "al first campaign in the club channel", "translate": "launched with a digital first campaign in the club channel,", "translate_tts": "launched with a digital first campaign in the club channel", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:59.526", "mode": "azero-full", "language": "en", "target": "en", "text": "Fair Life Nutrition Plan has seen strong consumer interest from those looking for a high protein, low sugar shake that tastes great and is lactose free.", "text_tts": "nd is lactose free", "translate": "Fair Life Nutrition Plan has seen strong consumer interest from those looking for a high protein, low sugar shake that tastes great and is lactose free.", "translate_tts": "Fair Life Nutrition Plan has seen strong consumer interest from those looking for a high protein low sugar shake that tastes great and is lactose free", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:03.637", "mode": "azero-full", "language": "en", "target": "en", "text": "We're planning to expand the product to more channels and packages in the coming months.", "text_tts": "packages in the coming months", "translate": "We're planning to expand the product to more channels and packages in the coming months.", "translate_tts": "Were planning to expand the product to more channels and packages in the coming months", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:06.166", "mode": "azero-full", "language": "en", "target": "en", "text": "We're working with WPP.", "text_tts": "PP", "translate": "We're working with WPP.", "translate_tts": "Were working with WPP", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:13.059", "mode": "azero-full", "language": "en", "target": "en", "text": "our global marketing network partner and increasingly leveraging digital capabilities to engage consumers through Passion Points,", "text_tts": "ugh Passion Points", "translate": "our global marketing network partner and increasingly leveraging digital capabilities to engage consumers through Passion Points,", "translate_tts": "our global marketing network partner and increasingly leveraging digital capabilities to engage consumers through Passion Points", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:16.087", "mode": "azero-full", "language": "en", "target": "en", "text": "personalized experiences and collaborations.", "text_tts": "and collaborations", "translate": "personalized experiences and collaborations.", "translate_tts": "personalized experiences and collaborations", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:20.982", "mode": "azero-full", "language": "en", "target": "en", "text": "The Koch Studio concept first drove cultural relevance and brand performance in Pakistan.", "text_tts": "nd brand performance in Pakistan", "translate": "The Koch Studio concept first drove cultural relevance and brand performance in Pakistan.", "translate_tts": "The Koch Studio concept first drove cultural relevance and brand performance in Pakistan", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:23.669", "mode": "azero-full", "language": "en", "target": "en", "text": "with the latest season streamed over a billion times.", "text_tts": "streamed over a billion times", "translate": "with the latest season streamed over a billion times.", "translate_tts": "with the latest season streamed over a billion times", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:31.465", "mode": "azero-full", "language": "en", "target": "en", "text": "We scaled the program to thirty markets last year, and in twenty twenty three, it will become an always on platform across the globe.", "text_tts": "ll become an always on platform across the globe", "translate": "We scaled the program to thirty markets last year, and in twenty twenty three, it will become an always on platform across the globe.", "translate_tts": "We scaled the program to thirty markets last year and in twenty twenty three it will become an always on platform across the globe", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:33.516", "mode": "azero-full", "language": "en", "target": "en", "text": "Connecting consumers' love of music,", "text_tts": "love of music", "translate": "Connecting consumers' love of music,", "translate_tts": "Connecting consumers love of music", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:36.715", "mode": "azero-full", "language": "en", "target": "en", "text": "to consumption occasions by spotlighting breakthrough talent,", "text_tts": "by spotlighting breakthrough talent", "translate": "to consumption occasions by spotlighting breakthrough talent,", "translate_tts": "to consumption occasions by spotlighting breakthrough talent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:41.436", "mode": "azero-full", "language": "en", "target": "en", "text": "Koch Studio provides a portal for live digital experiences", "text_tts": "al experiences", "translate": "Koch Studio provides a portal for live digital experiences", "translate_tts": "Koch Studio provides a portal for live digital experiences", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:45.078", "mode": "azero-full", "language": "en", "target": "en", "text": "and can be activated using QR codes on our packages.", "text_tts": "using QR codes on our packages", "translate": "and can be activated using QR codes on our packages.", "translate_tts": "and can be activated using QR codes on our packages", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:46.066", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumers can drink.", "text_tts": "Consumers can drink", "translate": "Consumers can drink.", "translate_tts": "Consumers can drink", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:50.845", "mode": "azero-full", "language": "en", "target": "en", "text": "Scan and enjoy their favorite beverage along with music from genres around the world.", "text_tts": "music from genres around the world", "translate": "Scan and enjoy their favorite beverage along with music from genres around the world.", "translate_tts": "Scan and enjoy their favorite beverage along with music from genres around the world", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:03.116", "mode": "azero-full", "language": "en", "target": "en", "text": "Working as a network system with our bottlers, we're managing through macroeconomic uncertainty with enhanced capabilities in revenue growth management and integrated execution.", "text_tts": "revenue growth management and integrated execution", "translate": "Working as a network system with our bottlers, we're managing through macroeconomic uncertainty with enhanced capabilities in revenue growth management and integrated execution.", "translate_tts": "Working as a network system with our bottlers were managing through macroeconomic uncertainty with enhanced capabilities in revenue growth management and integrated execution", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:06.900", "mode": "azero-full", "language": "en", "target": "en", "text": "We often talk about the many levers of revenue growth management.", "text_tts": "growth management", "translate": "We often talk about the many levers of revenue growth management.", "translate_tts": "We often talk about the many levers of revenue growth management", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:11.261", "mode": "azero-full", "language": "en", "target": "en", "text": "While the inflationary environment led to proactive pricing increases over the past eighteen months,", "text_tts": "ases over the past eighteen months", "translate": "While the inflationary environment led to proactive pricing increases over the past eighteen months,", "translate_tts": "While the inflationary environment led to proactive pricing increases over the past eighteen months", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:15.928", "mode": "azero-full", "language": "en", "target": "en", "text": "It's important to recognize our RGM capabilities extend far beyond pricing.", "text_tts": "pricing", "translate": "It's important to recognize our RGM capabilities extend far beyond pricing.", "translate_tts": "Its important to recognize our RGM capabilities extend far beyond pricing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:20.875", "mode": "azero-full", "language": "en", "target": "en", "text": "At its core, revenue growth management is about consumer centric segmentation.", "text_tts": "centric segmentation", "translate": "At its core, revenue growth management is about consumer centric segmentation.", "translate_tts": "At its core revenue growth management is about consumer centric segmentation", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:29.413", "mode": "azero-full", "language": "en", "target": "en", "text": "ensuring we have the right product, in the right package, in the right channel at the right price point, drive transactions and meet consumers where they are.", "text_tts": "e transactions and meet consumers where they are", "translate": "ensuring we have the right product, in the right package, in the right channel at the right price point, drive transactions and meet consumers where they are.", "translate_tts": "ensuring we have the right product in the right package in the right channel at the right price point drive transactions and meet consumers where they are", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:35.631", "mode": "azero-full", "language": "en", "target": "en", "text": "Affordability and premiumization are key levers to maintain and expand our consumer base.", "text_tts": "and expand our consumer base", "translate": "Affordability and premiumization are key levers to maintain and expand our consumer base.", "translate_tts": "Affordability and premiumization are key levers to maintain and expand our consumer base", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:41.609", "mode": "azero-full", "language": "en", "target": "en", "text": "And we continue to balance affordable offerings with compelling premium propositions to ensure we have beverage options across", "text_tts": "options across", "translate": "And we continue to balance affordable offerings with compelling premium propositions to ensure we have beverage options across", "translate_tts": "And we continue to balance affordable offerings with compelling premium propositions to ensure we have beverage options across", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:42.737", "mode": "azero-full", "language": "en", "target": "en", "text": "across income levels.", "text_tts": "across income levels", "translate": "across income levels.", "translate_tts": "across income levels", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:52.449", "mode": "azero-full", "language": "en", "target": "en", "text": "Affordability is a driver in developing and emerging markets, evidenced by double digit volume growth in these offerings in Indonesia and Vietnam.", "text_tts": "ia and Vietnam", "translate": "Affordability is a driver in developing and emerging markets, evidenced by double digit volume growth in these offerings in Indonesia and Vietnam.", "translate_tts": "Affordability is a driver in developing and emerging markets evidenced by double digit volume growth in these offerings in Indonesia and Vietnam", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:00.903", "mode": "azero-full", "language": "en", "target": "en", "text": "helping to drive record sparkling share in Vietnam and driving approximately three billion transactions at affordable price points in India this quarter.", "text_tts": "rdable price points in India this quarter", "translate": "helping to drive record sparkling share in Vietnam and driving approximately three billion transactions at affordable price points in India this quarter.", "translate_tts": "helping to drive record sparkling share in Vietnam and driving approximately three billion transactions at affordable price points in India this quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:06.865", "mode": "azero-full", "language": "en", "target": "en", "text": "Premium packages like slimcans and minicans are seeing strong growth in many markets.", "text_tts": "re seeing strong growth in many markets", "translate": "Premium packages like slimcans and minicans are seeing strong growth in many markets.", "translate_tts": "Premium packages like slimcans and minicans are seeing strong growth in many markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:12.978", "mode": "azero-full", "language": "en", "target": "en", "text": "including Australia, where MiniCams drove forty million transactions and contributed to share growth in the region.", "text_tts": "on transactions and contributed to share growth in the region", "translate": "including Australia, where MiniCams drove forty million transactions and contributed to share growth in the region.", "translate_tts": "including Australia where MiniCams drove forty million transactions and contributed to share growth in the region", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:17.034", "mode": "azero-full", "language": "en", "target": "en", "text": "Premiumization also includes indulge products and occasions.", "text_tts": "also includes indulge products and occasions", "translate": "Premiumization also includes indulge products and occasions.", "translate_tts": "Premiumization also includes indulge products and occasions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:19.692", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition to alcohol ready to drink beverages,", "text_tts": "alcohol ready to drink beverages", "translate": "In addition to alcohol ready to drink beverages,", "translate_tts": "In addition to alcohol ready to drink beverages", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:23.044", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also participating more broadly in adult,", "text_tts": "more broadly in adult", "translate": "We're also participating more broadly in adult,", "translate_tts": "Were also participating more broadly in adult", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:23.891", "mode": "azero-full", "language": "en", "target": "en", "text": "alcohol drinking occasions.", "text_tts": "alcohol drinking occasions", "translate": "alcohol drinking occasions.", "translate_tts": "alcohol drinking occasions", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:34.977", "mode": "azero-full", "language": "en", "target": "en", "text": "In North America, we've expanded our Simply premium juice brand into the mixer segment with Simply Mixology, available in three flavors to serve as a cocktail or mocktail.", "text_tts": "ve as a cocktail or mocktail", "translate": "In North America, we've expanded our Simply premium juice brand into the mixer segment with Simply Mixology, available in three flavors to serve as a cocktail or mocktail.", "translate_tts": "In North America weve expanded our Simply premium juice brand into the mixer segment with Simply Mixology available in three flavors to serve as a cocktail or mocktail", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:43.323", "mode": "azero-full", "language": "en", "target": "en", "text": "In Europe, we've relaunched our Kinley and Royal Bliss brands as harmonized platforms to participate in the Adult Mixer segment.", "text_tts": "in the Adult Mixer segment", "translate": "In Europe, we've relaunched our Kinley and Royal Bliss brands as harmonized platforms to participate in the Adult Mixer segment.", "translate_tts": "In Europe weve relaunched our Kinley and Royal Bliss brands as harmonized platforms to participate in the Adult Mixer segment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:45.615", "mode": "azero-full", "language": "en", "target": "en", "text": "for both affordability and premiumization.", "text_tts": "ability and premiumization", "translate": "for both affordability and premiumization.", "translate_tts": "for both affordability and premiumization", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:53.254", "mode": "azero-full", "language": "en", "target": "en", "text": "The value proposition is often messaged at the point of sale, such as the expansion of the value bundle in certain channels in the US,", "text_tts": "bundle in certain channels in the US", "translate": "The value proposition is often messaged at the point of sale, such as the expansion of the value bundle in certain channels in the US,", "translate_tts": "The value proposition is often messaged at the point of sale such as the expansion of the value bundle in certain channels in the US", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:58.387", "mode": "azero-full", "language": "en", "target": "en", "text": "and the Mini Can Mini Price campaign that drove strong growth in small packages in Japan.", "text_tts": "growth in small packages in Japan", "translate": "and the Mini Can Mini Price campaign that drove strong growth in small packages in Japan.", "translate_tts": "and the Mini Can Mini Price campaign that drove strong growth in small packages in Japan", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:02.755", "mode": "azero-full", "language": "en", "target": "en", "text": "RGM, coupled with integrated execution, also drives value for our customers.", "text_tts": "e for our customers", "translate": "RGM, coupled with integrated execution, also drives value for our customers.", "translate_tts": "RGM coupled with integrated execution also drives value for our customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:06.668", "mode": "azero-full", "language": "en", "target": "en", "text": "by providing key insights and offering the right mix of brands,", "text_tts": "of brands", "translate": "by providing key insights and offering the right mix of brands,", "translate_tts": "by providing key insights and offering the right mix of brands", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:10.819", "mode": "azero-full", "language": "en", "target": "en", "text": "packages, price points and compelling data driven promotions.", "text_tts": "ice points and compelling data driven promotions", "translate": "packages, price points and compelling data driven promotions.", "translate_tts": "packages price points and compelling data driven promotions", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:15.211", "mode": "azero-full", "language": "en", "target": "en", "text": "We are able to partner with customers to deliver traffic, basket and instance growth.", "text_tts": "ket and instance growth", "translate": "We are able to partner with customers to deliver traffic, basket and instance growth.", "translate_tts": "We are able to partner with customers to deliver traffic basket and instance growth", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:18.292", "mode": "azero-full", "language": "en", "target": "en", "text": "Latin America is a great example of how this came to life in the first quarter.", "text_tts": "came to life in the first quarter", "translate": "Latin America is a great example of how this came to life in the first quarter.", "translate_tts": "Latin America is a great example of how this came to life in the first quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:23.192", "mode": "azero-full", "language": "en", "target": "en", "text": "evidenced by revenue growth ahead of transactions and transaction growth ahead of volume.", "text_tts": "and transaction growth ahead of volume", "translate": "evidenced by revenue growth ahead of transactions and transaction growth ahead of volume.", "translate_tts": "evidenced by revenue growth ahead of transactions and transaction growth ahead of volume", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:25.307", "mode": "azero-full", "language": "en", "target": "en", "text": "By working closely with key retailers,", "text_tts": "with key retailers", "translate": "By working closely with key retailers,", "translate_tts": "By working closely with key retailers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:28.633", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system focused on the availability of coal,", "text_tts": "focused on the availability of coal", "translate": "Our system focused on the availability of coal,", "translate_tts": "Our system focused on the availability of coal", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:33.134", "mode": "azero-full", "language": "en", "target": "en", "text": "single served beverages in premium brands such as Sweps and Smart Water.", "text_tts": "eps and Smart Water", "translate": "single served beverages in premium brands such as Sweps and Smart Water.", "translate_tts": "single served beverages in premium brands such as Sweps and Smart Water", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:36.277", "mode": "azero-full", "language": "en", "target": "en", "text": "we introduced refillable packages into new channels,", "text_tts": "e packages into new channels", "translate": "we introduced refillable packages into new channels,", "translate_tts": "we introduced refillable packages into new channels", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:43.149", "mode": "azero-full", "language": "en", "target": "en", "text": "all while driving better in stock levels and higher consumer traffic in store, earning accolades from customers.", "text_tts": "accolades from customers", "translate": "all while driving better in stock levels and higher consumer traffic in store, earning accolades from customers.", "translate_tts": "all while driving better in stock levels and higher consumer traffic in store earning accolades from customers", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:46.667", "mode": "azero-full", "language": "en", "target": "en", "text": "Our business has largely recovered from the effects of the pandemic,", "text_tts": "f the pandemic", "translate": "Our business has largely recovered from the effects of the pandemic,", "translate_tts": "Our business has largely recovered from the effects of the pandemic", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:57.737", "mode": "azero-full", "language": "en", "target": "en", "text": "and remains well equipped to navigate the dynamic macro environment and is emerging with even stronger capabilities and system alignment to deliver vibrant long term growth for many years to come.", "text_tts": "deliver vibrant long term growth for many years to come", "translate": "and remains well equipped to navigate the dynamic macro environment and is emerging with even stronger capabilities and system alignment to deliver vibrant long term growth for many years to come.", "translate_tts": "and remains well equipped to navigate the dynamic macro environment and is emerging with even stronger capabilities and system alignment to deliver vibrant long term growth for many years to come", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:01.182", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, our consumers also care about sustainability.", "text_tts": "", "translate": "At the same time, our consumers also care about sustainability.", "translate_tts": "At the same time our consumers also care about sustainability", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:05.248", "mode": "azero-full", "language": "en", "target": "en", "text": "While we strive to grow our business, we also want to be water positive,", "text_tts": "want to be water positive", "translate": "While we strive to grow our business, we also want to be water positive,", "translate_tts": "While we strive to grow our business we also want to be water positive", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:13.393", "mode": "azero-full", "language": "en", "target": "en", "text": "drive a circular economy for our packaging and grow consumer beverage choices, including low and no calorie brands as part of our total beverage strategy.", "text_tts": "l beverage strategy", "translate": "drive a circular economy for our packaging and grow consumer beverage choices, including low and no calorie brands as part of our total beverage strategy.", "translate_tts": "drive a circular economy for our packaging and grow consumer beverage choices including low and no calorie brands as part of our total beverage strategy", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:17.582", "mode": "azero-full", "language": "en", "target": "en", "text": "These goals are integral to our business and beneficial for society.", "text_tts": "for society", "translate": "These goals are integral to our business and beneficial for society.", "translate_tts": "These goals are integral to our business and beneficial for society", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:21.505", "mode": "azero-full", "language": "en", "target": "en", "text": "Our annual business and sustainability report will be released soon.", "text_tts": "and sustainability report will be released soon", "translate": "Our annual business and sustainability report will be released soon.", "translate_tts": "Our annual business and sustainability report will be released soon", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:25.232", "mode": "azero-full", "language": "en", "target": "en", "text": "including an integrated section on our World Without Waste packaging initiative.", "text_tts": "packaging initiative", "translate": "including an integrated section on our World Without Waste packaging initiative.", "translate_tts": "including an integrated section on our World Without Waste packaging initiative", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:28.310", "mode": "azero-full", "language": "en", "target": "en", "text": "We're proud of what we've accomplished so far.", "text_tts": "weve accomplished so far", "translate": "We're proud of what we've accomplished so far.", "translate_tts": "Were proud of what weve accomplished so far", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:30.418", "mode": "azero-full", "language": "en", "target": "en", "text": "recognize there is still opportunity ahead,", "text_tts": "ll opportunity ahead", "translate": "recognize there is still opportunity ahead,", "translate_tts": "recognize there is still opportunity ahead", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:36.169", "mode": "azero-full", "language": "en", "target": "en", "text": "and continue to lead as well as act collectively with other key stakeholders to drive progress on this agenda.", "text_tts": "to drive progress on this agenda", "translate": "and continue to lead as well as act collectively with other key stakeholders to drive progress on this agenda.", "translate_tts": "and continue to lead as well as act collectively with other key stakeholders to drive progress on this agenda", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:44.662", "mode": "azero-full", "language": "en", "target": "en", "text": "I encourage you to learn more about how we're progressing against our targets across various sustainability pillars and priorities to refresh the world and make a difference.", "text_tts": "the world and make a difference", "translate": "I encourage you to learn more about how we're progressing against our targets across various sustainability pillars and priorities to refresh the world and make a difference.", "translate_tts": "I encourage you to learn more about how were progressing against our targets across various sustainability pillars and priorities to refresh the world and make a difference", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:52.148", "mode": "azero-full", "language": "en", "target": "en", "text": "Before I hand over to John, I'd note that it's early in the year and there's a fair amount of uncertainty around the operating environment ahead.", "text_tts": "of uncertainty around the operating environment ahead", "translate": "Before I hand over to John, I'd note that it's early in the year and there's a fair amount of uncertainty around the operating environment ahead.", "translate_tts": "Before I hand over to John Id note that its early in the year and theres a fair amount of uncertainty around the operating environment ahead", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:58.744", "mode": "azero-full", "language": "en", "target": "en", "text": "But our first quarter results give us increased visibility to deliver on our full year twenty twenty three guidance.", "text_tts": "ear twenty twenty three guidance", "translate": "But our first quarter results give us increased visibility to deliver on our full year twenty twenty three guidance.", "translate_tts": "But our first quarter results give us increased visibility to deliver on our full year twenty twenty three guidance", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:01.934", "mode": "azero-full", "language": "en", "target": "en", "text": "We're executing more efficiently and effectively on a local level,", "text_tts": "more efficiently and effectively on a local level", "translate": "We're executing more efficiently and effectively on a local level,", "translate_tts": "Were executing more efficiently and effectively on a local level", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:04.344", "mode": "azero-full", "language": "en", "target": "en", "text": "maintaining flexibility on a global level,", "text_tts": "lobal level", "translate": "maintaining flexibility on a global level,", "translate_tts": "maintaining flexibility on a global level", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:08.489", "mode": "azero-full", "language": "en", "target": "en", "text": "And continue to reinvest in the business and build the system for the long term.", "text_tts": "for the long term", "translate": "And continue to reinvest in the business and build the system for the long term.", "translate_tts": "And continue to reinvest in the business and build the system for the long term", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:11.546", "mode": "azero-full", "language": "en", "target": "en", "text": "In short, we're expanding the sphere of what we can control.", "text_tts": "expanding the sphere of what we can control", "translate": "In short, we're expanding the sphere of what we can control.", "translate_tts": "In short were expanding the sphere of what we can control", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:16.548", "mode": "azero-full", "language": "en", "target": "en", "text": "We're well prepared to respond with speed to changing market dynamics as we've demonstrated that we can do.", "text_tts": "market dynamics as weve demonstrated that we can do", "translate": "We're well prepared to respond with speed to changing market dynamics as we've demonstrated that we can do.", "translate_tts": "Were well prepared to respond with speed to changing market dynamics as weve demonstrated that we can do", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:24.269", "mode": "azero-full", "language": "en", "target": "en", "text": "By staying clear on our purpose and remaining consumer centric, we continue to execute to deliver sustainable long term growth.", "text_tts": "deliver sustainable long term growth", "translate": "By staying clear on our purpose and remaining consumer centric, we continue to execute to deliver sustainable long term growth.", "translate_tts": "By staying clear on our purpose and remaining consumer centric we continue to execute to deliver sustainable long term growth", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:25.976", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call over to John.", "text_tts": "the call over to John", "translate": "With that, I'll turn the call over to John.", "translate_tts": "With that Ill turn the call over to John", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:28.470", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, James, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thank you, James, and good morning, everyone.", "translate_tts": "Thank you James and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:32.831", "mode": "azero-full", "language": "en", "target": "en", "text": "We've had a good start to the year with strong first quarter results.", "text_tts": "quarter results", "translate": "We've had a good start to the year with strong first quarter results.", "translate_tts": "Weve had a good start to the year with strong first quarter results", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:34.860", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with the top line.", "text_tts": "with the top line", "translate": "Starting with the top line.", "translate_tts": "Starting with the top line", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:38.163", "mode": "azero-full", "language": "en", "target": "en", "text": "We grew organic revenues twelve percent.", "text_tts": "revenues twelve percent", "translate": "We grew organic revenues twelve percent.", "translate_tts": "We grew organic revenues twelve percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:40.803", "mode": "azero-full", "language": "en", "target": "en", "text": "unit cases grew three percent,", "text_tts": "grew three percent", "translate": "unit cases grew three percent,", "translate_tts": "unit cases grew three percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:43.874", "mode": "azero-full", "language": "en", "target": "en", "text": "with broad based growth across most markets,", "text_tts": "based growth across most markets", "translate": "with broad based growth across most markets,", "translate_tts": "with broad based growth across most markets", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:46.735", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by investments in the marketplace.", "text_tts": "he marketplace", "translate": "driven by investments in the marketplace.", "translate_tts": "driven by investments in the marketplace", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:51.089", "mode": "azero-full", "language": "en", "target": "en", "text": "Concentrate sales were two points behind unit cases for the quarter,", "text_tts": "were two points behind unit cases for the quarter", "translate": "Concentrate sales were two points behind unit cases for the quarter,", "translate_tts": "Concentrate sales were two points behind unit cases for the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:54.816", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by timing of concentrate shipments,", "text_tts": "by timing of concentrate shipments", "translate": "primarily driven by timing of concentrate shipments,", "translate_tts": "primarily driven by timing of concentrate shipments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:56.289", "mode": "azero-full", "language": "en", "target": "en", "text": "and one less say.", "text_tts": "and one less say", "translate": "and one less say.", "translate_tts": "and one less say", "is_final": false, "emotion": "😡", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:00.506", "mode": "azero-full", "language": "en", "target": "en", "text": "Our price mix growth was eleven percent for the quarter.", "text_tts": "owth was eleven percent for the quarter", "translate": "Our price mix growth was eleven percent for the quarter.", "translate_tts": "Our price mix growth was eleven percent for the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:05.485", "mode": "azero-full", "language": "en", "target": "en", "text": "Much of this was driven by carryover pricing coming into the base from last year,", "text_tts": "from last year", "translate": "Much of this was driven by carryover pricing coming into the base from last year,", "translate_tts": "Much of this was driven by carryover pricing coming into the base from last year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:08.458", "mode": "azero-full", "language": "en", "target": "en", "text": "along with some new pricing actions,", "text_tts": "new pricing actions", "translate": "along with some new pricing actions,", "translate_tts": "along with some new pricing actions", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:09.948", "mode": "azero-full", "language": "en", "target": "en", "text": "across operating segments,", "text_tts": "segments", "translate": "across operating segments,", "translate_tts": "across operating segments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:12.917", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as revenue growth management initiatives,", "text_tts": "growth management initiatives", "translate": "as well as revenue growth management initiatives,", "translate_tts": "as well as revenue growth management initiatives", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:16.042", "mode": "azero-full", "language": "en", "target": "en", "text": "Unfavorable channel and package mix.", "text_tts": "channel and package mix", "translate": "Unfavorable channel and package mix.", "translate_tts": "Unfavorable channel and package mix", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:19.687", "mode": "azero-full", "language": "en", "target": "en", "text": "comparable gross margin for the quarter.", "text_tts": "gross margin for the quarter", "translate": "comparable gross margin for the quarter.", "translate_tts": "comparable gross margin for the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:23.610", "mode": "azero-full", "language": "en", "target": "en", "text": "was up approximately one hundred and twenty basis points,", "text_tts": "one hundred and twenty basis points", "translate": "was up approximately one hundred and twenty basis points,", "translate_tts": "was up approximately one hundred and twenty basis points", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:26.066", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by underlying expansion,", "text_tts": "underlying expansion", "translate": "driven by underlying expansion,", "translate_tts": "driven by underlying expansion", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:29.251", "mode": "azero-full", "language": "en", "target": "en", "text": "and a slight benefit from Botter refranchising.", "text_tts": "from Botter refranchising", "translate": "and a slight benefit from Botter refranchising.", "translate_tts": "and a slight benefit from Botter refranchising", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:30.951", "mode": "azero-full", "language": "en", "target": "en", "text": "Partially offset.", "text_tts": "offset", "translate": "Partially offset.", "translate_tts": "Partially offset", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:32.882", "mode": "azero-full", "language": "en", "target": "en", "text": "by the impact of currency.", "text_tts": "of currency", "translate": "by the impact of currency.", "translate_tts": "by the impact of currency", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:36.301", "mode": "azero-full", "language": "en", "target": "en", "text": "Underlying gross margin expansion,", "text_tts": "s margin expansion", "translate": "Underlying gross margin expansion,", "translate_tts": "Underlying gross margin expansion", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:40.105", "mode": "azero-full", "language": "en", "target": "en", "text": "was driven by a benefit from the phasing of inventory costs.", "text_tts": "costs", "translate": "was driven by a benefit from the phasing of inventory costs.", "translate_tts": "was driven by a benefit from the phasing of inventory costs", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:41.962", "mode": "azero-full", "language": "en", "target": "en", "text": "Strong organic.", "text_tts": "ganic", "translate": "Strong organic.", "translate_tts": "Strong organic", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:43.000", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue growth,", "text_tts": "revenue growth", "translate": "revenue growth,", "translate_tts": "revenue growth", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:45.273", "mode": "azero-full", "language": "en", "target": "en", "text": "and cycling, the timing of", "text_tts": "the timing of", "translate": "and cycling, the timing of", "translate_tts": "and cycling the timing of", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:47.261", "mode": "azero-full", "language": "en", "target": "en", "text": "M and A integration expenses,", "text_tts": "ration expenses", "translate": "M and A integration expenses,", "translate_tts": "M and A integration expenses", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:49.014", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset.", "text_tts": "offset", "translate": "partially offset.", "translate_tts": "partially offset", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:50.920", "mode": "azero-full", "language": "en", "target": "en", "text": "by higher commodity costs.", "text_tts": "commodity costs", "translate": "by higher commodity costs.", "translate_tts": "by higher commodity costs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:58.492", "mode": "azero-full", "language": "en", "target": "en", "text": "Comparable operating margin expanded approximately forty basis points for the quarter.", "text_tts": "s for the quarter", "translate": "Comparable operating margin expanded approximately forty basis points for the quarter.", "translate_tts": "Comparable operating margin expanded approximately forty basis points for the quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:00.366", "mode": "azero-full", "language": "en", "target": "en", "text": "This was primarily driven", "text_tts": "driven", "translate": "This was primarily driven", "translate_tts": "This was primarily driven", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:03.444", "mode": "azero-full", "language": "en", "target": "en", "text": "by underlying operating margin expansion,", "text_tts": "operating margin expansion", "translate": "by underlying operating margin expansion,", "translate_tts": "by underlying operating margin expansion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:07.273", "mode": "azero-full", "language": "en", "target": "en", "text": "due to robust top line growth across operating segments.", "text_tts": "top line growth across operating segments", "translate": "due to robust top line growth across operating segments.", "translate_tts": "due to robust top line growth across operating segments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:08.662", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offsets.", "text_tts": "fsets", "translate": "partially offsets.", "translate_tts": "partially offsets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:11.017", "mode": "azero-full", "language": "en", "target": "en", "text": "by increased marketing investments,", "text_tts": "marketing investments", "translate": "by increased marketing investments,", "translate_tts": "by increased marketing investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:12.750", "mode": "azero-full", "language": "en", "target": "en", "text": "and higher operating costs.", "text_tts": "costs", "translate": "and higher operating costs.", "translate_tts": "and higher operating costs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:16.708", "mode": "azero-full", "language": "en", "target": "en", "text": "Putting it all together, first quarter comparable EPS", "text_tts": "r first quarter comparable EPS", "translate": "Putting it all together, first quarter comparable EPS", "translate_tts": "Putting it all together first quarter comparable EPS", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:18.483", "mode": "azero-full", "language": "en", "target": "en", "text": "of sixty eight cents.", "text_tts": "of sixty eight cents", "translate": "of sixty eight cents.", "translate_tts": "of sixty eight cents", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:21.179", "mode": "azero-full", "language": "en", "target": "en", "text": "reflects an increase of five percent,", "text_tts": "ease of five percent", "translate": "reflects an increase of five percent,", "translate_tts": "reflects an increase of five percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:22.505", "mode": "azero-full", "language": "en", "target": "en", "text": "year over year.", "text_tts": "year over year", "translate": "year over year.", "translate_tts": "year over year", "is_final": false, "emotion": "😡", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:25.133", "mode": "azero-full", "language": "en", "target": "en", "text": "despite higher than expected seven percent", "text_tts": "r than expected seven percent", "translate": "despite higher than expected seven percent", "translate_tts": "despite higher than expected seven percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:26.397", "mode": "azero-full", "language": "en", "target": "en", "text": "Currency headwinds.", "text_tts": "headwinds", "translate": "Currency headwinds.", "translate_tts": "Currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:33.442", "mode": "azero-full", "language": "en", "target": "en", "text": "Free cash flow was negative by approximately one hundred twenty million dollars in the quarter.", "text_tts": "on dollars in the quarter", "translate": "Free cash flow was negative by approximately one hundred twenty million dollars in the quarter.", "translate_tts": "Free cash flow was negative by approximately one hundred twenty million dollars in the quarter", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:37.411", "mode": "azero-full", "language": "en", "target": "en", "text": "This was largely attributable to the timing of working capital initiatives,", "text_tts": "capital initiatives", "translate": "This was largely attributable to the timing of working capital initiatives,", "translate_tts": "This was largely attributable to the timing of working capital initiatives", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:40.602", "mode": "azero-full", "language": "en", "target": "en", "text": "and the previously discussed M and A related payments,", "text_tts": "discussed M and A related payments", "translate": "and the previously discussed M and A related payments,", "translate_tts": "and the previously discussed M and A related payments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:42.348", "mode": "azero-full", "language": "en", "target": "en", "text": "That took place in the quarter.", "text_tts": "in the quarter", "translate": "That took place in the quarter.", "translate_tts": "That took place in the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:47.108", "mode": "azero-full", "language": "en", "target": "en", "text": "Our underlying cash flow generation remains strong,", "text_tts": "flow generation remains strong", "translate": "Our underlying cash flow generation remains strong,", "translate_tts": "Our underlying cash flow generation remains strong", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:48.591", "mode": "azero-full", "language": "en", "target": "en", "text": "And we feel confident.", "text_tts": "And we feel confident", "translate": "And we feel confident.", "translate_tts": "And we feel confident", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:51.699", "mode": "azero-full", "language": "en", "target": "en", "text": "in our cash flow agenda and full year outlook.", "text_tts": "agenda and full year outlook", "translate": "in our cash flow agenda and full year outlook.", "translate_tts": "in our cash flow agenda and full year outlook", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:54.993", "mode": "azero-full", "language": "en", "target": "en", "text": "Our balance sheet is fit for purpose.", "text_tts": "fit for purpose", "translate": "Our balance sheet is fit for purpose.", "translate_tts": "Our balance sheet is fit for purpose", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:57.008", "mode": "azero-full", "language": "en", "target": "en", "text": "To support our growth agenda,", "text_tts": "agenda", "translate": "To support our growth agenda,", "translate_tts": "To support our growth agenda", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:00.751", "mode": "azero-full", "language": "en", "target": "en", "text": "and our net debt leverage of one point eight x EBITDA,", "text_tts": "leverage of one point eight x EBITDA", "translate": "and our net debt leverage of one point eight x EBITDA,", "translate_tts": "and our net debt leverage of one point eight x EBITDA", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:02.637", "mode": "azero-full", "language": "en", "target": "en", "text": "As of the end of the first quarter,", "text_tts": "the first quarter", "translate": "As of the end of the first quarter,", "translate_tts": "As of the end of the first quarter", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:04.606", "mode": "azero-full", "language": "en", "target": "en", "text": "is below our targeted range,", "text_tts": "targeted range", "translate": "is below our targeted range,", "translate_tts": "is below our targeted range", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:06.459", "mode": "azero-full", "language": "en", "target": "en", "text": "of two to two and a half times.", "text_tts": "and a half times", "translate": "of two to two and a half times.", "translate_tts": "of two to two and a half times", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:11.286", "mode": "azero-full", "language": "en", "target": "en", "text": "Our capital allocation priorities remain the same.", "text_tts": "tion priorities remain the same", "translate": "Our capital allocation priorities remain the same.", "translate_tts": "Our capital allocation priorities remain the same", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:14.007", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to invest to drive long term growth,", "text_tts": "invest to drive long term growth", "translate": "We continue to invest to drive long term growth,", "translate_tts": "We continue to invest to drive long term growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:16.702", "mode": "azero-full", "language": "en", "target": "en", "text": "and to deliver dividend growth for our shareowners,", "text_tts": "growth for our shareowners", "translate": "and to deliver dividend growth for our shareowners,", "translate_tts": "and to deliver dividend growth for our shareowners", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:19.523", "mode": "azero-full", "language": "en", "target": "en", "text": "as evidenced by the five percent dividend increase", "text_tts": "the five percent dividend increase", "translate": "as evidenced by the five percent dividend increase", "translate_tts": "as evidenced by the five percent dividend increase", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:21.335", "mode": "azero-full", "language": "en", "target": "en", "text": "Announced in February.", "text_tts": "n February", "translate": "Announced in February.", "translate_tts": "Announced in February", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:27.483", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain mindful of maintaining our financial flexibility amidst the ongoing tax dispute.", "text_tts": "idst the ongoing tax dispute", "translate": "We remain mindful of maintaining our financial flexibility amidst the ongoing tax dispute.", "translate_tts": "We remain mindful of maintaining our financial flexibility amidst the ongoing tax dispute", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:28.413", "mode": "azero-full", "language": "en", "target": "en", "text": "with the I R S.", "text_tts": "with the I R S", "translate": "with the I R S.", "translate_tts": "with the I R S", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:31.105", "mode": "azero-full", "language": "en", "target": "en", "text": "We are currently waiting for the Tax Court", "text_tts": "waiting for the Tax Court", "translate": "We are currently waiting for the Tax Court", "translate_tts": "We are currently waiting for the Tax Court", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:33.907", "mode": "azero-full", "language": "en", "target": "en", "text": "to render its final opinion in the case,", "text_tts": "final opinion in the case", "translate": "to render its final opinion in the case,", "translate_tts": "to render its final opinion in the case", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:36.077", "mode": "azero-full", "language": "en", "target": "en", "text": "Allowing us to move forward.", "text_tts": "forward", "translate": "Allowing us to move forward.", "translate_tts": "Allowing us to move forward", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:37.183", "mode": "azero-full", "language": "en", "target": "en", "text": "with the appeals process.", "text_tts": "with the appeals process", "translate": "with the appeals process.", "translate_tts": "with the appeals process", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:39.437", "mode": "azero-full", "language": "en", "target": "en", "text": "As previously discussed,", "text_tts": "As previously discussed", "translate": "As previously discussed,", "translate_tts": "As previously discussed", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:43.389", "mode": "azero-full", "language": "en", "target": "en", "text": "We intend to assert our claims on appeal.", "text_tts": "assert our claims on appeal", "translate": "We intend to assert our claims on appeal.", "translate_tts": "We intend to assert our claims on appeal", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:45.008", "mode": "azero-full", "language": "en", "target": "en", "text": "vigorously defend our position.", "text_tts": "our position", "translate": "vigorously defend our position.", "translate_tts": "vigorously defend our position", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:49.317", "mode": "azero-full", "language": "en", "target": "en", "text": "and believe we will ultimately prevail.", "text_tts": "we will ultimately prevail", "translate": "and believe we will ultimately prevail.", "translate_tts": "and believe we will ultimately prevail", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:51.812", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue to keep you updated.", "text_tts": "keep you updated", "translate": "We will continue to keep you updated.", "translate_tts": "We will continue to keep you updated", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:56.908", "mode": "azero-full", "language": "en", "target": "en", "text": "As James mentioned, we are encouraged by our first quarter results.", "text_tts": "ed we are encouraged by our first quarter results", "translate": "As James mentioned, we are encouraged by our first quarter results.", "translate_tts": "As James mentioned we are encouraged by our first quarter results", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:00.001", "mode": "azero-full", "language": "en", "target": "en", "text": "and are harnessing what we can control", "text_tts": "ing what we can control", "translate": "and are harnessing what we can control", "translate_tts": "and are harnessing what we can control", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:02.387", "mode": "azero-full", "language": "en", "target": "en", "text": "to remain resilient in the face.", "text_tts": "ilient in the face", "translate": "to remain resilient in the face.", "translate_tts": "to remain resilient in the face", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:05.016", "mode": "azero-full", "language": "en", "target": "en", "text": "of a volatile operating environment.", "text_tts": "operating environment", "translate": "of a volatile operating environment.", "translate_tts": "of a volatile operating environment", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:06.799", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain.", "text_tts": "We remain", "translate": "We remain.", "translate_tts": "We remain", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:10.462", "mode": "azero-full", "language": "en", "target": "en", "text": "laser focused on top line led growth,", "text_tts": "on top line led growth", "translate": "laser focused on top line led growth,", "translate_tts": "laser focused on top line led growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:13.015", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as the endurance of the bottom line.", "text_tts": "endurance of the bottom line", "translate": "as well as the endurance of the bottom line.", "translate_tts": "as well as the endurance of the bottom line", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:15.616", "mode": "azero-full", "language": "en", "target": "en", "text": "and will reinvest in our brands.", "text_tts": "in our brands", "translate": "and will reinvest in our brands.", "translate_tts": "and will reinvest in our brands", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:17.421", "mode": "azero-full", "language": "en", "target": "en", "text": "with more rigor and discipline.", "text_tts": "and discipline", "translate": "with more rigor and discipline.", "translate_tts": "with more rigor and discipline", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:19.797", "mode": "azero-full", "language": "en", "target": "en", "text": "Using the refreshed,", "text_tts": "refreshed", "translate": "Using the refreshed,", "translate_tts": "Using the refreshed", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:23.152", "mode": "azero-full", "language": "en", "target": "en", "text": "resource allocation framework we discussed at CAGNY.", "text_tts": "framework we discussed at CAGNY", "translate": "resource allocation framework we discussed at CAGNY.", "translate_tts": "resource allocation framework we discussed at CAGNY", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:26.433", "mode": "azero-full", "language": "en", "target": "en", "text": "This approach enables the enterprise", "text_tts": "s the enterprise", "translate": "This approach enables the enterprise", "translate_tts": "This approach enables the enterprise", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:28.872", "mode": "azero-full", "language": "en", "target": "en", "text": "to prioritize and put more focus", "text_tts": "ize and put more focus", "translate": "to prioritize and put more focus", "translate_tts": "to prioritize and put more focus", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:32.104", "mode": "azero-full", "language": "en", "target": "en", "text": "behind the country and calorie combinations.", "text_tts": "and calorie combinations", "translate": "behind the country and calorie combinations.", "translate_tts": "behind the country and calorie combinations", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:33.134", "mode": "azero-full", "language": "en", "target": "en", "text": "that can deliver.", "text_tts": "that can deliver", "translate": "that can deliver.", "translate_tts": "that can deliver", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:35.005", "mode": "azero-full", "language": "en", "target": "en", "text": "the best return in the near term.", "text_tts": "in the near term", "translate": "the best return in the near term.", "translate_tts": "the best return in the near term", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:37.368", "mode": "azero-full", "language": "en", "target": "en", "text": "While fueling steady progress.", "text_tts": "ing steady progress", "translate": "While fueling steady progress.", "translate_tts": "While fueling steady progress", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:40.374", "mode": "azero-full", "language": "en", "target": "en", "text": "on our total beverage strategy over time.", "text_tts": "beverage strategy over time", "translate": "on our total beverage strategy over time.", "translate_tts": "on our total beverage strategy over time", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:42.617", "mode": "azero-full", "language": "en", "target": "en", "text": "It also allows us to be", "text_tts": "us to be", "translate": "It also allows us to be", "translate_tts": "It also allows us to be", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:43.710", "mode": "azero-full", "language": "en", "target": "en", "text": "More dynamic.", "text_tts": "More dynamic", "translate": "More dynamic.", "translate_tts": "More dynamic", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:45.326", "mode": "azero-full", "language": "en", "target": "en", "text": "and to adapt quickly.", "text_tts": "and to adapt quickly", "translate": "and to adapt quickly.", "translate_tts": "and to adapt quickly", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:48.683", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, in emerging markets,", "text_tts": "markets", "translate": "For example, in emerging markets,", "translate_tts": "For example in emerging markets", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:51.839", "mode": "azero-full", "language": "en", "target": "en", "text": "where commercial beverages are still a small part", "text_tts": "es are still a small part", "translate": "where commercial beverages are still a small part", "translate_tts": "where commercial beverages are still a small part", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:53.291", "mode": "azero-full", "language": "en", "target": "en", "text": "of daily consumption.", "text_tts": "of daily consumption", "translate": "of daily consumption.", "translate_tts": "of daily consumption", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:55.140", "mode": "azero-full", "language": "en", "target": "en", "text": "We're leading with coarse sparkling.", "text_tts": "coarse sparkling", "translate": "We're leading with coarse sparkling.", "translate_tts": "Were leading with coarse sparkling", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:56.944", "mode": "azero-full", "language": "en", "target": "en", "text": "and due strength propositions.", "text_tts": "h propositions", "translate": "and due strength propositions.", "translate_tts": "and due strength propositions", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:02.268", "mode": "azero-full", "language": "en", "target": "en", "text": "In developed markets where consumers are looking for more beverage choices,", "text_tts": "where consumers are looking for more beverage choices", "translate": "In developed markets where consumers are looking for more beverage choices,", "translate_tts": "In developed markets where consumers are looking for more beverage choices", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:06.610", "mode": "azero-full", "language": "en", "target": "en", "text": "We're investing behind a broader portfolio of brands and categories,", "text_tts": "and categories", "translate": "We're investing behind a broader portfolio of brands and categories,", "translate_tts": "Were investing behind a broader portfolio of brands and categories", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:09.446", "mode": "azero-full", "language": "en", "target": "en", "text": "including value added dairy, enhanced water", "text_tts": "added dairy enhanced water", "translate": "including value added dairy, enhanced water", "translate_tts": "including value added dairy enhanced water", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:10.847", "mode": "azero-full", "language": "en", "target": "en", "text": "tea and coffee.", "text_tts": "tea and coffee", "translate": "tea and coffee.", "translate_tts": "tea and coffee", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:16.376", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite the global macro picture remaining uncertain in the months ahead,", "text_tts": "obal macro picture remaining uncertain in the months ahead", "translate": "Despite the global macro picture remaining uncertain in the months ahead,", "translate_tts": "Despite the global macro picture remaining uncertain in the months ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:17.948", "mode": "azero-full", "language": "en", "target": "en", "text": "Our planned investments,", "text_tts": "Our planned investments", "translate": "Our planned investments,", "translate_tts": "Our planned investments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:20.210", "mode": "azero-full", "language": "en", "target": "en", "text": "and operational strategy,", "text_tts": "l strategy", "translate": "and operational strategy,", "translate_tts": "and operational strategy", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:23.093", "mode": "azero-full", "language": "en", "target": "en", "text": "will support the momentum we've seen early in the year.", "text_tts": "momentum weve seen early in the year", "translate": "will support the momentum we've seen early in the year.", "translate_tts": "will support the momentum weve seen early in the year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:27.613", "mode": "azero-full", "language": "en", "target": "en", "text": "and give us good visibility to deliver on our twenty twenty three guidance.", "text_tts": "wenty twenty three guidance", "translate": "and give us good visibility to deliver on our twenty twenty three guidance.", "translate_tts": "and give us good visibility to deliver on our twenty twenty three guidance", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:30.951", "mode": "azero-full", "language": "en", "target": "en", "text": "This guidance is comprised of", "text_tts": "is comprised of", "translate": "This guidance is comprised of", "translate_tts": "This guidance is comprised of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:34.198", "mode": "azero-full", "language": "en", "target": "en", "text": "organic revenue growth of seven percent to eight percent,", "text_tts": "growth of seven percent to eight percent", "translate": "organic revenue growth of seven percent to eight percent,", "translate_tts": "organic revenue growth of seven percent to eight percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:37.939", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily led by price mix amidst the ongoing", "text_tts": "mix amidst the ongoing", "translate": "primarily led by price mix amidst the ongoing", "translate_tts": "primarily led by price mix amidst the ongoing", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:39.461", "mode": "azero-full", "language": "en", "target": "en", "text": "inflationary environment.", "text_tts": "ary environment", "translate": "inflationary environment.", "translate_tts": "inflationary environment", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:44.911", "mode": "azero-full", "language": "en", "target": "en", "text": "comparable currency neutral earnings per share growth of seven percent to nine percent,", "text_tts": "of seven percent to nine percent", "translate": "comparable currency neutral earnings per share growth of seven percent to nine percent,", "translate_tts": "comparable currency neutral earnings per share growth of seven percent to nine percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:48.100", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current rates in our hedge positions,", "text_tts": "rates in our hedge positions", "translate": "Based on current rates in our hedge positions,", "translate_tts": "Based on current rates in our hedge positions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:50.989", "mode": "azero-full", "language": "en", "target": "en", "text": "we are reiterating our currency outlook", "text_tts": "rating our currency outlook", "translate": "we are reiterating our currency outlook", "translate_tts": "we are reiterating our currency outlook", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:53.460", "mode": "azero-full", "language": "en", "target": "en", "text": "of an approximate two to three point headwind", "text_tts": "two to three point headwind", "translate": "of an approximate two to three point headwind", "translate_tts": "of an approximate two to three point headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:55.405", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable net revenues,", "text_tts": "to comparable net revenues", "translate": "to comparable net revenues,", "translate_tts": "to comparable net revenues", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:57.167", "mode": "azero-full", "language": "en", "target": "en", "text": "and an approximate three to four point", "text_tts": "hree to four point", "translate": "and an approximate three to four point", "translate_tts": "and an approximate three to four point", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:59.014", "mode": "azero-full", "language": "en", "target": "en", "text": "currency headwind.", "text_tts": "currency headwind", "translate": "currency headwind.", "translate_tts": "currency headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:00.597", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable earnings per share.", "text_tts": "per share", "translate": "to comparable earnings per share.", "translate_tts": "to comparable earnings per share", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:02.403", "mode": "azero-full", "language": "en", "target": "en", "text": "for full year twenty twenty three.", "text_tts": "wenty twenty three", "translate": "for full year twenty twenty three.", "translate_tts": "for full year twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:07.961", "mode": "azero-full", "language": "en", "target": "en", "text": "Inflationary forces are moderating in some respects.", "text_tts": "forces are moderating in some respects", "translate": "Inflationary forces are moderating in some respects.", "translate_tts": "Inflationary forces are moderating in some respects", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:09.839", "mode": "azero-full", "language": "en", "target": "en", "text": "Spot prices have come down in oil,", "text_tts": "come down in oil", "translate": "Spot prices have come down in oil,", "translate_tts": "Spot prices have come down in oil", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:11.838", "mode": "azero-full", "language": "en", "target": "en", "text": "and freight rates are more favorable.", "text_tts": "are more favorable", "translate": "and freight rates are more favorable.", "translate_tts": "and freight rates are more favorable", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:15.632", "mode": "azero-full", "language": "en", "target": "en", "text": "That said, many commodities we're exposed to have been sticky,", "text_tts": "commodities were exposed to have been sticky", "translate": "That said, many commodities we're exposed to have been sticky,", "translate_tts": "That said many commodities were exposed to have been sticky", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:19.374", "mode": "azero-full", "language": "en", "target": "en", "text": "and we have some advantageous hedges that will be rolling off,", "text_tts": "advantageous hedges that will be rolling off", "translate": "and we have some advantageous hedges that will be rolling off,", "translate_tts": "and we have some advantageous hedges that will be rolling off", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:21.685", "mode": "azero-full", "language": "en", "target": "en", "text": "to less favorable rates during the year.", "text_tts": "rates during the year", "translate": "to less favorable rates during the year.", "translate_tts": "to less favorable rates during the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:25.032", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current rates and hedge positions,", "text_tts": "rates and hedge positions", "translate": "Based on current rates and hedge positions,", "translate_tts": "Based on current rates and hedge positions", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:28.251", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect, per case,", "text_tts": "expect per case", "translate": "We continue to expect, per case,", "translate_tts": "We continue to expect per case", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:32.584", "mode": "azero-full", "language": "en", "target": "en", "text": "commodity price inflation in the range of a mid single digit impact", "text_tts": "single digit impact", "translate": "commodity price inflation in the range of a mid single digit impact", "translate_tts": "commodity price inflation in the range of a mid single digit impact", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:35.012", "mode": "azero-full", "language": "en", "target": "en", "text": "on comparable cost of goods sold,", "text_tts": "e cost of goods sold", "translate": "on comparable cost of goods sold,", "translate_tts": "on comparable cost of goods sold", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:36.376", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty three.", "text_tts": "in twenty twenty three", "translate": "in twenty twenty three.", "translate_tts": "in twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:39.001", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, we expect wages", "text_tts": "expect wages", "translate": "Additionally, we expect wages", "translate_tts": "Additionally we expect wages", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:40.460", "mode": "azero-full", "language": "en", "target": "en", "text": "and inflation and media.", "text_tts": "and inflation and media", "translate": "and inflation and media.", "translate_tts": "and inflation and media", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:43.309", "mode": "azero-full", "language": "en", "target": "en", "text": "will continue to remain elevated.", "text_tts": "in elevated", "translate": "will continue to remain elevated.", "translate_tts": "will continue to remain elevated", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:48.305", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite the increase in the first quarter effective tax rate,", "text_tts": "in the first quarter effective tax rate", "translate": "Despite the increase in the first quarter effective tax rate,", "translate_tts": "Despite the increase in the first quarter effective tax rate", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:52.288", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect our underlying effective tax rate to be", "text_tts": "expect our underlying effective tax rate to be", "translate": "We continue to expect our underlying effective tax rate to be", "translate_tts": "We continue to expect our underlying effective tax rate to be", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:54.064", "mode": "azero-full", "language": "en", "target": "en", "text": "nineteen point five percent.", "text_tts": "nineteen point five percent", "translate": "nineteen point five percent.", "translate_tts": "nineteen point five percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:55.556", "mode": "azero-full", "language": "en", "target": "en", "text": "for twenty twenty three.", "text_tts": "for twenty twenty three", "translate": "for twenty twenty three.", "translate_tts": "for twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:59.953", "mode": "azero-full", "language": "en", "target": "en", "text": "All in, we are reiterating comparable earnings per share growth", "text_tts": "reiterating comparable earnings per share growth", "translate": "All in, we are reiterating comparable earnings per share growth", "translate_tts": "All in we are reiterating comparable earnings per share growth", "is_final": false, "emotion": "😡", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:02.003", "mode": "azero-full", "language": "en", "target": "en", "text": "of four percent to five percent versus", "text_tts": "nt to five percent versus", "translate": "of four percent to five percent versus", "translate_tts": "of four percent to five percent versus", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:05.790", "mode": "azero-full", "language": "en", "target": "en", "text": "two dollars forty eight cents in twenty twenty two.", "text_tts": "o dollars forty eight cents in twenty twenty two", "translate": "two dollars forty eight cents in twenty twenty two.", "translate_tts": "two dollars forty eight cents in twenty twenty two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:12.367", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to generate approximately nine point five billion dollars of free cash flow in twenty twenty three,", "text_tts": "lars of free cash flow in twenty twenty three", "translate": "We expect to generate approximately nine point five billion dollars of free cash flow in twenty twenty three,", "translate_tts": "We expect to generate approximately nine point five billion dollars of free cash flow in twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:16.664", "mode": "azero-full", "language": "en", "target": "en", "text": "through approximately eleven point four billion dollars in cash from operations,", "text_tts": "ars in cash from operations", "translate": "through approximately eleven point four billion dollars in cash from operations,", "translate_tts": "through approximately eleven point four billion dollars in cash from operations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:19.151", "mode": "azero-full", "language": "en", "target": "en", "text": "less approximately one point nine billion dollars,", "text_tts": "one point nine billion dollars", "translate": "less approximately one point nine billion dollars,", "translate_tts": "less approximately one point nine billion dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:20.413", "mode": "azero-full", "language": "en", "target": "en", "text": "in capital investments.", "text_tts": "in capital investments", "translate": "in capital investments.", "translate_tts": "in capital investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:24.631", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to remind you that included in cash from operations,", "text_tts": "operations", "translate": "I would like to remind you that included in cash from operations,", "translate_tts": "I would like to remind you that included in cash from operations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:25.744", "mode": "azero-full", "language": "en", "target": "en", "text": "are two discrete items,", "text_tts": "are two discrete items", "translate": "are two discrete items,", "translate_tts": "are two discrete items", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:27.636", "mode": "azero-full", "language": "en", "target": "en", "text": "related to.", "text_tts": "related to", "translate": "related to.", "translate_tts": "related to", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:29.902", "mode": "azero-full", "language": "en", "target": "en", "text": "One, transition tax payments.", "text_tts": "tax payments", "translate": "One, transition tax payments.", "translate_tts": "One transition tax payments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:32.154", "mode": "azero-full", "language": "en", "target": "en", "text": "which will take place in the second quarter,", "text_tts": "in the second quarter", "translate": "which will take place in the second quarter,", "translate_tts": "which will take place in the second quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:33.965", "mode": "azero-full", "language": "en", "target": "en", "text": "and two, payments", "text_tts": "and two payments", "translate": "and two, payments", "translate_tts": "and two payments", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:35.101", "mode": "azero-full", "language": "en", "target": "en", "text": "associated with", "text_tts": "with", "translate": "associated with", "translate_tts": "associated with", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:36.589", "mode": "azero-full", "language": "en", "target": "en", "text": "M and A transactions.", "text_tts": "M and A transactions", "translate": "M and A transactions.", "translate_tts": "M and A transactions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:40.805", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding these are implied free cash flow conversion.", "text_tts": "are implied free cash flow conversion", "translate": "Excluding these are implied free cash flow conversion.", "translate_tts": "Excluding these are implied free cash flow conversion", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:43.839", "mode": "azero-full", "language": "en", "target": "en", "text": "would be within our long term guidance.", "text_tts": "our long term guidance", "translate": "would be within our long term guidance.", "translate_tts": "would be within our long term guidance", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:47.231", "mode": "azero-full", "language": "en", "target": "en", "text": "This guidance does not include any payments", "text_tts": "not include any payments", "translate": "This guidance does not include any payments", "translate_tts": "This guidance does not include any payments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:50.499", "mode": "azero-full", "language": "en", "target": "en", "text": "related to our ongoing US income tax dispute,", "text_tts": "ongoing US income tax dispute", "translate": "related to our ongoing US income tax dispute,", "translate_tts": "related to our ongoing US income tax dispute", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:52.106", "mode": "azero-full", "language": "en", "target": "en", "text": "with the I R S.", "text_tts": "with the I R S", "translate": "with the I R S.", "translate_tts": "with the I R S", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:59.344", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, we don't expect the tax dispute to have a bearing on our ability to deliver on our capital allocation agenda.", "text_tts": "apital allocation agenda", "translate": "Overall, we don't expect the tax dispute to have a bearing on our ability to deliver on our capital allocation agenda.", "translate_tts": "Overall we dont expect the tax dispute to have a bearing on our ability to deliver on our capital allocation agenda", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:01.989", "mode": "azero-full", "language": "en", "target": "en", "text": "And drive long term business growth.", "text_tts": "long term business growth", "translate": "And drive long term business growth.", "translate_tts": "And drive long term business growth", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:07.671", "mode": "azero-full", "language": "en", "target": "en", "text": "There are some considerations to keep in mind as it pertains to our guidance.", "text_tts": "it pertains to our guidance", "translate": "There are some considerations to keep in mind as it pertains to our guidance.", "translate_tts": "There are some considerations to keep in mind as it pertains to our guidance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:11.093", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect price mix to moderate.", "text_tts": "mix to moderate", "translate": "We expect price mix to moderate.", "translate_tts": "We expect price mix to moderate", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:14.016", "mode": "azero-full", "language": "en", "target": "en", "text": "Through the year, as we cycle our pricing initiatives,", "text_tts": "as we cycle our pricing initiatives", "translate": "Through the year, as we cycle our pricing initiatives,", "translate_tts": "Through the year as we cycle our pricing initiatives", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:15.509", "mode": "azero-full", "language": "en", "target": "en", "text": "from the prior year.", "text_tts": "from the prior year", "translate": "from the prior year.", "translate_tts": "from the prior year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:20.816", "mode": "azero-full", "language": "en", "target": "en", "text": "The discrete gross margin benefits related to the phasing of inventory costs,", "text_tts": "costs", "translate": "The discrete gross margin benefits related to the phasing of inventory costs,", "translate_tts": "The discrete gross margin benefits related to the phasing of inventory costs", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:24.588", "mode": "azero-full", "language": "en", "target": "en", "text": "and cycling the timing of M and A integration expenses this quarter.", "text_tts": "nses this quarter", "translate": "and cycling the timing of M and A integration expenses this quarter.", "translate_tts": "and cycling the timing of M and A integration expenses this quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:26.191", "mode": "azero-full", "language": "en", "target": "en", "text": "are unlikely to repeat.", "text_tts": "are unlikely to repeat", "translate": "are unlikely to repeat.", "translate_tts": "are unlikely to repeat", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:30.252", "mode": "azero-full", "language": "en", "target": "en", "text": "Given the ongoing backdrop of rising interest rates,", "text_tts": "backdrop of rising interest rates", "translate": "Given the ongoing backdrop of rising interest rates,", "translate_tts": "Given the ongoing backdrop of rising interest rates", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:32.920", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect to see higher net interest expense,", "text_tts": "see higher net interest expense", "translate": "we expect to see higher net interest expense,", "translate_tts": "we expect to see higher net interest expense", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:34.819", "mode": "azero-full", "language": "en", "target": "en", "text": "given our effective exposure,", "text_tts": "exposure", "translate": "given our effective exposure,", "translate_tts": "given our effective exposure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:35.894", "mode": "azero-full", "language": "en", "target": "en", "text": "the floating rate there.", "text_tts": "the floating rate there", "translate": "the floating rate there.", "translate_tts": "the floating rate there", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:38.403", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally.", "text_tts": "And finally", "translate": "And finally.", "translate_tts": "And finally", "is_final": false, "emotion": "😊", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:40.365", "mode": "azero-full", "language": "en", "target": "en", "text": "Due to our reporting calendar,", "text_tts": "calendar", "translate": "Due to our reporting calendar,", "translate_tts": "Due to our reporting calendar", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:44.431", "mode": "azero-full", "language": "en", "target": "en", "text": "there will be one additional day in the fourth quarter.", "text_tts": "additional day in the fourth quarter", "translate": "there will be one additional day in the fourth quarter.", "translate_tts": "there will be one additional day in the fourth quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:48.020", "mode": "azero-full", "language": "en", "target": "en", "text": "With a quarter of good results to start the year,", "text_tts": "good results to start the year", "translate": "With a quarter of good results to start the year,", "translate_tts": "With a quarter of good results to start the year", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:50.952", "mode": "azero-full", "language": "en", "target": "en", "text": "and our focus on driving top line led growth,", "text_tts": "driving top line led growth", "translate": "and our focus on driving top line led growth,", "translate_tts": "and our focus on driving top line led growth", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:54.163", "mode": "azero-full", "language": "en", "target": "en", "text": "In any macroeconomic environment,", "text_tts": "macroeconomic environment", "translate": "In any macroeconomic environment,", "translate_tts": "In any macroeconomic environment", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:55.840", "mode": "azero-full", "language": "en", "target": "en", "text": "We are well positioned.", "text_tts": "We are well positioned", "translate": "We are well positioned.", "translate_tts": "We are well positioned", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:58.115", "mode": "azero-full", "language": "en", "target": "en", "text": "to compound quality value.", "text_tts": "ity value", "translate": "to compound quality value.", "translate_tts": "to compound quality value", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:01.045", "mode": "azero-full", "language": "en", "target": "en", "text": "by delivering on twenty twenty three guidance.", "text_tts": "wenty twenty three guidance", "translate": "by delivering on twenty twenty three guidance.", "translate_tts": "by delivering on twenty twenty three guidance", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:03.247", "mode": "azero-full", "language": "en", "target": "en", "text": "Our network structure.", "text_tts": "Our network structure", "translate": "Our network structure.", "translate_tts": "Our network structure", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:04.760", "mode": "azero-full", "language": "en", "target": "en", "text": "an aligned system.", "text_tts": "an aligned system", "translate": "an aligned system.", "translate_tts": "an aligned system", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:08.012", "mode": "azero-full", "language": "en", "target": "en", "text": "are enabling us to deliver on our three key objectives.", "text_tts": "objectives", "translate": "are enabling us to deliver on our three key objectives.", "translate_tts": "are enabling us to deliver on our three key objectives", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:10.104", "mode": "azero-full", "language": "en", "target": "en", "text": "pursuing excellence.", "text_tts": "xcellence", "translate": "pursuing excellence.", "translate_tts": "pursuing excellence", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:10.528", "mode": "azero-full", "language": "en", "target": "en", "text": "globally.", "text_tts": "globally", "translate": "globally.", "translate_tts": "globally", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:12.006", "mode": "azero-full", "language": "en", "target": "en", "text": "And winning locally?", "text_tts": "And winning locally", "translate": "And winning locally?", "translate_tts": "And winning locally", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:15.294", "mode": "azero-full", "language": "en", "target": "en", "text": "Investing for the long term health of the business,", "text_tts": "the long term health of the business", "translate": "Investing for the long term health of the business,", "translate_tts": "Investing for the long term health of the business", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:17.644", "mode": "azero-full", "language": "en", "target": "en", "text": "generating US dollar", "text_tts": "llar", "translate": "generating US dollar", "translate_tts": "generating US dollar", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:19.104", "mode": "azero-full", "language": "en", "target": "en", "text": "E P S growth.", "text_tts": "E P S growth", "translate": "E P S growth.", "translate_tts": "E P S growth", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:21.757", "mode": "azero-full", "language": "en", "target": "en", "text": "The strength of our people,", "text_tts": "The strength of our people", "translate": "The strength of our people,", "translate_tts": "The strength of our people", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:25.244", "mode": "azero-full", "language": "en", "target": "en", "text": "and great partnerships with our bottlers around the world.", "text_tts": "ships with our bottlers around the world", "translate": "and great partnerships with our bottlers around the world.", "translate_tts": "and great partnerships with our bottlers around the world", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:27.681", "mode": "azero-full", "language": "en", "target": "en", "text": "Give us confidence in our ability.", "text_tts": "in our ability", "translate": "Give us confidence in our ability.", "translate_tts": "Give us confidence in our ability", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:30.447", "mode": "azero-full", "language": "en", "target": "en", "text": "to win with consumers in the marketplace,", "text_tts": "in the marketplace", "translate": "to win with consumers in the marketplace,", "translate_tts": "to win with consumers in the marketplace", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:32.411", "mode": "azero-full", "language": "en", "target": "en", "text": "and deliver value for our stakeholders.", "text_tts": "for our stakeholders", "translate": "and deliver value for our stakeholders.", "translate_tts": "and deliver value for our stakeholders", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:35.737", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, operator, we are ready to take questions.", "text_tts": "we are ready to take questions", "translate": "With that, operator, we are ready to take questions.", "translate_tts": "With that operator we are ready to take questions", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:40.585", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, to ask a question, you'll need to press star.", "text_tts": "ess star", "translate": "Ladies and gentlemen, to ask a question, you'll need to press star.", "translate_tts": "Ladies and gentlemen to ask a question youll need to press star", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:41.824", "mode": "azero-full", "language": "en", "target": "en", "text": "One on your telephone.", "text_tts": "One on your telephone", "translate": "One on your telephone.", "translate_tts": "One on your telephone", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:44.538", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, please press the one again.", "text_tts": "please press the one again", "translate": "To withdraw your question, please press the one again.", "translate_tts": "To withdraw your question please press the one again", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:48.093", "mode": "azero-full", "language": "en", "target": "en", "text": "In the interest of time, we ask that you please limit yourself to one question.", "text_tts": "limit yourself to one question", "translate": "In the interest of time, we ask that you please limit yourself to one question.", "translate_tts": "In the interest of time we ask that you please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:51.192", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any additional questions, you may rejoin the queue.", "text_tts": "questions you may rejoin the queue", "translate": "If you have any additional questions, you may rejoin the queue.", "translate_tts": "If you have any additional questions you may rejoin the queue", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:57.081", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from Dara Mosenian from Morgan Stanley. Please go ahead till the line is open.", "text_tts": "the line is open", "translate": "Our first question comes from Dara Mosenian from Morgan Stanley. Please go ahead till the line is open.", "translate_tts": "Our first question comes from Dara Mosenian from Morgan Stanley Please go ahead till the line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:59.088", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys.", "text_tts": "Hey guys", "translate": "Hey guys.", "translate_tts": "Hey guys", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:10.614", "mode": "azero-full", "language": "en", "target": "en", "text": "So first, just a detailed question. You guys obviously started out with a pretty robust initial outlook for org sales of seventy eight percent sign for the full year in twenty twenty three.", "text_tts": "gn for the full year in twenty twenty three", "translate": "So first, just a detailed question. You guys obviously started out with a pretty robust initial outlook for org sales of seventy eight percent sign for the full year in twenty twenty three.", "translate_tts": "So first just a detailed question You guys obviously started out with a pretty robust initial outlook for org sales of seventy eight percent sign for the full year in twenty twenty three", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:13.194", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, a strong start in Q one.", "text_tts": "start in Q one", "translate": "Obviously, a strong start in Q one.", "translate_tts": "Obviously a strong start in Q one", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:23.750", "mode": "azero-full", "language": "en", "target": "en", "text": "you kept that full year guidance. So just can you give us a sense, did Q one come in better than you expected? Was this more expected? Why not move on the full year?", "text_tts": "move on the full year", "translate": "you kept that full year guidance. So just can you give us a sense, did Q one come in better than you expected? Was this more expected? Why not move on the full year?", "translate_tts": "you kept that full year guidance So just can you give us a sense did Q one come in better than you expected Was this more expected Why not move on the full year", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:37.091", "mode": "azero-full", "language": "en", "target": "en", "text": "And within that, can you also comment on away from home trends in Q one as we recover from COVID and what you guys are expecting in the balance of the year, including in China, which is probably in a different place in the rest of the world?", "text_tts": "y in a different place in the rest of the world", "translate": "And within that, can you also comment on away from home trends in Q one as we recover from COVID and what you guys are expecting in the balance of the year, including in China, which is probably in a different place in the rest of the world?", "translate_tts": "And within that can you also comment on away from home trends in Q one as we recover from COVID and what you guys are expecting in the balance of the year including in China which is probably in a different place in the rest of the world", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:37.281", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "📞🌠🤮👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:43.444", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me start at the back end and come in.", "text_tts": "the back end and come in", "translate": "Let me start at the back end and come in.", "translate_tts": "Let me start at the back end and come in", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:44.727", "mode": "azero-full", "language": "en", "target": "en", "text": "reverse.", "text_tts": "reverse", "translate": "reverse.", "translate_tts": "reverse", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:59.580", "mode": "azero-full", "language": "en", "target": "en", "text": "So yes, China opening up certainly a pattern of consumer behavior not unlike when US", "text_tts": "", "translate": "So yes, China opening up certainly a pattern of consumer behavior not unlike when US", "translate_tts": "So yes China opening up certainly a pattern of consumer behavior not unlike when US", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:12.891", "mode": "azero-full", "language": "en", "target": "en", "text": "up. So there has been a resumption in consumer activity. There was a rebound of consumption in Chinese New Year, which obviously fell in the first quarter. So we're certainly seeing the", "text_tts": "o were certainly seeing the", "translate": "up. So there has been a resumption in consumer activity. There was a rebound of consumption in Chinese New Year, which obviously fell in the first quarter. So we're certainly seeing the", "translate_tts": "up So there has been a resumption in consumer activity There was a rebound of consumption in Chinese New Year which obviously fell in the first quarter So were certainly seeing the", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:14.587", "mode": "azero-full", "language": "en", "target": "en", "text": "the performance in China getting better.", "text_tts": "China getting better", "translate": "the performance in China getting better.", "translate_tts": "the performance in China getting better", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:29.183", "mode": "azero-full", "language": "en", "target": "en", "text": "And we've been focused on bringing back our marketing and increasing availability in some of the rural marketplaces. Remember, in Q two, we'll be cycling the toughest part of twenty two, I think,", "text_tts": "be cycling the toughest part of twenty two I think", "translate": "And we've been focused on bringing back our marketing and increasing availability in some of the rural marketplaces. Remember, in Q two, we'll be cycling the toughest part of twenty two, I think,", "translate_tts": "And weve been focused on bringing back our marketing and increasing availability in some of the rural marketplaces Remember in Q two well be cycling the toughest part of twenty two I think", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:30.396", "mode": "azero-full", "language": "en", "target": "en", "text": "To China.", "text_tts": "To China", "translate": "To China.", "translate_tts": "To China", "is_final": false, "emotion": "", "events": "📞🌠😤👂🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:32.803", "mode": "azero-full", "language": "en", "target": "en", "text": "But net net, we remain", "text_tts": "net we remain", "translate": "But net net, we remain", "translate_tts": "But net net we remain", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:47.552", "mode": "azero-full", "language": "en", "target": "en", "text": "cautiously optimistic. I mean, it's still the Chinese business is still below the twenty nineteen level. But we are cautiously optimistic on the rest of the year for China. The other part of", "text_tts": "e year for China The other part of", "translate": "cautiously optimistic. I mean, it's still the Chinese business is still below the twenty nineteen level. But we are cautiously optimistic on the rest of the year for China. The other part of", "translate_tts": "cautiously optimistic I mean its still the Chinese business is still below the twenty nineteen level But we are cautiously optimistic on the rest of the year for China The other part of", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:00.857", "mode": "azero-full", "language": "en", "target": "en", "text": "Q one and the away from home. As much as it seems incredible to remember, Q one last year was we were still talking about Omicron and not everywhere was opened up. So", "text_tts": "d up So", "translate": "Q one and the away from home. As much as it seems incredible to remember, Q one last year was we were still talking about Omicron and not everywhere was opened up. So", "translate_tts": "Q one and the away from home As much as it seems incredible to remember Q one last year was we were still talking about Omicron and not everywhere was opened up So", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:10.198", "mode": "azero-full", "language": "en", "target": "en", "text": "we are seeing in the first quarter of this year additional strength in the away from home business. So take the US as an example.", "text_tts": "example", "translate": "we are seeing in the first quarter of this year additional strength in the away from home business. So take the US as an example.", "translate_tts": "we are seeing in the first quarter of this year additional strength in the away from home business So take the US as an example", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:24.252", "mode": "azero-full", "language": "en", "target": "en", "text": "immediate consumption packages grew ahead of future consumption packages. The away from home channels, for example, QSR restaurants, had a good strong quarter the first quarter of this year", "text_tts": "good strong quarter the first quarter of this year", "translate": "immediate consumption packages grew ahead of future consumption packages. The away from home channels, for example, QSR restaurants, had a good strong quarter the first quarter of this year", "translate_tts": "immediate consumption packages grew ahead of future consumption packages The away from home channels for example QSR restaurants had a good strong quarter the first quarter of this year", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:37.713", "mode": "azero-full", "language": "en", "target": "en", "text": "because we're cycling a partially open first quarter. And that will logically moderate that as we get into the rest of the year because now we're starting to cycle the opening. So", "text_tts": "ening So", "translate": "because we're cycling a partially open first quarter. And that will logically moderate that as we get into the rest of the year because now we're starting to cycle the opening. So", "translate_tts": "because were cycling a partially open first quarter And that will logically moderate that as we get into the rest of the year because now were starting to cycle the opening So", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:41.853", "mode": "azero-full", "language": "en", "target": "en", "text": "So hopefully that does the two pieces. Look, overall,", "text_tts": "that does the two pieces Look overall", "translate": "So hopefully that does the two pieces. Look, overall,", "translate_tts": "So hopefully that does the two pieces Look overall", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:56.935", "mode": "azero-full", "language": "en", "target": "en", "text": "first quarter was strong. It was certainly within the bounds of our expectations and our plans. We talked very much in February about how we expected to be able to focus on having", "text_tts": "we expected to be able to focus on having", "translate": "first quarter was strong. It was certainly within the bounds of our expectations and our plans. We talked very much in February about how we expected to be able to focus on having", "translate_tts": "first quarter was strong It was certainly within the bounds of our expectations and our plans We talked very much in February about how we expected to be able to focus on having", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:14.191", "mode": "azero-full", "language": "en", "target": "en", "text": "volume growth continuing to build the franchise of our beverages across the whole year, but expecting to see pricing moderate from what was similar levels to Q four, which is what we see in Q one, back down to some of more normal levels by the end of the year.", "text_tts": "by the end of the year", "translate": "volume growth continuing to build the franchise of our beverages across the whole year, but expecting to see pricing moderate from what was similar levels to Q four, which is what we see in Q one, back down to some of more normal levels by the end of the year.", "translate_tts": "volume growth continuing to build the franchise of our beverages across the whole year but expecting to see pricing moderate from what was similar levels to Q four which is what we see in Q one back down to some of more normal levels by the end of the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:16.450", "mode": "azero-full", "language": "en", "target": "en", "text": "And so good strong start.", "text_tts": "rong start", "translate": "And so good strong start.", "translate_tts": "And so good strong start", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:22.881", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're maintaining guidance. We still feel confident in our guidance and we're well equipped.", "text_tts": "r guidance and were well equipped", "translate": "And we're maintaining guidance. We still feel confident in our guidance and we're well equipped.", "translate_tts": "And were maintaining guidance We still feel confident in our guidance and were well equipped", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:27.392", "mode": "azero-full", "language": "en", "target": "en", "text": "the outlook has a degree of uncertainty in it that's", "text_tts": "degree of uncertainty in it thats", "translate": "the outlook has a degree of uncertainty in it that's", "translate_tts": "the outlook has a degree of uncertainty in it thats", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:41.364", "mode": "azero-full", "language": "en", "target": "en", "text": "I think, more elevated than pre COVID, obviously not COVID driven, but there's plenty of uncertainty out there in terms of the direction of travel of inflation, both the consumer's reaction to it and the", "text_tts": "eaction to it and the", "translate": "I think, more elevated than pre COVID, obviously not COVID driven, but there's plenty of uncertainty out there in terms of the direction of travel of inflation, both the consumer's reaction to it and the", "translate_tts": "I think more elevated than pre COVID obviously not COVID driven but theres plenty of uncertainty out there in terms of the direction of travel of inflation both the consumers reaction to it and the", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:45.855", "mode": "azero-full", "language": "en", "target": "en", "text": "foot side. So we have a set of guidance out there that sees both", "text_tts": "ce out there that sees both", "translate": "foot side. So we have a set of guidance out there that sees both", "translate_tts": "foot side So we have a set of guidance out there that sees both", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:48.154", "mode": "azero-full", "language": "en", "target": "en", "text": "input costs, our own costs,", "text_tts": "r own costs", "translate": "input costs, our own costs,", "translate_tts": "input costs our own costs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:02.892", "mode": "azero-full", "language": "en", "target": "en", "text": "and pricing moderating through the year, but there's still a long way to go. So I think take it as we feel we feel good about our guidance. There's a lot left to manage. We have a good strategy, and we're certainly focused on this kind of all", "text_tts": "y and were certainly focused on this kind of all", "translate": "and pricing moderating through the year, but there's still a long way to go. So I think take it as we feel we feel good about our guidance. There's a lot left to manage. We have a good strategy, and we're certainly focused on this kind of all", "translate_tts": "and pricing moderating through the year but theres still a long way to go So I think take it as we feel we feel good about our guidance Theres a lot left to manage We have a good strategy and were certainly focused on this kind of all", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:06.640", "mode": "azero-full", "language": "en", "target": "en", "text": "results as we go into the rest of the year.", "text_tts": "we go into the rest of the year", "translate": "results as we go into the rest of the year.", "translate_tts": "results as we go into the rest of the year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:13.308", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Lauren Lieberman from Barclays. Please go ahead your line is open.", "text_tts": "your line is open", "translate": "Our next question comes from Lauren Lieberman from Barclays. Please go ahead your line is open.", "translate_tts": "Our next question comes from Lauren Lieberman from Barclays Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:15.669", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks so much.", "text_tts": "Great Thanks so much", "translate": "Great. Thanks so much.", "translate_tts": "Great Thanks so much", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:25.333", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the things that stood out to me this quarter was the profitability in North America. So I was just curious if you could comment on that. It looked like margins kind of reached a", "text_tts": "that It looked like margins kind of reached a", "translate": "One of the things that stood out to me this quarter was the profitability in North America. So I was just curious if you could comment on that. It looked like margins kind of reached a", "translate_tts": "One of the things that stood out to me this quarter was the profitability in North America So I was just curious if you could comment on that It looked like margins kind of reached a", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:33.337", "mode": "azero-full", "language": "en", "target": "en", "text": "toward a new high water mark. And I was just curious how much of that if there was anything onetime or if it has to do with portfolio mix and realization of pricing.", "text_tts": "ix and realization of pricing", "translate": "toward a new high water mark. And I was just curious how much of that if there was anything onetime or if it has to do with portfolio mix and realization of pricing.", "translate_tts": "toward a new high water mark And I was just curious how much of that if there was anything onetime or if it has to do with portfolio mix and realization of pricing", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:36.831", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Do you understand? Sure. Thanks, Lauren.", "text_tts": "erstand Sure Thanks Lauren", "translate": "Sure. Do you understand? Sure. Thanks, Lauren.", "translate_tts": "Sure Do you understand Sure Thanks Lauren", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:37.886", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, with.", "text_tts": "Yeah with", "translate": "Yeah, with.", "translate_tts": "Yeah with", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:38.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Not.", "text_tts": "Not", "translate": "Not.", "translate_tts": "Not", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:40.137", "mode": "azero-full", "language": "en", "target": "en", "text": "Listen.", "text_tts": "Listen", "translate": "Listen.", "translate_tts": "Listen", "is_final": false, "emotion": "😊", "events": "🥴👂📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:43.004", "mode": "azero-full", "language": "en", "target": "en", "text": "on the back of what James just said, strong start to the year.", "text_tts": "es just said strong start to the year", "translate": "on the back of what James just said, strong start to the year.", "translate_tts": "on the back of what James just said strong start to the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:44.529", "mode": "azero-full", "language": "en", "target": "en", "text": "we expected", "text_tts": "we expected", "translate": "we expected", "translate_tts": "we expected", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:46.981", "mode": "azero-full", "language": "en", "target": "en", "text": "N Q one to C.", "text_tts": "ne to C", "translate": "N Q one to C.", "translate_tts": "N Q one to C", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:48.986", "mode": "azero-full", "language": "en", "target": "en", "text": "North America coming out the gates.", "text_tts": "coming out the gates", "translate": "North America coming out the gates.", "translate_tts": "North America coming out the gates", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:50.389", "mode": "azero-full", "language": "en", "target": "en", "text": "given they.", "text_tts": "given they", "translate": "given they.", "translate_tts": "given they", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:52.312", "mode": "azero-full", "language": "en", "target": "en", "text": "carryover pricing that we knew would", "text_tts": "that we knew would", "translate": "carryover pricing that we knew would", "translate_tts": "carryover pricing that we knew would", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:54.846", "mode": "azero-full", "language": "en", "target": "en", "text": "be a tailwind for the quarter.", "text_tts": "tailwind for the quarter", "translate": "be a tailwind for the quarter.", "translate_tts": "be a tailwind for the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:59.578", "mode": "azero-full", "language": "en", "target": "en", "text": "We also saw benefits from immediate consumption.", "text_tts": "saw benefits from immediate consumption", "translate": "We also saw benefits from immediate consumption.", "translate_tts": "We also saw benefits from immediate consumption", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:02.444", "mode": "azero-full", "language": "en", "target": "en", "text": "been strong through the quarter.", "text_tts": "through the quarter", "translate": "been strong through the quarter.", "translate_tts": "been strong through the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:03.101", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "🤢", "events": "😩👂😤👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:07.921", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we look to the rest of the year, we continue to", "text_tts": "tinue to", "translate": "And as we look to the rest of the year, we continue to", "translate_tts": "And as we look to the rest of the year we continue to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:10.667", "mode": "azero-full", "language": "en", "target": "en", "text": "Keep in mind our ongoing", "text_tts": "our ongoing", "translate": "Keep in mind our ongoing", "translate_tts": "Keep in mind our ongoing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:15.680", "mode": "azero-full", "language": "en", "target": "en", "text": "objectives to expand margins. But Q one was", "text_tts": "ne was", "translate": "objectives to expand margins. But Q one was", "translate_tts": "objectives to expand margins But Q one was", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:18.380", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's say we came out of the gate strong. We knew we would", "text_tts": "out of the gate strong We knew we would", "translate": "Let's say we came out of the gate strong. We knew we would", "translate_tts": "Lets say we came out of the gate strong We knew we would", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:22.064", "mode": "azero-full", "language": "en", "target": "en", "text": "And we look to the rest of the year.", "text_tts": "to the rest of the year", "translate": "And we look to the rest of the year.", "translate_tts": "And we look to the rest of the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:24.037", "mode": "azero-full", "language": "en", "target": "en", "text": "in line with what Jim is saying.", "text_tts": "Jim is saying", "translate": "in line with what Jim is saying.", "translate_tts": "in line with what Jim is saying", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:28.796", "mode": "azero-full", "language": "en", "target": "en", "text": "to moderate as we get into the back half of the year. On the pricing front,", "text_tts": "On the pricing front", "translate": "to moderate as we get into the back half of the year. On the pricing front,", "translate_tts": "to moderate as we get into the back half of the year On the pricing front", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:31.864", "mode": "azero-full", "language": "en", "target": "en", "text": "and to continue to", "text_tts": "continue to", "translate": "and to continue to", "translate_tts": "and to continue to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:34.573", "mode": "azero-full", "language": "en", "target": "en", "text": "be laser focused using our", "text_tts": "using our", "translate": "be laser focused using our", "translate_tts": "be laser focused using our", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:35.702", "mode": "azero-full", "language": "en", "target": "en", "text": "RGM work.", "text_tts": "RGM work", "translate": "RGM work.", "translate_tts": "RGM work", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:36.333", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:38.676", "mode": "azero-full", "language": "en", "target": "en", "text": "to stay with the consumer.", "text_tts": "to stay with the consumer", "translate": "to stay with the consumer.", "translate_tts": "to stay with the consumer", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:39.366", "mode": "azero-full", "language": "en", "target": "en", "text": "so, um,", "text_tts": "so um", "translate": "so, um,", "translate_tts": "so um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:40.847", "mode": "azero-full", "language": "en", "target": "en", "text": "Feel good about it.", "text_tts": "Feel good about it", "translate": "Feel good about it.", "translate_tts": "Feel good about it", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:41.990", "mode": "azero-full", "language": "en", "target": "en", "text": "To start.", "text_tts": "To start", "translate": "To start.", "translate_tts": "To start", "is_final": false, "emotion": "😔", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:44.631", "mode": "azero-full", "language": "en", "target": "en", "text": "rest of the year is", "text_tts": "is", "translate": "rest of the year is", "translate_tts": "rest of the year is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:46.524", "mode": "azero-full", "language": "en", "target": "en", "text": "is looking.", "text_tts": "is looking", "translate": "is looking.", "translate_tts": "is looking", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:48.310", "mode": "azero-full", "language": "en", "target": "en", "text": "positive and", "text_tts": "and", "translate": "positive and", "translate_tts": "positive and", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:50.446", "mode": "azero-full", "language": "en", "target": "en", "text": "yet, we'll take into account", "text_tts": "into account", "translate": "yet, we'll take into account", "translate_tts": "yet well take into account", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:51.767", "mode": "azero-full", "language": "en", "target": "en", "text": "I think some of the", "text_tts": "I think some of the", "translate": "I think some of the", "translate_tts": "I think some of the", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:57.540", "mode": "azero-full", "language": "en", "target": "en", "text": "the trends we're seeing on the macroeconomic and consumer fronts. And", "text_tts": "on the macroeconomic and consumer fronts And", "translate": "the trends we're seeing on the macroeconomic and consumer fronts. And", "translate_tts": "the trends were seeing on the macroeconomic and consumer fronts And", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:01.798", "mode": "azero-full", "language": "en", "target": "en", "text": "and manage that environment with the various levers we have.", "text_tts": "that environment with the various levers we have", "translate": "and manage that environment with the various levers we have.", "translate_tts": "and manage that environment with the various levers we have", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:08.965", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead, your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Bonnie Herzog from Goldman Sachs Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:14.949", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thank you. Good morning, everyone. I had a question on your business in Europe.", "text_tts": "on on your business in Europe", "translate": "All right. Thank you. Good morning, everyone. I had a question on your business in Europe.", "translate_tts": "All right Thank you Good morning everyone I had a question on your business in Europe", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:22.152", "mode": "azero-full", "language": "en", "target": "en", "text": "organic sales in the quarter were incredibly strong, up twenty three percent on a tough comp. So just curious if you could", "text_tts": "on a tough comp So just curious if you could", "translate": "organic sales in the quarter were incredibly strong, up twenty three percent on a tough comp. So just curious if you could", "translate_tts": "organic sales in the quarter were incredibly strong up twenty three percent on a tough comp So just curious if you could", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:26.545", "mode": "azero-full", "language": "en", "target": "en", "text": "help us unpack this a bit more, maybe touch on", "text_tts": "touch on", "translate": "help us unpack this a bit more, maybe touch on", "translate_tts": "help us unpack this a bit more maybe touch on", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:38.474", "mode": "azero-full", "language": "en", "target": "en", "text": "the resilience of the consumer, how big of a factor the mild winter was? And then were there any countries within Europe that were particularly strong, for instance?", "text_tts": "e", "translate": "the resilience of the consumer, how big of a factor the mild winter was? And then were there any countries within Europe that were particularly strong, for instance?", "translate_tts": "the resilience of the consumer how big of a factor the mild winter was And then were there any countries within Europe that were particularly strong for instance", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:40.524", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks, um.", "text_tts": "um", "translate": "Yeah, thanks, um.", "translate_tts": "Yeah thanks um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:42.731", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for it. Look,", "text_tts": "t Look", "translate": "Thanks for it. Look,", "translate_tts": "Thanks for it Look", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:48.058", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, EMEA is more than just Europe. That's the first key point.", "text_tts": "pe Thats the first key point", "translate": "Firstly, EMEA is more than just Europe. That's the first key point.", "translate_tts": "Firstly EMEA is more than just Europe Thats the first key point", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:52.365", "mode": "azero-full", "language": "en", "target": "en", "text": "It includes some countries that had", "text_tts": "countries that had", "translate": "It includes some countries that had", "translate_tts": "It includes some countries that had", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:52.582", "mode": "azero-full", "language": "en", "target": "en", "text": "Some.", "text_tts": "Some", "translate": "Some.", "translate_tts": "Some", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:58.990", "mode": "azero-full", "language": "en", "target": "en", "text": "near hyperinflationary effects of Turkey. And there's an impact in", "text_tts": "pact in", "translate": "near hyperinflationary effects of Turkey. And there's an impact in", "translate_tts": "near hyperinflationary effects of Turkey And theres an impact in", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:04.865", "mode": "azero-full", "language": "en", "target": "en", "text": "the first quarter of high inflation in Turkey, which has kind of pushed the price mix up more than", "text_tts": "mix up more than", "translate": "the first quarter of high inflation in Turkey, which has kind of pushed the price mix up more than", "translate_tts": "the first quarter of high inflation in Turkey which has kind of pushed the price mix up more than", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:08.768", "mode": "azero-full", "language": "en", "target": "en", "text": "more than would be normal. Secondly, of course, there's some", "text_tts": "s some", "translate": "more than would be normal. Secondly, of course, there's some", "translate_tts": "more than would be normal Secondly of course theres some", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:13.064", "mode": "azero-full", "language": "en", "target": "en", "text": "a carryover pricing from the inflationary burst.", "text_tts": "yover pricing from the inflationary burst", "translate": "a carryover pricing from the inflationary burst.", "translate_tts": "a carryover pricing from the inflationary burst", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:25.244", "mode": "azero-full", "language": "en", "target": "en", "text": "that happened in kind of the European Union, certainly the UK last year, and that will moderate as we go over twenty three percent as is likely to be the Turkish inflation. There's some", "text_tts": "as is likely to be the Turkish inflation Theres some", "translate": "that happened in kind of the European Union, certainly the UK last year, and that will moderate as we go over twenty three percent as is likely to be the Turkish inflation. There's some", "translate_tts": "that happened in kind of the European Union certainly the UK last year and that will moderate as we go over twenty three percent as is likely to be the Turkish inflation Theres some", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:30.820", "mode": "azero-full", "language": "en", "target": "en", "text": "There's some mixed benefits of Western Europe having, as you said, a relatively mild", "text_tts": "said a relatively mild", "translate": "There's some mixed benefits of Western Europe having, as you said, a relatively mild", "translate_tts": "Theres some mixed benefits of Western Europe having as you said a relatively mild", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:36.929", "mode": "azero-full", "language": "en", "target": "en", "text": "winter. And so despite the pressures on purchasing power, actually Western Europe", "text_tts": "purchasing power actually Western Europe", "translate": "winter. And so despite the pressures on purchasing power, actually Western Europe", "translate_tts": "winter And so despite the pressures on purchasing power actually Western Europe", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:51.529", "mode": "azero-full", "language": "en", "target": "en", "text": "had a very good first quarter and that's good in its own right, but it's also good in a mix effect within EMEA. So kind of everything did pretty well. A number of the other Middle Eastern and African countries did well, perhaps all with the", "text_tts": "ican countries did well perhaps all with the", "translate": "had a very good first quarter and that's good in its own right, but it's also good in a mix effect within EMEA. So kind of everything did pretty well. A number of the other Middle Eastern and African countries did well, perhaps all with the", "translate_tts": "had a very good first quarter and thats good in its own right but its also good in a mix effect within EMEA So kind of everything did pretty well A number of the other Middle Eastern and African countries did well perhaps all with the", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:05.479", "mode": "azero-full", "language": "en", "target": "en", "text": "exception of Nigeria. So it was a it was a strong overall result, lots of mix in there. And as I said, a bit of an inflationary effect between carryover and Turkey that will moderate in the rest of the year.", "text_tts": "n carryover and Turkey that will moderate in the rest of the year", "translate": "exception of Nigeria. So it was a it was a strong overall result, lots of mix in there. And as I said, a bit of an inflationary effect between carryover and Turkey that will moderate in the rest of the year.", "translate_tts": "exception of Nigeria So it was a it was a strong overall result lots of mix in there And as I said a bit of an inflationary effect between carryover and Turkey that will moderate in the rest of the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:12.242", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Brian Spillane from Bank of America. Please go ahead. Your line is open.", "text_tts": "America Please go ahead Your line is open", "translate": "Our next question comes from Brian Spillane from Bank of America. Please go ahead. Your line is open.", "translate_tts": "Our next question comes from Brian Spillane from Bank of America Please go ahead Your line is open", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:20.975", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, operator. Good morning, guys. John, I wanted to just touch back on some of the gross margin comments you made.", "text_tts": "f the gross margin comments you made", "translate": "Thanks, operator. Good morning, guys. John, I wanted to just touch back on some of the gross margin comments you made.", "translate_tts": "Thanks operator Good morning guys John I wanted to just touch back on some of the gross margin comments you made", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:27.799", "mode": "azero-full", "language": "en", "target": "en", "text": "earlier. And I guess, looking at the slide deck, right, there was about one hundred and forty basis points of gross margin benefit", "text_tts": "ne hundred and forty basis points of gross margin benefit", "translate": "earlier. And I guess, looking at the slide deck, right, there was about one hundred and forty basis points of gross margin benefit", "translate_tts": "earlier And I guess looking at the slide deck right there was about one hundred and forty basis points of gross margin benefit", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:31.621", "mode": "azero-full", "language": "en", "target": "en", "text": "underlying gross margin expansion in the quarter. Can you just", "text_tts": "in expansion in the quarter Can you just", "translate": "underlying gross margin expansion in the quarter. Can you just", "translate_tts": "underlying gross margin expansion in the quarter Can you just", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:36.343", "mode": "azero-full", "language": "en", "target": "en", "text": "give us some sense of how much, I guess, the inventory phasing", "text_tts": "sing", "translate": "give us some sense of how much, I guess, the inventory phasing", "translate_tts": "give us some sense of how much I guess the inventory phasing", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:42.583", "mode": "azero-full", "language": "en", "target": "en", "text": "and the lapping of the M and A integration costs. Just how much of the stuff that, I guess, is kind of more onetime", "text_tts": "uess is kind of more onetime", "translate": "and the lapping of the M and A integration costs. Just how much of the stuff that, I guess, is kind of more onetime", "translate_tts": "and the lapping of the M and A integration costs Just how much of the stuff that I guess is kind of more onetime", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:44.825", "mode": "azero-full", "language": "en", "target": "en", "text": "impacted that one forty. And I guess", "text_tts": "ne forty And I guess", "translate": "impacted that one forty. And I guess", "translate_tts": "impacted that one forty And I guess", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:46.500", "mode": "azero-full", "language": "en", "target": "en", "text": "as we're thinking about", "text_tts": "as were thinking about", "translate": "as we're thinking about", "translate_tts": "as were thinking about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:49.929", "mode": "azero-full", "language": "en", "target": "en", "text": "pricing fading through the year.", "text_tts": "ing through the year", "translate": "pricing fading through the year.", "translate_tts": "pricing fading through the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:58.921", "mode": "azero-full", "language": "en", "target": "en", "text": "would we be kind of more looking at kind of flattish maybe gross margins as we move through the balance of the year? So if you could just kind of give us a little bit more color on those items, be helpful.", "text_tts": "", "translate": "would we be kind of more looking at kind of flattish maybe gross margins as we move through the balance of the year? So if you could just kind of give us a little bit more color on those items, be helpful.", "translate_tts": "would we be kind of more looking at kind of flattish maybe gross margins as we move through the balance of the year So if you could just kind of give us a little bit more color on those items be helpful", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:04.461", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thanks, Brian. So of the one hundred and forty basis points", "text_tts": "So of the one hundred and forty basis points", "translate": "Yes, thanks, Brian. So of the one hundred and forty basis points", "translate_tts": "Yes thanks Brian So of the one hundred and forty basis points", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:05.480", "mode": "azero-full", "language": "en", "target": "en", "text": "You're you're correct. The", "text_tts": "Youre youre correct The", "translate": "You're you're correct. The", "translate_tts": "Youre youre correct The", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:11.592", "mode": "azero-full", "language": "en", "target": "en", "text": "included in that is the one time on the inventory and the cycling of M and A. It's about", "text_tts": "inventory and the cycling of M and A Its about", "translate": "included in that is the one time on the inventory and the cycling of M and A. It's about", "translate_tts": "included in that is the one time on the inventory and the cycling of M and A Its about", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:12.897", "mode": "azero-full", "language": "en", "target": "en", "text": "That's about half of that.", "text_tts": "Thats about half of that", "translate": "That's about half of that.", "translate_tts": "Thats about half of that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:16.245", "mode": "azero-full", "language": "en", "target": "en", "text": "The other half comes from", "text_tts": "comes from", "translate": "The other half comes from", "translate_tts": "The other half comes from", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:20.460", "mode": "azero-full", "language": "en", "target": "en", "text": "mainly from the carryover price and some favorable price mix.", "text_tts": "arryover price and some favorable price mix", "translate": "mainly from the carryover price and some favorable price mix.", "translate_tts": "mainly from the carryover price and some favorable price mix", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:22.097", "mode": "azero-full", "language": "en", "target": "en", "text": "in the quarter.", "text_tts": "in the quarter", "translate": "in the quarter.", "translate_tts": "in the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:23.942", "mode": "azero-full", "language": "en", "target": "en", "text": "So, as you.", "text_tts": "So as you", "translate": "So, as you.", "translate_tts": "So as you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:27.009", "mode": "azero-full", "language": "en", "target": "en", "text": "think about the rest of the year, I would", "text_tts": "rest of the year I would", "translate": "think about the rest of the year, I would", "translate_tts": "think about the rest of the year I would", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:29.134", "mode": "azero-full", "language": "en", "target": "en", "text": "keep in mind the following.", "text_tts": "the following", "translate": "keep in mind the following.", "translate_tts": "keep in mind the following", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:33.376", "mode": "azero-full", "language": "en", "target": "en", "text": "as I just mentioned with North America, I think it's across the board.", "text_tts": "with North America I think its across the board", "translate": "as I just mentioned with North America, I think it's across the board.", "translate_tts": "as I just mentioned with North America I think its across the board", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:35.089", "mode": "azero-full", "language": "en", "target": "en", "text": "moderation.", "text_tts": "moderation", "translate": "moderation.", "translate_tts": "moderation", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:36.424", "mode": "azero-full", "language": "en", "target": "en", "text": "on price, both", "text_tts": "on price both", "translate": "on price, both", "translate_tts": "on price both", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:38.463", "mode": "azero-full", "language": "en", "target": "en", "text": "both rate and frequency.", "text_tts": "frequency", "translate": "both rate and frequency.", "translate_tts": "both rate and frequency", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:42.538", "mode": "azero-full", "language": "en", "target": "en", "text": "I think a greater use of our RGM levers", "text_tts": "use of our RGM levers", "translate": "I think a greater use of our RGM levers", "translate_tts": "I think a greater use of our RGM levers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:45.794", "mode": "azero-full", "language": "en", "target": "en", "text": "to help to stay with the consumer.", "text_tts": "to stay with the consumer", "translate": "to help to stay with the consumer.", "translate_tts": "to help to stay with the consumer", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:49.186", "mode": "azero-full", "language": "en", "target": "en", "text": "as we see the consumer in different states in different parts of the world.", "text_tts": "in different states in different parts of the world", "translate": "as we see the consumer in different states in different parts of the world.", "translate_tts": "as we see the consumer in different states in different parts of the world", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:53.337", "mode": "azero-full", "language": "en", "target": "en", "text": "will have some FX headwinds", "text_tts": "X headwinds", "translate": "will have some FX headwinds", "translate_tts": "will have some FX headwinds", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:58.311", "mode": "azero-full", "language": "en", "target": "en", "text": "similar to what we had in Q one throughout the year, we bit our current expectation.", "text_tts": "ear we bit our current expectation", "translate": "similar to what we had in Q one throughout the year, we bit our current expectation.", "translate_tts": "similar to what we had in Q one throughout the year we bit our current expectation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:01.219", "mode": "azero-full", "language": "en", "target": "en", "text": "we'll have an extra day in the fourth quarter.", "text_tts": "day in the fourth quarter", "translate": "we'll have an extra day in the fourth quarter.", "translate_tts": "well have an extra day in the fourth quarter", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:02.297", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:05.272", "mode": "azero-full", "language": "en", "target": "en", "text": "And so I you know, I", "text_tts": "And so I you know I", "translate": "And so I you know, I", "translate_tts": "And so I you know I", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:06.850", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd keep in mind that,", "text_tts": "Id keep in mind that", "translate": "I'd keep in mind that,", "translate_tts": "Id keep in mind that", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:07.923", "mode": "azero-full", "language": "en", "target": "en", "text": "Yup.", "text_tts": "Yup", "translate": "Yup.", "translate_tts": "Yup", "is_final": false, "emotion": "", "events": "🥴👂📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:09.948", "mode": "azero-full", "language": "en", "target": "en", "text": "we have implicit in", "text_tts": "we have implicit in", "translate": "we have implicit in", "translate_tts": "we have implicit in", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:11.872", "mode": "azero-full", "language": "en", "target": "en", "text": "Our long term algorithm.", "text_tts": "Our long term algorithm", "translate": "Our long term algorithm.", "translate_tts": "Our long term algorithm", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:12.408", "mode": "azero-full", "language": "en", "target": "en", "text": "A.", "text_tts": "A", "translate": "A.", "translate_tts": "A", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:14.825", "mode": "azero-full", "language": "en", "target": "en", "text": "ongoing objective to.", "text_tts": "", "translate": "ongoing objective to.", "translate_tts": "ongoing objective to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:16.945", "mode": "azero-full", "language": "en", "target": "en", "text": "expand margins. And", "text_tts": "margins And", "translate": "expand margins. And", "translate_tts": "expand margins And", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:20.518", "mode": "azero-full", "language": "en", "target": "en", "text": "that remains very much the focus. But you take those", "text_tts": "se", "translate": "that remains very much the focus. But you take those", "translate_tts": "that remains very much the focus But you take those", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:26.582", "mode": "azero-full", "language": "en", "target": "en", "text": "items into account for the rest of the year as you think about twenty twenty three full year.", "text_tts": "as you think about twenty twenty three full year", "translate": "items into account for the rest of the year as you think about twenty twenty three full year.", "translate_tts": "items into account for the rest of the year as you think about twenty twenty three full year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:36.595", "mode": "azero-full", "language": "en", "target": "en", "text": "I would also say like and we've talked about it historically on pricing and volume, I would encourage people not to draw correlations through one quarter.", "text_tts": "raw correlations through one quarter", "translate": "I would also say like and we've talked about it historically on pricing and volume, I would encourage people not to draw correlations through one quarter.", "translate_tts": "I would also say like and weve talked about it historically on pricing and volume I would encourage people not to draw correlations through one quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:39.419", "mode": "azero-full", "language": "en", "target": "en", "text": "and you can use", "text_tts": "se", "translate": "and you can use", "translate_tts": "and you can use", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:39.992", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:55.679", "mode": "azero-full", "language": "en", "target": "en", "text": "full quarters or annuals, given our position relative to the bottlers and the final consumer, I think it's important to kind of average out some of these effects through all the various variables that John mentioned and take a", "text_tts": "John mentioned and take a", "translate": "full quarters or annuals, given our position relative to the bottlers and the final consumer, I think it's important to kind of average out some of these effects through all the various variables that John mentioned and take a", "translate_tts": "full quarters or annuals given our position relative to the bottlers and the final consumer I think its important to kind of average out some of these effects through all the various variables that John mentioned and take a", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:56.440", "mode": "azero-full", "language": "en", "target": "en", "text": "Multi quarter view.", "text_tts": "Multi quarter view", "translate": "Multi quarter view.", "translate_tts": "Multi quarter view", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:00.922", "mode": "azero-full", "language": "en", "target": "en", "text": "of what's going on and take that all into account.", "text_tts": "on and take that all into account", "translate": "of what's going on and take that all into account.", "translate_tts": "of whats going on and take that all into account", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:08.525", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead, your line is open.", "text_tts": "go ahead your line is open", "translate": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Steve Powers from Deutsche Bank Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:24.030", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Good morning, everybody. Nick, just maybe first, just a quick clarification. John, I think as a year started, you had talked about expectation of bottom line or below the line deleverage on higher interest", "text_tts": "", "translate": "Great. Good morning, everybody. Nick, just maybe first, just a quick clarification. John, I think as a year started, you had talked about expectation of bottom line or below the line deleverage on higher interest", "translate_tts": "Great Good morning everybody Nick just maybe first just a quick clarification John I think as a year started you had talked about expectation of bottom line or below the line deleverage on higher interest", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:31.461", "mode": "azero-full", "language": "en", "target": "en", "text": "cost and the like. This quarter, we saw that work in your favor just because of the higher other in equity income. And just wanted to", "text_tts": "d just wanted to", "translate": "cost and the like. This quarter, we saw that work in your favor just because of the higher other in equity income. And just wanted to", "translate_tts": "cost and the like This quarter we saw that work in your favor just because of the higher other in equity income And just wanted to", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:36.593", "mode": "azero-full", "language": "en", "target": "en", "text": "get an update as to whether you still expected deleverage on the year or if the first quarter changed that outlook.", "text_tts": "first quarter changed that outlook", "translate": "get an update as to whether you still expected deleverage on the year or if the first quarter changed that outlook.", "translate_tts": "get an update as to whether you still expected deleverage on the year or if the first quarter changed that outlook", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:41.393", "mode": "azero-full", "language": "en", "target": "en", "text": "My broader question is back to revenue growth management.", "text_tts": "agement", "translate": "My broader question is back to revenue growth management.", "translate_tts": "My broader question is back to revenue growth management", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:46.945", "mode": "azero-full", "language": "en", "target": "en", "text": "And James, you talked about affordability versus premiumization, which has been a theme. I was wondering if you could", "text_tts": "a theme I was wondering if you could", "translate": "And James, you talked about affordability versus premiumization, which has been a theme. I was wondering if you could", "translate_tts": "And James you talked about affordability versus premiumization which has been a theme I was wondering if you could", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:53.751", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe frame what percentage of the portfolio today is what you classify as affordable versus premium?", "text_tts": "versus premium", "translate": "maybe frame what percentage of the portfolio today is what you classify as affordable versus premium?", "translate_tts": "maybe frame what percentage of the portfolio today is what you classify as affordable versus premium", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:54.376", "mode": "azero-full", "language": "en", "target": "en", "text": "How those?", "text_tts": "How those", "translate": "How those?", "translate_tts": "How those", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:55.577", "mode": "azero-full", "language": "en", "target": "en", "text": "those.", "text_tts": "those", "translate": "those.", "translate_tts": "those", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:58.881", "mode": "azero-full", "language": "en", "target": "en", "text": "those cohorts are growing relative to the totality.", "text_tts": "e growing relative to the totality", "translate": "those cohorts are growing relative to the totality.", "translate_tts": "those cohorts are growing relative to the totality", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:09.877", "mode": "azero-full", "language": "en", "target": "en", "text": "And just the relationship between the two, like would you still be pursuing the affordability opportunity as aggressively if you didn't have the premiumization", "text_tts": "", "translate": "And just the relationship between the two, like would you still be pursuing the affordability opportunity as aggressively if you didn't have the premiumization", "translate_tts": "And just the relationship between the two like would you still be pursuing the affordability opportunity as aggressively if you didnt have the premiumization", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:16.020", "mode": "azero-full", "language": "en", "target": "en", "text": "lever working for you? Are those two things related in your mind or are they mutually exclusive? Thank you.", "text_tts": "ly exclusive Thank you", "translate": "lever working for you? Are those two things related in your mind or are they mutually exclusive? Thank you.", "translate_tts": "lever working for you Are those two things related in your mind or are they mutually exclusive Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:19.463", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, let me take the first.", "text_tts": "e the first", "translate": "Yeah, let me take the first.", "translate_tts": "Yeah let me take the first", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:19.908", "mode": "azero-full", "language": "en", "target": "en", "text": "parts.", "text_tts": "parts", "translate": "parts.", "translate_tts": "parts", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:21.009", "mode": "azero-full", "language": "en", "target": "en", "text": "save.", "text_tts": "save", "translate": "save.", "translate_tts": "save", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:25.663", "mode": "azero-full", "language": "en", "target": "en", "text": "just as you said, the first quarter, we did benefit from", "text_tts": "the first quarter we did benefit from", "translate": "just as you said, the first quarter, we did benefit from", "translate_tts": "just as you said the first quarter we did benefit from", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:28.571", "mode": "azero-full", "language": "en", "target": "en", "text": "They the.", "text_tts": "They the", "translate": "They the.", "translate_tts": "They the", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:31.671", "mode": "azero-full", "language": "en", "target": "en", "text": "equity income coming in better.", "text_tts": "better", "translate": "equity income coming in better.", "translate_tts": "equity income coming in better", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:32.466", "mode": "azero-full", "language": "en", "target": "en", "text": "And we also had.", "text_tts": "And we also had", "translate": "And we also had.", "translate_tts": "And we also had", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:37.456", "mode": "azero-full", "language": "en", "target": "en", "text": "a couple of onetimes on dividends, et cetera, that helped. I", "text_tts": "on dividends et cetera that helped I", "translate": "a couple of onetimes on dividends, et cetera, that helped. I", "translate_tts": "a couple of onetimes on dividends et cetera that helped I", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:38.522", "mode": "azero-full", "language": "en", "target": "en", "text": "for the rest of the year.", "text_tts": "for the rest of the year", "translate": "for the rest of the year.", "translate_tts": "for the rest of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:39.956", "mode": "azero-full", "language": "en", "target": "en", "text": "knows.", "text_tts": "knows", "translate": "knows.", "translate_tts": "knows", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:43.624", "mode": "azero-full", "language": "en", "target": "en", "text": "significant change in what we've guided on interest.", "text_tts": "t weve guided on interest", "translate": "significant change in what we've guided on interest.", "translate_tts": "significant change in what weve guided on interest", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:45.785", "mode": "azero-full", "language": "en", "target": "en", "text": "expense, you can expect", "text_tts": "can expect", "translate": "expense, you can expect", "translate_tts": "expense you can expect", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:47.864", "mode": "azero-full", "language": "en", "target": "en", "text": "Q two and Q three.", "text_tts": "and Q three", "translate": "Q two and Q three.", "translate_tts": "Q two and Q three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:57.592", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to prior year to be higher impact given that we really saw the step up starting in Q four of last year.", "text_tts": "p up starting in Q four of last year", "translate": "relative to prior year to be higher impact given that we really saw the step up starting in Q four of last year.", "translate_tts": "relative to prior year to be higher impact given that we really saw the step up starting in Q four of last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:58.440", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, so.", "text_tts": "uh so", "translate": "uh, so.", "translate_tts": "uh so", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:59.875", "mode": "azero-full", "language": "en", "target": "en", "text": "We, we still.", "text_tts": "We we still", "translate": "We, we still.", "translate_tts": "We we still", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:01.345", "mode": "azero-full", "language": "en", "target": "en", "text": "for the full year.", "text_tts": "for the full year", "translate": "for the full year.", "translate_tts": "for the full year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:02.926", "mode": "azero-full", "language": "en", "target": "en", "text": "Expect.", "text_tts": "Expect", "translate": "Expect.", "translate_tts": "Expect", "is_final": false, "emotion": "", "events": "📞🌠🥴👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:03.614", "mode": "azero-full", "language": "en", "target": "en", "text": "the same.", "text_tts": "the same", "translate": "the same.", "translate_tts": "the same", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:06.659", "mode": "azero-full", "language": "en", "target": "en", "text": "quantum of deleverage as we had.", "text_tts": "verage as we had", "translate": "quantum of deleverage as we had.", "translate_tts": "quantum of deleverage as we had", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:08.668", "mode": "azero-full", "language": "en", "target": "en", "text": "indicated in our February guidance.", "text_tts": "bruary guidance", "translate": "indicated in our February guidance.", "translate_tts": "indicated in our February guidance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:29.202", "mode": "azero-full", "language": "en", "target": "en", "text": "Steve, I'm not sure I would attach a percentage to it globally. I'm not sure it drives relevance. I think a couple of thoughts though. One, clearly, as over time, there has been an increase in disparity of", "text_tts": "ncrease in disparity of", "translate": "Steve, I'm not sure I would attach a percentage to it globally. I'm not sure it drives relevance. I think a couple of thoughts though. One, clearly, as over time, there has been an increase in disparity of", "translate_tts": "Steve Im not sure I would attach a percentage to it globally Im not sure it drives relevance I think a couple of thoughts though One clearly as over time there has been an increase in disparity of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:30.452", "mode": "azero-full", "language": "en", "target": "en", "text": "Come in any given.", "text_tts": "Come in any given", "translate": "Come in any given.", "translate_tts": "Come in any given", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:38.737", "mode": "azero-full", "language": "en", "target": "en", "text": "contrary, the need to match the consumer across a broader range of price points has gone up.", "text_tts": "has gone up", "translate": "contrary, the need to match the consumer across a broader range of price points has gone up.", "translate_tts": "contrary the need to match the consumer across a broader range of price points has gone up", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:47.235", "mode": "azero-full", "language": "en", "target": "en", "text": "So you see both more opportunity and more need to have a foot in affordability and the other foot in premium.", "text_tts": "ability and the other foot in premium", "translate": "So you see both more opportunity and more need to have a foot in affordability and the other foot in premium.", "translate_tts": "So you see both more opportunity and more need to have a foot in affordability and the other foot in premium", "is_final": false, "emotion": "", "events": "😤👂📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:01.691", "mode": "azero-full", "language": "en", "target": "en", "text": "And so those both of the ends of the spectrum have been going up over time as we seek to meet the consumers where they are and where their pockets are and allow them to stay in our franchise. So", "text_tts": "in our franchise So", "translate": "And so those both of the ends of the spectrum have been going up over time as we seek to meet the consumers where they are and where their pockets are and allow them to stay in our franchise. So", "translate_tts": "And so those both of the ends of the spectrum have been going up over time as we seek to meet the consumers where they are and where their pockets are and allow them to stay in our franchise So", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:04.163", "mode": "azero-full", "language": "en", "target": "en", "text": "There's a need to do more of both.", "text_tts": "do more of both", "translate": "There's a need to do more of both.", "translate_tts": "Theres a need to do more of both", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:15.110", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, what's affordable and what's premium in the US might look different than it does in Africa or China or Western Europe, but the direction of travel is more of both.", "text_tts": "is more of both", "translate": "Obviously, what's affordable and what's premium in the US might look different than it does in Africa or China or Western Europe, but the direction of travel is more of both.", "translate_tts": "Obviously whats affordable and whats premium in the US might look different than it does in Africa or China or Western Europe but the direction of travel is more of both", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:29.915", "mode": "azero-full", "language": "en", "target": "en", "text": "And the mechanic of delivering on them, again, is different by countries. In Latin America, it might be with a refillable PET bottle to get down to affordability. In the US, it might be certain package sizes or the level of promos", "text_tts": "izes or the level of promos", "translate": "And the mechanic of delivering on them, again, is different by countries. In Latin America, it might be with a refillable PET bottle to get down to affordability. In the US, it might be certain package sizes or the level of promos", "translate_tts": "And the mechanic of delivering on them again is different by countries In Latin America it might be with a refillable PET bottle to get down to affordability In the US it might be certain package sizes or the level of promos", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:42.898", "mode": "azero-full", "language": "en", "target": "en", "text": "in some of the modern trade channels. Again, premium might look different. It might be returnable glass in Spain, and it might be different categories, for example, Fair Life in the US.", "text_tts": "le Fair Life in the US", "translate": "in some of the modern trade channels. Again, premium might look different. It might be returnable glass in Spain, and it might be different categories, for example, Fair Life in the US.", "translate_tts": "in some of the modern trade channels Again premium might look different It might be returnable glass in Spain and it might be different categories for example Fair Life in the US", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:51.880", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Andrea Teixira from JP Morgan. Please go ahead, your line is open.", "text_tts": "Morgan Please go ahead your line is open", "translate": "Our next question comes from Andrea Teixira from JP Morgan. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Andrea Teixira from JP Morgan Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:57.730", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning. James, I appreciate your comment on the puts and takes, especially with the away from home.", "text_tts": "away from home", "translate": "Thank you. Good morning. James, I appreciate your comment on the puts and takes, especially with the away from home.", "translate_tts": "Thank you Good morning James I appreciate your comment on the puts and takes especially with the away from home", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:09.593", "mode": "azero-full", "language": "en", "target": "en", "text": "and they use the comps for the QS size in the US in the first quarter. We have been seeing some retailers talk about the weather and also seeing companies talk about weaker recent trends, in particular in the US.", "text_tts": "k about weaker recent trends in particular in the US", "translate": "and they use the comps for the QS size in the US in the first quarter. We have been seeing some retailers talk about the weather and also seeing companies talk about weaker recent trends, in particular in the US.", "translate_tts": "and they use the comps for the QS size in the US in the first quarter We have been seeing some retailers talk about the weather and also seeing companies talk about weaker recent trends in particular in the US", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:15.513", "mode": "azero-full", "language": "en", "target": "en", "text": "in March. I know to the extent you normally don't give us the exit rates, but", "text_tts": "the exit rates but", "translate": "in March. I know to the extent you normally don't give us the exit rates, but", "translate_tts": "in March I know to the extent you normally dont give us the exit rates but", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:28.933", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly now as we see these puts and takes. And of course, your guidance doesn't really imply a continuation of the trends that you saw in the first quarter. So I think obviously this start is a pretty good start and give us", "text_tts": "ty good start and give us", "translate": "particularly now as we see these puts and takes. And of course, your guidance doesn't really imply a continuation of the trends that you saw in the first quarter. So I think obviously this start is a pretty good start and give us", "translate_tts": "particularly now as we see these puts and takes And of course your guidance doesnt really imply a continuation of the trends that you saw in the first quarter So I think obviously this start is a pretty good start and give us", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:38.067", "mode": "azero-full", "language": "en", "target": "en", "text": "some more confidence on the rest of the year. But perhaps talk about this puts and takes and the easy comps in Asia that you alluded to.", "text_tts": "", "translate": "some more confidence on the rest of the year. But perhaps talk about this puts and takes and the easy comps in Asia that you alluded to.", "translate_tts": "some more confidence on the rest of the year But perhaps talk about this puts and takes and the easy comps in Asia that you alluded to", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:40.975", "mode": "azero-full", "language": "en", "target": "en", "text": "It's bad.", "text_tts": "Its bad", "translate": "It's bad.", "translate_tts": "Its bad", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:47.265", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, we're two weeks into the second quarter. So I think that", "text_tts": "k that", "translate": "I mean, we're two weeks into the second quarter. So I think that", "translate_tts": "I mean were two weeks into the second quarter So I think that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:02.013", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't think there's anything particularly productive in it. I mean, they weren't out of the park results in the first couple of weeks, but there was some worse weather in India and the US and the shift of Easter. So I don't think one can draw a lot", "text_tts": "nt think one can draw a lot", "translate": "I don't think there's anything particularly productive in it. I mean, they weren't out of the park results in the first couple of weeks, but there was some worse weather in India and the US and the shift of Easter. So I don't think one can draw a lot", "translate_tts": "I dont think theres anything particularly productive in it I mean they werent out of the park results in the first couple of weeks but there was some worse weather in India and the US and the shift of Easter So I dont think one can draw a lot", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:06.030", "mode": "azero-full", "language": "en", "target": "en", "text": "from a couple of softer weeks in the first two weeks of April.", "text_tts": "weeks of April", "translate": "from a couple of softer weeks in the first two weeks of April.", "translate_tts": "from a couple of softer weeks in the first two weeks of April", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:20.648", "mode": "azero-full", "language": "en", "target": "en", "text": "the whole the performance through the quarter was good. There wasn't a major ski slope from January through to March. And so I think", "text_tts": "gh to March And so I think", "translate": "the whole the performance through the quarter was good. There wasn't a major ski slope from January through to March. And so I think", "translate_tts": "the whole the performance through the quarter was good There wasnt a major ski slope from January through to March And so I think", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:40.112", "mode": "azero-full", "language": "en", "target": "en", "text": "No. I think that we saw continued strength. I would encourage people as they look out for the rest of the year and think about momentum, as I did last year, to look at some of the multiyear trends. Last year, I encourage people to look compared to twenty nineteen on a three year CAGA basis.", "text_tts": "three year CAGA basis", "translate": "No. I think that we saw continued strength. I would encourage people as they look out for the rest of the year and think about momentum, as I did last year, to look at some of the multiyear trends. Last year, I encourage people to look compared to twenty nineteen on a three year CAGA basis.", "translate_tts": "No I think that we saw continued strength I would encourage people as they look out for the rest of the year and think about momentum as I did last year to look at some of the multiyear trends Last year I encourage people to look compared to twenty nineteen on a three year CAGA basis", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:49.404", "mode": "azero-full", "language": "en", "target": "en", "text": "because then that helps see through some of the reopenings and closings and all the strangenesses. I would encourage the same thing this year in the sense of", "text_tts": "year in the sense of", "translate": "because then that helps see through some of the reopenings and closings and all the strangenesses. I would encourage the same thing this year in the sense of", "translate_tts": "because then that helps see through some of the reopenings and closings and all the strangenesses I would encourage the same thing this year in the sense of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:59.108", "mode": "azero-full", "language": "en", "target": "en", "text": "the full year CAGA to twenty nineteen and see it that way. Look, there's a long way to go. We've started with strong momentum.", "text_tts": "ith strong momentum", "translate": "the full year CAGA to twenty nineteen and see it that way. Look, there's a long way to go. We've started with strong momentum.", "translate_tts": "the full year CAGA to twenty nineteen and see it that way Look theres a long way to go Weve started with strong momentum", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:03.384", "mode": "azero-full", "language": "en", "target": "en", "text": "We had it in January. We had it in March. The consumers holding up.", "text_tts": "The consumers holding up", "translate": "We had it in January. We had it in March. The consumers holding up.", "translate_tts": "We had it in January We had it in March The consumers holding up", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:06.670", "mode": "azero-full", "language": "en", "target": "en", "text": "and we feel good about the strength of our strategy.", "text_tts": "good about the strength of our strategy", "translate": "and we feel good about the strength of our strategy.", "translate_tts": "and we feel good about the strength of our strategy", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:13.577", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Rob Ottenstein from Evercore. Please go ahead, your line is open.", "text_tts": "go ahead your line is open", "translate": "Our next question comes from Rob Ottenstein from Evercore. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Rob Ottenstein from Evercore Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:16.225", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you very much.", "text_tts": "much", "translate": "Great. Thank you very much.", "translate_tts": "Great Thank you very much", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:20.717", "mode": "azero-full", "language": "en", "target": "en", "text": "James, you've had some very interesting", "text_tts": "ve had some very interesting", "translate": "James, you've had some very interesting", "translate_tts": "James youve had some very interesting", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:25.169", "mode": "azero-full", "language": "en", "target": "en", "text": "packaging innovation and", "text_tts": "innovation and", "translate": "packaging innovation and", "translate_tts": "packaging innovation and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:27.876", "mode": "azero-full", "language": "en", "target": "en", "text": "digital engagement with younger consumers,", "text_tts": "nt with younger consumers", "translate": "digital engagement with younger consumers,", "translate_tts": "digital engagement with younger consumers", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:36.737", "mode": "azero-full", "language": "en", "target": "en", "text": "trying to keep them, bring them into the CSD portfolio. Just wondering if you could give us any kind of sense", "text_tts": "us any kind of sense", "translate": "trying to keep them, bring them into the CSD portfolio. Just wondering if you could give us any kind of sense", "translate_tts": "trying to keep them bring them into the CSD portfolio Just wondering if you could give us any kind of sense", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:41.016", "mode": "azero-full", "language": "en", "target": "en", "text": "of how that's developing? Are you seeing improved", "text_tts": "s developing Are you seeing improved", "translate": "of how that's developing? Are you seeing improved", "translate_tts": "of how thats developing Are you seeing improved", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:46.467", "mode": "azero-full", "language": "en", "target": "en", "text": "brand equity scores with younger consumers, better market share, any early signs", "text_tts": "t share any early signs", "translate": "brand equity scores with younger consumers, better market share, any early signs", "translate_tts": "brand equity scores with younger consumers better market share any early signs", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:48.917", "mode": "azero-full", "language": "en", "target": "en", "text": "that these innovations and", "text_tts": "innovations and", "translate": "that these innovations and", "translate_tts": "that these innovations and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:54.930", "mode": "azero-full", "language": "en", "target": "en", "text": "targeted to younger demographics, developed markets are working. Thank you.", "text_tts": "working Thank you", "translate": "targeted to younger demographics, developed markets are working. Thank you.", "translate_tts": "targeted to younger demographics developed markets are working Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:56.444", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, um.", "text_tts": "Sure um", "translate": "Sure, um.", "translate_tts": "Sure um", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:05.498", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. You put your finger on a kind of a nexus of a whole set of innovations. And let me just focus them in on", "text_tts": "m in on", "translate": "Yes. You put your finger on a kind of a nexus of a whole set of innovations. And let me just focus them in on", "translate_tts": "Yes You put your finger on a kind of a nexus of a whole set of innovations And let me just focus them in on", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:16.934", "mode": "azero-full", "language": "en", "target": "en", "text": "the just using Coca Cola brand just to start with for a second. I mean, we did co creations, which was kind of limited edition kind of", "text_tts": "ited edition kind of", "translate": "the just using Coca Cola brand just to start with for a second. I mean, we did co creations, which was kind of limited edition kind of", "translate_tts": "the just using Coca Cola brand just to start with for a second I mean we did co creations which was kind of limited edition kind of", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:30.701", "mode": "azero-full", "language": "en", "target": "en", "text": "beyond its vanilla or its cherry into kind of stardust and marshmallow. And I think it was much more engaging for consumers. Some of the advertising, I mean, we did", "text_tts": "", "translate": "beyond its vanilla or its cherry into kind of stardust and marshmallow. And I think it was much more engaging for consumers. Some of the advertising, I mean, we did", "translate_tts": "beyond its vanilla or its cherry into kind of stardust and marshmallow And I think it was much more engaging for consumers Some of the advertising I mean we did", "is_final": false, "emotion": "😊", "events": "📞🌠😤👂🏠🔊👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:43.262", "mode": "azero-full", "language": "en", "target": "en", "text": "We've partnered with OpenAI and ChatGBT and Dali to run a promotion where you could design Coke advertising and have it come up on the Times Square billboard. And all of that", "text_tts": "all of that", "translate": "We've partnered with OpenAI and ChatGBT and Dali to run a promotion where you could design Coke advertising and have it come up on the Times Square billboard. And all of that", "translate_tts": "Weve partnered with OpenAI and ChatGBT and Dali to run a promotion where you could design Coke advertising and have it come up on the Times Square billboard And all of that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:51.178", "mode": "azero-full", "language": "en", "target": "en", "text": "change, obviously at a bigger scale through the marketing, which has become much more digital over the last three years, is starting to", "text_tts": "rting to", "translate": "change, obviously at a bigger scale through the marketing, which has become much more digital over the last three years, is starting to", "translate_tts": "change obviously at a bigger scale through the marketing which has become much more digital over the last three years is starting to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:54.784", "mode": "azero-full", "language": "en", "target": "en", "text": "drive a difference. So if I were to take the US where", "text_tts": "e the US where", "translate": "drive a difference. So if I were to take the US where", "translate_tts": "drive a difference So if I were to take the US where", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:01.689", "mode": "azero-full", "language": "en", "target": "en", "text": "Historically, we have been under recruiting, to not say not recruiting consumers. We can see that the growth", "text_tts": "h", "translate": "Historically, we have been under recruiting, to not say not recruiting consumers. We can see that the growth", "translate_tts": "Historically we have been under recruiting to not say not recruiting consumers We can see that the growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:11.447", "mode": "azero-full", "language": "en", "target": "en", "text": "in the Koch franchise is not just being driven by increased recruitment, by increased engagement and recruitment of Gen Z.", "text_tts": "uitment of Gen Z", "translate": "in the Koch franchise is not just being driven by increased recruitment, by increased engagement and recruitment of Gen Z.", "translate_tts": "in the Koch franchise is not just being driven by increased recruitment by increased engagement and recruitment of Gen Z", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:23.983", "mode": "azero-full", "language": "en", "target": "en", "text": "So you're starting to see an impact come through on the aggregate recruiting numbers, on the aggregate engagement with Gen Z and the increase of Gen Z coming into the franchise.", "text_tts": "", "translate": "So you're starting to see an impact come through on the aggregate recruiting numbers, on the aggregate engagement with Gen Z and the increase of Gen Z coming into the franchise.", "translate_tts": "So youre starting to see an impact come through on the aggregate recruiting numbers on the aggregate engagement with Gen Z and the increase of Gen Z coming into the franchise", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:31.184", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Nick Mody from RBC Capital Markets. Please go ahead, your line is open.", "text_tts": "Markets Please go ahead your line is open", "translate": "Our next question comes from Nick Mody from RBC Capital Markets. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Nick Mody from RBC Capital Markets Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:38.305", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thank you. Good morning, everyone. Kim, I was hoping you can talk about the non sparkling part of the business.", "text_tts": "of the business", "translate": "Yeah, thank you. Good morning, everyone. Kim, I was hoping you can talk about the non sparkling part of the business.", "translate_tts": "Yeah thank you Good morning everyone Kim I was hoping you can talk about the non sparkling part of the business", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:42.738", "mode": "azero-full", "language": "en", "target": "en", "text": "less so from a consumer and product strategy side, but more from a", "text_tts": "consumer and product strategy side but more from a", "translate": "less so from a consumer and product strategy side, but more from a", "translate_tts": "less so from a consumer and product strategy side but more from a", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:47.100", "mode": "azero-full", "language": "en", "target": "en", "text": "go to market with this whole reorganization going on in North America in particular.", "text_tts": "orth America in particular", "translate": "go to market with this whole reorganization going on in North America in particular.", "translate_tts": "go to market with this whole reorganization going on in North America in particular", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:52.178", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there a better infrastructure, do you think, for Coke to sell the entire portfolio versus", "text_tts": "o sell the entire portfolio versus", "translate": "Is there a better infrastructure, do you think, for Coke to sell the entire portfolio versus", "translate_tts": "Is there a better infrastructure do you think for Coke to sell the entire portfolio versus", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:54.420", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of historically how it's been much more kind of", "text_tts": "been much more kind of", "translate": "kind of historically how it's been much more kind of", "translate_tts": "kind of historically how its been much more kind of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:58.178", "mode": "azero-full", "language": "en", "target": "en", "text": "predominantly focused on sparkling. Any thoughts on that would be helpful?", "text_tts": "ed on sparkling Any thoughts on that would be helpful", "translate": "predominantly focused on sparkling. Any thoughts on that would be helpful?", "translate_tts": "predominantly focused on sparkling Any thoughts on that would be helpful", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:07.089", "mode": "azero-full", "language": "en", "target": "en", "text": "let me talk about the portfolio and then the go to market. I mean,", "text_tts": "to market I mean", "translate": "let me talk about the portfolio and then the go to market. I mean,", "translate_tts": "let me talk about the portfolio and then the go to market I mean", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:18.739", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, the portfolio in North America has been expanding over the last decades, but a lot in the a lot recently as well. I think the", "text_tts": "ink the", "translate": "Clearly, the portfolio in North America has been expanding over the last decades, but a lot in the a lot recently as well. I think the", "translate_tts": "Clearly the portfolio in North America has been expanding over the last decades but a lot in the a lot recently as well I think the", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:34.831", "mode": "azero-full", "language": "en", "target": "en", "text": "results you're seeing in North America is actually driven by the overused expression of the and strategy. We're seeing growth in soft drinks, good resonance in Coke and Coke Zero, but also growth in", "text_tts": "and Coke Zero but also growth in", "translate": "results you're seeing in North America is actually driven by the overused expression of the and strategy. We're seeing growth in soft drinks, good resonance in Coke and Coke Zero, but also growth in", "translate_tts": "results youre seeing in North America is actually driven by the overused expression of the and strategy Were seeing growth in soft drinks good resonance in Coke and Coke Zero but also growth in", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:35.560", "mode": "azero-full", "language": "en", "target": "en", "text": "best of the portfolio,", "text_tts": "best of the portfolio", "translate": "best of the portfolio,", "translate_tts": "best of the portfolio", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:37.481", "mode": "azero-full", "language": "en", "target": "en", "text": "We talked about in the script,", "text_tts": "in the script", "translate": "We talked about in the script,", "translate_tts": "We talked about in the script", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:39.334", "mode": "azero-full", "language": "en", "target": "en", "text": "how Fair Life,", "text_tts": "how Fair Life", "translate": "how Fair Life,", "translate_tts": "how Fair Life", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:54.716", "mode": "azero-full", "language": "en", "target": "en", "text": "has been on a multiyear journey, really doing well. Obviously, that builds on some of the previous acquisitions with Vitamin Water and Smart Water doing really well in the quarter.", "text_tts": "t Water doing really well in the quarter", "translate": "has been on a multiyear journey, really doing well. Obviously, that builds on some of the previous acquisitions with Vitamin Water and Smart Water doing really well in the quarter.", "translate_tts": "has been on a multiyear journey really doing well Obviously that builds on some of the previous acquisitions with Vitamin Water and Smart Water doing really well in the quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:23.333", "mode": "azero-full", "language": "en", "target": "en", "text": "And so you're starting to see the portfolio being built out across the different categories. Clearly, it's not all plain sailing in every category. We've talked how we need to stabilize and reinvigorate Body Armor in tandem with PowerAid. You're starting to see some growth in the coffee ready to drink in North America. Now all of that feeds into a set of routes for the market, which are", "text_tts": "es for the market which are", "translate": "And so you're starting to see the portfolio being built out across the different categories. Clearly, it's not all plain sailing in every category. We've talked how we need to stabilize and reinvigorate Body Armor in tandem with PowerAid. You're starting to see some growth in the coffee ready to drink in North America. Now all of that feeds into a set of routes for the market, which are", "translate_tts": "And so youre starting to see the portfolio being built out across the different categories Clearly its not all plain sailing in every category Weve talked how we need to stabilize and reinvigorate Body Armor in tandem with PowerAid Youre starting to see some growth in the coffee ready to drink in North America Now all of that feeds into a set of routes for the market which are", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:28.355", "mode": "azero-full", "language": "en", "target": "en", "text": "There are multiple platforms in the US and there have been. Clearly, the biggest piece is the bottlers.", "text_tts": "piece is the bottlers", "translate": "There are multiple platforms in the US and there have been. Clearly, the biggest piece is the bottlers.", "translate_tts": "There are multiple platforms in the US and there have been Clearly the biggest piece is the bottlers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:41.534", "mode": "azero-full", "language": "en", "target": "en", "text": "largely to obviously retailers and lots of away from home channels, complemented by the chilled route and the fountain route. So I think there's much greater", "text_tts": "ch greater", "translate": "largely to obviously retailers and lots of away from home channels, complemented by the chilled route and the fountain route. So I think there's much greater", "translate_tts": "largely to obviously retailers and lots of away from home channels complemented by the chilled route and the fountain route So I think theres much greater", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:48.770", "mode": "azero-full", "language": "en", "target": "en", "text": "focus on getting the portfolio be the portfolio that works for consumers and drives a winning strategy for the retailers.", "text_tts": "inning strategy for the retailers", "translate": "focus on getting the portfolio be the portfolio that works for consumers and drives a winning strategy for the retailers.", "translate_tts": "focus on getting the portfolio be the portfolio that works for consumers and drives a winning strategy for the retailers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:52.375", "mode": "azero-full", "language": "en", "target": "en", "text": "and then a vastly strengthened bottling system over the last", "text_tts": "ly strengthened bottling system over the last", "translate": "and then a vastly strengthened bottling system over the last", "translate_tts": "and then a vastly strengthened bottling system over the last", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:04.608", "mode": "azero-full", "language": "en", "target": "en", "text": "number of years through the refranchising, through great work by the bottlers in the US to both increase their capability and to increase their rate of investment.", "text_tts": "o increase their rate of investment", "translate": "number of years through the refranchising, through great work by the bottlers in the US to both increase their capability and to increase their rate of investment.", "translate_tts": "number of years through the refranchising through great work by the bottlers in the US to both increase their capability and to increase their rate of investment", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:11.265", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Peter Graham from UBS. Please go ahead, your line is open.", "text_tts": "ahead your line is open", "translate": "Our next question comes from Peter Graham from UBS. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Peter Graham from UBS Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:18.526", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, operator, and good morning, everyone. So Jase, I was hoping to follow up on that a little bit and just kind of get some perspective", "text_tts": "just kind of get some perspective", "translate": "Thanks, operator, and good morning, everyone. So Jase, I was hoping to follow up on that a little bit and just kind of get some perspective", "translate_tts": "Thanks operator and good morning everyone So Jase I was hoping to follow up on that a little bit and just kind of get some perspective", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:23.135", "mode": "azero-full", "language": "en", "target": "en", "text": "on the current trends in the sports drink category, specifically here in the US. I think you called out", "text_tts": "u called out", "translate": "on the current trends in the sports drink category, specifically here in the US. I think you called out", "translate_tts": "on the current trends in the sports drink category specifically here in the US I think you called out", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:37.523", "mode": "azero-full", "language": "en", "target": "en", "text": "body armor and PowerAid as being under some pressure in the release, and you just alluded to that in your response to the next question. So if you maybe just talk about the competitive dynamics in that category and kind of how you see that evolving as we look out over the balance of the year?", "text_tts": "e year", "translate": "body armor and PowerAid as being under some pressure in the release, and you just alluded to that in your response to the next question. So if you maybe just talk about the competitive dynamics in that category and kind of how you see that evolving as we look out over the balance of the year?", "translate_tts": "body armor and PowerAid as being under some pressure in the release and you just alluded to that in your response to the next question So if you maybe just talk about the competitive dynamics in that category and kind of how you see that evolving as we look out over the balance of the year", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:40.456", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure, um.", "text_tts": "Yeah sure um", "translate": "Yeah, sure, um.", "translate_tts": "Yeah sure um", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:52.790", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, we've got two brands. We've got Body Armor and Powerade. We talked on previous calls where we had not had the greatest integration into the Cog system last year on", "text_tts": "year on", "translate": "Obviously, we've got two brands. We've got Body Armor and Powerade. We talked on previous calls where we had not had the greatest integration into the Cog system last year on", "translate_tts": "Obviously weve got two brands Weve got Body Armor and Powerade We talked on previous calls where we had not had the greatest integration into the Cog system last year on", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:55.750", "mode": "azero-full", "language": "en", "target": "en", "text": "on Body Armor and obviously there's some new players and new category dynamics.", "text_tts": "rs and new category dynamics", "translate": "on Body Armor and obviously there's some new players and new category dynamics.", "translate_tts": "on Body Armor and obviously theres some new players and new category dynamics", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:03.786", "mode": "azero-full", "language": "en", "target": "en", "text": "We're very focused on stabilizing our portfolio and growing from here. We brought out some", "text_tts": "some", "translate": "We're very focused on stabilizing our portfolio and growing from here. We brought out some", "translate_tts": "Were very focused on stabilizing our portfolio and growing from here We brought out some", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:18.715", "mode": "azero-full", "language": "en", "target": "en", "text": "We brought out some product innovation in the first quarter with Body Armour Flash four. This Body Armour Sports Water continued to be the fastest growing premium water and Powrez Zero Sugar. So we're starting to see some innovation coming through", "text_tts": "ing to see some innovation coming through", "translate": "We brought out some product innovation in the first quarter with Body Armour Flash four. This Body Armour Sports Water continued to be the fastest growing premium water and Powrez Zero Sugar. So we're starting to see some innovation coming through", "translate_tts": "We brought out some product innovation in the first quarter with Body Armour Flash four This Body Armour Sports Water continued to be the fastest growing premium water and Powrez Zero Sugar So were starting to see some innovation coming through", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:43.588", "mode": "azero-full", "language": "en", "target": "en", "text": "marketing. There'll be some missing package formats going into the marketplace in Q two with multi serve, multi pack versions of body armor. And so we think we can do well as we've talked about before with body armor and powerade. And it's early days, but we see some promising signs to reversing the trend by the end of the year.", "text_tts": "o reversing the trend by the end of the year", "translate": "marketing. There'll be some missing package formats going into the marketplace in Q two with multi serve, multi pack versions of body armor. And so we think we can do well as we've talked about before with body armor and powerade. And it's early days, but we see some promising signs to reversing the trend by the end of the year.", "translate_tts": "marketing Therell be some missing package formats going into the marketplace in Q two with multi serve multi pack versions of body armor And so we think we can do well as weve talked about before with body armor and powerade And its early days but we see some promising signs to reversing the trend by the end of the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:48.247", "mode": "azero-full", "language": "en", "target": "en", "text": "This question comes from Bill Chappell from Truro Securities. Please go ahead. Your line is open.", "text_tts": "d Your line is open", "translate": "This question comes from Bill Chappell from Truro Securities. Please go ahead. Your line is open.", "translate_tts": "This question comes from Bill Chappell from Truro Securities Please go ahead Your line is open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truro Securities)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:51.431", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, uh, thanks for slap me in.", "text_tts": "for slap me in", "translate": "Thanks, uh, thanks for slap me in.", "translate_tts": "Thanks uh thanks for slap me in", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truro Securities)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:56.811", "mode": "azero-full", "language": "en", "target": "en", "text": "Just follow up on the still and kind of elasticity. I mean, it seems like sparkling, you have", "text_tts": "kling you have", "translate": "Just follow up on the still and kind of elasticity. I mean, it seems like sparkling, you have", "translate_tts": "Just follow up on the still and kind of elasticity I mean it seems like sparkling you have", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truro Securities)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:01.680", "mode": "azero-full", "language": "en", "target": "en", "text": "plenty of pricing opportunity even from here. But maybe also on juice,", "text_tts": "juice", "translate": "plenty of pricing opportunity even from here. But maybe also on juice,", "translate_tts": "plenty of pricing opportunity even from here But maybe also on juice", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truro Securities)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:15.638", "mode": "azero-full", "language": "en", "target": "en", "text": "water kind of base level, do you see promotions coming back in? Do you see like you feel like you're running into a ceiling at some point this year in terms of pricing, especially as you're getting more of a middle and lower end consumer that's buying some of those products?", "text_tts": "those products", "translate": "water kind of base level, do you see promotions coming back in? Do you see like you feel like you're running into a ceiling at some point this year in terms of pricing, especially as you're getting more of a middle and lower end consumer that's buying some of those products?", "translate_tts": "water kind of base level do you see promotions coming back in Do you see like you feel like youre running into a ceiling at some point this year in terms of pricing especially as youre getting more of a middle and lower end consumer thats buying some of those products", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truro Securities)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:17.208", "mode": "azero-full", "language": "en", "target": "en", "text": "Any any thoughts there would be great. Thanks.", "text_tts": "ould be great Thanks", "translate": "Any any thoughts there would be great. Thanks.", "translate_tts": "Any any thoughts there would be great Thanks", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truro Securities)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:18.171", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "🤢", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:18.799", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:34.290", "mode": "azero-full", "language": "en", "target": "en", "text": "Look, I think in recent times, the elasticities on water have been stronger than they have on soft drinks and juice somewhere in there as well. And so that clearly consumers are being differentiated.", "text_tts": "clearly consumers are being differentiated", "translate": "Look, I think in recent times, the elasticities on water have been stronger than they have on soft drinks and juice somewhere in there as well. And so that clearly consumers are being differentiated.", "translate_tts": "Look I think in recent times the elasticities on water have been stronger than they have on soft drinks and juice somewhere in there as well And so that clearly consumers are being differentiated", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:40.219", "mode": "azero-full", "language": "en", "target": "en", "text": "by category and brand strength and whether the brand or the category isn't the right", "text_tts": "the category isnt the right", "translate": "by category and brand strength and whether the brand or the category isn't the right", "translate_tts": "by category and brand strength and whether the brand or the category isnt the right", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:45.047", "mode": "azero-full", "language": "en", "target": "en", "text": "to do the pricing that even if the pricing is largely cost driven.", "text_tts": "largely cost driven", "translate": "to do the pricing that even if the pricing is largely cost driven.", "translate_tts": "to do the pricing that even if the pricing is largely cost driven", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:59.975", "mode": "azero-full", "language": "en", "target": "en", "text": "So that definitely has been a feature of recent quarters. As we look out, as I said, we see pricing moderating, which means in the context of markets like the US or Europe is", "text_tts": "he US or Europe is", "translate": "So that definitely has been a feature of recent quarters. As we look out, as I said, we see pricing moderating, which means in the context of markets like the US or Europe is", "translate_tts": "So that definitely has been a feature of recent quarters As we look out as I said we see pricing moderating which means in the context of markets like the US or Europe is", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:11.865", "mode": "azero-full", "language": "en", "target": "en", "text": "a reduction in the level of off cycle price increases. We may, as we go forward, see slightly more promotions as we look for those", "text_tts": "as we look for those", "translate": "a reduction in the level of off cycle price increases. We may, as we go forward, see slightly more promotions as we look for those", "translate_tts": "a reduction in the level of off cycle price increases We may as we go forward see slightly more promotions as we look for those", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:26.590", "mode": "azero-full", "language": "en", "target": "en", "text": "consumers that are under pressure to offer them slightly better affordability options. But we'll be balancing that with investments in premiumization options, whether that be categories or packaging. And so as I talked about in the answer on one of the other", "text_tts": "aging And so as I talked about in the answer on one of the other", "translate": "consumers that are under pressure to offer them slightly better affordability options. But we'll be balancing that with investments in premiumization options, whether that be categories or packaging. And so as I talked about in the answer on one of the other", "translate_tts": "consumers that are under pressure to offer them slightly better affordability options But well be balancing that with investments in premiumization options whether that be categories or packaging And so as I talked about in the answer on one of the other", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:26.772", "mode": "azero-full", "language": "en", "target": "en", "text": "Huh.", "text_tts": "Huh", "translate": "Huh.", "translate_tts": "Huh", "is_final": false, "emotion": "🤢", "events": "📞🌠🤮👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:39.233", "mode": "azero-full", "language": "en", "target": "en", "text": "questions, we're trying to work both ends of the spectrum here, and I see the need to press harder on both ends as we have done over the last number of years and as we will do in the course of this year.", "text_tts": "year", "translate": "questions, we're trying to work both ends of the spectrum here, and I see the need to press harder on both ends as we have done over the last number of years and as we will do in the course of this year.", "translate_tts": "questions were trying to work both ends of the spectrum here and I see the need to press harder on both ends as we have done over the last number of years and as we will do in the course of this year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:45.128", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Kevin Grundy from Jefferies. Please go ahead, your line is open.", "text_tts": "se go ahead your line is open", "translate": "Our next question comes from Kevin Grundy from Jefferies. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Kevin Grundy from Jefferies Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:52.324", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Good morning, everyone. We covered a lot of ground. So a couple of cleanups for me, probably both for John.", "text_tts": "obably both for John", "translate": "Great. Good morning, everyone. We covered a lot of ground. So a couple of cleanups for me, probably both for John.", "translate_tts": "Great Good morning everyone We covered a lot of ground So a couple of cleanups for me probably both for John", "is_final": false, "emotion": "😊", "events": "📞✨🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:01.975", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you quantify the impacts from hyperinflationary pricing in the quarter from Turkey and Argentina? I'm not sure if that's a number that you have at your fingertips. And then broadly, investment levels.", "text_tts": "levels", "translate": "Can you quantify the impacts from hyperinflationary pricing in the quarter from Turkey and Argentina? I'm not sure if that's a number that you have at your fingertips. And then broadly, investment levels.", "translate_tts": "Can you quantify the impacts from hyperinflationary pricing in the quarter from Turkey and Argentina Im not sure if thats a number that you have at your fingertips And then broadly investment levels", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:16.059", "mode": "azero-full", "language": "en", "target": "en", "text": "I think there'd be a view in Staples broadly that as gross margin improves, it'll lend itself to some degree of reinvestment. I just wanted to get your thoughts on where the organization is now in terms of its satisfaction with", "text_tts": "the organization is now in terms of its satisfaction with", "translate": "I think there'd be a view in Staples broadly that as gross margin improves, it'll lend itself to some degree of reinvestment. I just wanted to get your thoughts on where the organization is now in terms of its satisfaction with", "translate_tts": "I think thered be a view in Staples broadly that as gross margin improves itll lend itself to some degree of reinvestment I just wanted to get your thoughts on where the organization is now in terms of its satisfaction with", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:31.242", "mode": "azero-full", "language": "en", "target": "en", "text": "overall investment levels. I think pre pandemic, we were sort of at a high of twelve percent. The industry dipped collectively for all the reasons that we know. If I'm not mistaken, you guys are around eight point five percent sign of sales. Where do you see that going? And then maybe just some broader thoughts", "text_tts": "e do you see that going And then maybe just some broader thoughts", "translate": "overall investment levels. I think pre pandemic, we were sort of at a high of twelve percent. The industry dipped collectively for all the reasons that we know. If I'm not mistaken, you guys are around eight point five percent sign of sales. Where do you see that going? And then maybe just some broader thoughts", "translate_tts": "overall investment levels I think pre pandemic we were sort of at a high of twelve percent The industry dipped collectively for all the reasons that we know If Im not mistaken you guys are around eight point five percent sign of sales Where do you see that going And then maybe just some broader thoughts", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:38.438", "mode": "azero-full", "language": "en", "target": "en", "text": "on adequacy and how you see this progressing as the cost environment lends itself to a greater degree of reinvestment. Thank you.", "text_tts": "ment Thank you", "translate": "on adequacy and how you see this progressing as the cost environment lends itself to a greater degree of reinvestment. Thank you.", "translate_tts": "on adequacy and how you see this progressing as the cost environment lends itself to a greater degree of reinvestment Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:41.059", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Kevin.", "text_tts": "Thanks Kevin", "translate": "Thanks, Kevin.", "translate_tts": "Thanks Kevin", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:44.210", "mode": "azero-full", "language": "en", "target": "en", "text": "First question on the", "text_tts": "on the", "translate": "First question on the", "translate_tts": "First question on the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:45.332", "mode": "azero-full", "language": "en", "target": "en", "text": "Hyperinflation is but.", "text_tts": "Hyperinflation is but", "translate": "Hyperinflation is but.", "translate_tts": "Hyperinflation is but", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:47.174", "mode": "azero-full", "language": "en", "target": "en", "text": "Just a little under two points.", "text_tts": "Just a little under two points", "translate": "Just a little under two points.", "translate_tts": "Just a little under two points", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:49.382", "mode": "azero-full", "language": "en", "target": "en", "text": "N Q one.", "text_tts": "N Q one", "translate": "N Q one.", "translate_tts": "N Q one", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:50.791", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "😩👂🤮👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:52.765", "mode": "azero-full", "language": "en", "target": "en", "text": "don't have.", "text_tts": "dont have", "translate": "don't have.", "translate_tts": "dont have", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:57.353", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't have the mirror for the crystal ball for the rest of the year, but you can", "text_tts": "but you can", "translate": "I don't have the mirror for the crystal ball for the rest of the year, but you can", "translate_tts": "I dont have the mirror for the crystal ball for the rest of the year but you can", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:59.126", "mode": "azero-full", "language": "en", "target": "en", "text": "You can build that into your.", "text_tts": "You can build that into your", "translate": "You can build that into your.", "translate_tts": "You can build that into your", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:01.480", "mode": "azero-full", "language": "en", "target": "en", "text": "into your assumptions for the rest of the year.", "text_tts": "s for the rest of the year", "translate": "into your assumptions for the rest of the year.", "translate_tts": "into your assumptions for the rest of the year", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:04.612", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding investment levels,", "text_tts": "ment levels", "translate": "Regarding investment levels,", "translate_tts": "Regarding investment levels", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:08.116", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, we've been, I think, very consistent over the last.", "text_tts": "n I think very consistent over the last", "translate": "Yeah, we've been, I think, very consistent over the last.", "translate_tts": "Yeah weve been I think very consistent over the last", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:09.739", "mode": "azero-full", "language": "en", "target": "en", "text": "three or four years in.", "text_tts": "three or four years in", "translate": "three or four years in.", "translate_tts": "three or four years in", "is_final": false, "emotion": "😔", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:10.712", "mode": "azero-full", "language": "en", "target": "en", "text": "Then.", "text_tts": "Then", "translate": "Then.", "translate_tts": "Then", "is_final": false, "emotion": "🤢", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:13.085", "mode": "azero-full", "language": "en", "target": "en", "text": "clear that we will invest as", "text_tts": "invest as", "translate": "clear that we will invest as", "translate_tts": "clear that we will invest as", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:16.107", "mode": "azero-full", "language": "en", "target": "en", "text": "as we need to, to support the portfolio.", "text_tts": "to to support the portfolio", "translate": "as we need to, to support the portfolio.", "translate_tts": "as we need to to support the portfolio", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:19.139", "mode": "azero-full", "language": "en", "target": "en", "text": "And on a quarter to quarter basis,", "text_tts": "to quarter basis", "translate": "And on a quarter to quarter basis,", "translate_tts": "And on a quarter to quarter basis", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:21.445", "mode": "azero-full", "language": "en", "target": "en", "text": "there are ups and downs on that.", "text_tts": "s and downs on that", "translate": "there are ups and downs on that.", "translate_tts": "there are ups and downs on that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:22.435", "mode": "azero-full", "language": "en", "target": "en", "text": "We", "text_tts": "We", "translate": "We", "translate_tts": "We", "is_final": false, "emotion": "🤢", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:27.503", "mode": "azero-full", "language": "en", "target": "en", "text": "did some really good work in twenty one.", "text_tts": "really good work in twenty one", "translate": "did some really good work in twenty one.", "translate_tts": "did some really good work in twenty one", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:28.423", "mode": "azero-full", "language": "en", "target": "en", "text": "Twenty two.", "text_tts": "Twenty two", "translate": "Twenty two.", "translate_tts": "Twenty two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:29.928", "mode": "azero-full", "language": "en", "target": "en", "text": "So.", "text_tts": "So", "translate": "So.", "translate_tts": "So", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:35.049", "mode": "azero-full", "language": "en", "target": "en", "text": "they have to do more to do more with less or to do more with the same. So", "text_tts": "r to do more with the same So", "translate": "they have to do more to do more with less or to do more with the same. So", "translate_tts": "they have to do more to do more with less or to do more with the same So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:35.971", "mode": "azero-full", "language": "en", "target": "en", "text": "It's", "text_tts": "Its", "translate": "It's", "translate_tts": "Its", "is_final": false, "emotion": "🤢", "events": "📞📞", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:39.997", "mode": "azero-full", "language": "en", "target": "en", "text": "It's not, it's not apples to apples.", "text_tts": "its not apples to apples", "translate": "It's not, it's not apples to apples.", "translate_tts": "Its not its not apples to apples", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:43.878", "mode": "azero-full", "language": "en", "target": "en", "text": "in that sense. I think we're getting more value today", "text_tts": "today", "translate": "in that sense. I think we're getting more value today", "translate_tts": "in that sense I think were getting more value today", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:48.556", "mode": "azero-full", "language": "en", "target": "en", "text": "per dollar of investment than we have ever done before.", "text_tts": "before", "translate": "per dollar of investment than we have ever done before.", "translate_tts": "per dollar of investment than we have ever done before", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:51.290", "mode": "azero-full", "language": "en", "target": "en", "text": "And so when I take that into account,", "text_tts": "that into account", "translate": "And so when I take that into account,", "translate_tts": "And so when I take that into account", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:53.916", "mode": "azero-full", "language": "en", "target": "en", "text": "plus the absolute levels that we're investing.", "text_tts": "absolute levels that were investing", "translate": "plus the absolute levels that we're investing.", "translate_tts": "plus the absolute levels that were investing", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:56.124", "mode": "azero-full", "language": "en", "target": "en", "text": "I I think we are.", "text_tts": "I I think we are", "translate": "I I think we are.", "translate_tts": "I I think we are", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:58.046", "mode": "azero-full", "language": "en", "target": "en", "text": "in in good shape overall.", "text_tts": "in in good shape overall", "translate": "in in good shape overall.", "translate_tts": "in in good shape overall", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:00.219", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think our markets", "text_tts": "And I think our markets", "translate": "And I think our markets", "translate_tts": "And I think our markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:02.464", "mode": "azero-full", "language": "en", "target": "en", "text": "have what they need, and so.", "text_tts": "and so", "translate": "have what they need, and so.", "translate_tts": "have what they need and so", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:08.113", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue to be very much of the mindset to", "text_tts": "to be very much of the mindset to", "translate": "We will continue to be very much of the mindset to", "translate_tts": "We will continue to be very much of the mindset to", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:10.022", "mode": "azero-full", "language": "en", "target": "en", "text": "have that as a top priority, and", "text_tts": "priority and", "translate": "have that as a top priority, and", "translate_tts": "have that as a top priority and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:15.992", "mode": "azero-full", "language": "en", "target": "en", "text": "where necessary and Q one is a good example in some cases to invest ahead of the curve. So", "text_tts": "ses to invest ahead of the curve So", "translate": "where necessary and Q one is a good example in some cases to invest ahead of the curve. So", "translate_tts": "where necessary and Q one is a good example in some cases to invest ahead of the curve So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:18.252", "mode": "azero-full", "language": "en", "target": "en", "text": "All in feel good about the.", "text_tts": "good about the", "translate": "All in feel good about the.", "translate_tts": "All in feel good about the", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:19.347", "mode": "azero-full", "language": "en", "target": "en", "text": "the race, and", "text_tts": "the race and", "translate": "the race, and", "translate_tts": "the race and", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:23.218", "mode": "azero-full", "language": "en", "target": "en", "text": "the improving effectiveness of our overall spend.", "text_tts": "effectiveness of our overall spend", "translate": "the improving effectiveness of our overall spend.", "translate_tts": "the improving effectiveness of our overall spend", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:31.216", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Chris Kerry from Wells Fargo Securities. Please go ahead. Your line is open.", "text_tts": "s Please go ahead Your line is open", "translate": "Our next question comes from Chris Kerry from Wells Fargo Securities. Please go ahead. Your line is open.", "translate_tts": "Our next question comes from Chris Kerry from Wells Fargo Securities Please go ahead Your line is open", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:40.158", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, everyone. Yes, just a couple cleanups for me as well. Just John, on a total inflation basis, did you see commodities", "text_tts": "ommodities", "translate": "Hi, everyone. Yes, just a couple cleanups for me as well. Just John, on a total inflation basis, did you see commodities", "translate_tts": "Hi everyone Yes just a couple cleanups for me as well Just John on a total inflation basis did you see commodities", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:46.284", "mode": "azero-full", "language": "en", "target": "en", "text": "hit a little bit worse through the quarter? And perhaps, can you comment on total inflation, including freight? So just trying to", "text_tts": "freight So just trying to", "translate": "hit a little bit worse through the quarter? And perhaps, can you comment on total inflation, including freight? So just trying to", "translate_tts": "hit a little bit worse through the quarter And perhaps can you comment on total inflation including freight So just trying to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:49.525", "mode": "azero-full", "language": "en", "target": "en", "text": "frame the commodity inflation versus total inflation.", "text_tts": "odity inflation versus total inflation", "translate": "frame the commodity inflation versus total inflation.", "translate_tts": "frame the commodity inflation versus total inflation", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:01.915", "mode": "azero-full", "language": "en", "target": "en", "text": "And then from a cash flow standpoint, would you expect free cash flow to be positive in Q two? In any way that you would just discuss the front half versus back half delivery in the context of your full year free cash flow guidance?", "text_tts": "guidance", "translate": "And then from a cash flow standpoint, would you expect free cash flow to be positive in Q two? In any way that you would just discuss the front half versus back half delivery in the context of your full year free cash flow guidance?", "translate_tts": "And then from a cash flow standpoint would you expect free cash flow to be positive in Q two In any way that you would just discuss the front half versus back half delivery in the context of your full year free cash flow guidance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Kerry (Wells Fargo)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:02.690", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "🤢", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:05.391", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, our our.", "text_tts": "Yeah our our", "translate": "Yeah, our our.", "translate_tts": "Yeah our our", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:06.877", "mode": "azero-full", "language": "en", "target": "en", "text": "are commodities.", "text_tts": "are commodities", "translate": "are commodities.", "translate_tts": "are commodities", "is_final": false, "emotion": "🤢", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:09.080", "mode": "azero-full", "language": "en", "target": "en", "text": "portfolio.", "text_tts": "portfolio", "translate": "portfolio.", "translate_tts": "portfolio", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:11.476", "mode": "azero-full", "language": "en", "target": "en", "text": "so to speak is it's got a it's a mixed", "text_tts": "its got a its a mixed", "translate": "so to speak is it's got a it's a mixed", "translate_tts": "so to speak is its got a its a mixed", "is_final": false, "emotion": "", "events": "📞👂🥴👂🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:12.911", "mode": "azero-full", "language": "en", "target": "en", "text": "put the mixed bag in there.", "text_tts": "put the mixed bag in there", "translate": "put the mixed bag in there.", "translate_tts": "put the mixed bag in there", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:16.642", "mode": "azero-full", "language": "en", "target": "en", "text": "John, on the one hand, we're seeing some moderation", "text_tts": "and were seeing some moderation", "translate": "John, on the one hand, we're seeing some moderation", "translate_tts": "John on the one hand were seeing some moderation", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:22.141", "mode": "azero-full", "language": "en", "target": "en", "text": "In a number of commodities, metals, lumber.", "text_tts": "mber of commodities metals lumber", "translate": "In a number of commodities, metals, lumber.", "translate_tts": "In a number of commodities metals lumber", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:22.696", "mode": "azero-full", "language": "en", "target": "en", "text": "For example,", "text_tts": "For example", "translate": "For example,", "translate_tts": "For example", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊🤮👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:26.523", "mode": "azero-full", "language": "en", "target": "en", "text": "We're seeing moderation on ocean and.", "text_tts": "moderation on ocean and", "translate": "We're seeing moderation on ocean and.", "translate_tts": "Were seeing moderation on ocean and", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:28.790", "mode": "azero-full", "language": "en", "target": "en", "text": "and and and phrase in general.", "text_tts": "and and and phrase in general", "translate": "and and and phrase in general.", "translate_tts": "and and and phrase in general", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:31.485", "mode": "azero-full", "language": "en", "target": "en", "text": "But offsetting that for us were.", "text_tts": "that for us were", "translate": "But offsetting that for us were.", "translate_tts": "But offsetting that for us were", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:32.567", "mode": "azero-full", "language": "en", "target": "en", "text": "we have a", "text_tts": "we have a", "translate": "we have a", "translate_tts": "we have a", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:35.245", "mode": "azero-full", "language": "en", "target": "en", "text": "A a pretty meaningful increase in", "text_tts": "ul increase in", "translate": "A a pretty meaningful increase in", "translate_tts": "A a pretty meaningful increase in", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:37.159", "mode": "azero-full", "language": "en", "target": "en", "text": "in sweeteners and in juices.", "text_tts": "and in juices", "translate": "in sweeteners and in juices.", "translate_tts": "in sweeteners and in juices", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:40.241", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's that's one consideration.", "text_tts": "thats one consideration", "translate": "So that's that's one consideration.", "translate_tts": "So thats thats one consideration", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂😤👂🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:42.909", "mode": "azero-full", "language": "en", "target": "en", "text": "The second consideration is", "text_tts": "is", "translate": "The second consideration is", "translate_tts": "The second consideration is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:44.620", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to hedge.", "text_tts": "We continue to hedge", "translate": "We continue to hedge.", "translate_tts": "We continue to hedge", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:46.577", "mode": "azero-full", "language": "en", "target": "en", "text": "In in twenty twenty three and.", "text_tts": "In in twenty twenty three and", "translate": "In in twenty twenty three and.", "translate_tts": "In in twenty twenty three and", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:49.778", "mode": "azero-full", "language": "en", "target": "en", "text": "and we feel good about the hedges we're putting into play.", "text_tts": "good about the hedges were putting into play", "translate": "and we feel good about the hedges we're putting into play.", "translate_tts": "and we feel good about the hedges were putting into play", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:50.572", "mode": "azero-full", "language": "en", "target": "en", "text": "But they are", "text_tts": "But they are", "translate": "But they are", "translate_tts": "But they are", "is_final": false, "emotion": "😡", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:55.974", "mode": "azero-full", "language": "en", "target": "en", "text": "they are cycling a set of hedges in twenty twenty two that were more favorable.", "text_tts": "enty twenty two that were more favorable", "translate": "they are cycling a set of hedges in twenty twenty two that were more favorable.", "translate_tts": "they are cycling a set of hedges in twenty twenty two that were more favorable", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:56.686", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think it's.", "text_tts": "So I think its", "translate": "So I think it's.", "translate_tts": "So I think its", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:58.918", "mode": "azero-full", "language": "en", "target": "en", "text": "Important to keep that in mind.", "text_tts": "hat in mind", "translate": "Important to keep that in mind.", "translate_tts": "Important to keep that in mind", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:03.231", "mode": "azero-full", "language": "en", "target": "en", "text": "And then thirdly, as we go into the rest of the year,", "text_tts": "st of the year", "translate": "And then thirdly, as we go into the rest of the year,", "translate_tts": "And then thirdly as we go into the rest of the year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:04.564", "mode": "azero-full", "language": "en", "target": "en", "text": "cause we've.", "text_tts": "cause weve", "translate": "cause we've.", "translate_tts": "cause weve", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:07.352", "mode": "azero-full", "language": "en", "target": "en", "text": "alluded to in in some of the other questions.", "text_tts": "in in some of the other questions", "translate": "alluded to in in some of the other questions.", "translate_tts": "alluded to in in some of the other questions", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:08.768", "mode": "azero-full", "language": "en", "target": "en", "text": "We do see some.", "text_tts": "We do see some", "translate": "We do see some.", "translate_tts": "We do see some", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:12.955", "mode": "azero-full", "language": "en", "target": "en", "text": "some further moderation on the overall cost front. But we do have", "text_tts": "ration on the overall cost front But we do have", "translate": "some further moderation on the overall cost front. But we do have", "translate_tts": "some further moderation on the overall cost front But we do have", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:17.042", "mode": "azero-full", "language": "en", "target": "en", "text": "we do have as a net of all of that,", "text_tts": "as a net of all of that", "translate": "we do have as a net of all of that,", "translate_tts": "we do have as a net of all of that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:20.650", "mode": "azero-full", "language": "en", "target": "en", "text": "continue view that we'll have a mid single digit.", "text_tts": "that well have a mid single digit", "translate": "continue view that we'll have a mid single digit.", "translate_tts": "continue view that well have a mid single digit", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:22.663", "mode": "azero-full", "language": "en", "target": "en", "text": "increase for the", "text_tts": "the", "translate": "increase for the", "translate_tts": "increase for the", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:24.541", "mode": "azero-full", "language": "en", "target": "en", "text": "from the year twenty twenty three.", "text_tts": "from the year twenty twenty three", "translate": "from the year twenty twenty three.", "translate_tts": "from the year twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠😤👂🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:26.316", "mode": "azero-full", "language": "en", "target": "en", "text": "and on.", "text_tts": "and on", "translate": "and on.", "translate_tts": "and on", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:27.182", "mode": "azero-full", "language": "en", "target": "en", "text": "Free cash fill?", "text_tts": "Free cash fill", "translate": "Free cash fill?", "translate_tts": "Free cash fill", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:31.409", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, the first as we said, the first quarter, we had a couple of", "text_tts": "we had a couple of", "translate": "Yes, the first as we said, the first quarter, we had a couple of", "translate_tts": "Yes the first as we said the first quarter we had a couple of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:34.137", "mode": "azero-full", "language": "en", "target": "en", "text": "discrete items in there that we had", "text_tts": "tems in there that we had", "translate": "discrete items in there that we had", "translate_tts": "discrete items in there that we had", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:35.769", "mode": "azero-full", "language": "en", "target": "en", "text": "highlighted in February,", "text_tts": "ry", "translate": "highlighted in February,", "translate_tts": "highlighted in February", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:39.306", "mode": "azero-full", "language": "en", "target": "en", "text": "and we've also had a couple of timing items.", "text_tts": "a couple of timing items", "translate": "and we've also had a couple of timing items.", "translate_tts": "and weve also had a couple of timing items", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:41.638", "mode": "azero-full", "language": "en", "target": "en", "text": "Working Capital related.", "text_tts": "Working Capital related", "translate": "Working Capital related.", "translate_tts": "Working Capital related", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:42.931", "mode": "azero-full", "language": "en", "target": "en", "text": "that, um, that has", "text_tts": "that um that has", "translate": "that, um, that has", "translate_tts": "that um that has", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:44.425", "mode": "azero-full", "language": "en", "target": "en", "text": "affected the.", "text_tts": "affected the", "translate": "affected the.", "translate_tts": "affected the", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:46.389", "mode": "azero-full", "language": "en", "target": "en", "text": "that the net results for the quarter,", "text_tts": "for the quarter", "translate": "that the net results for the quarter,", "translate_tts": "that the net results for the quarter", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:49.061", "mode": "azero-full", "language": "en", "target": "en", "text": "Keep in mind that in the second quarter,", "text_tts": "in the second quarter", "translate": "Keep in mind that in the second quarter,", "translate_tts": "Keep in mind that in the second quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:50.921", "mode": "azero-full", "language": "en", "target": "en", "text": "we will have the transition tax.", "text_tts": "transition tax", "translate": "we will have the transition tax.", "translate_tts": "we will have the transition tax", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:52.053", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, payments.", "text_tts": "Ah payments", "translate": "Ah, payments.", "translate_tts": "Ah payments", "is_final": false, "emotion": "🤢", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:54.649", "mode": "azero-full", "language": "en", "target": "en", "text": "going out.", "text_tts": "going out", "translate": "going out.", "translate_tts": "going out", "is_final": false, "emotion": "", "events": "🏠🔊📞📞👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:58.364", "mode": "azero-full", "language": "en", "target": "en", "text": "And so for this year, I would expect free cash flow", "text_tts": "cash flow", "translate": "And so for this year, I would expect free cash flow", "translate_tts": "And so for this year I would expect free cash flow", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:01.616", "mode": "azero-full", "language": "en", "target": "en", "text": "as a result of what's happened in Q one and what I expect in Q two.", "text_tts": "ect in Q two", "translate": "as a result of what's happened in Q one and what I expect in Q two.", "translate_tts": "as a result of whats happened in Q one and what I expect in Q two", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:04.822", "mode": "azero-full", "language": "en", "target": "en", "text": "to be back weighted towards the second half of the year.", "text_tts": "weighted towards the second half of the year", "translate": "to be back weighted towards the second half of the year.", "translate_tts": "to be back weighted towards the second half of the year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:12.899", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Carlos Laboie from HSDC. Please go ahead, your line is open.", "text_tts": "go ahead your line is open", "translate": "Our next question comes from Carlos Laboie from HSDC. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Carlos Laboie from HSDC Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboie (HSBC)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:15.008", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you. Good morning, everyone.", "text_tts": "Good morning everyone", "translate": "Yes, thank you. Good morning, everyone.", "translate_tts": "Yes thank you Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboie (HSBC)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:18.352", "mode": "azero-full", "language": "en", "target": "en", "text": "To expand on Steve's earlier question,", "text_tts": "s earlier question", "translate": "To expand on Steve's earlier question,", "translate_tts": "To expand on Steves earlier question", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboie (HSBC)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:24.647", "mode": "azero-full", "language": "en", "target": "en", "text": "In emerging markets, refillables they drive affordability, but it seems they also help you to increase", "text_tts": "s they also help you to increase", "translate": "In emerging markets, refillables they drive affordability, but it seems they also help you to increase", "translate_tts": "In emerging markets refillables they drive affordability but it seems they also help you to increase", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboie (HSBC)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:28.019", "mode": "azero-full", "language": "en", "target": "en", "text": "premium pricing for one ways and create premium growth.", "text_tts": "r one ways and create premium growth", "translate": "premium pricing for one ways and create premium growth.", "translate_tts": "premium pricing for one ways and create premium growth", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboie (HSBC)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:32.091", "mode": "azero-full", "language": "en", "target": "en", "text": "So my question is, where in emerging markets might you see?", "text_tts": "is where in emerging markets might you see", "translate": "So my question is, where in emerging markets might you see?", "translate_tts": "So my question is where in emerging markets might you see", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboie (HSBC)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:37.336", "mode": "azero-full", "language": "en", "target": "en", "text": "big opportunities or new opportunities to drive affordability gains in revenue management.", "text_tts": "gains in revenue management", "translate": "big opportunities or new opportunities to drive affordability gains in revenue management.", "translate_tts": "big opportunities or new opportunities to drive affordability gains in revenue management", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboie (HSBC)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:41.549", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, yeah, Carl, thanks, um.", "text_tts": "Carl thanks um", "translate": "Ah, yeah, Carl, thanks, um.", "translate_tts": "Ah yeah Carl thanks um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:47.205", "mode": "azero-full", "language": "en", "target": "en", "text": "definitely agree with you on the central idea that if you have a good anchor,", "text_tts": "that if you have a good anchor", "translate": "definitely agree with you on the central idea that if you have a good anchor,", "translate_tts": "definitely agree with you on the central idea that if you have a good anchor", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:00.087", "mode": "azero-full", "language": "en", "target": "en", "text": "in affordability options, it allows the portfolio to stretch along the price spectrum with other packaging options and thereby both satisfy more consumers and drive a more", "text_tts": "s and drive a more", "translate": "in affordability options, it allows the portfolio to stretch along the price spectrum with other packaging options and thereby both satisfy more consumers and drive a more", "translate_tts": "in affordability options it allows the portfolio to stretch along the price spectrum with other packaging options and thereby both satisfy more consumers and drive a more", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:06.069", "mode": "azero-full", "language": "en", "target": "en", "text": "a better higher competitive advantage and a more profitable business.", "text_tts": "", "translate": "a better higher competitive advantage and a more profitable business.", "translate_tts": "a better higher competitive advantage and a more profitable business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:10.574", "mode": "azero-full", "language": "en", "target": "en", "text": "overall. Obviously, the refillables infrastructure takes time", "text_tts": "the refillables infrastructure takes time", "translate": "overall. Obviously, the refillables infrastructure takes time", "translate_tts": "overall Obviously the refillables infrastructure takes time", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:14.460", "mode": "azero-full", "language": "en", "target": "en", "text": "to build, not just from the kind of a", "text_tts": "t from the kind of a", "translate": "to build, not just from the kind of a", "translate_tts": "to build not just from the kind of a", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:22.814", "mode": "azero-full", "language": "en", "target": "en", "text": "manufacturing and distribution point of view but from a retail and consumer habit point of view. So there's still plenty of opportunity in Latin America, which is obviously one of the big bases.", "text_tts": "y one of the big bases", "translate": "manufacturing and distribution point of view but from a retail and consumer habit point of view. So there's still plenty of opportunity in Latin America, which is obviously one of the big bases.", "translate_tts": "manufacturing and distribution point of view but from a retail and consumer habit point of view So theres still plenty of opportunity in Latin America which is obviously one of the big bases", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:32.542", "mode": "azero-full", "language": "en", "target": "en", "text": "it's still a feature of the German market. How far that then becomes a feature of other markets is going to be developed over time. We've certainly got some", "text_tts": "over time Weve certainly got some", "translate": "it's still a feature of the German market. How far that then becomes a feature of other markets is going to be developed over time. We've certainly got some", "translate_tts": "its still a feature of the German market How far that then becomes a feature of other markets is going to be developed over time Weve certainly got some", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:44.202", "mode": "azero-full", "language": "en", "target": "en", "text": "some activity in Africa and India. But it doesn't as you know, it doesn't change rapidly overnight. But there's definitely", "text_tts": "theres definitely", "translate": "some activity in Africa and India. But it doesn't as you know, it doesn't change rapidly overnight. But there's definitely", "translate_tts": "some activity in Africa and India But it doesnt as you know it doesnt change rapidly overnight But theres definitely", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:49.227", "mode": "azero-full", "language": "en", "target": "en", "text": "big opportunities to use all the thinking behind RGM and all the new and latest", "text_tts": "nd RGM and all the new and latest", "translate": "big opportunities to use all the thinking behind RGM and all the new and latest", "translate_tts": "big opportunities to use all the thinking behind RGM and all the new and latest", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:50.406", "mode": "azero-full", "language": "en", "target": "en", "text": "technologies,", "text_tts": "technologies", "translate": "technologies,", "translate_tts": "technologies", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:54.878", "mode": "azero-full", "language": "en", "target": "en", "text": "to provide packaging options that give price points", "text_tts": "packaging options that give price points", "translate": "to provide packaging options that give price points", "translate_tts": "to provide packaging options that give price points", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:57.179", "mode": "azero-full", "language": "en", "target": "en", "text": "across as broad a range as possible.", "text_tts": "ge as possible", "translate": "across as broad a range as possible.", "translate_tts": "across as broad a range as possible", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:04.181", "mode": "azero-full", "language": "en", "target": "en", "text": "Our last question will come from Charlie Higgs from Redburn. Please go ahead your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our last question will come from Charlie Higgs from Redburn. Please go ahead your line is open.", "translate_tts": "Our last question will come from Charlie Higgs from Redburn Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:18.255", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good morning, everyone. Thanks for the question. Just a final one on innovation, please. And I think you've relaunched Sprite Zero in the quarter and also Parroid. Is there any initial feedback you could give on those brands? That'd be very useful.", "text_tts": "brands Thatd be very useful", "translate": "Yes, good morning, everyone. Thanks for the question. Just a final one on innovation, please. And I think you've relaunched Sprite Zero in the quarter and also Parroid. Is there any initial feedback you could give on those brands? That'd be very useful.", "translate_tts": "Yes good morning everyone Thanks for the question Just a final one on innovation please And I think youve relaunched Sprite Zero in the quarter and also Parroid Is there any initial feedback you could give on those brands Thatd be very useful", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:26.659", "mode": "azero-full", "language": "en", "target": "en", "text": "And then also just any thoughts on Coke Zero, which again, it grew volumes eight percent off a comp of fourteen percent. I guess just how much further do you think", "text_tts": "guess just how much further do you think", "translate": "And then also just any thoughts on Coke Zero, which again, it grew volumes eight percent off a comp of fourteen percent. I guess just how much further do you think", "translate_tts": "And then also just any thoughts on Coke Zero which again it grew volumes eight percent off a comp of fourteen percent I guess just how much further do you think", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:28.605", "mode": "azero-full", "language": "en", "target": "en", "text": "that brand specifically has to go. Thank you.", "text_tts": "has to go Thank you", "translate": "that brand specifically has to go. Thank you.", "translate_tts": "that brand specifically has to go Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:41.104", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. I mean, Coke Zero the reformulations on Sprite Zero and Power Rate are specific to a number of markets, so it's not a big call out. They're part of an ongoing", "text_tts": "yre part of an ongoing", "translate": "Sure. I mean, Coke Zero the reformulations on Sprite Zero and Power Rate are specific to a number of markets, so it's not a big call out. They're part of an ongoing", "translate_tts": "Sure I mean Coke Zero the reformulations on Sprite Zero and Power Rate are specific to a number of markets so its not a big call out Theyre part of an ongoing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:51.891", "mode": "azero-full", "language": "en", "target": "en", "text": "our program to make sure that we have the best tasting, most effective recipes in any particular market. So see those as examples", "text_tts": "", "translate": "our program to make sure that we have the best tasting, most effective recipes in any particular market. So see those as examples", "translate_tts": "our program to make sure that we have the best tasting most effective recipes in any particular market So see those as examples", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:58.462", "mode": "azero-full", "language": "en", "target": "en", "text": "of continuing to innovate to stay on the cutting edge of the formula, whether that's taste", "text_tts": "edge of the formula whether thats taste", "translate": "of continuing to innovate to stay on the cutting edge of the formula, whether that's taste", "translate_tts": "of continuing to innovate to stay on the cutting edge of the formula whether thats taste", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:12.714", "mode": "azero-full", "language": "en", "target": "en", "text": "an enjoyment or delivery on a functional feature in a category like the sports category. And as it relates to Coke Zero, we now have many, many years of very strong", "text_tts": "very strong", "translate": "an enjoyment or delivery on a functional feature in a category like the sports category. And as it relates to Coke Zero, we now have many, many years of very strong", "translate_tts": "an enjoyment or delivery on a functional feature in a category like the sports category And as it relates to Coke Zero we now have many many years of very strong", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:17.462", "mode": "azero-full", "language": "en", "target": "en", "text": "volume and growth behind Coke Zero. I think there's", "text_tts": "d growth behind Coke Zero I think theres", "translate": "volume and growth behind Coke Zero. I think there's", "translate_tts": "volume and growth behind Coke Zero I think theres", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:21.257", "mode": "azero-full", "language": "en", "target": "en", "text": "huge and massive ongoing runway for Togo Zero to continue to grow.", "text_tts": "o to continue to grow", "translate": "huge and massive ongoing runway for Togo Zero to continue to grow.", "translate_tts": "huge and massive ongoing runway for Togo Zero to continue to grow", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:24.584", "mode": "azero-full", "language": "en", "target": "en", "text": "So, ladies.", "text_tts": "So ladies", "translate": "So, ladies.", "translate_tts": "So ladies", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:32.395", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, this concludes our question and answer session. I would like to turn the call back over to James Quincy for any closing remarks.", "text_tts": "back over to James Quincy for any closing remarks", "translate": "Ladies and gentlemen, this concludes our question and answer session. I would like to turn the call back over to James Quincy for any closing remarks.", "translate_tts": "Ladies and gentlemen this concludes our question and answer session I would like to turn the call back over to James Quincy for any closing remarks", "is_final": false, "emotion": "😊", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:37.938", "mode": "azero-full", "language": "en", "target": "en", "text": "So just to summarize, year's off to a great start. We continue to win in the marketplace.", "text_tts": "We continue to win in the marketplace", "translate": "So just to summarize, year's off to a great start. We continue to win in the marketplace.", "translate_tts": "So just to summarize years off to a great start We continue to win in the marketplace", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:43.544", "mode": "azero-full", "language": "en", "target": "en", "text": "While it's still early in the year and the macro environment remains uncertain, we're confident in our plans", "text_tts": "o environment remains uncertain were confident in our plans", "translate": "While it's still early in the year and the macro environment remains uncertain, we're confident in our plans", "translate_tts": "While its still early in the year and the macro environment remains uncertain were confident in our plans", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:49.163", "mode": "azero-full", "language": "en", "target": "en", "text": "and our ability to leverage our capabilities to adapt to consumer needs and drive top line led growth,", "text_tts": "led growth", "translate": "and our ability to leverage our capabilities to adapt to consumer needs and drive top line led growth,", "translate_tts": "and our ability to leverage our capabilities to adapt to consumer needs and drive top line led growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:52.193", "mode": "azero-full", "language": "en", "target": "en", "text": "and we have visibility to deliver on our twenty twenty three guidance.", "text_tts": "lity to deliver on our twenty twenty three guidance", "translate": "and we have visibility to deliver on our twenty twenty three guidance.", "translate_tts": "and we have visibility to deliver on our twenty twenty three guidance", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:55.606", "mode": "azero-full", "language": "en", "target": "en", "text": "We're focused on the sizable opportunity ahead of us.", "text_tts": "ble opportunity ahead of us", "translate": "We're focused on the sizable opportunity ahead of us.", "translate_tts": "Were focused on the sizable opportunity ahead of us", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:59.759", "mode": "azero-full", "language": "en", "target": "en", "text": "and are managing the near term uncertainties to build a coke system for the long term.", "text_tts": "a coke system for the long term", "translate": "and are managing the near term uncertainties to build a coke system for the long term.", "translate_tts": "and are managing the near term uncertainties to build a coke system for the long term", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:01.580", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for your interest.", "text_tts": "interest", "translate": "Thank you for your interest.", "translate_tts": "Thank you for your interest", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:04.650", "mode": "azero-full", "language": "en", "target": "en", "text": "your investment in our company and for joining us this morning. Thank you.", "text_tts": "morning Thank you", "translate": "your investment in our company and for joining us this morning. Thank you.", "translate_tts": "your investment in our company and for joining us this morning Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:11.467", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, this concludes today's conference call. Thank you for participating. You may now disconnect.", "text_tts": "participating You may now disconnect", "translate": "Ladies and gentlemen, this concludes today's conference call. Thank you for participating. You may now disconnect.", "translate_tts": "Ladies and gentlemen this concludes todays conference call Thank you for participating You may now disconnect", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "06633ee6-f4ed-42c8-ae51-bd64c76a45fe", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/23Q2_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/23Q2_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..c6715094b28ebf362408c81e0199a05ce755938e --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/23Q2_Emotion.txt @@ -0,0 +1,707 @@ +{"timestamp": "2025-07-17 04:50:45.569", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I'd like to welcome everyone to the Coca Cola Company's Second Quarter twenty twenty three Earnings Results Conference Call.", "text_tts": "enty twenty three Earnings Results Conference Call", "translate": "At this time, I'd like to welcome everyone to the Coca Cola Company's Second Quarter twenty twenty three Earnings Results Conference Call.", "translate_tts": "At this time Id like to welcome everyone to the Coca Cola Companys Second Quarter twenty twenty three Earnings Results Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:47.785", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's call is being recorded.", "text_tts": "being recorded", "translate": "Today's call is being recorded.", "translate_tts": "Todays call is being recorded", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:50.792", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any objections, please disconnect at this time.", "text_tts": "s please disconnect at this time", "translate": "If you have any objections, please disconnect at this time.", "translate_tts": "If you have any objections please disconnect at this time", "is_final": false, "emotion": "", "events": "📞👂💬👂👩📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:50:56.520", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be in a listen only mode until the formal question and answer portion of the call.", "text_tts": "and answer portion of the call", "translate": "All participants will be in a listen only mode until the formal question and answer portion of the call.", "translate_tts": "All participants will be in a listen only mode until the formal question and answer portion of the call", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:03.459", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to remind everyone that the purpose of this conference is to talk with investors, and therefore, questions from the media will not be addressed.", "text_tts": "questions from the media will not be addressed", "translate": "I would like to remind everyone that the purpose of this conference is to talk with investors, and therefore, questions from the media will not be addressed.", "translate_tts": "I would like to remind everyone that the purpose of this conference is to talk with investors and therefore questions from the media will not be addressed", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:08.903", "mode": "azero-full", "language": "en", "target": "en", "text": "Media participants should contact Coca Cola's media relations department if they have any questions.", "text_tts": "department if they have any questions", "translate": "Media participants should contact Coca Cola's media relations department if they have any questions.", "translate_tts": "Media participants should contact Coca Colas media relations department if they have any questions", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👩📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:14.006", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to introduce miss Robin Halpern, Vice President and Head of Investor Relations.", "text_tts": "and Head of Investor Relations", "translate": "I would now like to introduce miss Robin Halpern, Vice President and Head of Investor Relations.", "translate_tts": "I would now like to introduce miss Robin Halpern Vice President and Head of Investor Relations", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:16.413", "mode": "azero-full", "language": "en", "target": "en", "text": "Ms. Halbert, you may now begin.", "text_tts": "u may now begin", "translate": "Ms. Halbert, you may now begin.", "translate_tts": "Ms Halbert you may now begin", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:18.400", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thank you for joining us.", "text_tts": "thank you for joining us", "translate": "Good morning, and thank you for joining us.", "translate_tts": "Good morning and thank you for joining us", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:51:25.969", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "text_tts": "and Chief Financial Officer", "translate": "I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "translate_tts": "Im here with James Quincy our Chairman and Chief Executive Officer and John Murphy our President and Chief Financial Officer", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:32.475", "mode": "azero-full", "language": "en", "target": "en", "text": "We've posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot", "text_tts": "cocacolacompany dot com dot", "translate": "We've posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot", "translate_tts": "Weve posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:39.942", "mode": "azero-full", "language": "en", "target": "en", "text": "These schedules reconcile certain non GAAP financial measures, which may be referred to by our senior executives during this morning's discussion.", "text_tts": "executives during this mornings discussion", "translate": "These schedules reconcile certain non GAAP financial measures, which may be referred to by our senior executives during this morning's discussion.", "translate_tts": "These schedules reconcile certain non GAAP financial measures which may be referred to by our senior executives during this mornings discussion", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:43.695", "mode": "azero-full", "language": "en", "target": "en", "text": "to our results as reported under generally accepted accounting principles.", "text_tts": "as reported under generally accepted accounting principles", "translate": "to our results as reported under generally accepted accounting principles.", "translate_tts": "to our results as reported under generally accepted accounting principles", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:50.185", "mode": "azero-full", "language": "en", "target": "en", "text": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margins.", "text_tts": "of our gross and operating margins", "translate": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margins.", "translate_tts": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margins", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:53.458", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, this call may contain forward looking statements.", "text_tts": "call may contain forward looking statements", "translate": "In addition, this call may contain forward looking statements.", "translate_tts": "In addition this call may contain forward looking statements", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:56.649", "mode": "azero-full", "language": "en", "target": "en", "text": "including statements concerning long term earnings objectives,", "text_tts": "concerning long term earnings objectives", "translate": "including statements concerning long term earnings objectives,", "translate_tts": "including statements concerning long term earnings objectives", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:01.116", "mode": "azero-full", "language": "en", "target": "en", "text": "which should be considered in conjunction with cautionary statements contained in our earnings release", "text_tts": "in our earnings release", "translate": "which should be considered in conjunction with cautionary statements contained in our earnings release", "translate_tts": "which should be considered in conjunction with cautionary statements contained in our earnings release", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:03.802", "mode": "azero-full", "language": "en", "target": "en", "text": "and in the company's periodic SEC reports.", "text_tts": "s periodic SEC reports", "translate": "and in the company's periodic SEC reports.", "translate_tts": "and in the companys periodic SEC reports", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:07.450", "mode": "azero-full", "language": "en", "target": "en", "text": "Following prepared remarks, we will turn the call over for questions.", "text_tts": "for questions", "translate": "Following prepared remarks, we will turn the call over for questions.", "translate_tts": "Following prepared remarks we will turn the call over for questions", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:09.746", "mode": "azero-full", "language": "en", "target": "en", "text": "Please limit yourself to one question.", "text_tts": "to one question", "translate": "Please limit yourself to one question.", "translate_tts": "Please limit yourself to one question", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:14.322", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have more than one, please ask your most pressing question first and then re enter the queue.", "text_tts": "ing question first and then re enter the queue", "translate": "If you have more than one, please ask your most pressing question first and then re enter the queue.", "translate_tts": "If you have more than one please ask your most pressing question first and then re enter the queue", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:16.116", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I'll turn the call over to James.", "text_tts": "call over to James", "translate": "Now I'll turn the call over to James.", "translate_tts": "Now Ill turn the call over to James", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:20.408", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Robin, and good morning, everyone.", "text_tts": "nd good morning everyone", "translate": "Thanks, Robin, and good morning, everyone.", "translate_tts": "Thanks Robin and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:25.026", "mode": "azero-full", "language": "en", "target": "en", "text": "After a strong start to the year, we continued our momentum in the second quarter.", "text_tts": "our momentum in the second quarter", "translate": "After a strong start to the year, we continued our momentum in the second quarter.", "translate_tts": "After a strong start to the year we continued our momentum in the second quarter", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:34.187", "mode": "azero-full", "language": "en", "target": "en", "text": "Our combination of strong loved brands and an aligned pervasive distribution system is allowing us to win in many different operating environments.", "text_tts": "ent operating environments", "translate": "Our combination of strong loved brands and an aligned pervasive distribution system is allowing us to win in many different operating environments.", "translate_tts": "Our combination of strong loved brands and an aligned pervasive distribution system is allowing us to win in many different operating environments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:41.843", "mode": "azero-full", "language": "en", "target": "en", "text": "Given our strong first half results and the resilience of our business, we are raising both our top line and bottom line guidance today.", "text_tts": "line guidance today", "translate": "Given our strong first half results and the resilience of our business, we are raising both our top line and bottom line guidance today.", "translate_tts": "Given our strong first half results and the resilience of our business we are raising both our top line and bottom line guidance today", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:52:52.085", "mode": "azero-full", "language": "en", "target": "en", "text": "To give you the full picture of our results and our raised guidance, I'll start by discussing second quarter performance and provide perspective on the current business and consumer environment.", "text_tts": "e on the current business and consumer environment", "translate": "To give you the full picture of our results and our raised guidance, I'll start by discussing second quarter performance and provide perspective on the current business and consumer environment.", "translate_tts": "To give you the full picture of our results and our raised guidance Ill start by discussing second quarter performance and provide perspective on the current business and consumer environment", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:59.657", "mode": "azero-full", "language": "en", "target": "en", "text": "Then, I'll highlight our performance across categories, including how we are driving quality leadership throughout our portfolio.", "text_tts": "p throughout our portfolio", "translate": "Then, I'll highlight our performance across categories, including how we are driving quality leadership throughout our portfolio.", "translate_tts": "Then Ill highlight our performance across categories including how we are driving quality leadership throughout our portfolio", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:05.170", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, I'll touch on why we're confident in our ability to deliver our long term objectives", "text_tts": "ability to deliver our long term objectives", "translate": "Finally, I'll touch on why we're confident in our ability to deliver our long term objectives", "translate_tts": "Finally Ill touch on why were confident in our ability to deliver our long term objectives", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:11.295", "mode": "azero-full", "language": "en", "target": "en", "text": "And then John will end by discussing our results for the quarter and our revised guidance for twenty twenty three.", "text_tts": "twenty twenty three", "translate": "And then John will end by discussing our results for the quarter and our revised guidance for twenty twenty three.", "translate_tts": "And then John will end by discussing our results for the quarter and our revised guidance for twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:17.166", "mode": "azero-full", "language": "en", "target": "en", "text": "In the second quarter, competing macro forces were at play across our markets.", "text_tts": "r markets", "translate": "In the second quarter, competing macro forces were at play across our markets.", "translate_tts": "In the second quarter competing macro forces were at play across our markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:20.981", "mode": "azero-full", "language": "en", "target": "en", "text": "On the positive side, many supply chain pressures eased.", "text_tts": "side many supply chain pressures eased", "translate": "On the positive side, many supply chain pressures eased.", "translate_tts": "On the positive side many supply chain pressures eased", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:28.073", "mode": "azero-full", "language": "en", "target": "en", "text": "Concerns surrounding the stability of the banking sector diminished, and energy prices continued to pull back from record highs.", "text_tts": "from record highs", "translate": "Concerns surrounding the stability of the banking sector diminished, and energy prices continued to pull back from record highs.", "translate_tts": "Concerns surrounding the stability of the banking sector diminished and energy prices continued to pull back from record highs", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:28.857", "mode": "azero-full", "language": "en", "target": "en", "text": "However,", "text_tts": "However", "translate": "However,", "translate_tts": "However", "is_final": false, "emotion": "", "events": "📞🌠🤮👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:35.042", "mode": "azero-full", "language": "en", "target": "en", "text": "Global inflation was still elevated and geopolitical tensions continued to exist in some markets.", "text_tts": "ntinued to exist in some markets", "translate": "Global inflation was still elevated and geopolitical tensions continued to exist in some markets.", "translate_tts": "Global inflation was still elevated and geopolitical tensions continued to exist in some markets", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:53:41.348", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite this confluence of factors, we delivered eleven percent organic revenue growth in this quarter.", "text_tts": "even percent organic revenue growth in this quarter", "translate": "Despite this confluence of factors, we delivered eleven percent organic revenue growth in this quarter.", "translate_tts": "Despite this confluence of factors we delivered eleven percent organic revenue growth in this quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:48.540", "mode": "azero-full", "language": "en", "target": "en", "text": "Volume was flat and after a slower start, it sequentially improved with June being our strongest month in the quarter.", "text_tts": "month in the quarter", "translate": "Volume was flat and after a slower start, it sequentially improved with June being our strongest month in the quarter.", "translate_tts": "Volume was flat and after a slower start it sequentially improved with June being our strongest month in the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:56.524", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first half of twenty twenty three, we delivered volume growth that was consistent with our underlying performance since twenty nineteen.", "text_tts": "ying performance since twenty nineteen", "translate": "In the first half of twenty twenty three, we delivered volume growth that was consistent with our underlying performance since twenty nineteen.", "translate_tts": "In the first half of twenty twenty three we delivered volume growth that was consistent with our underlying performance since twenty nineteen", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:57.893", "mode": "azero-full", "language": "en", "target": "en", "text": "More broadly.", "text_tts": "More broadly", "translate": "More broadly.", "translate_tts": "More broadly", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:59.803", "mode": "azero-full", "language": "en", "target": "en", "text": "Our industry is strong,", "text_tts": "Our industry is strong", "translate": "Our industry is strong,", "translate_tts": "Our industry is strong", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:03.482", "mode": "azero-full", "language": "en", "target": "en", "text": "and we believe we have significant headroom to grow both volume and value.", "text_tts": "and value", "translate": "and we believe we have significant headroom to grow both volume and value.", "translate_tts": "and we believe we have significant headroom to grow both volume and value", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:05.984", "mode": "azero-full", "language": "en", "target": "en", "text": "And we continue to gain share.", "text_tts": "continue to gain share", "translate": "And we continue to gain share.", "translate_tts": "And we continue to gain share", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:10.856", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we gained value share in both at home and away from home channels.", "text_tts": "at home and away from home channels", "translate": "During the quarter, we gained value share in both at home and away from home channels.", "translate_tts": "During the quarter we gained value share in both at home and away from home channels", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:18.628", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look towards the second half, the global inflationary environment is impacting consumers and our business differently across geographies.", "text_tts": "usiness differently across geographies", "translate": "As we look towards the second half, the global inflationary environment is impacting consumers and our business differently across geographies.", "translate_tts": "As we look towards the second half the global inflationary environment is impacting consumers and our business differently across geographies", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:54:22.833", "mode": "azero-full", "language": "en", "target": "en", "text": "In developed markets like North America and Western Europe,", "text_tts": "like North America and Western Europe", "translate": "In developed markets like North America and Western Europe,", "translate_tts": "In developed markets like North America and Western Europe", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:25.051", "mode": "azero-full", "language": "en", "target": "en", "text": "Inflation is beginning to moderate,", "text_tts": "beginning to moderate", "translate": "Inflation is beginning to moderate,", "translate_tts": "Inflation is beginning to moderate", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:26.607", "mode": "azero-full", "language": "en", "target": "en", "text": "and labor markets remain strong.", "text_tts": "remain strong", "translate": "and labor markets remain strong.", "translate_tts": "and labor markets remain strong", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:30.328", "mode": "azero-full", "language": "en", "target": "en", "text": "Our elasticities continue to be relatively low.", "text_tts": "ities continue to be relatively low", "translate": "Our elasticities continue to be relatively low.", "translate_tts": "Our elasticities continue to be relatively low", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:35.680", "mode": "azero-full", "language": "en", "target": "en", "text": "However, we have seen some willingness to switch to private label brands in certain categories.", "text_tts": "to private label brands in certain categories", "translate": "However, we have seen some willingness to switch to private label brands in certain categories.", "translate_tts": "However we have seen some willingness to switch to private label brands in certain categories", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:54:40.552", "mode": "azero-full", "language": "en", "target": "en", "text": "Across the sector, consumers are increasingly cost conscious.", "text_tts": "consumers are increasingly cost conscious", "translate": "Across the sector, consumers are increasingly cost conscious.", "translate_tts": "Across the sector consumers are increasingly cost conscious", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:54:43.939", "mode": "azero-full", "language": "en", "target": "en", "text": "They're looking for value and stocking up on items on sale.", "text_tts": "on sale", "translate": "They're looking for value and stocking up on items on sale.", "translate_tts": "Theyre looking for value and stocking up on items on sale", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:51.967", "mode": "azero-full", "language": "en", "target": "en", "text": "In these markets, our pricing is largely in place and is expected to moderate as we cycle pricing initiatives from the prior year.", "text_tts": "we cycle pricing initiatives from the prior year", "translate": "In these markets, our pricing is largely in place and is expected to moderate as we cycle pricing initiatives from the prior year.", "translate_tts": "In these markets our pricing is largely in place and is expected to moderate as we cycle pricing initiatives from the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:02.682", "mode": "azero-full", "language": "en", "target": "en", "text": "It's more important than ever to be consumer centric and to partner with customers to provide affordable and premium propositions, which deliver value through basket and incidence growth.", "text_tts": "value through basket and incidence growth", "translate": "It's more important than ever to be consumer centric and to partner with customers to provide affordable and premium propositions, which deliver value through basket and incidence growth.", "translate_tts": "Its more important than ever to be consumer centric and to partner with customers to provide affordable and premium propositions which deliver value through basket and incidence growth", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:07.282", "mode": "azero-full", "language": "en", "target": "en", "text": "In many developing and emerging markets like Latin America,", "text_tts": "and emerging markets like Latin America", "translate": "In many developing and emerging markets like Latin America,", "translate_tts": "In many developing and emerging markets like Latin America", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:09.234", "mode": "azero-full", "language": "en", "target": "en", "text": "the Middle East and Africa,", "text_tts": "and Africa", "translate": "the Middle East and Africa,", "translate_tts": "the Middle East and Africa", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:12.619", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumers are more accustomed to persistent inflation.", "text_tts": "more accustomed to persistent inflation", "translate": "Consumers are more accustomed to persistent inflation.", "translate_tts": "Consumers are more accustomed to persistent inflation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:16.907", "mode": "azero-full", "language": "en", "target": "en", "text": "However, the number of markets with intense inflation has expanded.", "text_tts": "has expanded", "translate": "However, the number of markets with intense inflation has expanded.", "translate_tts": "However the number of markets with intense inflation has expanded", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:22.568", "mode": "azero-full", "language": "en", "target": "en", "text": "Five of our top forty markets are currently experiencing over twenty percent annual inflation.", "text_tts": "ncing over twenty percent annual inflation", "translate": "Five of our top forty markets are currently experiencing over twenty percent annual inflation.", "translate_tts": "Five of our top forty markets are currently experiencing over twenty percent annual inflation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:37.239", "mode": "azero-full", "language": "en", "target": "en", "text": "In these markets, it's equally important to leverage revenue growth management capabilities to balance affordability with premiumization to be able to take price with local market inflation, which helps offset the currency pressures.", "text_tts": "helps offset the currency pressures", "translate": "In these markets, it's equally important to leverage revenue growth management capabilities to balance affordability with premiumization to be able to take price with local market inflation, which helps offset the currency pressures.", "translate_tts": "In these markets its equally important to leverage revenue growth management capabilities to balance affordability with premiumization to be able to take price with local market inflation which helps offset the currency pressures", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:42.172", "mode": "azero-full", "language": "en", "target": "en", "text": "There are, as always, a few markets affected by specific local factors.", "text_tts": "specific local factors", "translate": "There are, as always, a few markets affected by specific local factors.", "translate_tts": "There are as always a few markets affected by specific local factors", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:47.525", "mode": "azero-full", "language": "en", "target": "en", "text": "In China, economic recovery slowed in the second quarter and inflation has declined.", "text_tts": "rter and inflation has declined", "translate": "In China, economic recovery slowed in the second quarter and inflation has declined.", "translate_tts": "In China economic recovery slowed in the second quarter and inflation has declined", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:55:51.042", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumer confidence is below pre pandemic levels.", "text_tts": "is below pre pandemic levels", "translate": "Consumer confidence is below pre pandemic levels.", "translate_tts": "Consumer confidence is below pre pandemic levels", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:55:56.035", "mode": "azero-full", "language": "en", "target": "en", "text": "And we continue to monitor our leading consumer indicators and take action to win in the market.", "text_tts": "s and take action to win in the market", "translate": "And we continue to monitor our leading consumer indicators and take action to win in the market.", "translate_tts": "And we continue to monitor our leading consumer indicators and take action to win in the market", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 04:55:57.455", "mode": "azero-full", "language": "en", "target": "en", "text": "in India,", "text_tts": "in India", "translate": "in India,", "translate_tts": "in India", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:05.126", "mode": "azero-full", "language": "en", "target": "en", "text": "Business was unfavorably impacted by unseasonable rain and cooler temperatures in the quarter. However, the growth outlook remains intact.", "text_tts": "the growth outlook remains intact", "translate": "Business was unfavorably impacted by unseasonable rain and cooler temperatures in the quarter. However, the growth outlook remains intact.", "translate_tts": "Business was unfavorably impacted by unseasonable rain and cooler temperatures in the quarter However the growth outlook remains intact", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:56:11.204", "mode": "azero-full", "language": "en", "target": "en", "text": "In a world with a wide spectrum of market dynamics from inflation,", "text_tts": "from inflation", "translate": "In a world with a wide spectrum of market dynamics from inflation,", "translate_tts": "In a world with a wide spectrum of market dynamics from inflation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:14.603", "mode": "azero-full", "language": "en", "target": "en", "text": "to currency devaluation, to shifting consumer needs", "text_tts": "devaluation to shifting consumer needs", "translate": "to currency devaluation, to shifting consumer needs", "translate_tts": "to currency devaluation to shifting consumer needs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:17.222", "mode": "azero-full", "language": "en", "target": "en", "text": "our business is proving to be very resilient.", "text_tts": "proving to be very resilient", "translate": "our business is proving to be very resilient.", "translate_tts": "our business is proving to be very resilient", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:25.874", "mode": "azero-full", "language": "en", "target": "en", "text": "We have many levers to pull to manage successfully through different operating environments, and we remain consumer centric and focused on growth.", "text_tts": "n consumer centric and focused on growth", "translate": "We have many levers to pull to manage successfully through different operating environments, and we remain consumer centric and focused on growth.", "translate_tts": "We have many levers to pull to manage successfully through different operating environments and we remain consumer centric and focused on growth", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:29.050", "mode": "azero-full", "language": "en", "target": "en", "text": "Our recipe for success is unchanged.", "text_tts": "pe for success is unchanged", "translate": "Our recipe for success is unchanged.", "translate_tts": "Our recipe for success is unchanged", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:34.480", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to deliver on our strategy through a combination of world class marketing and innovation,", "text_tts": "innovation", "translate": "We continue to deliver on our strategy through a combination of world class marketing and innovation,", "translate_tts": "We continue to deliver on our strategy through a combination of world class marketing and innovation", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:38.330", "mode": "azero-full", "language": "en", "target": "en", "text": "excellence in revenue growth management and strong execution.", "text_tts": "growth management and strong execution", "translate": "excellence in revenue growth management and strong execution.", "translate_tts": "excellence in revenue growth management and strong execution", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:43.133", "mode": "azero-full", "language": "en", "target": "en", "text": "We are raising the bar in increasing quality leadership across our portfolio.", "text_tts": "portfolio", "translate": "We are raising the bar in increasing quality leadership across our portfolio.", "translate_tts": "We are raising the bar in increasing quality leadership across our portfolio", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:45.391", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with Coca Cola.", "text_tts": "with Coca Cola", "translate": "Starting with Coca Cola.", "translate_tts": "Starting with Coca Cola", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:53.094", "mode": "azero-full", "language": "en", "target": "en", "text": "We are growing our base of Gen Z drinkers, gaining share and leveraging our scale to drive efficiencies across our system.", "text_tts": "drive efficiencies across our system", "translate": "We are growing our base of Gen Z drinkers, gaining share and leveraging our scale to drive efficiencies across our system.", "translate_tts": "We are growing our base of Gen Z drinkers gaining share and leveraging our scale to drive efficiencies across our system", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:01.752", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we gained volume and value share by linking Coca Cola to consumption occasions and engaging consumers through local experiences.", "text_tts": "and engaging consumers through local experiences", "translate": "During the quarter, we gained volume and value share by linking Coca Cola to consumption occasions and engaging consumers through local experiences.", "translate_tts": "During the quarter we gained volume and value share by linking Coca Cola to consumption occasions and engaging consumers through local experiences", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:04.941", "mode": "azero-full", "language": "en", "target": "en", "text": "A great example is a recipe for magic.", "text_tts": "is a recipe for magic", "translate": "A great example is a recipe for magic.", "translate_tts": "A great example is a recipe for magic", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:07.828", "mode": "azero-full", "language": "en", "target": "en", "text": "which was activated in more than fifty markets", "text_tts": "in more than fifty markets", "translate": "which was activated in more than fifty markets", "translate_tts": "which was activated in more than fifty markets", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:10.460", "mode": "azero-full", "language": "en", "target": "en", "text": "and celebrates consuming Coca Cola with meals.", "text_tts": "consuming Coca Cola with meals", "translate": "and celebrates consuming Coca Cola with meals.", "translate_tts": "and celebrates consuming Coca Cola with meals", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:14.803", "mode": "azero-full", "language": "en", "target": "en", "text": "The campaign was supported by experiences using local chefs.", "text_tts": "by experiences using local chefs", "translate": "The campaign was supported by experiences using local chefs.", "translate_tts": "The campaign was supported by experiences using local chefs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:22.488", "mode": "azero-full", "language": "en", "target": "en", "text": "leveraging approximately seven hundred and fifty influencers globally and was brought to life through social media and recipe focused billboards.", "text_tts": "hrough social media and recipe focused billboards", "translate": "leveraging approximately seven hundred and fifty influencers globally and was brought to life through social media and recipe focused billboards.", "translate_tts": "leveraging approximately seven hundred and fifty influencers globally and was brought to life through social media and recipe focused billboards", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:28.400", "mode": "azero-full", "language": "en", "target": "en", "text": "The Coca Meals campaign also allows Coca Cola to strengthen its local relevance.", "text_tts": "its local relevance", "translate": "The Coca Meals campaign also allows Coca Cola to strengthen its local relevance.", "translate_tts": "The Coca Meals campaign also allows Coca Cola to strengthen its local relevance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:31.056", "mode": "azero-full", "language": "en", "target": "en", "text": "For instance, in the away from home channel in Italy,", "text_tts": "from home channel in Italy", "translate": "For instance, in the away from home channel in Italy,", "translate_tts": "For instance in the away from home channel in Italy", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:37.567", "mode": "azero-full", "language": "en", "target": "en", "text": "Coca Cola has grown incidents with pizza, the number one consumed meal with approximately three billion pizzas each year,", "text_tts": "ach year", "translate": "Coca Cola has grown incidents with pizza, the number one consumed meal with approximately three billion pizzas each year,", "translate_tts": "Coca Cola has grown incidents with pizza the number one consumed meal with approximately three billion pizzas each year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:41.556", "mode": "azero-full", "language": "en", "target": "en", "text": "from ten percent to twenty percent over the past four years.", "text_tts": "n percent to twenty percent over the past four years", "translate": "from ten percent to twenty percent over the past four years.", "translate_tts": "from ten percent to twenty percent over the past four years", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:48.781", "mode": "azero-full", "language": "en", "target": "en", "text": "While the Coca Cola brand is ubiquitous, we tailor our price pack architecture to consumption occasions.", "text_tts": "r price pack architecture to consumption occasions", "translate": "While the Coca Cola brand is ubiquitous, we tailor our price pack architecture to consumption occasions.", "translate_tts": "While the Coca Cola brand is ubiquitous we tailor our price pack architecture to consumption occasions", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:52.896", "mode": "azero-full", "language": "en", "target": "en", "text": "and are continuing to drive both affordability and premiumization.", "text_tts": "to drive both affordability and premiumization", "translate": "and are continuing to drive both affordability and premiumization.", "translate_tts": "and are continuing to drive both affordability and premiumization", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:59.728", "mode": "azero-full", "language": "en", "target": "en", "text": "During the second quarter, we grew basket incidence and volume per trip by double digits while increasing price per liter.", "text_tts": "its while increasing price per liter", "translate": "During the second quarter, we grew basket incidence and volume per trip by double digits while increasing price per liter.", "translate_tts": "During the second quarter we grew basket incidence and volume per trip by double digits while increasing price per liter", "is_final": false, "emotion": "😡", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:03.548", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving on to sparkling flavors.", "text_tts": "ling flavors", "translate": "Moving on to sparkling flavors.", "translate_tts": "Moving on to sparkling flavors", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:11.677", "mode": "azero-full", "language": "en", "target": "en", "text": "We are seeing strong engagement from consumers across our stapler brands, which include Sprite, Fanta, Fresca and Thumbs Up.", "text_tts": "anta Fresca and Thumbs Up", "translate": "We are seeing strong engagement from consumers across our stapler brands, which include Sprite, Fanta, Fresca and Thumbs Up.", "translate_tts": "We are seeing strong engagement from consumers across our stapler brands which include Sprite Fanta Fresca and Thumbs Up", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:19.406", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, we have significant headroom to drive further quality leadership across developed and developing markets.", "text_tts": "markets", "translate": "At the same time, we have significant headroom to drive further quality leadership across developed and developing markets.", "translate_tts": "At the same time we have significant headroom to drive further quality leadership across developed and developing markets", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:32.066", "mode": "azero-full", "language": "en", "target": "en", "text": "With Sprite, we are driving brand awareness by connecting consumers to Passion Points and personalized experiences at a more granular and locally relevant levels through our global Heat Happens platform.", "text_tts": "at Happens platform", "translate": "With Sprite, we are driving brand awareness by connecting consumers to Passion Points and personalized experiences at a more granular and locally relevant levels through our global Heat Happens platform.", "translate_tts": "With Sprite we are driving brand awareness by connecting consumers to Passion Points and personalized experiences at a more granular and locally relevant levels through our global Heat Happens platform", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:34.494", "mode": "azero-full", "language": "en", "target": "en", "text": "In North America,", "text_tts": "In North America", "translate": "In North America,", "translate_tts": "In North America", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:39.458", "mode": "azero-full", "language": "en", "target": "en", "text": "Sprite celebrated hip hop's fiftieth anniversary with the launch of Sprite's lemonade legacy.", "text_tts": "th the launch of Sprites lemonade legacy", "translate": "Sprite celebrated hip hop's fiftieth anniversary with the launch of Sprite's lemonade legacy.", "translate_tts": "Sprite celebrated hip hops fiftieth anniversary with the launch of Sprites lemonade legacy", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:41.890", "mode": "azero-full", "language": "en", "target": "en", "text": "and sponsorship of concert tours,", "text_tts": "ship of concert tours", "translate": "and sponsorship of concert tours,", "translate_tts": "and sponsorship of concert tours", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:45.794", "mode": "azero-full", "language": "en", "target": "en", "text": "exclusive experiences and collaborations with prominent artists.", "text_tts": "experiences and collaborations with prominent artists", "translate": "exclusive experiences and collaborations with prominent artists.", "translate_tts": "exclusive experiences and collaborations with prominent artists", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:53.061", "mode": "azero-full", "language": "en", "target": "en", "text": "We partnered with local pop stars and a Grammy producer in China using our global Sprite Limelight music program", "text_tts": "ur global Sprite Limelight music program", "translate": "We partnered with local pop stars and a Grammy producer in China using our global Sprite Limelight music program", "translate_tts": "We partnered with local pop stars and a Grammy producer in China using our global Sprite Limelight music program", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:56.776", "mode": "azero-full", "language": "en", "target": "en", "text": "for Gen Z drinkers across one thousand five hundred college locations.", "text_tts": "drinkers across one thousand five hundred college locations", "translate": "for Gen Z drinkers across one thousand five hundred college locations.", "translate_tts": "for Gen Z drinkers across one thousand five hundred college locations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:01.034", "mode": "azero-full", "language": "en", "target": "en", "text": "In South Korea, the Sprite Water Bomb Festival", "text_tts": "ea the Sprite Water Bomb Festival", "translate": "In South Korea, the Sprite Water Bomb Festival", "translate_tts": "In South Korea the Sprite Water Bomb Festival", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:03.155", "mode": "azero-full", "language": "en", "target": "en", "text": "similarly generated strong results.", "text_tts": "strong results", "translate": "similarly generated strong results.", "translate_tts": "similarly generated strong results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:13.462", "mode": "azero-full", "language": "en", "target": "en", "text": "In India, the joke in a bottle promotion allowed consumers to scan packages and receive customized and localized jokes through WhatsApp to beat the heat.", "text_tts": "WhatsApp to beat the heat", "translate": "In India, the joke in a bottle promotion allowed consumers to scan packages and receive customized and localized jokes through WhatsApp to beat the heat.", "translate_tts": "In India the joke in a bottle promotion allowed consumers to scan packages and receive customized and localized jokes through WhatsApp to beat the heat", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:15.120", "mode": "azero-full", "language": "en", "target": "en", "text": "in June.", "text_tts": "in June", "translate": "in June.", "translate_tts": "in June", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:23.288", "mode": "azero-full", "language": "en", "target": "en", "text": "Sprite was awarded Most Resilient Brand by Qantar, riding the greatest number of new households in twenty twenty two of any FMCG brand.", "text_tts": "of any FMCG brand", "translate": "Sprite was awarded Most Resilient Brand by Qantar, riding the greatest number of new households in twenty twenty two of any FMCG brand.", "translate_tts": "Sprite was awarded Most Resilient Brand by Qantar riding the greatest number of new households in twenty twenty two of any FMCG brand", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:26.871", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to water, sports, coffee and tea.", "text_tts": "sports coffee and tea", "translate": "Turning to water, sports, coffee and tea.", "translate_tts": "Turning to water sports coffee and tea", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:33.397", "mode": "azero-full", "language": "en", "target": "en", "text": "We are segmenting the broader opportunities and using our refreshed resource allocation capabilities.", "text_tts": "our refreshed resource allocation capabilities", "translate": "We are segmenting the broader opportunities and using our refreshed resource allocation capabilities.", "translate_tts": "We are segmenting the broader opportunities and using our refreshed resource allocation capabilities", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:37.919", "mode": "azero-full", "language": "en", "target": "en", "text": "prioritize markets and subcategories that offer the highest return on our investments.", "text_tts": "highest return on our investments", "translate": "prioritize markets and subcategories that offer the highest return on our investments.", "translate_tts": "prioritize markets and subcategories that offer the highest return on our investments", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:45.019", "mode": "azero-full", "language": "en", "target": "en", "text": "We are building our edge through consumer centricity by accelerating the speed to market our innovation,", "text_tts": "the speed to market our innovation", "translate": "We are building our edge through consumer centricity by accelerating the speed to market our innovation,", "translate_tts": "We are building our edge through consumer centricity by accelerating the speed to market our innovation", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:48.428", "mode": "azero-full", "language": "en", "target": "en", "text": "measuring results in real time and scaling successes.", "text_tts": "in real time and scaling successes", "translate": "measuring results in real time and scaling successes.", "translate_tts": "measuring results in real time and scaling successes", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:54.043", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to build excitement for fused tea through the rollout of green tea in Mexico,", "text_tts": "ollout of green tea in Mexico", "translate": "We continue to build excitement for fused tea through the rollout of green tea in Mexico,", "translate_tts": "We continue to build excitement for fused tea through the rollout of green tea in Mexico", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:59.434", "mode": "azero-full", "language": "en", "target": "en", "text": "summer limited edition in Turkey and expansion of Zero Sugar offerings across Europe.", "text_tts": "of Zero Sugar offerings across Europe", "translate": "summer limited edition in Turkey and expansion of Zero Sugar offerings across Europe.", "translate_tts": "summer limited edition in Turkey and expansion of Zero Sugar offerings across Europe", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:06.220", "mode": "azero-full", "language": "en", "target": "en", "text": "Early results show promising velocities, and FUSE T grew volume double digits during the quarter.", "text_tts": "ew volume double digits during the quarter", "translate": "Early results show promising velocities, and FUSE T grew volume double digits during the quarter.", "translate_tts": "Early results show promising velocities and FUSE T grew volume double digits during the quarter", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:08.760", "mode": "azero-full", "language": "en", "target": "en", "text": "Vitamin Water is another example.", "text_tts": "nother example", "translate": "Vitamin Water is another example.", "translate_tts": "Vitamin Water is another example", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:18.125", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we relaunched Vitamin Water Zero in North America with a new sweetener system of monk fruit and stevia, which generated value share gains.", "text_tts": "value share gains", "translate": "During the quarter, we relaunched Vitamin Water Zero in North America with a new sweetener system of monk fruit and stevia, which generated value share gains.", "translate_tts": "During the quarter we relaunched Vitamin Water Zero in North America with a new sweetener system of monk fruit and stevia which generated value share gains", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:21.205", "mode": "azero-full", "language": "en", "target": "en", "text": "We are capitalizing on consumer needs,", "text_tts": "izing on consumer needs", "translate": "We are capitalizing on consumer needs,", "translate_tts": "We are capitalizing on consumer needs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:25.459", "mode": "azero-full", "language": "en", "target": "en", "text": "For rapid hydration, a fast growing subsegment within sports drinks,", "text_tts": "sports drinks", "translate": "For rapid hydration, a fast growing subsegment within sports drinks,", "translate_tts": "For rapid hydration a fast growing subsegment within sports drinks", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:30.319", "mode": "azero-full", "language": "en", "target": "en", "text": "with the launch of Body Armor Flash IV in the US and Flashlight in Mexico.", "text_tts": "and Flashlight in Mexico", "translate": "with the launch of Body Armor Flash IV in the US and Flashlight in Mexico.", "translate_tts": "with the launch of Body Armor Flash IV in the US and Flashlight in Mexico", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:37.834", "mode": "azero-full", "language": "en", "target": "en", "text": "While still early, both saw strong consumer interest during the quarter and have demonstrated promising initial results.", "text_tts": "al results", "translate": "While still early, both saw strong consumer interest during the quarter and have demonstrated promising initial results.", "translate_tts": "While still early both saw strong consumer interest during the quarter and have demonstrated promising initial results", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:49.367", "mode": "azero-full", "language": "en", "target": "en", "text": "Our juice, value added dairy and plant based beverages have delivered nine consecutive quarters of double digit top line growth and gained both volume and value share during the quarter.", "text_tts": "value share during the quarter", "translate": "Our juice, value added dairy and plant based beverages have delivered nine consecutive quarters of double digit top line growth and gained both volume and value share during the quarter.", "translate_tts": "Our juice value added dairy and plant based beverages have delivered nine consecutive quarters of double digit top line growth and gained both volume and value share during the quarter", "is_final": false, "emotion": "😔", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:54.461", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to innovate and drive premiumization under the Simply Trademark.", "text_tts": "mply Trademark", "translate": "We continue to innovate and drive premiumization under the Simply Trademark.", "translate_tts": "We continue to innovate and drive premiumization under the Simply Trademark", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:05.921", "mode": "azero-full", "language": "en", "target": "en", "text": "Simply Mixology, which provides consumers with great tasting mixes and ready to drink mocktails, kicked off an experiential campaign that celebrated the start of the summer and its national rollout.", "text_tts": "d its national rollout", "translate": "Simply Mixology, which provides consumers with great tasting mixes and ready to drink mocktails, kicked off an experiential campaign that celebrated the start of the summer and its national rollout.", "translate_tts": "Simply Mixology which provides consumers with great tasting mixes and ready to drink mocktails kicked off an experiential campaign that celebrated the start of the summer and its national rollout", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:14.124", "mode": "azero-full", "language": "en", "target": "en", "text": "Also, Fairlife had another exceptional quarter as both Core Power and Fairlife Nutrition Plan continued their strong momentum.", "text_tts": "Plan continued their strong momentum", "translate": "Also, Fairlife had another exceptional quarter as both Core Power and Fairlife Nutrition Plan continued their strong momentum.", "translate_tts": "Also Fairlife had another exceptional quarter as both Core Power and Fairlife Nutrition Plan continued their strong momentum", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:22.885", "mode": "azero-full", "language": "en", "target": "en", "text": "In May, we announced a six hundred fifty million dollar investment to build a state of the art production facility to help drive the next wave of growth.", "text_tts": "help drive the next wave of growth", "translate": "In May, we announced a six hundred fifty million dollar investment to build a state of the art production facility to help drive the next wave of growth.", "translate_tts": "In May we announced a six hundred fifty million dollar investment to build a state of the art production facility to help drive the next wave of growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:28.518", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, we are encouraged by what we are seeing across alcohol ready to drink beverages.", "text_tts": "across alcohol ready to drink beverages", "translate": "Finally, we are encouraged by what we are seeing across alcohol ready to drink beverages.", "translate_tts": "Finally we are encouraged by what we are seeing across alcohol ready to drink beverages", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:32.626", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to take a measured approach through exploring and applying our learnings.", "text_tts": "and applying our learnings", "translate": "We continue to take a measured approach through exploring and applying our learnings.", "translate_tts": "We continue to take a measured approach through exploring and applying our learnings", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:36.777", "mode": "azero-full", "language": "en", "target": "en", "text": "While still early, Jack and Coke have shown promising results.", "text_tts": "ing results", "translate": "While still early, Jack and Coke have shown promising results.", "translate_tts": "While still early Jack and Coke have shown promising results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:41.723", "mode": "azero-full", "language": "en", "target": "en", "text": "In the Philippines, the combination of Jack and Coke and Lemondo delivered strong share gains.", "text_tts": "Coke and Lemondo delivered strong share gains", "translate": "In the Philippines, the combination of Jack and Coke and Lemondo delivered strong share gains.", "translate_tts": "In the Philippines the combination of Jack and Coke and Lemondo delivered strong share gains", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:50.031", "mode": "azero-full", "language": "en", "target": "en", "text": "The Schwetz Bahita rollout in India is also off to a good start, and these examples illustrate how our marketing transformation is coming to life.", "text_tts": "ation is coming to life", "translate": "The Schwetz Bahita rollout in India is also off to a good start, and these examples illustrate how our marketing transformation is coming to life.", "translate_tts": "The Schwetz Bahita rollout in India is also off to a good start and these examples illustrate how our marketing transformation is coming to life", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:00.228", "mode": "azero-full", "language": "en", "target": "en", "text": "The strength of our total beverage portfolio gives us further confidence that we can continue to deliver by providing consumers beverage choices for every occasion.", "text_tts": "choices for every occasion", "translate": "The strength of our total beverage portfolio gives us further confidence that we can continue to deliver by providing consumers beverage choices for every occasion.", "translate_tts": "The strength of our total beverage portfolio gives us further confidence that we can continue to deliver by providing consumers beverage choices for every occasion", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:03.537", "mode": "azero-full", "language": "en", "target": "en", "text": "Our purpose is to refresh the world and make a difference.", "text_tts": "to refresh the world and make a difference", "translate": "Our purpose is to refresh the world and make a difference.", "translate_tts": "Our purpose is to refresh the world and make a difference", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:10.374", "mode": "azero-full", "language": "en", "target": "en", "text": "and we remain committed to building a more sustainable future for our company and the planet as we strive to grow our business.", "text_tts": "as we strive to grow our business", "translate": "and we remain committed to building a more sustainable future for our company and the planet as we strive to grow our business.", "translate_tts": "and we remain committed to building a more sustainable future for our company and the planet as we strive to grow our business", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:17.198", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to pursue progress toward our vision of a circular economy for packaging through innovation and partnerships.", "text_tts": "economy for packaging through innovation and partnerships", "translate": "We continue to pursue progress toward our vision of a circular economy for packaging through innovation and partnerships.", "translate_tts": "We continue to pursue progress toward our vision of a circular economy for packaging through innovation and partnerships", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:24.927", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, in the US, we recently partnered with Republic Services to ensure we have an adequate supply of recycled plastic for our packaging.", "text_tts": "n adequate supply of recycled plastic for our packaging", "translate": "For example, in the US, we recently partnered with Republic Services to ensure we have an adequate supply of recycled plastic for our packaging.", "translate_tts": "For example in the US we recently partnered with Republic Services to ensure we have an adequate supply of recycled plastic for our packaging", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:35.876", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, we are embracing refillables. We recently kicked off a program with customers in four US cities to test refillable fountain cups with plans to expand elsewhere.", "text_tts": "s to expand elsewhere", "translate": "At the same time, we are embracing refillables. We recently kicked off a program with customers in four US cities to test refillable fountain cups with plans to expand elsewhere.", "translate_tts": "At the same time we are embracing refillables We recently kicked off a program with customers in four US cities to test refillable fountain cups with plans to expand elsewhere", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:42.521", "mode": "azero-full", "language": "en", "target": "en", "text": "We successfully navigated the first half of the year, which supports our decision to raise guidance for the full year.", "text_tts": "guidance for the full year", "translate": "We successfully navigated the first half of the year, which supports our decision to raise guidance for the full year.", "translate_tts": "We successfully navigated the first half of the year which supports our decision to raise guidance for the full year", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:50.356", "mode": "azero-full", "language": "en", "target": "en", "text": "Now instead of trying to predict the many directions things could take, we remain focused on delivering our key objectives that we outlined in February.", "text_tts": "our key objectives that we outlined in February", "translate": "Now instead of trying to predict the many directions things could take, we remain focused on delivering our key objectives that we outlined in February.", "translate_tts": "Now instead of trying to predict the many directions things could take we remain focused on delivering our key objectives that we outlined in February", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:51.031", "mode": "azero-full", "language": "en", "target": "en", "text": "In other words,", "text_tts": "In other words", "translate": "In other words,", "translate_tts": "In other words", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:51.796", "mode": "azero-full", "language": "en", "target": "en", "text": "Number one.", "text_tts": "Number one", "translate": "Number one.", "translate_tts": "Number one", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:59.145", "mode": "azero-full", "language": "en", "target": "en", "text": "pursuing excellence globally and winning locally through relentless consumer centricity to drive top line momentum.", "text_tts": "ntless consumer centricity to drive top line momentum", "translate": "pursuing excellence globally and winning locally through relentless consumer centricity to drive top line momentum.", "translate_tts": "pursuing excellence globally and winning locally through relentless consumer centricity to drive top line momentum", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:00.083", "mode": "azero-full", "language": "en", "target": "en", "text": "two.", "text_tts": "two", "translate": "two.", "translate_tts": "two", "is_final": false, "emotion": "", "events": "📞🌠😤👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:06.329", "mode": "azero-full", "language": "en", "target": "en", "text": "investing for the long term health of our business and raising the bar across all elements of our strategic flywheel.", "text_tts": "ts of our strategic flywheel", "translate": "investing for the long term health of our business and raising the bar across all elements of our strategic flywheel.", "translate_tts": "investing for the long term health of our business and raising the bar across all elements of our strategic flywheel", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:09.533", "mode": "azero-full", "language": "en", "target": "en", "text": "and three, generating US dollar EPS growth.", "text_tts": "ting US dollar EPS growth", "translate": "and three, generating US dollar EPS growth.", "translate_tts": "and three generating US dollar EPS growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:17.497", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system has never been stronger, and our global network model is allowing us to quickly adapt to changing environments.", "text_tts": "ckly adapt to changing environments", "translate": "Our system has never been stronger, and our global network model is allowing us to quickly adapt to changing environments.", "translate_tts": "Our system has never been stronger and our global network model is allowing us to quickly adapt to changing environments", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:25.216", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe we are well positioned to deliver our updated guidance and objectives thanks to our incredible system employees around the world.", "text_tts": "to our incredible system employees around the world", "translate": "We believe we are well positioned to deliver our updated guidance and objectives thanks to our incredible system employees around the world.", "translate_tts": "We believe we are well positioned to deliver our updated guidance and objectives thanks to our incredible system employees around the world", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:27.720", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call over to you, John.", "text_tts": "ll turn the call over to you John", "translate": "With that, I'll turn the call over to you, John.", "translate_tts": "With that Ill turn the call over to you John", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:32.354", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, James, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thank you, James, and good morning, everyone.", "translate_tts": "Thank you James and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:37.533", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased with the momentum of our business and our strong second quarter results.", "text_tts": "and our strong second quarter results", "translate": "We are pleased with the momentum of our business and our strong second quarter results.", "translate_tts": "We are pleased with the momentum of our business and our strong second quarter results", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:39.362", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with the top line.", "text_tts": "Starting with the top line", "translate": "Starting with the top line.", "translate_tts": "Starting with the top line", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:43.001", "mode": "azero-full", "language": "en", "target": "en", "text": "we grew organic revenues eleven percent.", "text_tts": "revenues eleven percent", "translate": "we grew organic revenues eleven percent.", "translate_tts": "we grew organic revenues eleven percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:45.397", "mode": "azero-full", "language": "en", "target": "en", "text": "unit cases were flat.", "text_tts": "ere flat", "translate": "unit cases were flat.", "translate_tts": "unit cases were flat", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:48.037", "mode": "azero-full", "language": "en", "target": "en", "text": "As James said, volume for the second quarter", "text_tts": "volume for the second quarter", "translate": "As James said, volume for the second quarter", "translate_tts": "As James said volume for the second quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:51.447", "mode": "azero-full", "language": "en", "target": "en", "text": "got off to a slower start but ended on a positive note.", "text_tts": "r start but ended on a positive note", "translate": "got off to a slower start but ended on a positive note.", "translate_tts": "got off to a slower start but ended on a positive note", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:55.607", "mode": "azero-full", "language": "en", "target": "en", "text": "Concentrate sales were one point ahead of unit cases for the quarter,", "text_tts": "cases for the quarter", "translate": "Concentrate sales were one point ahead of unit cases for the quarter,", "translate_tts": "Concentrate sales were one point ahead of unit cases for the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:59.388", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by the timing of concentrate shipments.", "text_tts": "by the timing of concentrate shipments", "translate": "primarily driven by the timing of concentrate shipments.", "translate_tts": "primarily driven by the timing of concentrate shipments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:03.016", "mode": "azero-full", "language": "en", "target": "en", "text": "Price mix growth was ten percent for the quarter,", "text_tts": "was ten percent for the quarter", "translate": "Price mix growth was ten percent for the quarter,", "translate_tts": "Price mix growth was ten percent for the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:07.449", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by carryover pricing coming into the base from last year.", "text_tts": "from last year", "translate": "driven by carryover pricing coming into the base from last year.", "translate_tts": "driven by carryover pricing coming into the base from last year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:12.992", "mode": "azero-full", "language": "en", "target": "en", "text": "along with some new pricing actions across operating segments, including the impact", "text_tts": "including the impact", "translate": "along with some new pricing actions across operating segments, including the impact", "translate_tts": "along with some new pricing actions across operating segments including the impact", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:15.168", "mode": "azero-full", "language": "en", "target": "en", "text": "of hyperinflationary markets.", "text_tts": "ry markets", "translate": "of hyperinflationary markets.", "translate_tts": "of hyperinflationary markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:18.251", "mode": "azero-full", "language": "en", "target": "en", "text": "Comparable gross margin for the quarter,", "text_tts": "margin for the quarter", "translate": "Comparable gross margin for the quarter,", "translate_tts": "Comparable gross margin for the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:21.183", "mode": "azero-full", "language": "en", "target": "en", "text": "was up approximately forty basis points.", "text_tts": "forty basis points", "translate": "was up approximately forty basis points.", "translate_tts": "was up approximately forty basis points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:23.991", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by underlying expansion,", "text_tts": "rlying expansion", "translate": "driven by underlying expansion,", "translate_tts": "driven by underlying expansion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:26.873", "mode": "azero-full", "language": "en", "target": "en", "text": "and a slight benefit from BATTA refranchising.", "text_tts": "from BATTA refranchising", "translate": "and a slight benefit from BATTA refranchising.", "translate_tts": "and a slight benefit from BATTA refranchising", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:30.034", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by the impact of currency.", "text_tts": "he impact of currency", "translate": "partially offset by the impact of currency.", "translate_tts": "partially offset by the impact of currency", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:36.312", "mode": "azero-full", "language": "en", "target": "en", "text": "Comparable operating margin expanded approximately ninety basis points for the quarter.", "text_tts": "ng margin expanded approximately ninety basis points for the quarter", "translate": "Comparable operating margin expanded approximately ninety basis points for the quarter.", "translate_tts": "Comparable operating margin expanded approximately ninety basis points for the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:39.308", "mode": "azero-full", "language": "en", "target": "en", "text": "This was primarily driven", "text_tts": "primarily driven", "translate": "This was primarily driven", "translate_tts": "This was primarily driven", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:41.186", "mode": "azero-full", "language": "en", "target": "en", "text": "by strong top line growth,", "text_tts": "top line growth", "translate": "by strong top line growth,", "translate_tts": "by strong top line growth", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:45.418", "mode": "azero-full", "language": "en", "target": "en", "text": "and the impact of refranchising bottling operations.", "text_tts": "of refranchising bottling operations", "translate": "and the impact of refranchising bottling operations.", "translate_tts": "and the impact of refranchising bottling operations", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:49.164", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by an increase in marketing investments,", "text_tts": "n increase in marketing investments", "translate": "partially offset by an increase in marketing investments,", "translate_tts": "partially offset by an increase in marketing investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:50.968", "mode": "azero-full", "language": "en", "target": "en", "text": "and higher operating costs,", "text_tts": "and higher operating costs", "translate": "and higher operating costs,", "translate_tts": "and higher operating costs", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:52.483", "mode": "azero-full", "language": "en", "target": "en", "text": "versus the prior year.", "text_tts": "versus the prior year", "translate": "versus the prior year.", "translate_tts": "versus the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:54.961", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as currency headwinds.", "text_tts": "currency headwinds", "translate": "as well as currency headwinds.", "translate_tts": "as well as currency headwinds", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:58.914", "mode": "azero-full", "language": "en", "target": "en", "text": "Putting it all together, second quarter comparable", "text_tts": "second quarter comparable", "translate": "Putting it all together, second quarter comparable", "translate_tts": "Putting it all together second quarter comparable", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:00.779", "mode": "azero-full", "language": "en", "target": "en", "text": "EPS of seventy eight cents,", "text_tts": "seventy eight cents", "translate": "EPS of seventy eight cents,", "translate_tts": "EPS of seventy eight cents", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:04.129", "mode": "azero-full", "language": "en", "target": "en", "text": "was up eleven percent year over year.", "text_tts": "leven percent year over year", "translate": "was up eleven percent year over year.", "translate_tts": "was up eleven percent year over year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:06.029", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite higher than expected,", "text_tts": "than expected", "translate": "Despite higher than expected,", "translate_tts": "Despite higher than expected", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:08.709", "mode": "azero-full", "language": "en", "target": "en", "text": "six percent currency headwinds.", "text_tts": "t currency headwinds", "translate": "six percent currency headwinds.", "translate_tts": "six percent currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:05:14.252", "mode": "azero-full", "language": "en", "target": "en", "text": "Free cash flow is approximately four billion dollars year to date.", "text_tts": "approximately four billion dollars year to date", "translate": "Free cash flow is approximately four billion dollars year to date.", "translate_tts": "Free cash flow is approximately four billion dollars year to date", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:20.013", "mode": "azero-full", "language": "en", "target": "en", "text": "This was largely attributable to strong underlying operational performance,", "text_tts": "attributable to strong underlying operational performance", "translate": "This was largely attributable to strong underlying operational performance,", "translate_tts": "This was largely attributable to strong underlying operational performance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:22.314", "mode": "azero-full", "language": "en", "target": "en", "text": "and working capital benefits,", "text_tts": "benefits", "translate": "and working capital benefits,", "translate_tts": "and working capital benefits", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:26.393", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by a seven hundred twenty million", "text_tts": "seven hundred twenty million", "translate": "partially offset by a seven hundred twenty million", "translate_tts": "partially offset by a seven hundred twenty million", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:28.292", "mode": "azero-full", "language": "en", "target": "en", "text": "dollar transition tax payment,", "text_tts": "tax payment", "translate": "dollar transition tax payment,", "translate_tts": "dollar transition tax payment", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:30.837", "mode": "azero-full", "language": "en", "target": "en", "text": "that was made during the second quarter,", "text_tts": "during the second quarter", "translate": "that was made during the second quarter,", "translate_tts": "that was made during the second quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:33.830", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as M and A related payments.", "text_tts": "and A related payments", "translate": "as well as M and A related payments.", "translate_tts": "as well as M and A related payments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:37.105", "mode": "azero-full", "language": "en", "target": "en", "text": "Our balance sheet is strong,", "text_tts": "is strong", "translate": "Our balance sheet is strong,", "translate_tts": "Our balance sheet is strong", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:41.711", "mode": "azero-full", "language": "en", "target": "en", "text": "and our net debt leverage of one point six x EBITDA", "text_tts": "rage of one point six x EBITDA", "translate": "and our net debt leverage of one point six x EBITDA", "translate_tts": "and our net debt leverage of one point six x EBITDA", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:44.136", "mode": "azero-full", "language": "en", "target": "en", "text": "is below our targeted range,", "text_tts": "targeted range", "translate": "is below our targeted range,", "translate_tts": "is below our targeted range", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:46.218", "mode": "azero-full", "language": "en", "target": "en", "text": "of two to two and a half times.", "text_tts": "two and a half times", "translate": "of two to two and a half times.", "translate_tts": "of two to two and a half times", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:50.558", "mode": "azero-full", "language": "en", "target": "en", "text": "our capital allocation priorities remain the same.", "text_tts": "priorities remain the same", "translate": "our capital allocation priorities remain the same.", "translate_tts": "our capital allocation priorities remain the same", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:53.034", "mode": "azero-full", "language": "en", "target": "en", "text": "and we continue to invest.", "text_tts": "to invest", "translate": "and we continue to invest.", "translate_tts": "and we continue to invest", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:55.080", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive long term growth.", "text_tts": "to drive long term growth", "translate": "to drive long term growth.", "translate_tts": "to drive long term growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:00.664", "mode": "azero-full", "language": "en", "target": "en", "text": "As James mentioned, we are encouraged by what we are seeing in the marketplace.", "text_tts": "in the marketplace", "translate": "As James mentioned, we are encouraged by what we are seeing in the marketplace.", "translate_tts": "As James mentioned we are encouraged by what we are seeing in the marketplace", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:03.995", "mode": "azero-full", "language": "en", "target": "en", "text": "While we continue to spend", "text_tts": "ue to spend", "translate": "While we continue to spend", "translate_tts": "While we continue to spend", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:07.614", "mode": "azero-full", "language": "en", "target": "en", "text": "our strategic flywheel faster to generate top line led growth", "text_tts": "ywheel faster to generate top line led growth", "translate": "our strategic flywheel faster to generate top line led growth", "translate_tts": "our strategic flywheel faster to generate top line led growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:10.776", "mode": "azero-full", "language": "en", "target": "en", "text": "We've also progressed on our margin agenda.", "text_tts": "ed on our margin agenda", "translate": "We've also progressed on our margin agenda.", "translate_tts": "Weve also progressed on our margin agenda", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:14.229", "mode": "azero-full", "language": "en", "target": "en", "text": "as demonstrated by our consistent track record.", "text_tts": "by our consistent track record", "translate": "as demonstrated by our consistent track record.", "translate_tts": "as demonstrated by our consistent track record", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:16.156", "mode": "azero-full", "language": "en", "target": "en", "text": "of offsetting cost headwinds,", "text_tts": "headwinds", "translate": "of offsetting cost headwinds,", "translate_tts": "of offsetting cost headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:18.748", "mode": "azero-full", "language": "en", "target": "en", "text": "to sustain steady gross margins.", "text_tts": "gross margins", "translate": "to sustain steady gross margins.", "translate_tts": "to sustain steady gross margins", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:23.036", "mode": "azero-full", "language": "en", "target": "en", "text": "We have numerous levers available to drive top line growth.", "text_tts": "levers available to drive top line growth", "translate": "We have numerous levers available to drive top line growth.", "translate_tts": "We have numerous levers available to drive top line growth", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:25.110", "mode": "azero-full", "language": "en", "target": "en", "text": "and improve the effectiveness.", "text_tts": "effectiveness", "translate": "and improve the effectiveness.", "translate_tts": "and improve the effectiveness", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:26.986", "mode": "azero-full", "language": "en", "target": "en", "text": "and efficiency of our spend.", "text_tts": "and efficiency of our spend", "translate": "and efficiency of our spend.", "translate_tts": "and efficiency of our spend", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:28.275", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the long term.", "text_tts": "Over the long term", "translate": "Over the long term.", "translate_tts": "Over the long term", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:30.947", "mode": "azero-full", "language": "en", "target": "en", "text": "our all weather strategy,", "text_tts": "our all weather strategy", "translate": "our all weather strategy,", "translate_tts": "our all weather strategy", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:33.092", "mode": "azero-full", "language": "en", "target": "en", "text": "Coupled with the great plans.", "text_tts": "at plans", "translate": "Coupled with the great plans.", "translate_tts": "Coupled with the great plans", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:34.215", "mode": "azero-full", "language": "en", "target": "en", "text": "So we have in place.", "text_tts": "So we have in place", "translate": "So we have in place.", "translate_tts": "So we have in place", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:36.875", "mode": "azero-full", "language": "en", "target": "en", "text": "to continue to create quality leadership,", "text_tts": "quality leadership", "translate": "to continue to create quality leadership,", "translate_tts": "to continue to create quality leadership", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:38.363", "mode": "azero-full", "language": "en", "target": "en", "text": "Across our portfolio.", "text_tts": "Across our portfolio", "translate": "Across our portfolio.", "translate_tts": "Across our portfolio", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:44.152", "mode": "azero-full", "language": "en", "target": "en", "text": "give us good visibility to deliver on our raised twenty twenty three guidance.", "text_tts": "nty twenty three guidance", "translate": "give us good visibility to deliver on our raised twenty twenty three guidance.", "translate_tts": "give us good visibility to deliver on our raised twenty twenty three guidance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:47.380", "mode": "azero-full", "language": "en", "target": "en", "text": "This is comprised of.", "text_tts": "rised of", "translate": "This is comprised of.", "translate_tts": "This is comprised of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:51.160", "mode": "azero-full", "language": "en", "target": "en", "text": "organic revenue growth of eight percent to nine percent,", "text_tts": "growth of eight percent to nine percent", "translate": "organic revenue growth of eight percent to nine percent,", "translate_tts": "organic revenue growth of eight percent to nine percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:52.358", "mode": "azero-full", "language": "en", "target": "en", "text": "which includes", "text_tts": "which includes", "translate": "which includes", "translate_tts": "which includes", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:54.220", "mode": "azero-full", "language": "en", "target": "en", "text": "positive volume growth.", "text_tts": "volume growth", "translate": "positive volume growth.", "translate_tts": "positive volume growth", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:57.146", "mode": "azero-full", "language": "en", "target": "en", "text": "while continuing to be led by price mix.", "text_tts": "ing to be led by price mix", "translate": "while continuing to be led by price mix.", "translate_tts": "while continuing to be led by price mix", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:59.859", "mode": "azero-full", "language": "en", "target": "en", "text": "There are a few considerations.", "text_tts": "considerations", "translate": "There are a few considerations.", "translate_tts": "There are a few considerations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:00.969", "mode": "azero-full", "language": "en", "target": "en", "text": "to keep in mind.", "text_tts": "to keep in mind", "translate": "to keep in mind.", "translate_tts": "to keep in mind", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:06.414", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect pricing in developed markets to moderate through the year.", "text_tts": "in developed markets to moderate through the year", "translate": "We expect pricing in developed markets to moderate through the year.", "translate_tts": "We expect pricing in developed markets to moderate through the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:07:07.961", "mode": "azero-full", "language": "en", "target": "en", "text": "As we cycle.", "text_tts": "As we cycle", "translate": "As we cycle.", "translate_tts": "As we cycle", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:08.838", "mode": "azero-full", "language": "en", "target": "en", "text": "pricing initiatives.", "text_tts": "pricing initiatives", "translate": "pricing initiatives.", "translate_tts": "pricing initiatives", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:10.015", "mode": "azero-full", "language": "en", "target": "en", "text": "from the prior year.", "text_tts": "from the prior year", "translate": "from the prior year.", "translate_tts": "from the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:13.323", "mode": "azero-full", "language": "en", "target": "en", "text": "in developing and emerging markets,", "text_tts": "markets", "translate": "in developing and emerging markets,", "translate_tts": "in developing and emerging markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:16.540", "mode": "azero-full", "language": "en", "target": "en", "text": "we aim to take price with local market inflation.", "text_tts": "price with local market inflation", "translate": "we aim to take price with local market inflation.", "translate_tts": "we aim to take price with local market inflation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:22.060", "mode": "azero-full", "language": "en", "target": "en", "text": "To the extent that intense inflationary markets drive elevated price mix,", "text_tts": "mix", "translate": "To the extent that intense inflationary markets drive elevated price mix,", "translate_tts": "To the extent that intense inflationary markets drive elevated price mix", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:07:25.125", "mode": "azero-full", "language": "en", "target": "en", "text": "The impact is oftentimes offset by currency.", "text_tts": "oftentimes offset by currency", "translate": "The impact is oftentimes offset by currency.", "translate_tts": "The impact is oftentimes offset by currency", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:07:27.835", "mode": "azero-full", "language": "en", "target": "en", "text": "as it is frequently difficult to hedge.", "text_tts": "difficult to hedge", "translate": "as it is frequently difficult to hedge.", "translate_tts": "as it is frequently difficult to hedge", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:07:28.840", "mode": "azero-full", "language": "en", "target": "en", "text": "Our exposure.", "text_tts": "Our exposure", "translate": "Our exposure.", "translate_tts": "Our exposure", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:07:32.283", "mode": "azero-full", "language": "en", "target": "en", "text": "Due to our reporting calendar,", "text_tts": "calendar", "translate": "Due to our reporting calendar,", "translate_tts": "Due to our reporting calendar", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:07:35.600", "mode": "azero-full", "language": "en", "target": "en", "text": "There will be one additional day in the fourth quarter.", "text_tts": "additional day in the fourth quarter", "translate": "There will be one additional day in the fourth quarter.", "translate_tts": "There will be one additional day in the fourth quarter", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:07:40.905", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect comparable currency neutral earnings per share", "text_tts": "comparable currency neutral earnings per share", "translate": "We now expect comparable currency neutral earnings per share", "translate_tts": "We now expect comparable currency neutral earnings per share", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:43.272", "mode": "azero-full", "language": "en", "target": "en", "text": "growth of nine percent to eleven percent.", "text_tts": "percent to eleven percent", "translate": "growth of nine percent to eleven percent.", "translate_tts": "growth of nine percent to eleven percent", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:46.709", "mode": "azero-full", "language": "en", "target": "en", "text": "based on current rates or hedge positions.", "text_tts": "rates or hedge positions", "translate": "based on current rates or hedge positions.", "translate_tts": "based on current rates or hedge positions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:49.632", "mode": "azero-full", "language": "en", "target": "en", "text": "We are updating our currency outlook.", "text_tts": "our currency outlook", "translate": "We are updating our currency outlook.", "translate_tts": "We are updating our currency outlook", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:52.360", "mode": "azero-full", "language": "en", "target": "en", "text": "an approximate three percent to four point headwind", "text_tts": "ree percent to four point headwind", "translate": "an approximate three percent to four point headwind", "translate_tts": "an approximate three percent to four point headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:53.445", "mode": "azero-full", "language": "en", "target": "en", "text": "Too comparable.", "text_tts": "Too comparable", "translate": "Too comparable.", "translate_tts": "Too comparable", "is_final": false, "emotion": "😊", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:55.751", "mode": "azero-full", "language": "en", "target": "en", "text": "net revenues and an approximate", "text_tts": "pproximate", "translate": "net revenues and an approximate", "translate_tts": "net revenues and an approximate", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:58.328", "mode": "azero-full", "language": "en", "target": "en", "text": "four percent to five point currency headwind.", "text_tts": "to five point currency headwind", "translate": "four percent to five point currency headwind.", "translate_tts": "four percent to five point currency headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:00.242", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable earnings per share.", "text_tts": "to comparable earnings per share", "translate": "to comparable earnings per share.", "translate_tts": "to comparable earnings per share", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:02.495", "mode": "azero-full", "language": "en", "target": "en", "text": "for full year twenty twenty three.", "text_tts": "twenty twenty three", "translate": "for full year twenty twenty three.", "translate_tts": "for full year twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:06.607", "mode": "azero-full", "language": "en", "target": "en", "text": "Inflationary pressures are beginning to moderate,", "text_tts": "res are beginning to moderate", "translate": "Inflationary pressures are beginning to moderate,", "translate_tts": "Inflationary pressures are beginning to moderate", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:08.931", "mode": "azero-full", "language": "en", "target": "en", "text": "in some ways, including freight rates.", "text_tts": "including freight rates", "translate": "in some ways, including freight rates.", "translate_tts": "in some ways including freight rates", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:11.192", "mode": "azero-full", "language": "en", "target": "en", "text": "that are favorable compared to last year.", "text_tts": "e compared to last year", "translate": "that are favorable compared to last year.", "translate_tts": "that are favorable compared to last year", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:14.187", "mode": "azero-full", "language": "en", "target": "en", "text": "That said, several commodities", "text_tts": "several commodities", "translate": "That said, several commodities", "translate_tts": "That said several commodities", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:16.100", "mode": "azero-full", "language": "en", "target": "en", "text": "that are prevalent in our basket.", "text_tts": "in our basket", "translate": "that are prevalent in our basket.", "translate_tts": "that are prevalent in our basket", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:18.358", "mode": "azero-full", "language": "en", "target": "en", "text": "Like sugar and juice.", "text_tts": "and juice", "translate": "Like sugar and juice.", "translate_tts": "Like sugar and juice", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:19.826", "mode": "azero-full", "language": "en", "target": "en", "text": "Remain elevated.", "text_tts": "Remain elevated", "translate": "Remain elevated.", "translate_tts": "Remain elevated", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:22.122", "mode": "azero-full", "language": "en", "target": "en", "text": "and we have some hedges.", "text_tts": "some hedges", "translate": "and we have some hedges.", "translate_tts": "and we have some hedges", "is_final": false, "emotion": "😊", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:23.662", "mode": "azero-full", "language": "en", "target": "en", "text": "that we'll be rolling off.", "text_tts": "that well be rolling off", "translate": "that we'll be rolling off.", "translate_tts": "that well be rolling off", "is_final": false, "emotion": "😰", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:25.511", "mode": "azero-full", "language": "en", "target": "en", "text": "to less favorable rates.", "text_tts": "to less favorable rates", "translate": "to less favorable rates.", "translate_tts": "to less favorable rates", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:30.053", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current rates and hedge positions,", "text_tts": "rates and hedge positions", "translate": "Based on current rates and hedge positions,", "translate_tts": "Based on current rates and hedge positions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:32.337", "mode": "azero-full", "language": "en", "target": "en", "text": "we continue to expect", "text_tts": "we continue to expect", "translate": "we continue to expect", "translate_tts": "we continue to expect", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:34.595", "mode": "azero-full", "language": "en", "target": "en", "text": "per case commodity price inflation", "text_tts": "price inflation", "translate": "per case commodity price inflation", "translate_tts": "per case commodity price inflation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:36.017", "mode": "azero-full", "language": "en", "target": "en", "text": "in the range.", "text_tts": "in the range", "translate": "in the range.", "translate_tts": "in the range", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:37.933", "mode": "azero-full", "language": "en", "target": "en", "text": "of a mid single digit impact.", "text_tts": "digit impact", "translate": "of a mid single digit impact.", "translate_tts": "of a mid single digit impact", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:39.822", "mode": "azero-full", "language": "en", "target": "en", "text": "on comparable cost of goods sold.", "text_tts": "goods sold", "translate": "on comparable cost of goods sold.", "translate_tts": "on comparable cost of goods sold", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:41.702", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty three.", "text_tts": "in twenty twenty three", "translate": "in twenty twenty three.", "translate_tts": "in twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:47.034", "mode": "azero-full", "language": "en", "target": "en", "text": "Our updated underlying effective tax rate for twenty twenty three,", "text_tts": "ty twenty three", "translate": "Our updated underlying effective tax rate for twenty twenty three,", "translate_tts": "Our updated underlying effective tax rate for twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:49.578", "mode": "azero-full", "language": "en", "target": "en", "text": "is now nineteen point three percent.", "text_tts": "neteen point three percent", "translate": "is now nineteen point three percent.", "translate_tts": "is now nineteen point three percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:54.180", "mode": "azero-full", "language": "en", "target": "en", "text": "All in, we are updating comparable earnings per share growth.", "text_tts": "updating comparable earnings per share growth", "translate": "All in, we are updating comparable earnings per share growth.", "translate_tts": "All in we are updating comparable earnings per share growth", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:55.652", "mode": "azero-full", "language": "en", "target": "en", "text": "of five into six percent.", "text_tts": "of five into six percent", "translate": "of five into six percent.", "translate_tts": "of five into six percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:58.327", "mode": "azero-full", "language": "en", "target": "en", "text": "versus two dollars and forty eight cents", "text_tts": "dollars and forty eight cents", "translate": "versus two dollars and forty eight cents", "translate_tts": "versus two dollars and forty eight cents", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:00.235", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty two.", "text_tts": "In twenty twenty two", "translate": "In twenty twenty two.", "translate_tts": "In twenty twenty two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:08.581", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect to generate approximately nine point five billion dollars of free cash flow in twenty twenty three,", "text_tts": "cash flow in twenty twenty three", "translate": "We continue to expect to generate approximately nine point five billion dollars of free cash flow in twenty twenty three,", "translate_tts": "We continue to expect to generate approximately nine point five billion dollars of free cash flow in twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:13.484", "mode": "azero-full", "language": "en", "target": "en", "text": "through approximately eleven point four billion dollars in cash from operations.", "text_tts": "eleven point four billion dollars in cash from operations", "translate": "through approximately eleven point four billion dollars in cash from operations.", "translate_tts": "through approximately eleven point four billion dollars in cash from operations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:15.275", "mode": "azero-full", "language": "en", "target": "en", "text": "less approximately", "text_tts": "less approximately", "translate": "less approximately", "translate_tts": "less approximately", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:17.498", "mode": "azero-full", "language": "en", "target": "en", "text": "one point nine billion dollars.", "text_tts": "e point nine billion dollars", "translate": "one point nine billion dollars.", "translate_tts": "one point nine billion dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:19.151", "mode": "azero-full", "language": "en", "target": "en", "text": "In capital investments.", "text_tts": "In capital investments", "translate": "In capital investments.", "translate_tts": "In capital investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:25.957", "mode": "azero-full", "language": "en", "target": "en", "text": "If you exclude the transition tax payment made in the second quarter and various payments associated", "text_tts": "cond quarter and various payments associated", "translate": "If you exclude the transition tax payment made in the second quarter and various payments associated", "translate_tts": "If you exclude the transition tax payment made in the second quarter and various payments associated", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:27.717", "mode": "azero-full", "language": "en", "target": "en", "text": "with M and A transactions.", "text_tts": "transactions", "translate": "with M and A transactions.", "translate_tts": "with M and A transactions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:30.387", "mode": "azero-full", "language": "en", "target": "en", "text": "our implied free cash flow conversion,", "text_tts": "free cash flow conversion", "translate": "our implied free cash flow conversion,", "translate_tts": "our implied free cash flow conversion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:32.956", "mode": "azero-full", "language": "en", "target": "en", "text": "would be within our long term guidance.", "text_tts": "r long term guidance", "translate": "would be within our long term guidance.", "translate_tts": "would be within our long term guidance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:36.077", "mode": "azero-full", "language": "en", "target": "en", "text": "This guidance does not include", "text_tts": "does not include", "translate": "This guidance does not include", "translate_tts": "This guidance does not include", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:37.450", "mode": "azero-full", "language": "en", "target": "en", "text": "any payments?", "text_tts": "any payments", "translate": "any payments?", "translate_tts": "any payments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:40.966", "mode": "azero-full", "language": "en", "target": "en", "text": "related to an ongoing US income tax dispute.", "text_tts": "ongoing US income tax dispute", "translate": "related to an ongoing US income tax dispute.", "translate_tts": "related to an ongoing US income tax dispute", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:42.041", "mode": "azero-full", "language": "en", "target": "en", "text": "With the IRS.", "text_tts": "With the IRS", "translate": "With the IRS.", "translate_tts": "With the IRS", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:48.478", "mode": "azero-full", "language": "en", "target": "en", "text": "As we enter the second half of the year, we continue to build a culture", "text_tts": "continue to build a culture", "translate": "As we enter the second half of the year, we continue to build a culture", "translate_tts": "As we enter the second half of the year we continue to build a culture", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:52.971", "mode": "azero-full", "language": "en", "target": "en", "text": "that emphasizes raising the bar in every aspect of how we do business.", "text_tts": "aspect of how we do business", "translate": "that emphasizes raising the bar in every aspect of how we do business.", "translate_tts": "that emphasizes raising the bar in every aspect of how we do business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:59.093", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks to the tremendous ongoing commitment of our system employees around the world,", "text_tts": "around the world", "translate": "Thanks to the tremendous ongoing commitment of our system employees around the world,", "translate_tts": "Thanks to the tremendous ongoing commitment of our system employees around the world", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:02.488", "mode": "azero-full", "language": "en", "target": "en", "text": "we are confident in our ability to deliver on our guidance", "text_tts": "our guidance", "translate": "we are confident in our ability to deliver on our guidance", "translate_tts": "we are confident in our ability to deliver on our guidance", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:03.908", "mode": "azero-full", "language": "en", "target": "en", "text": "for twenty twenty three.", "text_tts": "for twenty twenty three", "translate": "for twenty twenty three.", "translate_tts": "for twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:07.368", "mode": "azero-full", "language": "en", "target": "en", "text": "and drive value for our stakeholders over the long term.", "text_tts": "for our stakeholders over the long term", "translate": "and drive value for our stakeholders over the long term.", "translate_tts": "and drive value for our stakeholders over the long term", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:11.921", "mode": "azero-full", "language": "en", "target": "en", "text": "With that operator, we are ready to take questions.", "text_tts": "we are ready to take questions", "translate": "With that operator, we are ready to take questions.", "translate_tts": "With that operator we are ready to take questions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:20.969", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, to ask a question, you'll need to press Star one on your telephone.", "text_tts": "press Star one on your telephone", "translate": "Ladies and gentlemen, to ask a question, you'll need to press Star one on your telephone.", "translate_tts": "Ladies and gentlemen to ask a question youll need to press Star one on your telephone", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:23.245", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, press star one again.", "text_tts": "press star one again", "translate": "To withdraw your question, press star one again.", "translate_tts": "To withdraw your question press star one again", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:26.662", "mode": "azero-full", "language": "en", "target": "en", "text": "In the interest of time, we ask that you please limit yourself to one question.", "text_tts": "limit yourself to one question", "translate": "In the interest of time, we ask that you please limit yourself to one question.", "translate_tts": "In the interest of time we ask that you please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:34.382", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from Brian Spillane of Bank of America. Please go ahead, your line is open. Hey, thanks, operator. Good morning, everyone.", "text_tts": "open Hey thanks operator Good morning everyone", "translate": "Our first question comes from Brian Spillane of Bank of America. Please go ahead, your line is open. Hey, thanks, operator. Good morning, everyone.", "translate_tts": "Our first question comes from Brian Spillane of Bank of America Please go ahead your line is open Hey thanks operator Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:45.263", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, I have a question about just as we kind of look into the back half of the year and looking at organic sales, the implied organic sales guidance, which", "text_tts": "which", "translate": "I guess, I have a question about just as we kind of look into the back half of the year and looking at organic sales, the implied organic sales guidance, which", "translate_tts": "I guess I have a question about just as we kind of look into the back half of the year and looking at organic sales the implied organic sales guidance which", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:48.947", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess it's in the kind of the five percent to six percent range in the back half of the year.", "text_tts": "cent range in the back half of the year", "translate": "I guess it's in the kind of the five percent to six percent range in the back half of the year.", "translate_tts": "I guess its in the kind of the five percent to six percent range in the back half of the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:54.499", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe James and John, can you just talk a little bit about how", "text_tts": "little bit about how", "translate": "Maybe James and John, can you just talk a little bit about how", "translate_tts": "Maybe James and John can you just talk a little bit about how", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:00.324", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe the just the macro environment or the operating conditions are today versus what you were thinking", "text_tts": "ions are today versus what you were thinking", "translate": "maybe the just the macro environment or the operating conditions are today versus what you were thinking", "translate_tts": "maybe the just the macro environment or the operating conditions are today versus what you were thinking", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:01.665", "mode": "azero-full", "language": "en", "target": "en", "text": "at the start of the year,", "text_tts": "at the start of the year", "translate": "at the start of the year,", "translate_tts": "at the start of the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:16.239", "mode": "azero-full", "language": "en", "target": "en", "text": "And given that there's more of these markets where countries where hyperinflation is an issue, is price a little bit more of a driver in terms of the organic sales comp in the back half of the year relative to volume, again, versus", "text_tts": "lume again versus", "translate": "And given that there's more of these markets where countries where hyperinflation is an issue, is price a little bit more of a driver in terms of the organic sales comp in the back half of the year relative to volume, again, versus", "translate_tts": "And given that theres more of these markets where countries where hyperinflation is an issue is price a little bit more of a driver in terms of the organic sales comp in the back half of the year relative to volume again versus", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:18.361", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of what you were thinking at the start of the year.", "text_tts": "at the start of the year", "translate": "kind of what you were thinking at the start of the year.", "translate_tts": "kind of what you were thinking at the start of the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:21.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, um.", "text_tts": "Yeah um", "translate": "Yeah, um.", "translate_tts": "Yeah um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:23.188", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning, Brian.", "text_tts": "Morning Brian", "translate": "Morning, Brian.", "translate_tts": "Morning Brian", "is_final": false, "emotion": "", "events": "📞👂💬👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:27.034", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, let me try and unpack that a little bit.", "text_tts": "d unpack that a little bit", "translate": "Yeah, let me try and unpack that a little bit.", "translate_tts": "Yeah let me try and unpack that a little bit", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:30.827", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the headline", "text_tts": "e", "translate": "I think the headline", "translate_tts": "I think the headline", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:34.805", "mode": "azero-full", "language": "en", "target": "en", "text": "part of the answer is there's a little more pricing", "text_tts": "", "translate": "part of the answer is there's a little more pricing", "translate_tts": "part of the answer is theres a little more pricing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:37.539", "mode": "azero-full", "language": "en", "target": "en", "text": "in Q two and in the downhill,", "text_tts": "and in the downhill", "translate": "in Q two and in the downhill,", "translate_tts": "in Q two and in the downhill", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:41.320", "mode": "azero-full", "language": "en", "target": "en", "text": "than we had expected at the beginning of the year, principally", "text_tts": "year principally", "translate": "than we had expected at the beginning of the year, principally", "translate_tts": "than we had expected at the beginning of the year principally", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:44.328", "mode": "azero-full", "language": "en", "target": "en", "text": "around that basket of countries where,", "text_tts": "of countries where", "translate": "around that basket of countries where,", "translate_tts": "around that basket of countries where", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:48.944", "mode": "azero-full", "language": "en", "target": "en", "text": "inflation is high, above twenty percent and a little more persistent.", "text_tts": "and a little more persistent", "translate": "inflation is high, above twenty percent and a little more persistent.", "translate_tts": "inflation is high above twenty percent and a little more persistent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:52.654", "mode": "azero-full", "language": "en", "target": "en", "text": "That's the short answer. The longer version of the answer", "text_tts": "swer The longer version of the answer", "translate": "That's the short answer. The longer version of the answer", "translate_tts": "Thats the short answer The longer version of the answer", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:56.110", "mode": "azero-full", "language": "en", "target": "en", "text": "is look, we're executing the strategy we've talked about", "text_tts": "were executing the strategy weve talked about", "translate": "is look, we're executing the strategy we've talked about", "translate_tts": "is look were executing the strategy weve talked about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:03.196", "mode": "azero-full", "language": "en", "target": "en", "text": "consistently over time and again in CAGNY, the real focus on upping the bar on marketing", "text_tts": "us on upping the bar on marketing", "translate": "consistently over time and again in CAGNY, the real focus on upping the bar on marketing", "translate_tts": "consistently over time and again in CAGNY the real focus on upping the bar on marketing", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:08.598", "mode": "azero-full", "language": "en", "target": "en", "text": "upping the bar on RGM, the commercial strategies and the execution in the marketplace.", "text_tts": "on in the marketplace", "translate": "upping the bar on RGM, the commercial strategies and the execution in the marketplace.", "translate_tts": "upping the bar on RGM the commercial strategies and the execution in the marketplace", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:11.500", "mode": "azero-full", "language": "en", "target": "en", "text": "all with the intent about delivering", "text_tts": "intent about delivering", "translate": "all with the intent about delivering", "translate_tts": "all with the intent about delivering", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:16.048", "mode": "azero-full", "language": "en", "target": "en", "text": "a good, strong top line led growth algorithm", "text_tts": "trong top line led growth algorithm", "translate": "a good, strong top line led growth algorithm", "translate_tts": "a good strong top line led growth algorithm", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:19.752", "mode": "azero-full", "language": "en", "target": "en", "text": "And obviously, that we've talked historically as a normal", "text_tts": "mal", "translate": "And obviously, that we've talked historically as a normal", "translate_tts": "And obviously that weve talked historically as a normal", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:25.977", "mode": "azero-full", "language": "en", "target": "en", "text": "Normal times, that five percent to six percent would be split between volume and price on a roughly equal basis.", "text_tts": "price on a roughly equal basis", "translate": "Normal times, that five percent to six percent would be split between volume and price on a roughly equal basis.", "translate_tts": "Normal times that five percent to six percent would be split between volume and price on a roughly equal basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:29.946", "mode": "azero-full", "language": "en", "target": "en", "text": "And so what you're seeing in the back half of the year", "text_tts": "seeing in the back half of the year", "translate": "And so what you're seeing in the back half of the year", "translate_tts": "And so what youre seeing in the back half of the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:33.400", "mode": "azero-full", "language": "en", "target": "en", "text": "which I think is important to note,", "text_tts": "important to note", "translate": "which I think is important to note,", "translate_tts": "which I think is important to note", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:41.915", "mode": "azero-full", "language": "en", "target": "en", "text": "is we're expecting volume to be consistent in the second half with the way it was in the first half, which in the end is running on a trend", "text_tts": "running on a trend", "translate": "is we're expecting volume to be consistent in the second half with the way it was in the first half, which in the end is running on a trend", "translate_tts": "is were expecting volume to be consistent in the second half with the way it was in the first half which in the end is running on a trend", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:47.465", "mode": "azero-full", "language": "en", "target": "en", "text": "if you like, a CAGR versus twenty nineteen, similar to what we did last year. So we see", "text_tts": "imilar to what we did last year So we see", "translate": "if you like, a CAGR versus twenty nineteen, similar to what we did last year. So we see", "translate_tts": "if you like a CAGR versus twenty nineteen similar to what we did last year So we see", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:50.307", "mode": "azero-full", "language": "en", "target": "en", "text": "sustained positive", "text_tts": "", "translate": "sustained positive", "translate_tts": "sustained positive", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:52.981", "mode": "azero-full", "language": "en", "target": "en", "text": "volume growth coming out of twenty two percent,", "text_tts": "coming out of twenty two percent", "translate": "volume growth coming out of twenty two percent,", "translate_tts": "volume growth coming out of twenty two percent", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:56.510", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're looking for volume growth in the second half in a very similar", "text_tts": "half in a very similar", "translate": "And we're looking for volume growth in the second half in a very similar", "translate_tts": "And were looking for volume growth in the second half in a very similar", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:06.782", "mode": "azero-full", "language": "en", "target": "en", "text": "way to the first half, whether you're comparing to prior year or to twenty nineteen. So we want a business that is growing consumer base for all the right appropriate strategic reasons.", "text_tts": "he right appropriate strategic reasons", "translate": "way to the first half, whether you're comparing to prior year or to twenty nineteen. So we want a business that is growing consumer base for all the right appropriate strategic reasons.", "translate_tts": "way to the first half whether youre comparing to prior year or to twenty nineteen So we want a business that is growing consumer base for all the right appropriate strategic reasons", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:10.428", "mode": "azero-full", "language": "en", "target": "en", "text": "Then what's going to happen to revenue in the second half?", "text_tts": "going to happen to revenue in the second half", "translate": "Then what's going to happen to revenue in the second half?", "translate_tts": "Then whats going to happen to revenue in the second half", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:14.997", "mode": "azero-full", "language": "en", "target": "en", "text": "is we're going to see the impact of three buckets of price mix.", "text_tts": "price mix", "translate": "is we're going to see the impact of three buckets of price mix.", "translate_tts": "is were going to see the impact of three buckets of price mix", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:21.706", "mode": "azero-full", "language": "en", "target": "en", "text": "The first fuck is the carryover of pricing from prior year.", "text_tts": "rior year", "translate": "The first fuck is the carryover of pricing from prior year.", "translate_tts": "The first fuck is the carryover of pricing from prior year", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:22.775", "mode": "azero-full", "language": "en", "target": "en", "text": "obviously.", "text_tts": "obviously", "translate": "obviously.", "translate_tts": "obviously", "is_final": false, "emotion": "😊", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:25.108", "mode": "azero-full", "language": "en", "target": "en", "text": "There was more cost inflation last year,", "text_tts": "inflation last year", "translate": "There was more cost inflation last year,", "translate_tts": "There was more cost inflation last year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:30.799", "mode": "azero-full", "language": "en", "target": "en", "text": "But logically, that is a set of numbers that is going to tend to zero by the end of December.", "text_tts": "the end of December", "translate": "But logically, that is a set of numbers that is going to tend to zero by the end of December.", "translate_tts": "But logically that is a set of numbers that is going to tend to zero by the end of December", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:37.665", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that is going to step down as we go through Q three and Q four. So bucket one, carryover,", "text_tts": "So bucket one carryover", "translate": "And so that is going to step down as we go through Q three and Q four. So bucket one, carryover,", "translate_tts": "And so that is going to step down as we go through Q three and Q four So bucket one carryover", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:39.387", "mode": "azero-full", "language": "en", "target": "en", "text": "that's going to step down.", "text_tts": "step down", "translate": "that's going to step down.", "translate_tts": "thats going to step down", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:43.539", "mode": "azero-full", "language": "en", "target": "en", "text": "Bucket two is price increases we've made", "text_tts": "wo is price increases weve made", "translate": "Bucket two is price increases we've made", "translate_tts": "Bucket two is price increases weve made", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:48.125", "mode": "azero-full", "language": "en", "target": "en", "text": "so far this year that are", "text_tts": "that are", "translate": "so far this year that are", "translate_tts": "so far this year that are", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:54.199", "mode": "azero-full", "language": "en", "target": "en", "text": "leaving aside the large inflation countries, look much more like a normal year.", "text_tts": "more like a normal year", "translate": "leaving aside the large inflation countries, look much more like a normal year.", "translate_tts": "leaving aside the large inflation countries look much more like a normal year", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:04.569", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of what we've taken this year, both in terms of timing, number of price increases and relative level of price increases. So we're", "text_tts": "of price increases So were", "translate": "in terms of what we've taken this year, both in terms of timing, number of price increases and relative level of price increases. So we're", "translate_tts": "in terms of what weve taken this year both in terms of timing number of price increases and relative level of price increases So were", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:29.310", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, we are experiencing technical difficulties. Please stay on the line.", "text_tts": "technical difficulties Please stay on the line", "translate": "Ladies and gentlemen, we are experiencing technical difficulties. Please stay on the line.", "translate_tts": "Ladies and gentlemen we are experiencing technical difficulties Please stay on the line", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:14:31.402", "mode": "azero-full", "language": "en", "target": "en", "text": "When did I stop?", "text_tts": "When did I stop", "translate": "When did I stop?", "translate_tts": "When did I stop", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:14:37.852", "mode": "azero-full", "language": "en", "target": "en", "text": "Operators, do you know when that when the line cuts on my answer?", "text_tts": "tors do you know when that when the line cuts on my answer", "translate": "Operators, do you know when that when the line cuts on my answer?", "translate_tts": "Operators do you know when that when the line cuts on my answer", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:14:41.198", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, unfortunately not, sir.", "text_tts": "ately not sir", "translate": "Uh, unfortunately not, sir.", "translate_tts": "Uh unfortunately not sir", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:14:52.254", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question will come from Lauren Lieberman from Barclays. Please call the operator.", "text_tts": "Barclays Please call the operator", "translate": "Our next question will come from Lauren Lieberman from Barclays. Please call the operator.", "translate_tts": "Our next question will come from Lauren Lieberman from Barclays Please call the operator", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:14:55.946", "mode": "azero-full", "language": "en", "target": "en", "text": "If you let me just finish the other question. Certainly back up.", "text_tts": "e other question Certainly back up", "translate": "If you let me just finish the other question. Certainly back up.", "translate_tts": "If you let me just finish the other question Certainly back up", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:57.792", "mode": "azero-full", "language": "en", "target": "en", "text": "Apologies to everyone.", "text_tts": "Apologies to everyone", "translate": "Apologies to everyone.", "translate_tts": "Apologies to everyone", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:59.721", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, for the", "text_tts": "uh for the", "translate": "uh, for the", "translate_tts": "uh for the", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:00.752", "mode": "azero-full", "language": "en", "target": "en", "text": "technical", "text_tts": "", "translate": "technical", "translate_tts": "technical", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:15:05.012", "mode": "azero-full", "language": "en", "target": "en", "text": "trickiness. I'm just going to back up and if I'm repeating something I said, apologies and", "text_tts": "ogies and", "translate": "trickiness. I'm just going to back up and if I'm repeating something I said, apologies and", "translate_tts": "trickiness Im just going to back up and if Im repeating something I said apologies and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:15:07.279", "mode": "azero-full", "language": "en", "target": "en", "text": "If there's a gap in the logic, apologies again.", "text_tts": "in the logic apologies again", "translate": "If there's a gap in the logic, apologies again.", "translate_tts": "If theres a gap in the logic apologies again", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:15:07.935", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:16.801", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think we talked about volume, second half, similar to first half, whether you're talking prior year or twenty nineteen. Pricing three buckets.", "text_tts": "ior year or twenty nineteen Pricing three buckets", "translate": "So I think we talked about volume, second half, similar to first half, whether you're talking prior year or twenty nineteen. Pricing three buckets.", "translate_tts": "So I think we talked about volume second half similar to first half whether youre talking prior year or twenty nineteen Pricing three buckets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:23.518", "mode": "azero-full", "language": "en", "target": "en", "text": "The bigger piece of the pricing of the three factors, which is the carryover is obviously stepping down", "text_tts": "stepping down", "translate": "The bigger piece of the pricing of the three factors, which is the carryover is obviously stepping down", "translate_tts": "The bigger piece of the pricing of the three factors which is the carryover is obviously stepping down", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:26.851", "mode": "azero-full", "language": "en", "target": "en", "text": "through the year towards zero by the end of the fourth quarter.", "text_tts": "zero by the end of the fourth quarter", "translate": "through the year towards zero by the end of the fourth quarter.", "translate_tts": "through the year towards zero by the end of the fourth quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:30.298", "mode": "azero-full", "language": "en", "target": "en", "text": "the new pricing that's come in, in twenty three being very", "text_tts": "thats come in in twenty three being very", "translate": "the new pricing that's come in, in twenty three being very", "translate_tts": "the new pricing thats come in in twenty three being very", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:34.045", "mode": "azero-full", "language": "en", "target": "en", "text": "consistent with the kind of our normal level", "text_tts": "the kind of our normal level", "translate": "consistent with the kind of our normal level", "translate_tts": "consistent with the kind of our normal level", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:39.271", "mode": "azero-full", "language": "en", "target": "en", "text": "of pricing that we would see, and it's kind of in place already", "text_tts": "in place already", "translate": "of pricing that we would see, and it's kind of in place already", "translate_tts": "of pricing that we would see and its kind of in place already", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:48.166", "mode": "azero-full", "language": "en", "target": "en", "text": "for the year and that obviously then continues at the same rate through the rest of the second half. And the third piece, which is about a quarter of what's happening on PMO at the moment,", "text_tts": "happening on PMO at the moment", "translate": "for the year and that obviously then continues at the same rate through the rest of the second half. And the third piece, which is about a quarter of what's happening on PMO at the moment,", "translate_tts": "for the year and that obviously then continues at the same rate through the rest of the second half And the third piece which is about a quarter of whats happening on PMO at the moment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:51.396", "mode": "azero-full", "language": "en", "target": "en", "text": "this bucket of higher inflationary countries. And", "text_tts": "of higher inflationary countries And", "translate": "this bucket of higher inflationary countries. And", "translate_tts": "this bucket of higher inflationary countries And", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:59.444", "mode": "azero-full", "language": "en", "target": "en", "text": "As I said earlier, there was a little more inflation from those countries in the second quarter than we had previously expected. Obviously, that then", "text_tts": "that then", "translate": "As I said earlier, there was a little more inflation from those countries in the second quarter than we had previously expected. Obviously, that then", "translate_tts": "As I said earlier there was a little more inflation from those countries in the second quarter than we had previously expected Obviously that then", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:02.448", "mode": "azero-full", "language": "en", "target": "en", "text": "comes back around in a little more ForEx headwind.", "text_tts": "around in a little more ForEx headwind", "translate": "comes back around in a little more ForEx headwind.", "translate_tts": "comes back around in a little more ForEx headwind", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:16.874", "mode": "azero-full", "language": "en", "target": "en", "text": "We are assuming that some of those inflation rates will moderate in the balance of the year in the second half and likewise moderate in the ForEx, although it's very uncertain. So we'll have to see what happens. But that's basically the", "text_tts": "to see what happens But thats basically the", "translate": "We are assuming that some of those inflation rates will moderate in the balance of the year in the second half and likewise moderate in the ForEx, although it's very uncertain. So we'll have to see what happens. But that's basically the", "translate_tts": "We are assuming that some of those inflation rates will moderate in the balance of the year in the second half and likewise moderate in the ForEx although its very uncertain So well have to see what happens But thats basically the", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:18.563", "mode": "azero-full", "language": "en", "target": "en", "text": "Question of how to think about.", "text_tts": "Question of how to think about", "translate": "Question of how to think about.", "translate_tts": "Question of how to think about", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:26.087", "mode": "azero-full", "language": "en", "target": "en", "text": "the effect of our strategy delivering good top line growth in the second half.", "text_tts": "growth in the second half", "translate": "the effect of our strategy delivering good top line growth in the second half.", "translate_tts": "the effect of our strategy delivering good top line growth in the second half", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:28.670", "mode": "azero-full", "language": "en", "target": "en", "text": "Next question operator.", "text_tts": "Next question operator", "translate": "Next question operator.", "translate_tts": "Next question operator", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:33.684", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Lauren Lieberman from Barclays. Please go ahead, your line is open.", "text_tts": "ahead your line is open", "translate": "Our next question comes from Lauren Lieberman from Barclays. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Lauren Lieberman from Barclays Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:38.252", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, can you hear me okay? 'Cause I feel like my line's quite crackly now.", "text_tts": "quite crackly now", "translate": "Hi, can you hear me okay? 'Cause I feel like my line's quite crackly now.", "translate_tts": "Hi can you hear me okay Cause I feel like my lines quite crackly now", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:40.461", "mode": "azero-full", "language": "en", "target": "en", "text": "That's okay, okay, great. Yeah, we got you, Lauren.", "text_tts": "great Yeah we got you Lauren", "translate": "That's okay, okay, great. Yeah, we got you, Lauren.", "translate_tts": "Thats okay okay great Yeah we got you Lauren", "is_final": false, "emotion": "", "events": "📞👂💬👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:43.148", "mode": "azero-full", "language": "en", "target": "en", "text": "Cool. Good morning. Okay.", "text_tts": "Okay", "translate": "Cool. Good morning. Okay.", "translate_tts": "Cool Good morning Okay", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:57.705", "mode": "azero-full", "language": "en", "target": "en", "text": "wanted to ask a little bit actually about Costa and coffee overall in light of the resource allocation model and identification of key profit pools and so on. Not mentioned in the prepared remarks, but definitely called out", "text_tts": "definitely called out", "translate": "wanted to ask a little bit actually about Costa and coffee overall in light of the resource allocation model and identification of key profit pools and so on. Not mentioned in the prepared remarks, but definitely called out", "translate_tts": "wanted to ask a little bit actually about Costa and coffee overall in light of the resource allocation model and identification of key profit pools and so on Not mentioned in the prepared remarks but definitely called out", "is_final": false, "emotion": "", "events": "👩📯📻👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:01.577", "mode": "azero-full", "language": "en", "target": "en", "text": "in the press release this morning with particular strength in the UK. So", "text_tts": "So", "translate": "in the press release this morning with particular strength in the UK. So", "translate_tts": "in the press release this morning with particular strength in the UK So", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:01.963", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess,", "text_tts": "I guess", "translate": "I guess,", "translate_tts": "I guess", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:04.252", "mode": "azero-full", "language": "en", "target": "en", "text": "broad question would be,", "text_tts": "would be", "translate": "broad question would be,", "translate_tts": "broad question would be", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:13.813", "mode": "azero-full", "language": "en", "target": "en", "text": "how coffee overall is kind of fitting in on this thought process on resource allocation models? If there are, I guess, there are particular differences by geography because we've heard different", "text_tts": "d different", "translate": "how coffee overall is kind of fitting in on this thought process on resource allocation models? If there are, I guess, there are particular differences by geography because we've heard different", "translate_tts": "how coffee overall is kind of fitting in on this thought process on resource allocation models If there are I guess there are particular differences by geography because weve heard different", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:16.338", "mode": "azero-full", "language": "en", "target": "en", "text": "emphasis on the category by different bottlers.", "text_tts": "category by different bottlers", "translate": "emphasis on the category by different bottlers.", "translate_tts": "emphasis on the category by different bottlers", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:21.314", "mode": "azero-full", "language": "en", "target": "en", "text": "And then specific to the numbers that called out in the release say in Costa UK,", "text_tts": "se say in Costa UK", "translate": "And then specific to the numbers that called out in the release say in Costa UK,", "translate_tts": "And then specific to the numbers that called out in the release say in Costa UK", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:30.471", "mode": "azero-full", "language": "en", "target": "en", "text": "Should we think about that as recovery with mobility, COVID or tweaks or adjustments to the strategy you've made that are beginning to come through in performance?", "text_tts": "erformance", "translate": "Should we think about that as recovery with mobility, COVID or tweaks or adjustments to the strategy you've made that are beginning to come through in performance?", "translate_tts": "Should we think about that as recovery with mobility COVID or tweaks or adjustments to the strategy youve made that are beginning to come through in performance", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:41.062", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sure, Lauren. Let me do it in reverse order. The Q two, I think, is more recovery than", "text_tts": "more recovery than", "translate": "Yes, sure, Lauren. Let me do it in reverse order. The Q two, I think, is more recovery than", "translate_tts": "Yes sure Lauren Let me do it in reverse order The Q two I think is more recovery than", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:44.652", "mode": "azero-full", "language": "en", "target": "en", "text": "new stages of growth. Having said that,", "text_tts": "stages of growth Having said that", "translate": "new stages of growth. Having said that,", "translate_tts": "new stages of growth Having said that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:48.132", "mode": "azero-full", "language": "en", "target": "en", "text": "the express machines have continued to expand", "text_tts": "machines have continued to expand", "translate": "the express machines have continued to expand", "translate_tts": "the express machines have continued to expand", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:53.465", "mode": "azero-full", "language": "en", "target": "en", "text": "numerically in terms of numbers of placements all the way through COVID and including", "text_tts": "and including", "translate": "numerically in terms of numbers of placements all the way through COVID and including", "translate_tts": "numerically in terms of numbers of placements all the way through COVID and including", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:59.287", "mode": "azero-full", "language": "en", "target": "en", "text": "so far this year. So the Express business, the B two B business in the UK is", "text_tts": "So the Express business the B two B business in the UK is", "translate": "so far this year. So the Express business, the B two B business in the UK is", "translate_tts": "so far this year So the Express business the B two B business in the UK is", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:12.385", "mode": "azero-full", "language": "en", "target": "en", "text": "has been strong, remains strong and still growing, still gaining share. The retail recovery the store numbers are much more about a recovery, kind of completing the play on mobility perhaps.", "text_tts": "on mobility perhaps", "translate": "has been strong, remains strong and still growing, still gaining share. The retail recovery the store numbers are much more about a recovery, kind of completing the play on mobility perhaps.", "translate_tts": "has been strong remains strong and still growing still gaining share The retail recovery the store numbers are much more about a recovery kind of completing the play on mobility perhaps", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:25.143", "mode": "azero-full", "language": "en", "target": "en", "text": "and have gained share a little bit. And obviously, we're focused on how to drive growth going forward, and we see plenty of headroom in the UK market. But I would characterize", "text_tts": "I would characterize", "translate": "and have gained share a little bit. And obviously, we're focused on how to drive growth going forward, and we see plenty of headroom in the UK market. But I would characterize", "translate_tts": "and have gained share a little bit And obviously were focused on how to drive growth going forward and we see plenty of headroom in the UK market But I would characterize", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:39.265", "mode": "azero-full", "language": "en", "target": "en", "text": "year to date more on more of a bias to recovery on stores than new and the bias and express on new. Internationally speaking, if you just break it down into a couple of different buckets, the ready", "text_tts": "reak it down into a couple of different buckets the ready", "translate": "year to date more on more of a bias to recovery on stores than new and the bias and express on new. Internationally speaking, if you just break it down into a couple of different buckets, the ready", "translate_tts": "year to date more on more of a bias to recovery on stores than new and the bias and express on new Internationally speaking if you just break it down into a couple of different buckets the ready", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:39.779", "mode": "azero-full", "language": "en", "target": "en", "text": "Drink.", "text_tts": "Drink", "translate": "Drink.", "translate_tts": "Drink", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:51.333", "mode": "azero-full", "language": "en", "target": "en", "text": "bucket. We've made some good progress in China. We've made some good progress in Japan with launches of Ready to Drink Costa in the case of Japan complementing Georgia and actually", "text_tts": "sta in the case of Japan complementing Georgia and actually", "translate": "bucket. We've made some good progress in China. We've made some good progress in Japan with launches of Ready to Drink Costa in the case of Japan complementing Georgia and actually", "translate_tts": "bucket Weve made some good progress in China Weve made some good progress in Japan with launches of Ready to Drink Costa in the case of Japan complementing Georgia and actually", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:00.678", "mode": "azero-full", "language": "en", "target": "en", "text": "Japan had a pretty good start to the year growing both Georgia and Costa, so kind of a full coffee strategy in the ready to drink looking good, and that's", "text_tts": "dy to drink looking good and thats", "translate": "Japan had a pretty good start to the year growing both Georgia and Costa, so kind of a full coffee strategy in the ready to drink looking good, and that's", "translate_tts": "Japan had a pretty good start to the year growing both Georgia and Costa so kind of a full coffee strategy in the ready to drink looking good and thats", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:03.390", "mode": "azero-full", "language": "en", "target": "en", "text": "still the most important ready to drink coffee market for us.", "text_tts": "important ready to drink coffee market for us", "translate": "still the most important ready to drink coffee market for us.", "translate_tts": "still the most important ready to drink coffee market for us", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:07.331", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the B two B, which is a mix of", "text_tts": "B two B which is a mix of", "translate": "And then the B two B, which is a mix of", "translate_tts": "And then the B two B which is a mix of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:14.183", "mode": "azero-full", "language": "en", "target": "en", "text": "Express along with kind of we're serving sort of providing machines and beans.", "text_tts": "oviding machines and beans", "translate": "Express along with kind of we're serving sort of providing machines and beans.", "translate_tts": "Express along with kind of were serving sort of providing machines and beans", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:18.293", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting to see that getting some traction in Europe.", "text_tts": "at getting some traction in Europe", "translate": "Starting to see that getting some traction in Europe.", "translate_tts": "Starting to see that getting some traction in Europe", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:28.546", "mode": "azero-full", "language": "en", "target": "en", "text": "with the bottling partners there and starting to kind of find its feet in the US too. And those are the ones I'd call out as the most", "text_tts": "t as the most", "translate": "with the bottling partners there and starting to kind of find its feet in the US too. And those are the ones I'd call out as the most", "translate_tts": "with the bottling partners there and starting to kind of find its feet in the US too And those are the ones Id call out as the most", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:33.676", "mode": "azero-full", "language": "en", "target": "en", "text": "as at the front of the program in terms of geographic expansion.", "text_tts": "hic expansion", "translate": "as at the front of the program in terms of geographic expansion.", "translate_tts": "as at the front of the program in terms of geographic expansion", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:42.447", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Dara Mosenian from Morgan Stanley. Please go ahead. Your line is open.", "text_tts": "Please go ahead Your line is open", "translate": "Our next question comes from Dara Mosenian from Morgan Stanley. Please go ahead. Your line is open.", "translate_tts": "Our next question comes from Dara Mosenian from Morgan Stanley Please go ahead Your line is open", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:44.657", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning.", "text_tts": "Hey good morning", "translate": "Hey, good morning.", "translate_tts": "Hey good morning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:50.747", "mode": "azero-full", "language": "en", "target": "en", "text": "So I just wanted to follow up on Brian's back half question.", "text_tts": "question", "translate": "So I just wanted to follow up on Brian's back half question.", "translate_tts": "So I just wanted to follow up on Brians back half question", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:58.357", "mode": "azero-full", "language": "en", "target": "en", "text": "You did mention a weaker start in April post the Q one call and then the stronger June volume performance, obviously, on this call.", "text_tts": "his call", "translate": "You did mention a weaker start in April post the Q one call and then the stronger June volume performance, obviously, on this call.", "translate_tts": "You did mention a weaker start in April post the Q one call and then the stronger June volume performance obviously on this call", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:10.570", "mode": "azero-full", "language": "en", "target": "en", "text": "is that engendering additional confidence internally around top line? And the reason I'm asking is it sounds like conceptually, you're not necessarily guiding to the June volume strength continuing in the second half.", "text_tts": "ontinuing in the second half", "translate": "is that engendering additional confidence internally around top line? And the reason I'm asking is it sounds like conceptually, you're not necessarily guiding to the June volume strength continuing in the second half.", "translate_tts": "is that engendering additional confidence internally around top line And the reason Im asking is it sounds like conceptually youre not necessarily guiding to the June volume strength continuing in the second half", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:17.957", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm just trying to understand that. Is that more just prudence given the inflationary environment you mentioned and consumer volatility? Or are there other", "text_tts": "and consumer volatility Or are there other", "translate": "I'm just trying to understand that. Is that more just prudence given the inflationary environment you mentioned and consumer volatility? Or are there other", "translate_tts": "Im just trying to understand that Is that more just prudence given the inflationary environment you mentioned and consumer volatility Or are there other", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:19.007", "mode": "azero-full", "language": "en", "target": "en", "text": "factors there.", "text_tts": "factors there", "translate": "factors there.", "translate_tts": "factors there", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:32.784", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we think about your full year organic sales growth guidance range, as part of that question, was that just the upside in Q two? Was some of it maybe some upside from Q one? Did you change expectations at all for the back half within that", "text_tts": "ack half within that", "translate": "And as we think about your full year organic sales growth guidance range, as part of that question, was that just the upside in Q two? Was some of it maybe some upside from Q one? Did you change expectations at all for the back half within that", "translate_tts": "And as we think about your full year organic sales growth guidance range as part of that question was that just the upside in Q two Was some of it maybe some upside from Q one Did you change expectations at all for the back half within that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:35.637", "mode": "azero-full", "language": "en", "target": "en", "text": "full year organic sales growth guidance raise? Thanks.", "text_tts": "organic sales growth guidance raise Thanks", "translate": "full year organic sales growth guidance raise? Thanks.", "translate_tts": "full year organic sales growth guidance raise Thanks", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:43.157", "mode": "azero-full", "language": "en", "target": "en", "text": "I think, Dary, you might get the prize for most questions in one question.", "text_tts": "r most questions in one question", "translate": "I think, Dary, you might get the prize for most questions in one question.", "translate_tts": "I think Dary you might get the prize for most questions in one question", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:43.892", "mode": "azero-full", "language": "en", "target": "en", "text": "look.", "text_tts": "look", "translate": "look.", "translate_tts": "look", "is_final": false, "emotion": "", "events": "🥴👂📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:45.000", "mode": "azero-full", "language": "en", "target": "en", "text": "but.", "text_tts": "but", "translate": "but.", "translate_tts": "but", "is_final": false, "emotion": "🤢", "events": "🌀📢", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:57.796", "mode": "azero-full", "language": "en", "target": "en", "text": "The clearly, in the second quarter, as we had anticipated in the previous call, April had started softly. But then things kind of normalized towards the end of the quarter and June was good", "text_tts": "r and June was good", "translate": "The clearly, in the second quarter, as we had anticipated in the previous call, April had started softly. But then things kind of normalized towards the end of the quarter and June was good", "translate_tts": "The clearly in the second quarter as we had anticipated in the previous call April had started softly But then things kind of normalized towards the end of the quarter and June was good", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:59.375", "mode": "azero-full", "language": "en", "target": "en", "text": "Solid month of growth.", "text_tts": "nth of growth", "translate": "Solid month of growth.", "translate_tts": "Solid month of growth", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:06.217", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think the easier way to think about it is take the whole of the first stop because you're always going to have some good months and some bad months.", "text_tts": "e good months and some bad months", "translate": "But I think the easier way to think about it is take the whole of the first stop because you're always going to have some good months and some bad months.", "translate_tts": "But I think the easier way to think about it is take the whole of the first stop because youre always going to have some good months and some bad months", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:08.464", "mode": "azero-full", "language": "en", "target": "en", "text": "April happened to concentrate", "text_tts": "to concentrate", "translate": "April happened to concentrate", "translate_tts": "April happened to concentrate", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:14.931", "mode": "azero-full", "language": "en", "target": "en", "text": "some price increases in developed countries and bad rains in India. Look, that'll always happen on any given month.", "text_tts": "n any given month", "translate": "some price increases in developed countries and bad rains in India. Look, that'll always happen on any given month.", "translate_tts": "some price increases in developed countries and bad rains in India Look thatll always happen on any given month", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:23.294", "mode": "azero-full", "language": "en", "target": "en", "text": "I think what is a question of what gives us confidence in the back half of the year, if I just take January to June with its combination of", "text_tts": "y to June with its combination of", "translate": "I think what is a question of what gives us confidence in the back half of the year, if I just take January to June with its combination of", "translate_tts": "I think what is a question of what gives us confidence in the back half of the year if I just take January to June with its combination of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:27.952", "mode": "azero-full", "language": "en", "target": "en", "text": "good, middling and bad months, the growth rate in the first half", "text_tts": "the first half", "translate": "good, middling and bad months, the growth rate in the first half", "translate_tts": "good middling and bad months the growth rate in the first half", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:41.936", "mode": "azero-full", "language": "en", "target": "en", "text": "what we're expecting is a similar sort of growth rate in the second half, whether you compare to twenty twenty two or to twenty nineteen. And so we think the momentum is there. We think in the developed markets, we've got through the pricing.", "text_tts": "in the developed markets weve got through the pricing", "translate": "what we're expecting is a similar sort of growth rate in the second half, whether you compare to twenty twenty two or to twenty nineteen. And so we think the momentum is there. We think in the developed markets, we've got through the pricing.", "translate_tts": "what were expecting is a similar sort of growth rate in the second half whether you compare to twenty twenty two or to twenty nineteen And so we think the momentum is there We think in the developed markets weve got through the pricing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:51.184", "mode": "azero-full", "language": "en", "target": "en", "text": "that needed to be taken in twenty three. We don't foresee substantive new pricing in the downhill. But we think this is going to be a well", "text_tts": "oing to be a well", "translate": "that needed to be taken in twenty three. We don't foresee substantive new pricing in the downhill. But we think this is going to be a well", "translate_tts": "that needed to be taken in twenty three We dont foresee substantive new pricing in the downhill But we think this is going to be a well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:05.298", "mode": "azero-full", "language": "en", "target": "en", "text": "a well set up run through in the second half. And as I called out on that other answer with Brian, the uncertainty factor is really around the concentrating a few of these more inflationary marketplaces.", "text_tts": "of these more inflationary marketplaces", "translate": "a well set up run through in the second half. And as I called out on that other answer with Brian, the uncertainty factor is really around the concentrating a few of these more inflationary marketplaces.", "translate_tts": "a well set up run through in the second half And as I called out on that other answer with Brian the uncertainty factor is really around the concentrating a few of these more inflationary marketplaces", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:06.911", "mode": "azero-full", "language": "en", "target": "en", "text": "Guidance going up.", "text_tts": "Guidance going up", "translate": "Guidance going up.", "translate_tts": "Guidance going up", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:21.595", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess there's obviously some flow through. We had a good first quarter, obviously versus consensus, a better second quarter. We clearly feel confident in our outlook for the full year, which is why we're taking it up, so there's some flow through.", "text_tts": "ere taking it up so theres some flow through", "translate": "I guess there's obviously some flow through. We had a good first quarter, obviously versus consensus, a better second quarter. We clearly feel confident in our outlook for the full year, which is why we're taking it up, so there's some flow through.", "translate_tts": "I guess theres obviously some flow through We had a good first quarter obviously versus consensus a better second quarter We clearly feel confident in our outlook for the full year which is why were taking it up so theres some flow through", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:23.503", "mode": "azero-full", "language": "en", "target": "en", "text": "I think there's some timing factors.", "text_tts": "me timing factors", "translate": "I think there's some timing factors.", "translate_tts": "I think theres some timing factors", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:37.833", "mode": "azero-full", "language": "en", "target": "en", "text": "in the relative performance in Q two. And as we've talked on previous calls, given the nature of our business and where we sit in the supply chain relative to", "text_tts": "e we sit in the supply chain relative to", "translate": "in the relative performance in Q two. And as we've talked on previous calls, given the nature of our business and where we sit in the supply chain relative to", "translate_tts": "in the relative performance in Q two And as weve talked on previous calls given the nature of our business and where we sit in the supply chain relative to", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:42.963", "mode": "azero-full", "language": "en", "target": "en", "text": "final sales, I think it's always good to take our multi quarter average", "text_tts": "our multi quarter average", "translate": "final sales, I think it's always good to take our multi quarter average", "translate_tts": "final sales I think its always good to take our multi quarter average", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:46.635", "mode": "azero-full", "language": "en", "target": "en", "text": "to the way of thinking about volume or pricing or even the flow through", "text_tts": "the flow through", "translate": "to the way of thinking about volume or pricing or even the flow through", "translate_tts": "to the way of thinking about volume or pricing or even the flow through", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:49.600", "mode": "azero-full", "language": "en", "target": "en", "text": "to EPS. And I think that's", "text_tts": "And I think thats", "translate": "to EPS. And I think that's", "translate_tts": "to EPS And I think thats", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:51.786", "mode": "azero-full", "language": "en", "target": "en", "text": "that's kind of something that we always,", "text_tts": "that we always", "translate": "that's kind of something that we always,", "translate_tts": "thats kind of something that we always", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:00.250", "mode": "azero-full", "language": "en", "target": "en", "text": "think about otherwise you can get too distracted by the miss the ups or downs on any given quarter. So we're going up", "text_tts": "s on any given quarter So were going up", "translate": "think about otherwise you can get too distracted by the miss the ups or downs on any given quarter. So we're going up", "translate_tts": "think about otherwise you can get too distracted by the miss the ups or downs on any given quarter So were going up", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:02.398", "mode": "azero-full", "language": "en", "target": "en", "text": "In the guidance, we feel", "text_tts": "we feel", "translate": "In the guidance, we feel", "translate_tts": "In the guidance we feel", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:03.532", "mode": "azero-full", "language": "en", "target": "en", "text": "confidence.", "text_tts": "confidence", "translate": "confidence.", "translate_tts": "confidence", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:05.440", "mode": "azero-full", "language": "en", "target": "en", "text": "about the second half.", "text_tts": "about the second half", "translate": "about the second half.", "translate_tts": "about the second half", "is_final": false, "emotion": "", "events": "📞👂🏠🔊💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:09.549", "mode": "azero-full", "language": "en", "target": "en", "text": "There'll always be some puts and takes, but we think we have", "text_tts": "we have", "translate": "There'll always be some puts and takes, but we think we have", "translate_tts": "Therell always be some puts and takes but we think we have", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:12.787", "mode": "azero-full", "language": "en", "target": "en", "text": "a great strategy and a great plan to execute for the rest of the year.", "text_tts": "for the rest of the year", "translate": "a great strategy and a great plan to execute for the rest of the year.", "translate_tts": "a great strategy and a great plan to execute for the rest of the year", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:20.159", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead your line is open.", "text_tts": "chs Please go ahead your line is open", "translate": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead your line is open.", "translate_tts": "Our next question comes from Bonnie Herzog from Goldman Sachs Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:34.771", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thank you. Good morning. I guess I had a question on your Asia Pacific operating margins, which were pressured again this quarter. And then, James, you touched on a couple of markets that are still facing pressures, but just hoping", "text_tts": "ll facing pressures but just hoping", "translate": "All right. Thank you. Good morning. I guess I had a question on your Asia Pacific operating margins, which were pressured again this quarter. And then, James, you touched on a couple of markets that are still facing pressures, but just hoping", "translate_tts": "All right Thank you Good morning I guess I had a question on your Asia Pacific operating margins which were pressured again this quarter And then James you touched on a couple of markets that are still facing pressures but just hoping", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:49.332", "mode": "azero-full", "language": "en", "target": "en", "text": "you could share a little bit more color on some of these headwinds in the region? And then any key initiatives you might have implemented to mitigate some of these pressures? And as a result, how should we think about your operating margins trending through the remainder of the", "text_tts": "rating margins trending through the remainder of the", "translate": "you could share a little bit more color on some of these headwinds in the region? And then any key initiatives you might have implemented to mitigate some of these pressures? And as a result, how should we think about your operating margins trending through the remainder of the", "translate_tts": "you could share a little bit more color on some of these headwinds in the region And then any key initiatives you might have implemented to mitigate some of these pressures And as a result how should we think about your operating margins trending through the remainder of the", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:50.837", "mode": "azero-full", "language": "en", "target": "en", "text": "During the region. Thanks.", "text_tts": "anks", "translate": "During the region. Thanks.", "translate_tts": "During the region Thanks", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:53.694", "mode": "azero-full", "language": "en", "target": "en", "text": "So.", "text_tts": "So", "translate": "So.", "translate_tts": "So", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:04.742", "mode": "azero-full", "language": "en", "target": "en", "text": "As it relates to Asia Pacific, what we there's obviously a set of things that happened in Q two,", "text_tts": "ngs that happened in Q two", "translate": "As it relates to Asia Pacific, what we there's obviously a set of things that happened in Q two,", "translate_tts": "As it relates to Asia Pacific what we theres obviously a set of things that happened in Q two", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:10.075", "mode": "azero-full", "language": "en", "target": "en", "text": "that were specific to Q two. There was some", "text_tts": "specific to Q two There was some", "translate": "that were specific to Q two. There was some", "translate_tts": "that were specific to Q two There was some", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:11.781", "mode": "azero-full", "language": "en", "target": "en", "text": "destocking,", "text_tts": "destocking", "translate": "destocking,", "translate_tts": "destocking", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:25.917", "mode": "azero-full", "language": "en", "target": "en", "text": "in the China operating unit that was kind of a significant piece there. And there was some strong demand for some of the juice businesses in China and", "text_tts": "inesses in China and", "translate": "in the China operating unit that was kind of a significant piece there. And there was some strong demand for some of the juice businesses in China and", "translate_tts": "in the China operating unit that was kind of a significant piece there And there was some strong demand for some of the juice businesses in China and", "is_final": false, "emotion": "", "events": "🕉📯🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:33.385", "mode": "azero-full", "language": "en", "target": "en", "text": "And those are two kind of atypical factors that happened at the", "text_tts": "t happened at the", "translate": "And those are two kind of atypical factors that happened at the", "translate_tts": "And those are two kind of atypical factors that happened at the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:35.291", "mode": "azero-full", "language": "en", "target": "en", "text": "depressed on a timing basis.", "text_tts": "iming basis", "translate": "depressed on a timing basis.", "translate_tts": "depressed on a timing basis", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:40.175", "mode": "azero-full", "language": "en", "target": "en", "text": "the margin in Asia Pacific. It is worth noting", "text_tts": "in Asia Pacific It is worth noting", "translate": "the margin in Asia Pacific. It is worth noting", "translate_tts": "the margin in Asia Pacific It is worth noting", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:50.027", "mode": "azero-full", "language": "en", "target": "en", "text": "that there is a sort of structural headwind when seen specifically just at the Asia Pacific region level. And what I mean by that is that", "text_tts": "that", "translate": "that there is a sort of structural headwind when seen specifically just at the Asia Pacific region level. And what I mean by that is that", "translate_tts": "that there is a sort of structural headwind when seen specifically just at the Asia Pacific region level And what I mean by that is that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:55.714", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a very big business in Japan, which is an excellent business and has a good operating margin.", "text_tts": "margin", "translate": "We have a very big business in Japan, which is an excellent business and has a good operating margin.", "translate_tts": "We have a very big business in Japan which is an excellent business and has a good operating margin", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:01.244", "mode": "azero-full", "language": "en", "target": "en", "text": "But then Asia Pacific concentrates a set of fast growing", "text_tts": "st growing", "translate": "But then Asia Pacific concentrates a set of fast growing", "translate_tts": "But then Asia Pacific concentrates a set of fast growing", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:06.586", "mode": "azero-full", "language": "en", "target": "en", "text": "emerging and developing markets, India, China, some of the Southeast Asian countries,", "text_tts": "Southeast Asian countries", "translate": "emerging and developing markets, India, China, some of the Southeast Asian countries,", "translate_tts": "emerging and developing markets India China some of the Southeast Asian countries", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:13.046", "mode": "azero-full", "language": "en", "target": "en", "text": "And given the nature of how fast they grow and their emerging profile, that is, they have price points", "text_tts": "and their emerging profile that is they have price points", "translate": "And given the nature of how fast they grow and their emerging profile, that is, they have price points", "translate_tts": "And given the nature of how fast they grow and their emerging profile that is they have price points", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:15.724", "mode": "azero-full", "language": "en", "target": "en", "text": "that are lower than Japan,", "text_tts": "than Japan", "translate": "that are lower than Japan,", "translate_tts": "that are lower than Japan", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:19.395", "mode": "azero-full", "language": "en", "target": "en", "text": "they create a negative geographic mix effect", "text_tts": "e a negative geographic mix effect", "translate": "they create a negative geographic mix effect", "translate_tts": "they create a negative geographic mix effect", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:23.230", "mode": "azero-full", "language": "en", "target": "en", "text": "to the Asia Pacific reporting segment. And that's been a", "text_tts": "Pacific reporting segment And thats been a", "translate": "to the Asia Pacific reporting segment. And that's been a", "translate_tts": "to the Asia Pacific reporting segment And thats been a", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:28.005", "mode": "azero-full", "language": "en", "target": "en", "text": "feature for an extended period of time. In other words,", "text_tts": "words", "translate": "feature for an extended period of time. In other words,", "translate_tts": "feature for an extended period of time In other words", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:29.136", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, you have to.", "text_tts": "You know you have to", "translate": "You know, you have to.", "translate_tts": "You know you have to", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:30.261", "mode": "azero-full", "language": "en", "target": "en", "text": "sell.", "text_tts": "sell", "translate": "sell.", "translate_tts": "sell", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:34.173", "mode": "azero-full", "language": "en", "target": "en", "text": "one point something cases in India and China to make up", "text_tts": "something cases in India and China to make up", "translate": "one point something cases in India and China to make up", "translate_tts": "one point something cases in India and China to make up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:39.667", "mode": "azero-full", "language": "en", "target": "en", "text": "to kind of compensate the mix effect relative to Japan. So that kind of", "text_tts": "to Japan So that kind of", "translate": "to kind of compensate the mix effect relative to Japan. So that kind of", "translate_tts": "to kind of compensate the mix effect relative to Japan So that kind of", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:42.396", "mode": "azero-full", "language": "en", "target": "en", "text": "structural headwind is always slightly there.", "text_tts": "always slightly there", "translate": "structural headwind is always slightly there.", "translate_tts": "structural headwind is always slightly there", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:47.289", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, our objective is through our strategies, our marketing,", "text_tts": "keting", "translate": "Obviously, our objective is through our strategies, our marketing,", "translate_tts": "Obviously our objective is through our strategies our marketing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:50.317", "mode": "azero-full", "language": "en", "target": "en", "text": "RGM, execution and the way we invest", "text_tts": "n and the way we invest", "translate": "RGM, execution and the way we invest", "translate_tts": "RGM execution and the way we invest", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:55.028", "mode": "azero-full", "language": "en", "target": "en", "text": "to try and offset that headwind. So if you look back over time,", "text_tts": "look back over time", "translate": "to try and offset that headwind. So if you look back over time,", "translate_tts": "to try and offset that headwind So if you look back over time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:57.013", "mode": "azero-full", "language": "en", "target": "en", "text": "You'll see that the", "text_tts": "Youll see that the", "translate": "You'll see that the", "translate_tts": "Youll see that the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:05.932", "mode": "azero-full", "language": "en", "target": "en", "text": "whilst the margin fluctuates up and down, it has kind of had a certain stability when you look, for example, at twenty nineteen versus twenty twenty two.", "text_tts": "twenty nineteen versus twenty twenty two", "translate": "whilst the margin fluctuates up and down, it has kind of had a certain stability when you look, for example, at twenty nineteen versus twenty twenty two.", "translate_tts": "whilst the margin fluctuates up and down it has kind of had a certain stability when you look for example at twenty nineteen versus twenty twenty two", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:11.858", "mode": "azero-full", "language": "en", "target": "en", "text": "And so I close by saying, don't over rotate to one quarter in the case of Abysshire Pacific.", "text_tts": "re Pacific", "translate": "And so I close by saying, don't over rotate to one quarter in the case of Abysshire Pacific.", "translate_tts": "And so I close by saying dont over rotate to one quarter in the case of Abysshire Pacific", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:12.935", "mode": "azero-full", "language": "en", "target": "en", "text": "have given.", "text_tts": "have given", "translate": "have given.", "translate_tts": "have given", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:14.407", "mode": "azero-full", "language": "en", "target": "en", "text": "given some of the issues.", "text_tts": "given some of the issues", "translate": "given some of the issues.", "translate_tts": "given some of the issues", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:16.607", "mode": "azero-full", "language": "en", "target": "en", "text": "But if but I would also point out that the", "text_tts": "ld also point out that the", "translate": "But if but I would also point out that the", "translate_tts": "But if but I would also point out that the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:19.339", "mode": "azero-full", "language": "en", "target": "en", "text": "This is not a region seen on its own,", "text_tts": "region seen on its own", "translate": "This is not a region seen on its own,", "translate_tts": "This is not a region seen on its own", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:28.259", "mode": "azero-full", "language": "en", "target": "en", "text": "where operating margin is likely to grow over time because of the structural mix effect. But when seen at the company level,", "text_tts": "ompany level", "translate": "where operating margin is likely to grow over time because of the structural mix effect. But when seen at the company level,", "translate_tts": "where operating margin is likely to grow over time because of the structural mix effect But when seen at the company level", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:32.973", "mode": "azero-full", "language": "en", "target": "en", "text": "We obviously manage it as part of the overall portfolio.", "text_tts": "overall portfolio", "translate": "We obviously manage it as part of the overall portfolio.", "translate_tts": "We obviously manage it as part of the overall portfolio", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:35.889", "mode": "azero-full", "language": "en", "target": "en", "text": "so that it is a piece of the puzzle", "text_tts": "a piece of the puzzle", "translate": "so that it is a piece of the puzzle", "translate_tts": "so that it is a piece of the puzzle", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:45.018", "mode": "azero-full", "language": "en", "target": "en", "text": "in looking at our total strategy of as we've talked about, using the levers to hit that top end of the revenue at five percent to six percent", "text_tts": "end of the revenue at five percent to six percent", "translate": "in looking at our total strategy of as we've talked about, using the levers to hit that top end of the revenue at five percent to six percent", "translate_tts": "in looking at our total strategy of as weve talked about using the levers to hit that top end of the revenue at five percent to six percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:46.380", "mode": "azero-full", "language": "en", "target": "en", "text": "with a little bit of", "text_tts": "with a little bit of", "translate": "with a little bit of", "translate_tts": "with a little bit of", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:52.635", "mode": "azero-full", "language": "en", "target": "en", "text": "aggregate operating income margin expansion for the total enterprise. And we understand", "text_tts": "And we understand", "translate": "aggregate operating income margin expansion for the total enterprise. And we understand", "translate_tts": "aggregate operating income margin expansion for the total enterprise And we understand", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:55.903", "mode": "azero-full", "language": "en", "target": "en", "text": "the role of each segment within that equation.", "text_tts": "le of each segment within that equation", "translate": "the role of each segment within that equation.", "translate_tts": "the role of each segment within that equation", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:03.904", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead, your line is open.", "text_tts": "go ahead your line is open", "translate": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Steve Powers from Deutsche Bank Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:07.552", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, hey, good morning, thank you. Actually", "text_tts": "ank you Actually", "translate": "Ah, hey, good morning, thank you. Actually", "translate_tts": "Ah hey good morning thank you Actually", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:08.622", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to squeeze in.", "text_tts": "I want to squeeze in", "translate": "I want to squeeze in.", "translate_tts": "I want to squeeze in", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:16.349", "mode": "azero-full", "language": "en", "target": "en", "text": "two topics. But I want to pick up first on, James, what you were just talking about in the broader total company context. In the quarter,", "text_tts": "total company context In the quarter", "translate": "two topics. But I want to pick up first on, James, what you were just talking about in the broader total company context. In the quarter,", "translate_tts": "two topics But I want to pick up first on James what you were just talking about in the broader total company context In the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:16.878", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:20.275", "mode": "azero-full", "language": "en", "target": "en", "text": "the top line was obviously strong. But I think", "text_tts": "obviously strong But I think", "translate": "the top line was obviously strong. But I think", "translate_tts": "the top line was obviously strong But I think", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:21.789", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to external,", "text_tts": "relative to external", "translate": "relative to external,", "translate_tts": "relative to external", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:24.105", "mode": "azero-full", "language": "en", "target": "en", "text": "expectations. We saw a bit more", "text_tts": "a bit more", "translate": "expectations. We saw a bit more", "translate_tts": "expectations We saw a bit more", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:26.004", "mode": "azero-full", "language": "en", "target": "en", "text": "margin flow through.", "text_tts": "margin flow through", "translate": "margin flow through.", "translate_tts": "margin flow through", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:34.415", "mode": "azero-full", "language": "en", "target": "en", "text": "and SG and A leverage than was expected, especially in regions like North America where the margin was exceptionally strong relative to history.", "text_tts": "e the margin was exceptionally strong relative to history", "translate": "and SG and A leverage than was expected, especially in regions like North America where the margin was exceptionally strong relative to history.", "translate_tts": "and SG and A leverage than was expected especially in regions like North America where the margin was exceptionally strong relative to history", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:39.672", "mode": "azero-full", "language": "en", "target": "en", "text": "So I'm curious in terms of how to think about the balance of managing", "text_tts": "the balance of managing", "translate": "So I'm curious in terms of how to think about the balance of managing", "translate_tts": "So Im curious in terms of how to think about the balance of managing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:39.861", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "", "events": "📞👂😤👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:50.315", "mode": "azero-full", "language": "en", "target": "en", "text": "top line growth versus continued margin expansion as you think about the back half. But then also more broadly, just in the context of your top line led Algo,", "text_tts": "Algo", "translate": "top line growth versus continued margin expansion as you think about the back half. But then also more broadly, just in the context of your top line led Algo,", "translate_tts": "top line growth versus continued margin expansion as you think about the back half But then also more broadly just in the context of your top line led Algo", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:54.316", "mode": "azero-full", "language": "en", "target": "en", "text": "is there maybe more cost efficiency", "text_tts": "maybe more cost efficiency", "translate": "is there maybe more cost efficiency", "translate_tts": "is there maybe more cost efficiency", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:08.895", "mode": "azero-full", "language": "en", "target": "en", "text": "opportunities that we should be thinking about longer term? Or is what we see in the quarter maybe more just a matter of timing? I also, John, if I could, just want to loop back to a question I asked last quarter on below the line dynamics.", "text_tts": "the line dynamics", "translate": "opportunities that we should be thinking about longer term? Or is what we see in the quarter maybe more just a matter of timing? I also, John, if I could, just want to loop back to a question I asked last quarter on below the line dynamics.", "translate_tts": "opportunities that we should be thinking about longer term Or is what we see in the quarter maybe more just a matter of timing I also John if I could just want to loop back to a question I asked last quarter on below the line dynamics", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:11.612", "mode": "azero-full", "language": "en", "target": "en", "text": "So you're talking about below line deleverage.", "text_tts": "about below line deleverage", "translate": "So you're talking about below line deleverage.", "translate_tts": "So youre talking about below line deleverage", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:16.852", "mode": "azero-full", "language": "en", "target": "en", "text": "interest expense and so on. We haven't seen that again this quarter.", "text_tts": "this quarter", "translate": "interest expense and so on. We haven't seen that again this quarter.", "translate_tts": "interest expense and so on We havent seen that again this quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:22.886", "mode": "azero-full", "language": "en", "target": "en", "text": "especially with the lower tax rate. So I'm just curious if that has changed on the full year and if that factored in", "text_tts": "ll year and if that factored in", "translate": "especially with the lower tax rate. So I'm just curious if that has changed on the full year and if that factored in", "translate_tts": "especially with the lower tax rate So Im just curious if that has changed on the full year and if that factored in", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:25.599", "mode": "azero-full", "language": "en", "target": "en", "text": "to the full year guidance raise. Thanks for both.", "text_tts": "raise Thanks for both", "translate": "to the full year guidance raise. Thanks for both.", "translate_tts": "to the full year guidance raise Thanks for both", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:31.200", "mode": "azero-full", "language": "en", "target": "en", "text": "Steve, let me take the second piece first. It's fairly straightforward.", "text_tts": "", "translate": "Steve, let me take the second piece first. It's fairly straightforward.", "translate_tts": "Steve let me take the second piece first Its fairly straightforward", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:33.995", "mode": "azero-full", "language": "en", "target": "en", "text": "in the quarter, we benefited from", "text_tts": "ed from", "translate": "in the quarter, we benefited from", "translate_tts": "in the quarter we benefited from", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:35.628", "mode": "azero-full", "language": "en", "target": "en", "text": "at higher equity income.", "text_tts": "at higher equity income", "translate": "at higher equity income.", "translate_tts": "at higher equity income", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:37.182", "mode": "azero-full", "language": "en", "target": "en", "text": "And from.", "text_tts": "And from", "translate": "And from.", "translate_tts": "And from", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:38.250", "mode": "azero-full", "language": "en", "target": "en", "text": "Your interest.", "text_tts": "Your interest", "translate": "Your interest.", "translate_tts": "Your interest", "is_final": false, "emotion": "", "events": "📞👂🥴👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:42.075", "mode": "azero-full", "language": "en", "target": "en", "text": "that we earned on our overseas cash, which", "text_tts": "on our overseas cash which", "translate": "that we earned on our overseas cash, which", "translate_tts": "that we earned on our overseas cash which", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:44.695", "mode": "azero-full", "language": "en", "target": "en", "text": "was in both cases,", "text_tts": "cases", "translate": "was in both cases,", "translate_tts": "was in both cases", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:48.020", "mode": "azero-full", "language": "en", "target": "en", "text": "ahead of what we had assumed when we guided.", "text_tts": "we guided", "translate": "ahead of what we had assumed when we guided.", "translate_tts": "ahead of what we had assumed when we guided", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:49.173", "mode": "azero-full", "language": "en", "target": "en", "text": "At the start of the year.", "text_tts": "At the start of the year", "translate": "At the start of the year.", "translate_tts": "At the start of the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:51.820", "mode": "azero-full", "language": "en", "target": "en", "text": "And for the second half of the year,", "text_tts": "second half of the year", "translate": "And for the second half of the year,", "translate_tts": "And for the second half of the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:56.500", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't expect either of those two to be as strong. So I do think we'll have", "text_tts": "So I do think well have", "translate": "I don't expect either of those two to be as strong. So I do think we'll have", "translate_tts": "I dont expect either of those two to be as strong So I do think well have", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:59.646", "mode": "azero-full", "language": "en", "target": "en", "text": "a little bit of deleverage in the second half of the year.", "text_tts": "deleverage in the second half of the year", "translate": "a little bit of deleverage in the second half of the year.", "translate_tts": "a little bit of deleverage in the second half of the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:06.175", "mode": "azero-full", "language": "en", "target": "en", "text": "but modest, not a significant variable for", "text_tts": "t a significant variable for", "translate": "but modest, not a significant variable for", "translate_tts": "but modest not a significant variable for", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:08.030", "mode": "azero-full", "language": "en", "target": "en", "text": "for your consideration in the second half of the year.", "text_tts": "in the second half of the year", "translate": "for your consideration in the second half of the year.", "translate_tts": "for your consideration in the second half of the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:10.576", "mode": "azero-full", "language": "en", "target": "en", "text": "Course, um.", "text_tts": "Course um", "translate": "Course, um.", "translate_tts": "Course um", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:18.261", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, back to the margin element of the question. North America, in a way, is a flu", "text_tts": "North America in a way is a flu", "translate": "Yes, back to the margin element of the question. North America, in a way, is a flu", "translate_tts": "Yes back to the margin element of the question North America in a way is a flu", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:21.993", "mode": "azero-full", "language": "en", "target": "en", "text": "flip side of what we just talked about in Asia Pacific.", "text_tts": "ut in Asia Pacific", "translate": "flip side of what we just talked about in Asia Pacific.", "translate_tts": "flip side of what we just talked about in Asia Pacific", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:27.724", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, the results came in very strong in North America on the top line and on the margin.", "text_tts": "d on the margin", "translate": "Obviously, the results came in very strong in North America on the top line and on the margin.", "translate_tts": "Obviously the results came in very strong in North America on the top line and on the margin", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:42.118", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, there are a number of timing factors that kind of flatter the second quarter margin structure in the case of North America, including, for example,", "text_tts": "merica including for example", "translate": "Again, there are a number of timing factors that kind of flatter the second quarter margin structure in the case of North America, including, for example,", "translate_tts": "Again there are a number of timing factors that kind of flatter the second quarter margin structure in the case of North America including for example", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:53.384", "mode": "azero-full", "language": "en", "target": "en", "text": "A bit like the Costa UK bid says it was a much faster growth rate in the away from home than the at home in the North American marketplace.", "text_tts": "ican marketplace", "translate": "A bit like the Costa UK bid says it was a much faster growth rate in the away from home than the at home in the North American marketplace.", "translate_tts": "A bit like the Costa UK bid says it was a much faster growth rate in the away from home than the at home in the North American marketplace", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:58.714", "mode": "azero-full", "language": "en", "target": "en", "text": "And obviously, that's margin accretive. That should be seen as", "text_tts": "as", "translate": "And obviously, that's margin accretive. That should be seen as", "translate_tts": "And obviously thats margin accretive That should be seen as", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:02.044", "mode": "azero-full", "language": "en", "target": "en", "text": "in a way more completing the play", "text_tts": "more completing the play", "translate": "in a way more completing the play", "translate_tts": "in a way more completing the play", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:06.319", "mode": "azero-full", "language": "en", "target": "en", "text": "of the recovery versus COVID. So the", "text_tts": "versus COVID So the", "translate": "of the recovery versus COVID. So the", "translate_tts": "of the recovery versus COVID So the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:19.016", "mode": "azero-full", "language": "en", "target": "en", "text": "completion of the reopening of restaurants, cafes, theme parks, et cetera, et cetera. And so that channel mix, if you like, flatters the operating income in the short term.", "text_tts": "ncome in the short term", "translate": "completion of the reopening of restaurants, cafes, theme parks, et cetera, et cetera. And so that channel mix, if you like, flatters the operating income in the short term.", "translate_tts": "completion of the reopening of restaurants cafes theme parks et cetera et cetera And so that channel mix if you like flatters the operating income in the short term", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:26.853", "mode": "azero-full", "language": "en", "target": "en", "text": "There's a number of timings of other things that impact our", "text_tts": "things that impact our", "translate": "There's a number of timings of other things that impact our", "translate_tts": "Theres a number of timings of other things that impact our", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:28.248", "mode": "azero-full", "language": "en", "target": "en", "text": "or the armor integration, et cetera.", "text_tts": "et cetera", "translate": "or the armor integration, et cetera.", "translate_tts": "or the armor integration et cetera", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:32.713", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the way to think about margin going forward", "text_tts": "way to think about margin going forward", "translate": "I think the way to think about margin going forward", "translate_tts": "I think the way to think about margin going forward", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:36.252", "mode": "azero-full", "language": "en", "target": "en", "text": "by segment and most importantly for the company overall is firstly,", "text_tts": "is firstly", "translate": "by segment and most importantly for the company overall is firstly,", "translate_tts": "by segment and most importantly for the company overall is firstly", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:50.854", "mode": "azero-full", "language": "en", "target": "en", "text": "not to over rotate on any one quarter. Remember that there are a number of expenses items and deduction items that we accrue on the basis of sales curve, not just", "text_tts": "accrue on the basis of sales curve not just", "translate": "not to over rotate on any one quarter. Remember that there are a number of expenses items and deduction items that we accrue on the basis of sales curve, not just", "translate_tts": "not to over rotate on any one quarter Remember that there are a number of expenses items and deduction items that we accrue on the basis of sales curve not just", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:54.308", "mode": "azero-full", "language": "en", "target": "en", "text": "Actually happened in the quarter, so timing is a feature.", "text_tts": "the quarter so timing is a feature", "translate": "Actually happened in the quarter, so timing is a feature.", "translate_tts": "Actually happened in the quarter so timing is a feature", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:01.300", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's why I'm very strong on let's take four quarters in a row and look at that relative to history.", "text_tts": "lative to history", "translate": "And that's why I'm very strong on let's take four quarters in a row and look at that relative to history.", "translate_tts": "And thats why Im very strong on lets take four quarters in a row and look at that relative to history", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:07.582", "mode": "azero-full", "language": "en", "target": "en", "text": "And when you do that, whether it be North America, Asia Pacific or more importantly, the company in the overall", "text_tts": "importantly the company in the overall", "translate": "And when you do that, whether it be North America, Asia Pacific or more importantly, the company in the overall", "translate_tts": "And when you do that whether it be North America Asia Pacific or more importantly the company in the overall", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:13.380", "mode": "azero-full", "language": "en", "target": "en", "text": "what you're going to see is us sticking to our strategy, which is to drive", "text_tts": "trategy which is to drive", "translate": "what you're going to see is us sticking to our strategy, which is to drive", "translate_tts": "what youre going to see is us sticking to our strategy which is to drive", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:27.700", "mode": "azero-full", "language": "en", "target": "en", "text": "the growth from the top line and then to look for modest or moderate increments of the operating margin, which we deliver not just by effective strategies to", "text_tts": "t just by effective strategies to", "translate": "the growth from the top line and then to look for modest or moderate increments of the operating margin, which we deliver not just by effective strategies to", "translate_tts": "the growth from the top line and then to look for modest or moderate increments of the operating margin which we deliver not just by effective strategies to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:39.154", "mode": "azero-full", "language": "en", "target": "en", "text": "allocate resources, whether they be marketing or operating expenses so that we are efficient and get a little bit of leverage there. But the design of the portfolio itself", "text_tts": "tfolio itself", "translate": "allocate resources, whether they be marketing or operating expenses so that we are efficient and get a little bit of leverage there. But the design of the portfolio itself", "translate_tts": "allocate resources whether they be marketing or operating expenses so that we are efficient and get a little bit of leverage there But the design of the portfolio itself", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:44.231", "mode": "azero-full", "language": "en", "target": "en", "text": "and the RGM strategies also is a component in creating", "text_tts": "in creating", "translate": "and the RGM strategies also is a component in creating", "translate_tts": "and the RGM strategies also is a component in creating", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:48.614", "mode": "azero-full", "language": "en", "target": "en", "text": "sales that inherently have a little more gross margin. So we use all the levers", "text_tts": "So we use all the levers", "translate": "sales that inherently have a little more gross margin. So we use all the levers", "translate_tts": "sales that inherently have a little more gross margin So we use all the levers", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:50.493", "mode": "azero-full", "language": "en", "target": "en", "text": "to try and deliver. And so", "text_tts": "ver And so", "translate": "to try and deliver. And so", "translate_tts": "to try and deliver And so", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:51.989", "mode": "azero-full", "language": "en", "target": "en", "text": "Don't take these.", "text_tts": "Dont take these", "translate": "Don't take these.", "translate_tts": "Dont take these", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:53.065", "mode": "azero-full", "language": "en", "target": "en", "text": "segments.", "text_tts": "segments", "translate": "segments.", "translate_tts": "segments", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:57.636", "mode": "azero-full", "language": "en", "target": "en", "text": "over or under deliveries as a sign of something new and radical happening.", "text_tts": "new and radical happening", "translate": "over or under deliveries as a sign of something new and radical happening.", "translate_tts": "over or under deliveries as a sign of something new and radical happening", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:03.685", "mode": "azero-full", "language": "en", "target": "en", "text": "they are features of our business model. And the big overall idea is", "text_tts": "big overall idea is", "translate": "they are features of our business model. And the big overall idea is", "translate_tts": "they are features of our business model And the big overall idea is", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:07.837", "mode": "azero-full", "language": "en", "target": "en", "text": "top line growth with small increments of operating margin expansion.", "text_tts": "h with small increments of operating margin expansion", "translate": "top line growth with small increments of operating margin expansion.", "translate_tts": "top line growth with small increments of operating margin expansion", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:15.766", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Rob Ottenstein from Evercore. Please go ahead your line is open.", "text_tts": "ase go ahead your line is open", "translate": "Our next question comes from Rob Ottenstein from Evercore. Please go ahead your line is open.", "translate_tts": "Our next question comes from Rob Ottenstein from Evercore Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:21.368", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you very much. James, I'd like to talk about the Global System.", "text_tts": "out the Global System", "translate": "Great. Thank you very much. James, I'd like to talk about the Global System.", "translate_tts": "Great Thank you very much James Id like to talk about the Global System", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:34.571", "mode": "azero-full", "language": "en", "target": "en", "text": "Recently, there's been a lot of interesting developments from some of the bottlers. You've had CCH by Finlandia. You've had a lot of your bottlers, particularly in Latin America and elsewhere, talk about", "text_tts": "about", "translate": "Recently, there's been a lot of interesting developments from some of the bottlers. You've had CCH by Finlandia. You've had a lot of your bottlers, particularly in Latin America and elsewhere, talk about", "translate_tts": "Recently theres been a lot of interesting developments from some of the bottlers Youve had CCH by Finlandia Youve had a lot of your bottlers particularly in Latin America and elsewhere talk about", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:42.605", "mode": "azero-full", "language": "en", "target": "en", "text": "B two B platforms that they're developing. And so my question is, how are you thinking about these developments", "text_tts": "about these developments", "translate": "B two B platforms that they're developing. And so my question is, how are you thinking about these developments", "translate_tts": "B two B platforms that theyre developing And so my question is how are you thinking about these developments", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:48.171", "mode": "azero-full", "language": "en", "target": "en", "text": "are there new models, revenue, earnings sharing models", "text_tts": "ls revenue earnings sharing models", "translate": "are there new models, revenue, earnings sharing models", "translate_tts": "are there new models revenue earnings sharing models", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:52.275", "mode": "azero-full", "language": "en", "target": "en", "text": "And how do you make sure that the bottlers stay focused", "text_tts": "sure that the bottlers stay focused", "translate": "And how do you make sure that the bottlers stay focused", "translate_tts": "And how do you make sure that the bottlers stay focused", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:56.944", "mode": "azero-full", "language": "en", "target": "en", "text": "on those products that drive the most value for the Coca Cola company?", "text_tts": "for the Coca Cola company", "translate": "on those products that drive the most value for the Coca Cola company?", "translate_tts": "on those products that drive the most value for the Coca Cola company", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:57.533", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:00.119", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, um.", "text_tts": "Sure um", "translate": "Sure, um.", "translate_tts": "Sure um", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:09.007", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me start just by headlining actually, we've just come off last week, we had a global bottler meeting", "text_tts": "l bottler meeting", "translate": "Let me start just by headlining actually, we've just come off last week, we had a global bottler meeting", "translate_tts": "Let me start just by headlining actually weve just come off last week we had a global bottler meeting", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:10.756", "mode": "azero-full", "language": "en", "target": "en", "text": "But in Atlanta, I think it's", "text_tts": "But in Atlanta I think its", "translate": "But in Atlanta, I think it's", "translate_tts": "But in Atlanta I think its", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:15.299", "mode": "azero-full", "language": "en", "target": "en", "text": "in thirty plus years since we had that meeting in Atlanta, but we had it in Atlanta last week.", "text_tts": "Atlanta last week", "translate": "in thirty plus years since we had that meeting in Atlanta, but we had it in Atlanta last week.", "translate_tts": "in thirty plus years since we had that meeting in Atlanta but we had it in Atlanta last week", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:19.845", "mode": "azero-full", "language": "en", "target": "en", "text": "with the majority of the biggest bottlers in the coke system.", "text_tts": "the coke system", "translate": "with the majority of the biggest bottlers in the coke system.", "translate_tts": "with the majority of the biggest bottlers in the coke system", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:22.355", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think it was, you know,", "text_tts": "was you know", "translate": "And I think it was, you know,", "translate_tts": "And I think it was you know", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:24.675", "mode": "azero-full", "language": "en", "target": "en", "text": "a very clear meeting on", "text_tts": "meeting on", "translate": "a very clear meeting on", "translate_tts": "a very clear meeting on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:26.554", "mode": "azero-full", "language": "en", "target": "en", "text": "Our collective will.", "text_tts": "tive will", "translate": "Our collective will.", "translate_tts": "Our collective will", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:32.653", "mode": "azero-full", "language": "en", "target": "en", "text": "and ability and interest in investing in this business. And our overall", "text_tts": "business And our overall", "translate": "and ability and interest in investing in this business. And our overall", "translate_tts": "and ability and interest in investing in this business And our overall", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:36.792", "mode": "azero-full", "language": "en", "target": "en", "text": "level of alignment on what's important and what should we drive", "text_tts": "on whats important and what should we drive", "translate": "level of alignment on what's important and what should we drive", "translate_tts": "level of alignment on whats important and what should we drive", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:46.354", "mode": "azero-full", "language": "en", "target": "en", "text": "individually and what needs to be driven collectively. So I actually you guys all go around and talk to the bottles as well, and I think you will get it reflected back", "text_tts": "hink you will get it reflected back", "translate": "individually and what needs to be driven collectively. So I actually you guys all go around and talk to the bottles as well, and I think you will get it reflected back", "translate_tts": "individually and what needs to be driven collectively So I actually you guys all go around and talk to the bottles as well and I think you will get it reflected back", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:49.389", "mode": "azero-full", "language": "en", "target": "en", "text": "that there is a very high degree", "text_tts": "very high degree", "translate": "that there is a very high degree", "translate_tts": "that there is a very high degree", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:58.509", "mode": "azero-full", "language": "en", "target": "en", "text": "not just of alignment on what needs to be done, but enthusiasm on the opportunities ahead of us to drive the business, our collective business, forward.", "text_tts": "our collective business forward", "translate": "not just of alignment on what needs to be done, but enthusiasm on the opportunities ahead of us to drive the business, our collective business, forward.", "translate_tts": "not just of alignment on what needs to be done but enthusiasm on the opportunities ahead of us to drive the business our collective business forward", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:04.786", "mode": "azero-full", "language": "en", "target": "en", "text": "On some of the specifics, clearly, you've got in that basket. There are things that happen around the world", "text_tts": "appen around the world", "translate": "On some of the specifics, clearly, you've got in that basket. There are things that happen around the world", "translate_tts": "On some of the specifics clearly youve got in that basket There are things that happen around the world", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:12.567", "mode": "azero-full", "language": "en", "target": "en", "text": "that are local and obey a set of dynamics that are important and relevant and not necessarily projectable.", "text_tts": "ssarily projectable", "translate": "that are local and obey a set of dynamics that are important and relevant and not necessarily projectable.", "translate_tts": "that are local and obey a set of dynamics that are important and relevant and not necessarily projectable", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:14.521", "mode": "azero-full", "language": "en", "target": "en", "text": "around the world and you know the case of", "text_tts": "you know the case of", "translate": "around the world and you know the case of", "translate_tts": "around the world and you know the case of", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:24.862", "mode": "azero-full", "language": "en", "target": "en", "text": "CCH and the distribution or now the ownership of Finlandia, I think, is one of those. The B two B platforms, which are progressed very nicely", "text_tts": "ich are progressed very nicely", "translate": "CCH and the distribution or now the ownership of Finlandia, I think, is one of those. The B two B platforms, which are progressed very nicely", "translate_tts": "CCH and the distribution or now the ownership of Finlandia I think is one of those The B two B platforms which are progressed very nicely", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:30.360", "mode": "azero-full", "language": "en", "target": "en", "text": "in Latin America are a feature of the business in multiple other countries.", "text_tts": "in multiple other countries", "translate": "in Latin America are a feature of the business in multiple other countries.", "translate_tts": "in Latin America are a feature of the business in multiple other countries", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:34.925", "mode": "azero-full", "language": "en", "target": "en", "text": "we've been testing and exploring and developing", "text_tts": "testing and exploring and developing", "translate": "we've been testing and exploring and developing", "translate_tts": "weve been testing and exploring and developing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:46.696", "mode": "azero-full", "language": "en", "target": "en", "text": "individually and collectively B two B platforms with the principal objective of enhancing the system and, most importantly, the bottlers' relationships with the retailers.", "text_tts": "rs", "translate": "individually and collectively B two B platforms with the principal objective of enhancing the system and, most importantly, the bottlers' relationships with the retailers.", "translate_tts": "individually and collectively B two B platforms with the principal objective of enhancing the system and most importantly the bottlers relationships with the retailers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:54.553", "mode": "azero-full", "language": "en", "target": "en", "text": "to the extent that we can complement and here, we're largely talking the fragmented channel because the relationship with the modern trade is already", "text_tts": "relationship with the modern trade is already", "translate": "to the extent that we can complement and here, we're largely talking the fragmented channel because the relationship with the modern trade is already", "translate_tts": "to the extent that we can complement and here were largely talking the fragmented channel because the relationship with the modern trade is already", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:06.723", "mode": "azero-full", "language": "en", "target": "en", "text": "said on electronic platforms anyway. We're talking about the fragmented trade and the majority of the almost thirty million customers we visit as a system", "text_tts": "visit as a system", "translate": "said on electronic platforms anyway. We're talking about the fragmented trade and the majority of the almost thirty million customers we visit as a system", "translate_tts": "said on electronic platforms anyway Were talking about the fragmented trade and the majority of the almost thirty million customers we visit as a system", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:10.025", "mode": "azero-full", "language": "en", "target": "en", "text": "is to enhance that relationship, to make it no longer", "text_tts": "relationship to make it no longer", "translate": "is to enhance that relationship, to make it no longer", "translate_tts": "is to enhance that relationship to make it no longer", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:16.074", "mode": "azero-full", "language": "en", "target": "en", "text": "hostage to the visit of the coke sales rep,", "text_tts": "e to the visit of the coke sales rep", "translate": "hostage to the visit of the coke sales rep,", "translate_tts": "hostage to the visit of the coke sales rep", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:24.468", "mode": "azero-full", "language": "en", "target": "en", "text": "but to make it a twenty four seven opportunity to enhance relationship to order product, to ask for a service call, to", "text_tts": "to ask for a service call to", "translate": "but to make it a twenty four seven opportunity to enhance relationship to order product, to ask for a service call, to", "translate_tts": "but to make it a twenty four seven opportunity to enhance relationship to order product to ask for a service call to", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:31.249", "mode": "azero-full", "language": "en", "target": "en", "text": "get a new cooler to put some umbrellas up or to add to an order that's already about to be delivered. And that is certainly", "text_tts": "that is certainly", "translate": "get a new cooler to put some umbrellas up or to add to an order that's already about to be delivered. And that is certainly", "translate_tts": "get a new cooler to put some umbrellas up or to add to an order thats already about to be delivered And that is certainly", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:33.457", "mode": "azero-full", "language": "en", "target": "en", "text": "when we have evaluated", "text_tts": "evaluated", "translate": "when we have evaluated", "translate_tts": "when we have evaluated", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:37.618", "mode": "azero-full", "language": "en", "target": "en", "text": "how those customers where the B two B platforms are available,", "text_tts": "rms are available", "translate": "how those customers where the B two B platforms are available,", "translate_tts": "how those customers where the B two B platforms are available", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:42.443", "mode": "azero-full", "language": "en", "target": "en", "text": "how they're doing versus where it's not yet rolled out. There's clearly an improvement", "text_tts": "Theres clearly an improvement", "translate": "how they're doing versus where it's not yet rolled out. There's clearly an improvement", "translate_tts": "how theyre doing versus where its not yet rolled out Theres clearly an improvement", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:56.289", "mode": "azero-full", "language": "en", "target": "en", "text": "not just in the relationship, however you want to measure it, but also in the sales. So there's a lot going on in the system. And I think the last thought there is you should take it also as examples", "text_tts": "so as examples", "translate": "not just in the relationship, however you want to measure it, but also in the sales. So there's a lot going on in the system. And I think the last thought there is you should take it also as examples", "translate_tts": "not just in the relationship however you want to measure it but also in the sales So theres a lot going on in the system And I think the last thought there is you should take it also as examples", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:57.138", "mode": "azero-full", "language": "en", "target": "en", "text": "five.", "text_tts": "five", "translate": "five.", "translate_tts": "five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:01.295", "mode": "azero-full", "language": "en", "target": "en", "text": "the willingness of the system to experiment and", "text_tts": "of the system to experiment and", "translate": "the willingness of the system to experiment and", "translate_tts": "the willingness of the system to experiment and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:06.309", "mode": "azero-full", "language": "en", "target": "en", "text": "try and be on the front edge of what drives value in the marketplace.", "text_tts": "drives value in the marketplace", "translate": "try and be on the front edge of what drives value in the marketplace.", "translate_tts": "try and be on the front edge of what drives value in the marketplace", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:13.919", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Chris Carey from Wells Fargo Securities. Please go ahead, your line is open.", "text_tts": "ties Please go ahead your line is open", "translate": "Our next question comes from Chris Carey from Wells Fargo Securities. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Chris Carey from Wells Fargo Securities Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:17.125", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning.", "text_tts": "Hi good morning", "translate": "Hi, good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "😊", "events": "📞👂👨📯😤👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:20.625", "mode": "azero-full", "language": "en", "target": "en", "text": "Gaming spying.", "text_tts": "Gaming spying", "translate": "Gaming spying.", "translate_tts": "Gaming spying", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:23.594", "mode": "azero-full", "language": "en", "target": "en", "text": "You made a comment on", "text_tts": "on", "translate": "You made a comment on", "translate_tts": "You made a comment on", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:27.351", "mode": "azero-full", "language": "en", "target": "en", "text": "some private label switching happening in certain markets.", "text_tts": "label switching happening in certain markets", "translate": "some private label switching happening in certain markets.", "translate_tts": "some private label switching happening in certain markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:31.897", "mode": "azero-full", "language": "en", "target": "en", "text": "can you just expand on where you're seeing this specifically", "text_tts": "on where youre seeing this specifically", "translate": "can you just expand on where you're seeing this specifically", "translate_tts": "can you just expand on where youre seeing this specifically", "is_final": false, "emotion": "", "events": "📞👂🏠🔊💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:36.426", "mode": "azero-full", "language": "en", "target": "en", "text": "geographically and perhaps by category. And", "text_tts": "ly and perhaps by category And", "translate": "geographically and perhaps by category. And", "translate_tts": "geographically and perhaps by category And", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:44.136", "mode": "azero-full", "language": "en", "target": "en", "text": "the playbook that you'll be deploying in these markets, the sorts of developments that you'd be looking for to respond to these actions?", "text_tts": "hese actions", "translate": "the playbook that you'll be deploying in these markets, the sorts of developments that you'd be looking for to respond to these actions?", "translate_tts": "the playbook that youll be deploying in these markets the sorts of developments that youd be looking for to respond to these actions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:45.788", "mode": "azero-full", "language": "en", "target": "en", "text": "Ahead and um.", "text_tts": "Ahead and um", "translate": "Ahead and um.", "translate_tts": "Ahead and um", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠🤮👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:51.201", "mode": "azero-full", "language": "en", "target": "en", "text": "I asked that a bit in the context of clearly, some of your ingredients are still quite inflationary and", "text_tts": "are still quite inflationary and", "translate": "I asked that a bit in the context of clearly, some of your ingredients are still quite inflationary and", "translate_tts": "I asked that a bit in the context of clearly some of your ingredients are still quite inflationary and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:56.861", "mode": "azero-full", "language": "en", "target": "en", "text": "whether you see any potential risk to being able to price against that inflation? And", "text_tts": "against that inflation And", "translate": "whether you see any potential risk to being able to price against that inflation? And", "translate_tts": "whether you see any potential risk to being able to price against that inflation And", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:59.440", "mode": "azero-full", "language": "en", "target": "en", "text": "some of these markets going forward. Obviously, you have a", "text_tts": "going forward Obviously you have a", "translate": "some of these markets going forward. Obviously, you have a", "translate_tts": "some of these markets going forward Obviously you have a", "is_final": false, "emotion": "", "events": "📞🌠👨📯😤👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:10.580", "mode": "azero-full", "language": "en", "target": "en", "text": "a playbook with a lot of different levers. And I'm just curious to hear your thoughts on where these developments seem to be happening and how you think about responding to these a bit more specifically.", "text_tts": "", "translate": "a playbook with a lot of different levers. And I'm just curious to hear your thoughts on where these developments seem to be happening and how you think about responding to these a bit more specifically.", "translate_tts": "a playbook with a lot of different levers And Im just curious to hear your thoughts on where these developments seem to be happening and how you think about responding to these a bit more specifically", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:18.685", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. So private label switching is principally a feature.", "text_tts": "e", "translate": "Sure. So private label switching is principally a feature.", "translate_tts": "Sure So private label switching is principally a feature", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:20.158", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, in Europe.", "text_tts": "Europe", "translate": "Firstly, in Europe.", "translate_tts": "Firstly in Europe", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:25.106", "mode": "azero-full", "language": "en", "target": "en", "text": "And then, to some extent, also in the US", "text_tts": "extent also in the US", "translate": "And then, to some extent, also in the US", "translate_tts": "And then to some extent also in the US", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:30.817", "mode": "azero-full", "language": "en", "target": "en", "text": "If you were to include price brands or B brands, you might see some of that also", "text_tts": "might see some of that also", "translate": "If you were to include price brands or B brands, you might see some of that also", "translate_tts": "If you were to include price brands or B brands you might see some of that also", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:36.125", "mode": "azero-full", "language": "en", "target": "en", "text": "in Latin America depending on how you want to define it. But very specifically on private label,", "text_tts": "it But very specifically on private label", "translate": "in Latin America depending on how you want to define it. But very specifically on private label,", "translate_tts": "in Latin America depending on how you want to define it But very specifically on private label", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:40.279", "mode": "azero-full", "language": "en", "target": "en", "text": "That's number one, a European effect and number two, a US effect.", "text_tts": "a US effect", "translate": "That's number one, a European effect and number two, a US effect.", "translate_tts": "Thats number one a European effect and number two a US effect", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:41.655", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "☎📯🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:42.447", "mode": "azero-full", "language": "en", "target": "en", "text": "It's", "text_tts": "Its", "translate": "It's", "translate_tts": "Its", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:47.061", "mode": "azero-full", "language": "en", "target": "en", "text": "in our view, highly related to the strength", "text_tts": "highly related to the strength", "translate": "in our view, highly related to the strength", "translate_tts": "in our view highly related to the strength", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:01.602", "mode": "azero-full", "language": "en", "target": "en", "text": "of the brands in any specific category. So we see it more in terms of beverages happening in water and juices rather than soft drinks and certainly less when you get to colas.", "text_tts": "ess when you get to colas", "translate": "of the brands in any specific category. So we see it more in terms of beverages happening in water and juices rather than soft drinks and certainly less when you get to colas.", "translate_tts": "of the brands in any specific category So we see it more in terms of beverages happening in water and juices rather than soft drinks and certainly less when you get to colas", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:06.284", "mode": "azero-full", "language": "en", "target": "en", "text": "The strategy on top of what we need to do in terms of", "text_tts": "o do in terms of", "translate": "The strategy on top of what we need to do in terms of", "translate_tts": "The strategy on top of what we need to do in terms of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:13.123", "mode": "azero-full", "language": "en", "target": "en", "text": "marketing and continuing to make the brands relevant to the consumers and executing in the marketplace is, of course,", "text_tts": "nd executing in the marketplace is of course", "translate": "marketing and continuing to make the brands relevant to the consumers and executing in the marketplace is, of course,", "translate_tts": "marketing and continuing to make the brands relevant to the consumers and executing in the marketplace is of course", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:14.813", "mode": "azero-full", "language": "en", "target": "en", "text": "the RGM strategy.", "text_tts": "M strategy", "translate": "the RGM strategy.", "translate_tts": "the RGM strategy", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:25.659", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, premiumization remains an opportunity, but we need to keep an anchor and continue to evolve and adapt our strategies on affordability, whether that be", "text_tts": "s on affordability whether that be", "translate": "Yes, premiumization remains an opportunity, but we need to keep an anchor and continue to evolve and adapt our strategies on affordability, whether that be", "translate_tts": "Yes premiumization remains an opportunity but we need to keep an anchor and continue to evolve and adapt our strategies on affordability whether that be", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:31.623", "mode": "azero-full", "language": "en", "target": "en", "text": "refillables, whether it be affordable small packs or affordable future consumption packs,", "text_tts": "future consumption packs", "translate": "refillables, whether it be affordable small packs or affordable future consumption packs,", "translate_tts": "refillables whether it be affordable small packs or affordable future consumption packs", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:46.061", "mode": "azero-full", "language": "en", "target": "en", "text": "That has become something that is a tested strategy in inflationary environments, well learnt in Latin America, for example, but now applied, has been for a number of years in Europe and in the US.", "text_tts": "of years in Europe and in the US", "translate": "That has become something that is a tested strategy in inflationary environments, well learnt in Latin America, for example, but now applied, has been for a number of years in Europe and in the US.", "translate_tts": "That has become something that is a tested strategy in inflationary environments well learnt in Latin America for example but now applied has been for a number of years in Europe and in the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:53.918", "mode": "azero-full", "language": "en", "target": "en", "text": "or things we can do in both marketplaces to have an anchor in both affordability and premiumization. And that's", "text_tts": "affordability and premiumization And thats", "translate": "or things we can do in both marketplaces to have an anchor in both affordability and premiumization. And that's", "translate_tts": "or things we can do in both marketplaces to have an anchor in both affordability and premiumization And thats", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:59.166", "mode": "azero-full", "language": "en", "target": "en", "text": "That's a playbook that we're rolling out and executing in those marketplaces.", "text_tts": "in those marketplaces", "translate": "That's a playbook that we're rolling out and executing in those marketplaces.", "translate_tts": "Thats a playbook that were rolling out and executing in those marketplaces", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:00.890", "mode": "azero-full", "language": "en", "target": "en", "text": "As it relates.", "text_tts": "As it relates", "translate": "As it relates.", "translate_tts": "As it relates", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:02.642", "mode": "azero-full", "language": "en", "target": "en", "text": "to the inflation.", "text_tts": "inflation", "translate": "to the inflation.", "translate_tts": "to the inflation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:10.111", "mode": "azero-full", "language": "en", "target": "en", "text": "And the COVS coming through, obviously, some of that, whether it be juice or sugar and corn syrup,", "text_tts": "nd corn syrup", "translate": "And the COVS coming through, obviously, some of that, whether it be juice or sugar and corn syrup,", "translate_tts": "And the COVS coming through obviously some of that whether it be juice or sugar and corn syrup", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:15.336", "mode": "azero-full", "language": "en", "target": "en", "text": "affects different markets. The most of the inflation is in a set of markets where", "text_tts": "a set of markets where", "translate": "affects different markets. The most of the inflation is in a set of markets where", "translate_tts": "affects different markets The most of the inflation is in a set of markets where", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:17.522", "mode": "azero-full", "language": "en", "target": "en", "text": "we do price the local inflation.", "text_tts": "local inflation", "translate": "we do price the local inflation.", "translate_tts": "we do price the local inflation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:21.002", "mode": "azero-full", "language": "en", "target": "en", "text": "And in a way, the higher inflation gets", "text_tts": "the higher inflation gets", "translate": "And in a way, the higher inflation gets", "translate_tts": "And in a way the higher inflation gets", "is_final": false, "emotion": "", "events": "📞👂💬👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:26.019", "mode": "azero-full", "language": "en", "target": "en", "text": "the more likely it is you're just you're going to follow inflation. And so the risk to not following", "text_tts": "w inflation And so the risk to not following", "translate": "the more likely it is you're just you're going to follow inflation. And so the risk to not following", "translate_tts": "the more likely it is youre just youre going to follow inflation And so the risk to not following", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:26.594", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "☎📯🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:29.621", "mode": "azero-full", "language": "en", "target": "en", "text": "is not really there as it goes up.", "text_tts": "really there as it goes up", "translate": "is not really there as it goes up.", "translate_tts": "is not really there as it goes up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:33.830", "mode": "azero-full", "language": "en", "target": "en", "text": "the risk actually appears on the volume side. But this is a", "text_tts": "this is a", "translate": "the risk actually appears on the volume side. But this is a", "translate_tts": "the risk actually appears on the volume side But this is a", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:39.834", "mode": "azero-full", "language": "en", "target": "en", "text": "select group of markets. So if it were to", "text_tts": "", "translate": "select group of markets. So if it were to", "translate_tts": "select group of markets So if it were to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:40.935", "mode": "azero-full", "language": "en", "target": "en", "text": "Hm.", "text_tts": "Hm", "translate": "Hm.", "translate_tts": "Hm", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:51.375", "mode": "azero-full", "language": "en", "target": "en", "text": "If it were to err towards the more inflation in the back half of the year, we think it's manageable. If it were to err to the less inflation, that would be good.", "text_tts": "ould be good", "translate": "If it were to err towards the more inflation in the back half of the year, we think it's manageable. If it were to err to the less inflation, that would be good.", "translate_tts": "If it were to err towards the more inflation in the back half of the year we think its manageable If it were to err to the less inflation that would be good", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:05.724", "mode": "azero-full", "language": "en", "target": "en", "text": "but we think it's in a bucket of manageable things. And as it relates to the total company relative to some of those input costs, we have very long term relationships with most providers and long term hedging programs, which", "text_tts": "dging programs which", "translate": "but we think it's in a bucket of manageable things. And as it relates to the total company relative to some of those input costs, we have very long term relationships with most providers and long term hedging programs, which", "translate_tts": "but we think its in a bucket of manageable things And as it relates to the total company relative to some of those input costs we have very long term relationships with most providers and long term hedging programs which", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:07.392", "mode": "azero-full", "language": "en", "target": "en", "text": "Which allow us to kind of.", "text_tts": "to kind of", "translate": "Which allow us to kind of.", "translate_tts": "Which allow us to kind of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:16.173", "mode": "azero-full", "language": "en", "target": "en", "text": "they don't avoid inflation, but they smooth it, but they make it much more manageable from a pricing and packaging point of view.", "text_tts": "able from a pricing and packaging point of view", "translate": "they don't avoid inflation, but they smooth it, but they make it much more manageable from a pricing and packaging point of view.", "translate_tts": "they dont avoid inflation but they smooth it but they make it much more manageable from a pricing and packaging point of view", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:24.007", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Filippo Filorni from Citi. Please go ahead, your line is open.", "text_tts": "go ahead your line is open", "translate": "Our next question comes from Filippo Filorni from Citi. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Filippo Filorni from Citi Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:26.989", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, everyone.", "text_tts": "everyone", "translate": "Hey, good morning, everyone.", "translate_tts": "Hey good morning everyone", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:41.194", "mode": "azero-full", "language": "en", "target": "en", "text": "can you guys talk a bit more about your alcohol strategy broadly, particularly with the Red Tree Beverages subsidiary? And specifically in terms of like new innovation, any other subcategories or areas", "text_tts": "er subcategories or areas", "translate": "can you guys talk a bit more about your alcohol strategy broadly, particularly with the Red Tree Beverages subsidiary? And specifically in terms of like new innovation, any other subcategories or areas", "translate_tts": "can you guys talk a bit more about your alcohol strategy broadly particularly with the Red Tree Beverages subsidiary And specifically in terms of like new innovation any other subcategories or areas", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:47.033", "mode": "azero-full", "language": "en", "target": "en", "text": "where you're looking to expand within Alcohol. I know you're experimenting, but just any color on", "text_tts": "on", "translate": "where you're looking to expand within Alcohol. I know you're experimenting, but just any color on", "translate_tts": "where youre looking to expand within Alcohol I know youre experimenting but just any color on", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:49.251", "mode": "azero-full", "language": "en", "target": "en", "text": "Your future plans will be great. Thank you.", "text_tts": "will be great Thank you", "translate": "Your future plans will be great. Thank you.", "translate_tts": "Your future plans will be great Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:51.981", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks Sylvia. Um.", "text_tts": "Yeah thanks Sylvia Um", "translate": "Yeah, thanks Sylvia. Um.", "translate_tts": "Yeah thanks Sylvia Um", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:53.755", "mode": "azero-full", "language": "en", "target": "en", "text": "Look, the red tree.", "text_tts": "tree", "translate": "Look, the red tree.", "translate_tts": "Look the red tree", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:57.946", "mode": "azero-full", "language": "en", "target": "en", "text": "entity that we stood up in the second quarter.", "text_tts": "stood up in the second quarter", "translate": "entity that we stood up in the second quarter.", "translate_tts": "entity that we stood up in the second quarter", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:04.784", "mode": "azero-full", "language": "en", "target": "en", "text": "is more of a technicality than some new being stepped forward. It", "text_tts": "technicality than some new being stepped forward It", "translate": "is more of a technicality than some new being stepped forward. It", "translate_tts": "is more of a technicality than some new being stepped forward It", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:08.933", "mode": "azero-full", "language": "en", "target": "en", "text": "it isn't a change of strategy and it's not a vehicle to distribute in the US.", "text_tts": "to distribute in the US", "translate": "it isn't a change of strategy and it's not a vehicle to distribute in the US.", "translate_tts": "it isnt a change of strategy and its not a vehicle to distribute in the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:11.822", "mode": "azero-full", "language": "en", "target": "en", "text": "It allows us a better platform", "text_tts": "us a better platform", "translate": "It allows us a better platform", "translate_tts": "It allows us a better platform", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:16.455", "mode": "azero-full", "language": "en", "target": "en", "text": "to engage with the partners that we're working with in the US", "text_tts": "partners that were working with in the US", "translate": "to engage with the partners that we're working with in the US", "translate_tts": "to engage with the partners that were working with in the US", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:30.654", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of coordinating and influencing the marketing and allows us a better separation of the alcohol versus the non alcohol band. So it's more an optimization of the model and how we want to execute things", "text_tts": "del and how we want to execute things", "translate": "in terms of coordinating and influencing the marketing and allows us a better separation of the alcohol versus the non alcohol band. So it's more an optimization of the model and how we want to execute things", "translate_tts": "in terms of coordinating and influencing the marketing and allows us a better separation of the alcohol versus the non alcohol band So its more an optimization of the model and how we want to execute things", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:32.615", "mode": "azero-full", "language": "en", "target": "en", "text": "Rather than a different.", "text_tts": "a different", "translate": "Rather than a different.", "translate_tts": "Rather than a different", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:33.736", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, thing.", "text_tts": "uh thing", "translate": "uh, thing.", "translate_tts": "uh thing", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:36.415", "mode": "azero-full", "language": "en", "target": "en", "text": "And then in terms of progress,", "text_tts": "of progress", "translate": "And then in terms of progress,", "translate_tts": "And then in terms of progress", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:36.883", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:43.173", "mode": "azero-full", "language": "en", "target": "en", "text": "look, it's still a small part of the business. And as I talked about, I think it was CADNES, I", "text_tts": "was CADNES I", "translate": "look, it's still a small part of the business. And as I talked about, I think it was CADNES, I", "translate_tts": "look its still a small part of the business And as I talked about I think it was CADNES I", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:45.118", "mode": "azero-full", "language": "en", "target": "en", "text": "That's great, and there are lots of", "text_tts": "there are lots of", "translate": "That's great, and there are lots of", "translate_tts": "Thats great and there are lots of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:53.108", "mode": "azero-full", "language": "en", "target": "en", "text": "lots of runs on the board. Jack and Kokus got some really promising nice results, including in the US", "text_tts": "sults including in the US", "translate": "lots of runs on the board. Jack and Kokus got some really promising nice results, including in the US", "translate_tts": "lots of runs on the board Jack and Kokus got some really promising nice results including in the US", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:01.439", "mode": "azero-full", "language": "en", "target": "en", "text": "Simply, spiked peach is performing very nicely in the US. If you want to look for a really bright spot, you can head to the Philippines and", "text_tts": "Philippines and", "translate": "Simply, spiked peach is performing very nicely in the US. If you want to look for a really bright spot, you can head to the Philippines and", "translate_tts": "Simply spiked peach is performing very nicely in the US If you want to look for a really bright spot you can head to the Philippines and", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:11.680", "mode": "azero-full", "language": "en", "target": "en", "text": "Jack and Coke and Lemon Dough, which is an alcoholic lemon drink, got well over thirty percent share of the ARTD category. All of this is very encouraging as we continue to take", "text_tts": "ry encouraging as we continue to take", "translate": "Jack and Coke and Lemon Dough, which is an alcoholic lemon drink, got well over thirty percent share of the ARTD category. All of this is very encouraging as we continue to take", "translate_tts": "Jack and Coke and Lemon Dough which is an alcoholic lemon drink got well over thirty percent share of the ARTD category All of this is very encouraging as we continue to take", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:14.558", "mode": "azero-full", "language": "en", "target": "en", "text": "a measured approach to this, and to kind of", "text_tts": "approach to this and to kind of", "translate": "a measured approach to this, and to kind of", "translate_tts": "a measured approach to this and to kind of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:16.778", "mode": "azero-full", "language": "en", "target": "en", "text": "learn and apply our learnings.", "text_tts": "our learnings", "translate": "learn and apply our learnings.", "translate_tts": "learn and apply our learnings", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:23.870", "mode": "azero-full", "language": "en", "target": "en", "text": "All of this needs to generate belief that it can be material for the coke company, not just a nice business.", "text_tts": "t just a nice business", "translate": "All of this needs to generate belief that it can be material for the coke company, not just a nice business.", "translate_tts": "All of this needs to generate belief that it can be material for the coke company not just a nice business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:36.901", "mode": "azero-full", "language": "en", "target": "en", "text": "and that we're still in the process of driving towards. But certainly, so far, we're pleased with what's taken place, and we are encouraged about the next steps that we have to take.", "text_tts": "t we have to take", "translate": "and that we're still in the process of driving towards. But certainly, so far, we're pleased with what's taken place, and we are encouraged about the next steps that we have to take.", "translate_tts": "and that were still in the process of driving towards But certainly so far were pleased with whats taken place and we are encouraged about the next steps that we have to take", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:44.091", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Andrea Teixira from J. P. Morgan. Please go ahead, your line is open.", "text_tts": "head your line is open", "translate": "Our next question comes from Andrea Teixira from J. P. Morgan. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Andrea Teixira from J P Morgan Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:58.146", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for squeezing me in. And James, on your volumes commentary, and I appreciate that. On your full year CAGR, I think if our math is correct is one point seven percent sign unit case for total company, which is obviously remarkable.", "text_tts": "case for total company which is obviously remarkable", "translate": "Thank you for squeezing me in. And James, on your volumes commentary, and I appreciate that. On your full year CAGR, I think if our math is correct is one point seven percent sign unit case for total company, which is obviously remarkable.", "translate_tts": "Thank you for squeezing me in And James on your volumes commentary and I appreciate that On your full year CAGR I think if our math is correct is one point seven percent sign unit case for total company which is obviously remarkable", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:07.093", "mode": "azero-full", "language": "en", "target": "en", "text": "That said, I think EMEA was a bit softer in the quarter. I understand your commentary about Russia. And what is actually happening", "text_tts": "s actually happening", "translate": "That said, I think EMEA was a bit softer in the quarter. I understand your commentary about Russia. And what is actually happening", "translate_tts": "That said I think EMEA was a bit softer in the quarter I understand your commentary about Russia And what is actually happening", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:21.564", "mode": "azero-full", "language": "en", "target": "en", "text": "in the media ex Russia and how we should be thinking going forward. And related to that, since you commented that the US was very strong out of home and Europe is a big percentage of Europe is", "text_tts": "f home and Europe is a big percentage of Europe is", "translate": "in the media ex Russia and how we should be thinking going forward. And related to that, since you commented that the US was very strong out of home and Europe is a big percentage of Europe is", "translate_tts": "in the media ex Russia and how we should be thinking going forward And related to that since you commented that the US was very strong out of home and Europe is a big percentage of Europe is", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:22.407", "mode": "azero-full", "language": "en", "target": "en", "text": "Home.", "text_tts": "Home", "translate": "Home.", "translate_tts": "Home", "is_final": false, "emotion": "😮", "events": "😩👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:30.847", "mode": "azero-full", "language": "en", "target": "en", "text": "On the comments about June, how we should be thinking not only about Europe but the performance of on premise against off premise globally?", "text_tts": "globally", "translate": "On the comments about June, how we should be thinking not only about Europe but the performance of on premise against off premise globally?", "translate_tts": "On the comments about June how we should be thinking not only about Europe but the performance of on premise against off premise globally", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:35.303", "mode": "azero-full", "language": "en", "target": "en", "text": "Hang on. I'm trying to process all the questions. I think you've beaten", "text_tts": "e beaten", "translate": "Hang on. I'm trying to process all the questions. I think you've beaten", "translate_tts": "Hang on Im trying to process all the questions I think youve beaten", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:38.657", "mode": "azero-full", "language": "en", "target": "en", "text": "That was the diary, I think you beat the diary.", "text_tts": "ry I think you beat the diary", "translate": "That was the diary, I think you beat the diary.", "translate_tts": "That was the diary I think you beat the diary", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:42.083", "mode": "azero-full", "language": "en", "target": "en", "text": "Amy was a bit soft seated. Yeah, I think.", "text_tts": "seated Yeah I think", "translate": "Amy was a bit soft seated. Yeah, I think.", "translate_tts": "Amy was a bit soft seated Yeah I think", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:43.880", "mode": "azero-full", "language": "en", "target": "en", "text": "On the.", "text_tts": "On the", "translate": "On the.", "translate_tts": "On the", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:54.972", "mode": "azero-full", "language": "en", "target": "en", "text": "On EMEA, we are it was even though so on EMEA, we're expecting EMEA to be positive in the second half. And so there was a", "text_tts": "ond half And so there was a", "translate": "On EMEA, we are it was even though so on EMEA, we're expecting EMEA to be positive in the second half. And so there was a", "translate_tts": "On EMEA we are it was even though so on EMEA were expecting EMEA to be positive in the second half And so there was a", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:58.325", "mode": "azero-full", "language": "en", "target": "en", "text": "a romp effect from the withdrawal from Russia.", "text_tts": "effect from the withdrawal from Russia", "translate": "a romp effect from the withdrawal from Russia.", "translate_tts": "a romp effect from the withdrawal from Russia", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:04.313", "mode": "azero-full", "language": "en", "target": "en", "text": "in the second quarter. But we so Europe was in", "text_tts": "n", "translate": "in the second quarter. But we so Europe was in", "translate_tts": "in the second quarter But we so Europe was in", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:06.190", "mode": "azero-full", "language": "en", "target": "en", "text": "pretty good shape, actually, Europe.", "text_tts": "actually Europe", "translate": "pretty good shape, actually, Europe.", "translate_tts": "pretty good shape actually Europe", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:11.517", "mode": "azero-full", "language": "en", "target": "en", "text": "ex Russia. If you take the first half, Europe ex Russia was positive.", "text_tts": "t half Europe ex Russia was positive", "translate": "ex Russia. If you take the first half, Europe ex Russia was positive.", "translate_tts": "ex Russia If you take the first half Europe ex Russia was positive", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:18.342", "mode": "azero-full", "language": "en", "target": "en", "text": "So we are feeling that now now it's dropped out of the base numbers in the second half.", "text_tts": "nd half", "translate": "So we are feeling that now now it's dropped out of the base numbers in the second half.", "translate_tts": "So we are feeling that now now its dropped out of the base numbers in the second half", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:31.341", "mode": "azero-full", "language": "en", "target": "en", "text": "that actually Europe and EMEA will be in good shape. Obviously, EMEA has got a couple of the hyperinflationary countries like Turkey and like Pakistan. So EMEA could get other effects. But if you concentrate where", "text_tts": "", "translate": "that actually Europe and EMEA will be in good shape. Obviously, EMEA has got a couple of the hyperinflationary countries like Turkey and like Pakistan. So EMEA could get other effects. But if you concentrate where", "translate_tts": "that actually Europe and EMEA will be in good shape Obviously EMEA has got a couple of the hyperinflationary countries like Turkey and like Pakistan So EMEA could get other effects But if you concentrate where", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:34.140", "mode": "azero-full", "language": "en", "target": "en", "text": "Russia is, which is Europe, which is the biggest impact", "text_tts": "pe which is the biggest impact", "translate": "Russia is, which is Europe, which is the biggest impact", "translate_tts": "Russia is which is Europe which is the biggest impact", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:42.131", "mode": "azero-full", "language": "en", "target": "en", "text": "actually, Europe had a positive volume in the first half, if you take that Russian. And so we're feeling good about", "text_tts": "about", "translate": "actually, Europe had a positive volume in the first half, if you take that Russian. And so we're feeling good about", "translate_tts": "actually Europe had a positive volume in the first half if you take that Russian And so were feeling good about", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:51.197", "mode": "azero-full", "language": "en", "target": "en", "text": "Europe as we go into the second half. And I think the question really is the trade off between pricing and volume in a couple of countries, particularly", "text_tts": "s particularly", "translate": "Europe as we go into the second half. And I think the question really is the trade off between pricing and volume in a couple of countries, particularly", "translate_tts": "Europe as we go into the second half And I think the question really is the trade off between pricing and volume in a couple of countries particularly", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:59.064", "mode": "azero-full", "language": "en", "target": "en", "text": "Turkey and Pakistan and for those that want to go deep down the rabbit hole Zimbabwe as well.", "text_tts": "Zimbabwe as well", "translate": "Turkey and Pakistan and for those that want to go deep down the rabbit hole Zimbabwe as well.", "translate_tts": "Turkey and Pakistan and for those that want to go deep down the rabbit hole Zimbabwe as well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:06.290", "mode": "azero-full", "language": "en", "target": "en", "text": "Now the next part of the question, which was about away from home versus", "text_tts": "about away from home versus", "translate": "Now the next part of the question, which was about away from home versus", "translate_tts": "Now the next part of the question which was about away from home versus", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:07.304", "mode": "azero-full", "language": "en", "target": "en", "text": "at fault.", "text_tts": "at fault", "translate": "at fault.", "translate_tts": "at fault", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:08.413", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:14.216", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. It wasn't just June, which was the strength in the US. I'm basically the first half", "text_tts": "rst half", "translate": "Yes. It wasn't just June, which was the strength in the US. I'm basically the first half", "translate_tts": "Yes It wasnt just June which was the strength in the US Im basically the first half", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:18.754", "mode": "azero-full", "language": "en", "target": "en", "text": "You've seen the out of home growing ahead of the at home.", "text_tts": "ahead of the at home", "translate": "You've seen the out of home growing ahead of the at home.", "translate_tts": "Youve seen the out of home growing ahead of the at home", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:24.961", "mode": "azero-full", "language": "en", "target": "en", "text": "and the recovery. And I think that's the way to think about it, is we're seeing", "text_tts": "about it is were seeing", "translate": "and the recovery. And I think that's the way to think about it, is we're seeing", "translate_tts": "and the recovery And I think thats the way to think about it is were seeing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:28.508", "mode": "azero-full", "language": "en", "target": "en", "text": "the back end of the recovery in the away from home.", "text_tts": "of the recovery in the away from home", "translate": "the back end of the recovery in the away from home.", "translate_tts": "the back end of the recovery in the away from home", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:32.246", "mode": "azero-full", "language": "en", "target": "en", "text": "Similarly in Europe, in fact, globally,", "text_tts": "in Europe in fact globally", "translate": "Similarly in Europe, in fact, globally,", "translate_tts": "Similarly in Europe in fact globally", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:35.934", "mode": "azero-full", "language": "en", "target": "en", "text": "transactions were ahead of volume, which", "text_tts": "were ahead of volume which", "translate": "transactions were ahead of volume, which", "translate_tts": "transactions were ahead of volume which", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:50.963", "mode": "azero-full", "language": "en", "target": "en", "text": "tends to imply smaller packages are growing faster than bigger packages from a mathematical point of view. So as a global feature, there's a little more on premise consumption or a little more small package consumption than large package consumption, which helps as well.", "text_tts": "helps as well", "translate": "tends to imply smaller packages are growing faster than bigger packages from a mathematical point of view. So as a global feature, there's a little more on premise consumption or a little more small package consumption than large package consumption, which helps as well.", "translate_tts": "tends to imply smaller packages are growing faster than bigger packages from a mathematical point of view So as a global feature theres a little more on premise consumption or a little more small package consumption than large package consumption which helps as well", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:52.600", "mode": "azero-full", "language": "en", "target": "en", "text": "But I don't think we should see this as that.", "text_tts": "think we should see this as that", "translate": "But I don't think we should see this as that.", "translate_tts": "But I dont think we should see this as that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:58.683", "mode": "azero-full", "language": "en", "target": "en", "text": "new secular trend, more the kind of the last bit of renormalization post COVID?", "text_tts": "the last bit of renormalization post COVID", "translate": "new secular trend, more the kind of the last bit of renormalization post COVID?", "translate_tts": "new secular trend more the kind of the last bit of renormalization post COVID", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:07.042", "mode": "azero-full", "language": "en", "target": "en", "text": "Our final question today will come from Peter Grom from UBS. Please go ahead your line is open.", "text_tts": "m from UBS Please go ahead your line is open", "translate": "Our final question today will come from Peter Grom from UBS. Please go ahead your line is open.", "translate_tts": "Our final question today will come from Peter Grom from UBS Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:13.406", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, operator, and good morning, everyone. So James, maybe just a few quick thoughts. One, just", "text_tts": "ust a few quick thoughts One just", "translate": "Thanks, operator, and good morning, everyone. So James, maybe just a few quick thoughts. One, just", "translate_tts": "Thanks operator and good morning everyone So James maybe just a few quick thoughts One just", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:17.109", "mode": "azero-full", "language": "en", "target": "en", "text": "On Chris's question around trade down and improving affordability,", "text_tts": "affordability", "translate": "On Chris's question around trade down and improving affordability,", "translate_tts": "On Chriss question around trade down and improving affordability", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:31.427", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you expect any changes in the promotional environment, particularly in North America? It doesn't sound like that's the shift you expect, but just wanted to be sure. And then just following up on your response to Andreas question, I would be curious how you see channel mix evolving", "text_tts": "rious how you see channel mix evolving", "translate": "Do you expect any changes in the promotional environment, particularly in North America? It doesn't sound like that's the shift you expect, but just wanted to be sure. And then just following up on your response to Andreas question, I would be curious how you see channel mix evolving", "translate_tts": "Do you expect any changes in the promotional environment particularly in North America It doesnt sound like thats the shift you expect but just wanted to be sure And then just following up on your response to Andreas question I would be curious how you see channel mix evolving", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:38.938", "mode": "azero-full", "language": "en", "target": "en", "text": "as consumers seek more value in some of these developed markets, particularly just given the strength from away from home that you just alluded to.", "text_tts": "alluded to", "translate": "as consumers seek more value in some of these developed markets, particularly just given the strength from away from home that you just alluded to.", "translate_tts": "as consumers seek more value in some of these developed markets particularly just given the strength from away from home that you just alluded to", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:40.462", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:47.602", "mode": "azero-full", "language": "en", "target": "en", "text": "We see the US pricing and promotional environment as pretty rational.", "text_tts": "pretty rational", "translate": "We see the US pricing and promotional environment as pretty rational.", "translate_tts": "We see the US pricing and promotional environment as pretty rational", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:53.326", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a set of strategies in place", "text_tts": "ce", "translate": "We have a set of strategies in place", "translate_tts": "We have a set of strategies in place", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:00.443", "mode": "azero-full", "language": "en", "target": "en", "text": "to try and balance our premiumization, regular and affordability strategies", "text_tts": "e our premiumization regular and affordability strategies", "translate": "to try and balance our premiumization, regular and affordability strategies", "translate_tts": "to try and balance our premiumization regular and affordability strategies", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:02.471", "mode": "azero-full", "language": "en", "target": "en", "text": "in the US, which", "text_tts": "in the US which", "translate": "in the US, which", "translate_tts": "in the US which", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:04.646", "mode": "azero-full", "language": "en", "target": "en", "text": "includes.", "text_tts": "", "translate": "includes.", "translate_tts": "includes", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:09.998", "mode": "azero-full", "language": "en", "target": "en", "text": "a little more promotion than the first quarter, but basically promo levels are", "text_tts": "mo levels are", "translate": "a little more promotion than the first quarter, but basically promo levels are", "translate_tts": "a little more promotion than the first quarter but basically promo levels are", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:18.057", "mode": "azero-full", "language": "en", "target": "en", "text": "very similar to prior years and not as a stepped up. And we think that we have the right balance of premiumization and affordability plays", "text_tts": "lays", "translate": "very similar to prior years and not as a stepped up. And we think that we have the right balance of premiumization and affordability plays", "translate_tts": "very similar to prior years and not as a stepped up And we think that we have the right balance of premiumization and affordability plays", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:20.663", "mode": "azero-full", "language": "en", "target": "en", "text": "to be able to continue to gain", "text_tts": "continue to gain", "translate": "to be able to continue to gain", "translate_tts": "to be able to continue to gain", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:28.976", "mode": "azero-full", "language": "en", "target": "en", "text": "as we did in the second quarter, volume and value share in the US. So we're we think the environment is rational. We think our strategy", "text_tts": "We think our strategy", "translate": "as we did in the second quarter, volume and value share in the US. So we're we think the environment is rational. We think our strategy", "translate_tts": "as we did in the second quarter volume and value share in the US So were we think the environment is rational We think our strategy", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:39.978", "mode": "azero-full", "language": "en", "target": "en", "text": "works for us because we gain volume and value share and we got the right mix of roughly the right mix of promo and price. And obviously, we're going to continue to push the affordability", "text_tts": "dability", "translate": "works for us because we gain volume and value share and we got the right mix of roughly the right mix of promo and price. And obviously, we're going to continue to push the affordability", "translate_tts": "works for us because we gain volume and value share and we got the right mix of roughly the right mix of promo and price And obviously were going to continue to push the affordability", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:42.769", "mode": "azero-full", "language": "en", "target": "en", "text": "and the premiumization plate. And then", "text_tts": "ization plate And then", "translate": "and the premiumization plate. And then", "translate_tts": "and the premiumization plate And then", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:44.651", "mode": "azero-full", "language": "en", "target": "en", "text": "The channel mixed question.", "text_tts": "question", "translate": "The channel mixed question.", "translate_tts": "The channel mixed question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:45.355", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊☎📯", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:50.338", "mode": "azero-full", "language": "en", "target": "en", "text": "Do we think we'll see in developing markets what we", "text_tts": "ell see in developing markets what we", "translate": "Do we think we'll see in developing markets what we", "translate_tts": "Do we think well see in developing markets what we", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:56.883", "mode": "azero-full", "language": "en", "target": "en", "text": "I think that the principal feature is a renormalization post COVID. I don't think", "text_tts": "ization post COVID I dont think", "translate": "I think that the principal feature is a renormalization post COVID. I don't think", "translate_tts": "I think that the principal feature is a renormalization post COVID I dont think", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:58.618", "mode": "azero-full", "language": "en", "target": "en", "text": "It's kind of", "text_tts": "Its kind of", "translate": "It's kind of", "translate_tts": "Its kind of", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:02.437", "mode": "azero-full", "language": "en", "target": "en", "text": "recessionary or inflationary or that. I think it's just been", "text_tts": "s just been", "translate": "recessionary or inflationary or that. I think it's just been", "translate_tts": "recessionary or inflationary or that I think its just been", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:05.715", "mode": "azero-full", "language": "en", "target": "en", "text": "we've kind of seen a renormalization of the channel mix.", "text_tts": "seen a renormalization of the channel mix", "translate": "we've kind of seen a renormalization of the channel mix.", "translate_tts": "weve kind of seen a renormalization of the channel mix", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:08.795", "mode": "azero-full", "language": "en", "target": "en", "text": "We had talked over prior years about", "text_tts": "talked over prior years about", "translate": "We had talked over prior years about", "translate_tts": "We had talked over prior years about", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:12.232", "mode": "azero-full", "language": "en", "target": "en", "text": "how big an impact on price mix,", "text_tts": "impact on price mix", "translate": "how big an impact on price mix,", "translate_tts": "how big an impact on price mix", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:18.714", "mode": "azero-full", "language": "en", "target": "en", "text": "and margin structure, the shift in channels were with the what seems ages ago the lockdowns.", "text_tts": "with the what seems ages ago the lockdowns", "translate": "and margin structure, the shift in channels were with the what seems ages ago the lockdowns.", "translate_tts": "and margin structure the shift in channels were with the what seems ages ago the lockdowns", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:23.968", "mode": "azero-full", "language": "en", "target": "en", "text": "That has now largely played out, which is another way of saying we don't expect channel mix", "text_tts": "t channel mix", "translate": "That has now largely played out, which is another way of saying we don't expect channel mix", "translate_tts": "That has now largely played out which is another way of saying we dont expect channel mix", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:31.088", "mode": "azero-full", "language": "en", "target": "en", "text": "to be a major feature of the discussion in quarters and years to come.", "text_tts": "feature of the discussion in quarters and years to come", "translate": "to be a major feature of the discussion in quarters and years to come.", "translate_tts": "to be a major feature of the discussion in quarters and years to come", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grom (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:40.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, this concludes our question and answer session. I would now like to turn the call back over to James Quincy for any closing remarks.", "text_tts": "closing remarks", "translate": "Ladies and gentlemen, this concludes our question and answer session. I would now like to turn the call back over to James Quincy for any closing remarks.", "translate_tts": "Ladies and gentlemen this concludes our question and answer session I would now like to turn the call back over to James Quincy for any closing remarks", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:48.935", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you, operator. So just quickly summarize. Second quarter results, I think, demonstrate the momentum we have in the marketplace.", "text_tts": "ave in the marketplace", "translate": "Yes, thank you, operator. So just quickly summarize. Second quarter results, I think, demonstrate the momentum we have in the marketplace.", "translate_tts": "Yes thank you operator So just quickly summarize Second quarter results I think demonstrate the momentum we have in the marketplace", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:53.327", "mode": "azero-full", "language": "en", "target": "en", "text": "We are navigating a broad sales dynamics in the local markets.", "text_tts": "in the local markets", "translate": "We are navigating a broad sales dynamics in the local markets.", "translate_tts": "We are navigating a broad sales dynamics in the local markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:57.114", "mode": "azero-full", "language": "en", "target": "en", "text": "while driving scale and maintaining flexibility at a global level.", "text_tts": "ing scale and maintaining flexibility at a global level", "translate": "while driving scale and maintaining flexibility at a global level.", "translate_tts": "while driving scale and maintaining flexibility at a global level", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:02.759", "mode": "azero-full", "language": "en", "target": "en", "text": "We're confident in our ability to deliver on our twenty three guidance and our longer term objectives.", "text_tts": "wenty three guidance and our longer term objectives", "translate": "We're confident in our ability to deliver on our twenty three guidance and our longer term objectives.", "translate_tts": "Were confident in our ability to deliver on our twenty three guidance and our longer term objectives", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:06.601", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for your interest, your investment in our company and for joining us this morning.", "text_tts": "joining us this morning", "translate": "Thanks for your interest, your investment in our company and for joining us this morning.", "translate_tts": "Thanks for your interest your investment in our company and for joining us this morning", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:13.824", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, this concludes today's conference call. Thank you for participating. You may now disconnect.", "text_tts": "you for participating You may now disconnect", "translate": "Ladies and gentlemen, this concludes today's conference call. Thank you for participating. You may now disconnect.", "translate_tts": "Ladies and gentlemen this concludes todays conference call Thank you for participating You may now disconnect", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:14.744", "mode": "azero-full", "language": "en", "target": "en", "text": "One.", "text_tts": "One", "translate": "One.", "translate_tts": "One", "is_final": false, "emotion": "🎧", "events": "🎵👂🎤👂", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:17.981", "mode": "azero-full", "language": "en", "target": "en", "text": "eyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyy", "text_tts": "eyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyy", "translate": "eyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyy", "translate_tts": "eyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyyy", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "30f53b5c-3422-419e-9574-71e948251b97", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator + James Quincy (CEO)", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/23Q3_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/23Q3_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..7929e377f45d3225fef2a47318e25a7826abfd06 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/23Q3_Emotion.txt @@ -0,0 +1,752 @@ +{"timestamp": "2025-07-17 04:51:19.616", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I'd like to welcome everyone to the Coca Cola Company's Third Quarter twenty twenty three Earnings Results Conference Call.", "text_tts": "ola Companys Third Quarter twenty twenty three Earnings Results Conference Call", "translate": "At this time, I'd like to welcome everyone to the Coca Cola Company's Third Quarter twenty twenty three Earnings Results Conference Call.", "translate_tts": "At this time Id like to welcome everyone to the Coca Cola Companys Third Quarter twenty twenty three Earnings Results Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:22.074", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's call is being recorded.", "text_tts": "being recorded", "translate": "Today's call is being recorded.", "translate_tts": "Todays call is being recorded", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:25.679", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any objections, please disconnect at this time.", "text_tts": "s please disconnect at this time", "translate": "If you have any objections, please disconnect at this time.", "translate_tts": "If you have any objections please disconnect at this time", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:31.165", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be on a listen only mode until the formal question and answer portion of the call.", "text_tts": "question and answer portion of the call", "translate": "All participants will be on a listen only mode until the formal question and answer portion of the call.", "translate_tts": "All participants will be on a listen only mode until the formal question and answer portion of the call", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:35.662", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to remind everyone that the purpose of this conference is to talk with investors,", "text_tts": "conference is to talk with investors", "translate": "I would like to remind everyone that the purpose of this conference is to talk with investors,", "translate_tts": "I would like to remind everyone that the purpose of this conference is to talk with investors", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:38.998", "mode": "azero-full", "language": "en", "target": "en", "text": "And therefore, questions from the media will not be addressed.", "text_tts": "from the media will not be addressed", "translate": "And therefore, questions from the media will not be addressed.", "translate_tts": "And therefore questions from the media will not be addressed", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:44.679", "mode": "azero-full", "language": "en", "target": "en", "text": "Media participants should contact Coca Cola's media relations department if they have any questions.", "text_tts": "department if they have any questions", "translate": "Media participants should contact Coca Cola's media relations department if they have any questions.", "translate_tts": "Media participants should contact Coca Colas media relations department if they have any questions", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:50.797", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to introduce miss Robin Halpern, Vice President and Head of Investor Relations.", "text_tts": "nd Head of Investor Relations", "translate": "I would now like to introduce miss Robin Halpern, Vice President and Head of Investor Relations.", "translate_tts": "I would now like to introduce miss Robin Halpern Vice President and Head of Investor Relations", "is_final": false, "emotion": "", "events": "📞👂💬👂👩📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:52.494", "mode": "azero-full", "language": "en", "target": "en", "text": "Miss Halpert, you may now begin.", "text_tts": "ou may now begin", "translate": "Miss Halpert, you may now begin.", "translate_tts": "Miss Halpert you may now begin", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:51:55.845", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thank you for joining us.", "text_tts": "thank you for joining us", "translate": "Good morning, and thank you for joining us.", "translate_tts": "Good morning and thank you for joining us", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:02.717", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "text_tts": "and Chief Financial Officer", "translate": "I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "translate_tts": "Im here with James Quincy our Chairman and Chief Executive Officer and John Murphy our President and Chief Financial Officer", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:09.635", "mode": "azero-full", "language": "en", "target": "en", "text": "We've posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot", "text_tts": "at cocacolacompany dot com dot", "translate": "We've posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot", "translate_tts": "Weve posted schedules under Financial Information in the Investors section of our company website at cocacolacompany dot com dot", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:17.172", "mode": "azero-full", "language": "en", "target": "en", "text": "These schedules reconcile certain non GAAP financial measures, which may be referred to by our senior executives during this morning's discussion.", "text_tts": "executives during this mornings discussion", "translate": "These schedules reconcile certain non GAAP financial measures, which may be referred to by our senior executives during this morning's discussion.", "translate_tts": "These schedules reconcile certain non GAAP financial measures which may be referred to by our senior executives during this mornings discussion", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:20.949", "mode": "azero-full", "language": "en", "target": "en", "text": "to our results as reported under generally accepted accounting principles.", "text_tts": "as reported under generally accepted accounting principles", "translate": "to our results as reported under generally accepted accounting principles.", "translate_tts": "to our results as reported under generally accepted accounting principles", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:27.270", "mode": "azero-full", "language": "en", "target": "en", "text": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margin.", "text_tts": "of our gross and operating margin", "translate": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margin.", "translate_tts": "You can also find schedules in the same section of our website that provide an analysis of our gross and operating margin", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:30.708", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, this call may contain forward looking statements.", "text_tts": "call may contain forward looking statements", "translate": "In addition, this call may contain forward looking statements.", "translate_tts": "In addition this call may contain forward looking statements", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:33.448", "mode": "azero-full", "language": "en", "target": "en", "text": "including statements concerning long term earnings objectives,", "text_tts": "concerning long term earnings objectives", "translate": "including statements concerning long term earnings objectives,", "translate_tts": "including statements concerning long term earnings objectives", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:38.251", "mode": "azero-full", "language": "en", "target": "en", "text": "which should be considered in conjunction with cautionary statements contained in our earnings release", "text_tts": "in our earnings release", "translate": "which should be considered in conjunction with cautionary statements contained in our earnings release", "translate_tts": "which should be considered in conjunction with cautionary statements contained in our earnings release", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:40.774", "mode": "azero-full", "language": "en", "target": "en", "text": "and in the company's periodic SEC reports.", "text_tts": "s periodic SEC reports", "translate": "and in the company's periodic SEC reports.", "translate_tts": "and in the companys periodic SEC reports", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:44.242", "mode": "azero-full", "language": "en", "target": "en", "text": "Following prepared remarks, we will turn the call over for questions.", "text_tts": "for questions", "translate": "Following prepared remarks, we will turn the call over for questions.", "translate_tts": "Following prepared remarks we will turn the call over for questions", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:46.821", "mode": "azero-full", "language": "en", "target": "en", "text": "Please limit yourself to one question.", "text_tts": "to one question", "translate": "Please limit yourself to one question.", "translate_tts": "Please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:51.051", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have more than one, please ask your most pressing question first and then re enter the queue.", "text_tts": "ing question first and then re enter the queue", "translate": "If you have more than one, please ask your most pressing question first and then re enter the queue.", "translate_tts": "If you have more than one please ask your most pressing question first and then re enter the queue", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:53.184", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I'll turn the call over to Jane.", "text_tts": "call over to Jane", "translate": "Now I'll turn the call over to Jane.", "translate_tts": "Now Ill turn the call over to Jane", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:52:56.334", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Robin, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thanks, Robin, and good morning, everyone.", "translate_tts": "Thanks Robin and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:00.139", "mode": "azero-full", "language": "en", "target": "en", "text": "In the third quarter, we delivered strong top line growth,", "text_tts": "we delivered strong top line growth", "translate": "In the third quarter, we delivered strong top line growth,", "translate_tts": "In the third quarter we delivered strong top line growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:04.647", "mode": "azero-full", "language": "en", "target": "en", "text": "Comparable operating margin expansion and earnings per share growth.", "text_tts": "margin expansion and earnings per share growth", "translate": "Comparable operating margin expansion and earnings per share growth.", "translate_tts": "Comparable operating margin expansion and earnings per share growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:06.829", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strategy is working.", "text_tts": "working", "translate": "Our strategy is working.", "translate_tts": "Our strategy is working", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:11.446", "mode": "azero-full", "language": "en", "target": "en", "text": "These results continue our track record of consistent delivery.", "text_tts": "elivery", "translate": "These results continue our track record of consistent delivery.", "translate_tts": "These results continue our track record of consistent delivery", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:13.963", "mode": "azero-full", "language": "en", "target": "en", "text": "And given I emulated a performance.", "text_tts": "emulated a performance", "translate": "And given I emulated a performance.", "translate_tts": "And given I emulated a performance", "is_final": false, "emotion": "🤢", "events": "📞🌠💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:18.019", "mode": "azero-full", "language": "en", "target": "en", "text": "we are raising both our top line and bottom line guidance.", "text_tts": "ttom line guidance", "translate": "we are raising both our top line and bottom line guidance.", "translate_tts": "we are raising both our top line and bottom line guidance", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:53:23.828", "mode": "azero-full", "language": "en", "target": "en", "text": "This morning, I'll provide a brief update on the global consumer landscape.", "text_tts": "global consumer landscape", "translate": "This morning, I'll provide a brief update on the global consumer landscape.", "translate_tts": "This morning Ill provide a brief update on the global consumer landscape", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:24.878", "mode": "azero-full", "language": "en", "target": "en", "text": "Say.", "text_tts": "Say", "translate": "Say.", "translate_tts": "Say", "is_final": false, "emotion": "😊", "events": "📞👂💬👂🏠🔊👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:29.173", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll focus much of my time on business performance across the segments,", "text_tts": "performance across the segments", "translate": "I'll focus much of my time on business performance across the segments,", "translate_tts": "Ill focus much of my time on business performance across the segments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:35.610", "mode": "azero-full", "language": "en", "target": "en", "text": "and discuss how we've been investing to further strengthen our capabilities to capture longer term growth opportunities.", "text_tts": "term growth opportunities", "translate": "and discuss how we've been investing to further strengthen our capabilities to capture longer term growth opportunities.", "translate_tts": "and discuss how weve been investing to further strengthen our capabilities to capture longer term growth opportunities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:39.608", "mode": "azero-full", "language": "en", "target": "en", "text": "John will end by discussing financial details for the quarter,", "text_tts": "by discussing financial details for the quarter", "translate": "John will end by discussing financial details for the quarter,", "translate_tts": "John will end by discussing financial details for the quarter", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:46.089", "mode": "azero-full", "language": "en", "target": "en", "text": "our revised guidance for full year twenty twenty three and some early considerations for twenty twenty four.", "text_tts": "hree and some early considerations for twenty twenty four", "translate": "our revised guidance for full year twenty twenty three and some early considerations for twenty twenty four.", "translate_tts": "our revised guidance for full year twenty twenty three and some early considerations for twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:54.053", "mode": "azero-full", "language": "en", "target": "en", "text": "The global operating environment is always dynamic, and this quarter was no exception.", "text_tts": "was no exception", "translate": "The global operating environment is always dynamic, and this quarter was no exception.", "translate_tts": "The global operating environment is always dynamic and this quarter was no exception", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:53:55.441", "mode": "azero-full", "language": "en", "target": "en", "text": "Some markets improved sequentially.", "text_tts": "improved sequentially", "translate": "Some markets improved sequentially.", "translate_tts": "Some markets improved sequentially", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:00.349", "mode": "azero-full", "language": "en", "target": "en", "text": "while others dealt with a variety of factors ranging from transitory weather conditions", "text_tts": "ging from transitory weather conditions", "translate": "while others dealt with a variety of factors ranging from transitory weather conditions", "translate_tts": "while others dealt with a variety of factors ranging from transitory weather conditions", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:02.849", "mode": "azero-full", "language": "en", "target": "en", "text": "Upon going in place refreshes,", "text_tts": "ce refreshes", "translate": "Upon going in place refreshes,", "translate_tts": "Upon going in place refreshes", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:04.927", "mode": "azero-full", "language": "en", "target": "en", "text": "geopolitical tensions and conflict.", "text_tts": "tensions and conflict", "translate": "geopolitical tensions and conflict.", "translate_tts": "geopolitical tensions and conflict", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:10.064", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered eleven percent organic revenue growth this quarter.", "text_tts": "cent organic revenue growth this quarter", "translate": "We delivered eleven percent organic revenue growth this quarter.", "translate_tts": "We delivered eleven percent organic revenue growth this quarter", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:11.717", "mode": "azero-full", "language": "en", "target": "en", "text": "Driven by positive volley.", "text_tts": "volley", "translate": "Driven by positive volley.", "translate_tts": "Driven by positive volley", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:14.012", "mode": "azero-full", "language": "en", "target": "en", "text": "some pricing actions in the marketplace,", "text_tts": "actions in the marketplace", "translate": "some pricing actions in the marketplace,", "translate_tts": "some pricing actions in the marketplace", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:17.465", "mode": "azero-full", "language": "en", "target": "en", "text": "and carry over pricing coming into the base from last year.", "text_tts": "er pricing coming into the base from last year", "translate": "and carry over pricing coming into the base from last year.", "translate_tts": "and carry over pricing coming into the base from last year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:20.290", "mode": "azero-full", "language": "en", "target": "en", "text": "Starling grew two percent.", "text_tts": "Starling grew two percent", "translate": "Starling grew two percent.", "translate_tts": "Starling grew two percent", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:25.622", "mode": "azero-full", "language": "en", "target": "en", "text": "and sequentially improved each month in the quarter with September being our strongest month.", "text_tts": "September being our strongest month", "translate": "and sequentially improved each month in the quarter with September being our strongest month.", "translate_tts": "and sequentially improved each month in the quarter with September being our strongest month", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:32.547", "mode": "azero-full", "language": "en", "target": "en", "text": "Our year to date volume growth remains consistent with underlying performance compared to twenty nineteen.", "text_tts": "performance compared to twenty nineteen", "translate": "Our year to date volume growth remains consistent with underlying performance compared to twenty nineteen.", "translate_tts": "Our year to date volume growth remains consistent with underlying performance compared to twenty nineteen", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:37.247", "mode": "azero-full", "language": "en", "target": "en", "text": "And overall, our industry remains vibrant and expanding.", "text_tts": "our industry remains vibrant and expanding", "translate": "And overall, our industry remains vibrant and expanding.", "translate_tts": "And overall our industry remains vibrant and expanding", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:40.187", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are executing to capture that growth.", "text_tts": "to capture that growth", "translate": "and we are executing to capture that growth.", "translate_tts": "and we are executing to capture that growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:47.257", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we gained volume and value share in both at home and away from home channels.", "text_tts": "both at home and away from home channels", "translate": "During the quarter, we gained volume and value share in both at home and away from home channels.", "translate_tts": "During the quarter we gained volume and value share in both at home and away from home channels", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:54:52.106", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumer sentiment continues to vary around the world.", "text_tts": "tinues to vary around the world", "translate": "Consumer sentiment continues to vary around the world.", "translate_tts": "Consumer sentiment continues to vary around the world", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:53.769", "mode": "azero-full", "language": "en", "target": "en", "text": "In developed markets.", "text_tts": "In developed markets", "translate": "In developed markets.", "translate_tts": "In developed markets", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:54:57.626", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumer spending in agro goods has held up quite well.", "text_tts": "agro goods has held up quite well", "translate": "Consumer spending in agro goods has held up quite well.", "translate_tts": "Consumer spending in agro goods has held up quite well", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:00.204", "mode": "azero-full", "language": "en", "target": "en", "text": "However, some consumers feel pressured.", "text_tts": "consumers feel pressured", "translate": "However, some consumers feel pressured.", "translate_tts": "However some consumers feel pressured", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:55:03.344", "mode": "azero-full", "language": "en", "target": "en", "text": "We've seen some shifts to discount channels.", "text_tts": "shifts to discount channels", "translate": "We've seen some shifts to discount channels.", "translate_tts": "Weve seen some shifts to discount channels", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:06.726", "mode": "azero-full", "language": "en", "target": "en", "text": "and switching to private label brands in a few markets and categories.", "text_tts": "and categories", "translate": "and switching to private label brands in a few markets and categories.", "translate_tts": "and switching to private label brands in a few markets and categories", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:16.013", "mode": "azero-full", "language": "en", "target": "en", "text": "The intensity of this activity was largely the same across Europe compared to the previous quarter, but was less pronounced in the US, Australia and Japan.", "text_tts": "Australia and Japan", "translate": "The intensity of this activity was largely the same across Europe compared to the previous quarter, but was less pronounced in the US, Australia and Japan.", "translate_tts": "The intensity of this activity was largely the same across Europe compared to the previous quarter but was less pronounced in the US Australia and Japan", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:20.708", "mode": "azero-full", "language": "en", "target": "en", "text": "In the developing and emerging markets, the picture is more mixed.", "text_tts": "and emerging markets the picture is more mixed", "translate": "In the developing and emerging markets, the picture is more mixed.", "translate_tts": "In the developing and emerging markets the picture is more mixed", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:28.778", "mode": "azero-full", "language": "en", "target": "en", "text": "We're seeing broadly consumer strength across Latin America, India and in parts of Central and Southeast Asia.", "text_tts": "and Southeast Asia", "translate": "We're seeing broadly consumer strength across Latin America, India and in parts of Central and Southeast Asia.", "translate_tts": "Were seeing broadly consumer strength across Latin America India and in parts of Central and Southeast Asia", "is_final": false, "emotion": "", "events": "👨🎶🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:34.326", "mode": "azero-full", "language": "en", "target": "en", "text": "On the other hand, consumer confidence and spending has yet to fully recover in Africa and China.", "text_tts": "to fully recover in Africa and China", "translate": "On the other hand, consumer confidence and spending has yet to fully recover in Africa and China.", "translate_tts": "On the other hand consumer confidence and spending has yet to fully recover in Africa and China", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:39.583", "mode": "azero-full", "language": "en", "target": "en", "text": "Our revenue growth management execution capabilities give us a distinct advantage.", "text_tts": "inct advantage", "translate": "Our revenue growth management execution capabilities give us a distinct advantage.", "translate_tts": "Our revenue growth management execution capabilities give us a distinct advantage", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:43.368", "mode": "azero-full", "language": "en", "target": "en", "text": "And we are leveraging these capabilities to ensure we have the right product,", "text_tts": "these capabilities to ensure we have the right product", "translate": "And we are leveraging these capabilities to ensure we have the right product,", "translate_tts": "And we are leveraging these capabilities to ensure we have the right product", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:48.285", "mode": "azero-full", "language": "en", "target": "en", "text": "in the right package, in the right channel and at the right price point to meet consumers where they are.", "text_tts": "where they are", "translate": "in the right package, in the right channel and at the right price point to meet consumers where they are.", "translate_tts": "in the right package in the right channel and at the right price point to meet consumers where they are", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:56.620", "mode": "azero-full", "language": "en", "target": "en", "text": "Notwithstanding the dynamics in play around the world, we have many levers to pull and continue to deliver through varying market conditions.", "text_tts": "market conditions", "translate": "Notwithstanding the dynamics in play around the world, we have many levers to pull and continue to deliver through varying market conditions.", "translate_tts": "Notwithstanding the dynamics in play around the world we have many levers to pull and continue to deliver through varying market conditions", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:55:59.521", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll share some more details from each region.", "text_tts": "more details from each region", "translate": "I'll share some more details from each region.", "translate_tts": "Ill share some more details from each region", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:01.742", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with Asia Pacific.", "text_tts": "h Asia Pacific", "translate": "Starting with Asia Pacific.", "translate_tts": "Starting with Asia Pacific", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:09.148", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered organic revenue growth, but operating income declined primarily as a result of investing ahead of the curve.", "text_tts": "ahead of the curve", "translate": "We delivered organic revenue growth, but operating income declined primarily as a result of investing ahead of the curve.", "translate_tts": "We delivered organic revenue growth but operating income declined primarily as a result of investing ahead of the curve", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:11.946", "mode": "azero-full", "language": "en", "target": "en", "text": "to participate in longer term opportunities.", "text_tts": "term opportunities", "translate": "to participate in longer term opportunities.", "translate_tts": "to participate in longer term opportunities", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:16.145", "mode": "azero-full", "language": "en", "target": "en", "text": "and incurring additional costs from strategic portfolio rationalization.", "text_tts": "io rationalization", "translate": "and incurring additional costs from strategic portfolio rationalization.", "translate_tts": "and incurring additional costs from strategic portfolio rationalization", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:19.447", "mode": "azero-full", "language": "en", "target": "en", "text": "In ASEAN and South Pacific.", "text_tts": "outh Pacific", "translate": "In ASEAN and South Pacific.", "translate_tts": "In ASEAN and South Pacific", "is_final": false, "emotion": "🤢", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:25.274", "mode": "azero-full", "language": "en", "target": "en", "text": "We grew top line and profit by linking our brands to drinking occasions, coupled with strong execution.", "text_tts": "execution", "translate": "We grew top line and profit by linking our brands to drinking occasions, coupled with strong execution.", "translate_tts": "We grew top line and profit by linking our brands to drinking occasions coupled with strong execution", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:28.162", "mode": "azero-full", "language": "en", "target": "en", "text": "In Thailand we launched Coke Kitchen.", "text_tts": "we launched Coke Kitchen", "translate": "In Thailand we launched Coke Kitchen.", "translate_tts": "In Thailand we launched Coke Kitchen", "is_final": false, "emotion": "😔", "events": "📞🌠💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:33.109", "mode": "azero-full", "language": "en", "target": "en", "text": "which connected consumers to influencers who shared their favorite recipes with Coca Cola.", "text_tts": "favorite recipes with Coca Cola", "translate": "which connected consumers to influencers who shared their favorite recipes with Coca Cola.", "translate_tts": "which connected consumers to influencers who shared their favorite recipes with Coca Cola", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:37.533", "mode": "azero-full", "language": "en", "target": "en", "text": "We also partnered with food service aggregators to drive combo meals.", "text_tts": "drive combo meals", "translate": "We also partnered with food service aggregators to drive combo meals.", "translate_tts": "We also partnered with food service aggregators to drive combo meals", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:47.621", "mode": "azero-full", "language": "en", "target": "en", "text": "Campaign attracted nearly one million consumers, and we significantly increased the attachment rate of our beverages with meals ordered through food service aggregators.", "text_tts": "rough food service aggregators", "translate": "Campaign attracted nearly one million consumers, and we significantly increased the attachment rate of our beverages with meals ordered through food service aggregators.", "translate_tts": "Campaign attracted nearly one million consumers and we significantly increased the attachment rate of our beverages with meals ordered through food service aggregators", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:52.688", "mode": "azero-full", "language": "en", "target": "en", "text": "In Japan, we're gaining volume and value share year to date.", "text_tts": "year to date", "translate": "In Japan, we're gaining volume and value share year to date.", "translate_tts": "In Japan were gaining volume and value share year to date", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:56.430", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to see strong momentum from our Coca Cola,", "text_tts": "see strong momentum from our Coca Cola", "translate": "We continue to see strong momentum from our Coca Cola,", "translate_tts": "We continue to see strong momentum from our Coca Cola", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:59.038", "mode": "azero-full", "language": "en", "target": "en", "text": "Go to coffee and I look at campaigns.", "text_tts": "and I look at campaigns", "translate": "Go to coffee and I look at campaigns.", "translate_tts": "Go to coffee and I look at campaigns", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:01.285", "mode": "azero-full", "language": "en", "target": "en", "text": "The stepped up execution is bending.", "text_tts": "up execution is bending", "translate": "The stepped up execution is bending.", "translate_tts": "The stepped up execution is bending", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:03.558", "mode": "azero-full", "language": "en", "target": "en", "text": "e commerce and convenience channels.", "text_tts": "and convenience channels", "translate": "e commerce and convenience channels.", "translate_tts": "e commerce and convenience channels", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:10.016", "mode": "azero-full", "language": "en", "target": "en", "text": "However, in China, volume declined as the sparkling soft drinks category is taking longer to recover.", "text_tts": "soft drinks category is taking longer to recover", "translate": "However, in China, volume declined as the sparkling soft drinks category is taking longer to recover.", "translate_tts": "However in China volume declined as the sparkling soft drinks category is taking longer to recover", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:57:16.328", "mode": "azero-full", "language": "en", "target": "en", "text": "Our results were also impacted by some strategic decisions to deprioritize lower profit categories.", "text_tts": "o deprioritize lower profit categories", "translate": "Our results were also impacted by some strategic decisions to deprioritize lower profit categories.", "translate_tts": "Our results were also impacted by some strategic decisions to deprioritize lower profit categories", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:57:24.709", "mode": "azero-full", "language": "en", "target": "en", "text": "Our focus is to restore momentum to the sparkling soft drink category and capitalize on revenue growth management and execution opportunities.", "text_tts": "opportunities", "translate": "Our focus is to restore momentum to the sparkling soft drink category and capitalize on revenue growth management and execution opportunities.", "translate_tts": "Our focus is to restore momentum to the sparkling soft drink category and capitalize on revenue growth management and execution opportunities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:57:26.118", "mode": "azero-full", "language": "en", "target": "en", "text": "In India.", "text_tts": "In India", "translate": "In India.", "translate_tts": "In India", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:33.054", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered double digit volume and top line growth, which resulted in the highest value share gain over the past three years.", "text_tts": "share gain over the past three years", "translate": "We delivered double digit volume and top line growth, which resulted in the highest value share gain over the past three years.", "translate_tts": "We delivered double digit volume and top line growth which resulted in the highest value share gain over the past three years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:42.265", "mode": "azero-full", "language": "en", "target": "en", "text": "We're winning in the marketplace by generating two point six billion transactions at affordable price points and driving availability across rural regions.", "text_tts": "driving availability across rural regions", "translate": "We're winning in the marketplace by generating two point six billion transactions at affordable price points and driving availability across rural regions.", "translate_tts": "Were winning in the marketplace by generating two point six billion transactions at affordable price points and driving availability across rural regions", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:50.014", "mode": "azero-full", "language": "en", "target": "en", "text": "Across Asia Pacific, as part of our World Without Waste strategy to help drive the circular economy for packaging materials,", "text_tts": "e circular economy for packaging materials", "translate": "Across Asia Pacific, as part of our World Without Waste strategy to help drive the circular economy for packaging materials,", "translate_tts": "Across Asia Pacific as part of our World Without Waste strategy to help drive the circular economy for packaging materials", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:54.130", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system launched one hundred percent on recycled PET packaging in India,", "text_tts": "launched one hundred percent on recycled PET packaging in India", "translate": "Our system launched one hundred percent on recycled PET packaging in India,", "translate_tts": "Our system launched one hundred percent on recycled PET packaging in India", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:56.306", "mode": "azero-full", "language": "en", "target": "en", "text": "Indonesia and Thailand.", "text_tts": "and Thailand", "translate": "Indonesia and Thailand.", "translate_tts": "Indonesia and Thailand", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:58.477", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving on to the mayor.", "text_tts": "Moving on to the mayor", "translate": "Moving on to the mayor.", "translate_tts": "Moving on to the mayor", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:03.121", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered strong organic revenue and operating income growth.", "text_tts": "ic revenue and operating income growth", "translate": "We delivered strong organic revenue and operating income growth.", "translate_tts": "We delivered strong organic revenue and operating income growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:04.561", "mode": "azero-full", "language": "en", "target": "en", "text": "in Africa.", "text_tts": "in Africa", "translate": "in Africa.", "translate_tts": "in Africa", "is_final": false, "emotion": "😊", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:06.849", "mode": "azero-full", "language": "en", "target": "en", "text": "Macro conditions remain challenging.", "text_tts": "main challenging", "translate": "Macro conditions remain challenging.", "translate_tts": "Macro conditions remain challenging", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:58:11.443", "mode": "azero-full", "language": "en", "target": "en", "text": "and our business was further impacted by natural disasters in Morocco and Libya.", "text_tts": "s in Morocco and Libya", "translate": "and our business was further impacted by natural disasters in Morocco and Libya.", "translate_tts": "and our business was further impacted by natural disasters in Morocco and Libya", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:58:17.838", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite this environment, we drove transaction growth through accelerated refillable PET expansion.", "text_tts": "gh accelerated refillable PET expansion", "translate": "Despite this environment, we drove transaction growth through accelerated refillable PET expansion.", "translate_tts": "Despite this environment we drove transaction growth through accelerated refillable PET expansion", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:22.759", "mode": "azero-full", "language": "en", "target": "en", "text": "digitizing nearly one hundred thousand outlets and adding eighty thousand callers here today.", "text_tts": "utlets and adding eighty thousand callers here today", "translate": "digitizing nearly one hundred thousand outlets and adding eighty thousand callers here today.", "translate_tts": "digitizing nearly one hundred thousand outlets and adding eighty thousand callers here today", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:24.535", "mode": "azero-full", "language": "en", "target": "en", "text": "In Europe.", "text_tts": "In Europe", "translate": "In Europe.", "translate_tts": "In Europe", "is_final": false, "emotion": "😊", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:27.131", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumers are still facing pressure.", "text_tts": "l facing pressure", "translate": "Consumers are still facing pressure.", "translate_tts": "Consumers are still facing pressure", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:58:30.608", "mode": "azero-full", "language": "en", "target": "en", "text": "and our business was unfavorably impacted by poor weather.", "text_tts": "was unfavorably impacted by poor weather", "translate": "and our business was unfavorably impacted by poor weather.", "translate_tts": "and our business was unfavorably impacted by poor weather", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:58:36.291", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite these dynamics, we gained value share through strong performances, sparkling soft drinks and tea.", "text_tts": "performances sparkling soft drinks and tea", "translate": "Despite these dynamics, we gained value share through strong performances, sparkling soft drinks and tea.", "translate_tts": "Despite these dynamics we gained value share through strong performances sparkling soft drinks and tea", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:41.055", "mode": "azero-full", "language": "en", "target": "en", "text": "We did this by partnering with AppSystem to drive value for key customers and our consumers.", "text_tts": "lue for key customers and our consumers", "translate": "We did this by partnering with AppSystem to drive value for key customers and our consumers.", "translate_tts": "We did this by partnering with AppSystem to drive value for key customers and our consumers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:46.708", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to see promising early results with Jack Daniels and Coca Cola in Europe.", "text_tts": "s and Coca Cola in Europe", "translate": "We continue to see promising early results with Jack Daniels and Coca Cola in Europe.", "translate_tts": "We continue to see promising early results with Jack Daniels and Coca Cola in Europe", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:53.401", "mode": "azero-full", "language": "en", "target": "en", "text": "We are learning and expanding in alcohol rated drinks, including our recent announcement about absolute vodka and spice.", "text_tts": "inks including our recent announcement about absolute vodka and spice", "translate": "We are learning and expanding in alcohol rated drinks, including our recent announcement about absolute vodka and spice.", "translate_tts": "We are learning and expanding in alcohol rated drinks including our recent announcement about absolute vodka and spice", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:55.063", "mode": "azero-full", "language": "en", "target": "en", "text": "I love.", "text_tts": "I love", "translate": "I love.", "translate_tts": "I love", "is_final": false, "emotion": "😊", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:00.552", "mode": "azero-full", "language": "en", "target": "en", "text": "In Eurasia and Middle East, we recruited consumers through innovative occasion based marketing and events.", "text_tts": "through innovative occasion based marketing and events", "translate": "In Eurasia and Middle East, we recruited consumers through innovative occasion based marketing and events.", "translate_tts": "In Eurasia and Middle East we recruited consumers through innovative occasion based marketing and events", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:03.258", "mode": "azero-full", "language": "en", "target": "en", "text": "Like fans of best turkeys.", "text_tts": "s of best turkeys", "translate": "Like fans of best turkeys.", "translate_tts": "Like fans of best turkeys", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:04.909", "mode": "azero-full", "language": "en", "target": "en", "text": "Which focused on snacking occasions.", "text_tts": "snacking occasions", "translate": "Which focused on snacking occasions.", "translate_tts": "Which focused on snacking occasions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:07.181", "mode": "azero-full", "language": "en", "target": "en", "text": "with concerts by prominent local artists.", "text_tts": "by prominent local artists", "translate": "with concerts by prominent local artists.", "translate_tts": "with concerts by prominent local artists", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:11.094", "mode": "azero-full", "language": "en", "target": "en", "text": "They also launched a hundred percent recycled PET package this summer.", "text_tts": "a hundred percent recycled PET package this summer", "translate": "They also launched a hundred percent recycled PET package this summer.", "translate_tts": "They also launched a hundred percent recycled PET package this summer", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:13.564", "mode": "azero-full", "language": "en", "target": "en", "text": "In North America.", "text_tts": "In North America", "translate": "In North America.", "translate_tts": "In North America", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:20.861", "mode": "azero-full", "language": "en", "target": "en", "text": "We generated strong organic revenue growth and delivered margin expansion by executing across our total beverage portfolio.", "text_tts": "portfolio", "translate": "We generated strong organic revenue growth and delivered margin expansion by executing across our total beverage portfolio.", "translate_tts": "We generated strong organic revenue growth and delivered margin expansion by executing across our total beverage portfolio", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:25.337", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to see away from home channel outperform at home channels.", "text_tts": "perform at home channels", "translate": "We continue to see away from home channel outperform at home channels.", "translate_tts": "We continue to see away from home channel outperform at home channels", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:29.776", "mode": "azero-full", "language": "en", "target": "en", "text": "Within sparkling soft drinks, elasticities are holding up well.", "text_tts": "ng soft drinks elasticities are holding up well", "translate": "Within sparkling soft drinks, elasticities are holding up well.", "translate_tts": "Within sparkling soft drinks elasticities are holding up well", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:32.491", "mode": "azero-full", "language": "en", "target": "en", "text": "and we continue to drive quality leadership with Coca Cola,", "text_tts": "to drive quality leadership with Coca Cola", "translate": "and we continue to drive quality leadership with Coca Cola,", "translate_tts": "and we continue to drive quality leadership with Coca Cola", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:34.153", "mode": "azero-full", "language": "en", "target": "en", "text": "bride and phantom.", "text_tts": "bride and phantom", "translate": "bride and phantom.", "translate_tts": "bride and phantom", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:39.011", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, our system stepped up in store activation on Sprite.", "text_tts": "ion on Sprite", "translate": "For example, our system stepped up in store activation on Sprite.", "translate_tts": "For example our system stepped up in store activation on Sprite", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:46.531", "mode": "azero-full", "language": "en", "target": "en", "text": "Lime Age legacy and with increased displays at point of sale, which drove higher household penetration and repeat purchases.", "text_tts": "ion and repeat purchases", "translate": "Lime Age legacy and with increased displays at point of sale, which drove higher household penetration and repeat purchases.", "translate_tts": "Lime Age legacy and with increased displays at point of sale which drove higher household penetration and repeat purchases", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:50.257", "mode": "azero-full", "language": "en", "target": "en", "text": "Fans have drove nearly two points of banished a game yet today.", "text_tts": "nearly two points of banished a game yet today", "translate": "Fans have drove nearly two points of banished a game yet today.", "translate_tts": "Fans have drove nearly two points of banished a game yet today", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:57.453", "mode": "azero-full", "language": "en", "target": "en", "text": "through innovations and new graphics, including the latest Halloween iteration of the What the Fanta platform.", "text_tts": "e Fanta platform", "translate": "through innovations and new graphics, including the latest Halloween iteration of the What the Fanta platform.", "translate_tts": "through innovations and new graphics including the latest Halloween iteration of the What the Fanta platform", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:59.564", "mode": "azero-full", "language": "en", "target": "en", "text": "Outside of Sparkly.", "text_tts": "Outside of Sparkly", "translate": "Outside of Sparkly.", "translate_tts": "Outside of Sparkly", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:06.911", "mode": "azero-full", "language": "en", "target": "en", "text": "Body Armor and PowerEx trends are stabilizing and Fairlife, Core Power, Smart Water and Gold Peak generated battle share gains.", "text_tts": "nd Gold Peak generated battle share gains", "translate": "Body Armor and PowerEx trends are stabilizing and Fairlife, Core Power, Smart Water and Gold Peak generated battle share gains.", "translate_tts": "Body Armor and PowerEx trends are stabilizing and Fairlife Core Power Smart Water and Gold Peak generated battle share gains", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:17.851", "mode": "azero-full", "language": "en", "target": "en", "text": "And in the US, to protect water resources, we renewed a decade long partnership with the Department of Agriculture to restore and improve watersheds in national forests and grasslands.", "text_tts": "ove watersheds in national forests and grasslands", "translate": "And in the US, to protect water resources, we renewed a decade long partnership with the Department of Agriculture to restore and improve watersheds in national forests and grasslands.", "translate_tts": "And in the US to protect water resources we renewed a decade long partnership with the Department of Agriculture to restore and improve watersheds in national forests and grasslands", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:21.834", "mode": "azero-full", "language": "en", "target": "en", "text": "Water is a critical priority for our system and the communities that we serve.", "text_tts": "communities that we serve", "translate": "Water is a critical priority for our system and the communities that we serve.", "translate_tts": "Water is a critical priority for our system and the communities that we serve", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:33.362", "mode": "azero-full", "language": "en", "target": "en", "text": "In Latin America, we generated double digit top line and profit growth by executing on all facets of our strategy, which resulted in value share gains in four of our top five markets.", "text_tts": "our top five markets", "translate": "In Latin America, we generated double digit top line and profit growth by executing on all facets of our strategy, which resulted in value share gains in four of our top five markets.", "translate_tts": "In Latin America we generated double digit top line and profit growth by executing on all facets of our strategy which resulted in value share gains in four of our top five markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:37.612", "mode": "azero-full", "language": "en", "target": "en", "text": "In the fifth market, Mexico, we're seeing improving value share trends over the last.", "text_tts": "market Mexico were seeing improving value share trends over the last", "translate": "In the fifth market, Mexico, we're seeing improving value share trends over the last.", "translate_tts": "In the fifth market Mexico were seeing improving value share trends over the last", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:38.027", "mode": "azero-full", "language": "en", "target": "en", "text": "few months.", "text_tts": "few months", "translate": "few months.", "translate_tts": "few months", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:44.163", "mode": "azero-full", "language": "en", "target": "en", "text": "We're increasingly linking our brands to consumers' passion points to build deeper connections.", "text_tts": "n points to build deeper connections", "translate": "We're increasingly linking our brands to consumers' passion points to build deeper connections.", "translate_tts": "Were increasingly linking our brands to consumers passion points to build deeper connections", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:50.983", "mode": "azero-full", "language": "en", "target": "en", "text": "In Brazil, through Cove Studio, we partnered with the Town Music Festival where we hosted sixty hours of concerts", "text_tts": "e we hosted sixty hours of concerts", "translate": "In Brazil, through Cove Studio, we partnered with the Town Music Festival where we hosted sixty hours of concerts", "translate_tts": "In Brazil through Cove Studio we partnered with the Town Music Festival where we hosted sixty hours of concerts", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:57.787", "mode": "azero-full", "language": "en", "target": "en", "text": "and engaged with artists and influencers, which generated one billion impressions and reached nearly fifty million consumers.", "text_tts": "early fifty million consumers", "translate": "and engaged with artists and influencers, which generated one billion impressions and reached nearly fifty million consumers.", "translate_tts": "and engaged with artists and influencers which generated one billion impressions and reached nearly fifty million consumers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:04.572", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to drive affordability through refillable packaging of larger PEC packages.", "text_tts": "EC packages", "translate": "We continue to drive affordability through refillable packaging of larger PEC packages.", "translate_tts": "We continue to drive affordability through refillable packaging of larger PEC packages", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:11.698", "mode": "azero-full", "language": "en", "target": "en", "text": "In developing and emerging markets, refillables are an important tool to both eliminate waste and offer products at lower price points.", "text_tts": "fer products at lower price points", "translate": "In developing and emerging markets, refillables are an important tool to both eliminate waste and offer products at lower price points.", "translate_tts": "In developing and emerging markets refillables are an important tool to both eliminate waste and offer products at lower price points", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:18.866", "mode": "azero-full", "language": "en", "target": "en", "text": "Last, our system stepped up availability replacing over two hundred seventy thousand callers year to date.", "text_tts": "undred seventy thousand callers year to date", "translate": "Last, our system stepped up availability replacing over two hundred seventy thousand callers year to date.", "translate_tts": "Last our system stepped up availability replacing over two hundred seventy thousand callers year to date", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:22.138", "mode": "azero-full", "language": "en", "target": "en", "text": "which increased our share of visible inventory in key outlets.", "text_tts": "our share of visible inventory in key outlets", "translate": "which increased our share of visible inventory in key outlets.", "translate_tts": "which increased our share of visible inventory in key outlets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:26.212", "mode": "azero-full", "language": "en", "target": "en", "text": "Global Ventures generating strong overall growth.", "text_tts": "enerating strong overall growth", "translate": "Global Ventures generating strong overall growth.", "translate_tts": "Global Ventures generating strong overall growth", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:31.741", "mode": "azero-full", "language": "en", "target": "en", "text": "At Costa, we strengthened our revenue growth management equation while driving transactions growth.", "text_tts": "ion while driving transactions growth", "translate": "At Costa, we strengthened our revenue growth management equation while driving transactions growth.", "translate_tts": "At Costa we strengthened our revenue growth management equation while driving transactions growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:35.412", "mode": "azero-full", "language": "en", "target": "en", "text": "This was supported by strong innovation and marketing campaigns.", "text_tts": "by strong innovation and marketing campaigns", "translate": "This was supported by strong innovation and marketing campaigns.", "translate_tts": "This was supported by strong innovation and marketing campaigns", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:37.620", "mode": "azero-full", "language": "en", "target": "en", "text": "such as that global summer of ice?", "text_tts": "l summer of ice", "translate": "such as that global summer of ice?", "translate_tts": "such as that global summer of ice", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:44.546", "mode": "azero-full", "language": "en", "target": "en", "text": "expansion of the refreshment category and the introduction of our personalized treat rock loyalty activation in the UK.", "text_tts": "ation in the UK", "translate": "expansion of the refreshment category and the introduction of our personalized treat rock loyalty activation in the UK.", "translate_tts": "expansion of the refreshment category and the introduction of our personalized treat rock loyalty activation in the UK", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:49.296", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, Innocent gained value share in both the UK and France.", "text_tts": "and France", "translate": "Additionally, Innocent gained value share in both the UK and France.", "translate_tts": "Additionally Innocent gained value share in both the UK and France", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:52.629", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, Bondling Investment Group.", "text_tts": "ing Investment Group", "translate": "Finally, Bondling Investment Group.", "translate_tts": "Finally Bondling Investment Group", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:58.102", "mode": "azero-full", "language": "en", "target": "en", "text": "through organic revenue and operating income through expanding affordable immediate consumption entry packs,", "text_tts": "affordable immediate consumption entry packs", "translate": "through organic revenue and operating income through expanding affordable immediate consumption entry packs,", "translate_tts": "through organic revenue and operating income through expanding affordable immediate consumption entry packs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:03.254", "mode": "azero-full", "language": "en", "target": "en", "text": "and progressing towards strengthening route to market and optimizing trade promotions.", "text_tts": "ket and optimizing trade promotions", "translate": "and progressing towards strengthening route to market and optimizing trade promotions.", "translate_tts": "and progressing towards strengthening route to market and optimizing trade promotions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:05.092", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time,", "text_tts": "At the same time", "translate": "At the same time,", "translate_tts": "At the same time", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:08.591", "mode": "azero-full", "language": "en", "target": "en", "text": "We're working towards decarbonizing our operations in India,", "text_tts": "decarbonizing our operations in India", "translate": "We're working towards decarbonizing our operations in India,", "translate_tts": "Were working towards decarbonizing our operations in India", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:13.527", "mode": "azero-full", "language": "en", "target": "en", "text": "through using two hundred electric vehicles with plans to add more before the end of twenty twenty three.", "text_tts": "to add more before the end of twenty twenty three", "translate": "through using two hundred electric vehicles with plans to add more before the end of twenty twenty three.", "translate_tts": "through using two hundred electric vehicles with plans to add more before the end of twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:19.141", "mode": "azero-full", "language": "en", "target": "en", "text": "Beyond the quarter, we continue to have confidence in the long term.", "text_tts": "we continue to have confidence in the long term", "translate": "Beyond the quarter, we continue to have confidence in the long term.", "translate_tts": "Beyond the quarter we continue to have confidence in the long term", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:26.720", "mode": "azero-full", "language": "en", "target": "en", "text": "We see momentum continuing across our industry, and our system is galvanized more than ever to capture this opportunity.", "text_tts": "apture this opportunity", "translate": "We see momentum continuing across our industry, and our system is galvanized more than ever to capture this opportunity.", "translate_tts": "We see momentum continuing across our industry and our system is galvanized more than ever to capture this opportunity", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:31.597", "mode": "azero-full", "language": "en", "target": "en", "text": "Leveraging data to drive better decision making is key to improving execution.", "text_tts": "key to improving execution", "translate": "Leveraging data to drive better decision making is key to improving execution.", "translate_tts": "Leveraging data to drive better decision making is key to improving execution", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:34.878", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system has collectively invested in digital initiatives.", "text_tts": "has collectively invested in digital initiatives", "translate": "Our system has collectively invested in digital initiatives.", "translate_tts": "Our system has collectively invested in digital initiatives", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:37.119", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive up all facets of our strategy.", "text_tts": "facets of our strategy", "translate": "to drive up all facets of our strategy.", "translate_tts": "to drive up all facets of our strategy", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:40.471", "mode": "azero-full", "language": "en", "target": "en", "text": "started first with marketing and innovation.", "text_tts": "t with marketing and innovation", "translate": "started first with marketing and innovation.", "translate_tts": "started first with marketing and innovation", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:45.870", "mode": "azero-full", "language": "en", "target": "en", "text": "Our marketing transformation is increasingly making our brands more relevant to consumers.", "text_tts": "nds more relevant to consumers", "translate": "Our marketing transformation is increasingly making our brands more relevant to consumers.", "translate_tts": "Our marketing transformation is increasingly making our brands more relevant to consumers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:50.045", "mode": "azero-full", "language": "en", "target": "en", "text": "Today, Gen Z spends seven to nine hours per day on screen.", "text_tts": "per day on screen", "translate": "Today, Gen Z spends seven to nine hours per day on screen.", "translate_tts": "Today Gen Z spends seven to nine hours per day on screen", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:54.088", "mode": "azero-full", "language": "en", "target": "en", "text": "However, very little time is spent watching traditional TV.", "text_tts": "nal TV", "translate": "However, very little time is spent watching traditional TV.", "translate_tts": "However very little time is spent watching traditional TV", "is_final": false, "emotion": "😔", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:56.705", "mode": "azero-full", "language": "en", "target": "en", "text": "We've been shifting our media central to digital.", "text_tts": "shifting our media central to digital", "translate": "We've been shifting our media central to digital.", "translate_tts": "Weve been shifting our media central to digital", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:01.152", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty nineteen, digital was less than thirty percent of our total media spend.", "text_tts": "than thirty percent of our total media spend", "translate": "In twenty nineteen, digital was less than thirty percent of our total media spend.", "translate_tts": "In twenty nineteen digital was less than thirty percent of our total media spend", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:03.564", "mode": "azero-full", "language": "en", "target": "en", "text": "And the year to date is over sixty percent.", "text_tts": "r to date is over sixty percent", "translate": "And the year to date is over sixty percent.", "translate_tts": "And the year to date is over sixty percent", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:08.898", "mode": "azero-full", "language": "en", "target": "en", "text": "Through digital campaigns with segmenting the population and disproportionately reaching consumers,", "text_tts": "disproportionately reaching consumers", "translate": "Through digital campaigns with segmenting the population and disproportionately reaching consumers,", "translate_tts": "Through digital campaigns with segmenting the population and disproportionately reaching consumers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:10.990", "mode": "azero-full", "language": "en", "target": "en", "text": "where we earn higher returns on investments.", "text_tts": "higher returns on investments", "translate": "where we earn higher returns on investments.", "translate_tts": "where we earn higher returns on investments", "is_final": false, "emotion": "", "events": "📞🌠👨📯🤮👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:15.310", "mode": "azero-full", "language": "en", "target": "en", "text": "We've seen tremendous engagement through digital first campaigns for coca meals,", "text_tts": "engagement through digital first campaigns for coca meals", "translate": "We've seen tremendous engagement through digital first campaigns for coca meals,", "translate_tts": "Weve seen tremendous engagement through digital first campaigns for coca meals", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:17.590", "mode": "azero-full", "language": "en", "target": "en", "text": "Right. He happened.", "text_tts": "Right He happened", "translate": "Right. He happened.", "translate_tts": "Right He happened", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:20.160", "mode": "azero-full", "language": "en", "target": "en", "text": "Infused teas made a fusion, among others.", "text_tts": "fusion among others", "translate": "Infused teas made a fusion, among others.", "translate_tts": "Infused teas made a fusion among others", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:26.934", "mode": "azero-full", "language": "en", "target": "en", "text": "We're taking bold steps to be at the forefront of both consumer and non consumer facing generative AI.", "text_tts": "consumer facing generative AI", "translate": "We're taking bold steps to be at the forefront of both consumer and non consumer facing generative AI.", "translate_tts": "Were taking bold steps to be at the forefront of both consumer and non consumer facing generative AI", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:32.533", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, we launched Create Real Magic, which turned consumers into digital creators.", "text_tts": "consumers into digital creators", "translate": "For example, we launched Create Real Magic, which turned consumers into digital creators.", "translate_tts": "For example we launched Create Real Magic which turned consumers into digital creators", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:42.868", "mode": "azero-full", "language": "en", "target": "en", "text": "We also brought Genii into our creative process for the award winning Coca Cola masterpiece film and later gave fans the chance to take a piece of this work through the sale of NFTs.", "text_tts": "of this work through the sale of NFTs", "translate": "We also brought Genii into our creative process for the award winning Coca Cola masterpiece film and later gave fans the chance to take a piece of this work through the sale of NFTs.", "translate_tts": "We also brought Genii into our creative process for the award winning Coca Cola masterpiece film and later gave fans the chance to take a piece of this work through the sale of NFTs", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:44.978", "mode": "azero-full", "language": "en", "target": "en", "text": "Recently, we launched Coke.", "text_tts": "we launched Coke", "translate": "Recently, we launched Coke.", "translate_tts": "Recently we launched Coke", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:50.106", "mode": "azero-full", "language": "en", "target": "en", "text": "Y three thousand, which is our eighth iteration in the co creations platform.", "text_tts": "ighth iteration in the co creations platform", "translate": "Y three thousand, which is our eighth iteration in the co creations platform.", "translate_tts": "Y three thousand which is our eighth iteration in the co creations platform", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:51.788", "mode": "azero-full", "language": "en", "target": "en", "text": "Coca Coca White County.", "text_tts": "ite County", "translate": "Coca Coca White County.", "translate_tts": "Coca Coca White County", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:55.460", "mode": "azero-full", "language": "en", "target": "en", "text": "the world's first futuristic flavor co created with AI.", "text_tts": "futuristic flavor co created with AI", "translate": "the world's first futuristic flavor co created with AI.", "translate_tts": "the worlds first futuristic flavor co created with AI", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:58.175", "mode": "azero-full", "language": "en", "target": "en", "text": "The launches demonstrated strong initial results.", "text_tts": "trong initial results", "translate": "The launches demonstrated strong initial results.", "translate_tts": "The launches demonstrated strong initial results", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:03.928", "mode": "azero-full", "language": "en", "target": "en", "text": "On the non consumer focused side, we're implementing generative AI to improve access to insights.", "text_tts": "I to improve access to insights", "translate": "On the non consumer focused side, we're implementing generative AI to improve access to insights.", "translate_tts": "On the non consumer focused side were implementing generative AI to improve access to insights", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:07.030", "mode": "azero-full", "language": "en", "target": "en", "text": "Market data, research and trends.", "text_tts": "research and trends", "translate": "Market data, research and trends.", "translate_tts": "Market data research and trends", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:11.521", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving on to revenue growth management and integrated execution.", "text_tts": "ion", "translate": "Moving on to revenue growth management and integrated execution.", "translate_tts": "Moving on to revenue growth management and integrated execution", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:15.866", "mode": "azero-full", "language": "en", "target": "en", "text": "As a system, we're accelerating EBB platforms", "text_tts": "were accelerating EBB platforms", "translate": "As a system, we're accelerating EBB platforms", "translate_tts": "As a system were accelerating EBB platforms", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:19.757", "mode": "azero-full", "language": "en", "target": "en", "text": "that allow for better tailoring of product, price and packaging architecture.", "text_tts": "aging architecture", "translate": "that allow for better tailoring of product, price and packaging architecture.", "translate_tts": "that allow for better tailoring of product price and packaging architecture", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:21.277", "mode": "azero-full", "language": "en", "target": "en", "text": "Reducing out of stocks.", "text_tts": "out of stocks", "translate": "Reducing out of stocks.", "translate_tts": "Reducing out of stocks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:23.877", "mode": "azero-full", "language": "en", "target": "en", "text": "and optimizing placement of digital inventory.", "text_tts": "g placement of digital inventory", "translate": "and optimizing placement of digital inventory.", "translate_tts": "and optimizing placement of digital inventory", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:29.200", "mode": "azero-full", "language": "en", "target": "en", "text": "Year to date, we've connected six point nine million customers to eB two B platforms.", "text_tts": "lion customers to eB two B platforms", "translate": "Year to date, we've connected six point nine million customers to eB two B platforms.", "translate_tts": "Year to date weve connected six point nine million customers to eB two B platforms", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:34.876", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expand coverage and offer customers personalization at scale.", "text_tts": "at scale", "translate": "We continue to expand coverage and offer customers personalization at scale.", "translate_tts": "We continue to expand coverage and offer customers personalization at scale", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:40.013", "mode": "azero-full", "language": "en", "target": "en", "text": "Initial pilots suggest that customers who receive AI written push notifications", "text_tts": "n push notifications", "translate": "Initial pilots suggest that customers who receive AI written push notifications", "translate_tts": "Initial pilots suggest that customers who receive AI written push notifications", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:44.730", "mode": "azero-full", "language": "en", "target": "en", "text": "have been more likely to purchase recommended SKUs, resulting in incremental retail sales.", "text_tts": "resulting in incremental retail sales", "translate": "have been more likely to purchase recommended SKUs, resulting in incremental retail sales.", "translate_tts": "have been more likely to purchase recommended SKUs resulting in incremental retail sales", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:48.042", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're just scratching the surface of what's possible.", "text_tts": "tching the surface of whats possible", "translate": "And we're just scratching the surface of what's possible.", "translate_tts": "And were just scratching the surface of whats possible", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:53.058", "mode": "azero-full", "language": "en", "target": "en", "text": "but we're investing in digital capabilities now to expand our potential down the road.", "text_tts": "our potential down the road", "translate": "but we're investing in digital capabilities now to expand our potential down the road.", "translate_tts": "but were investing in digital capabilities now to expand our potential down the road", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:55.109", "mode": "azero-full", "language": "en", "target": "en", "text": "To sum it all up.", "text_tts": "To sum it all up", "translate": "To sum it all up.", "translate_tts": "To sum it all up", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:57.814", "mode": "azero-full", "language": "en", "target": "en", "text": "We're encouraged by our results here today.", "text_tts": "by our results here today", "translate": "We're encouraged by our results here today.", "translate_tts": "Were encouraged by our results here today", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:01.937", "mode": "azero-full", "language": "en", "target": "en", "text": "and this is reflected in our updated twenty twenty three guidance.", "text_tts": "in our updated twenty twenty three guidance", "translate": "and this is reflected in our updated twenty twenty three guidance.", "translate_tts": "and this is reflected in our updated twenty twenty three guidance", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:07.299", "mode": "azero-full", "language": "en", "target": "en", "text": "We have many levers to pull and have proven that we can deliver in many types of markets around the world.", "text_tts": "t we can deliver in many types of markets around the world", "translate": "We have many levers to pull and have proven that we can deliver in many types of markets around the world.", "translate_tts": "We have many levers to pull and have proven that we can deliver in many types of markets around the world", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:09.847", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to win on a local level.", "text_tts": "win on a local level", "translate": "We continue to win on a local level.", "translate_tts": "We continue to win on a local level", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:15.612", "mode": "azero-full", "language": "en", "target": "en", "text": "maintain flexibility on a global level and reinvest to build our system for the long term.", "text_tts": "build our system for the long term", "translate": "maintain flexibility on a global level and reinvest to build our system for the long term.", "translate_tts": "maintain flexibility on a global level and reinvest to build our system for the long term", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:18.492", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call over to John.", "text_tts": "ll turn the call over to John", "translate": "With that, I'll turn the call over to John.", "translate_tts": "With that Ill turn the call over to John", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:21.827", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, James, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thank you, James, and good morning, everyone.", "translate_tts": "Thank you James and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:27.233", "mode": "azero-full", "language": "en", "target": "en", "text": "Today, I'll comment on our third quarter performance and highlight our updated", "text_tts": "and highlight our updated", "translate": "Today, I'll comment on our third quarter performance and highlight our updated", "translate_tts": "Today Ill comment on our third quarter performance and highlight our updated", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:28.656", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty three guidance.", "text_tts": "twenty twenty three guidance", "translate": "twenty twenty three guidance.", "translate_tts": "twenty twenty three guidance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:32.551", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll also provide some early commentary on twenty twenty four.", "text_tts": "some early commentary on twenty twenty four", "translate": "I'll also provide some early commentary on twenty twenty four.", "translate_tts": "Ill also provide some early commentary on twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:36.676", "mode": "azero-full", "language": "en", "target": "en", "text": "and the actions we are taking to continue to deliver on our objectives.", "text_tts": "on our objectives", "translate": "and the actions we are taking to continue to deliver on our objectives.", "translate_tts": "and the actions we are taking to continue to deliver on our objectives", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:40.828", "mode": "azero-full", "language": "en", "target": "en", "text": "As James mentioned, we delivered strong third quarter results.", "text_tts": "we delivered strong third quarter results", "translate": "As James mentioned, we delivered strong third quarter results.", "translate_tts": "As James mentioned we delivered strong third quarter results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:42.972", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with the top line.", "text_tts": "Starting with the top line", "translate": "Starting with the top line.", "translate_tts": "Starting with the top line", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:46.086", "mode": "azero-full", "language": "en", "target": "en", "text": "We grew organic revenues eleven percent.", "text_tts": "revenues eleven percent", "translate": "We grew organic revenues eleven percent.", "translate_tts": "We grew organic revenues eleven percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:48.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Unit Kate's growth was two percent.", "text_tts": "growth was two percent", "translate": "Unit Kate's growth was two percent.", "translate_tts": "Unit Kates growth was two percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:53.224", "mode": "azero-full", "language": "en", "target": "en", "text": "If you exclude the impact of suspending our business in Russia", "text_tts": "the impact of suspending our business in Russia", "translate": "If you exclude the impact of suspending our business in Russia", "translate_tts": "If you exclude the impact of suspending our business in Russia", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:55.851", "mode": "azero-full", "language": "en", "target": "en", "text": "We have delivered positive volume growth.", "text_tts": "positive volume growth", "translate": "We have delivered positive volume growth.", "translate_tts": "We have delivered positive volume growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:56.882", "mode": "azero-full", "language": "en", "target": "en", "text": "in each quarter.", "text_tts": "in each quarter", "translate": "in each quarter.", "translate_tts": "in each quarter", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:58.803", "mode": "azero-full", "language": "en", "target": "en", "text": "Since the start of twenty twenty one.", "text_tts": "twenty twenty one", "translate": "Since the start of twenty twenty one.", "translate_tts": "Since the start of twenty twenty one", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:01.835", "mode": "azero-full", "language": "en", "target": "en", "text": "Concentrate sales were in line.", "text_tts": "were in line", "translate": "Concentrate sales were in line.", "translate_tts": "Concentrate sales were in line", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:03.711", "mode": "azero-full", "language": "en", "target": "en", "text": "with unit cases for the quarter.", "text_tts": "for the quarter", "translate": "with unit cases for the quarter.", "translate_tts": "with unit cases for the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:07.073", "mode": "azero-full", "language": "en", "target": "en", "text": "Price mix growth was nine percent.", "text_tts": "was nine percent", "translate": "Price mix growth was nine percent.", "translate_tts": "Price mix growth was nine percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:09.664", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by pricing actions,", "text_tts": "actions", "translate": "driven by pricing actions,", "translate_tts": "driven by pricing actions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:11.604", "mode": "azero-full", "language": "en", "target": "en", "text": "across operating segments,", "text_tts": "egments", "translate": "across operating segments,", "translate_tts": "across operating segments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:15.296", "mode": "azero-full", "language": "en", "target": "en", "text": "including the impact of a few hyperinflationary markets.", "text_tts": "of a few hyperinflationary markets", "translate": "including the impact of a few hyperinflationary markets.", "translate_tts": "including the impact of a few hyperinflationary markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:17.210", "mode": "azero-full", "language": "en", "target": "en", "text": "along with carryover pricing.", "text_tts": "over pricing", "translate": "along with carryover pricing.", "translate_tts": "along with carryover pricing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:19.506", "mode": "azero-full", "language": "en", "target": "en", "text": "Coming into the base from last year.", "text_tts": "base from last year", "translate": "Coming into the base from last year.", "translate_tts": "Coming into the base from last year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:22.498", "mode": "azero-full", "language": "en", "target": "en", "text": "Comparable gross margin for the quarter.", "text_tts": "margin for the quarter", "translate": "Comparable gross margin for the quarter.", "translate_tts": "Comparable gross margin for the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:25.271", "mode": "azero-full", "language": "en", "target": "en", "text": "was up approximately one hundred and thirty basis points,", "text_tts": "one hundred and thirty basis points", "translate": "was up approximately one hundred and thirty basis points,", "translate_tts": "was up approximately one hundred and thirty basis points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:27.799", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by underlying expansion,", "text_tts": "expansion", "translate": "driven by underlying expansion,", "translate_tts": "driven by underlying expansion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:30.817", "mode": "azero-full", "language": "en", "target": "en", "text": "and a slight benefit from Bottler refranchising,", "text_tts": "rom Bottler refranchising", "translate": "and a slight benefit from Bottler refranchising,", "translate_tts": "and a slight benefit from Bottler refranchising", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:32.690", "mode": "azero-full", "language": "en", "target": "en", "text": "Partially offset by the impact.", "text_tts": "he impact", "translate": "Partially offset by the impact.", "translate_tts": "Partially offset by the impact", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:34.585", "mode": "azero-full", "language": "en", "target": "en", "text": "of currency headwinds.", "text_tts": "ncy headwinds", "translate": "of currency headwinds.", "translate_tts": "of currency headwinds", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:40.290", "mode": "azero-full", "language": "en", "target": "en", "text": "Comparable operating margin expanded approximately twenty basis points for the quarter.", "text_tts": "ng margin expanded approximately twenty basis points for the quarter", "translate": "Comparable operating margin expanded approximately twenty basis points for the quarter.", "translate_tts": "Comparable operating margin expanded approximately twenty basis points for the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:43.967", "mode": "azero-full", "language": "en", "target": "en", "text": "This was primarily driven by strong top line growth.", "text_tts": "driven by strong top line growth", "translate": "This was primarily driven by strong top line growth.", "translate_tts": "This was primarily driven by strong top line growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:46.217", "mode": "azero-full", "language": "en", "target": "en", "text": "and the impact of refranchising.", "text_tts": "refranchising", "translate": "and the impact of refranchising.", "translate_tts": "and the impact of refranchising", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:47.477", "mode": "azero-full", "language": "en", "target": "en", "text": "bottling operations.", "text_tts": "bottling operations", "translate": "bottling operations.", "translate_tts": "bottling operations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:51.623", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by an increase in marketing investments.", "text_tts": "n increase in marketing investments", "translate": "partially offset by an increase in marketing investments.", "translate_tts": "partially offset by an increase in marketing investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:52.754", "mode": "azero-full", "language": "en", "target": "en", "text": "versus the prior year.", "text_tts": "versus the prior year", "translate": "versus the prior year.", "translate_tts": "versus the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:54.939", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as currency headwinds.", "text_tts": "currency headwinds", "translate": "as well as currency headwinds.", "translate_tts": "as well as currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:00.376", "mode": "azero-full", "language": "en", "target": "en", "text": "Putting it all together, third quarter comparable EPS of seventy four cents", "text_tts": "third quarter comparable EPS of seventy four cents", "translate": "Putting it all together, third quarter comparable EPS of seventy four cents", "translate_tts": "Putting it all together third quarter comparable EPS of seventy four cents", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:02.840", "mode": "azero-full", "language": "en", "target": "en", "text": "was up seven percent year over year.", "text_tts": "even percent year over year", "translate": "was up seven percent year over year.", "translate_tts": "was up seven percent year over year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:06.249", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite higher than expected four percent.", "text_tts": "er than expected four percent", "translate": "Despite higher than expected four percent.", "translate_tts": "Despite higher than expected four percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:07.369", "mode": "azero-full", "language": "en", "target": "en", "text": "Currency headwinds.", "text_tts": "headwinds", "translate": "Currency headwinds.", "translate_tts": "Currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:11.929", "mode": "azero-full", "language": "en", "target": "en", "text": "Free cash flow is approximately seven point nine billion dollars year to date.", "text_tts": "pproximately seven point nine billion dollars year to date", "translate": "Free cash flow is approximately seven point nine billion dollars year to date.", "translate_tts": "Free cash flow is approximately seven point nine billion dollars year to date", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:16.859", "mode": "azero-full", "language": "en", "target": "en", "text": "This was largely attributable to strong underlying operational performance,", "text_tts": "attributable to strong underlying operational performance", "translate": "This was largely attributable to strong underlying operational performance,", "translate_tts": "This was largely attributable to strong underlying operational performance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:18.621", "mode": "azero-full", "language": "en", "target": "en", "text": "and working capital benefits.", "text_tts": "tal benefits", "translate": "and working capital benefits.", "translate_tts": "and working capital benefits", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:20.200", "mode": "azero-full", "language": "en", "target": "en", "text": "Partially offset.", "text_tts": "offset", "translate": "Partially offset.", "translate_tts": "Partially offset", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:23.663", "mode": "azero-full", "language": "en", "target": "en", "text": "by a seven hundred twenty million dollars transition tax payment,", "text_tts": "even hundred twenty million dollars transition tax payment", "translate": "by a seven hundred twenty million dollars transition tax payment,", "translate_tts": "by a seven hundred twenty million dollars transition tax payment", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:26.234", "mode": "azero-full", "language": "en", "target": "en", "text": "and two hundred thirty million dollars,", "text_tts": "wo hundred thirty million dollars", "translate": "and two hundred thirty million dollars,", "translate_tts": "and two hundred thirty million dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:27.711", "mode": "azero-full", "language": "en", "target": "en", "text": "in M and A related payments.", "text_tts": "nd A related payments", "translate": "in M and A related payments.", "translate_tts": "in M and A related payments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:30.271", "mode": "azero-full", "language": "en", "target": "en", "text": "Our balance sheet is strong.", "text_tts": "is strong", "translate": "Our balance sheet is strong.", "translate_tts": "Our balance sheet is strong", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:31.855", "mode": "azero-full", "language": "en", "target": "en", "text": "and our net debt leverage,", "text_tts": "leverage", "translate": "and our net debt leverage,", "translate_tts": "and our net debt leverage", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:34.044", "mode": "azero-full", "language": "en", "target": "en", "text": "of one and a half times Ebita.", "text_tts": "times Ebita", "translate": "of one and a half times Ebita.", "translate_tts": "of one and a half times Ebita", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:36.319", "mode": "azero-full", "language": "en", "target": "en", "text": "is below our targeted range,", "text_tts": "our targeted range", "translate": "is below our targeted range,", "translate_tts": "is below our targeted range", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:38.254", "mode": "azero-full", "language": "en", "target": "en", "text": "of two to two and a half times.", "text_tts": "two and a half times", "translate": "of two to two and a half times.", "translate_tts": "of two to two and a half times", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:41.827", "mode": "azero-full", "language": "en", "target": "en", "text": "Recently we entered into a letter of intent.", "text_tts": "a letter of intent", "translate": "Recently we entered into a letter of intent.", "translate_tts": "Recently we entered into a letter of intent", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:43.888", "mode": "azero-full", "language": "en", "target": "en", "text": "to refranchise our Philippines bottler.", "text_tts": "se our Philippines bottler", "translate": "to refranchise our Philippines bottler.", "translate_tts": "to refranchise our Philippines bottler", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:50.421", "mode": "azero-full", "language": "en", "target": "en", "text": "As we progress on our refranchising journey, we aspire to improve the return profile of our business.", "text_tts": "e to improve the return profile of our business", "translate": "As we progress on our refranchising journey, we aspire to improve the return profile of our business.", "translate_tts": "As we progress on our refranchising journey we aspire to improve the return profile of our business", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:53.735", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty fifteen when Bottling Investments Group.", "text_tts": "ty fifteen when Bottling Investments Group", "translate": "In twenty fifteen when Bottling Investments Group.", "translate_tts": "In twenty fifteen when Bottling Investments Group", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:55.998", "mode": "azero-full", "language": "en", "target": "en", "text": "was more than fifty percent of our net revenue.", "text_tts": "ifty percent of our net revenue", "translate": "was more than fifty percent of our net revenue.", "translate_tts": "was more than fifty percent of our net revenue", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:58.594", "mode": "azero-full", "language": "en", "target": "en", "text": "A return on invested capital.", "text_tts": "invested capital", "translate": "A return on invested capital.", "translate_tts": "A return on invested capital", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:00.511", "mode": "azero-full", "language": "en", "target": "en", "text": "was approximately seventeen percent.", "text_tts": "seventeen percent", "translate": "was approximately seventeen percent.", "translate_tts": "was approximately seventeen percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:05.053", "mode": "azero-full", "language": "en", "target": "en", "text": "Today, Bottling Investments Group makes up less than twenty percent", "text_tts": "ss than twenty percent", "translate": "Today, Bottling Investments Group makes up less than twenty percent", "translate_tts": "Today Bottling Investments Group makes up less than twenty percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:06.137", "mode": "azero-full", "language": "en", "target": "en", "text": "of net revenue?", "text_tts": "of net revenue", "translate": "of net revenue?", "translate_tts": "of net revenue", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:10.391", "mode": "azero-full", "language": "en", "target": "en", "text": "and our return on invested capital is over twenty three percent.", "text_tts": "wenty three percent", "translate": "and our return on invested capital is over twenty three percent.", "translate_tts": "and our return on invested capital is over twenty three percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:12.220", "mode": "azero-full", "language": "en", "target": "en", "text": "Nearly a seven point increase.", "text_tts": "point increase", "translate": "Nearly a seven point increase.", "translate_tts": "Nearly a seven point increase", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:16.363", "mode": "azero-full", "language": "en", "target": "en", "text": "After this transaction closes, our remaining assets", "text_tts": "closes our remaining assets", "translate": "After this transaction closes, our remaining assets", "translate_tts": "After this transaction closes our remaining assets", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:20.469", "mode": "azero-full", "language": "en", "target": "en", "text": "In the Bottling Investments Group will include operations in India,", "text_tts": "s Group will include operations in India", "translate": "In the Bottling Investments Group will include operations in India,", "translate_tts": "In the Bottling Investments Group will include operations in India", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:21.232", "mode": "azero-full", "language": "en", "target": "en", "text": "Africa.", "text_tts": "Africa", "translate": "Africa.", "translate_tts": "Africa", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:25.401", "mode": "azero-full", "language": "en", "target": "en", "text": "And several smaller locations, primarily in Asia Pacific.", "text_tts": "locations primarily in Asia Pacific", "translate": "And several smaller locations, primarily in Asia Pacific.", "translate_tts": "And several smaller locations primarily in Asia Pacific", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:29.175", "mode": "azero-full", "language": "en", "target": "en", "text": "We will remain disciplined in our refranchising approach.", "text_tts": "in our refranchising approach", "translate": "We will remain disciplined in our refranchising approach.", "translate_tts": "We will remain disciplined in our refranchising approach", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:31.804", "mode": "azero-full", "language": "en", "target": "en", "text": "by making sure we best position our system,", "text_tts": "best position our system", "translate": "by making sure we best position our system,", "translate_tts": "by making sure we best position our system", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:34.752", "mode": "azero-full", "language": "en", "target": "en", "text": "to deliver sustainable long term growth.", "text_tts": "long term growth", "translate": "to deliver sustainable long term growth.", "translate_tts": "to deliver sustainable long term growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:38.924", "mode": "azero-full", "language": "en", "target": "en", "text": "Our business performance year to date gives us confidence.", "text_tts": "year to date gives us confidence", "translate": "Our business performance year to date gives us confidence.", "translate_tts": "Our business performance year to date gives us confidence", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:42.389", "mode": "azero-full", "language": "en", "target": "en", "text": "that we can deliver on our raised twenty twenty three guidance.", "text_tts": "on our raised twenty twenty three guidance", "translate": "that we can deliver on our raised twenty twenty three guidance.", "translate_tts": "that we can deliver on our raised twenty twenty three guidance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:45.343", "mode": "azero-full", "language": "en", "target": "en", "text": "This is comprised of.", "text_tts": "ed of", "translate": "This is comprised of.", "translate_tts": "This is comprised of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:49.449", "mode": "azero-full", "language": "en", "target": "en", "text": "Organic revenue growth of ten to eleven percent.", "text_tts": "growth of ten to eleven percent", "translate": "Organic revenue growth of ten to eleven percent.", "translate_tts": "Organic revenue growth of ten to eleven percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:52.118", "mode": "azero-full", "language": "en", "target": "en", "text": "Which will be led by price mix.", "text_tts": "by price mix", "translate": "Which will be led by price mix.", "translate_tts": "Which will be led by price mix", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:54.700", "mode": "azero-full", "language": "en", "target": "en", "text": "And includes positive volume growth.", "text_tts": "volume growth", "translate": "And includes positive volume growth.", "translate_tts": "And includes positive volume growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:00.118", "mode": "azero-full", "language": "en", "target": "en", "text": "We do expect pricing in developed markets to moderate in the fourth quarter.", "text_tts": "in the fourth quarter", "translate": "We do expect pricing in developed markets to moderate in the fourth quarter.", "translate_tts": "We do expect pricing in developed markets to moderate in the fourth quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:02.244", "mode": "azero-full", "language": "en", "target": "en", "text": "As we cycled pricing initiatives.", "text_tts": "pricing initiatives", "translate": "As we cycled pricing initiatives.", "translate_tts": "As we cycled pricing initiatives", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:03.392", "mode": "azero-full", "language": "en", "target": "en", "text": "from the prior year.", "text_tts": "from the prior year", "translate": "from the prior year.", "translate_tts": "from the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:06.139", "mode": "azero-full", "language": "en", "target": "en", "text": "There are also", "text_tts": "There are also", "translate": "There are also", "translate_tts": "There are also", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:08.249", "mode": "azero-full", "language": "en", "target": "en", "text": "a few hyperinflationary markets,", "text_tts": "inflationary markets", "translate": "a few hyperinflationary markets,", "translate_tts": "a few hyperinflationary markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:10.212", "mode": "azero-full", "language": "en", "target": "en", "text": "that will continue to drive price mix.", "text_tts": "to drive price mix", "translate": "that will continue to drive price mix.", "translate_tts": "that will continue to drive price mix", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:14.708", "mode": "azero-full", "language": "en", "target": "en", "text": "There will be one additional day in the fourth quarter.", "text_tts": "additional day in the fourth quarter", "translate": "There will be one additional day in the fourth quarter.", "translate_tts": "There will be one additional day in the fourth quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:19.041", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect comparable currency neutral earnings per share growth", "text_tts": "comparable currency neutral earnings per share growth", "translate": "We now expect comparable currency neutral earnings per share growth", "translate_tts": "We now expect comparable currency neutral earnings per share growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:21.150", "mode": "azero-full", "language": "en", "target": "en", "text": "of thirteen percent to fourteen percent.", "text_tts": "irteen percent to fourteen percent", "translate": "of thirteen percent to fourteen percent.", "translate_tts": "of thirteen percent to fourteen percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:24.490", "mode": "azero-full", "language": "en", "target": "en", "text": "And based on current rates and our hedge positions,", "text_tts": "rent rates and our hedge positions", "translate": "And based on current rates and our hedge positions,", "translate_tts": "And based on current rates and our hedge positions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:27.918", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect currency to be an approximate", "text_tts": "currency to be an approximate", "translate": "We now expect currency to be an approximate", "translate_tts": "We now expect currency to be an approximate", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:29.369", "mode": "azero-full", "language": "en", "target": "en", "text": "Four point headwind.", "text_tts": "Four point headwind", "translate": "Four point headwind.", "translate_tts": "Four point headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:30.927", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable net revenues.", "text_tts": "to comparable net revenues", "translate": "to comparable net revenues.", "translate_tts": "to comparable net revenues", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:33.348", "mode": "azero-full", "language": "en", "target": "en", "text": "And then approximate six point.", "text_tts": "six point", "translate": "And then approximate six point.", "translate_tts": "And then approximate six point", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:34.657", "mode": "azero-full", "language": "en", "target": "en", "text": "currency headwind.", "text_tts": "headwind", "translate": "currency headwind.", "translate_tts": "currency headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:36.583", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable earnings per share.", "text_tts": "to comparable earnings per share", "translate": "to comparable earnings per share.", "translate_tts": "to comparable earnings per share", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:38.468", "mode": "azero-full", "language": "en", "target": "en", "text": "for full year twenty twenty three.", "text_tts": "twenty twenty three", "translate": "for full year twenty twenty three.", "translate_tts": "for full year twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:41.874", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current rates and hedge positions.", "text_tts": "rates and hedge positions", "translate": "Based on current rates and hedge positions.", "translate_tts": "Based on current rates and hedge positions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:46.046", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect per case commodity price inflation", "text_tts": "expect per case commodity price inflation", "translate": "We continue to expect per case commodity price inflation", "translate_tts": "We continue to expect per case commodity price inflation", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:48.961", "mode": "azero-full", "language": "en", "target": "en", "text": "in the range of a mid single digit impact,", "text_tts": "a mid single digit impact", "translate": "in the range of a mid single digit impact,", "translate_tts": "in the range of a mid single digit impact", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:50.882", "mode": "azero-full", "language": "en", "target": "en", "text": "on comparable costs of goods sold.", "text_tts": "e costs of goods sold", "translate": "on comparable costs of goods sold.", "translate_tts": "on comparable costs of goods sold", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:52.411", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty three.", "text_tts": "in twenty twenty three", "translate": "in twenty twenty three.", "translate_tts": "in twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:56.677", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect our underlying effective tax rate for twenty twenty three", "text_tts": "twenty twenty three", "translate": "We now expect our underlying effective tax rate for twenty twenty three", "translate_tts": "We now expect our underlying effective tax rate for twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:58.910", "mode": "azero-full", "language": "en", "target": "en", "text": "to be nineteen percent.", "text_tts": "neteen percent", "translate": "to be nineteen percent.", "translate_tts": "to be nineteen percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:02.637", "mode": "azero-full", "language": "en", "target": "en", "text": "All in, we are updating comparable earnings per share growth.", "text_tts": "are updating comparable earnings per share growth", "translate": "All in, we are updating comparable earnings per share growth.", "translate_tts": "All in we are updating comparable earnings per share growth", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:04.539", "mode": "azero-full", "language": "en", "target": "en", "text": "Of seven to eight percent.", "text_tts": "n to eight percent", "translate": "Of seven to eight percent.", "translate_tts": "Of seven to eight percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:05.980", "mode": "azero-full", "language": "en", "target": "en", "text": "versus two dollars.", "text_tts": "wo dollars", "translate": "versus two dollars.", "translate_tts": "versus two dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:08.645", "mode": "azero-full", "language": "en", "target": "en", "text": "forty eight cents in twenty twenty two.", "text_tts": "ght cents in twenty twenty two", "translate": "forty eight cents in twenty twenty two.", "translate_tts": "forty eight cents in twenty twenty two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:17.350", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect to generate approximately nine point five billion dollars of free cash flow in twenty twenty three,", "text_tts": "sh flow in twenty twenty three", "translate": "We continue to expect to generate approximately nine point five billion dollars of free cash flow in twenty twenty three,", "translate_tts": "We continue to expect to generate approximately nine point five billion dollars of free cash flow in twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:21.490", "mode": "azero-full", "language": "en", "target": "en", "text": "through approximately eleven point four billion dollars in cash from operations.", "text_tts": "ately eleven point four billion dollars in cash from operations", "translate": "through approximately eleven point four billion dollars in cash from operations.", "translate_tts": "through approximately eleven point four billion dollars in cash from operations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:25.187", "mode": "azero-full", "language": "en", "target": "en", "text": "That's approximately one point nine billion dollars,", "text_tts": "y one point nine billion dollars", "translate": "That's approximately one point nine billion dollars,", "translate_tts": "Thats approximately one point nine billion dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:26.843", "mode": "azero-full", "language": "en", "target": "en", "text": "in capital investments.", "text_tts": "in capital investments", "translate": "in capital investments.", "translate_tts": "in capital investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:30.479", "mode": "azero-full", "language": "en", "target": "en", "text": "This guidance does not include any payments.", "text_tts": "does not include any payments", "translate": "This guidance does not include any payments.", "translate_tts": "This guidance does not include any payments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:33.971", "mode": "azero-full", "language": "en", "target": "en", "text": "related to our US income tax dispute with the IRS,", "text_tts": "US income tax dispute with the IRS", "translate": "related to our US income tax dispute with the IRS,", "translate_tts": "related to our US income tax dispute with the IRS", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:38.044", "mode": "azero-full", "language": "en", "target": "en", "text": "which are unlikely to occur in twenty twenty three.", "text_tts": "to occur in twenty twenty three", "translate": "which are unlikely to occur in twenty twenty three.", "translate_tts": "which are unlikely to occur in twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:41.448", "mode": "azero-full", "language": "en", "target": "en", "text": "Given the momentum of our business.", "text_tts": "of our business", "translate": "Given the momentum of our business.", "translate_tts": "Given the momentum of our business", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:43.591", "mode": "azero-full", "language": "en", "target": "en", "text": "The strength of our balance sheet.", "text_tts": "balance sheet", "translate": "The strength of our balance sheet.", "translate_tts": "The strength of our balance sheet", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:46.742", "mode": "azero-full", "language": "en", "target": "en", "text": "and some proceeds that we expect to receive,", "text_tts": "s that we expect to receive", "translate": "and some proceeds that we expect to receive,", "translate_tts": "and some proceeds that we expect to receive", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:48.577", "mode": "azero-full", "language": "en", "target": "en", "text": "from bot to refranchising.", "text_tts": "franchising", "translate": "from bot to refranchising.", "translate_tts": "from bot to refranchising", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:50.372", "mode": "azero-full", "language": "en", "target": "en", "text": "We have increased flexibility.", "text_tts": "flexibility", "translate": "We have increased flexibility.", "translate_tts": "We have increased flexibility", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:53.142", "mode": "azero-full", "language": "en", "target": "en", "text": "to continue to both reinvest in our business,", "text_tts": "both reinvest in our business", "translate": "to continue to both reinvest in our business,", "translate_tts": "to continue to both reinvest in our business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:54.614", "mode": "azero-full", "language": "en", "target": "en", "text": "and return capital.", "text_tts": "and return capital", "translate": "and return capital.", "translate_tts": "and return capital", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:55.717", "mode": "azero-full", "language": "en", "target": "en", "text": "to share owners.", "text_tts": "to share owners", "translate": "to share owners.", "translate_tts": "to share owners", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:02.162", "mode": "azero-full", "language": "en", "target": "en", "text": "While it is too early to provide specific guidance on twenty twenty four,", "text_tts": "twenty twenty four", "translate": "While it is too early to provide specific guidance on twenty twenty four,", "translate_tts": "While it is too early to provide specific guidance on twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:11:05.050", "mode": "azero-full", "language": "en", "target": "en", "text": "We want to share some considerations.", "text_tts": "some considerations", "translate": "We want to share some considerations.", "translate_tts": "We want to share some considerations", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:11:05.486", "mode": "azero-full", "language": "en", "target": "en", "text": "This.", "text_tts": "This", "translate": "This.", "translate_tts": "This", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:11:07.274", "mode": "azero-full", "language": "en", "target": "en", "text": "on what we know today.", "text_tts": "on what we know today", "translate": "on what we know today.", "translate_tts": "on what we know today", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:13.129", "mode": "azero-full", "language": "en", "target": "en", "text": "We're encouraged by our top line momentum across the majority of our markets.", "text_tts": "line momentum across the majority of our markets", "translate": "We're encouraged by our top line momentum across the majority of our markets.", "translate_tts": "Were encouraged by our top line momentum across the majority of our markets", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:17.508", "mode": "azero-full", "language": "en", "target": "en", "text": "There are a handful of hyperinflationary markets,", "text_tts": "handful of hyperinflationary markets", "translate": "There are a handful of hyperinflationary markets,", "translate_tts": "There are a handful of hyperinflationary markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:19.875", "mode": "azero-full", "language": "en", "target": "en", "text": "where it is either not possible to hedge,", "text_tts": "r not possible to hedge", "translate": "where it is either not possible to hedge,", "translate_tts": "where it is either not possible to hedge", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:22.418", "mode": "azero-full", "language": "en", "target": "en", "text": "But is it costly to do so?", "text_tts": "y to do so", "translate": "But is it costly to do so?", "translate_tts": "But is it costly to do so", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:24.260", "mode": "azero-full", "language": "en", "target": "en", "text": "in these markets.", "text_tts": "in these markets", "translate": "in these markets.", "translate_tts": "in these markets", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:27.185", "mode": "azero-full", "language": "en", "target": "en", "text": "We've demonstrated that we can manage currency pressures,", "text_tts": "that we can manage currency pressures", "translate": "We've demonstrated that we can manage currency pressures,", "translate_tts": "Weve demonstrated that we can manage currency pressures", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:30.424", "mode": "azero-full", "language": "en", "target": "en", "text": "by taking price with local market inflation.", "text_tts": "with local market inflation", "translate": "by taking price with local market inflation.", "translate_tts": "by taking price with local market inflation", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:32.948", "mode": "azero-full", "language": "en", "target": "en", "text": "And we will continue to follow this approach.", "text_tts": "to follow this approach", "translate": "And we will continue to follow this approach.", "translate_tts": "And we will continue to follow this approach", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:36.761", "mode": "azero-full", "language": "en", "target": "en", "text": "While some commodities are normalizing,", "text_tts": "odities are normalizing", "translate": "While some commodities are normalizing,", "translate_tts": "While some commodities are normalizing", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:11:40.466", "mode": "azero-full", "language": "en", "target": "en", "text": "We also have input costs that could be impacted.", "text_tts": "input costs that could be impacted", "translate": "We also have input costs that could be impacted.", "translate_tts": "We also have input costs that could be impacted", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:11:41.634", "mode": "azero-full", "language": "en", "target": "en", "text": "By tensions.", "text_tts": "By tensions", "translate": "By tensions.", "translate_tts": "By tensions", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:11:42.784", "mode": "azero-full", "language": "en", "target": "en", "text": "and conflicts.", "text_tts": "and conflicts", "translate": "and conflicts.", "translate_tts": "and conflicts", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:11:46.645", "mode": "azero-full", "language": "en", "target": "en", "text": "With respect to advertising spend.", "text_tts": "advertising spend", "translate": "With respect to advertising spend.", "translate_tts": "With respect to advertising spend", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:11:49.257", "mode": "azero-full", "language": "en", "target": "en", "text": "Our bias is to continue to reinvest,", "text_tts": "to continue to reinvest", "translate": "Our bias is to continue to reinvest,", "translate_tts": "Our bias is to continue to reinvest", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:11:51.090", "mode": "azero-full", "language": "en", "target": "en", "text": "Behind our brands?", "text_tts": "Behind our brands", "translate": "Behind our brands?", "translate_tts": "Behind our brands", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:11:53.714", "mode": "azero-full", "language": "en", "target": "en", "text": "while maintaining flexibility.", "text_tts": "flexibility", "translate": "while maintaining flexibility.", "translate_tts": "while maintaining flexibility", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:11:58.283", "mode": "azero-full", "language": "en", "target": "en", "text": "regarding currency, if we assume current rates", "text_tts": "assume current rates", "translate": "regarding currency, if we assume current rates", "translate_tts": "regarding currency if we assume current rates", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:12:00.094", "mode": "azero-full", "language": "en", "target": "en", "text": "and our hedge positions.", "text_tts": "and our hedge positions", "translate": "and our hedge positions.", "translate_tts": "and our hedge positions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:12:04.346", "mode": "azero-full", "language": "en", "target": "en", "text": "There would be an approximate low single digit currency headwind.", "text_tts": "low single digit currency headwind", "translate": "There would be an approximate low single digit currency headwind.", "translate_tts": "There would be an approximate low single digit currency headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:12:06.473", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable net revenues,", "text_tts": "net revenues", "translate": "to comparable net revenues,", "translate_tts": "to comparable net revenues", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:12:09.203", "mode": "azero-full", "language": "en", "target": "en", "text": "and an approximate mid single digit.", "text_tts": "id single digit", "translate": "and an approximate mid single digit.", "translate_tts": "and an approximate mid single digit", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:12:10.572", "mode": "azero-full", "language": "en", "target": "en", "text": "Currently headwind.", "text_tts": "y headwind", "translate": "Currently headwind.", "translate_tts": "Currently headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:12:12.162", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable earnings per share.", "text_tts": "earnings per share", "translate": "to comparable earnings per share.", "translate_tts": "to comparable earnings per share", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:12:14.347", "mode": "azero-full", "language": "en", "target": "en", "text": "For full year twenty twenty four.", "text_tts": "twenty twenty four", "translate": "For full year twenty twenty four.", "translate_tts": "For full year twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:12:21.620", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course, several factors could impact both our currency outlook and broader business outlook between now and February.", "text_tts": "and February", "translate": "Of course, several factors could impact both our currency outlook and broader business outlook between now and February.", "translate_tts": "Of course several factors could impact both our currency outlook and broader business outlook between now and February", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:26.567", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the past few years, we've delivered US dollar EPS growth.", "text_tts": "years weve delivered US dollar EPS growth", "translate": "Over the past few years, we've delivered US dollar EPS growth.", "translate_tts": "Over the past few years weve delivered US dollar EPS growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:29.028", "mode": "azero-full", "language": "en", "target": "en", "text": "And we have many levers.", "text_tts": "levers", "translate": "And we have many levers.", "translate_tts": "And we have many levers", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:30.908", "mode": "azero-full", "language": "en", "target": "en", "text": "To continue to do so.", "text_tts": "To continue to do so", "translate": "To continue to do so.", "translate_tts": "To continue to do so", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:33.294", "mode": "azero-full", "language": "en", "target": "en", "text": "So in summary.", "text_tts": "So in summary", "translate": "So in summary.", "translate_tts": "So in summary", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:39.446", "mode": "azero-full", "language": "en", "target": "en", "text": "We are encouraged by our business results and confident in our ability to deliver on our commitments over the long term.", "text_tts": "ur commitments over the long term", "translate": "We are encouraged by our business results and confident in our ability to deliver on our commitments over the long term.", "translate_tts": "We are encouraged by our business results and confident in our ability to deliver on our commitments over the long term", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:42.043", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks to the incredible commitment.", "text_tts": "commitment", "translate": "Thanks to the incredible commitment.", "translate_tts": "Thanks to the incredible commitment", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:44.837", "mode": "azero-full", "language": "en", "target": "en", "text": "Of our system employees around the world.", "text_tts": "employees around the world", "translate": "Of our system employees around the world.", "translate_tts": "Of our system employees around the world", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:47.228", "mode": "azero-full", "language": "en", "target": "en", "text": "We're very clear on the direction we are heading.", "text_tts": "on the direction we are heading", "translate": "We're very clear on the direction we are heading.", "translate_tts": "Were very clear on the direction we are heading", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:51.078", "mode": "azero-full", "language": "en", "target": "en", "text": "and well equipped to execute on the strategies to get us there.", "text_tts": "to execute on the strategies to get us there", "translate": "and well equipped to execute on the strategies to get us there.", "translate_tts": "and well equipped to execute on the strategies to get us there", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:54.032", "mode": "azero-full", "language": "en", "target": "en", "text": "And we continue to invest.", "text_tts": "continue to invest", "translate": "And we continue to invest.", "translate_tts": "And we continue to invest", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:56.664", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive sustainable long term growth.", "text_tts": "long term growth", "translate": "to drive sustainable long term growth.", "translate_tts": "to drive sustainable long term growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:59.277", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain focused on capturing", "text_tts": "on capturing", "translate": "We remain focused on capturing", "translate_tts": "We remain focused on capturing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:01.880", "mode": "azero-full", "language": "en", "target": "en", "text": "the opportunities available to us.", "text_tts": "to us", "translate": "the opportunities available to us.", "translate_tts": "the opportunities available to us", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:05.038", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, operator, we are ready to take questions.", "text_tts": "we are ready to take questions", "translate": "With that, operator, we are ready to take questions.", "translate_tts": "With that operator we are ready to take questions", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:12.141", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, to ask a question, you will need to press Star One on your telephone.", "text_tts": "ess Star One on your telephone", "translate": "Ladies and gentlemen, to ask a question, you will need to press Star One on your telephone.", "translate_tts": "Ladies and gentlemen to ask a question you will need to press Star One on your telephone", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:14.817", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, ple press star one again.", "text_tts": "ple press star one again", "translate": "To withdraw your question, ple press star one again.", "translate_tts": "To withdraw your question ple press star one again", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:18.281", "mode": "azero-full", "language": "en", "target": "en", "text": "In the interest of time, we ask that you please limit yourself to one question.", "text_tts": "to one question", "translate": "In the interest of time, we ask that you please limit yourself to one question.", "translate_tts": "In the interest of time we ask that you please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:21.484", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any additional questions, you may rejoin the queue.", "text_tts": "questions you may rejoin the queue", "translate": "If you have any additional questions, you may rejoin the queue.", "translate_tts": "If you have any additional questions you may rejoin the queue", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:27.289", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from Dara Mosenian from Morgan Stanley. Please go ahead, your line is open.", "text_tts": "go ahead your line is open", "translate": "Our first question comes from Dara Mosenian from Morgan Stanley. Please go ahead, your line is open.", "translate_tts": "Our first question comes from Dara Mosenian from Morgan Stanley Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:30.277", "mode": "azero-full", "language": "en", "target": "en", "text": "See, good morning.", "text_tts": "See good morning", "translate": "See, good morning.", "translate_tts": "See good morning", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:36.144", "mode": "azero-full", "language": "en", "target": "en", "text": "So clearly another strong set of results in Q three.", "text_tts": "three", "translate": "So clearly another strong set of results in Q three.", "translate_tts": "So clearly another strong set of results in Q three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:39.759", "mode": "azero-full", "language": "en", "target": "en", "text": "and obviously, increased confidence for the year with the full year raise.", "text_tts": "full year raise", "translate": "and obviously, increased confidence for the year with the full year raise.", "translate_tts": "and obviously increased confidence for the year with the full year raise", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:46.917", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd love to sort of get a bit more perspective on twenty twenty four. I know you won't want to put specific numbers around the outlook, but", "text_tts": "the outlook but", "translate": "I'd love to sort of get a bit more perspective on twenty twenty four. I know you won't want to put specific numbers around the outlook, but", "translate_tts": "Id love to sort of get a bit more perspective on twenty twenty four I know you wont want to put specific numbers around the outlook but", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:48.386", "mode": "azero-full", "language": "en", "target": "en", "text": "We're just hoping.", "text_tts": "Were just hoping", "translate": "We're just hoping.", "translate_tts": "Were just hoping", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:52.506", "mode": "azero-full", "language": "en", "target": "en", "text": "you can give us a sense for how you think about the pricing outlook for next year.", "text_tts": "pricing outlook for next year", "translate": "you can give us a sense for how you think about the pricing outlook for next year.", "translate_tts": "you can give us a sense for how you think about the pricing outlook for next year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:01.614", "mode": "azero-full", "language": "en", "target": "en", "text": "given the strength in Q three and perhaps break that down into the price increase versus mix versus hyperinflationary market pieces of it?", "text_tts": "s hyperinflationary market pieces of it", "translate": "given the strength in Q three and perhaps break that down into the price increase versus mix versus hyperinflationary market pieces of it?", "translate_tts": "given the strength in Q three and perhaps break that down into the price increase versus mix versus hyperinflationary market pieces of it", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:03.239", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:07.954", "mode": "azero-full", "language": "en", "target": "en", "text": "what the competitive environment sort of portends for next year on the pricing front? Thanks.", "text_tts": "the pricing front Thanks", "translate": "what the competitive environment sort of portends for next year on the pricing front? Thanks.", "translate_tts": "what the competitive environment sort of portends for next year on the pricing front Thanks", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:20.008", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Let me just offer up a few thoughts, Dara. Firstly, just breaking out Q three,", "text_tts": "ust breaking out Q three", "translate": "Sure. Let me just offer up a few thoughts, Dara. Firstly, just breaking out Q three,", "translate_tts": "Sure Let me just offer up a few thoughts Dara Firstly just breaking out Q three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:28.781", "mode": "azero-full", "language": "en", "target": "en", "text": "because I think that's instructive as you think about the downheads of the year and into next year. Firstly, there's a couple of points", "text_tts": "couple of points", "translate": "because I think that's instructive as you think about the downheads of the year and into next year. Firstly, there's a couple of points", "translate_tts": "because I think thats instructive as you think about the downheads of the year and into next year Firstly theres a couple of points", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:32.455", "mode": "azero-full", "language": "en", "target": "en", "text": "in Q three, there's the carryover from the more inflationary environment", "text_tts": "he more inflationary environment", "translate": "in Q three, there's the carryover from the more inflationary environment", "translate_tts": "in Q three theres the carryover from the more inflationary environment", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:44.659", "mode": "azero-full", "language": "en", "target": "en", "text": "from twenty twenty two and obviously that'll drop out as we get into Q four and obviously next year. Then you've got the regular pricing and then you've got a couple of", "text_tts": "egular pricing and then youve got a couple of", "translate": "from twenty twenty two and obviously that'll drop out as we get into Q four and obviously next year. Then you've got the regular pricing and then you've got a couple of", "translate_tts": "from twenty twenty two and obviously thatll drop out as we get into Q four and obviously next year Then youve got the regular pricing and then youve got a couple of", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:49.466", "mode": "azero-full", "language": "en", "target": "en", "text": "points of pricing that's coming from these very high inflation markets.", "text_tts": "igh inflation markets", "translate": "points of pricing that's coming from these very high inflation markets.", "translate_tts": "points of pricing thats coming from these very high inflation markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:59.326", "mode": "azero-full", "language": "en", "target": "en", "text": "Argentina, Turkey and a number of the African markets that given the levels of inflation is making a difference at the overall company level.", "text_tts": "at the overall company level", "translate": "Argentina, Turkey and a number of the African markets that given the levels of inflation is making a difference at the overall company level.", "translate_tts": "Argentina Turkey and a number of the African markets that given the levels of inflation is making a difference at the overall company level", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:09.562", "mode": "azero-full", "language": "en", "target": "en", "text": "And as John mentioned in the FX guidance, we're assuming some degree of negativity from those markets next year, but we're assuming some degree of", "text_tts": "me degree of", "translate": "And as John mentioned in the FX guidance, we're assuming some degree of negativity from those markets next year, but we're assuming some degree of", "translate_tts": "And as John mentioned in the FX guidance were assuming some degree of negativity from those markets next year but were assuming some degree of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:24.000", "mode": "azero-full", "language": "en", "target": "en", "text": "positivity in that sense in price mix next year. The one thing that's uncertain about the one thing that's certain about high inflation markets is it ends unpredictably. So it's very early to have a full pitch on what that's", "text_tts": "full pitch on what thats", "translate": "positivity in that sense in price mix next year. The one thing that's uncertain about the one thing that's certain about high inflation markets is it ends unpredictably. So it's very early to have a full pitch on what that's", "translate_tts": "positivity in that sense in price mix next year The one thing thats uncertain about the one thing thats certain about high inflation markets is it ends unpredictably So its very early to have a full pitch on what thats", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:37.463", "mode": "azero-full", "language": "en", "target": "en", "text": "looked like in twenty twenty four. And obviously, we'll update when we get to February. So net net, you're going to have continued moderation heading towards the landing zone in the developed economies.", "text_tts": "developed economies", "translate": "looked like in twenty twenty four. And obviously, we'll update when we get to February. So net net, you're going to have continued moderation heading towards the landing zone in the developed economies.", "translate_tts": "looked like in twenty twenty four And obviously well update when we get to February So net net youre going to have continued moderation heading towards the landing zone in the developed economies", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:42.579", "mode": "azero-full", "language": "en", "target": "en", "text": "You've got a couple of emerging markets which are sub normal inflation.", "text_tts": "normal inflation", "translate": "You've got a couple of emerging markets which are sub normal inflation.", "translate_tts": "Youve got a couple of emerging markets which are sub normal inflation", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:43.673", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, China.", "text_tts": "Okay China", "translate": "Okay, China.", "translate_tts": "Okay China", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:48.844", "mode": "azero-full", "language": "en", "target": "en", "text": "And then you've got a mixed bag of emerging markets and of particular importance", "text_tts": "importance", "translate": "And then you've got a mixed bag of emerging markets and of particular importance", "translate_tts": "And then youve got a mixed bag of emerging markets and of particular importance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:56.655", "mode": "azero-full", "language": "en", "target": "en", "text": "is going to be what is the overall journey in these high inflation marketplaces. So hopefully, that provides some", "text_tts": "some", "translate": "is going to be what is the overall journey in these high inflation marketplaces. So hopefully, that provides some", "translate_tts": "is going to be what is the overall journey in these high inflation marketplaces So hopefully that provides some", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:01.525", "mode": "azero-full", "language": "en", "target": "en", "text": "parameters with which to think about how it lands in Q four and into next year.", "text_tts": "Q four and into next year", "translate": "parameters with which to think about how it lands in Q four and into next year.", "translate_tts": "parameters with which to think about how it lands in Q four and into next year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:08.672", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Lauren Lieberman from Barclays. Please go ahead your line is open.", "text_tts": "ahead your line is open", "translate": "Our next question comes from Lauren Lieberman from Barclays. Please go ahead your line is open.", "translate_tts": "Our next question comes from Lauren Lieberman from Barclays Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:10.863", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. Good morning.", "text_tts": "Thanks Good morning", "translate": "Thanks. Good morning.", "translate_tts": "Thanks Good morning", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:11.531", "mode": "azero-full", "language": "en", "target": "en", "text": "So", "text_tts": "So", "translate": "So", "translate_tts": "So", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:21.247", "mode": "azero-full", "language": "en", "target": "en", "text": "one of the things that struck me as really interesting is in the release when you specifically first thought it was helpful that you called out the specific contribution from inflationary pricing.", "text_tts": "t the specific contribution from inflationary pricing", "translate": "one of the things that struck me as really interesting is in the release when you specifically first thought it was helpful that you called out the specific contribution from inflationary pricing.", "translate_tts": "one of the things that struck me as really interesting is in the release when you specifically first thought it was helpful that you called out the specific contribution from inflationary pricing", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:24.823", "mode": "azero-full", "language": "en", "target": "en", "text": "But one thing I thought was interesting is the regions where", "text_tts": "was interesting is the regions where", "translate": "But one thing I thought was interesting is the regions where", "translate_tts": "But one thing I thought was interesting is the regions where", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:31.297", "mode": "azero-full", "language": "en", "target": "en", "text": "there was greater inflationary pricing were also the regions where there was, at least versus my expectations, better than expected", "text_tts": "my expectations better than expected", "translate": "there was greater inflationary pricing were also the regions where there was, at least versus my expectations, better than expected", "translate_tts": "there was greater inflationary pricing were also the regions where there was at least versus my expectations better than expected", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:32.749", "mode": "azero-full", "language": "en", "target": "en", "text": "unit case volume.", "text_tts": "unit case volume", "translate": "unit case volume.", "translate_tts": "unit case volume", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:47.250", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think historically, right, the logic and the elasticity would say more pricing, less volume. But here, you're getting that unit case volume to come through. So I just wonder if you could talk a little bit maybe about what you're doing differently,", "text_tts": "oure doing differently", "translate": "So I think historically, right, the logic and the elasticity would say more pricing, less volume. But here, you're getting that unit case volume to come through. So I just wonder if you could talk a little bit maybe about what you're doing differently,", "translate_tts": "So I think historically right the logic and the elasticity would say more pricing less volume But here youre getting that unit case volume to come through So I just wonder if you could talk a little bit maybe about what youre doing differently", "is_final": false, "emotion": "", "events": "👩📯📻👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:49.329", "mode": "azero-full", "language": "en", "target": "en", "text": "pulling that kind of combination.", "text_tts": "of combination", "translate": "pulling that kind of combination.", "translate_tts": "pulling that kind of combination", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:58.581", "mode": "azero-full", "language": "en", "target": "en", "text": "And then also if you're able to speak to transaction growth in those markets also if that's pacing how that's pacing relative to unit cases?", "text_tts": "t cases", "translate": "And then also if you're able to speak to transaction growth in those markets also if that's pacing how that's pacing relative to unit cases?", "translate_tts": "And then also if youre able to speak to transaction growth in those markets also if thats pacing how thats pacing relative to unit cases", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:00.231", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure.", "text_tts": "Sure", "translate": "Sure.", "translate_tts": "Sure", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:08.593", "mode": "azero-full", "language": "en", "target": "en", "text": "So firstly, I want to just underline that we have been pursuing", "text_tts": "that we have been pursuing", "translate": "So firstly, I want to just underline that we have been pursuing", "translate_tts": "So firstly I want to just underline that we have been pursuing", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:13.554", "mode": "azero-full", "language": "en", "target": "en", "text": "for a good number of years, but very specifically this year and also will be pursuing", "text_tts": "also will be pursuing", "translate": "for a good number of years, but very specifically this year and also will be pursuing", "translate_tts": "for a good number of years but very specifically this year and also will be pursuing", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:19.581", "mode": "azero-full", "language": "en", "target": "en", "text": "into next year is no matter what the degree of inflation in the environment,", "text_tts": "of inflation in the environment", "translate": "into next year is no matter what the degree of inflation in the environment,", "translate_tts": "into next year is no matter what the degree of inflation in the environment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:27.588", "mode": "azero-full", "language": "en", "target": "en", "text": "We want to protect the scale of our consumer franchise and see it grow. In other words, we'd like we want to see positive volume", "text_tts": "ords wed like we want to see positive volume", "translate": "We want to protect the scale of our consumer franchise and see it grow. In other words, we'd like we want to see positive volume", "translate_tts": "We want to protect the scale of our consumer franchise and see it grow In other words wed like we want to see positive volume", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:35.089", "mode": "azero-full", "language": "en", "target": "en", "text": "or transaction growth in the environment. And so very much our strategy of the marketing, the innovation", "text_tts": "g the innovation", "translate": "or transaction growth in the environment. And so very much our strategy of the marketing, the innovation", "translate_tts": "or transaction growth in the environment And so very much our strategy of the marketing the innovation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:38.408", "mode": "azero-full", "language": "en", "target": "en", "text": "the RGM, the execution has been very much around", "text_tts": "und", "translate": "the RGM, the execution has been very much around", "translate_tts": "the RGM the execution has been very much around", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:44.176", "mode": "azero-full", "language": "en", "target": "en", "text": "not just gaining value share in these environments, but making sure that there's volume growth", "text_tts": "s volume growth", "translate": "not just gaining value share in these environments, but making sure that there's volume growth", "translate_tts": "not just gaining value share in these environments but making sure that theres volume growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:58.287", "mode": "azero-full", "language": "en", "target": "en", "text": "embedded in it. So we very much take that approach. And as it relates to the regions where there was inflation where there's volume I mean, the two biggest pieces of the puzzle are Latin America and EMEA and taking those in order. Latin America, the", "text_tts": "those in order Latin America the", "translate": "embedded in it. So we very much take that approach. And as it relates to the regions where there was inflation where there's volume I mean, the two biggest pieces of the puzzle are Latin America and EMEA and taking those in order. Latin America, the", "translate_tts": "embedded in it So we very much take that approach And as it relates to the regions where there was inflation where theres volume I mean the two biggest pieces of the puzzle are Latin America and EMEA and taking those in order Latin America the", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:00.961", "mode": "azero-full", "language": "en", "target": "en", "text": "Bakery pricing is very clearly driven by.", "text_tts": "very clearly driven by", "translate": "Bakery pricing is very clearly driven by.", "translate_tts": "Bakery pricing is very clearly driven by", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:15.160", "mode": "azero-full", "language": "en", "target": "en", "text": "Argentina. The rest of the continent, generally speaking, is in the same sort of ballpark that inflation that has been predominant there for an extended period of time. And it's an environment we", "text_tts": "ts an environment we", "translate": "Argentina. The rest of the continent, generally speaking, is in the same sort of ballpark that inflation that has been predominant there for an extended period of time. And it's an environment we", "translate_tts": "Argentina The rest of the continent generally speaking is in the same sort of ballpark that inflation that has been predominant there for an extended period of time And its an environment we", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:19.920", "mode": "azero-full", "language": "en", "target": "en", "text": "very much know how to operate in, and we have a great business there, and they very much", "text_tts": "great business there and they very much", "translate": "very much know how to operate in, and we have a great business there, and they very much", "translate_tts": "very much know how to operate in and we have a great business there and they very much", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:30.641", "mode": "azero-full", "language": "en", "target": "en", "text": "are masters of executing against the marketing, the innovation, the execution, the RGM. And then Argentina is a roller coaster given its inflation levels and its economic", "text_tts": "ts inflation levels and its economic", "translate": "are masters of executing against the marketing, the innovation, the execution, the RGM. And then Argentina is a roller coaster given its inflation levels and its economic", "translate_tts": "are masters of executing against the marketing the innovation the execution the RGM And then Argentina is a roller coaster given its inflation levels and its economic", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:44.999", "mode": "azero-full", "language": "en", "target": "en", "text": "levels. I can say that from personal experience as I was the country manager there in two thousand one and two thousand two when they had a big devaluation and default on their debt. And so this is something where", "text_tts": "aluation and default on their debt And so this is something where", "translate": "levels. I can say that from personal experience as I was the country manager there in two thousand one and two thousand two when they had a big devaluation and default on their debt. And so this is something where", "translate_tts": "levels I can say that from personal experience as I was the country manager there in two thousand one and two thousand two when they had a big devaluation and default on their debt And so this is something where", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:57.366", "mode": "azero-full", "language": "en", "target": "en", "text": "how, operate, and it's kind of part of what happens in certain markets in Latin America. And so we are able to execute. As it relates to EMEA, divided into two parts,", "text_tts": "A divided into two parts", "translate": "how, operate, and it's kind of part of what happens in certain markets in Latin America. And so we are able to execute. As it relates to EMEA, divided into two parts,", "translate_tts": "how operate and its kind of part of what happens in certain markets in Latin America And so we are able to execute As it relates to EMEA divided into two parts", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:08.326", "mode": "azero-full", "language": "en", "target": "en", "text": "One is the European environment where inflation, much like the US, is moderating down and the dynamic in Europe was much more around", "text_tts": "urope was much more around", "translate": "One is the European environment where inflation, much like the US, is moderating down and the dynamic in Europe was much more around", "translate_tts": "One is the European environment where inflation much like the US is moderating down and the dynamic in Europe was much more around", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:18.883", "mode": "azero-full", "language": "en", "target": "en", "text": "a moderating degree of inflation and the fact that they had a relatively poor summer in terms of the weather and that consumer is perhaps under a little more pressure than the US.", "text_tts": "an the US", "translate": "a moderating degree of inflation and the fact that they had a relatively poor summer in terms of the weather and that consumer is perhaps under a little more pressure than the US.", "translate_tts": "a moderating degree of inflation and the fact that they had a relatively poor summer in terms of the weather and that consumer is perhaps under a little more pressure than the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:23.314", "mode": "azero-full", "language": "en", "target": "en", "text": "The other half of the EMIR Group is Eurasia and Africa.", "text_tts": "and Africa", "translate": "The other half of the EMIR Group is Eurasia and Africa.", "translate_tts": "The other half of the EMIR Group is Eurasia and Africa", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:38.206", "mode": "azero-full", "language": "en", "target": "en", "text": "And in that context, there are a number of very high inflation marketplaces like Turkey, Zimbabwe as it happens, Nigeria to some extent, Egypt is sort of. And there, when the inflation does spike, you do", "text_tts": "e when the inflation does spike you do", "translate": "And in that context, there are a number of very high inflation marketplaces like Turkey, Zimbabwe as it happens, Nigeria to some extent, Egypt is sort of. And there, when the inflation does spike, you do", "translate_tts": "And in that context there are a number of very high inflation marketplaces like Turkey Zimbabwe as it happens Nigeria to some extent Egypt is sort of And there when the inflation does spike you do", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:40.118", "mode": "azero-full", "language": "en", "target": "en", "text": "Occasionally see impacts.", "text_tts": "Occasionally see impacts", "translate": "Occasionally see impacts.", "translate_tts": "Occasionally see impacts", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:45.919", "mode": "azero-full", "language": "en", "target": "en", "text": "to volume. But overall, we've been able to manage through it so that on a total segment basis,", "text_tts": "gment basis", "translate": "to volume. But overall, we've been able to manage through it so that on a total segment basis,", "translate_tts": "to volume But overall weve been able to manage through it so that on a total segment basis", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:50.441", "mode": "azero-full", "language": "en", "target": "en", "text": "we've carried it through and we certainly look to, as I said,", "text_tts": "ly look to as I said", "translate": "we've carried it through and we certainly look to, as I said,", "translate_tts": "weve carried it through and we certainly look to as I said", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:00.340", "mode": "azero-full", "language": "en", "target": "en", "text": "maintain and grow the consumer franchise, although in some of those markets, in any given quarter, the volume may be negative as inflation tends to be much more spiky than persistent.", "text_tts": "y than persistent", "translate": "maintain and grow the consumer franchise, although in some of those markets, in any given quarter, the volume may be negative as inflation tends to be much more spiky than persistent.", "translate_tts": "maintain and grow the consumer franchise although in some of those markets in any given quarter the volume may be negative as inflation tends to be much more spiky than persistent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:09.472", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead, your line is open.", "text_tts": "ahead your line is open", "translate": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Bonnie Herzog from Goldman Sachs Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:25.362", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thank you. Good morning. I had a question on your marketing investments. They were up and I guess a drag on operating margins in the quarter. So just hoping for some more color on these reinvestments. And then James, you mentioned", "text_tts": "e reinvestments And then James you mentioned", "translate": "All right. Thank you. Good morning. I had a question on your marketing investments. They were up and I guess a drag on operating margins in the quarter. So just hoping for some more color on these reinvestments. And then James, you mentioned", "translate_tts": "All right Thank you Good morning I had a question on your marketing investments They were up and I guess a drag on operating margins in the quarter So just hoping for some more color on these reinvestments And then James you mentioned", "is_final": false, "emotion": "", "events": "👩📯💬👂📻👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:29.691", "mode": "azero-full", "language": "en", "target": "en", "text": "your plans to continue to invest ahead of the curve. So", "text_tts": "e So", "translate": "your plans to continue to invest ahead of the curve. So", "translate_tts": "your plans to continue to invest ahead of the curve So", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:42.301", "mode": "azero-full", "language": "en", "target": "en", "text": "could you provide a little more color on how you're thinking about this? And then ultimately, how much of the top line strength you plan to reinvest into marketing, whether it's this year? And then more importantly,", "text_tts": "portantly", "translate": "could you provide a little more color on how you're thinking about this? And then ultimately, how much of the top line strength you plan to reinvest into marketing, whether it's this year? And then more importantly,", "translate_tts": "could you provide a little more color on how youre thinking about this And then ultimately how much of the top line strength you plan to reinvest into marketing whether its this year And then more importantly", "is_final": false, "emotion": "", "events": "👩📯💬👂📻👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:48.126", "mode": "azero-full", "language": "en", "target": "en", "text": "how you're thinking about this next year, especially in the context of greater FX headwinds. I guess", "text_tts": "ds I guess", "translate": "how you're thinking about this next year, especially in the context of greater FX headwinds. I guess", "translate_tts": "how youre thinking about this next year especially in the context of greater FX headwinds I guess", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:56.885", "mode": "azero-full", "language": "en", "target": "en", "text": "trying to understand how flexible you're going to be to balance these reinvestments with driving dollar EPS growth.", "text_tts": "g dollar EPS growth", "translate": "trying to understand how flexible you're going to be to balance these reinvestments with driving dollar EPS growth.", "translate_tts": "trying to understand how flexible youre going to be to balance these reinvestments with driving dollar EPS growth", "is_final": false, "emotion": "", "events": "💬👂🤖🗣👩📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:57.466", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "🫂", "events": "😤👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:00.447", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, okay. Hi, uh, bud. Um.", "text_tts": "Hi uh bud Um", "translate": "Oh, okay. Hi, uh, bud. Um.", "translate_tts": "Oh okay Hi uh bud Um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:08.340", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of let me try and unpack that a little bit. So we have come in post COVID over the last couple of years.", "text_tts": "D over the last couple of years", "translate": "kind of let me try and unpack that a little bit. So we have come in post COVID over the last couple of years.", "translate_tts": "kind of let me try and unpack that a little bit So we have come in post COVID over the last couple of years", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:12.927", "mode": "azero-full", "language": "en", "target": "en", "text": "and said we expected a rebound, and we are going to lean in and invest for growth", "text_tts": "or growth", "translate": "and said we expected a rebound, and we are going to lean in and invest for growth", "translate_tts": "and said we expected a rebound and we are going to lean in and invest for growth", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:18.580", "mode": "azero-full", "language": "en", "target": "en", "text": "as long as growth is there rather than trying to pull back in anticipation of something.", "text_tts": "pull back in anticipation of something", "translate": "as long as growth is there rather than trying to pull back in anticipation of something.", "translate_tts": "as long as growth is there rather than trying to pull back in anticipation of something", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:24.302", "mode": "azero-full", "language": "en", "target": "en", "text": "And that Moldersoft brand I'm not sure I would characterize extra marketing as a drag on.", "text_tts": "haracterize extra marketing as a drag on", "translate": "And that Moldersoft brand I'm not sure I would characterize extra marketing as a drag on.", "translate_tts": "And that Moldersoft brand Im not sure I would characterize extra marketing as a drag on", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:34.224", "mode": "azero-full", "language": "en", "target": "en", "text": "results more as a motor to driving the top line and the bottom line that we're seeing. So we feel that the leaning in is working", "text_tts": "n is working", "translate": "results more as a motor to driving the top line and the bottom line that we're seeing. So we feel that the leaning in is working", "translate_tts": "results more as a motor to driving the top line and the bottom line that were seeing So we feel that the leaning in is working", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:38.244", "mode": "azero-full", "language": "en", "target": "en", "text": "obviously typified by the fact we raised both the top line and the bottom line", "text_tts": "he top line and the bottom line", "translate": "obviously typified by the fact we raised both the top line and the bottom line", "translate_tts": "obviously typified by the fact we raised both the top line and the bottom line", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:43.171", "mode": "azero-full", "language": "en", "target": "en", "text": "guidance. I think as a model, to the extent that we can continue to push that,", "text_tts": "that we can continue to push that", "translate": "guidance. I think as a model, to the extent that we can continue to push that,", "translate_tts": "guidance I think as a model to the extent that we can continue to push that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:54.603", "mode": "azero-full", "language": "en", "target": "en", "text": "through the end of this year and into next year, we would certainly be happy to do so. Having said that, to the extent that twenty twenty four brings some unexpected surprises,", "text_tts": "that twenty twenty four brings some unexpected surprises", "translate": "through the end of this year and into next year, we would certainly be happy to do so. Having said that, to the extent that twenty twenty four brings some unexpected surprises,", "translate_tts": "through the end of this year and into next year we would certainly be happy to do so Having said that to the extent that twenty twenty four brings some unexpected surprises", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:55.884", "mode": "azero-full", "language": "en", "target": "en", "text": "We will pivot.", "text_tts": "We will pivot", "translate": "We will pivot.", "translate_tts": "We will pivot", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:59.449", "mode": "azero-full", "language": "en", "target": "en", "text": "whether it's a country, a region or globally.", "text_tts": "a region or globally", "translate": "whether it's a country, a region or globally.", "translate_tts": "whether its a country a region or globally", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:12.761", "mode": "azero-full", "language": "en", "target": "en", "text": "We will pivot with speed as we did in the second quarter of twenty twenty when COVID hit and we ramped down marketing spend in that environment. So we feel we've developed a much greater degree of", "text_tts": "ed a much greater degree of", "translate": "We will pivot with speed as we did in the second quarter of twenty twenty when COVID hit and we ramped down marketing spend in that environment. So we feel we've developed a much greater degree of", "translate_tts": "We will pivot with speed as we did in the second quarter of twenty twenty when COVID hit and we ramped down marketing spend in that environment So we feel weve developed a much greater degree of", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:17.503", "mode": "azero-full", "language": "en", "target": "en", "text": "a flexibility to move should moving be needed at whatever part of the world.", "text_tts": "er part of the world", "translate": "a flexibility to move should moving be needed at whatever part of the world.", "translate_tts": "a flexibility to move should moving be needed at whatever part of the world", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:21.229", "mode": "azero-full", "language": "en", "target": "en", "text": "But as a starting point, we're going to lean in for growth.", "text_tts": "point were going to lean in for growth", "translate": "But as a starting point, we're going to lean in for growth.", "translate_tts": "But as a starting point were going to lean in for growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:26.920", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think the last thing I would say, as you think about the balance of all these items,", "text_tts": "these items", "translate": "And I think the last thing I would say, as you think about the balance of all these items,", "translate_tts": "And I think the last thing I would say as you think about the balance of all these items", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:31.777", "mode": "azero-full", "language": "en", "target": "en", "text": "if you take a if you kind of zoom out a little bit and take a broader perspective,", "text_tts": "perspective", "translate": "if you take a if you kind of zoom out a little bit and take a broader perspective,", "translate_tts": "if you take a if you kind of zoom out a little bit and take a broader perspective", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:37.156", "mode": "azero-full", "language": "en", "target": "en", "text": "of the operating income margin because obviously, marketing is just a component of all the different pieces.", "text_tts": "omponent of all the different pieces", "translate": "of the operating income margin because obviously, marketing is just a component of all the different pieces.", "translate_tts": "of the operating income margin because obviously marketing is just a component of all the different pieces", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:42.810", "mode": "azero-full", "language": "en", "target": "en", "text": "If you take a look at operating income margin over the, I don't know, last five years or so,", "text_tts": "I dont know last five years or so", "translate": "If you take a look at operating income margin over the, I don't know, last five years or so,", "translate_tts": "If you take a look at operating income margin over the I dont know last five years or so", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:44.593", "mode": "azero-full", "language": "en", "target": "en", "text": "You'll see that it's been.", "text_tts": "Youll see that its been", "translate": "You'll see that it's been.", "translate_tts": "Youll see that its been", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:47.277", "mode": "azero-full", "language": "en", "target": "en", "text": "increasing at about zero point five point a year.", "text_tts": "t zero point five point a year", "translate": "increasing at about zero point five point a year.", "translate_tts": "increasing at about zero point five point a year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:50.613", "mode": "azero-full", "language": "en", "target": "en", "text": "operating margin, which is", "text_tts": "which is", "translate": "operating margin, which is", "translate_tts": "operating margin which is", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:55.220", "mode": "azero-full", "language": "en", "target": "en", "text": "broadly in line with the implied leverage in the long term growth model.", "text_tts": "erm growth model", "translate": "broadly in line with the implied leverage in the long term growth model.", "translate_tts": "broadly in line with the implied leverage in the long term growth model", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:06.246", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that has been an objective of ours. It's not going to happen every quarter because quarters are very lumpy, but it is part of the way we see our strategy.", "text_tts": "see our strategy", "translate": "And so that has been an objective of ours. It's not going to happen every quarter because quarters are very lumpy, but it is part of the way we see our strategy.", "translate_tts": "And so that has been an objective of ours Its not going to happen every quarter because quarters are very lumpy but it is part of the way we see our strategy", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:14.840", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Robert Autenstein from Evercore ISI. Please go ahead, your line is open.", "text_tts": "ISI Please go ahead your line is open", "translate": "Our next question comes from Robert Autenstein from Evercore ISI. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Robert Autenstein from Evercore ISI Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Autenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:17.775", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you very much.", "text_tts": "you very much", "translate": "Great. Thank you very much.", "translate_tts": "Great Thank you very much", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Autenstein (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:22.545", "mode": "azero-full", "language": "en", "target": "en", "text": "James, in the past", "text_tts": "the past", "translate": "James, in the past", "translate_tts": "James in the past", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Autenstein (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:27.183", "mode": "azero-full", "language": "en", "target": "en", "text": "You've talked the Coca Cola Company has talked about moving the consumer.", "text_tts": "moving the consumer", "translate": "You've talked the Coca Cola Company has talked about moving the consumer.", "translate_tts": "Youve talked the Coca Cola Company has talked about moving the consumer", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Autenstein (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:28.342", "mode": "azero-full", "language": "en", "target": "en", "text": "from.", "text_tts": "from", "translate": "from.", "translate_tts": "from", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Autenstein (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:34.947", "mode": "azero-full", "language": "en", "target": "en", "text": "more commodity packs to the more that I think you call them incident packs or the higher value added packs.", "text_tts": "her value added packs", "translate": "more commodity packs to the more that I think you call them incident packs or the higher value added packs.", "translate_tts": "more commodity packs to the more that I think you call them incident packs or the higher value added packs", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Autenstein (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:39.727", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd love to get a sense and maybe we just focus on the US", "text_tts": "on the US", "translate": "I'd love to get a sense and maybe we just focus on the US", "translate_tts": "Id love to get a sense and maybe we just focus on the US", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Autenstein (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:41.142", "mode": "azero-full", "language": "en", "target": "en", "text": "of of", "text_tts": "of of", "translate": "of of", "translate_tts": "of of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Autenstein (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:47.159", "mode": "azero-full", "language": "en", "target": "en", "text": "where you are in that journey, how much room there is to improve mix,", "text_tts": "o improve mix", "translate": "where you are in that journey, how much room there is to improve mix,", "translate_tts": "where you are in that journey how much room there is to improve mix", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Autenstein (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:50.970", "mode": "azero-full", "language": "en", "target": "en", "text": "And is this something that you can do", "text_tts": "this something that you can do", "translate": "And is this something that you can do", "translate_tts": "And is this something that you can do", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Autenstein (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:59.755", "mode": "azero-full", "language": "en", "target": "en", "text": "in a weaker economic environment where the consumer is also looking for more affordability and value options? Thank you.", "text_tts": "Thank you", "translate": "in a weaker economic environment where the consumer is also looking for more affordability and value options? Thank you.", "translate_tts": "in a weaker economic environment where the consumer is also looking for more affordability and value options Thank you", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Autenstein (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:02.699", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Sure. Thanks so much. Um.", "text_tts": "ks so much Um", "translate": "Sure. Sure. Thanks so much. Um.", "translate_tts": "Sure Sure Thanks so much Um", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:09.925", "mode": "azero-full", "language": "en", "target": "en", "text": "Look, I absolutely think there's a tremendous opportunity in the US marketplace", "text_tts": "y in the US marketplace", "translate": "Look, I absolutely think there's a tremendous opportunity in the US marketplace", "translate_tts": "Look I absolutely think theres a tremendous opportunity in the US marketplace", "is_final": false, "emotion": "😊", "events": "📞✨💬👂🏠🔊", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:13.244", "mode": "azero-full", "language": "en", "target": "en", "text": "to leverage greater pack diversity,", "text_tts": "greater pack diversity", "translate": "to leverage greater pack diversity,", "translate_tts": "to leverage greater pack diversity", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:23.162", "mode": "azero-full", "language": "en", "target": "en", "text": "we're not capturing all the opportunities that are there. And the leveraging a greater pack diversity actually helps in an environment", "text_tts": "ally helps in an environment", "translate": "we're not capturing all the opportunities that are there. And the leveraging a greater pack diversity actually helps in an environment", "translate_tts": "were not capturing all the opportunities that are there And the leveraging a greater pack diversity actually helps in an environment", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:27.192", "mode": "azero-full", "language": "en", "target": "en", "text": "where as you have in the US at the moment where certain segments of consumers", "text_tts": "ent where certain segments of consumers", "translate": "where as you have in the US at the moment where certain segments of consumers", "translate_tts": "where as you have in the US at the moment where certain segments of consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:34.840", "mode": "azero-full", "language": "en", "target": "en", "text": "feel under disposable income pressure and would look for more affordable options. And yet, there are plenty of segments", "text_tts": "e plenty of segments", "translate": "feel under disposable income pressure and would look for more affordable options. And yet, there are plenty of segments", "translate_tts": "feel under disposable income pressure and would look for more affordable options And yet there are plenty of segments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:49.330", "mode": "azero-full", "language": "en", "target": "en", "text": "either in terms of their income or in terms of the channels they're going and spending in, who are more disposed for premium options. So the marketplace offers the opportunity of greater segmentation and diversity", "text_tts": "of greater segmentation and diversity", "translate": "either in terms of their income or in terms of the channels they're going and spending in, who are more disposed for premium options. So the marketplace offers the opportunity of greater segmentation and diversity", "translate_tts": "either in terms of their income or in terms of the channels theyre going and spending in who are more disposed for premium options So the marketplace offers the opportunity of greater segmentation and diversity", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:14.794", "mode": "azero-full", "language": "en", "target": "en", "text": "packaging. We have more that we can do in the marketplace in the US, whether it be on the nature and the range of the can sizes and shapes or the PET bottles. So I think there's plenty of runway in the US to continue to leverage packaging diversity to satisfy consumer needs and to deliver on the RGM equations.", "text_tts": "he RGM equations", "translate": "packaging. We have more that we can do in the marketplace in the US, whether it be on the nature and the range of the can sizes and shapes or the PET bottles. So I think there's plenty of runway in the US to continue to leverage packaging diversity to satisfy consumer needs and to deliver on the RGM equations.", "translate_tts": "packaging We have more that we can do in the marketplace in the US whether it be on the nature and the range of the can sizes and shapes or the PET bottles So I think theres plenty of runway in the US to continue to leverage packaging diversity to satisfy consumer needs and to deliver on the RGM equations", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:26.596", "mode": "azero-full", "language": "en", "target": "en", "text": "that we have the opportunity for in the US. And ultimately, you could look at other parts of the world, Latin America or Europe, which are relatively developed", "text_tts": "ed", "translate": "that we have the opportunity for in the US. And ultimately, you could look at other parts of the world, Latin America or Europe, which are relatively developed", "translate_tts": "that we have the opportunity for in the US And ultimately you could look at other parts of the world Latin America or Europe which are relatively developed", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:30.633", "mode": "azero-full", "language": "en", "target": "en", "text": "colt markets and see that we do successfully use", "text_tts": "see that we do successfully use", "translate": "colt markets and see that we do successfully use", "translate_tts": "colt markets and see that we do successfully use", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:36.303", "mode": "azero-full", "language": "en", "target": "en", "text": "more packages there to deliver the business that the consumers want to have.", "text_tts": "hat the consumers want to have", "translate": "more packages there to deliver the business that the consumers want to have.", "translate_tts": "more packages there to deliver the business that the consumers want to have", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:44.553", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Andrea Teixira from J. P. Morgan. Please go ahead your line is open.", "text_tts": "organ Please go ahead your line is open", "translate": "Our next question comes from Andrea Teixira from J. P. Morgan. Please go ahead your line is open.", "translate_tts": "Our next question comes from Andrea Teixira from J P Morgan Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:55.406", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning. So John, I appreciate your commentary about the EPS growth in twenty twenty four. And James, you said you would like to see volume growth, which is obviously encouraging", "text_tts": "ould like to see volume growth which is obviously encouraging", "translate": "Thank you. Good morning. So John, I appreciate your commentary about the EPS growth in twenty twenty four. And James, you said you would like to see volume growth, which is obviously encouraging", "translate_tts": "Thank you Good morning So John I appreciate your commentary about the EPS growth in twenty twenty four And James you said you would like to see volume growth which is obviously encouraging", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:57.750", "mode": "azero-full", "language": "en", "target": "en", "text": "and in line with what you said in the last earnings call.", "text_tts": "h what you said in the last earnings call", "translate": "and in line with what you said in the last earnings call.", "translate_tts": "and in line with what you said in the last earnings call", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:07.931", "mode": "azero-full", "language": "en", "target": "en", "text": "But given the many moving pieces recently and the weaker consumer in developed markets, number one, is that anything that's changed your thought sequentially?", "text_tts": "thought sequentially", "translate": "But given the many moving pieces recently and the weaker consumer in developed markets, number one, is that anything that's changed your thought sequentially?", "translate_tts": "But given the many moving pieces recently and the weaker consumer in developed markets number one is that anything thats changed your thought sequentially", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:17.753", "mode": "azero-full", "language": "en", "target": "en", "text": "And two, related to the eighty percent of the volumes, of course, being abroad and granted that obviously is moving the impact of the GLP drugs.", "text_tts": "ving the impact of the GLP drugs", "translate": "And two, related to the eighty percent of the volumes, of course, being abroad and granted that obviously is moving the impact of the GLP drugs.", "translate_tts": "And two related to the eighty percent of the volumes of course being abroad and granted that obviously is moving the impact of the GLP drugs", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:23.873", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it would be dismissive not to ask given investor concerns. Can you talk about how", "text_tts": "concerns Can you talk about how", "translate": "I think it would be dismissive not to ask given investor concerns. Can you talk about how", "translate_tts": "I think it would be dismissive not to ask given investor concerns Can you talk about how", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:37.940", "mode": "azero-full", "language": "en", "target": "en", "text": "you're proactively approaching this potential risk. Obviously, it's similar to what you have done over the many, many years in terms of the sugar content and portion control. But just curious how investors should be thinking of the", "text_tts": "be thinking of the", "translate": "you're proactively approaching this potential risk. Obviously, it's similar to what you have done over the many, many years in terms of the sugar content and portion control. But just curious how investors should be thinking of the", "translate_tts": "youre proactively approaching this potential risk Obviously its similar to what you have done over the many many years in terms of the sugar content and portion control But just curious how investors should be thinking of the", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:40.343", "mode": "azero-full", "language": "en", "target": "en", "text": "What you have at your disposal, thank you.", "text_tts": "posal thank you", "translate": "What you have at your disposal, thank you.", "translate_tts": "What you have at your disposal thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixira (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:44.077", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Andrea.", "text_tts": "Thanks Andrea", "translate": "Thanks, Andrea.", "translate_tts": "Thanks Andrea", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:46.731", "mode": "azero-full", "language": "en", "target": "en", "text": "So on on the first point. I.", "text_tts": "the first point I", "translate": "So on on the first point. I.", "translate_tts": "So on on the first point I", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:49.417", "mode": "azero-full", "language": "en", "target": "en", "text": "If you think about twenty twenty three.", "text_tts": "twenty twenty three", "translate": "If you think about twenty twenty three.", "translate_tts": "If you think about twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:51.755", "mode": "azero-full", "language": "en", "target": "en", "text": "Not where we were twelve months ago.", "text_tts": "were twelve months ago", "translate": "Not where we were twelve months ago.", "translate_tts": "Not where we were twelve months ago", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:55.070", "mode": "azero-full", "language": "en", "target": "en", "text": "And what we're guiding to for the rest of this year.", "text_tts": "were guiding to for the rest of this year", "translate": "And what we're guiding to for the rest of this year.", "translate_tts": "And what were guiding to for the rest of this year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:58.414", "mode": "azero-full", "language": "en", "target": "en", "text": "It's in an environment that has had", "text_tts": "that has had", "translate": "It's in an environment that has had", "translate_tts": "Its in an environment that has had", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:00.660", "mode": "azero-full", "language": "en", "target": "en", "text": "The same kinds of.", "text_tts": "The same kinds of", "translate": "The same kinds of.", "translate_tts": "The same kinds of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:02.548", "mode": "azero-full", "language": "en", "target": "en", "text": "Forex headwinds.", "text_tts": "Forex headwinds", "translate": "Forex headwinds.", "translate_tts": "Forex headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:04.801", "mode": "azero-full", "language": "en", "target": "en", "text": "and much of the volatility", "text_tts": "of the volatility", "translate": "and much of the volatility", "translate_tts": "and much of the volatility", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:08.045", "mode": "azero-full", "language": "en", "target": "en", "text": "That I would expect to to continue.", "text_tts": "expect to to continue", "translate": "That I would expect to to continue.", "translate_tts": "That I would expect to to continue", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:08.964", "mode": "azero-full", "language": "en", "target": "en", "text": "Into the next.", "text_tts": "Into the next", "translate": "Into the next.", "translate_tts": "Into the next", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:10.747", "mode": "azero-full", "language": "en", "target": "en", "text": "twelve months or so.", "text_tts": "twelve months or so", "translate": "twelve months or so.", "translate_tts": "twelve months or so", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:11.195", "mode": "azero-full", "language": "en", "target": "en", "text": "And.", "text_tts": "And", "translate": "And.", "translate_tts": "And", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:14.275", "mode": "azero-full", "language": "en", "target": "en", "text": "We've demonstrated it, we've bought.", "text_tts": "it weve bought", "translate": "We've demonstrated it, we've bought.", "translate_tts": "Weve demonstrated it weve bought", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:16.615", "mode": "azero-full", "language": "en", "target": "en", "text": "highlighted both in the script and in", "text_tts": "n the script and in", "translate": "highlighted both in the script and in", "translate_tts": "highlighted both in the script and in", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:20.742", "mode": "azero-full", "language": "en", "target": "en", "text": "number of forums. The levers that we have", "text_tts": "of forums The levers that we have", "translate": "number of forums. The levers that we have", "translate_tts": "number of forums The levers that we have", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:23.677", "mode": "azero-full", "language": "en", "target": "en", "text": "developed over the last few years to", "text_tts": "over the last few years to", "translate": "developed over the last few years to", "translate_tts": "developed over the last few years to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:26.375", "mode": "azero-full", "language": "en", "target": "en", "text": "To effectively manage through.", "text_tts": "through", "translate": "To effectively manage through.", "translate_tts": "To effectively manage through", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:27.026", "mode": "azero-full", "language": "en", "target": "en", "text": "those.", "text_tts": "those", "translate": "those.", "translate_tts": "those", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:32.847", "mode": "azero-full", "language": "en", "target": "en", "text": "those a period with such volatility and uncertainty. And I expect twenty twenty four to be", "text_tts": "I expect twenty twenty four to be", "translate": "those a period with such volatility and uncertainty. And I expect twenty twenty four to be", "translate_tts": "those a period with such volatility and uncertainty And I expect twenty twenty four to be", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:34.592", "mode": "azero-full", "language": "en", "target": "en", "text": "A similar type of year.", "text_tts": "A similar type of year", "translate": "A similar type of year.", "translate_tts": "A similar type of year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:36.787", "mode": "azero-full", "language": "en", "target": "en", "text": "So I I I.", "text_tts": "So I I I", "translate": "So I I I.", "translate_tts": "So I I I", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:39.043", "mode": "azero-full", "language": "en", "target": "en", "text": "I I would point you to.", "text_tts": "I I would point you to", "translate": "I I would point you to.", "translate_tts": "I I would point you to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:42.132", "mode": "azero-full", "language": "en", "target": "en", "text": "to many of these labors are.", "text_tts": "these labors are", "translate": "to many of these labors are.", "translate_tts": "to many of these labors are", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:45.882", "mode": "azero-full", "language": "en", "target": "en", "text": "improve marketing and innovation, the", "text_tts": "nd innovation the", "translate": "improve marketing and innovation, the", "translate_tts": "improve marketing and innovation the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:47.377", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue growth management.", "text_tts": "revenue growth management", "translate": "revenue growth management.", "translate_tts": "revenue growth management", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:51.675", "mode": "azero-full", "language": "en", "target": "en", "text": "abilities that I think year on year are getting stronger.", "text_tts": "ng stronger", "translate": "abilities that I think year on year are getting stronger.", "translate_tts": "abilities that I think year on year are getting stronger", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:54.185", "mode": "azero-full", "language": "en", "target": "en", "text": "and the overall execution.", "text_tts": "rall execution", "translate": "and the overall execution.", "translate_tts": "and the overall execution", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:57.327", "mode": "azero-full", "language": "en", "target": "en", "text": "of our system in the marketplace. So", "text_tts": "in the marketplace So", "translate": "of our system in the marketplace. So", "translate_tts": "of our system in the marketplace So", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:57.919", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:00.565", "mode": "azero-full", "language": "en", "target": "en", "text": "The industry continues to be strong.", "text_tts": "to be strong", "translate": "The industry continues to be strong.", "translate_tts": "The industry continues to be strong", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:04.325", "mode": "azero-full", "language": "en", "target": "en", "text": "and we expect that to be a feature of our", "text_tts": "to be a feature of our", "translate": "and we expect that to be a feature of our", "translate_tts": "and we expect that to be a feature of our", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:07.001", "mode": "azero-full", "language": "en", "target": "en", "text": "underlying equation for twenty twenty four also.", "text_tts": "r twenty twenty four also", "translate": "underlying equation for twenty twenty four also.", "translate_tts": "underlying equation for twenty twenty four also", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:11.140", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding the second point you raised.", "text_tts": "point you raised", "translate": "Regarding the second point you raised.", "translate_tts": "Regarding the second point you raised", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:13.411", "mode": "azero-full", "language": "en", "target": "en", "text": "It is an area that we are.", "text_tts": "that we are", "translate": "It is an area that we are.", "translate_tts": "It is an area that we are", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:15.237", "mode": "azero-full", "language": "en", "target": "en", "text": "very focused on.", "text_tts": "very focused on", "translate": "very focused on.", "translate_tts": "very focused on", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:16.001", "mode": "azero-full", "language": "en", "target": "en", "text": "There's", "text_tts": "Theres", "translate": "There's", "translate_tts": "Theres", "is_final": false, "emotion": "", "events": "📞🌠😤👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:17.129", "mode": "azero-full", "language": "en", "target": "en", "text": "still a lot of.", "text_tts": "still a lot of", "translate": "still a lot of.", "translate_tts": "still a lot of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:20.170", "mode": "azero-full", "language": "en", "target": "en", "text": "Views are there as to what impact.", "text_tts": "e as to what impact", "translate": "Views are there as to what impact.", "translate_tts": "Views are there as to what impact", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:21.678", "mode": "azero-full", "language": "en", "target": "en", "text": "If any, it will have.", "text_tts": "If any it will have", "translate": "If any, it will have.", "translate_tts": "If any it will have", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:27.055", "mode": "azero-full", "language": "en", "target": "en", "text": "I would offer if you'd step above us and look at us.", "text_tts": "and look at us", "translate": "I would offer if you'd step above us and look at us.", "translate_tts": "I would offer if youd step above us and look at us", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:28.852", "mode": "azero-full", "language": "en", "target": "en", "text": "They, The Thrusts of Art.", "text_tts": "They The Thrusts of Art", "translate": "They, The Thrusts of Art.", "translate_tts": "They The Thrusts of Art", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:30.706", "mode": "azero-full", "language": "en", "target": "en", "text": "Total beverage strategy.", "text_tts": "strategy", "translate": "Total beverage strategy.", "translate_tts": "Total beverage strategy", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:32.211", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the last few years?", "text_tts": "Over the last few years", "translate": "Over the last few years?", "translate_tts": "Over the last few years", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:34.879", "mode": "azero-full", "language": "en", "target": "en", "text": "that we are well positioned.", "text_tts": "are well positioned", "translate": "that we are well positioned.", "translate_tts": "that we are well positioned", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:35.959", "mode": "azero-full", "language": "en", "target": "en", "text": "So.", "text_tts": "So", "translate": "So.", "translate_tts": "So", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:37.086", "mode": "azero-full", "language": "en", "target": "en", "text": "Provide.", "text_tts": "Provide", "translate": "Provide.", "translate_tts": "Provide", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:39.419", "mode": "azero-full", "language": "en", "target": "en", "text": "Choice than to provide options.", "text_tts": "e options", "translate": "Choice than to provide options.", "translate_tts": "Choice than to provide options", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:40.482", "mode": "azero-full", "language": "en", "target": "en", "text": "For people.", "text_tts": "For people", "translate": "For people.", "translate_tts": "For people", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:44.242", "mode": "azero-full", "language": "en", "target": "en", "text": "respective motivations and needs.", "text_tts": "motivations and needs", "translate": "respective motivations and needs.", "translate_tts": "respective motivations and needs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:46.916", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we'll continue to monitor this space.", "text_tts": "ll continue to monitor this space", "translate": "And so we'll continue to monitor this space.", "translate_tts": "And so well continue to monitor this space", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:48.121", "mode": "azero-full", "language": "en", "target": "en", "text": "But we're.", "text_tts": "But were", "translate": "But we're.", "translate_tts": "But were", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:52.664", "mode": "azero-full", "language": "en", "target": "en", "text": "confident that the total beverage strategy sixty eight percent of our", "text_tts": "the total beverage strategy sixty eight percent of our", "translate": "confident that the total beverage strategy sixty eight percent of our", "translate_tts": "confident that the total beverage strategy sixty eight percent of our", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:54.867", "mode": "azero-full", "language": "en", "target": "en", "text": "products have lower, no calories today?", "text_tts": "no calories today", "translate": "products have lower, no calories today?", "translate_tts": "products have lower no calories today", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:57.392", "mode": "azero-full", "language": "en", "target": "en", "text": "And we continue to", "text_tts": "to", "translate": "And we continue to", "translate_tts": "And we continue to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:59.746", "mode": "azero-full", "language": "en", "target": "en", "text": "Invest in innovation and.", "text_tts": "nd", "translate": "Invest in innovation and.", "translate_tts": "Invest in innovation and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:00.094", "mode": "azero-full", "language": "en", "target": "en", "text": "Choice.", "text_tts": "Choice", "translate": "Choice.", "translate_tts": "Choice", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:02.849", "mode": "azero-full", "language": "en", "target": "en", "text": "to deal with whatever comes at us.", "text_tts": "with whatever comes at us", "translate": "to deal with whatever comes at us.", "translate_tts": "to deal with whatever comes at us", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:11.185", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Chris Carey from Wells Fargo Securities. Please go ahead your line is open.", "text_tts": "lease go ahead your line is open", "translate": "Our next question comes from Chris Carey from Wells Fargo Securities. Please go ahead your line is open.", "translate_tts": "Our next question comes from Chris Carey from Wells Fargo Securities Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:14.052", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning.", "text_tts": "Hi good morning", "translate": "Hi, good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:17.890", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to ask you a question about Coca Cola Zero.", "text_tts": "about Coca Cola Zero", "translate": "I wanted to ask you a question about Coca Cola Zero.", "translate_tts": "I wanted to ask you a question about Coca Cola Zero", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:21.182", "mode": "azero-full", "language": "en", "target": "en", "text": "growth has decelerated a bit through the year against", "text_tts": "ted a bit through the year against", "translate": "growth has decelerated a bit through the year against", "translate_tts": "growth has decelerated a bit through the year against", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:23.890", "mode": "azero-full", "language": "en", "target": "en", "text": "pretty exceptional unit case growth last year.", "text_tts": "case growth last year", "translate": "pretty exceptional unit case growth last year.", "translate_tts": "pretty exceptional unit case growth last year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:28.331", "mode": "azero-full", "language": "en", "target": "en", "text": "So I was just wondering if you could reframe where we are with the franchise.", "text_tts": "he franchise", "translate": "So I was just wondering if you could reframe where we are with the franchise.", "translate_tts": "So I was just wondering if you could reframe where we are with the franchise", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:36.446", "mode": "azero-full", "language": "en", "target": "en", "text": "the opportunities you see forward and if we're perhaps reaching any thresholds just with the expansion of the offering? Thanks so much.", "text_tts": "of the offering Thanks so much", "translate": "the opportunities you see forward and if we're perhaps reaching any thresholds just with the expansion of the offering? Thanks so much.", "translate_tts": "the opportunities you see forward and if were perhaps reaching any thresholds just with the expansion of the offering Thanks so much", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:38.968", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure, cause.", "text_tts": "Yeah sure cause", "translate": "Yeah, sure, cause.", "translate_tts": "Yeah sure cause", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:47.069", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't think we're reaching a threshold in terms of the expansion of Coke Zero. Actually, I think quite the opposite, I think there's", "text_tts": "Zero Actually I think quite the opposite I think theres", "translate": "I don't think we're reaching a threshold in terms of the expansion of Coke Zero. Actually, I think quite the opposite, I think there's", "translate_tts": "I dont think were reaching a threshold in terms of the expansion of Coke Zero Actually I think quite the opposite I think theres", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:50.659", "mode": "azero-full", "language": "en", "target": "en", "text": "a vast potential for Coke Zero going forward.", "text_tts": "r Coke Zero going forward", "translate": "a vast potential for Coke Zero going forward.", "translate_tts": "a vast potential for Coke Zero going forward", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:54.641", "mode": "azero-full", "language": "en", "target": "en", "text": "I think what you see in the very short term is the impact", "text_tts": "is the impact", "translate": "I think what you see in the very short term is the impact", "translate_tts": "I think what you see in the very short term is the impact", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:58.553", "mode": "azero-full", "language": "en", "target": "en", "text": "of some of the big Coke Zero markets, AKA, Europe,", "text_tts": "Coke Zero markets AKA Europe", "translate": "of some of the big Coke Zero markets, AKA, Europe,", "translate_tts": "of some of the big Coke Zero markets AKA Europe", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:05.444", "mode": "azero-full", "language": "en", "target": "en", "text": "They always had a very poor summer and run for a couple of months there, and that makes it look like it's dipped down", "text_tts": "look like its dipped down", "translate": "They always had a very poor summer and run for a couple of months there, and that makes it look like it's dipped down", "translate_tts": "They always had a very poor summer and run for a couple of months there and that makes it look like its dipped down", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:12.576", "mode": "azero-full", "language": "en", "target": "en", "text": "in Q three. But I think Coke Zero has plenty of runway going forward, and we will continue", "text_tts": "will continue", "translate": "in Q three. But I think Coke Zero has plenty of runway going forward, and we will continue", "translate_tts": "in Q three But I think Coke Zero has plenty of runway going forward and we will continue", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:16.311", "mode": "azero-full", "language": "en", "target": "en", "text": "to invest behind it and are bullish on its long term potential.", "text_tts": "and are bullish on its long term potential", "translate": "to invest behind it and are bullish on its long term potential.", "translate_tts": "to invest behind it and are bullish on its long term potential", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:21.115", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next questions.", "text_tts": "Our next questions", "translate": "Our next questions.", "translate_tts": "Our next questions", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:25.492", "mode": "azero-full", "language": "en", "target": "en", "text": "Comes from Bill Chappell from Truist Securities. Please go ahead, your line is open.", "text_tts": "ead your line is open", "translate": "Comes from Bill Chappell from Truist Securities. Please go ahead, your line is open.", "translate_tts": "Comes from Bill Chappell from Truist Securities Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:27.542", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. Good morning.", "text_tts": "Thanks Good morning", "translate": "Thanks. Good morning.", "translate_tts": "Thanks Good morning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:32.557", "mode": "azero-full", "language": "en", "target": "en", "text": "Just a little bit on China and I guess, to some extent, Africa.", "text_tts": "some extent Africa", "translate": "Just a little bit on China and I guess, to some extent, Africa.", "translate_tts": "Just a little bit on China and I guess to some extent Africa", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:39.734", "mode": "azero-full", "language": "en", "target": "en", "text": "can you maybe this is obviously not the first we've heard of the consumer being a little bit slow to bounce back, but is there anything", "text_tts": "ut is there anything", "translate": "can you maybe this is obviously not the first we've heard of the consumer being a little bit slow to bounce back, but is there anything", "translate_tts": "can you maybe this is obviously not the first weve heard of the consumer being a little bit slow to bounce back but is there anything", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:44.591", "mode": "azero-full", "language": "en", "target": "en", "text": "Coca Cola can do to accelerate that in terms of pricing or promotion?", "text_tts": "of pricing or promotion", "translate": "Coca Cola can do to accelerate that in terms of pricing or promotion?", "translate_tts": "Coca Cola can do to accelerate that in terms of pricing or promotion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:46.723", "mode": "azero-full", "language": "en", "target": "en", "text": "Or is it really just waiting on the market?", "text_tts": "waiting on the market", "translate": "Or is it really just waiting on the market?", "translate_tts": "Or is it really just waiting on the market", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:52.835", "mode": "azero-full", "language": "en", "target": "en", "text": "And did you see any real changes in that consumer as the quarter progressed, where you ended the quarter with?", "text_tts": "as the quarter progressed where you ended the quarter with", "translate": "And did you see any real changes in that consumer as the quarter progressed, where you ended the quarter with?", "translate_tts": "And did you see any real changes in that consumer as the quarter progressed where you ended the quarter with", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:54.768", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe a little more.", "text_tts": "little more", "translate": "Maybe a little more.", "translate_tts": "Maybe a little more", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:58.482", "mode": "azero-full", "language": "en", "target": "en", "text": "green shoots that things are getting better as we go into the fourth. Thanks.", "text_tts": "into the fourth Thanks", "translate": "green shoots that things are getting better as we go into the fourth. Thanks.", "translate_tts": "green shoots that things are getting better as we go into the fourth Thanks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:01.739", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, yeah, sure, Bill. Um.", "text_tts": "Uh yeah sure Bill Um", "translate": "Uh, yeah, sure, Bill. Um.", "translate_tts": "Uh yeah sure Bill Um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:11.024", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, I hate the idea of just waiting for something to happen macroeconomically. Certainly, it helps when there's tailwind from the general environment.", "text_tts": "onment", "translate": "Obviously, I hate the idea of just waiting for something to happen macroeconomically. Certainly, it helps when there's tailwind from the general environment.", "translate_tts": "Obviously I hate the idea of just waiting for something to happen macroeconomically Certainly it helps when theres tailwind from the general environment", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:13.667", "mode": "azero-full", "language": "en", "target": "en", "text": "But we're not going to wait for that.", "text_tts": "going to wait for that", "translate": "But we're not going to wait for that.", "translate_tts": "But were not going to wait for that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:18.006", "mode": "azero-full", "language": "en", "target": "en", "text": "We're very focused on investing", "text_tts": "on investing", "translate": "We're very focused on investing", "translate_tts": "Were very focused on investing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:24.319", "mode": "azero-full", "language": "en", "target": "en", "text": "to try and capitalize on the opportunities and restore momentum, particularly on the sparkling business.", "text_tts": "particularly on the sparkling business", "translate": "to try and capitalize on the opportunities and restore momentum, particularly on the sparkling business.", "translate_tts": "to try and capitalize on the opportunities and restore momentum particularly on the sparkling business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:27.872", "mode": "azero-full", "language": "en", "target": "en", "text": "And there's a lot of RGM and execution opportunities", "text_tts": "RGM and execution opportunities", "translate": "And there's a lot of RGM and execution opportunities", "translate_tts": "And theres a lot of RGM and execution opportunities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:42.107", "mode": "azero-full", "language": "en", "target": "en", "text": "for us to go and tackle in China. Also, we need to get cranked up and have a really strong Chinese New Year, which will be in the early part of twenty twenty four. And we took a set of decisions in", "text_tts": "we took a set of decisions in", "translate": "for us to go and tackle in China. Also, we need to get cranked up and have a really strong Chinese New Year, which will be in the early part of twenty twenty four. And we took a set of decisions in", "translate_tts": "for us to go and tackle in China Also we need to get cranked up and have a really strong Chinese New Year which will be in the early part of twenty twenty four And we took a set of decisions in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:11.432", "mode": "azero-full", "language": "en", "target": "en", "text": "Q three, which created a bit of an impact on the APAC segment margin to really get focused and kind of invest ahead and make some prioritization decisions so that we can really drive the Chinese business forward, hoping that there'll be a plus from the tailwinds of the macroeconomics, but we can't wait for that. We need to focus and controlling what we can control and investing to drive the business.", "text_tts": "ing to drive the business", "translate": "Q three, which created a bit of an impact on the APAC segment margin to really get focused and kind of invest ahead and make some prioritization decisions so that we can really drive the Chinese business forward, hoping that there'll be a plus from the tailwinds of the macroeconomics, but we can't wait for that. We need to focus and controlling what we can control and investing to drive the business.", "translate_tts": "Q three which created a bit of an impact on the APAC segment margin to really get focused and kind of invest ahead and make some prioritization decisions so that we can really drive the Chinese business forward hoping that therell be a plus from the tailwinds of the macroeconomics but we cant wait for that We need to focus and controlling what we can control and investing to drive the business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:18.965", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Charlie Higgs from Redburn Atlantic. Please go ahead, your line is open.", "text_tts": "n Atlantic Please go ahead your line is open", "translate": "Our next question comes from Charlie Higgs from Redburn Atlantic. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Charlie Higgs from Redburn Atlantic Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:25.671", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, James and John. Hope you're both well. I've got a question on BIG in the Philippines. And", "text_tts": "on on BIG in the Philippines And", "translate": "Hi, James and John. Hope you're both well. I've got a question on BIG in the Philippines. And", "translate_tts": "Hi James and John Hope youre both well Ive got a question on BIG in the Philippines And", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:29.139", "mode": "azero-full", "language": "en", "target": "en", "text": "James, maybe can you just talk about the Philippines high level, how the country's performed?", "text_tts": "level how the countrys performed", "translate": "James, maybe can you just talk about the Philippines high level, how the country's performed?", "translate_tts": "James maybe can you just talk about the Philippines high level how the countrys performed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:32.013", "mode": "azero-full", "language": "en", "target": "en", "text": "And I guess from a transaction, why now?", "text_tts": "ansaction why now", "translate": "And I guess from a transaction, why now?", "translate_tts": "And I guess from a transaction why now", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:33.516", "mode": "azero-full", "language": "en", "target": "en", "text": "N Y C C P.", "text_tts": "C C P", "translate": "N Y C C P.", "translate_tts": "N Y C C P", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:37.068", "mode": "azero-full", "language": "en", "target": "en", "text": "And then John, can you maybe just give some thoughts on what the transaction could mean?", "text_tts": "ion could mean", "translate": "And then John, can you maybe just give some thoughts on what the transaction could mean?", "translate_tts": "And then John can you maybe just give some thoughts on what the transaction could mean", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:41.617", "mode": "azero-full", "language": "en", "target": "en", "text": "for FY twenty four outlook. If it does go ahead, maybe the sales margin", "text_tts": "oes go ahead maybe the sales margin", "translate": "for FY twenty four outlook. If it does go ahead, maybe the sales margin", "translate_tts": "for FY twenty four outlook If it does go ahead maybe the sales margin", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:42.153", "mode": "azero-full", "language": "en", "target": "en", "text": "E. P. S.", "text_tts": "E P S", "translate": "E. P. S.", "translate_tts": "E P S", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:44.460", "mode": "azero-full", "language": "en", "target": "en", "text": "and then maybe just comment when you said,", "text_tts": "comment when you said", "translate": "and then maybe just comment when you said,", "translate_tts": "and then maybe just comment when you said", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:48.860", "mode": "azero-full", "language": "en", "target": "en", "text": "a portion of proceeds from nonoperating activities may go towards buybacks.", "text_tts": "go towards buybacks", "translate": "a portion of proceeds from nonoperating activities may go towards buybacks.", "translate_tts": "a portion of proceeds from nonoperating activities may go towards buybacks", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:51.638", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that should we read that as B I G disposals? Thank you.", "text_tts": "read that as B I G disposals Thank you", "translate": "Is that should we read that as B I G disposals? Thank you.", "translate_tts": "Is that should we read that as B I G disposals Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:56.510", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, uh, lem lemme start there, Charlie. Um.", "text_tts": "e start there Charlie Um", "translate": "Sure, uh, lem lemme start there, Charlie. Um.", "translate_tts": "Sure uh lem lemme start there Charlie Um", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:02.255", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a clear, stated objective that we want to be the world's", "text_tts": "e worlds", "translate": "We have a clear, stated objective that we want to be the world's", "translate_tts": "We have a clear stated objective that we want to be the worlds", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:03.621", "mode": "azero-full", "language": "en", "target": "en", "text": "Smallest bottler.", "text_tts": "Smallest bottler", "translate": "Smallest bottler.", "translate_tts": "Smallest bottler", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:10.525", "mode": "azero-full", "language": "en", "target": "en", "text": "and so over time have been refranchising the operations. We currently hold", "text_tts": "e currently hold", "translate": "and so over time have been refranchising the operations. We currently hold", "translate_tts": "and so over time have been refranchising the operations We currently hold", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:13.781", "mode": "azero-full", "language": "en", "target": "en", "text": "basically four pieces. The Philippines", "text_tts": "pieces The Philippines", "translate": "basically four pieces. The Philippines", "translate_tts": "basically four pieces The Philippines", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:16.652", "mode": "azero-full", "language": "en", "target": "en", "text": "A large set of CCBA.", "text_tts": "CCBA", "translate": "A large set of CCBA.", "translate_tts": "A large set of CCBA", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:21.810", "mode": "azero-full", "language": "en", "target": "en", "text": "a significant part of the system in India and then a number of a small number of other countries.", "text_tts": "number of other countries", "translate": "a significant part of the system in India and then a number of a small number of other countries.", "translate_tts": "a significant part of the system in India and then a number of a small number of other countries", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:24.828", "mode": "azero-full", "language": "en", "target": "en", "text": "about a quarter in each in rough terms.", "text_tts": "each in rough terms", "translate": "about a quarter in each in rough terms.", "translate_tts": "about a quarter in each in rough terms", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:30.733", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we are long term refranchisers of the boiling operations we own.", "text_tts": "boiling operations we own", "translate": "And so we are long term refranchisers of the boiling operations we own.", "translate_tts": "And so we are long term refranchisers of the boiling operations we own", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:38.165", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of the Philippines, we've had actually a good set of recent years in the Philippines, a good bounce back", "text_tts": "ilippines a good bounce back", "translate": "In terms of the Philippines, we've had actually a good set of recent years in the Philippines, a good bounce back", "translate_tts": "In terms of the Philippines weve had actually a good set of recent years in the Philippines a good bounce back", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:45.678", "mode": "azero-full", "language": "en", "target": "en", "text": "notwithstanding some ups and downs given availability or better said lack of availability of some critical commodities.", "text_tts": "lity of some critical commodities", "translate": "notwithstanding some ups and downs given availability or better said lack of availability of some critical commodities.", "translate_tts": "notwithstanding some ups and downs given availability or better said lack of availability of some critical commodities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:49.948", "mode": "azero-full", "language": "en", "target": "en", "text": "in the marketplace, but actually overall, we've had a very good run the last number of years.", "text_tts": "good run the last number of years", "translate": "in the marketplace, but actually overall, we've had a very good run the last number of years.", "translate_tts": "in the marketplace but actually overall weve had a very good run the last number of years", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:55.381", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we've been looking for the right time and the right partners to refranchise to.", "text_tts": "partners to refranchise to", "translate": "And so we've been looking for the right time and the right partners to refranchise to.", "translate_tts": "And so weve been looking for the right time and the right partners to refranchise to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:58.991", "mode": "azero-full", "language": "en", "target": "en", "text": "I think, most importantly, this is a combination", "text_tts": "this is a combination", "translate": "I think, most importantly, this is a combination", "translate_tts": "I think most importantly this is a combination", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:03.692", "mode": "azero-full", "language": "en", "target": "en", "text": "of a strong local long term investing family, the Avoitis Group.", "text_tts": "oitis Group", "translate": "of a strong local long term investing family, the Avoitis Group.", "translate_tts": "of a strong local long term investing family the Avoitis Group", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:12.366", "mode": "azero-full", "language": "en", "target": "en", "text": "together with some system expertise coming from CCEP. So I think it's the right combination of partners", "text_tts": "combination of partners", "translate": "together with some system expertise coming from CCEP. So I think it's the right combination of partners", "translate_tts": "together with some system expertise coming from CCEP So I think its the right combination of partners", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:21.986", "mode": "azero-full", "language": "en", "target": "en", "text": "that can bring bottling expertise and knowledge of the Philippine market Philippines market together to continue the track record of what's been achieved.", "text_tts": "s been achieved", "translate": "that can bring bottling expertise and knowledge of the Philippine market Philippines market together to continue the track record of what's been achieved.", "translate_tts": "that can bring bottling expertise and knowledge of the Philippine market Philippines market together to continue the track record of whats been achieved", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:24.020", "mode": "azero-full", "language": "en", "target": "en", "text": "John, do you want to do the other pieces?", "text_tts": "o the other pieces", "translate": "John, do you want to do the other pieces?", "translate_tts": "John do you want to do the other pieces", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:31.430", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So on the transaction itself, Charlie, we'll guide in February assuming that the", "text_tts": "e in February assuming that the", "translate": "Yes. So on the transaction itself, Charlie, we'll guide in February assuming that the", "translate_tts": "Yes So on the transaction itself Charlie well guide in February assuming that the", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:33.062", "mode": "azero-full", "language": "en", "target": "en", "text": "Feel the clauses, it's.", "text_tts": "s its", "translate": "Feel the clauses, it's.", "translate_tts": "Feel the clauses its", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:35.535", "mode": "azero-full", "language": "en", "target": "en", "text": "we're making great progress on that at the moment.", "text_tts": "progress on that at the moment", "translate": "we're making great progress on that at the moment.", "translate_tts": "were making great progress on that at the moment", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:36.761", "mode": "azero-full", "language": "en", "target": "en", "text": "And.", "text_tts": "And", "translate": "And.", "translate_tts": "And", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:42.548", "mode": "azero-full", "language": "en", "target": "en", "text": "without giving specifics, as you will know from history and it will have a", "text_tts": "story and it will have a", "translate": "without giving specifics, as you will know from history and it will have a", "translate_tts": "without giving specifics as you will know from history and it will have a", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:43.972", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd have a revenue.", "text_tts": "Id have a revenue", "translate": "I'd have a revenue.", "translate_tts": "Id have a revenue", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:48.516", "mode": "azero-full", "language": "en", "target": "en", "text": "headwind and a margin tailwind. And on specifics, we'll", "text_tts": "gin tailwind And on specifics well", "translate": "headwind and a margin tailwind. And on specifics, we'll", "translate_tts": "headwind and a margin tailwind And on specifics well", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:50.790", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll give more details in February.", "text_tts": "in February", "translate": "We'll give more details in February.", "translate_tts": "Well give more details in February", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:53.780", "mode": "azero-full", "language": "en", "target": "en", "text": "And with regard to your last", "text_tts": "to your last", "translate": "And with regard to your last", "translate_tts": "And with regard to your last", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:54.885", "mode": "azero-full", "language": "en", "target": "en", "text": "The last parcel.", "text_tts": "The last parcel", "translate": "The last parcel.", "translate_tts": "The last parcel", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:56.731", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a long question.", "text_tts": "Its a long question", "translate": "It's a long question.", "translate_tts": "Its a long question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:59.784", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say the following. One", "text_tts": "say the following One", "translate": "I would say the following. One", "translate_tts": "I would say the following One", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:01.294", "mode": "azero-full", "language": "en", "target": "en", "text": "is we have.", "text_tts": "is we have", "translate": "is we have.", "translate_tts": "is we have", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:04.353", "mode": "azero-full", "language": "en", "target": "en", "text": "I think, developed a strong position.", "text_tts": "veloped a strong position", "translate": "I think, developed a strong position.", "translate_tts": "I think developed a strong position", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:08.166", "mode": "azero-full", "language": "en", "target": "en", "text": "And created flexibility given the momentum we have in the business.", "text_tts": "flexibility given the momentum we have in the business", "translate": "And created flexibility given the momentum we have in the business.", "translate_tts": "And created flexibility given the momentum we have in the business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:11.469", "mode": "azero-full", "language": "en", "target": "en", "text": "the stronger balance sheet we have today.", "text_tts": "balance sheet we have today", "translate": "the stronger balance sheet we have today.", "translate_tts": "the stronger balance sheet we have today", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:13.734", "mode": "azero-full", "language": "en", "target": "en", "text": "were diverse a few years back.", "text_tts": "e a few years back", "translate": "were diverse a few years back.", "translate_tts": "were diverse a few years back", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:18.569", "mode": "azero-full", "language": "en", "target": "en", "text": "And the fact that we do have proceeds coming in from", "text_tts": "we do have proceeds coming in from", "translate": "And the fact that we do have proceeds coming in from", "translate_tts": "And the fact that we do have proceeds coming in from", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:21.360", "mode": "azero-full", "language": "en", "target": "en", "text": "From non operating sources, that is the bottler.", "text_tts": "sources that is the bottler", "translate": "From non operating sources, that is the bottler.", "translate_tts": "From non operating sources that is the bottler", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:23.490", "mode": "azero-full", "language": "en", "target": "en", "text": "We franchising primarily.", "text_tts": "imarily", "translate": "We franchising primarily.", "translate_tts": "We franchising primarily", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:28.402", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to be very focused on reinvesting in the business and returning capital.", "text_tts": "capital", "translate": "We continue to be very focused on reinvesting in the business and returning capital.", "translate_tts": "We continue to be very focused on reinvesting in the business and returning capital", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:30.655", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we look at", "text_tts": "look at", "translate": "And as we look at", "translate_tts": "And as we look at", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:32.962", "mode": "azero-full", "language": "en", "target": "en", "text": "some of these proceeds coming in.", "text_tts": "s coming in", "translate": "some of these proceeds coming in.", "translate_tts": "some of these proceeds coming in", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:37.942", "mode": "azero-full", "language": "en", "target": "en", "text": "We will evaluate their best use, including share repurchases beyond the.", "text_tts": "est use including share repurchases beyond the", "translate": "We will evaluate their best use, including share repurchases beyond the.", "translate_tts": "We will evaluate their best use including share repurchases beyond the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:39.288", "mode": "azero-full", "language": "en", "target": "en", "text": "the current um.", "text_tts": "the current um", "translate": "the current um.", "translate_tts": "the current um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:44.224", "mode": "azero-full", "language": "en", "target": "en", "text": "objective we have to cover dilution. So", "text_tts": "to cover dilution So", "translate": "objective we have to cover dilution. So", "translate_tts": "objective we have to cover dilution So", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:45.786", "mode": "azero-full", "language": "en", "target": "en", "text": "more to come on that in February.", "text_tts": "in February", "translate": "more to come on that in February.", "translate_tts": "more to come on that in February", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:53.363", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Brian Spillane from Bank of America. Please go ahead, your line is open.", "text_tts": "f America Please go ahead your line is open", "translate": "Our next question comes from Brian Spillane from Bank of America. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Brian Spillane from Bank of America Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:55.611", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, operator. Good morning, everyone.", "text_tts": "morning everyone", "translate": "Thanks, operator. Good morning, everyone.", "translate_tts": "Thanks operator Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:05.093", "mode": "azero-full", "language": "en", "target": "en", "text": "I had one just clarification and then a question. The clarification is, did you give us how much hyperinflationary", "text_tts": "us how much hyperinflationary", "translate": "I had one just clarification and then a question. The clarification is, did you give us how much hyperinflationary", "translate_tts": "I had one just clarification and then a question The clarification is did you give us how much hyperinflationary", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:07.251", "mode": "azero-full", "language": "en", "target": "en", "text": "pricing affected just the total", "text_tts": "t the total", "translate": "pricing affected just the total", "translate_tts": "pricing affected just the total", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:10.161", "mode": "azero-full", "language": "en", "target": "en", "text": "price mix at the total company level?", "text_tts": "at the total company level", "translate": "price mix at the total company level?", "translate_tts": "price mix at the total company level", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:20.529", "mode": "azero-full", "language": "en", "target": "en", "text": "No, we didn't give a precise number, but it's about two point five points. Depends which countries you want to add in and where you want to cut the line.", "text_tts": "u want to cut the line", "translate": "No, we didn't give a precise number, but it's about two point five points. Depends which countries you want to add in and where you want to cut the line.", "translate_tts": "No we didnt give a precise number but its about two point five points Depends which countries you want to add in and where you want to cut the line", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:23.854", "mode": "azero-full", "language": "en", "target": "en", "text": "But think of it as about two point five points in Q three.", "text_tts": "in Q three", "translate": "But think of it as about two point five points in Q three.", "translate_tts": "But think of it as about two point five points in Q three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:28.428", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thank you. And then my question is just about North America. I think in the press release,", "text_tts": "about North America I think in the press release", "translate": "All right. Thank you. And then my question is just about North America. I think in the press release,", "translate_tts": "All right Thank you And then my question is just about North America I think in the press release", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:37.179", "mode": "azero-full", "language": "en", "target": "en", "text": "unit case volumes were flat and you called out that you had gained share. And then James, I think in your prepared remarks, you talked about", "text_tts": "en James I think in your prepared remarks you talked about", "translate": "unit case volumes were flat and you called out that you had gained share. And then James, I think in your prepared remarks, you talked about", "translate_tts": "unit case volumes were flat and you called out that you had gained share And then James I think in your prepared remarks you talked about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:45.139", "mode": "azero-full", "language": "en", "target": "en", "text": "away from home growing faster than at home. So can you just sort of give us a little bit more perspective on kind of what's happening in North America in terms of", "text_tts": "ica in terms of", "translate": "away from home growing faster than at home. So can you just sort of give us a little bit more perspective on kind of what's happening in North America in terms of", "translate_tts": "away from home growing faster than at home So can you just sort of give us a little bit more perspective on kind of whats happening in North America in terms of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:52.938", "mode": "azero-full", "language": "en", "target": "en", "text": "both the relative channel performance, anything you may be seeing in terms of value seeking behavior with consumers, just", "text_tts": "eking behavior with consumers just", "translate": "both the relative channel performance, anything you may be seeing in terms of value seeking behavior with consumers, just", "translate_tts": "both the relative channel performance anything you may be seeing in terms of value seeking behavior with consumers just", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:55.233", "mode": "azero-full", "language": "en", "target": "en", "text": "just trying to get a better understanding of kind of", "text_tts": "understanding of kind of", "translate": "just trying to get a better understanding of kind of", "translate_tts": "just trying to get a better understanding of kind of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:00.085", "mode": "azero-full", "language": "en", "target": "en", "text": "how your business performed and just just kind of what's happening with the category as we got through the quarter.", "text_tts": "h the category as we got through the quarter", "translate": "how your business performed and just just kind of what's happening with the category as we got through the quarter.", "translate_tts": "how your business performed and just just kind of whats happening with the category as we got through the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:01.980", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, um.", "text_tts": "Sure um", "translate": "Sure, um.", "translate_tts": "Sure um", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:04.247", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, let's let me start by saying.", "text_tts": "lets let me start by saying", "translate": "Firstly, let's let me start by saying.", "translate_tts": "Firstly lets let me start by saying", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:05.641", "mode": "azero-full", "language": "en", "target": "en", "text": "uh huh.", "text_tts": "uh huh", "translate": "uh huh.", "translate_tts": "uh huh", "is_final": false, "emotion": "😮", "events": "🏠🔊😤👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:16.748", "mode": "azero-full", "language": "en", "target": "en", "text": "The Nielsen universe represents just under half of our business in the US. So the measured channels are just under half of the total business.", "text_tts": "of the total business", "translate": "The Nielsen universe represents just under half of our business in the US. So the measured channels are just under half of the total business.", "translate_tts": "The Nielsen universe represents just under half of our business in the US So the measured channels are just under half of the total business", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:20.743", "mode": "azero-full", "language": "en", "target": "en", "text": "And what's happening in the consumer landscape is", "text_tts": "is", "translate": "And what's happening in the consumer landscape is", "translate_tts": "And whats happening in the consumer landscape is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:31.533", "mode": "azero-full", "language": "en", "target": "en", "text": "in kind of simplifying it down, the lower income consumers are those most under pressure and this shopping occasion that's most under pressure is when they're buying", "text_tts": "s most under pressure is when theyre buying", "translate": "in kind of simplifying it down, the lower income consumers are those most under pressure and this shopping occasion that's most under pressure is when they're buying", "translate_tts": "in kind of simplifying it down the lower income consumers are those most under pressure and this shopping occasion thats most under pressure is when theyre buying", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:32.504", "mode": "azero-full", "language": "en", "target": "en", "text": "but at home.", "text_tts": "but at home", "translate": "but at home.", "translate_tts": "but at home", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:37.024", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that is the bit that's most captured by Nielsen.", "text_tts": "captured by Nielsen", "translate": "And so that is the bit that's most captured by Nielsen.", "translate_tts": "And so that is the bit thats most captured by Nielsen", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:41.894", "mode": "azero-full", "language": "en", "target": "en", "text": "And the bit of the marketplace where there's more growth,", "text_tts": "the marketplace where theres more growth", "translate": "And the bit of the marketplace where there's more growth,", "translate_tts": "And the bit of the marketplace where theres more growth", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:46.082", "mode": "azero-full", "language": "en", "target": "en", "text": "is when consumers are away from home. So there's still very", "text_tts": "theres still very", "translate": "is when consumers are away from home. So there's still very", "translate_tts": "is when consumers are away from home So theres still very", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:59.988", "mode": "azero-full", "language": "en", "target": "en", "text": "still a rebound and strong growth in away from home channels, not just some of the restaurants, but the amusements, travel, leisure, hospitality, those things. So you're seeing more growth in that part of the marketplace, which is unmeasured.", "text_tts": "e which is unmeasured", "translate": "still a rebound and strong growth in away from home channels, not just some of the restaurants, but the amusements, travel, leisure, hospitality, those things. So you're seeing more growth in that part of the marketplace, which is unmeasured.", "translate_tts": "still a rebound and strong growth in away from home channels not just some of the restaurants but the amusements travel leisure hospitality those things So youre seeing more growth in that part of the marketplace which is unmeasured", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:05.378", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that's what's really driving the strength of the US business,", "text_tts": "business", "translate": "And so that's what's really driving the strength of the US business,", "translate_tts": "And so thats whats really driving the strength of the US business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:13.751", "mode": "azero-full", "language": "en", "target": "en", "text": "overall and the revenue side. And so you see a kind of a divergence of the consumer behavior between at home and away from home.", "text_tts": "behavior between at home and away from home", "translate": "overall and the revenue side. And so you see a kind of a divergence of the consumer behavior between at home and away from home.", "translate_tts": "overall and the revenue side And so you see a kind of a divergence of the consumer behavior between at home and away from home", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:21.054", "mode": "azero-full", "language": "en", "target": "en", "text": "obviously, the who's under pressure from a disposable income is clear. And then that feeds through into kind of", "text_tts": "ough into kind of", "translate": "obviously, the who's under pressure from a disposable income is clear. And then that feeds through into kind of", "translate_tts": "obviously the whos under pressure from a disposable income is clear And then that feeds through into kind of", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:25.386", "mode": "azero-full", "language": "en", "target": "en", "text": "the observed measures, channels versus the total overall marketplace.", "text_tts": "channels versus the total overall marketplace", "translate": "the observed measures, channels versus the total overall marketplace.", "translate_tts": "the observed measures channels versus the total overall marketplace", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:33.208", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Peter Graham from UBS. Please go ahead, your line is open.", "text_tts": "your line is open", "translate": "Our next question comes from Peter Graham from UBS. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Peter Graham from UBS Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:40.508", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, operator, and good morning, everyone. Hope you're doing well. So I kind of wanted to follow up on Brian's question there. I mean,", "text_tts": "up on Brians question there I mean", "translate": "Thanks, operator, and good morning, everyone. Hope you're doing well. So I kind of wanted to follow up on Brian's question there. I mean,", "translate_tts": "Thanks operator and good morning everyone Hope youre doing well So I kind of wanted to follow up on Brians question there I mean", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:48.023", "mode": "azero-full", "language": "en", "target": "en", "text": "James, you mentioned trade down to private label and discount channels in your prepared remarks. But I think you also mentioned that relative to QQ,", "text_tts": "e to QQ", "translate": "James, you mentioned trade down to private label and discount channels in your prepared remarks. But I think you also mentioned that relative to QQ,", "translate_tts": "James you mentioned trade down to private label and discount channels in your prepared remarks But I think you also mentioned that relative to QQ", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:02.195", "mode": "azero-full", "language": "en", "target": "en", "text": "the impact was similar in Europe but actually less pronounced in the markets like the US, Australia and Japan. So I would love just to get your perspective on why you think it was less pronounced in those markets. And then as you look out to four Q and twenty four, how do you kind of see this trade down?", "text_tts": "o four Q and twenty four how do you kind of see this trade down", "translate": "the impact was similar in Europe but actually less pronounced in the markets like the US, Australia and Japan. So I would love just to get your perspective on why you think it was less pronounced in those markets. And then as you look out to four Q and twenty four, how do you kind of see this trade down?", "translate_tts": "the impact was similar in Europe but actually less pronounced in the markets like the US Australia and Japan So I would love just to get your perspective on why you think it was less pronounced in those markets And then as you look out to four Q and twenty four how do you kind of see this trade down", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:03.765", "mode": "azero-full", "language": "en", "target": "en", "text": "Dynamic evolving.", "text_tts": "Dynamic evolving", "translate": "Dynamic evolving.", "translate_tts": "Dynamic evolving", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:04.516", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:08.967", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, so.", "text_tts": "Okay so", "translate": "Okay, so.", "translate_tts": "Okay so", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:20.516", "mode": "azero-full", "language": "en", "target": "en", "text": "I think look, the European consumer is under slightly more pressure than the US consumer from a disposable income point of view. That's the starting point.", "text_tts": "disposable income point of view Thats the starting point", "translate": "I think look, the European consumer is under slightly more pressure than the US consumer from a disposable income point of view. That's the starting point.", "translate_tts": "I think look the European consumer is under slightly more pressure than the US consumer from a disposable income point of view Thats the starting point", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:23.755", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think that's why you see a little more trading down.", "text_tts": "trading down", "translate": "So I think that's why you see a little more trading down.", "translate_tts": "So I think thats why you see a little more trading down", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:29.024", "mode": "azero-full", "language": "en", "target": "en", "text": "or tightness on basket size in Europe versus the US.", "text_tts": "versus the US", "translate": "or tightness on basket size in Europe versus the US.", "translate_tts": "or tightness on basket size in Europe versus the US", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:35.343", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think that's generally overall true. And then the question of which categories", "text_tts": "the question of which categories", "translate": "And I think that's generally overall true. And then the question of which categories", "translate_tts": "And I think thats generally overall true And then the question of which categories", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:43.453", "mode": "azero-full", "language": "en", "target": "en", "text": "are most pressured by that is really about brand strength and prioritization of occasions by the consumer. So if you're going to save money,", "text_tts": "f youre going to save money", "translate": "are most pressured by that is really about brand strength and prioritization of occasions by the consumer. So if you're going to save money,", "translate_tts": "are most pressured by that is really about brand strength and prioritization of occasions by the consumer So if youre going to save money", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:46.730", "mode": "azero-full", "language": "en", "target": "en", "text": "you don't trade down averagely across everything.", "text_tts": "down averagely across everything", "translate": "you don't trade down averagely across everything.", "translate_tts": "you dont trade down averagely across everything", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:51.553", "mode": "azero-full", "language": "en", "target": "en", "text": "you make a choice in certain categories and you preserve your choices on other categories. So", "text_tts": "your choices on other categories So", "translate": "you make a choice in certain categories and you preserve your choices on other categories. So", "translate_tts": "you make a choice in certain categories and you preserve your choices on other categories So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:57.807", "mode": "azero-full", "language": "en", "target": "en", "text": "very much our objective is to make sure they value our brands so that as they make the choices in the shopping occasion,", "text_tts": "make the choices in the shopping occasion", "translate": "very much our objective is to make sure they value our brands so that as they make the choices in the shopping occasion,", "translate_tts": "very much our objective is to make sure they value our brands so that as they make the choices in the shopping occasion", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:11.429", "mode": "azero-full", "language": "en", "target": "en", "text": "if there is going to be a reduction in total spend, that obviously happens in some other categories when they trade down to the private label in those ones, and we preserve our brand strengths because we deliver value for them", "text_tts": "liver value for them", "translate": "if there is going to be a reduction in total spend, that obviously happens in some other categories when they trade down to the private label in those ones, and we preserve our brand strengths because we deliver value for them", "translate_tts": "if there is going to be a reduction in total spend that obviously happens in some other categories when they trade down to the private label in those ones and we preserve our brand strengths because we deliver value for them", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:20.219", "mode": "azero-full", "language": "en", "target": "en", "text": "in the product, in the marketing, in the innovation. And so that's the overall dynamic as we see it, and that's the difference between", "text_tts": "ee it and thats the difference between", "translate": "in the product, in the marketing, in the innovation. And so that's the overall dynamic as we see it, and that's the difference between", "translate_tts": "in the product in the marketing in the innovation And so thats the overall dynamic as we see it and thats the difference between", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:21.798", "mode": "azero-full", "language": "en", "target": "en", "text": "the US and Europe.", "text_tts": "the US and Europe", "translate": "the US and Europe.", "translate_tts": "the US and Europe", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:30.178", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Filippo Filorni from Sydney. Please go ahead, your line is open.", "text_tts": "ase go ahead your line is open", "translate": "Our next question comes from Filippo Filorni from Sydney. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Filippo Filorni from Sydney Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Sydney Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:45.374", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, guys. A question on the Asia Pacific business. James, you mentioned that the India business was very solid, but China was weak. First, maybe you can give a comment on how big of a drag China was in the quarter and", "text_tts": "g China was in the quarter and", "translate": "Good morning, guys. A question on the Asia Pacific business. James, you mentioned that the India business was very solid, but China was weak. First, maybe you can give a comment on how big of a drag China was in the quarter and", "translate_tts": "Good morning guys A question on the Asia Pacific business James you mentioned that the India business was very solid but China was weak First maybe you can give a comment on how big of a drag China was in the quarter and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Sydney Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:48.563", "mode": "azero-full", "language": "en", "target": "en", "text": "Expectations going forward into next year.", "text_tts": "forward into next year", "translate": "Expectations going forward into next year.", "translate_tts": "Expectations going forward into next year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Sydney Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:02.310", "mode": "azero-full", "language": "en", "target": "en", "text": "And then from a price mix standpoint, price mix of one in the segment was one of the lowest across your other segments. I know there's probably some geographic mix impact, but can you talk about the pricing environment as well in Asia Pacific?", "text_tts": "a Pacific", "translate": "And then from a price mix standpoint, price mix of one in the segment was one of the lowest across your other segments. I know there's probably some geographic mix impact, but can you talk about the pricing environment as well in Asia Pacific?", "translate_tts": "And then from a price mix standpoint price mix of one in the segment was one of the lowest across your other segments I know theres probably some geographic mix impact but can you talk about the pricing environment as well in Asia Pacific", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Sydney Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:14.537", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, yes. I mean, China was clearly a drag in volumetric terms on the segment. Most importantly from a margin point of view,", "text_tts": "from a margin point of view", "translate": "Sure, yes. I mean, China was clearly a drag in volumetric terms on the segment. Most importantly from a margin point of view,", "translate_tts": "Sure yes I mean China was clearly a drag in volumetric terms on the segment Most importantly from a margin point of view", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Sydney Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:28.604", "mode": "azero-full", "language": "en", "target": "en", "text": "it's really important to not over rotate to the numbers in any given quarter given the lumpiness of this is concentrate sales several steps back in the supply chain from the consumer. So I think it's important to always take an average of", "text_tts": "ortant to always take an average of", "translate": "it's really important to not over rotate to the numbers in any given quarter given the lumpiness of this is concentrate sales several steps back in the supply chain from the consumer. So I think it's important to always take an average of", "translate_tts": "its really important to not over rotate to the numbers in any given quarter given the lumpiness of this is concentrate sales several steps back in the supply chain from the consumer So I think its important to always take an average of", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Sydney Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:36.798", "mode": "azero-full", "language": "en", "target": "en", "text": "four quarters. In the third quarter, as I commented a little earlier, we made a number of decisions on portfolio prioritization as it related to", "text_tts": "prioritization as it related to", "translate": "four quarters. In the third quarter, as I commented a little earlier, we made a number of decisions on portfolio prioritization as it related to", "translate_tts": "four quarters In the third quarter as I commented a little earlier we made a number of decisions on portfolio prioritization as it related to", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Sydney Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:51.223", "mode": "azero-full", "language": "en", "target": "en", "text": "to China and to investing for a fast start in twenty twenty four in a number of markets in Asia Pacific, whether that be Japan or China. And so there are some", "text_tts": "ether that be Japan or China And so there are some", "translate": "to China and to investing for a fast start in twenty twenty four in a number of markets in Asia Pacific, whether that be Japan or China. And so there are some", "translate_tts": "to China and to investing for a fast start in twenty twenty four in a number of markets in Asia Pacific whether that be Japan or China And so there are some", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Sydney Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:06.311", "mode": "azero-full", "language": "en", "target": "en", "text": "investments going there. The overall pricing environment is relatively clear. China inflation is relatively minimal. In Japan, we've been taking pricing recently.", "text_tts": "tly", "translate": "investments going there. The overall pricing environment is relatively clear. China inflation is relatively minimal. In Japan, we've been taking pricing recently.", "translate_tts": "investments going there The overall pricing environment is relatively clear China inflation is relatively minimal In Japan weve been taking pricing recently", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Sydney Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:09.949", "mode": "azero-full", "language": "en", "target": "en", "text": "Given the inflation in Japan, which is kind of.", "text_tts": "in Japan which is kind of", "translate": "Given the inflation in Japan, which is kind of.", "translate_tts": "Given the inflation in Japan which is kind of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Sydney Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:23.304", "mode": "azero-full", "language": "en", "target": "en", "text": "very different to the last thirty years. And then the rest of the inflation is kind of the relatively obvious CPI around the rest of ASEAN and Australia. And so that's really what's driving it. I think see", "text_tts": "ally whats driving it I think see", "translate": "very different to the last thirty years. And then the rest of the inflation is kind of the relatively obvious CPI around the rest of ASEAN and Australia. And so that's really what's driving it. I think see", "translate_tts": "very different to the last thirty years And then the rest of the inflation is kind of the relatively obvious CPI around the rest of ASEAN and Australia And so thats really whats driving it I think see", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Sydney Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:29.615", "mode": "azero-full", "language": "en", "target": "en", "text": "the third quarter in Asia Pacific more as an anomaly in terms of price mix rather than a trend.", "text_tts": "than a trend", "translate": "the third quarter in Asia Pacific more as an anomaly in terms of price mix rather than a trend.", "translate_tts": "the third quarter in Asia Pacific more as an anomaly in terms of price mix rather than a trend", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Sydney Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:38.517", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Carlos Laboy from HSBC. Please go ahead, your line is open.", "text_tts": "your line is open", "translate": "Our next question comes from Carlos Laboy from HSBC. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Carlos Laboy from HSBC Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:40.759", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good morning everyone.", "text_tts": "Yes good morning everyone", "translate": "Yes, good morning everyone.", "translate_tts": "Yes good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:44.825", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you speak to the sort of digital investments", "text_tts": "investments", "translate": "Can you speak to the sort of digital investments", "translate_tts": "Can you speak to the sort of digital investments", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:47.523", "mode": "azero-full", "language": "en", "target": "en", "text": "that the US bottlers are doing and.", "text_tts": "rs are doing and", "translate": "that the US bottlers are doing and.", "translate_tts": "that the US bottlers are doing and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:49.439", "mode": "azero-full", "language": "en", "target": "en", "text": "and that you're helping them with?", "text_tts": "helping them with", "translate": "and that you're helping them with?", "translate_tts": "and that youre helping them with", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:54.100", "mode": "azero-full", "language": "en", "target": "en", "text": "Is it more revenue driven or perhaps more efficiency cost supply chain?", "text_tts": "supply chain", "translate": "Is it more revenue driven or perhaps more efficiency cost supply chain?", "translate_tts": "Is it more revenue driven or perhaps more efficiency cost supply chain", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:57.701", "mode": "azero-full", "language": "en", "target": "en", "text": "centric. I guess in somewhat I'm trying to understand is", "text_tts": "understand is", "translate": "centric. I guess in somewhat I'm trying to understand is", "translate_tts": "centric I guess in somewhat Im trying to understand is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:58.241", "mode": "azero-full", "language": "en", "target": "en", "text": "Um.", "text_tts": "Um", "translate": "Um.", "translate_tts": "Um", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:01.975", "mode": "azero-full", "language": "en", "target": "en", "text": "how are digital investments changing these US bottlers and their capabilities?", "text_tts": "hanging these US bottlers and their capabilities", "translate": "how are digital investments changing these US bottlers and their capabilities?", "translate_tts": "how are digital investments changing these US bottlers and their capabilities", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:05.606", "mode": "azero-full", "language": "en", "target": "en", "text": "What was the last bit of the question, Carlos?", "text_tts": "bit of the question Carlos", "translate": "What was the last bit of the question, Carlos?", "translate_tts": "What was the last bit of the question Carlos", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:10.749", "mode": "azero-full", "language": "en", "target": "en", "text": "How are these digital investments changing these bottlers and their capabilities?", "text_tts": "heir capabilities", "translate": "How are these digital investments changing these bottlers and their capabilities?", "translate_tts": "How are these digital investments changing these bottlers and their capabilities", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:13.113", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure.", "text_tts": "Sure", "translate": "Sure.", "translate_tts": "Sure", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:18.149", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, the US bottlers much like the rest of the international bottlers.", "text_tts": "of the international bottlers", "translate": "I mean, the US bottlers much like the rest of the international bottlers.", "translate_tts": "I mean the US bottlers much like the rest of the international bottlers", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:25.695", "mode": "azero-full", "language": "en", "target": "en", "text": "are undergoing a set of digital investments. And actually, it's both. The answer is not either, it's both.", "text_tts": "is not either its both", "translate": "are undergoing a set of digital investments. And actually, it's both. The answer is not either, it's both.", "translate_tts": "are undergoing a set of digital investments And actually its both The answer is not either its both", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:29.329", "mode": "azero-full", "language": "en", "target": "en", "text": "We have been making investments in technology", "text_tts": "investments in technology", "translate": "We have been making investments in technology", "translate_tts": "We have been making investments in technology", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:33.160", "mode": "azero-full", "language": "en", "target": "en", "text": "for a long period of time to drive efficiencies.", "text_tts": "period of time to drive efficiencies", "translate": "for a long period of time to drive efficiencies.", "translate_tts": "for a long period of time to drive efficiencies", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:37.645", "mode": "azero-full", "language": "en", "target": "en", "text": "through the supply chain, through the manufacturing, through logistics.", "text_tts": "istics", "translate": "through the supply chain, through the manufacturing, through logistics.", "translate_tts": "through the supply chain through the manufacturing through logistics", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:51.866", "mode": "azero-full", "language": "en", "target": "en", "text": "whether it be old school technology investments, AI and now generative AI is a kind of a different feature. So there's a lot going on and there's a lot of connectivity among the bottlers on", "text_tts": "bottlers on", "translate": "whether it be old school technology investments, AI and now generative AI is a kind of a different feature. So there's a lot going on and there's a lot of connectivity among the bottlers on", "translate_tts": "whether it be old school technology investments AI and now generative AI is a kind of a different feature So theres a lot going on and theres a lot of connectivity among the bottlers on", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:12.031", "mode": "azero-full", "language": "en", "target": "en", "text": "enterprise software side because they're all connected through they basically all use or most of them use a shared platform to get things done that's referred to internally as Kona. So there's a lot of investment on making sure the supply chain is as efficient as can be and a lot of support from ecosystem partners to get it done.", "text_tts": "d a lot of support from ecosystem partners to get it done", "translate": "enterprise software side because they're all connected through they basically all use or most of them use a shared platform to get things done that's referred to internally as Kona. So there's a lot of investment on making sure the supply chain is as efficient as can be and a lot of support from ecosystem partners to get it done.", "translate_tts": "enterprise software side because theyre all connected through they basically all use or most of them use a shared platform to get things done thats referred to internally as Kona So theres a lot of investment on making sure the supply chain is as efficient as can be and a lot of support from ecosystem partners to get it done", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:12.731", "mode": "azero-full", "language": "en", "target": "en", "text": "And then.", "text_tts": "And then", "translate": "And then.", "translate_tts": "And then", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:27.714", "mode": "azero-full", "language": "en", "target": "en", "text": "And then in terms of the rest of the I mean, they're investing in the marketplace to digitize the relationship with largely the nonmodern trade. Obviously, when you're talking to the big modern retail customers, that interaction is already largely", "text_tts": "that interaction is already largely", "translate": "And then in terms of the rest of the I mean, they're investing in the marketplace to digitize the relationship with largely the nonmodern trade. Obviously, when you're talking to the big modern retail customers, that interaction is already largely", "translate_tts": "And then in terms of the rest of the I mean theyre investing in the marketplace to digitize the relationship with largely the nonmodern trade Obviously when youre talking to the big modern retail customers that interaction is already largely", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:35.822", "mode": "azero-full", "language": "en", "target": "en", "text": "digitized, and the focus there is on trying to intensify the connection, really from a supply chain", "text_tts": "a supply chain", "translate": "digitized, and the focus there is on trying to intensify the connection, really from a supply chain", "translate_tts": "digitized and the focus there is on trying to intensify the connection really from a supply chain", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:42.709", "mode": "azero-full", "language": "en", "target": "en", "text": "inventory visibility and forecasting effectiveness point of view, but the connectivity already exists.", "text_tts": "but the connectivity already exists", "translate": "inventory visibility and forecasting effectiveness point of view, but the connectivity already exists.", "translate_tts": "inventory visibility and forecasting effectiveness point of view but the connectivity already exists", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:55.175", "mode": "azero-full", "language": "en", "target": "en", "text": "And then from the non chain customers, it's really about can you get them on to, in simple terms, a B two B platform so that", "text_tts": "wo B platform so that", "translate": "And then from the non chain customers, it's really about can you get them on to, in simple terms, a B two B platform so that", "translate_tts": "And then from the non chain customers its really about can you get them on to in simple terms a B two B platform so that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:01.531", "mode": "azero-full", "language": "en", "target": "en", "text": "it's twenty four point seven opportunities to order, knowing that if you can", "text_tts": "rder knowing that if you can", "translate": "it's twenty four point seven opportunities to order, knowing that if you can", "translate_tts": "its twenty four point seven opportunities to order knowing that if you can", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:05.995", "mode": "azero-full", "language": "en", "target": "en", "text": "digitize the relationship, then it tends to be deeper and more productive.", "text_tts": "eper and more productive", "translate": "digitize the relationship, then it tends to be deeper and more productive.", "translate_tts": "digitize the relationship then it tends to be deeper and more productive", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:08.530", "mode": "azero-full", "language": "en", "target": "en", "text": "And then once that exists,", "text_tts": "ce that exists", "translate": "And then once that exists,", "translate_tts": "And then once that exists", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:11.275", "mode": "azero-full", "language": "en", "target": "en", "text": "layering on an AI component,", "text_tts": "n AI component", "translate": "layering on an AI component,", "translate_tts": "layering on an AI component", "is_final": false, "emotion": "😡", "events": "📞👂🏠🔊", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:25.709", "mode": "azero-full", "language": "en", "target": "en", "text": "which a number of the bottlers internationally have been working on in coordination, an AI supported kind of B two B relationship over a platform that can then provide them suggested", "text_tts": "rm that can then provide them suggested", "translate": "which a number of the bottlers internationally have been working on in coordination, an AI supported kind of B two B relationship over a platform that can then provide them suggested", "translate_tts": "which a number of the bottlers internationally have been working on in coordination an AI supported kind of B two B relationship over a platform that can then provide them suggested", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:27.373", "mode": "azero-full", "language": "en", "target": "en", "text": "I did purchase orders.", "text_tts": "I did purchase orders", "translate": "I did purchase orders.", "translate_tts": "I did purchase orders", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:34.776", "mode": "azero-full", "language": "en", "target": "en", "text": "and that is also helping to drive the business. So the US bottlers in that sense are very much on a similar journey to the international bottlers.", "text_tts": "o the international bottlers", "translate": "and that is also helping to drive the business. So the US bottlers in that sense are very much on a similar journey to the international bottlers.", "translate_tts": "and that is also helping to drive the business So the US bottlers in that sense are very much on a similar journey to the international bottlers", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:42.981", "mode": "azero-full", "language": "en", "target": "en", "text": "Our last question will come from Brett Cooper from Consumer Edge. Please go ahead your line is open.", "text_tts": "Edge Please go ahead your line is open", "translate": "Our last question will come from Brett Cooper from Consumer Edge. Please go ahead your line is open.", "translate_tts": "Our last question will come from Brett Cooper from Consumer Edge Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:49.007", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Not necessarily looking at the third quarter or year to date results, but", "text_tts": "or year to date results but", "translate": "Thank you. Not necessarily looking at the third quarter or year to date results, but", "translate_tts": "Thank you Not necessarily looking at the third quarter or year to date results but", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:59.540", "mode": "azero-full", "language": "en", "target": "en", "text": "looking over many years, Koch's growth in sparkling and non sparkling hasn't been meaningfully different, whereas there would seem to be a higher growth opportunity in non sparkling given just the differential in market share that you hold.", "text_tts": "hare that you hold", "translate": "looking over many years, Koch's growth in sparkling and non sparkling hasn't been meaningfully different, whereas there would seem to be a higher growth opportunity in non sparkling given just the differential in market share that you hold.", "translate_tts": "looking over many years Kochs growth in sparkling and non sparkling hasnt been meaningfully different whereas there would seem to be a higher growth opportunity in non sparkling given just the differential in market share that you hold", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:07.307", "mode": "azero-full", "language": "en", "target": "en", "text": "in the implementation of category cluster management. So can you speak to any impediments to higher growth in non sparkling or what I might be missing", "text_tts": "growth in non sparkling or what I might be missing", "translate": "in the implementation of category cluster management. So can you speak to any impediments to higher growth in non sparkling or what I might be missing", "translate_tts": "in the implementation of category cluster management So can you speak to any impediments to higher growth in non sparkling or what I might be missing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:14.623", "mode": "azero-full", "language": "en", "target": "en", "text": "And then as I guess a part B is just within that umbrella, can you talk about your ability to develop newer categories to the company like hot coffee or alcohol?", "text_tts": "mpany like hot coffee or alcohol", "translate": "And then as I guess a part B is just within that umbrella, can you talk about your ability to develop newer categories to the company like hot coffee or alcohol?", "translate_tts": "And then as I guess a part B is just within that umbrella can you talk about your ability to develop newer categories to the company like hot coffee or alcohol", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:14.768", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "😊", "events": "🤮👂☎📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:17.247", "mode": "azero-full", "language": "en", "target": "en", "text": "All right.", "text_tts": "All right", "translate": "All right.", "translate_tts": "All right", "is_final": false, "emotion": "🤢", "events": "🌀📢🤮👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:18.513", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure.", "text_tts": "Sure", "translate": "Sure.", "translate_tts": "Sure", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:19.184", "mode": "azero-full", "language": "en", "target": "en", "text": "Home", "text_tts": "Home", "translate": "Home", "translate_tts": "Home", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:20.608", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, we.", "text_tts": "Oh we", "translate": "Oh, we.", "translate_tts": "Oh we", "is_final": false, "emotion": "🤢", "events": "📞👂💬👂🏠🔊", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:23.848", "mode": "azero-full", "language": "en", "target": "en", "text": "Our objective is to do justice.", "text_tts": "is to do justice", "translate": "Our objective is to do justice.", "translate_tts": "Our objective is to do justice", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:25.878", "mode": "azero-full", "language": "en", "target": "en", "text": "to the brands in the portfolio.", "text_tts": "the portfolio", "translate": "to the brands in the portfolio.", "translate_tts": "to the brands in the portfolio", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:28.110", "mode": "azero-full", "language": "en", "target": "en", "text": "And certainly.", "text_tts": "And certainly", "translate": "And certainly.", "translate_tts": "And certainly", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:32.584", "mode": "azero-full", "language": "en", "target": "en", "text": "you can make an argument that those categories where we have lower shares", "text_tts": "lower shares", "translate": "you can make an argument that those categories where we have lower shares", "translate_tts": "you can make an argument that those categories where we have lower shares", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:34.839", "mode": "azero-full", "language": "en", "target": "en", "text": "Have a natural opportunity.", "text_tts": "ortunity", "translate": "Have a natural opportunity.", "translate_tts": "Have a natural opportunity", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:39.499", "mode": "azero-full", "language": "en", "target": "en", "text": "to gain share. But of course, that is something you need to take from someone else.", "text_tts": "something you need to take from someone else", "translate": "to gain share. But of course, that is something you need to take from someone else.", "translate_tts": "to gain share But of course that is something you need to take from someone else", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:48.328", "mode": "azero-full", "language": "en", "target": "en", "text": "The other way of seeing the world is to say that the beverage industry, seen from a global perspective, I reference back to the page in Cagney with all the little", "text_tts": "the page in Cagney with all the little", "translate": "The other way of seeing the world is to say that the beverage industry, seen from a global perspective, I reference back to the page in Cagney with all the little", "translate_tts": "The other way of seeing the world is to say that the beverage industry seen from a global perspective I reference back to the page in Cagney with all the little", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:48.905", "mode": "azero-full", "language": "en", "target": "en", "text": "People on it.", "text_tts": "People on it", "translate": "People on it.", "translate_tts": "People on it", "is_final": false, "emotion": "😡", "events": "📞👂💬👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:53.039", "mode": "azero-full", "language": "en", "target": "en", "text": "The vast majority of the page is actually white space.", "text_tts": "ite space", "translate": "The vast majority of the page is actually white space.", "translate_tts": "The vast majority of the page is actually white space", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:56.138", "mode": "azero-full", "language": "en", "target": "en", "text": "In other words, the beverage industry is not yet created.", "text_tts": "industry is not yet created", "translate": "In other words, the beverage industry is not yet created.", "translate_tts": "In other words the beverage industry is not yet created", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:06.750", "mode": "azero-full", "language": "en", "target": "en", "text": "And so actually, the idea that sparkling continues to grow is a representation of us operating from a position of strength", "text_tts": "ng from a position of strength", "translate": "And so actually, the idea that sparkling continues to grow is a representation of us operating from a position of strength", "translate_tts": "And so actually the idea that sparkling continues to grow is a representation of us operating from a position of strength", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:15.260", "mode": "azero-full", "language": "en", "target": "en", "text": "to create the industry in the white spaces with our most successful and strongest brands. And so continued growth of sparkling should", "text_tts": "o continued growth of sparkling should", "translate": "to create the industry in the white spaces with our most successful and strongest brands. And so continued growth of sparkling should", "translate_tts": "to create the industry in the white spaces with our most successful and strongest brands And so continued growth of sparkling should", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:17.671", "mode": "azero-full", "language": "en", "target": "en", "text": "be a feature of our path going forward.", "text_tts": "of our path going forward", "translate": "be a feature of our path going forward.", "translate_tts": "be a feature of our path going forward", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:21.289", "mode": "azero-full", "language": "en", "target": "en", "text": "And then in the non sparkling categories,", "text_tts": "sparkling categories", "translate": "And then in the non sparkling categories,", "translate_tts": "And then in the non sparkling categories", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:24.438", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course, we are looking to gain share. We've talked", "text_tts": "looking to gain share Weve talked", "translate": "Of course, we are looking to gain share. We've talked", "translate_tts": "Of course we are looking to gain share Weve talked", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:31.021", "mode": "azero-full", "language": "en", "target": "en", "text": "historically about trying to get from experimenter to challenger to leader to quality leadership.", "text_tts": "leadership", "translate": "historically about trying to get from experimenter to challenger to leader to quality leadership.", "translate_tts": "historically about trying to get from experimenter to challenger to leader to quality leadership", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:36.259", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think that is a long term build that has been playing out. If you take the long term perspective,", "text_tts": "e the long term perspective", "translate": "And I think that is a long term build that has been playing out. If you take the long term perspective,", "translate_tts": "And I think that is a long term build that has been playing out If you take the long term perspective", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:42.976", "mode": "azero-full", "language": "en", "target": "en", "text": "and look at the percent of the total business that is made up of non sparkling brands, it has", "text_tts": "g brands it has", "translate": "and look at the percent of the total business that is made up of non sparkling brands, it has", "translate_tts": "and look at the percent of the total business that is made up of non sparkling brands it has", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:47.981", "mode": "azero-full", "language": "en", "target": "en", "text": "increased slowly, but it has increased consistently over the last", "text_tts": "but it has increased consistently over the last", "translate": "increased slowly, but it has increased consistently over the last", "translate_tts": "increased slowly but it has increased consistently over the last", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:53.737", "mode": "azero-full", "language": "en", "target": "en", "text": "couple of decades. So we start from a point of view of being consumer centric,", "text_tts": "f view of being consumer centric", "translate": "couple of decades. So we start from a point of view of being consumer centric,", "translate_tts": "couple of decades So we start from a point of view of being consumer centric", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:56.454", "mode": "azero-full", "language": "en", "target": "en", "text": "from resource and capital allocation.", "text_tts": "and capital allocation", "translate": "from resource and capital allocation.", "translate_tts": "from resource and capital allocation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:00.602", "mode": "azero-full", "language": "en", "target": "en", "text": "and from earning the right to move up the experimenters", "text_tts": "e experimenters", "translate": "and from earning the right to move up the experimenters", "translate_tts": "and from earning the right to move up the experimenters", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:14.943", "mode": "azero-full", "language": "en", "target": "en", "text": "into the Challenger, into the leadership position. Nothing radical is going to happen overnight, but it is a dynamic that has built steadily over the last number of years and decades. And we're confident in the opportunity to reboot", "text_tts": "t in the opportunity to reboot", "translate": "into the Challenger, into the leadership position. Nothing radical is going to happen overnight, but it is a dynamic that has built steadily over the last number of years and decades. And we're confident in the opportunity to reboot", "translate_tts": "into the Challenger into the leadership position Nothing radical is going to happen overnight but it is a dynamic that has built steadily over the last number of years and decades And were confident in the opportunity to reboot", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:15.753", "mode": "azero-full", "language": "en", "target": "en", "text": "But the industry also worked.", "text_tts": "But the industry also worked", "translate": "But the industry also worked.", "translate_tts": "But the industry also worked", "is_final": false, "emotion": "", "events": "📞🌠🤢👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:18.044", "mode": "azero-full", "language": "en", "target": "en", "text": "build the industry further into the future.", "text_tts": "further into the future", "translate": "build the industry further into the future.", "translate_tts": "build the industry further into the future", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:23.758", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. That was the last question, operator. Okay. So to conclude,", "text_tts": "o conclude", "translate": "Okay. That was the last question, operator. Okay. So to conclude,", "translate_tts": "Okay That was the last question operator Okay So to conclude", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:30.079", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks very much, everyone. We've proven I hope you can see in Q three that we can continue to deliver", "text_tts": "see in Q three that we can continue to deliver", "translate": "Thanks very much, everyone. We've proven I hope you can see in Q three that we can continue to deliver", "translate_tts": "Thanks very much everyone Weve proven I hope you can see in Q three that we can continue to deliver", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:37.247", "mode": "azero-full", "language": "en", "target": "en", "text": "volume and top line growth and incremental US dollar earnings per share by executing against our all weather strategy.", "text_tts": "g against our all weather strategy", "translate": "volume and top line growth and incremental US dollar earnings per share by executing against our all weather strategy.", "translate_tts": "volume and top line growth and incremental US dollar earnings per share by executing against our all weather strategy", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:40.821", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're confident that we can create value over the long term.", "text_tts": "that we can create value over the long term", "translate": "And we're confident that we can create value over the long term.", "translate_tts": "And were confident that we can create value over the long term", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:45.587", "mode": "azero-full", "language": "en", "target": "en", "text": "So thank you for your interest and your investment in the company and for joining us this morning.", "text_tts": "in the company and for joining us this morning", "translate": "So thank you for your interest and your investment in the company and for joining us this morning.", "translate_tts": "So thank you for your interest and your investment in the company and for joining us this morning", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator & James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:49.789", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, this concludes today's conference call.", "text_tts": "this concludes todays conference call", "translate": "Ladies and gentlemen, this concludes today's conference call.", "translate_tts": "Ladies and gentlemen this concludes todays conference call", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:52.018", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for participating. You may now disconnect.", "text_tts": "You may now disconnect", "translate": "Thank you for participating. You may now disconnect.", "translate_tts": "Thank you for participating You may now disconnect", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:52.957", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh.", "text_tts": "Oh", "translate": "Oh.", "translate_tts": "Oh", "is_final": false, "emotion": "🎧", "events": "🎵👂🎤👂", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:55.881", "mode": "azero-full", "language": "en", "target": "en", "text": "ccccccccccccccccccccccccccccccccccccccccccc", "text_tts": "ccccccccccccccccccccccccccccccccccccccccccc", "translate": "ccccccccccccccccccccccccccccccccccccccccccc", "translate_tts": "ccccccccccccccccccccccccccccccccccccccccccc", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "fc41a4f0-1dbc-4751-b7f5-2f73c5117ff1", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator & James Quincy (CEO)", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/23Q4_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/23Q4_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..f4ed41cb58f904166ff710710f4c11e8d24bffde --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/23Q4_Emotion.txt @@ -0,0 +1,858 @@ +{"timestamp": "2025-07-17 04:55:13.845", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I'd like to welcome everyone to the Coca Cola Company's Fourth Quarter twenty twenty three Earnings Results Conference Call.", "text_tts": "e Earnings Results Conference Call", "translate": "At this time, I'd like to welcome everyone to the Coca Cola Company's Fourth Quarter twenty twenty three Earnings Results Conference Call.", "translate_tts": "At this time Id like to welcome everyone to the Coca Cola Companys Fourth Quarter twenty twenty three Earnings Results Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:15.961", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's call is being recorded.", "text_tts": "being recorded", "translate": "Today's call is being recorded.", "translate_tts": "Todays call is being recorded", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:18.949", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any objections, please disconnect at this time.", "text_tts": "s please disconnect at this time", "translate": "If you have any objections, please disconnect at this time.", "translate_tts": "If you have any objections please disconnect at this time", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:25.140", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be on listen only mode until the formal question and answer portion of the call.", "text_tts": "and answer portion of the call", "translate": "All participants will be on listen only mode until the formal question and answer portion of the call.", "translate_tts": "All participants will be on listen only mode until the formal question and answer portion of the call", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:29.834", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to remind everyone that the purpose of this conference is to talk with investors", "text_tts": "is to talk with investors", "translate": "I would like to remind everyone that the purpose of this conference is to talk with investors", "translate_tts": "I would like to remind everyone that the purpose of this conference is to talk with investors", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:32.633", "mode": "azero-full", "language": "en", "target": "en", "text": "And therefore, questions from the media will not be addressed.", "text_tts": "from the media will not be addressed", "translate": "And therefore, questions from the media will not be addressed.", "translate_tts": "And therefore questions from the media will not be addressed", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:38.345", "mode": "azero-full", "language": "en", "target": "en", "text": "Media participants should contact Coca Cola's media relations department if they have any questions.", "text_tts": "if they have any questions", "translate": "Media participants should contact Coca Cola's media relations department if they have any questions.", "translate_tts": "Media participants should contact Coca Colas media relations department if they have any questions", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:44.362", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to introduce misses Robin Halpern, Vice President and Head of Investor Relations.", "text_tts": "and Head of Investor Relations", "translate": "I would now like to introduce misses Robin Halpern, Vice President and Head of Investor Relations.", "translate_tts": "I would now like to introduce misses Robin Halpern Vice President and Head of Investor Relations", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:46.238", "mode": "azero-full", "language": "en", "target": "en", "text": "Mrs. Halpern, you may now begin.", "text_tts": "you may now begin", "translate": "Mrs. Halpern, you may now begin.", "translate_tts": "Mrs Halpern you may now begin", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:55:57.990", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thank you for joining us. I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "text_tts": "Financial Officer", "translate": "Good morning, and thank you for joining us. I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "translate_tts": "Good morning and thank you for joining us Im here with James Quincy our Chairman and Chief Executive Officer and John Murphy our President and Chief Financial Officer", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:11.907", "mode": "azero-full", "language": "en", "target": "en", "text": "We've posted schedules under Financial Information in the Investors section of our company website. These reconcile certain non GAAP financial measures that may be referred to this morning to results as reported under generally accepted accounting principles.", "text_tts": "cepted accounting principles", "translate": "We've posted schedules under Financial Information in the Investors section of our company website. These reconcile certain non GAAP financial measures that may be referred to this morning to results as reported under generally accepted accounting principles.", "translate_tts": "Weve posted schedules under Financial Information in the Investors section of our company website These reconcile certain non GAAP financial measures that may be referred to this morning to results as reported under generally accepted accounting principles", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:14.541", "mode": "azero-full", "language": "en", "target": "en", "text": "You can also find schedules in the same section of our website,", "text_tts": "schedules in the same section of our website", "translate": "You can also find schedules in the same section of our website,", "translate_tts": "You can also find schedules in the same section of our website", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:17.939", "mode": "azero-full", "language": "en", "target": "en", "text": "that provide an analysis of our gross and operating margin.", "text_tts": "argin", "translate": "that provide an analysis of our gross and operating margin.", "translate_tts": "that provide an analysis of our gross and operating margin", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:31.430", "mode": "azero-full", "language": "en", "target": "en", "text": "This call may contain forward looking statements, including statements concerning long term earnings objectives, which should be considered in conjunction with cautionary statements contained in our earnings release and in the company's periodic SEC reports.", "text_tts": "ic SEC reports", "translate": "This call may contain forward looking statements, including statements concerning long term earnings objectives, which should be considered in conjunction with cautionary statements contained in our earnings release and in the company's periodic SEC reports.", "translate_tts": "This call may contain forward looking statements including statements concerning long term earnings objectives which should be considered in conjunction with cautionary statements contained in our earnings release and in the companys periodic SEC reports", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:32.078", "mode": "azero-full", "language": "en", "target": "en", "text": "We will take your questions.", "text_tts": "We will take your questions", "translate": "We will take your questions.", "translate_tts": "We will take your questions", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:34.418", "mode": "azero-full", "language": "en", "target": "en", "text": "Please limit yourself to one question.", "text_tts": "to one question", "translate": "Please limit yourself to one question.", "translate_tts": "Please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:36.934", "mode": "azero-full", "language": "en", "target": "en", "text": "Re enter the queue to ask any follow ups.", "text_tts": "e to ask any follow ups", "translate": "Re enter the queue to ask any follow ups.", "translate_tts": "Re enter the queue to ask any follow ups", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:39.050", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I will turn the call over to James.", "text_tts": "the call over to James", "translate": "Now I will turn the call over to James.", "translate_tts": "Now I will turn the call over to James", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:56:42.210", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Robin, and good morning, everyone.", "text_tts": "ood morning everyone", "translate": "Thanks, Robin, and good morning, everyone.", "translate_tts": "Thanks Robin and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:45.319", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty three, we achieved our near term goals", "text_tts": "nty twenty three we achieved our near term goals", "translate": "In twenty twenty three, we achieved our near term goals", "translate_tts": "In twenty twenty three we achieved our near term goals", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:47.691", "mode": "azero-full", "language": "en", "target": "en", "text": "while also positioning our business for the long term.", "text_tts": "positioning our business for the long term", "translate": "while also positioning our business for the long term.", "translate_tts": "while also positioning our business for the long term", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:53.914", "mode": "azero-full", "language": "en", "target": "en", "text": "Our all weather strategy delivered eight percent comparable earnings per share growth", "text_tts": "tegy delivered eight percent comparable earnings per share growth", "translate": "Our all weather strategy delivered eight percent comparable earnings per share growth", "translate_tts": "Our all weather strategy delivered eight percent comparable earnings per share growth", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:56:56.872", "mode": "azero-full", "language": "en", "target": "en", "text": "despite greater than expected seven percent currency headwinds.", "text_tts": "than expected seven percent currency headwinds", "translate": "despite greater than expected seven percent currency headwinds.", "translate_tts": "despite greater than expected seven percent currency headwinds", "is_final": false, "emotion": "😡", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:01.102", "mode": "azero-full", "language": "en", "target": "en", "text": "Today, we are leveraging our scale globally and winning locally.", "text_tts": "leveraging our scale globally and winning locally", "translate": "Today, we are leveraging our scale globally and winning locally.", "translate_tts": "Today we are leveraging our scale globally and winning locally", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:05.829", "mode": "azero-full", "language": "en", "target": "en", "text": "which gives us confidence that we can deliver on our twenty twenty four guidance.", "text_tts": "wenty twenty four guidance", "translate": "which gives us confidence that we can deliver on our twenty twenty four guidance.", "translate_tts": "which gives us confidence that we can deliver on our twenty twenty four guidance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:16.886", "mode": "azero-full", "language": "en", "target": "en", "text": "This morning, I'll talk about the global consumer landscape, then I'll highlight how our strategy and enhanced capabilities are making us a more agile and effective organization.", "text_tts": "a more agile and effective organization", "translate": "This morning, I'll talk about the global consumer landscape, then I'll highlight how our strategy and enhanced capabilities are making us a more agile and effective organization.", "translate_tts": "This morning Ill talk about the global consumer landscape then Ill highlight how our strategy and enhanced capabilities are making us a more agile and effective organization", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:22.530", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, John will discuss our financial results and our twenty twenty four guidance.", "text_tts": "and our twenty twenty four guidance", "translate": "And finally, John will discuss our financial results and our twenty twenty four guidance.", "translate_tts": "And finally John will discuss our financial results and our twenty twenty four guidance", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:24.627", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter,", "text_tts": "During the quarter", "translate": "During the quarter,", "translate_tts": "During the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:57:29.316", "mode": "azero-full", "language": "en", "target": "en", "text": "We benefited from strong performance across many of our markets,", "text_tts": "ed from strong performance across many of our markets", "translate": "We benefited from strong performance across many of our markets,", "translate_tts": "We benefited from strong performance across many of our markets", "is_final": false, "emotion": "😡", "events": "📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:57:38.078", "mode": "azero-full", "language": "en", "target": "en", "text": "However, some were impacted by elevated inflation and others by geopolitical tensions and conflict.", "text_tts": "others by geopolitical tensions and conflict", "translate": "However, some were impacted by elevated inflation and others by geopolitical tensions and conflict.", "translate_tts": "However some were impacted by elevated inflation and others by geopolitical tensions and conflict", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:57:41.251", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered twelve percent organic revenue growth,", "text_tts": "welve percent organic revenue growth", "translate": "We delivered twelve percent organic revenue growth,", "translate_tts": "We delivered twelve percent organic revenue growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:43.498", "mode": "azero-full", "language": "en", "target": "en", "text": "which included two points of volume growth", "text_tts": "points of volume growth", "translate": "which included two points of volume growth", "translate_tts": "which included two points of volume growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:45.994", "mode": "azero-full", "language": "en", "target": "en", "text": "continuing a positive volume trend for the year.", "text_tts": "ve volume trend for the year", "translate": "continuing a positive volume trend for the year.", "translate_tts": "continuing a positive volume trend for the year", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:48.959", "mode": "azero-full", "language": "en", "target": "en", "text": "Throughout, we continue to invest in our business,", "text_tts": "we continue to invest in our business", "translate": "Throughout, we continue to invest in our business,", "translate_tts": "Throughout we continue to invest in our business", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:51.654", "mode": "azero-full", "language": "en", "target": "en", "text": "to provide the right portfolio of brands and packages,", "text_tts": "portfolio of brands and packages", "translate": "to provide the right portfolio of brands and packages,", "translate_tts": "to provide the right portfolio of brands and packages", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:57:54.294", "mode": "azero-full", "language": "en", "target": "en", "text": "to retain and attract more drinkers.", "text_tts": "more drinkers", "translate": "to retain and attract more drinkers.", "translate_tts": "to retain and attract more drinkers", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:01.039", "mode": "azero-full", "language": "en", "target": "en", "text": "We drove industry growth and delivered value share gains in the quarter and for the full year.", "text_tts": "in the quarter and for the full year", "translate": "We drove industry growth and delivered value share gains in the quarter and for the full year.", "translate_tts": "We drove industry growth and delivered value share gains in the quarter and for the full year", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:05.358", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved these results by effectively navigating a number of headwinds", "text_tts": "headwinds", "translate": "We achieved these results by effectively navigating a number of headwinds", "translate_tts": "We achieved these results by effectively navigating a number of headwinds", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:08.360", "mode": "azero-full", "language": "en", "target": "en", "text": "and capitalizing on tailwinds across our markets.", "text_tts": "izing on tailwinds across our markets", "translate": "and capitalizing on tailwinds across our markets.", "translate_tts": "and capitalizing on tailwinds across our markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:14.391", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we saw strong consumer demand across Australia, India,", "text_tts": "ustralia India", "translate": "During the quarter, we saw strong consumer demand across Australia, India,", "translate_tts": "During the quarter we saw strong consumer demand across Australia India", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:17.373", "mode": "azero-full", "language": "en", "target": "en", "text": "Latin America, Japan and South Korea.", "text_tts": "ica Japan and South Korea", "translate": "Latin America, Japan and South Korea.", "translate_tts": "Latin America Japan and South Korea", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:21.298", "mode": "azero-full", "language": "en", "target": "en", "text": "In North America, consumer spending in aggregate is holding up well", "text_tts": "merica consumer spending in aggregate is holding up well", "translate": "In North America, consumer spending in aggregate is holding up well", "translate_tts": "In North America consumer spending in aggregate is holding up well", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:58:23.947", "mode": "azero-full", "language": "en", "target": "en", "text": "And in Europe, consumers remain cost conscious.", "text_tts": "remain cost conscious", "translate": "And in Europe, consumers remain cost conscious.", "translate_tts": "And in Europe consumers remain cost conscious", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:58:27.956", "mode": "azero-full", "language": "en", "target": "en", "text": "In Africa and China, the macro environment remains uncertain.", "text_tts": "China the macro environment remains uncertain", "translate": "In Africa and China, the macro environment remains uncertain.", "translate_tts": "In Africa and China the macro environment remains uncertain", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:58:34.425", "mode": "azero-full", "language": "en", "target": "en", "text": "And in the Middle East, tensions have resulted in some shifts in consumer behavior that have had an impact on our business.", "text_tts": "had an impact on our business", "translate": "And in the Middle East, tensions have resulted in some shifts in consumer behavior that have had an impact on our business.", "translate_tts": "And in the Middle East tensions have resulted in some shifts in consumer behavior that have had an impact on our business", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:58:42.181", "mode": "azero-full", "language": "en", "target": "en", "text": "Another important factor to highlight is the inflationary pressures, which are moderating or stabilizing across most of our markets.", "text_tts": "bilizing across most of our markets", "translate": "Another important factor to highlight is the inflationary pressures, which are moderating or stabilizing across most of our markets.", "translate_tts": "Another important factor to highlight is the inflationary pressures which are moderating or stabilizing across most of our markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:52.387", "mode": "azero-full", "language": "en", "target": "en", "text": "To keep consumers in our franchise, we are leveraging our revenue growth management capabilities to tailor our offerings and price pack architecture to meet consumers evolving needs.", "text_tts": "architecture to meet consumers evolving needs", "translate": "To keep consumers in our franchise, we are leveraging our revenue growth management capabilities to tailor our offerings and price pack architecture to meet consumers evolving needs.", "translate_tts": "To keep consumers in our franchise we are leveraging our revenue growth management capabilities to tailor our offerings and price pack architecture to meet consumers evolving needs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:55.576", "mode": "azero-full", "language": "en", "target": "en", "text": "In North America and Europe, while inflation is moderating,", "text_tts": "and Europe while inflation is moderating", "translate": "In North America and Europe, while inflation is moderating,", "translate_tts": "In North America and Europe while inflation is moderating", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:00.254", "mode": "azero-full", "language": "en", "target": "en", "text": "The cumulative impact of inflation is pressuring certain consumer segments who are seeking value.", "text_tts": "consumer segments who are seeking value", "translate": "The cumulative impact of inflation is pressuring certain consumer segments who are seeking value.", "translate_tts": "The cumulative impact of inflation is pressuring certain consumer segments who are seeking value", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 04:59:04.037", "mode": "azero-full", "language": "en", "target": "en", "text": "Throughout twenty twenty three, we increased our affordability offerings", "text_tts": "enty twenty three we increased our affordability offerings", "translate": "Throughout twenty twenty three, we increased our affordability offerings", "translate_tts": "Throughout twenty twenty three we increased our affordability offerings", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:07.115", "mode": "azero-full", "language": "en", "target": "en", "text": "and won volume and value share in both regions.", "text_tts": "and value share in both regions", "translate": "and won volume and value share in both regions.", "translate_tts": "and won volume and value share in both regions", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:16.681", "mode": "azero-full", "language": "en", "target": "en", "text": "In Latin America, despite double digit inflation during the fourth quarter, we grew volume four percent and increased household penetration and basket incidents.", "text_tts": "and increased household penetration and basket incidents", "translate": "In Latin America, despite double digit inflation during the fourth quarter, we grew volume four percent and increased household penetration and basket incidents.", "translate_tts": "In Latin America despite double digit inflation during the fourth quarter we grew volume four percent and increased household penetration and basket incidents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:20.574", "mode": "azero-full", "language": "en", "target": "en", "text": "There are a few pockets of the world that are experiencing hyperinflation.", "text_tts": "hyperinflation", "translate": "There are a few pockets of the world that are experiencing hyperinflation.", "translate_tts": "There are a few pockets of the world that are experiencing hyperinflation", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:24.420", "mode": "azero-full", "language": "en", "target": "en", "text": "John will later speak to how this dynamic is impacting our business.", "text_tts": "impacting our business", "translate": "John will later speak to how this dynamic is impacting our business.", "translate_tts": "John will later speak to how this dynamic is impacting our business", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:33.714", "mode": "azero-full", "language": "en", "target": "en", "text": "However, I did want to mention that our local franchise operating model allows us to navigate through hyperinflationary environments and then gain an advantage over the long term.", "text_tts": "gain an advantage over the long term", "translate": "However, I did want to mention that our local franchise operating model allows us to navigate through hyperinflationary environments and then gain an advantage over the long term.", "translate_tts": "However I did want to mention that our local franchise operating model allows us to navigate through hyperinflationary environments and then gain an advantage over the long term", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:41.087", "mode": "azero-full", "language": "en", "target": "en", "text": "Across our business, we continue to prioritize agility and focus on improving every aspect of how we operate.", "text_tts": "on improving every aspect of how we operate", "translate": "Across our business, we continue to prioritize agility and focus on improving every aspect of how we operate.", "translate_tts": "Across our business we continue to prioritize agility and focus on improving every aspect of how we operate", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:43.616", "mode": "azero-full", "language": "en", "target": "en", "text": "An important part of this is our marketing transformation.", "text_tts": "of this is our marketing transformation", "translate": "An important part of this is our marketing transformation.", "translate_tts": "An important part of this is our marketing transformation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:46.359", "mode": "azero-full", "language": "en", "target": "en", "text": "to recruit the next generation of drinkers,", "text_tts": "next generation of drinkers", "translate": "to recruit the next generation of drinkers,", "translate_tts": "to recruit the next generation of drinkers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:55.027", "mode": "azero-full", "language": "en", "target": "en", "text": "Our marketing has shifted from a TV centric model to a digital first organization that balances local intimacy, scale and flexibility.", "text_tts": "d flexibility", "translate": "Our marketing has shifted from a TV centric model to a digital first organization that balances local intimacy, scale and flexibility.", "translate_tts": "Our marketing has shifted from a TV centric model to a digital first organization that balances local intimacy scale and flexibility", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:02.801", "mode": "azero-full", "language": "en", "target": "en", "text": "Our digital mix has gone from less than thirty percent in twenty nineteen to approximately sixty percent of our total media spend.", "text_tts": "tely sixty percent of our total media spend", "translate": "Our digital mix has gone from less than thirty percent in twenty nineteen to approximately sixty percent of our total media spend.", "translate_tts": "Our digital mix has gone from less than thirty percent in twenty nineteen to approximately sixty percent of our total media spend", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:06.011", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty three, we stood up Studio X.", "text_tts": "nty twenty three we stood up Studio X", "translate": "In twenty twenty three, we stood up Studio X.", "translate_tts": "In twenty twenty three we stood up Studio X", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:09.132", "mode": "azero-full", "language": "en", "target": "en", "text": "the digital ecosystem that brings this all together.", "text_tts": "that brings this all together", "translate": "the digital ecosystem that brings this all together.", "translate_tts": "the digital ecosystem that brings this all together", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:12.730", "mode": "azero-full", "language": "en", "target": "en", "text": "We created physical hubs in each of our operating units,", "text_tts": "units", "translate": "We created physical hubs in each of our operating units,", "translate_tts": "We created physical hubs in each of our operating units", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:14.189", "mode": "azero-full", "language": "en", "target": "en", "text": "to integrate disciplines,", "text_tts": "to integrate disciplines", "translate": "to integrate disciplines,", "translate_tts": "to integrate disciplines", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:18.301", "mode": "azero-full", "language": "en", "target": "en", "text": "standardize data and technology and step change our capabilities.", "text_tts": "technology and step change our capabilities", "translate": "standardize data and technology and step change our capabilities.", "translate_tts": "standardize data and technology and step change our capabilities", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:26.287", "mode": "azero-full", "language": "en", "target": "en", "text": "Creative, media, social and production capabilities are now operating at scale connected by our global network structure.", "text_tts": "network structure", "translate": "Creative, media, social and production capabilities are now operating at scale connected by our global network structure.", "translate_tts": "Creative media social and production capabilities are now operating at scale connected by our global network structure", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:30.780", "mode": "azero-full", "language": "en", "target": "en", "text": "In our previous model, it took several months to create a TV ad.", "text_tts": "a TV ad", "translate": "In our previous model, it took several months to create a TV ad.", "translate_tts": "In our previous model it took several months to create a TV ad", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:37.906", "mode": "azero-full", "language": "en", "target": "en", "text": "Now we're producing thousands of pieces of digital content that are contextually relevant and measuring these results in real time.", "text_tts": "these results in real time", "translate": "Now we're producing thousands of pieces of digital content that are contextually relevant and measuring these results in real time.", "translate_tts": "Now were producing thousands of pieces of digital content that are contextually relevant and measuring these results in real time", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:40.918", "mode": "azero-full", "language": "en", "target": "en", "text": "G two X is driving tangible results,", "text_tts": "s driving tangible results", "translate": "G two X is driving tangible results,", "translate_tts": "G two X is driving tangible results", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:49.649", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, Coke Studio, which originated in Pakistan and taps into consumers passion for music, has been scaled to our top forty markets.", "text_tts": "top forty markets", "translate": "For example, Coke Studio, which originated in Pakistan and taps into consumers passion for music, has been scaled to our top forty markets.", "translate_tts": "For example Coke Studio which originated in Pakistan and taps into consumers passion for music has been scaled to our top forty markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:55.105", "mode": "azero-full", "language": "en", "target": "en", "text": "The campaign uses packaging as digital portals to access real magic experiences", "text_tts": "real magic experiences", "translate": "The campaign uses packaging as digital portals to access real magic experiences", "translate_tts": "The campaign uses packaging as digital portals to access real magic experiences", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:58.567", "mode": "azero-full", "language": "en", "target": "en", "text": "which have generated more than one point two billion YouTube views,", "text_tts": "d more than one point two billion YouTube views", "translate": "which have generated more than one point two billion YouTube views,", "translate_tts": "which have generated more than one point two billion YouTube views", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:03.835", "mode": "azero-full", "language": "en", "target": "en", "text": "and one hundred million music streams this year, resulting in strong recruitment of Gen Z drinkers.", "text_tts": "ulting in strong recruitment of Gen Z drinkers", "translate": "and one hundred million music streams this year, resulting in strong recruitment of Gen Z drinkers.", "translate_tts": "and one hundred million music streams this year resulting in strong recruitment of Gen Z drinkers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:07.968", "mode": "azero-full", "language": "en", "target": "en", "text": "We're engaging differently with consumers, and it's delivering results.", "text_tts": "g results", "translate": "We're engaging differently with consumers, and it's delivering results.", "translate_tts": "Were engaging differently with consumers and its delivering results", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:10.875", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty three, according to Cantar,", "text_tts": "nty twenty three according to Cantar", "translate": "In twenty twenty three, according to Cantar,", "translate_tts": "In twenty twenty three according to Cantar", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:13.648", "mode": "azero-full", "language": "en", "target": "en", "text": "Coca Cola brand value increased eight billion dollars.", "text_tts": "brand value increased eight billion dollars", "translate": "Coca Cola brand value increased eight billion dollars.", "translate_tts": "Coca Cola brand value increased eight billion dollars", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:16.355", "mode": "azero-full", "language": "en", "target": "en", "text": "Coke is now the tenth most valuable brand in the world,", "text_tts": "tenth most valuable brand in the world", "translate": "Coke is now the tenth most valuable brand in the world,", "translate_tts": "Coke is now the tenth most valuable brand in the world", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:18.047", "mode": "azero-full", "language": "en", "target": "en", "text": "up seven spots from the prior year.", "text_tts": "spots from the prior year", "translate": "up seven spots from the prior year.", "translate_tts": "up seven spots from the prior year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:19.896", "mode": "azero-full", "language": "en", "target": "en", "text": "in the U. S.", "text_tts": "in the U S", "translate": "in the U. S.", "translate_tts": "in the U S", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:24.972", "mode": "azero-full", "language": "en", "target": "en", "text": "Sprite was named by Morning Consult as the number one beverage brand for Gen Z drinkers.", "text_tts": "rage brand for Gen Z drinkers", "translate": "Sprite was named by Morning Consult as the number one beverage brand for Gen Z drinkers.", "translate_tts": "Sprite was named by Morning Consult as the number one beverage brand for Gen Z drinkers", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:32.125", "mode": "azero-full", "language": "en", "target": "en", "text": "We were also named one of the top ten innovative companies in augmented and virtual reality by Fast Company.", "text_tts": "irtual reality by Fast Company", "translate": "We were also named one of the top ten innovative companies in augmented and virtual reality by Fast Company.", "translate_tts": "We were also named one of the top ten innovative companies in augmented and virtual reality by Fast Company", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:38.136", "mode": "azero-full", "language": "en", "target": "en", "text": "Our innovation agenda is increasing our competitive advantage across our products, packaging and equipment.", "text_tts": "across our products packaging and equipment", "translate": "Our innovation agenda is increasing our competitive advantage across our products, packaging and equipment.", "translate_tts": "Our innovation agenda is increasing our competitive advantage across our products packaging and equipment", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:39.953", "mode": "azero-full", "language": "en", "target": "en", "text": "Taste is the starting point.", "text_tts": "Taste is the starting point", "translate": "Taste is the starting point.", "translate_tts": "Taste is the starting point", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:41.453", "mode": "azero-full", "language": "en", "target": "en", "text": "Simply put.", "text_tts": "Simply put", "translate": "Simply put.", "translate_tts": "Simply put", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:43.315", "mode": "azero-full", "language": "en", "target": "en", "text": "People want drinks that taste great.", "text_tts": "s that taste great", "translate": "People want drinks that taste great.", "translate_tts": "People want drinks that taste great", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:47.130", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive superiority across our total beverage portfolio,", "text_tts": "ity across our total beverage portfolio", "translate": "to drive superiority across our total beverage portfolio,", "translate_tts": "to drive superiority across our total beverage portfolio", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:52.919", "mode": "azero-full", "language": "en", "target": "en", "text": "We're continuing to build capabilities to tap into unique insights in taste and aroma science.", "text_tts": "unique insights in taste and aroma science", "translate": "We're continuing to build capabilities to tap into unique insights in taste and aroma science.", "translate_tts": "Were continuing to build capabilities to tap into unique insights in taste and aroma science", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:55.426", "mode": "azero-full", "language": "en", "target": "en", "text": "We're applying digital tools,", "text_tts": "tools", "translate": "We're applying digital tools,", "translate_tts": "Were applying digital tools", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:00.713", "mode": "azero-full", "language": "en", "target": "en", "text": "ingredient processing technology and AI to create bolder and more successful innovations.", "text_tts": "uccessful innovations", "translate": "ingredient processing technology and AI to create bolder and more successful innovations.", "translate_tts": "ingredient processing technology and AI to create bolder and more successful innovations", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:05.383", "mode": "azero-full", "language": "en", "target": "en", "text": "Coca Cola Zero Sugar is an ongoing example of how superior taste drives demand.", "text_tts": "how superior taste drives demand", "translate": "Coca Cola Zero Sugar is an ongoing example of how superior taste drives demand.", "translate_tts": "Coca Cola Zero Sugar is an ongoing example of how superior taste drives demand", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:11.463", "mode": "azero-full", "language": "en", "target": "en", "text": "with volume that grew five percent in twenty twenty three leading to continued volume and value share gains.", "text_tts": "twenty three leading to continued volume and value share gains", "translate": "with volume that grew five percent in twenty twenty three leading to continued volume and value share gains.", "translate_tts": "with volume that grew five percent in twenty twenty three leading to continued volume and value share gains", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:17.993", "mode": "azero-full", "language": "en", "target": "en", "text": "We're applying learnings from this multiyear success and driving taste superiority elsewhere in our sparkling portfolio.", "text_tts": "sparkling portfolio", "translate": "We're applying learnings from this multiyear success and driving taste superiority elsewhere in our sparkling portfolio.", "translate_tts": "Were applying learnings from this multiyear success and driving taste superiority elsewhere in our sparkling portfolio", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:22.695", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty three, we launched Sprite and Fanta reformulations in twenty five markets", "text_tts": "prite and Fanta reformulations in twenty five markets", "translate": "In twenty twenty three, we launched Sprite and Fanta reformulations in twenty five markets", "translate_tts": "In twenty twenty three we launched Sprite and Fanta reformulations in twenty five markets", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:28.738", "mode": "azero-full", "language": "en", "target": "en", "text": "delivering mid single digit volume growth in those markets and driving overall Sparkling Flavors value share gains.", "text_tts": "iving overall Sparkling Flavors value share gains", "translate": "delivering mid single digit volume growth in those markets and driving overall Sparkling Flavors value share gains.", "translate_tts": "delivering mid single digit volume growth in those markets and driving overall Sparkling Flavors value share gains", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:34.618", "mode": "azero-full", "language": "en", "target": "en", "text": "Outside of our sparking portfolio, we're dialing up flavor profiles, adding functional benefits", "text_tts": "profiles adding functional benefits", "translate": "Outside of our sparking portfolio, we're dialing up flavor profiles, adding functional benefits", "translate_tts": "Outside of our sparking portfolio were dialing up flavor profiles adding functional benefits", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:35.768", "mode": "azero-full", "language": "en", "target": "en", "text": "and expanding into new categories.", "text_tts": "new categories", "translate": "and expanding into new categories.", "translate_tts": "and expanding into new categories", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:43.308", "mode": "azero-full", "language": "en", "target": "en", "text": "In Japan, we relaunched Georgia Coffee, which generated broader customer interest and led to value share gains.", "text_tts": "share gains", "translate": "In Japan, we relaunched Georgia Coffee, which generated broader customer interest and led to value share gains.", "translate_tts": "In Japan we relaunched Georgia Coffee which generated broader customer interest and led to value share gains", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:51.130", "mode": "azero-full", "language": "en", "target": "en", "text": "In the US, FairLife's core power and nutrition plan offer high protein dairy without compromising taste.", "text_tts": "ompromising taste", "translate": "In the US, FairLife's core power and nutrition plan offer high protein dairy without compromising taste.", "translate_tts": "In the US FairLifes core power and nutrition plan offer high protein dairy without compromising taste", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:54.832", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty three, Fairlight grew volume fifteen percent", "text_tts": "nty twenty three Fairlight grew volume fifteen percent", "translate": "In twenty twenty three, Fairlight grew volume fifteen percent", "translate_tts": "In twenty twenty three Fairlight grew volume fifteen percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:58.211", "mode": "azero-full", "language": "en", "target": "en", "text": "its ninth consecutive year of double digit volume growth.", "text_tts": "h consecutive year of double digit volume growth", "translate": "its ninth consecutive year of double digit volume growth.", "translate_tts": "its ninth consecutive year of double digit volume growth", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:02.398", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also seeing continued promising results from FUSE T across Europe,", "text_tts": "continued promising results from FUSE T across Europe", "translate": "We're also seeing continued promising results from FUSE T across Europe,", "translate_tts": "Were also seeing continued promising results from FUSE T across Europe", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:04.241", "mode": "azero-full", "language": "en", "target": "en", "text": "Jack and Coke in the Philippines,", "text_tts": "the Philippines", "translate": "Jack and Coke in the Philippines,", "translate_tts": "Jack and Coke in the Philippines", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:07.195", "mode": "azero-full", "language": "en", "target": "en", "text": "flashlight in Mexico, among many others.", "text_tts": "Mexico among many others", "translate": "flashlight in Mexico, among many others.", "translate_tts": "flashlight in Mexico among many others", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:12.578", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty three, innovation contributed to approximately thirty percent of gross profit growth.", "text_tts": "ximately thirty percent of gross profit growth", "translate": "In twenty twenty three, innovation contributed to approximately thirty percent of gross profit growth.", "translate_tts": "In twenty twenty three innovation contributed to approximately thirty percent of gross profit growth", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:16.479", "mode": "azero-full", "language": "en", "target": "en", "text": "and our success rates have nearly tripled compared to twenty nineteen levels.", "text_tts": "wenty nineteen levels", "translate": "and our success rates have nearly tripled compared to twenty nineteen levels.", "translate_tts": "and our success rates have nearly tripled compared to twenty nineteen levels", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:22.248", "mode": "azero-full", "language": "en", "target": "en", "text": "Our revenue growth management execution capabilities continue to be distinct advantages.", "text_tts": "advantages", "translate": "Our revenue growth management execution capabilities continue to be distinct advantages.", "translate_tts": "Our revenue growth management execution capabilities continue to be distinct advantages", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:29.052", "mode": "azero-full", "language": "en", "target": "en", "text": "as demonstrated by our ability to deliver volume and transaction growth despite ongoing inflationary pressures.", "text_tts": "ary pressures", "translate": "as demonstrated by our ability to deliver volume and transaction growth despite ongoing inflationary pressures.", "translate_tts": "as demonstrated by our ability to deliver volume and transaction growth despite ongoing inflationary pressures", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:36.434", "mode": "azero-full", "language": "en", "target": "en", "text": "We're working with our bottling partners to capture every opportunity available to create significant value for consumers and customers.", "text_tts": "consumers and customers", "translate": "We're working with our bottling partners to capture every opportunity available to create significant value for consumers and customers.", "translate_tts": "Were working with our bottling partners to capture every opportunity available to create significant value for consumers and customers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:41.486", "mode": "azero-full", "language": "en", "target": "en", "text": "By offering a total beverage portfolio in the right packages and at the right price points,", "text_tts": "s and at the right price points", "translate": "By offering a total beverage portfolio in the right packages and at the right price points,", "translate_tts": "By offering a total beverage portfolio in the right packages and at the right price points", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:46.642", "mode": "azero-full", "language": "en", "target": "en", "text": "We're driving category expansion and becoming more relevant to more consumers and customers.", "text_tts": "to more consumers and customers", "translate": "We're driving category expansion and becoming more relevant to more consumers and customers.", "translate_tts": "Were driving category expansion and becoming more relevant to more consumers and customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:54.674", "mode": "azero-full", "language": "en", "target": "en", "text": "In North America, we're evolving packaging options across more distribution points to drive affordability and premiumization.", "text_tts": "premiumization", "translate": "In North America, we're evolving packaging options across more distribution points to drive affordability and premiumization.", "translate_tts": "In North America were evolving packaging options across more distribution points to drive affordability and premiumization", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:00.883", "mode": "azero-full", "language": "en", "target": "en", "text": "On the affordability side, our one point two five liter PET bottles are now available in eighty percent of supermarkets.", "text_tts": "PET bottles are now available in eighty percent of supermarkets", "translate": "On the affordability side, our one point two five liter PET bottles are now available in eighty percent of supermarkets.", "translate_tts": "On the affordability side our one point two five liter PET bottles are now available in eighty percent of supermarkets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:06.568", "mode": "azero-full", "language": "en", "target": "en", "text": "and our sixteen ounce can distribution increased by fourteen points in convenience stores during twenty twenty three.", "text_tts": "y fourteen points in convenience stores during twenty twenty three", "translate": "and our sixteen ounce can distribution increased by fourteen points in convenience stores during twenty twenty three.", "translate_tts": "and our sixteen ounce can distribution increased by fourteen points in convenience stores during twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:11.613", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also focused on premiumization through the expansion of our Mini Can offerings.", "text_tts": "ni Can offerings", "translate": "We're also focused on premiumization through the expansion of our Mini Can offerings.", "translate_tts": "Were also focused on premiumization through the expansion of our Mini Can offerings", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:16.190", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we launched fifteen pack mini cans in grocery and club channels.", "text_tts": "in grocery and club channels", "translate": "During the quarter, we launched fifteen pack mini cans in grocery and club channels.", "translate_tts": "During the quarter we launched fifteen pack mini cans in grocery and club channels", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:20.718", "mode": "azero-full", "language": "en", "target": "en", "text": "In Europe, we're leveraging the same playbook but adapting it to local needs.", "text_tts": "adapting it to local needs", "translate": "In Europe, we're leveraging the same playbook but adapting it to local needs.", "translate_tts": "In Europe were leveraging the same playbook but adapting it to local needs", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:31.280", "mode": "azero-full", "language": "en", "target": "en", "text": "In Spain, our one point two five liter PET package is offered at a compelling price point and it drove sixteen percent volume growth and increased household penetration in twenty twenty three.", "text_tts": "percent volume growth and increased household penetration in twenty twenty three", "translate": "In Spain, our one point two five liter PET package is offered at a compelling price point and it drove sixteen percent volume growth and increased household penetration in twenty twenty three.", "translate_tts": "In Spain our one point two five liter PET package is offered at a compelling price point and it drove sixteen percent volume growth and increased household penetration in twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:40.709", "mode": "azero-full", "language": "en", "target": "en", "text": "In Italy, Great Britain and Ireland, we drove premium single served mini cans and smaller package offerings to generate positive mix and incremental retail sales.", "text_tts": "e mix and incremental retail sales", "translate": "In Italy, Great Britain and Ireland, we drove premium single served mini cans and smaller package offerings to generate positive mix and incremental retail sales.", "translate_tts": "In Italy Great Britain and Ireland we drove premium single served mini cans and smaller package offerings to generate positive mix and incremental retail sales", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:53.631", "mode": "azero-full", "language": "en", "target": "en", "text": "Our franchise system uniquely combines the benefits of scale and knowledge sharing with the know how needed to execute for customers and win locally in many different operating environments.", "text_tts": "operating environments", "translate": "Our franchise system uniquely combines the benefits of scale and knowledge sharing with the know how needed to execute for customers and win locally in many different operating environments.", "translate_tts": "Our franchise system uniquely combines the benefits of scale and knowledge sharing with the know how needed to execute for customers and win locally in many different operating environments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:57.559", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, approximately seventy percent of purchase decisions are influenced at point of sale.", "text_tts": "enced at point of sale", "translate": "For example, approximately seventy percent of purchase decisions are influenced at point of sale.", "translate_tts": "For example approximately seventy percent of purchase decisions are influenced at point of sale", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:04.908", "mode": "azero-full", "language": "en", "target": "en", "text": "Our systems stepped up in store displays during the quarter, which drove incremental retail sales and cross selling opportunities.", "text_tts": "d cross selling opportunities", "translate": "Our systems stepped up in store displays during the quarter, which drove incremental retail sales and cross selling opportunities.", "translate_tts": "Our systems stepped up in store displays during the quarter which drove incremental retail sales and cross selling opportunities", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:06.095", "mode": "azero-full", "language": "en", "target": "en", "text": "Putting it all together.", "text_tts": "Putting it all together", "translate": "Putting it all together.", "translate_tts": "Putting it all together", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:13.878", "mode": "azero-full", "language": "en", "target": "en", "text": "We created fifteen billion dollars in incremental retail sales for our customers in twenty twenty three more than any other beverage company.", "text_tts": "enty three more than any other beverage company", "translate": "We created fifteen billion dollars in incremental retail sales for our customers in twenty twenty three more than any other beverage company.", "translate_tts": "We created fifteen billion dollars in incremental retail sales for our customers in twenty twenty three more than any other beverage company", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:17.491", "mode": "azero-full", "language": "en", "target": "en", "text": "This was our sixth year in a row as the leader in value creation.", "text_tts": "in value creation", "translate": "This was our sixth year in a row as the leader in value creation.", "translate_tts": "This was our sixth year in a row as the leader in value creation", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:19.753", "mode": "azero-full", "language": "en", "target": "en", "text": "While we're pleased with our progress,", "text_tts": "our progress", "translate": "While we're pleased with our progress,", "translate_tts": "While were pleased with our progress", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:24.837", "mode": "azero-full", "language": "en", "target": "en", "text": "We recognize there's still much work to be done to capture the vast opportunities available.", "text_tts": "capture the vast opportunities available", "translate": "We recognize there's still much work to be done to capture the vast opportunities available.", "translate_tts": "We recognize theres still much work to be done to capture the vast opportunities available", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:28.784", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system is galvanized to move further and faster.", "text_tts": "galvanized to move further and faster", "translate": "Our system is galvanized to move further and faster.", "translate_tts": "Our system is galvanized to move further and faster", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:35.305", "mode": "azero-full", "language": "en", "target": "en", "text": "Before I hand over to John, I want to acknowledge that none of this could happen without the unwavering dedication of our employees.", "text_tts": "the unwavering dedication of our employees", "translate": "Before I hand over to John, I want to acknowledge that none of this could happen without the unwavering dedication of our employees.", "translate_tts": "Before I hand over to John I want to acknowledge that none of this could happen without the unwavering dedication of our employees", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:38.056", "mode": "azero-full", "language": "en", "target": "en", "text": "And so as we turn to twenty twenty four,", "text_tts": "to twenty twenty four", "translate": "And so as we turn to twenty twenty four,", "translate_tts": "And so as we turn to twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:41.093", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect the year will bring new challenges and opportunities.", "text_tts": "bring new challenges and opportunities", "translate": "We expect the year will bring new challenges and opportunities.", "translate_tts": "We expect the year will bring new challenges and opportunities", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:47.950", "mode": "azero-full", "language": "en", "target": "en", "text": "and we remain ready to respond through continuing to improve execution of our strategy across our total beverage portfolio.", "text_tts": "everage portfolio", "translate": "and we remain ready to respond through continuing to improve execution of our strategy across our total beverage portfolio.", "translate_tts": "and we remain ready to respond through continuing to improve execution of our strategy across our total beverage portfolio", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:52.974", "mode": "azero-full", "language": "en", "target": "en", "text": "I look forward to sharing more next Tuesday at CACNEY, and I encourage everyone to listen in.", "text_tts": "NEY and I encourage everyone to listen in", "translate": "I look forward to sharing more next Tuesday at CACNEY, and I encourage everyone to listen in.", "translate_tts": "I look forward to sharing more next Tuesday at CACNEY and I encourage everyone to listen in", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:55.556", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call over to John.", "text_tts": "turn the call over to John", "translate": "With that, I'll turn the call over to John.", "translate_tts": "With that Ill turn the call over to John", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:59.556", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, James, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thank you, James, and good morning, everyone.", "translate_tts": "Thank you James and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:03.261", "mode": "azero-full", "language": "en", "target": "en", "text": "In the fourth quarter and throughout twenty twenty three,", "text_tts": "and throughout twenty twenty three", "translate": "In the fourth quarter and throughout twenty twenty three,", "translate_tts": "In the fourth quarter and throughout twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:05.074", "mode": "azero-full", "language": "en", "target": "en", "text": "we delivered strong results.", "text_tts": "ng results", "translate": "we delivered strong results.", "translate_tts": "we delivered strong results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:07.329", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter,", "text_tts": "During the quarter", "translate": "During the quarter,", "translate_tts": "During the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:09.962", "mode": "azero-full", "language": "en", "target": "en", "text": "We grew organic revenues twelve percent,", "text_tts": "revenues twelve percent", "translate": "We grew organic revenues twelve percent,", "translate_tts": "We grew organic revenues twelve percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:14.333", "mode": "azero-full", "language": "en", "target": "en", "text": "which was in line with our full year organic revenue growth.", "text_tts": "with our full year organic revenue growth", "translate": "which was in line with our full year organic revenue growth.", "translate_tts": "which was in line with our full year organic revenue growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:17.153", "mode": "azero-full", "language": "en", "target": "en", "text": "Unit case growth was two percent,", "text_tts": "as two percent", "translate": "Unit case growth was two percent,", "translate_tts": "Unit case growth was two percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:19.499", "mode": "azero-full", "language": "en", "target": "en", "text": "and was positive in each quarter.", "text_tts": "in each quarter", "translate": "and was positive in each quarter.", "translate_tts": "and was positive in each quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:20.911", "mode": "azero-full", "language": "en", "target": "en", "text": "of twenty twenty three.", "text_tts": "of twenty twenty three", "translate": "of twenty twenty three.", "translate_tts": "of twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:24.097", "mode": "azero-full", "language": "en", "target": "en", "text": "Concentrate sales grew one point", "text_tts": "grew one point", "translate": "Concentrate sales grew one point", "translate_tts": "Concentrate sales grew one point", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:25.460", "mode": "azero-full", "language": "en", "target": "en", "text": "ahead of unit cases,", "text_tts": "ahead of unit cases", "translate": "ahead of unit cases,", "translate_tts": "ahead of unit cases", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:29.696", "mode": "azero-full", "language": "en", "target": "en", "text": "driven primarily by one additional day in the quarter.", "text_tts": "one additional day in the quarter", "translate": "driven primarily by one additional day in the quarter.", "translate_tts": "driven primarily by one additional day in the quarter", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:33.964", "mode": "azero-full", "language": "en", "target": "en", "text": "our price mix growth of nine percent in the quarter,", "text_tts": "growth of nine percent in the quarter", "translate": "our price mix growth of nine percent in the quarter,", "translate_tts": "our price mix growth of nine percent in the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:36.062", "mode": "azero-full", "language": "en", "target": "en", "text": "was driven by three factors.", "text_tts": "was driven by three factors", "translate": "was driven by three factors.", "translate_tts": "was driven by three factors", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:36.888", "mode": "azero-full", "language": "en", "target": "en", "text": "One.", "text_tts": "One", "translate": "One.", "translate_tts": "One", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:40.739", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty three pricing actions across most of our markets,", "text_tts": "ty twenty three pricing actions across most of our markets", "translate": "twenty twenty three pricing actions across most of our markets,", "translate_tts": "twenty twenty three pricing actions across most of our markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:44.194", "mode": "azero-full", "language": "en", "target": "en", "text": "Two, hyperinflationary pricing", "text_tts": "inflationary pricing", "translate": "Two, hyperinflationary pricing", "translate_tts": "Two hyperinflationary pricing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:46.320", "mode": "azero-full", "language": "en", "target": "en", "text": "that I'll speak to in just a moment.", "text_tts": "in just a moment", "translate": "that I'll speak to in just a moment.", "translate_tts": "that Ill speak to in just a moment", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:48.174", "mode": "azero-full", "language": "en", "target": "en", "text": "and three, some mix", "text_tts": "and three some mix", "translate": "and three, some mix", "translate_tts": "and three some mix", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:50.735", "mode": "azero-full", "language": "en", "target": "en", "text": "which is mostly timing related.", "text_tts": "timing related", "translate": "which is mostly timing related.", "translate_tts": "which is mostly timing related", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:54.742", "mode": "azero-full", "language": "en", "target": "en", "text": "comparable gross margin for the quarter,", "text_tts": "oss margin for the quarter", "translate": "comparable gross margin for the quarter,", "translate_tts": "comparable gross margin for the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:58.864", "mode": "azero-full", "language": "en", "target": "en", "text": "was up approximately one hundred and forty basis points.", "text_tts": "one hundred and forty basis points", "translate": "was up approximately one hundred and forty basis points.", "translate_tts": "was up approximately one hundred and forty basis points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:01.781", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by underlying expansion,", "text_tts": "expansion", "translate": "driven by underlying expansion,", "translate_tts": "driven by underlying expansion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:05.242", "mode": "azero-full", "language": "en", "target": "en", "text": "and a slight benefit from Bottler refranchising,", "text_tts": "from Bottler refranchising", "translate": "and a slight benefit from Bottler refranchising,", "translate_tts": "and a slight benefit from Bottler refranchising", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:10.161", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by the impact of currency headwinds.", "text_tts": "he impact of currency headwinds", "translate": "partially offset by the impact of currency headwinds.", "translate_tts": "partially offset by the impact of currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:14.058", "mode": "azero-full", "language": "en", "target": "en", "text": "Comparable operating margin expanded", "text_tts": "ting margin expanded", "translate": "Comparable operating margin expanded", "translate_tts": "Comparable operating margin expanded", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:16.970", "mode": "azero-full", "language": "en", "target": "en", "text": "approximately forty basis points for the quarter.", "text_tts": "forty basis points for the quarter", "translate": "approximately forty basis points for the quarter.", "translate_tts": "approximately forty basis points for the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:20.707", "mode": "azero-full", "language": "en", "target": "en", "text": "This was primarily driven by strong top line growth,", "text_tts": "driven by strong top line growth", "translate": "This was primarily driven by strong top line growth,", "translate_tts": "This was primarily driven by strong top line growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:24.468", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by currency headwinds,", "text_tts": "urrency headwinds", "translate": "partially offset by currency headwinds,", "translate_tts": "partially offset by currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:27.130", "mode": "azero-full", "language": "en", "target": "en", "text": "and an increase in marketing investments.", "text_tts": "in marketing investments", "translate": "and an increase in marketing investments.", "translate_tts": "and an increase in marketing investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:30.805", "mode": "azero-full", "language": "en", "target": "en", "text": "The positive volume and top line growth", "text_tts": "and top line growth", "translate": "The positive volume and top line growth", "translate_tts": "The positive volume and top line growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:33.420", "mode": "azero-full", "language": "en", "target": "en", "text": "that we're realizing today demonstrates", "text_tts": "today demonstrates", "translate": "that we're realizing today demonstrates", "translate_tts": "that were realizing today demonstrates", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:36.376", "mode": "azero-full", "language": "en", "target": "en", "text": "the effectiveness of our marketing spend.", "text_tts": "our marketing spend", "translate": "the effectiveness of our marketing spend.", "translate_tts": "the effectiveness of our marketing spend", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:42.604", "mode": "azero-full", "language": "en", "target": "en", "text": "Below the line, comparable other income declined primarily due to the operating environment", "text_tts": "ly due to the operating environment", "translate": "Below the line, comparable other income declined primarily due to the operating environment", "translate_tts": "Below the line comparable other income declined primarily due to the operating environment", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:43.726", "mode": "azero-full", "language": "en", "target": "en", "text": "in Argentina.", "text_tts": "in Argentina", "translate": "in Argentina.", "translate_tts": "in Argentina", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:47.718", "mode": "azero-full", "language": "en", "target": "en", "text": "Putting it all together, fourth quarter comparable EPS", "text_tts": "fourth quarter comparable EPS", "translate": "Putting it all together, fourth quarter comparable EPS", "translate_tts": "Putting it all together fourth quarter comparable EPS", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:50.249", "mode": "azero-full", "language": "en", "target": "en", "text": "of forty nine cents was up ten percent", "text_tts": "orty nine cents was up ten percent", "translate": "of forty nine cents was up ten percent", "translate_tts": "of forty nine cents was up ten percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:51.084", "mode": "azero-full", "language": "en", "target": "en", "text": "year over year.", "text_tts": "year over year", "translate": "year over year.", "translate_tts": "year over year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:56.113", "mode": "azero-full", "language": "en", "target": "en", "text": "despite higher than expected thirteen percent currency headwinds.", "text_tts": "n percent currency headwinds", "translate": "despite higher than expected thirteen percent currency headwinds.", "translate_tts": "despite higher than expected thirteen percent currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:02.578", "mode": "azero-full", "language": "en", "target": "en", "text": "Before moving on, I want to discuss the impact of a few hyperinflationary markets on our fourth quarter results.", "text_tts": "our fourth quarter results", "translate": "Before moving on, I want to discuss the impact of a few hyperinflationary markets on our fourth quarter results.", "translate_tts": "Before moving on I want to discuss the impact of a few hyperinflationary markets on our fourth quarter results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:04.898", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, inflation intensified", "text_tts": "inflation intensified", "translate": "During the quarter, inflation intensified", "translate_tts": "During the quarter inflation intensified", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:07.135", "mode": "azero-full", "language": "en", "target": "en", "text": "and exceeded sixty percent.", "text_tts": "y percent", "translate": "and exceeded sixty percent.", "translate_tts": "and exceeded sixty percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:08.446", "mode": "azero-full", "language": "en", "target": "en", "text": "across these markets.", "text_tts": "across these markets", "translate": "across these markets.", "translate_tts": "across these markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:11.972", "mode": "azero-full", "language": "en", "target": "en", "text": "In aggregates, while they represent less than five percent", "text_tts": "while they represent less than five percent", "translate": "In aggregates, while they represent less than five percent", "translate_tts": "In aggregates while they represent less than five percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:13.393", "mode": "azero-full", "language": "en", "target": "en", "text": "of our total volume,", "text_tts": "of our total volume", "translate": "of our total volume,", "translate_tts": "of our total volume", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:15.736", "mode": "azero-full", "language": "en", "target": "en", "text": "This degree of inflation,", "text_tts": "inflation", "translate": "This degree of inflation,", "translate_tts": "This degree of inflation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:15.990", "mode": "azero-full", "language": "en", "target": "en", "text": "creates.", "text_tts": "creates", "translate": "creates.", "translate_tts": "creates", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:19.142", "mode": "azero-full", "language": "en", "target": "en", "text": "a cosmetic distortion to our underlying results.", "text_tts": "to our underlying results", "translate": "a cosmetic distortion to our underlying results.", "translate_tts": "a cosmetic distortion to our underlying results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:24.803", "mode": "azero-full", "language": "en", "target": "en", "text": "In the fourth quarter, these markets contributed more than three points of our price mix.", "text_tts": "of our price mix", "translate": "In the fourth quarter, these markets contributed more than three points of our price mix.", "translate_tts": "In the fourth quarter these markets contributed more than three points of our price mix", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:26.674", "mode": "azero-full", "language": "en", "target": "en", "text": "and most of our currency headwinds.", "text_tts": "currency headwinds", "translate": "and most of our currency headwinds.", "translate_tts": "and most of our currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:31.146", "mode": "azero-full", "language": "en", "target": "en", "text": "including an outsized impact to comparable other income", "text_tts": "sized impact to comparable other income", "translate": "including an outsized impact to comparable other income", "translate_tts": "including an outsized impact to comparable other income", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:33.556", "mode": "azero-full", "language": "en", "target": "en", "text": "from balance sheet remeasurements in Argentina.", "text_tts": "remeasurements in Argentina", "translate": "from balance sheet remeasurements in Argentina.", "translate_tts": "from balance sheet remeasurements in Argentina", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:38.550", "mode": "azero-full", "language": "en", "target": "en", "text": "They did not, however, have a material impact on our earnings per share results.", "text_tts": "per share results", "translate": "They did not, however, have a material impact on our earnings per share results.", "translate_tts": "They did not however have a material impact on our earnings per share results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:43.279", "mode": "azero-full", "language": "en", "target": "en", "text": "In hyperinflationary markets, it's either impractical", "text_tts": "ationary markets its either impractical", "translate": "In hyperinflationary markets, it's either impractical", "translate_tts": "In hyperinflationary markets its either impractical", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:45.900", "mode": "azero-full", "language": "en", "target": "en", "text": "or impossible to hedge our currency exposure.", "text_tts": "to hedge our currency exposure", "translate": "or impossible to hedge our currency exposure.", "translate_tts": "or impossible to hedge our currency exposure", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:48.947", "mode": "azero-full", "language": "en", "target": "en", "text": "And to manage it, we use our full suite", "text_tts": "we use our full suite", "translate": "And to manage it, we use our full suite", "translate_tts": "And to manage it we use our full suite", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:51.249", "mode": "azero-full", "language": "en", "target": "en", "text": "of revenue growth management tools,", "text_tts": "management tools", "translate": "of revenue growth management tools,", "translate_tts": "of revenue growth management tools", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:53.854", "mode": "azero-full", "language": "en", "target": "en", "text": "including pricing actions to keep pace", "text_tts": "actions to keep pace", "translate": "including pricing actions to keep pace", "translate_tts": "including pricing actions to keep pace", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:56.165", "mode": "azero-full", "language": "en", "target": "en", "text": "with local market inflation.", "text_tts": "inflation", "translate": "with local market inflation.", "translate_tts": "with local market inflation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:59.134", "mode": "azero-full", "language": "en", "target": "en", "text": "We have been operating a long time in these markets.", "text_tts": "a long time in these markets", "translate": "We have been operating a long time in these markets.", "translate_tts": "We have been operating a long time in these markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:01.775", "mode": "azero-full", "language": "en", "target": "en", "text": "and we expect to be in them for a long time to come.", "text_tts": "be in them for a long time to come", "translate": "and we expect to be in them for a long time to come.", "translate_tts": "and we expect to be in them for a long time to come", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:03.922", "mode": "azero-full", "language": "en", "target": "en", "text": "we work hand in hand.", "text_tts": "we work hand in hand", "translate": "we work hand in hand.", "translate_tts": "we work hand in hand", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:06.239", "mode": "azero-full", "language": "en", "target": "en", "text": "with our local bottling partners,", "text_tts": "tling partners", "translate": "with our local bottling partners,", "translate_tts": "with our local bottling partners", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:09.670", "mode": "azero-full", "language": "en", "target": "en", "text": "and our focus will be to continue to nurture,", "text_tts": "will be to continue to nurture", "translate": "and our focus will be to continue to nurture,", "translate_tts": "and our focus will be to continue to nurture", "is_final": false, "emotion": "😡", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:12.830", "mode": "azero-full", "language": "en", "target": "en", "text": "the strong relationships we have with our consumers and customers.", "text_tts": "we have with our consumers and customers", "translate": "the strong relationships we have with our consumers and customers.", "translate_tts": "the strong relationships we have with our consumers and customers", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:15.784", "mode": "azero-full", "language": "en", "target": "en", "text": "and to ultimately prevail longer term.", "text_tts": "prevail longer term", "translate": "and to ultimately prevail longer term.", "translate_tts": "and to ultimately prevail longer term", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:16.400", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:20.694", "mode": "azero-full", "language": "en", "target": "en", "text": "While we will continue to experience volatility of this nature in a few markets,", "text_tts": "re in a few markets", "translate": "While we will continue to experience volatility of this nature in a few markets,", "translate_tts": "While we will continue to experience volatility of this nature in a few markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:24.159", "mode": "azero-full", "language": "en", "target": "en", "text": "It's important to keep in mind, they are operated locally.", "text_tts": "in mind they are operated locally", "translate": "It's important to keep in mind, they are operated locally.", "translate_tts": "Its important to keep in mind they are operated locally", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:26.726", "mode": "azero-full", "language": "en", "target": "en", "text": "They are typically self funding.", "text_tts": "lly self funding", "translate": "They are typically self funding.", "translate_tts": "They are typically self funding", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:28.630", "mode": "azero-full", "language": "en", "target": "en", "text": "and they have not impeded.", "text_tts": "impeded", "translate": "and they have not impeded.", "translate_tts": "and they have not impeded", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:30.125", "mode": "azero-full", "language": "en", "target": "en", "text": "our overall ability,", "text_tts": "our overall ability", "translate": "our overall ability,", "translate_tts": "our overall ability", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:32.287", "mode": "azero-full", "language": "en", "target": "en", "text": "to grow earnings per share.", "text_tts": "per share", "translate": "to grow earnings per share.", "translate_tts": "to grow earnings per share", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:36.378", "mode": "azero-full", "language": "en", "target": "en", "text": "As we move forward, we are confident our business model", "text_tts": "we are confident our business model", "translate": "As we move forward, we are confident our business model", "translate_tts": "As we move forward we are confident our business model", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:37.853", "mode": "azero-full", "language": "en", "target": "en", "text": "and the many levers within it,", "text_tts": "s within it", "translate": "and the many levers within it,", "translate_tts": "and the many levers within it", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:41.088", "mode": "azero-full", "language": "en", "target": "en", "text": "will allow us to deliver on our overall objectives.", "text_tts": "deliver on our overall objectives", "translate": "will allow us to deliver on our overall objectives.", "translate_tts": "will allow us to deliver on our overall objectives", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:45.944", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty three, free cash flow was nine point seven billion dollars", "text_tts": "ty twenty three free cash flow was nine point seven billion dollars", "translate": "In twenty twenty three, free cash flow was nine point seven billion dollars", "translate_tts": "In twenty twenty three free cash flow was nine point seven billion dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:48.580", "mode": "azero-full", "language": "en", "target": "en", "text": "which increased from the prior year.", "text_tts": "from the prior year", "translate": "which increased from the prior year.", "translate_tts": "which increased from the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:52.264", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty three free cash flow included.", "text_tts": "ty twenty three free cash flow included", "translate": "twenty twenty three free cash flow included.", "translate_tts": "twenty twenty three free cash flow included", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:54.523", "mode": "azero-full", "language": "en", "target": "en", "text": "a transition tax payment,", "text_tts": "a transition tax payment", "translate": "a transition tax payment,", "translate_tts": "a transition tax payment", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:57.277", "mode": "azero-full", "language": "en", "target": "en", "text": "of approximately seven hundred twenty million dollars", "text_tts": "even hundred twenty million dollars", "translate": "of approximately seven hundred twenty million dollars", "translate_tts": "of approximately seven hundred twenty million dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:00.828", "mode": "azero-full", "language": "en", "target": "en", "text": "which was approximately three hundred forty million dollars", "text_tts": "three hundred forty million dollars", "translate": "which was approximately three hundred forty million dollars", "translate_tts": "which was approximately three hundred forty million dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:02.534", "mode": "azero-full", "language": "en", "target": "en", "text": "higher than the prior year.", "text_tts": "higher than the prior year", "translate": "higher than the prior year.", "translate_tts": "higher than the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:04.001", "mode": "azero-full", "language": "en", "target": "en", "text": "and included", "text_tts": "and included", "translate": "and included", "translate_tts": "and included", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:06.769", "mode": "azero-full", "language": "en", "target": "en", "text": "approximately two hundred thirty million dollars", "text_tts": "ed thirty million dollars", "translate": "approximately two hundred thirty million dollars", "translate_tts": "approximately two hundred thirty million dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:09.419", "mode": "azero-full", "language": "en", "target": "en", "text": "in M and A related payments.", "text_tts": "and A related payments", "translate": "in M and A related payments.", "translate_tts": "in M and A related payments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:12.792", "mode": "azero-full", "language": "en", "target": "en", "text": "Our underlying free cash flow growth,", "text_tts": "free cash flow growth", "translate": "Our underlying free cash flow growth,", "translate_tts": "Our underlying free cash flow growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:16.372", "mode": "azero-full", "language": "en", "target": "en", "text": "was largely attributable to strong operational performance,", "text_tts": "to strong operational performance", "translate": "was largely attributable to strong operational performance,", "translate_tts": "was largely attributable to strong operational performance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:18.432", "mode": "azero-full", "language": "en", "target": "en", "text": "and working capital benefits.", "text_tts": "benefits", "translate": "and working capital benefits.", "translate_tts": "and working capital benefits", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:24.631", "mode": "azero-full", "language": "en", "target": "en", "text": "If you exclude the full impact of the transition tax and M and A related payments,", "text_tts": "tax and M and A related payments", "translate": "If you exclude the full impact of the transition tax and M and A related payments,", "translate_tts": "If you exclude the full impact of the transition tax and M and A related payments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:28.145", "mode": "azero-full", "language": "en", "target": "en", "text": "our adjusted free cash flow conversion ratio,", "text_tts": "cash flow conversion ratio", "translate": "our adjusted free cash flow conversion ratio,", "translate_tts": "our adjusted free cash flow conversion ratio", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:33.051", "mode": "azero-full", "language": "en", "target": "en", "text": "would be within our target range of ninety percent to ninety five percent.", "text_tts": "o ninety five percent", "translate": "would be within our target range of ninety percent to ninety five percent.", "translate_tts": "would be within our target range of ninety percent to ninety five percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:36.315", "mode": "azero-full", "language": "en", "target": "en", "text": "Our balance sheet remains strong,", "text_tts": "remains strong", "translate": "Our balance sheet remains strong,", "translate_tts": "Our balance sheet remains strong", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:40.277", "mode": "azero-full", "language": "en", "target": "en", "text": "and our net debt leverage of one point seven x EBITDA,", "text_tts": "debt leverage of one point seven x EBITDA", "translate": "and our net debt leverage of one point seven x EBITDA,", "translate_tts": "and our net debt leverage of one point seven x EBITDA", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:42.931", "mode": "azero-full", "language": "en", "target": "en", "text": "is below our targeted range,", "text_tts": "our targeted range", "translate": "is below our targeted range,", "translate_tts": "is below our targeted range", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:44.838", "mode": "azero-full", "language": "en", "target": "en", "text": "of two to two point five x.", "text_tts": "two point five x", "translate": "of two to two point five x.", "translate_tts": "of two to two point five x", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:46.771", "mode": "azero-full", "language": "en", "target": "en", "text": "during the fourth quarter,", "text_tts": "during the fourth quarter", "translate": "during the fourth quarter,", "translate_tts": "during the fourth quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:51.253", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition to offsetting dilution from the exercise of stock options,", "text_tts": "stock options", "translate": "In addition to offsetting dilution from the exercise of stock options,", "translate_tts": "In addition to offsetting dilution from the exercise of stock options", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:52.709", "mode": "azero-full", "language": "en", "target": "en", "text": "by employees?", "text_tts": "by employees", "translate": "by employees?", "translate_tts": "by employees", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:55.766", "mode": "azero-full", "language": "en", "target": "en", "text": "we repurchased additional shares,", "text_tts": "we repurchased additional shares", "translate": "we repurchased additional shares,", "translate_tts": "we repurchased additional shares", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:57.760", "mode": "azero-full", "language": "en", "target": "en", "text": "in anticipation.", "text_tts": "in anticipation", "translate": "in anticipation.", "translate_tts": "in anticipation", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:59.116", "mode": "azero-full", "language": "en", "target": "en", "text": "of expected proceeds.", "text_tts": "of expected proceeds", "translate": "of expected proceeds.", "translate_tts": "of expected proceeds", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:01.492", "mode": "azero-full", "language": "en", "target": "en", "text": "from Bottler refranchising.", "text_tts": "r refranchising", "translate": "from Bottler refranchising.", "translate_tts": "from Bottler refranchising", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:04.373", "mode": "azero-full", "language": "en", "target": "en", "text": "As James mentioned, we anticipate", "text_tts": "we anticipate", "translate": "As James mentioned, we anticipate", "translate_tts": "As James mentioned we anticipate", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:07.136", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty four will bring", "text_tts": "ty twenty four will bring", "translate": "twenty twenty four will bring", "translate_tts": "twenty twenty four will bring", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:09.328", "mode": "azero-full", "language": "en", "target": "en", "text": "new challenges and opportunities.", "text_tts": "and opportunities", "translate": "new challenges and opportunities.", "translate_tts": "new challenges and opportunities", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:10.406", "mode": "azero-full", "language": "en", "target": "en", "text": "However.", "text_tts": "However", "translate": "However.", "translate_tts": "However", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:13.017", "mode": "azero-full", "language": "en", "target": "en", "text": "through our all weather strategy,", "text_tts": "strategy", "translate": "through our all weather strategy,", "translate_tts": "through our all weather strategy", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:14.717", "mode": "azero-full", "language": "en", "target": "en", "text": "we've proven we can deliver.", "text_tts": "we can deliver", "translate": "we've proven we can deliver.", "translate_tts": "weve proven we can deliver", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:17.886", "mode": "azero-full", "language": "en", "target": "en", "text": "in many different operating environments.", "text_tts": "operating environments", "translate": "in many different operating environments.", "translate_tts": "in many different operating environments", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:21.218", "mode": "azero-full", "language": "en", "target": "en", "text": "our twenty twenty four guidance,", "text_tts": "our twenty twenty four guidance", "translate": "our twenty twenty four guidance,", "translate_tts": "our twenty twenty four guidance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:24.203", "mode": "azero-full", "language": "en", "target": "en", "text": "builds on the underlying momentum of our business.", "text_tts": "e underlying momentum of our business", "translate": "builds on the underlying momentum of our business.", "translate_tts": "builds on the underlying momentum of our business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:28.634", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect organic revenue growth of six percent to seven percent,", "text_tts": "revenue growth of six percent to seven percent", "translate": "We expect organic revenue growth of six percent to seven percent,", "translate_tts": "We expect organic revenue growth of six percent to seven percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:32.583", "mode": "azero-full", "language": "en", "target": "en", "text": "and comparable currency neutral earnings per share growth,", "text_tts": "ency neutral earnings per share growth", "translate": "and comparable currency neutral earnings per share growth,", "translate_tts": "and comparable currency neutral earnings per share growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:34.249", "mode": "azero-full", "language": "en", "target": "en", "text": "of eight percent to ten percent.", "text_tts": "ht percent to ten percent", "translate": "of eight percent to ten percent.", "translate_tts": "of eight percent to ten percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:36.121", "mode": "azero-full", "language": "en", "target": "en", "text": "we anticipate", "text_tts": "we anticipate", "translate": "we anticipate", "translate_tts": "we anticipate", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:37.616", "mode": "azero-full", "language": "en", "target": "en", "text": "hyperinflationary pricing.", "text_tts": "onary pricing", "translate": "hyperinflationary pricing.", "translate_tts": "hyperinflationary pricing", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:40.382", "mode": "azero-full", "language": "en", "target": "en", "text": "will continue to play a role in twenty twenty four,", "text_tts": "play a role in twenty twenty four", "translate": "will continue to play a role in twenty twenty four,", "translate_tts": "will continue to play a role in twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:43.331", "mode": "azero-full", "language": "en", "target": "en", "text": "but will moderate throughout the year.", "text_tts": "throughout the year", "translate": "but will moderate throughout the year.", "translate_tts": "but will moderate throughout the year", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:46.723", "mode": "azero-full", "language": "en", "target": "en", "text": "we continue to make significant progress", "text_tts": "significant progress", "translate": "we continue to make significant progress", "translate_tts": "we continue to make significant progress", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:48.668", "mode": "azero-full", "language": "en", "target": "en", "text": "towards refranchising.", "text_tts": "towards refranchising", "translate": "towards refranchising.", "translate_tts": "towards refranchising", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:50.907", "mode": "azero-full", "language": "en", "target": "en", "text": "company owned bottling operations.", "text_tts": "ttling operations", "translate": "company owned bottling operations.", "translate_tts": "company owned bottling operations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:53.610", "mode": "azero-full", "language": "en", "target": "en", "text": "hotter refranchising is expected.", "text_tts": "anchising is expected", "translate": "hotter refranchising is expected.", "translate_tts": "hotter refranchising is expected", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:56.203", "mode": "azero-full", "language": "en", "target": "en", "text": "to be a four percent to five point headwind", "text_tts": "percent to five point headwind", "translate": "to be a four percent to five point headwind", "translate_tts": "to be a four percent to five point headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:57.958", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable net revenues.", "text_tts": "to comparable net revenues", "translate": "to comparable net revenues.", "translate_tts": "to comparable net revenues", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:02.343", "mode": "azero-full", "language": "en", "target": "en", "text": "and a two point headwind to comparable earnings per share.", "text_tts": "to comparable earnings per share", "translate": "and a two point headwind to comparable earnings per share.", "translate_tts": "and a two point headwind to comparable earnings per share", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:04.726", "mode": "azero-full", "language": "en", "target": "en", "text": "but will have a positive impact.", "text_tts": "a positive impact", "translate": "but will have a positive impact.", "translate_tts": "but will have a positive impact", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:06.293", "mode": "azero-full", "language": "en", "target": "en", "text": "on both our margins,", "text_tts": "on both our margins", "translate": "on both our margins,", "translate_tts": "on both our margins", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:09.220", "mode": "azero-full", "language": "en", "target": "en", "text": "and the return profile of our business.", "text_tts": "profile of our business", "translate": "and the return profile of our business.", "translate_tts": "and the return profile of our business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:13.541", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current rates and our hedge positions,", "text_tts": "rates and our hedge positions", "translate": "Based on current rates and our hedge positions,", "translate_tts": "Based on current rates and our hedge positions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:18.017", "mode": "azero-full", "language": "en", "target": "en", "text": "we anticipate an approximate two to three point currency headwind", "text_tts": "two to three point currency headwind", "translate": "we anticipate an approximate two to three point currency headwind", "translate_tts": "we anticipate an approximate two to three point currency headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:19.618", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable net revenues.", "text_tts": "to comparable net revenues", "translate": "to comparable net revenues.", "translate_tts": "to comparable net revenues", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:24.395", "mode": "azero-full", "language": "en", "target": "en", "text": "and an approximate four to five point currency headwind,", "text_tts": "our to five point currency headwind", "translate": "and an approximate four to five point currency headwind,", "translate_tts": "and an approximate four to five point currency headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:27.041", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable earnings per share.", "text_tts": "per share", "translate": "to comparable earnings per share.", "translate_tts": "to comparable earnings per share", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:29.272", "mode": "azero-full", "language": "en", "target": "en", "text": "for full year twenty twenty four.", "text_tts": "enty twenty four", "translate": "for full year twenty twenty four.", "translate_tts": "for full year twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:33.451", "mode": "azero-full", "language": "en", "target": "en", "text": "notably much of our anticipated", "text_tts": "of our anticipated", "translate": "notably much of our anticipated", "translate_tts": "notably much of our anticipated", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:35.113", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty four currency headwinds.", "text_tts": "ty twenty four currency headwinds", "translate": "twenty twenty four currency headwinds.", "translate_tts": "twenty twenty four currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:38.646", "mode": "azero-full", "language": "en", "target": "en", "text": "are attributed to hyperinflationary markets.", "text_tts": "d to hyperinflationary markets", "translate": "are attributed to hyperinflationary markets.", "translate_tts": "are attributed to hyperinflationary markets", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:42.013", "mode": "azero-full", "language": "en", "target": "en", "text": "with a meaningful impact in the first quarter.", "text_tts": "impact in the first quarter", "translate": "with a meaningful impact in the first quarter.", "translate_tts": "with a meaningful impact in the first quarter", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:45.976", "mode": "azero-full", "language": "en", "target": "en", "text": "our underlying effective tax rate for twenty twenty four,", "text_tts": "effective tax rate for twenty twenty four", "translate": "our underlying effective tax rate for twenty twenty four,", "translate_tts": "our underlying effective tax rate for twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:47.421", "mode": "azero-full", "language": "en", "target": "en", "text": "is expected to be", "text_tts": "is expected to be", "translate": "is expected to be", "translate_tts": "is expected to be", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:49.326", "mode": "azero-full", "language": "en", "target": "en", "text": "nineteen point two percent.", "text_tts": "nineteen point two percent", "translate": "nineteen point two percent.", "translate_tts": "nineteen point two percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:53.650", "mode": "azero-full", "language": "en", "target": "en", "text": "All in, we expect comparable earnings per share growth", "text_tts": "expect comparable earnings per share growth", "translate": "All in, we expect comparable earnings per share growth", "translate_tts": "All in we expect comparable earnings per share growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:55.708", "mode": "azero-full", "language": "en", "target": "en", "text": "of four percent to five percent.", "text_tts": "ent to five percent", "translate": "of four percent to five percent.", "translate_tts": "of four percent to five percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:57.440", "mode": "azero-full", "language": "en", "target": "en", "text": "versus two dollars", "text_tts": "wo dollars", "translate": "versus two dollars", "translate_tts": "versus two dollars", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:58.443", "mode": "azero-full", "language": "en", "target": "en", "text": "sixty nine cents.", "text_tts": "sixty nine cents", "translate": "sixty nine cents.", "translate_tts": "sixty nine cents", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:00.235", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty three.", "text_tts": "in twenty twenty three", "translate": "in twenty twenty three.", "translate_tts": "in twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:06.409", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to generate approximately nine point two billion dollars of free cash flow in twenty twenty four,", "text_tts": "lars of free cash flow in twenty twenty four", "translate": "We expect to generate approximately nine point two billion dollars of free cash flow in twenty twenty four,", "translate_tts": "We expect to generate approximately nine point two billion dollars of free cash flow in twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:10.865", "mode": "azero-full", "language": "en", "target": "en", "text": "through approximately eleven point four billion dollars in cash from operations,", "text_tts": "s in cash from operations", "translate": "through approximately eleven point four billion dollars in cash from operations,", "translate_tts": "through approximately eleven point four billion dollars in cash from operations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:11.183", "mode": "azero-full", "language": "en", "target": "en", "text": "Less.", "text_tts": "Less", "translate": "Less.", "translate_tts": "Less", "is_final": false, "emotion": "", "events": "📞👂🥴👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:14.982", "mode": "azero-full", "language": "en", "target": "en", "text": "approximately two point two billion dollars,", "text_tts": "wo point two billion dollars", "translate": "approximately two point two billion dollars,", "translate_tts": "approximately two point two billion dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:15.634", "mode": "azero-full", "language": "en", "target": "en", "text": "in capital investments.", "text_tts": "in capital investments", "translate": "in capital investments.", "translate_tts": "in capital investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:19.977", "mode": "azero-full", "language": "en", "target": "en", "text": "The eleven point four billion dollars of cash from operations includes", "text_tts": "f cash from operations includes", "translate": "The eleven point four billion dollars of cash from operations includes", "translate_tts": "The eleven point four billion dollars of cash from operations includes", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:21.503", "mode": "azero-full", "language": "en", "target": "en", "text": "Two items to highlight.", "text_tts": "Two items to highlight", "translate": "Two items to highlight.", "translate_tts": "Two items to highlight", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:23.048", "mode": "azero-full", "language": "en", "target": "en", "text": "transition tax payments,", "text_tts": "transition tax payments", "translate": "transition tax payments,", "translate_tts": "transition tax payments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:26.224", "mode": "azero-full", "language": "en", "target": "en", "text": "of approximately nine hundred sixty million dollars,", "text_tts": "ine hundred sixty million dollars", "translate": "of approximately nine hundred sixty million dollars,", "translate_tts": "of approximately nine hundred sixty million dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:26.668", "mode": "azero-full", "language": "en", "target": "en", "text": "and increase.", "text_tts": "and increase", "translate": "and increase.", "translate_tts": "and increase", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:30.991", "mode": "azero-full", "language": "en", "target": "en", "text": "of approximately two hundred forty million dollars versus twenty twenty three,", "text_tts": "wo hundred forty million dollars versus twenty twenty three", "translate": "of approximately two hundred forty million dollars versus twenty twenty three,", "translate_tts": "of approximately two hundred forty million dollars versus twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:34.371", "mode": "azero-full", "language": "en", "target": "en", "text": "payments associated with various M and A transactions,", "text_tts": "with various M and A transactions", "translate": "payments associated with various M and A transactions,", "translate_tts": "payments associated with various M and A transactions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:36.878", "mode": "azero-full", "language": "en", "target": "en", "text": "of approximately five hundred sixty million dollars", "text_tts": "ive hundred sixty million dollars", "translate": "of approximately five hundred sixty million dollars", "translate_tts": "of approximately five hundred sixty million dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:39.194", "mode": "azero-full", "language": "en", "target": "en", "text": "an increase of approximately", "text_tts": "approximately", "translate": "an increase of approximately", "translate_tts": "an increase of approximately", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:41.894", "mode": "azero-full", "language": "en", "target": "en", "text": "three hundred thirty million dollars,", "text_tts": "ndred thirty million dollars", "translate": "three hundred thirty million dollars,", "translate_tts": "three hundred thirty million dollars", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:43.118", "mode": "azero-full", "language": "en", "target": "en", "text": "versus twenty twenty three.", "text_tts": "versus twenty twenty three", "translate": "versus twenty twenty three.", "translate_tts": "versus twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:46.701", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by our underlying cash flow generation,", "text_tts": "underlying cash flow generation", "translate": "driven by our underlying cash flow generation,", "translate_tts": "driven by our underlying cash flow generation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:48.935", "mode": "azero-full", "language": "en", "target": "en", "text": "and current balance sheet strength,", "text_tts": "balance sheet strength", "translate": "and current balance sheet strength,", "translate_tts": "and current balance sheet strength", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:51.281", "mode": "azero-full", "language": "en", "target": "en", "text": "we have ample flexibility.", "text_tts": "flexibility", "translate": "we have ample flexibility.", "translate_tts": "we have ample flexibility", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:54.236", "mode": "azero-full", "language": "en", "target": "en", "text": "to both reinvest in our business to drive growth", "text_tts": "in our business to drive growth", "translate": "to both reinvest in our business to drive growth", "translate_tts": "to both reinvest in our business to drive growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:57.601", "mode": "azero-full", "language": "en", "target": "en", "text": "and return capital to our shareowners.", "text_tts": "to our shareowners", "translate": "and return capital to our shareowners.", "translate_tts": "and return capital to our shareowners", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:00.389", "mode": "azero-full", "language": "en", "target": "en", "text": "a significant portion", "text_tts": "a significant portion", "translate": "a significant portion", "translate_tts": "a significant portion", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:03.030", "mode": "azero-full", "language": "en", "target": "en", "text": "of our expected capital investment increase,", "text_tts": "d capital investment increase", "translate": "of our expected capital investment increase,", "translate_tts": "of our expected capital investment increase", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:05.672", "mode": "azero-full", "language": "en", "target": "en", "text": "is to build capacity for Fair Life,", "text_tts": "capacity for Fair Life", "translate": "is to build capacity for Fair Life,", "translate_tts": "is to build capacity for Fair Life", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:07.770", "mode": "azero-full", "language": "en", "target": "en", "text": "and for our India business.", "text_tts": "India business", "translate": "and for our India business.", "translate_tts": "and for our India business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:10.134", "mode": "azero-full", "language": "en", "target": "en", "text": "both of which experienced", "text_tts": "experienced", "translate": "both of which experienced", "translate_tts": "both of which experienced", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:11.661", "mode": "azero-full", "language": "en", "target": "en", "text": "Robust growth.", "text_tts": "Robust growth", "translate": "Robust growth.", "translate_tts": "Robust growth", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:13.077", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty three.", "text_tts": "in twenty twenty three", "translate": "in twenty twenty three.", "translate_tts": "in twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:15.802", "mode": "azero-full", "language": "en", "target": "en", "text": "Related to capital return,", "text_tts": "return", "translate": "Related to capital return,", "translate_tts": "Related to capital return", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:18.149", "mode": "azero-full", "language": "en", "target": "en", "text": "we have an unwavering priority.", "text_tts": "wavering priority", "translate": "we have an unwavering priority.", "translate_tts": "we have an unwavering priority", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:19.450", "mode": "azero-full", "language": "en", "target": "en", "text": "to grow our dividend?", "text_tts": "to grow our dividend", "translate": "to grow our dividend?", "translate_tts": "to grow our dividend", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:21.341", "mode": "azero-full", "language": "en", "target": "en", "text": "as we've done with sixty one.", "text_tts": "sixty one", "translate": "as we've done with sixty one.", "translate_tts": "as weve done with sixty one", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:23.757", "mode": "azero-full", "language": "en", "target": "en", "text": "consecutive years of dividend increases.", "text_tts": "idend increases", "translate": "consecutive years of dividend increases.", "translate_tts": "consecutive years of dividend increases", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:27.508", "mode": "azero-full", "language": "en", "target": "en", "text": "With respect to share repurchases,", "text_tts": "share repurchases", "translate": "With respect to share repurchases,", "translate_tts": "With respect to share repurchases", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:29.124", "mode": "azero-full", "language": "en", "target": "en", "text": "will be flexible in our approach.", "text_tts": "in our approach", "translate": "will be flexible in our approach.", "translate_tts": "will be flexible in our approach", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:31.812", "mode": "azero-full", "language": "en", "target": "en", "text": "Typically, we've repurchased shares", "text_tts": "urchased shares", "translate": "Typically, we've repurchased shares", "translate_tts": "Typically weve repurchased shares", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:33.452", "mode": "azero-full", "language": "en", "target": "en", "text": "to offset any dilution.", "text_tts": "dilution", "translate": "to offset any dilution.", "translate_tts": "to offset any dilution", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:35.740", "mode": "azero-full", "language": "en", "target": "en", "text": "from the exercise of stock options.", "text_tts": "of stock options", "translate": "from the exercise of stock options.", "translate_tts": "from the exercise of stock options", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:38.031", "mode": "azero-full", "language": "en", "target": "en", "text": "by employees in the given year.", "text_tts": "in the given year", "translate": "by employees in the given year.", "translate_tts": "by employees in the given year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:41.021", "mode": "azero-full", "language": "en", "target": "en", "text": "our capital allocation policy,", "text_tts": "policy", "translate": "our capital allocation policy,", "translate_tts": "our capital allocation policy", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:43.113", "mode": "azero-full", "language": "en", "target": "en", "text": "prioritize agility.", "text_tts": "gility", "translate": "prioritize agility.", "translate_tts": "prioritize agility", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:45.684", "mode": "azero-full", "language": "en", "target": "en", "text": "We're committed to taking the right actions needed", "text_tts": "to taking the right actions needed", "translate": "We're committed to taking the right actions needed", "translate_tts": "Were committed to taking the right actions needed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:48.245", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive the long term health of our business.", "text_tts": "term health of our business", "translate": "to drive the long term health of our business.", "translate_tts": "to drive the long term health of our business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:50.905", "mode": "azero-full", "language": "en", "target": "en", "text": "and create value for our stakeholders.", "text_tts": "for our stakeholders", "translate": "and create value for our stakeholders.", "translate_tts": "and create value for our stakeholders", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:55.110", "mode": "azero-full", "language": "en", "target": "en", "text": "There are some considerations to keep in mind for twenty twenty four.", "text_tts": "enty twenty four", "translate": "There are some considerations to keep in mind for twenty twenty four.", "translate_tts": "There are some considerations to keep in mind for twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:14:57.764", "mode": "azero-full", "language": "en", "target": "en", "text": "the first quarter of twenty twenty four", "text_tts": "of twenty twenty four", "translate": "the first quarter of twenty twenty four", "translate_tts": "the first quarter of twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:01.096", "mode": "azero-full", "language": "en", "target": "en", "text": "will be impacted by the timing of concentrate shipments,", "text_tts": "by the timing of concentrate shipments", "translate": "will be impacted by the timing of concentrate shipments,", "translate_tts": "will be impacted by the timing of concentrate shipments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:04.098", "mode": "azero-full", "language": "en", "target": "en", "text": "in the fourth quarter of twenty twenty three in some markets,", "text_tts": "of twenty twenty three in some markets", "translate": "in the fourth quarter of twenty twenty three in some markets,", "translate_tts": "in the fourth quarter of twenty twenty three in some markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:08.488", "mode": "azero-full", "language": "en", "target": "en", "text": "and cycling our strongest volume growth quarter from the prior year.", "text_tts": "our strongest volume growth quarter from the prior year", "translate": "and cycling our strongest volume growth quarter from the prior year.", "translate_tts": "and cycling our strongest volume growth quarter from the prior year", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:11.557", "mode": "azero-full", "language": "en", "target": "en", "text": "We estimate the ongoing conflict in the Middle East,", "text_tts": "the ongoing conflict in the Middle East", "translate": "We estimate the ongoing conflict in the Middle East,", "translate_tts": "We estimate the ongoing conflict in the Middle East", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:14.160", "mode": "azero-full", "language": "en", "target": "en", "text": "at approximately one point,", "text_tts": "one point", "translate": "at approximately one point,", "translate_tts": "at approximately one point", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:15.059", "mode": "azero-full", "language": "en", "target": "en", "text": "of impact.", "text_tts": "of impact", "translate": "of impact.", "translate_tts": "of impact", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:18.530", "mode": "azero-full", "language": "en", "target": "en", "text": "on volume growth during the fourth quarter of twenty twenty three,", "text_tts": "during the fourth quarter of twenty twenty three", "translate": "on volume growth during the fourth quarter of twenty twenty three,", "translate_tts": "on volume growth during the fourth quarter of twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:21.541", "mode": "azero-full", "language": "en", "target": "en", "text": "It's unclear how long this impact will last.", "text_tts": "long this impact will last", "translate": "It's unclear how long this impact will last.", "translate_tts": "Its unclear how long this impact will last", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:23.770", "mode": "azero-full", "language": "en", "target": "en", "text": "in november twenty twenty three,", "text_tts": "wenty twenty three", "translate": "in november twenty twenty three,", "translate_tts": "in november twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:27.808", "mode": "azero-full", "language": "en", "target": "en", "text": "the US Tax Court rendered its supplemental opinion", "text_tts": "Court rendered its supplemental opinion", "translate": "the US Tax Court rendered its supplemental opinion", "translate_tts": "the US Tax Court rendered its supplemental opinion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:30.459", "mode": "azero-full", "language": "en", "target": "en", "text": "related to our ongoing dispute", "text_tts": "ongoing dispute", "translate": "related to our ongoing dispute", "translate_tts": "related to our ongoing dispute", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:32.417", "mode": "azero-full", "language": "en", "target": "en", "text": "with the Internal Revenue Service.", "text_tts": "Revenue Service", "translate": "with the Internal Revenue Service.", "translate_tts": "with the Internal Revenue Service", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:34.922", "mode": "azero-full", "language": "en", "target": "en", "text": "We intend to move forward on appeal.", "text_tts": "to move forward on appeal", "translate": "We intend to move forward on appeal.", "translate_tts": "We intend to move forward on appeal", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:37.668", "mode": "azero-full", "language": "en", "target": "en", "text": "and vigorously defend our position.", "text_tts": "defend our position", "translate": "and vigorously defend our position.", "translate_tts": "and vigorously defend our position", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:41.073", "mode": "azero-full", "language": "en", "target": "en", "text": "We have ample balance sheet flexibility,", "text_tts": "balance sheet flexibility", "translate": "We have ample balance sheet flexibility,", "translate_tts": "We have ample balance sheet flexibility", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:43.026", "mode": "azero-full", "language": "en", "target": "en", "text": "to fund any payment,", "text_tts": "to fund any payment", "translate": "to fund any payment,", "translate_tts": "to fund any payment", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:45.079", "mode": "azero-full", "language": "en", "target": "en", "text": "related to the appeal.", "text_tts": "related to the appeal", "translate": "related to the appeal.", "translate_tts": "related to the appeal", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:48.543", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, due to our reporting calendar,", "text_tts": "to our reporting calendar", "translate": "Finally, due to our reporting calendar,", "translate_tts": "Finally due to our reporting calendar", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:50.929", "mode": "azero-full", "language": "en", "target": "en", "text": "there will be one less day in the first quarter.", "text_tts": "less day in the first quarter", "translate": "there will be one less day in the first quarter.", "translate_tts": "there will be one less day in the first quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:53.627", "mode": "azero-full", "language": "en", "target": "en", "text": "and two additional days in the fourth quarter.", "text_tts": "days in the fourth quarter", "translate": "and two additional days in the fourth quarter.", "translate_tts": "and two additional days in the fourth quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:55.828", "mode": "azero-full", "language": "en", "target": "en", "text": "So in summary,", "text_tts": "So in summary", "translate": "So in summary,", "translate_tts": "So in summary", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:59.964", "mode": "azero-full", "language": "en", "target": "en", "text": "We're pleased with what we accomplished in twenty twenty three,", "text_tts": "wenty twenty three", "translate": "We're pleased with what we accomplished in twenty twenty three,", "translate_tts": "Were pleased with what we accomplished in twenty twenty three", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:02.147", "mode": "azero-full", "language": "en", "target": "en", "text": "We're building on our capabilities,", "text_tts": "on our capabilities", "translate": "We're building on our capabilities,", "translate_tts": "Were building on our capabilities", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:05.681", "mode": "azero-full", "language": "en", "target": "en", "text": "to continue the underlying momentum.", "text_tts": "underlying momentum", "translate": "to continue the underlying momentum.", "translate_tts": "to continue the underlying momentum", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:06.287", "mode": "azero-full", "language": "en", "target": "en", "text": "across our markets.", "text_tts": "across our markets", "translate": "across our markets.", "translate_tts": "across our markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:09.802", "mode": "azero-full", "language": "en", "target": "en", "text": "We're progressing on our refranchising agenda.", "text_tts": "on our refranchising agenda", "translate": "We're progressing on our refranchising agenda.", "translate_tts": "Were progressing on our refranchising agenda", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:10.836", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're reinvesting.", "text_tts": "and were reinvesting", "translate": "and we're reinvesting.", "translate_tts": "and were reinvesting", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:14.516", "mode": "azero-full", "language": "en", "target": "en", "text": "in our system to drive long term growth.", "text_tts": "to drive long term growth", "translate": "in our system to drive long term growth.", "translate_tts": "in our system to drive long term growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:15.311", "mode": "azero-full", "language": "en", "target": "en", "text": "We have.", "text_tts": "We have", "translate": "We have.", "translate_tts": "We have", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:19.607", "mode": "azero-full", "language": "en", "target": "en", "text": "great confidence we can deliver on our twenty twenty four guidance,", "text_tts": "enty twenty four guidance", "translate": "great confidence we can deliver on our twenty twenty four guidance,", "translate_tts": "great confidence we can deliver on our twenty twenty four guidance", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:21.466", "mode": "azero-full", "language": "en", "target": "en", "text": "and long term.", "text_tts": "and long term", "translate": "and long term.", "translate_tts": "and long term", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:21.779", "mode": "azero-full", "language": "en", "target": "en", "text": "commitments.", "text_tts": "commitments", "translate": "commitments.", "translate_tts": "commitments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:25.244", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that operator, we're ready to take questions.", "text_tts": "ator were ready to take questions", "translate": "And with that operator, we're ready to take questions.", "translate_tts": "And with that operator were ready to take questions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:31.749", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, to ask a question, you'll need to press Star One on your telephone.", "text_tts": "Star One on your telephone", "translate": "Ladies and gentlemen, to ask a question, you'll need to press Star One on your telephone.", "translate_tts": "Ladies and gentlemen to ask a question youll need to press Star One on your telephone", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:34.301", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, press star one again.", "text_tts": "press star one again", "translate": "To withdraw your question, press star one again.", "translate_tts": "To withdraw your question press star one again", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:37.796", "mode": "azero-full", "language": "en", "target": "en", "text": "In the interest of time, we ask that you please limit yourself to one question.", "text_tts": "limit yourself to one question", "translate": "In the interest of time, we ask that you please limit yourself to one question.", "translate_tts": "In the interest of time we ask that you please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:41.164", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any additional questions, you may rejoin the queue.", "text_tts": "questions you may rejoin the queue", "translate": "If you have any additional questions, you may rejoin the queue.", "translate_tts": "If you have any additional questions you may rejoin the queue", "is_final": false, "emotion": "", "events": "📞👂👩📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:46.432", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from Lauren Lieberman from Barclays. Please go ahead, your line is open.", "text_tts": "lays Please go ahead your line is open", "translate": "Our first question comes from Lauren Lieberman from Barclays. Please go ahead, your line is open.", "translate_tts": "Our first question comes from Lauren Lieberman from Barclays Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:00.150", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Good morning, everyone. I know John just went through a lot of details on the guide, but I did just want to step back and maybe go to a higher level conversation on this because for twenty three, you", "text_tts": "r twenty three you", "translate": "Great. Good morning, everyone. I know John just went through a lot of details on the guide, but I did just want to step back and maybe go to a higher level conversation on this because for twenty three, you", "translate_tts": "Great Good morning everyone I know John just went through a lot of details on the guide but I did just want to step back and maybe go to a higher level conversation on this because for twenty three you", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:12.913", "mode": "azero-full", "language": "en", "target": "en", "text": "ended up with high single digit earnings growth even with that seven point currency headwind. And the initial guide for twenty four for mid single digit earnings growth feels like a reasonable starting point. But can you just contextualize a bit", "text_tts": "you just contextualize a bit", "translate": "ended up with high single digit earnings growth even with that seven point currency headwind. And the initial guide for twenty four for mid single digit earnings growth feels like a reasonable starting point. But can you just contextualize a bit", "translate_tts": "ended up with high single digit earnings growth even with that seven point currency headwind And the initial guide for twenty four for mid single digit earnings growth feels like a reasonable starting point But can you just contextualize a bit", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:24.171", "mode": "azero-full", "language": "en", "target": "en", "text": "how you're thinking about the impact of hyperinflation, like John mentioned, the Middle East tensions, the consumer backdrop, et cetera, so you're able to kind of come through with that US dollar based earnings growth outlook for the year?", "text_tts": "he year", "translate": "how you're thinking about the impact of hyperinflation, like John mentioned, the Middle East tensions, the consumer backdrop, et cetera, so you're able to kind of come through with that US dollar based earnings growth outlook for the year?", "translate_tts": "how youre thinking about the impact of hyperinflation like John mentioned the Middle East tensions the consumer backdrop et cetera so youre able to kind of come through with that US dollar based earnings growth outlook for the year", "is_final": false, "emotion": "", "events": "👩📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:27.499", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, yeah, morning Eric. I'm.", "text_tts": "Yeah yeah morning Eric Im", "translate": "Yeah, yeah, morning Eric. I'm.", "translate_tts": "Yeah yeah morning Eric Im", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:29.124", "mode": "azero-full", "language": "en", "target": "en", "text": "A couple of things.", "text_tts": "A couple of things", "translate": "A couple of things.", "translate_tts": "A couple of things", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:43.571", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, the mid single digit growth in twenty four is after the impact of the refranchising that we called out. So in other words, a pre structural change, that's really six percent to seven percent.", "text_tts": "tural change thats really six percent to seven percent", "translate": "Firstly, the mid single digit growth in twenty four is after the impact of the refranchising that we called out. So in other words, a pre structural change, that's really six percent to seven percent.", "translate_tts": "Firstly the mid single digit growth in twenty four is after the impact of the refranchising that we called out So in other words a pre structural change thats really six percent to seven percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:56.514", "mode": "azero-full", "language": "en", "target": "en", "text": "Second, what I think twenty four represents is a ultimately a continuation of the underlying strength and momentum in the business that's been created. If you look at twenty three or you look all the way back,", "text_tts": "look at twenty three or you look all the way back", "translate": "Second, what I think twenty four represents is a ultimately a continuation of the underlying strength and momentum in the business that's been created. If you look at twenty three or you look all the way back,", "translate_tts": "Second what I think twenty four represents is a ultimately a continuation of the underlying strength and momentum in the business thats been created If you look at twenty three or you look all the way back", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:01.604", "mode": "azero-full", "language": "en", "target": "en", "text": "to twenty nineteen, take five years, if you like. What is", "text_tts": "rs if you like What is", "translate": "to twenty nineteen, take five years, if you like. What is", "translate_tts": "to twenty nineteen take five years if you like What is", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:15.878", "mode": "azero-full", "language": "en", "target": "en", "text": "captured within that is the kernel of the core business running at the top end of the growth algorithm. Yes, there's been inflation and distractions and up and downs, but in the end, running through that", "text_tts": "owns but in the end running through that", "translate": "captured within that is the kernel of the core business running at the top end of the growth algorithm. Yes, there's been inflation and distractions and up and downs, but in the end, running through that", "translate_tts": "captured within that is the kernel of the core business running at the top end of the growth algorithm Yes theres been inflation and distractions and up and downs but in the end running through that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:17.393", "mode": "azero-full", "language": "en", "target": "en", "text": "The continuous.", "text_tts": "The continuous", "translate": "The continuous.", "translate_tts": "The continuous", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:30.223", "mode": "azero-full", "language": "en", "target": "en", "text": "amount of volume growth as we focus on our consumer franchise and keeping people in and growing the weekly plus consumers in our franchise, managing the cycle of inflation that is now", "text_tts": "is now", "translate": "amount of volume growth as we focus on our consumer franchise and keeping people in and growing the weekly plus consumers in our franchise, managing the cycle of inflation that is now", "translate_tts": "amount of volume growth as we focus on our consumer franchise and keeping people in and growing the weekly plus consumers in our franchise managing the cycle of inflation that is now", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:44.580", "mode": "azero-full", "language": "en", "target": "en", "text": "distinct depending on where you are in the world, but managing that cycle of inflation such that we now have in the majority of the countries, ninety plus percent of the countries, normalized levels of kind of pricing more or less", "text_tts": "less", "translate": "distinct depending on where you are in the world, but managing that cycle of inflation such that we now have in the majority of the countries, ninety plus percent of the countries, normalized levels of kind of pricing more or less", "translate_tts": "distinct depending on where you are in the world but managing that cycle of inflation such that we now have in the majority of the countries ninety plus percent of the countries normalized levels of kind of pricing more or less", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:03.455", "mode": "azero-full", "language": "en", "target": "en", "text": "coming out of twenty twenty three. And so what you see in this guidance is really the core business and the ninety plus percent of the countries really look taking that combination of headwinds and tailwinds that we've experienced. There'll be a different set in twenty four. There are bound to be some new surprises.", "text_tts": "here are bound to be some new surprises", "translate": "coming out of twenty twenty three. And so what you see in this guidance is really the core business and the ninety plus percent of the countries really look taking that combination of headwinds and tailwinds that we've experienced. There'll be a different set in twenty four. There are bound to be some new surprises.", "translate_tts": "coming out of twenty twenty three And so what you see in this guidance is really the core business and the ninety plus percent of the countries really look taking that combination of headwinds and tailwinds that weve experienced Therell be a different set in twenty four There are bound to be some new surprises", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:07.307", "mode": "azero-full", "language": "en", "target": "en", "text": "but we will manage through them with our all weather strategy and deliver volume growth,", "text_tts": "strategy and deliver volume growth", "translate": "but we will manage through them with our all weather strategy and deliver volume growth,", "translate_tts": "but we will manage through them with our all weather strategy and deliver volume growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:08.965", "mode": "azero-full", "language": "en", "target": "en", "text": "growth in the consumer base with weekly plus,", "text_tts": "with weekly plus", "translate": "growth in the consumer base with weekly plus,", "translate_tts": "growth in the consumer base with weekly plus", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:23.828", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll earn our right to take an appropriate level of pricing and deliver at the top end of the growth algorithm. And then there's the overlay of the inflationary markets and the selling of the bottler", "text_tts": "the selling of the bottler", "translate": "We'll earn our right to take an appropriate level of pricing and deliver at the top end of the growth algorithm. And then there's the overlay of the inflationary markets and the selling of the bottler", "translate_tts": "Well earn our right to take an appropriate level of pricing and deliver at the top end of the growth algorithm And then theres the overlay of the inflationary markets and the selling of the bottler", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:29.694", "mode": "azero-full", "language": "en", "target": "en", "text": "investment groups that we've done. And that hyperinflation overrate is, as John said,", "text_tts": "overrate is as John said", "translate": "investment groups that we've done. And that hyperinflation overrate is, as John said,", "translate_tts": "investment groups that weve done And that hyperinflation overrate is as John said", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:30.714", "mode": "azero-full", "language": "en", "target": "en", "text": "A few points.", "text_tts": "A few points", "translate": "A few points.", "translate_tts": "A few points", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:42.262", "mode": "azero-full", "language": "en", "target": "en", "text": "on the top and obviously some on the bottom and largely offset by the devaluation. So those two things go together. But captured within that is a strong core", "text_tts": "rong core", "translate": "on the top and obviously some on the bottom and largely offset by the devaluation. So those two things go together. But captured within that is a strong core", "translate_tts": "on the top and obviously some on the bottom and largely offset by the devaluation So those two things go together But captured within that is a strong core", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:47.010", "mode": "azero-full", "language": "en", "target": "en", "text": "growing top and bottom in line with the growth algorithm.", "text_tts": "rowth algorithm", "translate": "growing top and bottom in line with the growth algorithm.", "translate_tts": "growing top and bottom in line with the growth algorithm", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:55.563", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Dara Mosenian from Morgan Stanley. Please go ahead your line is open.", "text_tts": "ley Please go ahead your line is open", "translate": "Our next question comes from Dara Mosenian from Morgan Stanley. Please go ahead your line is open.", "translate_tts": "Our next question comes from Dara Mosenian from Morgan Stanley Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:57.557", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning.", "text_tts": "Hey good morning", "translate": "Hey, good morning.", "translate_tts": "Hey good morning", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:01.000", "mode": "azero-full", "language": "en", "target": "en", "text": "So maybe just a quick follow up there.", "text_tts": "quick follow up there", "translate": "So maybe just a quick follow up there.", "translate_tts": "So maybe just a quick follow up there", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:14.706", "mode": "azero-full", "language": "en", "target": "en", "text": "as you think about that six percent to seven percent organic sales growth guidance for twenty four, can you just give us a bit more detail on volume versus pricing on the underlying business, maybe ex the hyperinflationary markets?", "text_tts": "the underlying business maybe ex the hyperinflationary markets", "translate": "as you think about that six percent to seven percent organic sales growth guidance for twenty four, can you just give us a bit more detail on volume versus pricing on the underlying business, maybe ex the hyperinflationary markets?", "translate_tts": "as you think about that six percent to seven percent organic sales growth guidance for twenty four can you just give us a bit more detail on volume versus pricing on the underlying business maybe ex the hyperinflationary markets", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:22.627", "mode": "azero-full", "language": "en", "target": "en", "text": "just as we think about that balance between volume and pricing. And then, James, just more importantly, longer term,", "text_tts": "nger term", "translate": "just as we think about that balance between volume and pricing. And then, James, just more importantly, longer term,", "translate_tts": "just as we think about that balance between volume and pricing And then James just more importantly longer term", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:26.807", "mode": "azero-full", "language": "en", "target": "en", "text": "Perhaps you can just take a step back and review your confidence in", "text_tts": "your confidence in", "translate": "Perhaps you can just take a step back and review your confidence in", "translate_tts": "Perhaps you can just take a step back and review your confidence in", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:29.593", "mode": "azero-full", "language": "en", "target": "en", "text": "delivering that long term top line algorithm? And", "text_tts": "long term top line algorithm And", "translate": "delivering that long term top line algorithm? And", "translate_tts": "delivering that long term top line algorithm And", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:34.704", "mode": "azero-full", "language": "en", "target": "en", "text": "the higher end of that algorithm. Just as you look out over the next few years,", "text_tts": "the next few years", "translate": "the higher end of that algorithm. Just as you look out over the next few years,", "translate_tts": "the higher end of that algorithm Just as you look out over the next few years", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:48.957", "mode": "azero-full", "language": "en", "target": "en", "text": "taking a look back at the last few years, there's obviously been a lot of volatility, hard for us to judge from an external perspective given all the volatility with COVID. But how do you think about sort of the success of the strategic initiatives you've put in place the last few years? And what level of", "text_tts": "he last few years And what level of", "translate": "taking a look back at the last few years, there's obviously been a lot of volatility, hard for us to judge from an external perspective given all the volatility with COVID. But how do you think about sort of the success of the strategic initiatives you've put in place the last few years? And what level of", "translate_tts": "taking a look back at the last few years theres obviously been a lot of volatility hard for us to judge from an external perspective given all the volatility with COVID But how do you think about sort of the success of the strategic initiatives youve put in place the last few years And what level of", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:52.602", "mode": "azero-full", "language": "en", "target": "en", "text": "Since that gives you in the long term looking out a few years. Thanks.", "text_tts": "out a few years Thanks", "translate": "Since that gives you in the long term looking out a few years. Thanks.", "translate_tts": "Since that gives you in the long term looking out a few years Thanks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:55.304", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, um.", "text_tts": "Sure um", "translate": "Sure, um.", "translate_tts": "Sure um", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:05.807", "mode": "azero-full", "language": "en", "target": "en", "text": "look, I'm trying to do the justice to the various angles there. Let me unpack a little bit twenty three and the end of twenty three as a way of coming into twenty four.", "text_tts": "ee as a way of coming into twenty four", "translate": "look, I'm trying to do the justice to the various angles there. Let me unpack a little bit twenty three and the end of twenty three as a way of coming into twenty four.", "translate_tts": "look Im trying to do the justice to the various angles there Let me unpack a little bit twenty three and the end of twenty three as a way of coming into twenty four", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:15.806", "mode": "azero-full", "language": "en", "target": "en", "text": "And in twenty three, we had two percent volume growth. And that was true in the fourth quarter and it was true through the year. And actually, if you take a five year CAGA, we've been running at two percent sign volume growth for the last five years. So", "text_tts": "volume growth for the last five years So", "translate": "And in twenty three, we had two percent volume growth. And that was true in the fourth quarter and it was true through the year. And actually, if you take a five year CAGA, we've been running at two percent sign volume growth for the last five years. So", "translate_tts": "And in twenty three we had two percent volume growth And that was true in the fourth quarter and it was true through the year And actually if you take a five year CAGA weve been running at two percent sign volume growth for the last five years So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:19.558", "mode": "azero-full", "language": "en", "target": "en", "text": "start with the volume. There's been strong underlying volume growth", "text_tts": "n strong underlying volume growth", "translate": "start with the volume. There's been strong underlying volume growth", "translate_tts": "start with the volume Theres been strong underlying volume growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:21.998", "mode": "azero-full", "language": "en", "target": "en", "text": "in the last quarter, in the last year, in the last five years.", "text_tts": "in the last year in the last five years", "translate": "in the last quarter, in the last year, in the last five years.", "translate_tts": "in the last quarter in the last year in the last five years", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:29.712", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's there. And we've been that's true because we focused on building momentum in the system around building the consumer franchise.", "text_tts": "system around building the consumer franchise", "translate": "So that's there. And we've been that's true because we focused on building momentum in the system around building the consumer franchise.", "translate_tts": "So thats there And weve been thats true because we focused on building momentum in the system around building the consumer franchise", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:35.552", "mode": "azero-full", "language": "en", "target": "en", "text": "When you look at how that's come along with pricing, obviously, there's the pandemic, the ups and downs and inflation. But let's just", "text_tts": "s and downs and inflation But lets just", "translate": "When you look at how that's come along with pricing, obviously, there's the pandemic, the ups and downs and inflation. But let's just", "translate_tts": "When you look at how thats come along with pricing obviously theres the pandemic the ups and downs and inflation But lets just", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:39.396", "mode": "azero-full", "language": "en", "target": "en", "text": "break apart twenty twenty three and how that then flows into twenty four.", "text_tts": "that then flows into twenty four", "translate": "break apart twenty twenty three and how that then flows into twenty four.", "translate_tts": "break apart twenty twenty three and how that then flows into twenty four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:43.864", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the fourth quarter twenty three, it says nine percent.", "text_tts": "quarter twenty three it says nine percent", "translate": "If you look at the fourth quarter twenty three, it says nine percent.", "translate_tts": "If you look at the fourth quarter twenty three it says nine percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:54.222", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. And as John pointed out, there's a couple of points there that's related to intra year quarter to quarter deduction timing. So take off the two and you get a seven.", "text_tts": "d you get a seven", "translate": "Yes. And as John pointed out, there's a couple of points there that's related to intra year quarter to quarter deduction timing. So take off the two and you get a seven.", "translate_tts": "Yes And as John pointed out theres a couple of points there thats related to intra year quarter to quarter deduction timing So take off the two and you get a seven", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:07.151", "mode": "azero-full", "language": "en", "target": "en", "text": "Of the remaining seven, half of it is normal pricing in the ninety five percent of the business that's not hyperinflationary. And the other three point five percent is in the hyperinflationary countries because the inflation is so high.", "text_tts": "percent is in the hyperinflationary countries because the inflation is so high", "translate": "Of the remaining seven, half of it is normal pricing in the ninety five percent of the business that's not hyperinflationary. And the other three point five percent is in the hyperinflationary countries because the inflation is so high.", "translate_tts": "Of the remaining seven half of it is normal pricing in the ninety five percent of the business thats not hyperinflationary And the other three point five percent is in the hyperinflationary countries because the inflation is so high", "is_final": false, "emotion": "", "events": "😤👂👨📯🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:12.840", "mode": "azero-full", "language": "en", "target": "en", "text": "So really, what have you got in the fourth quarter? You've got two percent volume, you've got three point five percent or bit more than three point five percent", "text_tts": "got three point five percent or bit more than three point five percent", "translate": "So really, what have you got in the fourth quarter? You've got two percent volume, you've got three point five percent or bit more than three point five percent", "translate_tts": "So really what have you got in the fourth quarter Youve got two percent volume youve got three point five percent or bit more than three point five percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:13.288", "mode": "azero-full", "language": "en", "target": "en", "text": "Price.", "text_tts": "Price", "translate": "Price.", "translate_tts": "Price", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:14.752", "mode": "azero-full", "language": "en", "target": "en", "text": "Price mix.", "text_tts": "Price mix", "translate": "Price mix.", "translate_tts": "Price mix", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:29.458", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's the core. There you've got something that's running bang in the center of the long term growth algorithm of five to six on the top line. It was true in the fourth quarter. It's true as the kernel in the whole of twenty twenty three. Actually, it's really true across the whole of the last five years. Once you take", "text_tts": "ss the whole of the last five years Once you take", "translate": "And that's the core. There you've got something that's running bang in the center of the long term growth algorithm of five to six on the top line. It was true in the fourth quarter. It's true as the kernel in the whole of twenty twenty three. Actually, it's really true across the whole of the last five years. Once you take", "translate_tts": "And thats the core There youve got something thats running bang in the center of the long term growth algorithm of five to six on the top line It was true in the fourth quarter Its true as the kernel in the whole of twenty twenty three Actually its really true across the whole of the last five years Once you take", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:33.432", "mode": "azero-full", "language": "en", "target": "en", "text": "some of these inflationary distortions and the selling of the bonding company.", "text_tts": "ary distortions and the selling of the bonding company", "translate": "some of these inflationary distortions and the selling of the bonding company.", "translate_tts": "some of these inflationary distortions and the selling of the bonding company", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:38.781", "mode": "azero-full", "language": "en", "target": "en", "text": "So there it is running the last quarter, the last year, the last five years. Think about twenty four.", "text_tts": "hink about twenty four", "translate": "So there it is running the last quarter, the last year, the last five years. Think about twenty four.", "translate_tts": "So there it is running the last quarter the last year the last five years Think about twenty four", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:42.735", "mode": "azero-full", "language": "en", "target": "en", "text": "we're going to go, as we've always said, for a balance of volume and price.", "text_tts": "ance of volume and price", "translate": "we're going to go, as we've always said, for a balance of volume and price.", "translate_tts": "were going to go as weve always said for a balance of volume and price", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:45.695", "mode": "azero-full", "language": "en", "target": "en", "text": "In that ninety five percent of the business,", "text_tts": "inety five percent of the business", "translate": "In that ninety five percent of the business,", "translate_tts": "In that ninety five percent of the business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:47.354", "mode": "azero-full", "language": "en", "target": "en", "text": "we're going to see volume growth.", "text_tts": "volume growth", "translate": "we're going to see volume growth.", "translate_tts": "were going to see volume growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:02.040", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're going to see normalized pricing growth. Our aim is for the net of the two to be in that top end of the long term growth algorithm for revenue growth. Yes, there's going to be an overlay of hyperinflation. There's probably", "text_tts": "e an overlay of hyperinflation Theres probably", "translate": "and we're going to see normalized pricing growth. Our aim is for the net of the two to be in that top end of the long term growth algorithm for revenue growth. Yes, there's going to be an overlay of hyperinflation. There's probably", "translate_tts": "and were going to see normalized pricing growth Our aim is for the net of the two to be in that top end of the long term growth algorithm for revenue growth Yes theres going to be an overlay of hyperinflation Theres probably", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:10.153", "mode": "azero-full", "language": "en", "target": "en", "text": "like a couple of points as we think about twenty twenty four on the top line, and that's why you get what we've called out in terms of the top line growth.", "text_tts": "at weve called out in terms of the top line growth", "translate": "like a couple of points as we think about twenty twenty four on the top line, and that's why you get what we've called out in terms of the top line growth.", "translate_tts": "like a couple of points as we think about twenty twenty four on the top line and thats why you get what weve called out in terms of the top line growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:12.204", "mode": "azero-full", "language": "en", "target": "en", "text": "So hopefully, that unpacks a bit.", "text_tts": "npacks a bit", "translate": "So hopefully, that unpacks a bit.", "translate_tts": "So hopefully that unpacks a bit", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:24.735", "mode": "azero-full", "language": "en", "target": "en", "text": "of how price mix has got this hyperinflationary distortion it. Actually, it's also got the selling of the bottlers if you don't do it on comparable. But really embedded in that six percent to seven percent is a", "text_tts": "nt to seven percent is a", "translate": "of how price mix has got this hyperinflationary distortion it. Actually, it's also got the selling of the bottlers if you don't do it on comparable. But really embedded in that six percent to seven percent is a", "translate_tts": "of how price mix has got this hyperinflationary distortion it Actually its also got the selling of the bottlers if you dont do it on comparable But really embedded in that six percent to seven percent is a", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:36.709", "mode": "azero-full", "language": "en", "target": "en", "text": "keep hitting the long term growth at Golmith on revenue for the kind of the sixth year. And we feel the momentum we've built with our bottling partners investing in the marketing, the innovation,", "text_tts": "rtners investing in the marketing the innovation", "translate": "keep hitting the long term growth at Golmith on revenue for the kind of the sixth year. And we feel the momentum we've built with our bottling partners investing in the marketing, the innovation,", "translate_tts": "keep hitting the long term growth at Golmith on revenue for the kind of the sixth year And we feel the momentum weve built with our bottling partners investing in the marketing the innovation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:47.524", "mode": "azero-full", "language": "en", "target": "en", "text": "the in store execution, the execution in the marketplace with the RGM strategies across the global portfolio of geographies gives us strong confidence we will continue with our momentum.", "text_tts": "g confidence we will continue with our momentum", "translate": "the in store execution, the execution in the marketplace with the RGM strategies across the global portfolio of geographies gives us strong confidence we will continue with our momentum.", "translate_tts": "the in store execution the execution in the marketplace with the RGM strategies across the global portfolio of geographies gives us strong confidence we will continue with our momentum", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:53.315", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead, your line is open.", "text_tts": "hs Please go ahead your line is open", "translate": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Bonnie Herzog from Goldman Sachs Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:56.817", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thank you. Good morning. I actually", "text_tts": "you Good morning I actually", "translate": "All right. Thank you. Good morning. I actually", "translate_tts": "All right Thank you Good morning I actually", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:05.110", "mode": "azero-full", "language": "en", "target": "en", "text": "had a question on gross margins. I was hoping for a little bit more color on the drivers of your expansion in Q four, which", "text_tts": "of your expansion in Q four which", "translate": "had a question on gross margins. I was hoping for a little bit more color on the drivers of your expansion in Q four, which", "translate_tts": "had a question on gross margins I was hoping for a little bit more color on the drivers of your expansion in Q four which", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:08.073", "mode": "azero-full", "language": "en", "target": "en", "text": "came in better than expected. And then could you highlight", "text_tts": "expected And then could you highlight", "translate": "came in better than expected. And then could you highlight", "translate_tts": "came in better than expected And then could you highlight", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:14.217", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe the key puts and takes on margins this year, curious", "text_tts": "r curious", "translate": "maybe the key puts and takes on margins this year, curious", "translate_tts": "maybe the key puts and takes on margins this year curious", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:23.121", "mode": "azero-full", "language": "en", "target": "en", "text": "how much do you expect COGS inflation maybe to moderate? Or will higher sugar costs continue to be a big headwind?", "text_tts": "to be a big headwind", "translate": "how much do you expect COGS inflation maybe to moderate? Or will higher sugar costs continue to be a big headwind?", "translate_tts": "how much do you expect COGS inflation maybe to moderate Or will higher sugar costs continue to be a big headwind", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:28.486", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Bonnie. Let me start if I just pick up from where James left off and", "text_tts": "from where James left off and", "translate": "Thanks, Bonnie. Let me start if I just pick up from where James left off and", "translate_tts": "Thanks Bonnie Let me start if I just pick up from where James left off and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:31.683", "mode": "azero-full", "language": "en", "target": "en", "text": "step out of both the quarter and the year. If you look over the last", "text_tts": "u look over the last", "translate": "step out of both the quarter and the year. If you look over the last", "translate_tts": "step out of both the quarter and the year If you look over the last", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:33.027", "mode": "azero-full", "language": "en", "target": "en", "text": "four years are", "text_tts": "four years are", "translate": "four years are", "translate_tts": "four years are", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:36.579", "mode": "azero-full", "language": "en", "target": "en", "text": "We've been able to sustain", "text_tts": "ble to sustain", "translate": "We've been able to sustain", "translate_tts": "Weve been able to sustain", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:37.971", "mode": "azero-full", "language": "en", "target": "en", "text": "A priest.", "text_tts": "A priest", "translate": "A priest.", "translate_tts": "A priest", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:41.021", "mode": "azero-full", "language": "en", "target": "en", "text": "resilient gross margin line. And", "text_tts": "gross margin line And", "translate": "resilient gross margin line. And", "translate_tts": "resilient gross margin line And", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:46.128", "mode": "azero-full", "language": "en", "target": "en", "text": "as we go into twenty twenty four, expect to be able to continue to do so. There's", "text_tts": "to be able to continue to do so Theres", "translate": "as we go into twenty twenty four, expect to be able to continue to do so. There's", "translate_tts": "as we go into twenty twenty four expect to be able to continue to do so Theres", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:50.719", "mode": "azero-full", "language": "en", "target": "en", "text": "some expansion embedded in the long term growth model. And we're", "text_tts": "model And were", "translate": "some expansion embedded in the long term growth model. And we're", "translate_tts": "some expansion embedded in the long term growth model And were", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:53.475", "mode": "azero-full", "language": "en", "target": "en", "text": "confident we can continue to drive that.", "text_tts": "can continue to drive that", "translate": "confident we can continue to drive that.", "translate_tts": "confident we can continue to drive that", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:55.586", "mode": "azero-full", "language": "en", "target": "en", "text": "With respect to", "text_tts": "With respect to", "translate": "With respect to", "translate_tts": "With respect to", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:56.524", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty three.", "text_tts": "twenty twenty three", "translate": "twenty twenty three.", "translate_tts": "twenty twenty three", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:58.944", "mode": "azero-full", "language": "en", "target": "en", "text": "The you know the key.", "text_tts": "The you know the key", "translate": "The you know the key.", "translate_tts": "The you know the key", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:00.657", "mode": "azero-full", "language": "en", "target": "en", "text": "ingredients, so to speak.", "text_tts": "speak", "translate": "ingredients, so to speak.", "translate_tts": "ingredients so to speak", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:03.050", "mode": "azero-full", "language": "en", "target": "en", "text": "were the impact of", "text_tts": "impact of", "translate": "were the impact of", "translate_tts": "were the impact of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:05.375", "mode": "azero-full", "language": "en", "target": "en", "text": "the various pricing actions.", "text_tts": "pricing actions", "translate": "the various pricing actions.", "translate_tts": "the various pricing actions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:07.381", "mode": "azero-full", "language": "en", "target": "en", "text": "we've had around the world,", "text_tts": "around the world", "translate": "we've had around the world,", "translate_tts": "weve had around the world", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:10.487", "mode": "azero-full", "language": "en", "target": "en", "text": "somewhat offset by higher", "text_tts": "by higher", "translate": "somewhat offset by higher", "translate_tts": "somewhat offset by higher", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:17.067", "mode": "azero-full", "language": "en", "target": "en", "text": "than we than normal inflation with some of our commodity items and indeed some of our noncommodity costs.", "text_tts": "dity items and indeed some of our noncommodity costs", "translate": "than we than normal inflation with some of our commodity items and indeed some of our noncommodity costs.", "translate_tts": "than we than normal inflation with some of our commodity items and indeed some of our noncommodity costs", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:18.014", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "😩👂🤮👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:19.674", "mode": "azero-full", "language": "en", "target": "en", "text": "But but overall.", "text_tts": "But but overall", "translate": "But but overall.", "translate_tts": "But but overall", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:22.723", "mode": "azero-full", "language": "en", "target": "en", "text": "for twenty twenty three, that's the key story.", "text_tts": "nty twenty three thats the key story", "translate": "for twenty twenty three, that's the key story.", "translate_tts": "for twenty twenty three thats the key story", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:26.445", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty four, I think you need to take into account", "text_tts": "ou need to take into account", "translate": "In twenty twenty four, I think you need to take into account", "translate_tts": "In twenty twenty four I think you need to take into account", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:29.505", "mode": "azero-full", "language": "en", "target": "en", "text": "the mechanical impact of the refranchising.", "text_tts": "of the refranchising", "translate": "the mechanical impact of the refranchising.", "translate_tts": "the mechanical impact of the refranchising", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:32.007", "mode": "azero-full", "language": "en", "target": "en", "text": "of those markets that we", "text_tts": "of those markets that we", "translate": "of those markets that we", "translate_tts": "of those markets that we", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:33.473", "mode": "azero-full", "language": "en", "target": "en", "text": "talked about in the release,", "text_tts": "talked about in the release", "translate": "talked about in the release,", "translate_tts": "talked about in the release", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:36.786", "mode": "azero-full", "language": "en", "target": "en", "text": "that will layer in throughout twenty twenty four.", "text_tts": "in throughout twenty twenty four", "translate": "that will layer in throughout twenty twenty four.", "translate_tts": "that will layer in throughout twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:40.817", "mode": "azero-full", "language": "en", "target": "en", "text": "keep in mind, too, the impact of foreign currency.", "text_tts": "oo the impact of foreign currency", "translate": "keep in mind, too, the impact of foreign currency.", "translate_tts": "keep in mind too the impact of foreign currency", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:41.392", "mode": "azero-full", "language": "en", "target": "en", "text": "headwinds.", "text_tts": "headwinds", "translate": "headwinds.", "translate_tts": "headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:42.477", "mode": "azero-full", "language": "en", "target": "en", "text": "Um.", "text_tts": "Um", "translate": "Um.", "translate_tts": "Um", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:47.643", "mode": "azero-full", "language": "en", "target": "en", "text": "And against that, then, we will continue to drive the", "text_tts": "e", "translate": "And against that, then, we will continue to drive the", "translate_tts": "And against that then we will continue to drive the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:50.868", "mode": "azero-full", "language": "en", "target": "en", "text": "the levers that we have. I've talked about this in the past, but", "text_tts": "we have Ive talked about this in the past but", "translate": "the levers that we have. I've talked about this in the past, but", "translate_tts": "the levers that we have Ive talked about this in the past but", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:53.490", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe worth just highlighting", "text_tts": "highlighting", "translate": "Maybe worth just highlighting", "translate_tts": "Maybe worth just highlighting", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:57.131", "mode": "azero-full", "language": "en", "target": "en", "text": "we start really with that suite of", "text_tts": "th that suite of", "translate": "we start really with that suite of", "translate_tts": "we start really with that suite of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:01.176", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue growth management tools and the many actions that we can take with that.", "text_tts": "n take with that", "translate": "revenue growth management tools and the many actions that we can take with that.", "translate_tts": "revenue growth management tools and the many actions that we can take with that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:01.382", "mode": "azero-full", "language": "en", "target": "en", "text": "Mhm.", "text_tts": "Mhm", "translate": "Mhm.", "translate_tts": "Mhm", "is_final": false, "emotion": "🫂", "events": "😤👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:05.203", "mode": "azero-full", "language": "en", "target": "en", "text": "we have a very resilient supply chain.", "text_tts": "a very resilient supply chain", "translate": "we have a very resilient supply chain.", "translate_tts": "we have a very resilient supply chain", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:06.853", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, tremendous.", "text_tts": "Ah tremendous", "translate": "Ah, tremendous.", "translate_tts": "Ah tremendous", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:07.460", "mode": "azero-full", "language": "en", "target": "en", "text": "partners.", "text_tts": "partners", "translate": "partners.", "translate_tts": "partners", "is_final": false, "emotion": "😔", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:09.358", "mode": "azero-full", "language": "en", "target": "en", "text": "across the supply chain.", "text_tts": "across the supply chain", "translate": "across the supply chain.", "translate_tts": "across the supply chain", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:10.836", "mode": "azero-full", "language": "en", "target": "en", "text": "We source.", "text_tts": "We source", "translate": "We source.", "translate_tts": "We source", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:12.458", "mode": "azero-full", "language": "en", "target": "en", "text": "Mostly locally.", "text_tts": "Mostly locally", "translate": "Mostly locally.", "translate_tts": "Mostly locally", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:14.731", "mode": "azero-full", "language": "en", "target": "en", "text": "And we", "text_tts": "", "translate": "And we", "translate_tts": "And we", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:16.918", "mode": "azero-full", "language": "en", "target": "en", "text": "Continue to drive.", "text_tts": "ve", "translate": "Continue to drive.", "translate_tts": "Continue to drive", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:18.062", "mode": "azero-full", "language": "en", "target": "en", "text": "To our scale.", "text_tts": "To our scale", "translate": "To our scale.", "translate_tts": "To our scale", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:20.046", "mode": "azero-full", "language": "en", "target": "en", "text": "a lot of productivity.", "text_tts": "a lot of productivity", "translate": "a lot of productivity.", "translate_tts": "a lot of productivity", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:22.416", "mode": "azero-full", "language": "en", "target": "en", "text": "and almost", "text_tts": "and almost", "translate": "and almost", "translate_tts": "and almost", "is_final": false, "emotion": "😔", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:24.705", "mode": "azero-full", "language": "en", "target": "en", "text": "each line item of what comprises", "text_tts": "of what comprises", "translate": "each line item of what comprises", "translate_tts": "each line item of what comprises", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:26.083", "mode": "azero-full", "language": "en", "target": "en", "text": "the supply chain. So", "text_tts": "the supply chain So", "translate": "the supply chain. So", "translate_tts": "the supply chain So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:28.905", "mode": "azero-full", "language": "en", "target": "en", "text": "going into twenty twenty four,", "text_tts": "wenty twenty four", "translate": "going into twenty twenty four,", "translate_tts": "going into twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:33.179", "mode": "azero-full", "language": "en", "target": "en", "text": "think it's worth just reiterating. We'll we expect to see", "text_tts": "eiterating Well we expect to see", "translate": "think it's worth just reiterating. We'll we expect to see", "translate_tts": "think its worth just reiterating Well we expect to see", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:34.176", "mode": "azero-full", "language": "en", "target": "en", "text": "margin expansion.", "text_tts": "margin expansion", "translate": "margin expansion.", "translate_tts": "margin expansion", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:37.669", "mode": "azero-full", "language": "en", "target": "en", "text": "some of it driven by that mechanical effect of", "text_tts": "by that mechanical effect of", "translate": "some of it driven by that mechanical effect of", "translate_tts": "some of it driven by that mechanical effect of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:39.176", "mode": "azero-full", "language": "en", "target": "en", "text": "the Bartlet refranchising.", "text_tts": "the Bartlet refranchising", "translate": "the Bartlet refranchising.", "translate_tts": "the Bartlet refranchising", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:41.453", "mode": "azero-full", "language": "en", "target": "en", "text": "And with some", "text_tts": "And with some", "translate": "And with some", "translate_tts": "And with some", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:42.886", "mode": "azero-full", "language": "en", "target": "en", "text": "more normalized.", "text_tts": "more normalized", "translate": "more normalized.", "translate_tts": "more normalized", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:44.010", "mode": "azero-full", "language": "en", "target": "en", "text": "Cuss.", "text_tts": "Cuss", "translate": "Cuss.", "translate_tts": "Cuss", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:45.186", "mode": "azero-full", "language": "en", "target": "en", "text": "inflation.", "text_tts": "inflation", "translate": "inflation.", "translate_tts": "inflation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:47.547", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to the last couple of years,", "text_tts": "last couple of years", "translate": "relative to the last couple of years,", "translate_tts": "relative to the last couple of years", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:48.569", "mode": "azero-full", "language": "en", "target": "en", "text": "Plus.", "text_tts": "Plus", "translate": "Plus.", "translate_tts": "Plus", "is_final": false, "emotion": "", "events": "📞👂🏠🔊🥴👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:52.631", "mode": "azero-full", "language": "en", "target": "en", "text": "continuing to deploy those levers I talked about.", "text_tts": "loy those levers I talked about", "translate": "continuing to deploy those levers I talked about.", "translate_tts": "continuing to deploy those levers I talked about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:55.320", "mode": "azero-full", "language": "en", "target": "en", "text": "we see the opportunity to", "text_tts": "opportunity to", "translate": "we see the opportunity to", "translate_tts": "we see the opportunity to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:58.434", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to drive per our long term growth model.", "text_tts": "e per our long term growth model", "translate": "continue to drive per our long term growth model.", "translate_tts": "continue to drive per our long term growth model", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:59.902", "mode": "azero-full", "language": "en", "target": "en", "text": "um expansion.", "text_tts": "um expansion", "translate": "um expansion.", "translate_tts": "um expansion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:07.319", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Brian Spillane from Bank of America. Please go ahead, your line is open.", "text_tts": "f America Please go ahead your line is open", "translate": "Our next question comes from Brian Spillane from Bank of America. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Brian Spillane from Bank of America Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:10.642", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, thanks, operator. Good morning, everyone.", "text_tts": "Good morning everyone", "translate": "Hey, thanks, operator. Good morning, everyone.", "translate_tts": "Hey thanks operator Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:11.198", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to just start.", "text_tts": "Id like to just start", "translate": "I'd like to just start.", "translate_tts": "Id like to just start", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊🤮👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:15.907", "mode": "azero-full", "language": "en", "target": "en", "text": "drill in a little bit more on North America. And James, I think", "text_tts": "James I think", "translate": "drill in a little bit more on North America. And James, I think", "translate_tts": "drill in a little bit more on North America And James I think", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:23.983", "mode": "azero-full", "language": "en", "target": "en", "text": "On the last earnings call, you talked a little bit about channel shift, right? Like on premise or foodservice maybe growing faster than", "text_tts": "aster than", "translate": "On the last earnings call, you talked a little bit about channel shift, right? Like on premise or foodservice maybe growing faster than", "translate_tts": "On the last earnings call you talked a little bit about channel shift right Like on premise or foodservice maybe growing faster than", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:27.459", "mode": "azero-full", "language": "en", "target": "en", "text": "than some of the take home channels. There were some commentary, I think, also about", "text_tts": "I think also about", "translate": "than some of the take home channels. There were some commentary, I think, also about", "translate_tts": "than some of the take home channels There were some commentary I think also about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:30.945", "mode": "azero-full", "language": "en", "target": "en", "text": "or observations, I should say, about maybe low income consumers. So maybe just", "text_tts": "about maybe low income consumers So maybe just", "translate": "or observations, I should say, about maybe low income consumers. So maybe just", "translate_tts": "or observations I should say about maybe low income consumers So maybe just", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:36.267", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of state of things there. And John, just if you can also clarify, I think in the press release, there was", "text_tts": "press release there was", "translate": "kind of state of things there. And John, just if you can also clarify, I think in the press release, there was", "translate_tts": "kind of state of things there And John just if you can also clarify I think in the press release there was", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:41.701", "mode": "azero-full", "language": "en", "target": "en", "text": "a mention in the description around price mix, some sort of adjustment. So", "text_tts": "sort of adjustment So", "translate": "a mention in the description around price mix, some sort of adjustment. So", "translate_tts": "a mention in the description around price mix some sort of adjustment So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:48.129", "mode": "azero-full", "language": "en", "target": "en", "text": "wasn't sure if that's an accrual related to promotions or just if you could just give us a little bit more color on that as well. And also,", "text_tts": "t more color on that as well And also", "translate": "wasn't sure if that's an accrual related to promotions or just if you could just give us a little bit more color on that as well. And also,", "translate_tts": "wasnt sure if thats an accrual related to promotions or just if you could just give us a little bit more color on that as well And also", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:57.588", "mode": "azero-full", "language": "en", "target": "en", "text": "sounds like concentrate shipments might have lagged in the quarter, so do we make that up in the first quarter? I know there's a lot there, but if you guys can just fill in, that'd be helpful.", "text_tts": "fill in thatd be helpful", "translate": "sounds like concentrate shipments might have lagged in the quarter, so do we make that up in the first quarter? I know there's a lot there, but if you guys can just fill in, that'd be helpful.", "translate_tts": "sounds like concentrate shipments might have lagged in the quarter so do we make that up in the first quarter I know theres a lot there but if you guys can just fill in thatd be helpful", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:04.820", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, let me take the end and then I'll pass it over to James for the beginning.", "text_tts": "pass it over to James for the beginning", "translate": "Yes, let me take the end and then I'll pass it over to James for the beginning.", "translate_tts": "Yes let me take the end and then Ill pass it over to James for the beginning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:06.486", "mode": "azero-full", "language": "en", "target": "en", "text": "the mix", "text_tts": "the mix", "translate": "the mix", "translate_tts": "the mix", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:07.929", "mode": "azero-full", "language": "en", "target": "en", "text": "that you refer to is.", "text_tts": "that you refer to is", "translate": "that you refer to is.", "translate_tts": "that you refer to is", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:10.253", "mode": "azero-full", "language": "en", "target": "en", "text": "Is it is timing related?", "text_tts": "Is it is timing related", "translate": "Is it is timing related?", "translate_tts": "Is it is timing related", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:11.842", "mode": "azero-full", "language": "en", "target": "en", "text": "And, um.", "text_tts": "And um", "translate": "And, um.", "translate_tts": "And um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:13.654", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, it's it's not unusual.", "text_tts": "Yeah its its not unusual", "translate": "Yeah, it's it's not unusual.", "translate_tts": "Yeah its its not unusual", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:15.601", "mode": "azero-full", "language": "en", "target": "en", "text": "in the fourth quarter to have.", "text_tts": "quarter to have", "translate": "in the fourth quarter to have.", "translate_tts": "in the fourth quarter to have", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:18.724", "mode": "azero-full", "language": "en", "target": "en", "text": "timing related items in", "text_tts": "timing related items in", "translate": "timing related items in", "translate_tts": "timing related items in", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:23.479", "mode": "azero-full", "language": "en", "target": "en", "text": "in the deductions area particularly that will flow back through into next year.", "text_tts": "through into next year", "translate": "in the deductions area particularly that will flow back through into next year.", "translate_tts": "in the deductions area particularly that will flow back through into next year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:25.729", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, consumer.", "text_tts": "Yeah consumer", "translate": "Yeah, consumer.", "translate_tts": "Yeah consumer", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:28.802", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, two. Let me.", "text_tts": "Um two Let me", "translate": "Um, two. Let me.", "translate_tts": "Um two Let me", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:30.801", "mode": "azero-full", "language": "en", "target": "en", "text": "go with two things that one.", "text_tts": "at one", "translate": "go with two things that one.", "translate_tts": "go with two things that one", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:45.486", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, the consumer landscape in North America, one has to not think of it in aggregate because actually, in aggregate, the US consumer spending power has held up pretty strongly compared to some other developed markets.", "text_tts": "kets", "translate": "Clearly, the consumer landscape in North America, one has to not think of it in aggregate because actually, in aggregate, the US consumer spending power has held up pretty strongly compared to some other developed markets.", "translate_tts": "Clearly the consumer landscape in North America one has to not think of it in aggregate because actually in aggregate the US consumer spending power has held up pretty strongly compared to some other developed markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:48.443", "mode": "azero-full", "language": "en", "target": "en", "text": "What has been important is to understand there's a section", "text_tts": "is to understand theres a section", "translate": "What has been important is to understand there's a section", "translate_tts": "What has been important is to understand theres a section", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:03.441", "mode": "azero-full", "language": "en", "target": "en", "text": "of the population that has come under pressure from disposable income, the real spending power squeeze from the inflationary effect. And there we are very much focused on affordability. And you could perhaps argue that some of", "text_tts": "lity And you could perhaps argue that some of", "translate": "of the population that has come under pressure from disposable income, the real spending power squeeze from the inflationary effect. And there we are very much focused on affordability. And you could perhaps argue that some of", "translate_tts": "of the population that has come under pressure from disposable income the real spending power squeeze from the inflationary effect And there we are very much focused on affordability And you could perhaps argue that some of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:04.680", "mode": "azero-full", "language": "en", "target": "en", "text": "Then went out less.", "text_tts": "t out less", "translate": "Then went out less.", "translate_tts": "Then went out less", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:09.190", "mode": "azero-full", "language": "en", "target": "en", "text": "There was more at home purchases, some of the certain channels, and there we really focused", "text_tts": "channels and there we really focused", "translate": "There was more at home purchases, some of the certain channels, and there we really focused", "translate_tts": "There was more at home purchases some of the certain channels and there we really focused", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:24.432", "mode": "azero-full", "language": "en", "target": "en", "text": "with affordability both from pack size individual pack size and with multipack. On the other hand, there's a segment of consumers that still has plenty of money, plenty of purchasing power, and we've seen strong growth for some of the", "text_tts": "wer and weve seen strong growth for some of the", "translate": "with affordability both from pack size individual pack size and with multipack. On the other hand, there's a segment of consumers that still has plenty of money, plenty of purchasing power, and we've seen strong growth for some of the", "translate_tts": "with affordability both from pack size individual pack size and with multipack On the other hand theres a segment of consumers that still has plenty of money plenty of purchasing power and weve seen strong growth for some of the", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:28.155", "mode": "azero-full", "language": "en", "target": "en", "text": "The higher price point premium segments like FairLifeCorePower.", "text_tts": "wer", "translate": "The higher price point premium segments like FairLifeCorePower.", "translate_tts": "The higher price point premium segments like FairLifeCorePower", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:41.702", "mode": "azero-full", "language": "en", "target": "en", "text": "simply some of those ones. So there's clearly multiple things going on in the landscape in terms of categories and price points, and we've been working to address both ends of those. And as it relates to channels,", "text_tts": "s it relates to channels", "translate": "simply some of those ones. So there's clearly multiple things going on in the landscape in terms of categories and price points, and we've been working to address both ends of those. And as it relates to channels,", "translate_tts": "simply some of those ones So theres clearly multiple things going on in the landscape in terms of categories and price points and weve been working to address both ends of those And as it relates to channels", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:57.496", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we've seen the kind of renormalization. There has been a historic slight shift in volume consumption from at home to away over time. Clearly, through COVID, there was a big down in the away from home and then a rebound", "text_tts": "own in the away from home and then a rebound", "translate": "I think we've seen the kind of renormalization. There has been a historic slight shift in volume consumption from at home to away over time. Clearly, through COVID, there was a big down in the away from home and then a rebound", "translate_tts": "I think weve seen the kind of renormalization There has been a historic slight shift in volume consumption from at home to away over time Clearly through COVID there was a big down in the away from home and then a rebound", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:05.919", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty one, the away from home channels. In twenty two, they stay out they continue to outpace at home", "text_tts": "ey stay out they continue to outpace at home", "translate": "in twenty one, the away from home channels. In twenty two, they stay out they continue to outpace at home", "translate_tts": "in twenty one the away from home channels In twenty two they stay out they continue to outpace at home", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:20.397", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty three, they were slightly ahead of at home. If you look at the various away from home channels, they were slightly ahead of at home. I would say that that's landing more in what it was previous to COVID, kind of the more normal situation.", "text_tts": "to COVID kind of the more normal situation", "translate": "In twenty three, they were slightly ahead of at home. If you look at the various away from home channels, they were slightly ahead of at home. I would say that that's landing more in what it was previous to COVID, kind of the more normal situation.", "translate_tts": "In twenty three they were slightly ahead of at home If you look at the various away from home channels they were slightly ahead of at home I would say that thats landing more in what it was previous to COVID kind of the more normal situation", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:29.863", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's kind of what I would say. Strong need to focus on the different consumer segments and a sort of renormalization of some of the channel dynamics.", "text_tts": "amics", "translate": "So that's kind of what I would say. Strong need to focus on the different consumer segments and a sort of renormalization of some of the channel dynamics.", "translate_tts": "So thats kind of what I would say Strong need to focus on the different consumer segments and a sort of renormalization of some of the channel dynamics", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO) & James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:36.831", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead your line is open.", "text_tts": "e go ahead your line is open", "translate": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead your line is open.", "translate_tts": "Our next question comes from Steve Powers from Deutsche Bank Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:39.560", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you. Good morning.", "text_tts": "Great Thank you Good morning", "translate": "Great. Thank you. Good morning.", "translate_tts": "Great Thank you Good morning", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:40.003", "mode": "azero-full", "language": "en", "target": "en", "text": "Um.", "text_tts": "Um", "translate": "Um.", "translate_tts": "Um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:55.161", "mode": "azero-full", "language": "en", "target": "en", "text": "two questions, if I could. I know I'm supposed to have one, but one too quick. Just on the if you could clarify maybe for John, you call out the two percent sign to three percent sign currency headwinds for next year on the revenue, but a four percent sign to five percent sign headwind on EPS. Just if you", "text_tts": "r next year on the revenue but a four percent sign to five percent sign headwind on EPS Just if you", "translate": "two questions, if I could. I know I'm supposed to have one, but one too quick. Just on the if you could clarify maybe for John, you call out the two percent sign to three percent sign currency headwinds for next year on the revenue, but a four percent sign to five percent sign headwind on EPS. Just if you", "translate_tts": "two questions if I could I know Im supposed to have one but one too quick Just on the if you could clarify maybe for John you call out the two percent sign to three percent sign currency headwinds for next year on the revenue but a four percent sign to five percent sign headwind on EPS Just if you", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:00.237", "mode": "azero-full", "language": "en", "target": "en", "text": "how much of that incremental bottom line headwind is going to show up in operating profit versus", "text_tts": "in operating profit versus", "translate": "how much of that incremental bottom line headwind is going to show up in operating profit versus", "translate_tts": "how much of that incremental bottom line headwind is going to show up in operating profit versus", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:07.843", "mode": "azero-full", "language": "en", "target": "en", "text": "below the line given monetary asset revaluation, et cetera. And then I guess the broader question is just", "text_tts": "t", "translate": "below the line given monetary asset revaluation, et cetera. And then I guess the broader question is just", "translate_tts": "below the line given monetary asset revaluation et cetera And then I guess the broader question is just", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:08.230", "mode": "azero-full", "language": "en", "target": "en", "text": "thinking about.", "text_tts": "thinking about", "translate": "thinking about.", "translate_tts": "thinking about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:20.675", "mode": "azero-full", "language": "en", "target": "en", "text": "all the refranchising activity and the system progress that you made in twenty three. We talked about the financial impacts of that in twenty four, but I guess I'd love your perspective", "text_tts": "y four but I guess Id love your perspective", "translate": "all the refranchising activity and the system progress that you made in twenty three. We talked about the financial impacts of that in twenty four, but I guess I'd love your perspective", "translate_tts": "all the refranchising activity and the system progress that you made in twenty three We talked about the financial impacts of that in twenty four but I guess Id love your perspective", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:31.595", "mode": "azero-full", "language": "en", "target": "en", "text": "James on the importance of the steps you made in twenty three in terms of just betterment of the system overall and priorities going forward from a system evolution perspective.", "text_tts": "ard from a system evolution perspective", "translate": "James on the importance of the steps you made in twenty three in terms of just betterment of the system overall and priorities going forward from a system evolution perspective.", "translate_tts": "James on the importance of the steps you made in twenty three in terms of just betterment of the system overall and priorities going forward from a system evolution perspective", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:33.004", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:37.392", "mode": "azero-full", "language": "en", "target": "en", "text": "Shall I start about this time and then you go second, John? Sure.", "text_tts": "econd John Sure", "translate": "Shall I start about this time and then you go second, John? Sure.", "translate_tts": "Shall I start about this time and then you go second John Sure", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:39.392", "mode": "azero-full", "language": "en", "target": "en", "text": "Look, we we we have.", "text_tts": "Look we we we have", "translate": "Look, we we we have.", "translate_tts": "Look we we we have", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:46.813", "mode": "azero-full", "language": "en", "target": "en", "text": "be focused on our refranchising effort. And as like John's phrase, our ambition is to be the world's smallest bottler", "text_tts": "s smallest bottler", "translate": "be focused on our refranchising effort. And as like John's phrase, our ambition is to be the world's smallest bottler", "translate_tts": "be focused on our refranchising effort And as like Johns phrase our ambition is to be the worlds smallest bottler", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:51.412", "mode": "azero-full", "language": "en", "target": "en", "text": "It still remains absolutely true, but we're going to do it at the pace", "text_tts": "to do it at the pace", "translate": "It still remains absolutely true, but we're going to do it at the pace", "translate_tts": "It still remains absolutely true but were going to do it at the pace", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:55.648", "mode": "azero-full", "language": "en", "target": "en", "text": "with so to make sure we do the refranchising in the right way with the right partners.", "text_tts": "ranchising in the right way with the right partners", "translate": "with so to make sure we do the refranchising in the right way with the right partners.", "translate_tts": "with so to make sure we do the refranchising in the right way with the right partners", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:04.370", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we can categorically say we're very pleased with the refranchising process that we have undertaken over the last number of years.", "text_tts": "ve undertaken over the last number of years", "translate": "I think we can categorically say we're very pleased with the refranchising process that we have undertaken over the last number of years.", "translate_tts": "I think we can categorically say were very pleased with the refranchising process that we have undertaken over the last number of years", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:11.507", "mode": "azero-full", "language": "en", "target": "en", "text": "Almost without exception, every time we've put one of the bottling companies into the hands of the right partner with a joint", "text_tts": "right partner with a joint", "translate": "Almost without exception, every time we've put one of the bottling companies into the hands of the right partner with a joint", "translate_tts": "Almost without exception every time weve put one of the bottling companies into the hands of the right partner with a joint", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:16.351", "mode": "azero-full", "language": "en", "target": "en", "text": "vision and investment plan to take the business forward. We have stepped up performance", "text_tts": "ard We have stepped up performance", "translate": "vision and investment plan to take the business forward. We have stepped up performance", "translate_tts": "vision and investment plan to take the business forward We have stepped up performance", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:31.390", "mode": "azero-full", "language": "en", "target": "en", "text": "Whether it be a straight refranchising or a combination creating new bottlers or evolved bottlers, we have up the level of performance. And I think that is a sign of the commitment of the company to", "text_tts": "of the commitment of the company to", "translate": "Whether it be a straight refranchising or a combination creating new bottlers or evolved bottlers, we have up the level of performance. And I think that is a sign of the commitment of the company to", "translate_tts": "Whether it be a straight refranchising or a combination creating new bottlers or evolved bottlers we have up the level of performance And I think that is a sign of the commitment of the company to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:41.606", "mode": "azero-full", "language": "en", "target": "en", "text": "invest in what it does best, which is the branding, the marketing, the innovation, working with our bottlers to get the revenue growth management and their unwavering commitment", "text_tts": "h management and their unwavering commitment", "translate": "invest in what it does best, which is the branding, the marketing, the innovation, working with our bottlers to get the revenue growth management and their unwavering commitment", "translate_tts": "invest in what it does best which is the branding the marketing the innovation working with our bottlers to get the revenue growth management and their unwavering commitment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:56.114", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive execution and build capabilities and capacities in the marketplace. And that has helped power the overall performance I talked about in the answers to the previous questions. So as I think we're in the penultimate chapter of", "text_tts": "the penultimate chapter of", "translate": "to drive execution and build capabilities and capacities in the marketplace. And that has helped power the overall performance I talked about in the answers to the previous questions. So as I think we're in the penultimate chapter of", "translate_tts": "to drive execution and build capabilities and capacities in the marketplace And that has helped power the overall performance I talked about in the answers to the previous questions So as I think were in the penultimate chapter of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:58.587", "mode": "azero-full", "language": "en", "target": "en", "text": "Franchising, there's only really a couple of.", "text_tts": "theres only really a couple of", "translate": "Franchising, there's only really a couple of.", "translate_tts": "Franchising theres only really a couple of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:12.372", "mode": "azero-full", "language": "en", "target": "en", "text": "pieces left at the right time with the right partners, we would like to finish the play. But really, we have our eye on the prize on creating a much stronger system together with our bottling partners to continue the top of the", "text_tts": "ue the top of the", "translate": "pieces left at the right time with the right partners, we would like to finish the play. But really, we have our eye on the prize on creating a much stronger system together with our bottling partners to continue the top of the", "translate_tts": "pieces left at the right time with the right partners we would like to finish the play But really we have our eye on the prize on creating a much stronger system together with our bottling partners to continue the top of the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:15.217", "mode": "azero-full", "language": "en", "target": "en", "text": "algorithm, momentum very far into the future.", "text_tts": "um very far into the future", "translate": "algorithm, momentum very far into the future.", "translate_tts": "algorithm momentum very far into the future", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:20.688", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. And on currency, Steve,", "text_tts": "nd on currency Steve", "translate": "Great. And on currency, Steve,", "translate_tts": "Great And on currency Steve", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:22.013", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me just make a couple of comments.", "text_tts": "Let me just make a couple of comments", "translate": "Let me just make a couple of comments.", "translate_tts": "Let me just make a couple of comments", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:27.210", "mode": "azero-full", "language": "en", "target": "en", "text": "in case there are other questions out there on currency overall. First of all,", "text_tts": "overall First of all", "translate": "in case there are other questions out there on currency overall. First of all,", "translate_tts": "in case there are other questions out there on currency overall First of all", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:30.967", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it's important to highlight the twenty four guidance that we've given.", "text_tts": "four guidance that weve given", "translate": "I think it's important to highlight the twenty four guidance that we've given.", "translate_tts": "I think its important to highlight the twenty four guidance that weve given", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:33.401", "mode": "azero-full", "language": "en", "target": "en", "text": "It would be close to flat.", "text_tts": "to flat", "translate": "It would be close to flat.", "translate_tts": "It would be close to flat", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:36.212", "mode": "azero-full", "language": "en", "target": "en", "text": "if we were to exclude those few", "text_tts": "exclude those few", "translate": "if we were to exclude those few", "translate_tts": "if we were to exclude those few", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:37.481", "mode": "azero-full", "language": "en", "target": "en", "text": "hyperinflationary markets. And", "text_tts": "ry markets And", "translate": "hyperinflationary markets. And", "translate_tts": "hyperinflationary markets And", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:39.865", "mode": "azero-full", "language": "en", "target": "en", "text": "It just reinforces.", "text_tts": "s", "translate": "It just reinforces.", "translate_tts": "It just reinforces", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:41.880", "mode": "azero-full", "language": "en", "target": "en", "text": "the points we're making on that.", "text_tts": "e making on that", "translate": "the points we're making on that.", "translate_tts": "the points were making on that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:45.907", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of distortion that those few markets have?", "text_tts": "ion that those few markets have", "translate": "sort of distortion that those few markets have?", "translate_tts": "sort of distortion that those few markets have", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:50.817", "mode": "azero-full", "language": "en", "target": "en", "text": "And then secondly, with regards to your specific question, I do not have that breakdown", "text_tts": "n I do not have that breakdown", "translate": "And then secondly, with regards to your specific question, I do not have that breakdown", "translate_tts": "And then secondly with regards to your specific question I do not have that breakdown", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:51.021", "mode": "azero-full", "language": "en", "target": "en", "text": "ah", "text_tts": "ah", "translate": "ah", "translate_tts": "ah", "is_final": false, "emotion": "🫂", "events": "🤮👂😩👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:52.180", "mode": "azero-full", "language": "en", "target": "en", "text": "today there's", "text_tts": "today theres", "translate": "today there's", "translate_tts": "today theres", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:53.783", "mode": "azero-full", "language": "en", "target": "en", "text": "there's just too many.", "text_tts": "theres just too many", "translate": "there's just too many.", "translate_tts": "theres just too many", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:57.428", "mode": "azero-full", "language": "en", "target": "en", "text": "there's just too many puts and takes, particularly in that", "text_tts": "", "translate": "there's just too many puts and takes, particularly in that", "translate_tts": "theres just too many puts and takes particularly in that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:02.268", "mode": "azero-full", "language": "en", "target": "en", "text": "below the operating income line. As we go through the year,", "text_tts": "rough the year", "translate": "below the operating income line. As we go through the year,", "translate_tts": "below the operating income line As we go through the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:03.715", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, you gotta do a monthly.", "text_tts": "do a monthly", "translate": "You know, you gotta do a monthly.", "translate_tts": "You know you gotta do a monthly", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:05.511", "mode": "azero-full", "language": "en", "target": "en", "text": "remeasurement on", "text_tts": "on", "translate": "remeasurement on", "translate_tts": "remeasurement on", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:09.753", "mode": "azero-full", "language": "en", "target": "en", "text": "the balance sheet items, and that's just a calculation that", "text_tts": "tems and thats just a calculation that", "translate": "the balance sheet items, and that's just a calculation that", "translate_tts": "the balance sheet items and thats just a calculation that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:10.629", "mode": "azero-full", "language": "en", "target": "en", "text": "I I don't have.", "text_tts": "I I dont have", "translate": "I I don't have.", "translate_tts": "I I dont have", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:13.681", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't have the ability to predict with great detail.", "text_tts": "to predict with great detail", "translate": "I don't have the ability to predict with great detail.", "translate_tts": "I dont have the ability to predict with great detail", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:18.079", "mode": "azero-full", "language": "en", "target": "en", "text": "So I just keep in mind that the overall impact", "text_tts": "impact", "translate": "So I just keep in mind that the overall impact", "translate_tts": "So I just keep in mind that the overall impact", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:18.914", "mode": "azero-full", "language": "en", "target": "en", "text": "and they want to focus on", "text_tts": "and they want to focus on", "translate": "and they want to focus on", "translate_tts": "and they want to focus on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:23.725", "mode": "azero-full", "language": "en", "target": "en", "text": "In normal years, the multiplier is one point five to two x", "text_tts": "five to two x", "translate": "In normal years, the multiplier is one point five to two x", "translate_tts": "In normal years the multiplier is one point five to two x", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:25.465", "mode": "azero-full", "language": "en", "target": "en", "text": "we would continue to", "text_tts": "to", "translate": "we would continue to", "translate_tts": "we would continue to", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:28.614", "mode": "azero-full", "language": "en", "target": "en", "text": "assume that will be the case going forward. But", "text_tts": "be the case going forward But", "translate": "assume that will be the case going forward. But", "translate_tts": "assume that will be the case going forward But", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:32.016", "mode": "azero-full", "language": "en", "target": "en", "text": "These hyperinflationary markets have a tendency to", "text_tts": "flationary markets have a tendency to", "translate": "These hyperinflationary markets have a tendency to", "translate_tts": "These hyperinflationary markets have a tendency to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:36.293", "mode": "azero-full", "language": "en", "target": "en", "text": "to create that distortion that we've highlighted.", "text_tts": "that distortion that weve highlighted", "translate": "to create that distortion that we've highlighted.", "translate_tts": "to create that distortion that weve highlighted", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:37.886", "mode": "azero-full", "language": "en", "target": "en", "text": "and will continue to provide", "text_tts": "ue to provide", "translate": "and will continue to provide", "translate_tts": "and will continue to provide", "is_final": false, "emotion": "😔", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:42.157", "mode": "azero-full", "language": "en", "target": "en", "text": "guidance as we go through the year to make sure that everybody stays", "text_tts": "body stays", "translate": "guidance as we go through the year to make sure that everybody stays", "translate_tts": "guidance as we go through the year to make sure that everybody stays", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:43.605", "mode": "azero-full", "language": "en", "target": "en", "text": "abreast of the latest developments.", "text_tts": "the latest developments", "translate": "abreast of the latest developments.", "translate_tts": "abreast of the latest developments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:52.112", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Rob Ottenstein from Evercore ISI. Please go ahead, your line is open.", "text_tts": "ISI Please go ahead your line is open", "translate": "Our next question comes from Rob Ottenstein from Evercore ISI. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Rob Ottenstein from Evercore ISI Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:54.063", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you very much.", "text_tts": "Great Thank you very much", "translate": "Great. Thank you very much.", "translate_tts": "Great Thank you very much", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:55.557", "mode": "azero-full", "language": "en", "target": "en", "text": "So James.", "text_tts": "So James", "translate": "So James.", "translate_tts": "So James", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:01.004", "mode": "azero-full", "language": "en", "target": "en", "text": "I think you made a very strong case that really over the last five years,", "text_tts": "the last five years", "translate": "I think you made a very strong case that really over the last five years,", "translate_tts": "I think you made a very strong case that really over the last five years", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:05.965", "mode": "azero-full", "language": "en", "target": "en", "text": "if you x out the noise, you've delivered at roughly kind of five point five percent", "text_tts": "percent", "translate": "if you x out the noise, you've delivered at roughly kind of five point five percent", "translate_tts": "if you x out the noise youve delivered at roughly kind of five point five percent", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:08.966", "mode": "azero-full", "language": "en", "target": "en", "text": "top line growth, which puts you", "text_tts": "growth which puts you", "translate": "top line growth, which puts you", "translate_tts": "top line growth which puts you", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:11.253", "mode": "azero-full", "language": "en", "target": "en", "text": "clearly in the top", "text_tts": "the top", "translate": "clearly in the top", "translate_tts": "clearly in the top", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:16.289", "mode": "azero-full", "language": "en", "target": "en", "text": "rankings of your other staples companies, and that's great.", "text_tts": "of your other staples companies and thats great", "translate": "rankings of your other staples companies, and that's great.", "translate_tts": "rankings of your other staples companies and thats great", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:21.016", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of both twenty four and looking forward,", "text_tts": "twenty four and looking forward", "translate": "In terms of both twenty four and looking forward,", "translate_tts": "In terms of both twenty four and looking forward", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:23.171", "mode": "azero-full", "language": "en", "target": "en", "text": "assuming a continuation of that,", "text_tts": "uation of that", "translate": "assuming a continuation of that,", "translate_tts": "assuming a continuation of that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:26.036", "mode": "azero-full", "language": "en", "target": "en", "text": "What can you do to both", "text_tts": "you do to both", "translate": "What can you do to both", "translate_tts": "What can you do to both", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:27.414", "mode": "azero-full", "language": "en", "target": "en", "text": "De risk.", "text_tts": "De risk", "translate": "De risk.", "translate_tts": "De risk", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:37.177", "mode": "azero-full", "language": "en", "target": "en", "text": "that in terms of the bottom line and enhance it in terms of the bottom line, given the various macro variables", "text_tts": "line given the various macro variables", "translate": "that in terms of the bottom line and enhance it in terms of the bottom line, given the various macro variables", "translate_tts": "that in terms of the bottom line and enhance it in terms of the bottom line given the various macro variables", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:39.741", "mode": "azero-full", "language": "en", "target": "en", "text": "And then given that", "text_tts": "given that", "translate": "And then given that", "translate_tts": "And then given that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:42.939", "mode": "azero-full", "language": "en", "target": "en", "text": "You've now delevered to you know one point seven", "text_tts": "levered to you know one point seven", "translate": "You've now delevered to you know one point seven", "translate_tts": "Youve now delevered to you know one point seven", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:53.500", "mode": "azero-full", "language": "en", "target": "en", "text": "you've shown interest in buying back stock. Should we think of share buybacks as perhaps a greater part of the overall", "text_tts": "erall", "translate": "you've shown interest in buying back stock. Should we think of share buybacks as perhaps a greater part of the overall", "translate_tts": "youve shown interest in buying back stock Should we think of share buybacks as perhaps a greater part of the overall", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:59.135", "mode": "azero-full", "language": "en", "target": "en", "text": "algorithm and value creation for shareholders going forward. Thank you.", "text_tts": "ders going forward Thank you", "translate": "algorithm and value creation for shareholders going forward. Thank you.", "translate_tts": "algorithm and value creation for shareholders going forward Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:04.342", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. So, I mean, I think the. the.", "text_tts": "I mean I think the the", "translate": "Okay. So, I mean, I think the. the.", "translate_tts": "Okay So I mean I think the the", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:04.722", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "🤢", "events": "🔔💥", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:09.738", "mode": "azero-full", "language": "en", "target": "en", "text": "The de risking, I think what I would say is", "text_tts": "g I think what I would say is", "translate": "The de risking, I think what I would say is", "translate_tts": "The de risking I think what I would say is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:13.074", "mode": "azero-full", "language": "en", "target": "en", "text": "Look, we've faced an extraordinary number of headwinds,", "text_tts": "an extraordinary number of headwinds", "translate": "Look, we've faced an extraordinary number of headwinds,", "translate_tts": "Look weve faced an extraordinary number of headwinds", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:17.711", "mode": "azero-full", "language": "en", "target": "en", "text": "in the last five years and still delivered at the top end of the album.", "text_tts": "and still delivered at the top end of the album", "translate": "in the last five years and still delivered at the top end of the album.", "translate_tts": "in the last five years and still delivered at the top end of the album", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:19.649", "mode": "azero-full", "language": "en", "target": "en", "text": "Things will happen in the coming years.", "text_tts": "in the coming years", "translate": "Things will happen in the coming years.", "translate_tts": "Things will happen in the coming years", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:27.684", "mode": "azero-full", "language": "en", "target": "en", "text": "But there'll be tailwinds. And I think really, the argument about your weather is I cannot tell you what the future holds.", "text_tts": "tell you what the future holds", "translate": "But there'll be tailwinds. And I think really, the argument about your weather is I cannot tell you what the future holds.", "translate_tts": "But therell be tailwinds And I think really the argument about your weather is I cannot tell you what the future holds", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:28.148", "mode": "azero-full", "language": "en", "target": "en", "text": "Box.", "text_tts": "Box", "translate": "Box.", "translate_tts": "Box", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:38.677", "mode": "azero-full", "language": "en", "target": "en", "text": "if you look at what we've managed to work through and deliver at the top end on the revenue and the momentum and the capabilities that we've built in the system,", "text_tts": "the system", "translate": "if you look at what we've managed to work through and deliver at the top end on the revenue and the momentum and the capabilities that we've built in the system,", "translate_tts": "if you look at what weve managed to work through and deliver at the top end on the revenue and the momentum and the capabilities that weve built in the system", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:52.623", "mode": "azero-full", "language": "en", "target": "en", "text": "And actually, if you look at the share and look at our long term performance of also gaining share within the industry, I think you can see a head of steam builds up on momentum. And at the scale that we operate, it's a very compelling", "text_tts": "a very compelling", "translate": "And actually, if you look at the share and look at our long term performance of also gaining share within the industry, I think you can see a head of steam builds up on momentum. And at the scale that we operate, it's a very compelling", "translate_tts": "And actually if you look at the share and look at our long term performance of also gaining share within the industry I think you can see a head of steam builds up on momentum And at the scale that we operate its a very compelling", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:04.503", "mode": "azero-full", "language": "en", "target": "en", "text": "way to drive it forward. And as that feeds down into the bottom line, obviously, the mid single digits US dollar EPS call for twenty twenty four includes", "text_tts": "for twenty twenty four includes", "translate": "way to drive it forward. And as that feeds down into the bottom line, obviously, the mid single digits US dollar EPS call for twenty twenty four includes", "translate_tts": "way to drive it forward And as that feeds down into the bottom line obviously the mid single digits US dollar EPS call for twenty twenty four includes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:09.430", "mode": "azero-full", "language": "en", "target": "en", "text": "the disposal of two points of EPS from the bottling system. So", "text_tts": "ttling system So", "translate": "the disposal of two points of EPS from the bottling system. So", "translate_tts": "the disposal of two points of EPS from the bottling system So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:23.511", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of on an ongoing basis, that's already a six percent to seven percent. I think we can continue to drive some leverage from the top line to the bottom line in dollars, and that becomes a compelling compounder", "text_tts": "line in dollars and that becomes a compelling compounder", "translate": "kind of on an ongoing basis, that's already a six percent to seven percent. I think we can continue to drive some leverage from the top line to the bottom line in dollars, and that becomes a compelling compounder", "translate_tts": "kind of on an ongoing basis thats already a six percent to seven percent I think we can continue to drive some leverage from the top line to the bottom line in dollars and that becomes a compelling compounder", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:24.125", "mode": "azero-full", "language": "en", "target": "en", "text": "over time.", "text_tts": "over time", "translate": "over time.", "translate_tts": "over time", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:31.030", "mode": "azero-full", "language": "en", "target": "en", "text": "As it relates to cash, I think that you will see", "text_tts": "ee", "translate": "As it relates to cash, I think that you will see", "translate_tts": "As it relates to cash I think that you will see", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:37.409", "mode": "azero-full", "language": "en", "target": "en", "text": "we've put in a kind of a new non GAAP metric somewhere in the ecosystem of the website.", "text_tts": "of the website", "translate": "we've put in a kind of a new non GAAP metric somewhere in the ecosystem of the website.", "translate_tts": "weve put in a kind of a new non GAAP metric somewhere in the ecosystem of the website", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:44.749", "mode": "azero-full", "language": "en", "target": "en", "text": "which just calls out what John was talking about, about the number of discrete items that are coming up over the next couple of years.", "text_tts": "next couple of years", "translate": "which just calls out what John was talking about, about the number of discrete items that are coming up over the next couple of years.", "translate_tts": "which just calls out what John was talking about about the number of discrete items that are coming up over the next couple of years", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:46.081", "mode": "azero-full", "language": "en", "target": "en", "text": "As it relaxed.", "text_tts": "As it relaxed", "translate": "As it relaxed.", "translate_tts": "As it relaxed", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:50.765", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a transition tax, actually curiously tax on the M and A transactions.", "text_tts": "nd A transactions", "translate": "It's a transition tax, actually curiously tax on the M and A transactions.", "translate_tts": "Its a transition tax actually curiously tax on the M and A transactions", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:57.934", "mode": "azero-full", "language": "en", "target": "en", "text": "If you sell a bottler, the money you get disappears into one account, but the tax you pay goes into the free cash flow, curiously enough.", "text_tts": "cash flow curiously enough", "translate": "If you sell a bottler, the money you get disappears into one account, but the tax you pay goes into the free cash flow, curiously enough.", "translate_tts": "If you sell a bottler the money you get disappears into one account but the tax you pay goes into the free cash flow curiously enough", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:03.957", "mode": "azero-full", "language": "en", "target": "en", "text": "So there's a whole set of discrete items that make the free cash flow look odd for the next few years.", "text_tts": "next few years", "translate": "So there's a whole set of discrete items that make the free cash flow look odd for the next few years.", "translate_tts": "So theres a whole set of discrete items that make the free cash flow look odd for the next few years", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:10.471", "mode": "azero-full", "language": "en", "target": "en", "text": "But if you strip that out, you see that the earnings are flowing into free cash flow, the cash conversion", "text_tts": "flow the cash conversion", "translate": "But if you strip that out, you see that the earnings are flowing into free cash flow, the cash conversion", "translate_tts": "But if you strip that out you see that the earnings are flowing into free cash flow the cash conversion", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:14.145", "mode": "azero-full", "language": "en", "target": "en", "text": "on that adjusted basis remains very high and is likely to do so.", "text_tts": "likely to do so", "translate": "on that adjusted basis remains very high and is likely to do so.", "translate_tts": "on that adjusted basis remains very high and is likely to do so", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:17.151", "mode": "azero-full", "language": "en", "target": "en", "text": "So in a normal world,", "text_tts": "n a normal world", "translate": "So in a normal world,", "translate_tts": "So in a normal world", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:23.071", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, as John said, we will continue to increase our dividend, and we would have", "text_tts": "o increase our dividend and we would have", "translate": "Clearly, as John said, we will continue to increase our dividend, and we would have", "translate_tts": "Clearly as John said we will continue to increase our dividend and we would have", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:27.375", "mode": "azero-full", "language": "en", "target": "en", "text": "Substantive additional cash to continue to invest in the business and consider.", "text_tts": "business and consider", "translate": "Substantive additional cash to continue to invest in the business and consider.", "translate_tts": "Substantive additional cash to continue to invest in the business and consider", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:36.524", "mode": "azero-full", "language": "en", "target": "en", "text": "potential share repurchases. The wrinkle in the cream, if you like, is our considerations of the IRS tax case.", "text_tts": "RS tax case", "translate": "potential share repurchases. The wrinkle in the cream, if you like, is our considerations of the IRS tax case.", "translate_tts": "potential share repurchases The wrinkle in the cream if you like is our considerations of the IRS tax case", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:45.857", "mode": "azero-full", "language": "en", "target": "en", "text": "and the impending appeal. And so as we go forward for the next few years, we like our strong balance sheet.", "text_tts": "we like our strong balance sheet", "translate": "and the impending appeal. And so as we go forward for the next few years, we like our strong balance sheet.", "translate_tts": "and the impending appeal And so as we go forward for the next few years we like our strong balance sheet", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:51.356", "mode": "azero-full", "language": "en", "target": "en", "text": "We're mindful of the likelihood of launching the appeal in the second half.", "text_tts": "appeal in the second half", "translate": "We're mindful of the likelihood of launching the appeal in the second half.", "translate_tts": "Were mindful of the likelihood of launching the appeal in the second half", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:51.856", "mode": "azero-full", "language": "en", "target": "en", "text": "We have.", "text_tts": "We have", "translate": "We have.", "translate_tts": "We have", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:53.415", "mode": "azero-full", "language": "en", "target": "en", "text": "incoming.", "text_tts": "incoming", "translate": "incoming.", "translate_tts": "incoming", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:56.054", "mode": "azero-full", "language": "en", "target": "en", "text": "nonoperating cash flows, which has", "text_tts": "cash flows which has", "translate": "nonoperating cash flows, which has", "translate_tts": "nonoperating cash flows which has", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:01.080", "mode": "azero-full", "language": "en", "target": "en", "text": "as John talked about, we used to buy some shares in the fourth quarter. We're going to balance all these things", "text_tts": "going to balance all these things", "translate": "as John talked about, we used to buy some shares in the fourth quarter. We're going to balance all these things", "translate_tts": "as John talked about we used to buy some shares in the fourth quarter Were going to balance all these things", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:08.135", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly in the next couple of years, we'll keep everyone updated. But I think the long term perspective is that", "text_tts": "he long term perspective is that", "translate": "particularly in the next couple of years, we'll keep everyone updated. But I think the long term perspective is that", "translate_tts": "particularly in the next couple of years well keep everyone updated But I think the long term perspective is that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:10.876", "mode": "azero-full", "language": "en", "target": "en", "text": "the cash generation will continue to be very strong.", "text_tts": "will continue to be very strong", "translate": "the cash generation will continue to be very strong.", "translate_tts": "the cash generation will continue to be very strong", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:19.620", "mode": "azero-full", "language": "en", "target": "en", "text": "John, yes, go on. Just one additional point. In addition to that unwavering commitment we have to the dividend that we talked about in the script,", "text_tts": "talked about in the script", "translate": "John, yes, go on. Just one additional point. In addition to that unwavering commitment we have to the dividend that we talked about in the script,", "translate_tts": "John yes go on Just one additional point In addition to that unwavering commitment we have to the dividend that we talked about in the script", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:24.079", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the lessons, I think, over the last couple of years is to", "text_tts": "years is to", "translate": "One of the lessons, I think, over the last couple of years is to", "translate_tts": "One of the lessons I think over the last couple of years is to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:25.269", "mode": "azero-full", "language": "en", "target": "en", "text": "be prepared to.", "text_tts": "be prepared to", "translate": "be prepared to.", "translate_tts": "be prepared to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:28.522", "mode": "azero-full", "language": "en", "target": "en", "text": "be more dynamic relative to", "text_tts": "relative to", "translate": "be more dynamic relative to", "translate_tts": "be more dynamic relative to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:29.725", "mode": "azero-full", "language": "en", "target": "en", "text": "You're kind of.", "text_tts": "Youre kind of", "translate": "You're kind of.", "translate_tts": "Youre kind of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:30.515", "mode": "azero-full", "language": "en", "target": "en", "text": "She", "text_tts": "She", "translate": "She", "translate_tts": "She", "is_final": false, "emotion": "🫂", "events": "🤢👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:34.491", "mode": "azero-full", "language": "en", "target": "en", "text": "normal view of the individual components.", "text_tts": "e individual components", "translate": "normal view of the individual components.", "translate_tts": "normal view of the individual components", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:34.664", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:36.462", "mode": "azero-full", "language": "en", "target": "en", "text": "It was, you know, our debt.", "text_tts": "It was you know our debt", "translate": "It was, you know, our debt.", "translate_tts": "It was you know our debt", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:36.778", "mode": "azero-full", "language": "en", "target": "en", "text": "Our dead.", "text_tts": "Our dead", "translate": "Our dead.", "translate_tts": "Our dead", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:41.911", "mode": "azero-full", "language": "en", "target": "en", "text": "goal is to be two to two point five x and we're at one point seven. We think that's", "text_tts": "were at one point seven We think thats", "translate": "goal is to be two to two point five x and we're at one point seven. We think that's", "translate_tts": "goal is to be two to two point five x and were at one point seven We think thats", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:42.442", "mode": "azero-full", "language": "en", "target": "en", "text": "Write for.", "text_tts": "Write for", "translate": "Write for.", "translate_tts": "Write for", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:43.553", "mode": "azero-full", "language": "en", "target": "en", "text": "All we need is.", "text_tts": "All we need is", "translate": "All we need is.", "translate_tts": "All we need is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:47.204", "mode": "azero-full", "language": "en", "target": "en", "text": "going into twenty twenty four, twenty twenty five", "text_tts": "enty twenty four twenty twenty five", "translate": "going into twenty twenty four, twenty twenty five", "translate_tts": "going into twenty twenty four twenty twenty five", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:55.254", "mode": "azero-full", "language": "en", "target": "en", "text": "we've taken up our CapEx for twenty twenty four because it's the right thing to do to continue to", "text_tts": "ht thing to do to continue to", "translate": "we've taken up our CapEx for twenty twenty four because it's the right thing to do to continue to", "translate_tts": "weve taken up our CapEx for twenty twenty four because its the right thing to do to continue to", "is_final": false, "emotion": "😔", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:57.072", "mode": "azero-full", "language": "en", "target": "en", "text": "build the growth foundations that we need.", "text_tts": "foundations that we need", "translate": "build the growth foundations that we need.", "translate_tts": "build the growth foundations that we need", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:00.674", "mode": "azero-full", "language": "en", "target": "en", "text": "in those parts of the business that need capacity.", "text_tts": "ess that need capacity", "translate": "in those parts of the business that need capacity.", "translate_tts": "in those parts of the business that need capacity", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:01.635", "mode": "azero-full", "language": "en", "target": "en", "text": "Um.", "text_tts": "Um", "translate": "Um.", "translate_tts": "Um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:04.272", "mode": "azero-full", "language": "en", "target": "en", "text": "just two examples. And so I", "text_tts": "And so I", "translate": "just two examples. And so I", "translate_tts": "just two examples And so I", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:09.133", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we will continue to demonstrate that as we go forward. The", "text_tts": "we go forward The", "translate": "I think we will continue to demonstrate that as we go forward. The", "translate_tts": "I think we will continue to demonstrate that as we go forward The", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:11.830", "mode": "azero-full", "language": "en", "target": "en", "text": "the share repurchases in the back half of the year.", "text_tts": "ses in the back half of the year", "translate": "the share repurchases in the back half of the year.", "translate_tts": "the share repurchases in the back half of the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:14.146", "mode": "azero-full", "language": "en", "target": "en", "text": "again, was not", "text_tts": "again was not", "translate": "again, was not", "translate_tts": "again was not", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:18.886", "mode": "azero-full", "language": "en", "target": "en", "text": "something that we had necessarily considered at the start of the year, but we felt there was an opportunity", "text_tts": "but we felt there was an opportunity", "translate": "something that we had necessarily considered at the start of the year, but we felt there was an opportunity", "translate_tts": "something that we had necessarily considered at the start of the year but we felt there was an opportunity", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:21.008", "mode": "azero-full", "language": "en", "target": "en", "text": "with the Bakker proceeds coming in.", "text_tts": "Bakker proceeds coming in", "translate": "with the Bakker proceeds coming in.", "translate_tts": "with the Bakker proceeds coming in", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:23.774", "mode": "azero-full", "language": "en", "target": "en", "text": "to do so. And", "text_tts": "", "translate": "to do so. And", "translate_tts": "to do so And", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:25.520", "mode": "azero-full", "language": "en", "target": "en", "text": "And we'll continue to take that approach as we", "text_tts": "ke that approach as we", "translate": "And we'll continue to take that approach as we", "translate_tts": "And well continue to take that approach as we", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:27.438", "mode": "azero-full", "language": "en", "target": "en", "text": "Enter, this coming here.", "text_tts": "coming here", "translate": "Enter, this coming here.", "translate_tts": "Enter this coming here", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:35.143", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Chris Carey from Wells Fargo. Please go ahead, your line is open.", "text_tts": "go ahead your line is open", "translate": "Our next question comes from Chris Carey from Wells Fargo. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Chris Carey from Wells Fargo Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:39.977", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning. I wanted to see if you could maybe frame", "text_tts": "maybe frame", "translate": "Hi, good morning. I wanted to see if you could maybe frame", "translate_tts": "Hi good morning I wanted to see if you could maybe frame", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:44.608", "mode": "azero-full", "language": "en", "target": "en", "text": "the global away from home channel. I know you touched on it a little bit.", "text_tts": "n it a little bit", "translate": "the global away from home channel. I know you touched on it a little bit.", "translate_tts": "the global away from home channel I know you touched on it a little bit", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:56.787", "mode": "azero-full", "language": "en", "target": "en", "text": "in response to Brian's question, but we've heard about obviously there's a lot of pricing power in that channel, there's been a lot of pricing. You're talking about a normalization from elevated levels", "text_tts": "from elevated levels", "translate": "in response to Brian's question, but we've heard about obviously there's a lot of pricing power in that channel, there's been a lot of pricing. You're talking about a normalization from elevated levels", "translate_tts": "in response to Brians question but weve heard about obviously theres a lot of pricing power in that channel theres been a lot of pricing Youre talking about a normalization from elevated levels", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:04.154", "mode": "azero-full", "language": "en", "target": "en", "text": "back to a more normal channel distribution between at home and away from home. But can you maybe just give us a bit more", "text_tts": "us a bit more", "translate": "back to a more normal channel distribution between at home and away from home. But can you maybe just give us a bit more", "translate_tts": "back to a more normal channel distribution between at home and away from home But can you maybe just give us a bit more", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:13.307", "mode": "azero-full", "language": "en", "target": "en", "text": "granular perspective on what you're seeing by region and whether some of the strength that I think was occurring in Q four has continued into this year.", "text_tts": "four has continued into this year", "translate": "granular perspective on what you're seeing by region and whether some of the strength that I think was occurring in Q four has continued into this year.", "translate_tts": "granular perspective on what youre seeing by region and whether some of the strength that I think was occurring in Q four has continued into this year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:29.251", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sure, Chris. I'll give it a go. Look, I think that the headline is the commentary about North America to some extent applies to some extent applies everywhere else in the sense that", "text_tts": "e extent applies everywhere else in the sense that", "translate": "Yes, sure, Chris. I'll give it a go. Look, I think that the headline is the commentary about North America to some extent applies to some extent applies everywhere else in the sense that", "translate_tts": "Yes sure Chris Ill give it a go Look I think that the headline is the commentary about North America to some extent applies to some extent applies everywhere else in the sense that", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:43.998", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, in COVID, there was the close downs, the reopening, big swings between away from home and at home. But in twenty two, it kind of renormalized. And I think overall, in twenty three, you see that again.", "text_tts": "rall in twenty three you see that again", "translate": "Clearly, in COVID, there was the close downs, the reopening, big swings between away from home and at home. But in twenty two, it kind of renormalized. And I think overall, in twenty three, you see that again.", "translate_tts": "Clearly in COVID there was the close downs the reopening big swings between away from home and at home But in twenty two it kind of renormalized And I think overall in twenty three you see that again", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:58.310", "mode": "azero-full", "language": "en", "target": "en", "text": "You saw that in the US, where the away from home channels, in aggregate, were slightly ahead of the at home channels. You see that also in Europe or the EMEA segment, you see the at home", "text_tts": "e the at home", "translate": "You saw that in the US, where the away from home channels, in aggregate, were slightly ahead of the at home channels. You see that also in Europe or the EMEA segment, you see the at home", "translate_tts": "You saw that in the US where the away from home channels in aggregate were slightly ahead of the at home channels You see that also in Europe or the EMEA segment you see the at home", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:13.998", "mode": "azero-full", "language": "en", "target": "en", "text": "But it's only marginal. And when you break it down, I mean, it's there's going to be the kind of continuing structural growth of away from home. But it's only a small fraction. If that's a sort of", "text_tts": "action If thats a sort of", "translate": "But it's only marginal. And when you break it down, I mean, it's there's going to be the kind of continuing structural growth of away from home. But it's only a small fraction. If that's a sort of", "translate_tts": "But its only marginal And when you break it down I mean its theres going to be the kind of continuing structural growth of away from home But its only a small fraction If thats a sort of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:28.453", "mode": "azero-full", "language": "en", "target": "en", "text": "If that's a sort of lead in to a question about pricing and is there some ongoing likelihood of a big upside from kind of channel mix, the short answer is no. If I were to take", "text_tts": "I were to take", "translate": "If that's a sort of lead in to a question about pricing and is there some ongoing likelihood of a big upside from kind of channel mix, the short answer is no. If I were to take", "translate_tts": "If thats a sort of lead in to a question about pricing and is there some ongoing likelihood of a big upside from kind of channel mix the short answer is no If I were to take", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:33.546", "mode": "azero-full", "language": "en", "target": "en", "text": "proxy of immediate consumption packages and future consumption packages", "text_tts": "ption packages", "translate": "proxy of immediate consumption packages and future consumption packages", "translate_tts": "proxy of immediate consumption packages and future consumption packages", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:38.730", "mode": "azero-full", "language": "en", "target": "en", "text": "because channel mix becomes very different as you get to different parts of the world, particularly the emerging markets.", "text_tts": "the emerging markets", "translate": "because channel mix becomes very different as you get to different parts of the world, particularly the emerging markets.", "translate_tts": "because channel mix becomes very different as you get to different parts of the world particularly the emerging markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:47.478", "mode": "azero-full", "language": "en", "target": "en", "text": "Then there became much more the kind of the immediate consumption came much more into balance versus the future consumption in twenty three relative to", "text_tts": "enty three relative to", "translate": "Then there became much more the kind of the immediate consumption came much more into balance versus the future consumption in twenty three relative to", "translate_tts": "Then there became much more the kind of the immediate consumption came much more into balance versus the future consumption in twenty three relative to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:00.195", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty two. And that's not too surprising as we start to also think about affordability having been a strategy in twenty twenty three. So that's a roundabout way of saying", "text_tts": "y in twenty twenty three So thats a roundabout way of saying", "translate": "twenty two. And that's not too surprising as we start to also think about affordability having been a strategy in twenty twenty three. So that's a roundabout way of saying", "translate_tts": "twenty two And thats not too surprising as we start to also think about affordability having been a strategy in twenty twenty three So thats a roundabout way of saying", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:05.908", "mode": "azero-full", "language": "en", "target": "en", "text": "we're not expecting big mix effects from channel in twenty fourteen.", "text_tts": "in twenty fourteen", "translate": "we're not expecting big mix effects from channel in twenty fourteen.", "translate_tts": "were not expecting big mix effects from channel in twenty fourteen", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:13.646", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Andrea Texeira from JP Morgan. Please go ahead, your line is open.", "text_tts": "Morgan Please go ahead your line is open", "translate": "Our next question comes from Andrea Texeira from JP Morgan. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Andrea Texeira from JP Morgan Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:23.922", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and good morning, everyone. So James, can you comment a little bit about the US? I understand obviously US is not in terms of the volumes, it's", "text_tts": "in terms of the volumes its", "translate": "Thank you, and good morning, everyone. So James, can you comment a little bit about the US? I understand obviously US is not in terms of the volumes, it's", "translate_tts": "Thank you and good morning everyone So James can you comment a little bit about the US I understand obviously US is not in terms of the volumes its", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:28.801", "mode": "azero-full", "language": "en", "target": "en", "text": "about twenty percent. But within your outlook for twenty twenty four,", "text_tts": "utlook for twenty twenty four", "translate": "about twenty percent. But within your outlook for twenty twenty four,", "translate_tts": "about twenty percent But within your outlook for twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:36.751", "mode": "azero-full", "language": "en", "target": "en", "text": "You quoted in the fourth quarter that water, sports, coffee were negative or decelerating.", "text_tts": "lerating", "translate": "You quoted in the fourth quarter that water, sports, coffee were negative or decelerating.", "translate_tts": "You quoted in the fourth quarter that water sports coffee were negative or decelerating", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:37.397", "mode": "azero-full", "language": "en", "target": "en", "text": "and.", "text_tts": "and", "translate": "and.", "translate_tts": "and", "is_final": false, "emotion": "", "events": "☎📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:38.163", "mode": "azero-full", "language": "en", "target": "en", "text": "How about?", "text_tts": "How about", "translate": "How about?", "translate_tts": "How about", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:42.416", "mode": "azero-full", "language": "en", "target": "en", "text": "What is of that is like mostly self inflicted vis a vis", "text_tts": "inflicted vis a vis", "translate": "What is of that is like mostly self inflicted vis a vis", "translate_tts": "What is of that is like mostly self inflicted vis a vis", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:51.590", "mode": "azero-full", "language": "en", "target": "en", "text": "what you're actually facing to market share? And how much you expect that to be lingering into the first half of twenty four?", "text_tts": "enty four", "translate": "what you're actually facing to market share? And how much you expect that to be lingering into the first half of twenty four?", "translate_tts": "what youre actually facing to market share And how much you expect that to be lingering into the first half of twenty four", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:58.741", "mode": "azero-full", "language": "en", "target": "en", "text": "And just a clarification to your comment now in terms of like the shift into on premise and back to your comments on price mix.", "text_tts": "and back to your comments on price mix", "translate": "And just a clarification to your comment now in terms of like the shift into on premise and back to your comments on price mix.", "translate_tts": "And just a clarification to your comment now in terms of like the shift into on premise and back to your comments on price mix", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:13.392", "mode": "azero-full", "language": "en", "target": "en", "text": "Out of the nine percent that you got, if my message correct, you got about two percent or three percent benefit from mix in twenty twenty three. Should we expect that to decelerate? Or with your efforts to do more mini cans and take that more broadly, is that", "text_tts": "e mini cans and take that more broadly is that", "translate": "Out of the nine percent that you got, if my message correct, you got about two percent or three percent benefit from mix in twenty twenty three. Should we expect that to decelerate? Or with your efforts to do more mini cans and take that more broadly, is that", "translate_tts": "Out of the nine percent that you got if my message correct you got about two percent or three percent benefit from mix in twenty twenty three Should we expect that to decelerate Or with your efforts to do more mini cans and take that more broadly is that", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:18.281", "mode": "azero-full", "language": "en", "target": "en", "text": "were going to be the projected contribution for twenty twenty four. Thank you.", "text_tts": "the projected contribution for twenty twenty four Thank you", "translate": "were going to be the projected contribution for twenty twenty four. Thank you.", "translate_tts": "were going to be the projected contribution for twenty twenty four Thank you", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:19.779", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure.", "text_tts": "Sure", "translate": "Sure.", "translate_tts": "Sure", "is_final": false, "emotion": "", "events": "📞👂🤮👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:20.484", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:24.305", "mode": "azero-full", "language": "en", "target": "en", "text": "The comments on the two percent in the fourth", "text_tts": "th", "translate": "The comments on the two percent in the fourth", "translate_tts": "The comments on the two percent in the fourth", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:27.724", "mode": "azero-full", "language": "en", "target": "en", "text": "in the fourth quarter. That was related not to channel", "text_tts": "was related not to channel", "translate": "in the fourth quarter. That was related not to channel", "translate_tts": "in the fourth quarter That was related not to channel", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:31.714", "mode": "azero-full", "language": "en", "target": "en", "text": "mix. But to the rate that the way that deductions", "text_tts": "at deductions", "translate": "mix. But to the rate that the way that deductions", "translate_tts": "mix But to the rate that the way that deductions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:33.820", "mode": "azero-full", "language": "en", "target": "en", "text": "happen. So this is not this is", "text_tts": "is not this is", "translate": "happen. So this is not this is", "translate_tts": "happen So this is not this is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:46.862", "mode": "azero-full", "language": "en", "target": "en", "text": "this is often just an accounting treatment between the quarters within the year. So it's not mixed as you would think about it in terms of package mix or channel mix or category mix. This is related to kind of", "text_tts": "is related to kind of", "translate": "this is often just an accounting treatment between the quarters within the year. So it's not mixed as you would think about it in terms of package mix or channel mix or category mix. This is related to kind of", "translate_tts": "this is often just an accounting treatment between the quarters within the year So its not mixed as you would think about it in terms of package mix or channel mix or category mix This is related to kind of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:56.587", "mode": "azero-full", "language": "en", "target": "en", "text": "the big difference between gross and net revenue. And so it's a distraction in the short term. So I would move past that one.", "text_tts": "term So I would move past that one", "translate": "the big difference between gross and net revenue. And so it's a distraction in the short term. So I would move past that one.", "translate_tts": "the big difference between gross and net revenue And so its a distraction in the short term So I would move past that one", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:09.114", "mode": "azero-full", "language": "en", "target": "en", "text": "And if you like, to me, ignore that bit, focus instead on the underlying impact in twenty twenty three of the non hyperinflationary pricing, which was the kind of three point five percent", "text_tts": "ng which was the kind of three point five percent", "translate": "And if you like, to me, ignore that bit, focus instead on the underlying impact in twenty twenty three of the non hyperinflationary pricing, which was the kind of three point five percent", "translate_tts": "And if you like to me ignore that bit focus instead on the underlying impact in twenty twenty three of the non hyperinflationary pricing which was the kind of three point five percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:11.187", "mode": "azero-full", "language": "en", "target": "en", "text": "percent, which is very", "text_tts": "hich is very", "translate": "percent, which is very", "translate_tts": "percent which is very", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:20.068", "mode": "azero-full", "language": "en", "target": "en", "text": "which ran through twenty twenty three and is inherent in what we're saying, roughly speaking, for twenty twenty four. So we're expecting rate and mix", "text_tts": "ly speaking for twenty twenty four So were expecting rate and mix", "translate": "which ran through twenty twenty three and is inherent in what we're saying, roughly speaking, for twenty twenty four. So we're expecting rate and mix", "translate_tts": "which ran through twenty twenty three and is inherent in what were saying roughly speaking for twenty twenty four So were expecting rate and mix", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:24.819", "mode": "azero-full", "language": "en", "target": "en", "text": "whether it's channel category, geography, package, the sort of", "text_tts": "geography package the sort of", "translate": "whether it's channel category, geography, package, the sort of", "translate_tts": "whether its channel category geography package the sort of", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:30.605", "mode": "azero-full", "language": "en", "target": "en", "text": "things we were saying, which in twenty three is what we're expecting in twenty one. And again,", "text_tts": "expecting in twenty one And again", "translate": "things we were saying, which in twenty three is what we're expecting in twenty one. And again,", "translate_tts": "things we were saying which in twenty three is what were expecting in twenty one And again", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:39.747", "mode": "azero-full", "language": "en", "target": "en", "text": "those are all largely normalized in twenty three. So by inference, they're all largely normalized in twenty four as well. So you kind of see a stability", "text_tts": "kind of see a stability", "translate": "those are all largely normalized in twenty three. So by inference, they're all largely normalized in twenty four as well. So you kind of see a stability", "translate_tts": "those are all largely normalized in twenty three So by inference theyre all largely normalized in twenty four as well So you kind of see a stability", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:42.469", "mode": "azero-full", "language": "en", "target": "en", "text": "across channels, packages, et cetera, et cetera.", "text_tts": "packages et cetera et cetera", "translate": "across channels, packages, et cetera, et cetera.", "translate_tts": "across channels packages et cetera et cetera", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:46.767", "mode": "azero-full", "language": "en", "target": "en", "text": "As it relates more specifically to the US,", "text_tts": "more specifically to the US", "translate": "As it relates more specifically to the US,", "translate_tts": "As it relates more specifically to the US", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:52.378", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, we did some deprioritization of some of the bulk water categories.", "text_tts": "water categories", "translate": "Yes, we did some deprioritization of some of the bulk water categories.", "translate_tts": "Yes we did some deprioritization of some of the bulk water categories", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:00.911", "mode": "azero-full", "language": "en", "target": "en", "text": "and some of the advanced hydration was the normalization or restabilization of the sports drinks category.", "text_tts": "ilization of the sports drinks category", "translate": "and some of the advanced hydration was the normalization or restabilization of the sports drinks category.", "translate_tts": "and some of the advanced hydration was the normalization or restabilization of the sports drinks category", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:12.267", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, I don't think there's an obvious or useful split between self inflicted or proactive decisions versus things that were competitive that's hard to tease apart.", "text_tts": "thats hard to tease apart", "translate": "I mean, I don't think there's an obvious or useful split between self inflicted or proactive decisions versus things that were competitive that's hard to tease apart.", "translate_tts": "I mean I dont think theres an obvious or useful split between self inflicted or proactive decisions versus things that were competitive thats hard to tease apart", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:13.536", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm clearly.", "text_tts": "Im clearly", "translate": "I'm clearly.", "translate_tts": "Im clearly", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:28.188", "mode": "azero-full", "language": "en", "target": "en", "text": "From a performance point of view, when we think about it in the US, yes, there was a fractional softening of the volume through the year, which I think goes back to the comment I made about the different consumer segments.", "text_tts": "about the different consumer segments", "translate": "From a performance point of view, when we think about it in the US, yes, there was a fractional softening of the volume through the year, which I think goes back to the comment I made about the different consumer segments.", "translate_tts": "From a performance point of view when we think about it in the US yes there was a fractional softening of the volume through the year which I think goes back to the comment I made about the different consumer segments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:37.897", "mode": "azero-full", "language": "en", "target": "en", "text": "But if you step back and think about what was the overall impact of our marketing, innovation, RGM and execution with the bottlers,", "text_tts": "M and execution with the bottlers", "translate": "But if you step back and think about what was the overall impact of our marketing, innovation, RGM and execution with the bottlers,", "translate_tts": "But if you step back and think about what was the overall impact of our marketing innovation RGM and execution with the bottlers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:45.115", "mode": "azero-full", "language": "en", "target": "en", "text": "The answer is we won volume share in twenty twenty three and we won value share in twenty twenty three. So yes, there's work to be done", "text_tts": "won value share in twenty twenty three So yes theres work to be done", "translate": "The answer is we won volume share in twenty twenty three and we won value share in twenty twenty three. So yes, there's work to be done", "translate_tts": "The answer is we won volume share in twenty twenty three and we won value share in twenty twenty three So yes theres work to be done", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:50.659", "mode": "azero-full", "language": "en", "target": "en", "text": "in the water category and advanced hydration and to a much lesser extent in tea.", "text_tts": "lesser extent in tea", "translate": "in the water category and advanced hydration and to a much lesser extent in tea.", "translate_tts": "in the water category and advanced hydration and to a much lesser extent in tea", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:52.103", "mode": "azero-full", "language": "en", "target": "en", "text": "but the overall picture is", "text_tts": "picture is", "translate": "but the overall picture is", "translate_tts": "but the overall picture is", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:54.773", "mode": "azero-full", "language": "en", "target": "en", "text": "strong growth in sparkling, particularly coke.", "text_tts": "ling particularly coke", "translate": "strong growth in sparkling, particularly coke.", "translate_tts": "strong growth in sparkling particularly coke", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:59.767", "mode": "azero-full", "language": "en", "target": "en", "text": "And Sprite, good on smart water, good on vitamin water, good on Top of Chico, very good on Fair Life.", "text_tts": "Chico very good on Fair Life", "translate": "And Sprite, good on smart water, good on vitamin water, good on Top of Chico, very good on Fair Life.", "translate_tts": "And Sprite good on smart water good on vitamin water good on Top of Chico very good on Fair Life", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:03.025", "mode": "azero-full", "language": "en", "target": "en", "text": "good overall win on both dimensions.", "text_tts": "win on both dimensions", "translate": "good overall win on both dimensions.", "translate_tts": "good overall win on both dimensions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:06.448", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's the platform we'll be looking to drive in twenty twenty four.", "text_tts": "twenty twenty four", "translate": "And that's the platform we'll be looking to drive in twenty twenty four.", "translate_tts": "And thats the platform well be looking to drive in twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:07.991", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixeira (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:14.144", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Bill Chappell from Truist. Please go ahead, your line is open.", "text_tts": "go ahead your line is open", "translate": "Our next question comes from Bill Chappell from Truist. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Bill Chappell from Truist Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:16.270", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, good morning.", "text_tts": "Yeah good morning", "translate": "Yeah, good morning.", "translate_tts": "Yeah good morning", "is_final": false, "emotion": "😡", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:19.215", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, Bill.", "text_tts": "Hey Bill", "translate": "Hey, Bill.", "translate_tts": "Hey Bill", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:21.492", "mode": "azero-full", "language": "en", "target": "en", "text": "Just a question on", "text_tts": "on", "translate": "Just a question on", "translate_tts": "Just a question on", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:24.986", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of the Chinese China consumer. And both", "text_tts": "China consumer And both", "translate": "kind of the Chinese China consumer. And both", "translate_tts": "kind of the Chinese China consumer And both", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:33.030", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of how it's progressed or how he or she has progressed over the past few months versus your expectations or just in general and kind of what you see", "text_tts": "kind of what you see", "translate": "kind of how it's progressed or how he or she has progressed over the past few months versus your expectations or just in general and kind of what you see", "translate_tts": "kind of how its progressed or how he or she has progressed over the past few months versus your expectations or just in general and kind of what you see", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:37.417", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of spending power and just getting back to normal consumption as we move into twenty four?", "text_tts": "normal consumption as we move into twenty four", "translate": "kind of spending power and just getting back to normal consumption as we move into twenty four?", "translate_tts": "kind of spending power and just getting back to normal consumption as we move into twenty four", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:39.635", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, um.", "text_tts": "Sure um", "translate": "Sure, um.", "translate_tts": "Sure um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:43.057", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me, let me, let me put the list.", "text_tts": "Let me let me let me put the list", "translate": "Let me, let me, let me put the list.", "translate_tts": "Let me let me let me put the list", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:51.471", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty three started very strongly in China. We had invested very heavily behind Chinese New Year.", "text_tts": "n China We had invested very heavily behind Chinese New Year", "translate": "twenty three started very strongly in China. We had invested very heavily behind Chinese New Year.", "translate_tts": "twenty three started very strongly in China We had invested very heavily behind Chinese New Year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:55.549", "mode": "azero-full", "language": "en", "target": "en", "text": "And we had a very actually, we had a very strong first quarter last year", "text_tts": "first quarter last year", "translate": "And we had a very actually, we had a very strong first quarter last year", "translate_tts": "And we had a very actually we had a very strong first quarter last year", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:10.109", "mode": "azero-full", "language": "en", "target": "en", "text": "China. And then which is kind of still the back end of the reopening. And while we grew volumes for the rest and for the total of the year twenty three and revenues, it did soften for the last three quarters of the year in China.", "text_tts": "arters of the year in China", "translate": "China. And then which is kind of still the back end of the reopening. And while we grew volumes for the rest and for the total of the year twenty three and revenues, it did soften for the last three quarters of the year in China.", "translate_tts": "China And then which is kind of still the back end of the reopening And while we grew volumes for the rest and for the total of the year twenty three and revenues it did soften for the last three quarters of the year in China", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:17.142", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think what we're going to see is kind of a reverse of that in twenty four. We've invested strongly again", "text_tts": "n twenty four Weve invested strongly again", "translate": "And I think what we're going to see is kind of a reverse of that in twenty four. We've invested strongly again", "translate_tts": "And I think what were going to see is kind of a reverse of that in twenty four Weve invested strongly again", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:22.831", "mode": "azero-full", "language": "en", "target": "en", "text": "in Chinese New Year. This year, we won't know the result for another few weeks net net.", "text_tts": "few weeks net net", "translate": "in Chinese New Year. This year, we won't know the result for another few weeks net net.", "translate_tts": "in Chinese New Year This year we wont know the result for another few weeks net net", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:36.983", "mode": "azero-full", "language": "en", "target": "en", "text": "But we're kind of expecting it to be a little slower in the first quarter, especially given what we're cycling from last year and then for the year to improve. But not too hot and not too cold, if I can use that analogy.", "text_tts": "I can use that analogy", "translate": "But we're kind of expecting it to be a little slower in the first quarter, especially given what we're cycling from last year and then for the year to improve. But not too hot and not too cold, if I can use that analogy.", "translate_tts": "But were kind of expecting it to be a little slower in the first quarter especially given what were cycling from last year and then for the year to improve But not too hot and not too cold if I can use that analogy", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:38.233", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, so yes.", "text_tts": "Um so yes", "translate": "Um, so yes.", "translate_tts": "Um so yes", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:44.360", "mode": "azero-full", "language": "en", "target": "en", "text": "There's a little weakness in the economic system, but we expect things to get we get ten", "text_tts": "things to get we get ten", "translate": "There's a little weakness in the economic system, but we expect things to get we get ten", "translate_tts": "Theres a little weakness in the economic system but we expect things to get we get ten", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:51.119", "mode": "azero-full", "language": "en", "target": "en", "text": "directionally to get better through the year. And we're going to keep investing behind not just", "text_tts": "behind not just", "translate": "directionally to get better through the year. And we're going to keep investing behind not just", "translate_tts": "directionally to get better through the year And were going to keep investing behind not just", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:55.701", "mode": "azero-full", "language": "en", "target": "en", "text": "key moments in the year like Chinese New Year, but restoring more momentum to sparkling", "text_tts": "ring more momentum to sparkling", "translate": "key moments in the year like Chinese New Year, but restoring more momentum to sparkling", "translate_tts": "key moments in the year like Chinese New Year but restoring more momentum to sparkling", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:59.040", "mode": "azero-full", "language": "en", "target": "en", "text": "and really focusing on RGM and execution opportunities.", "text_tts": "y focusing on RGM and execution opportunities", "translate": "and really focusing on RGM and execution opportunities.", "translate_tts": "and really focusing on RGM and execution opportunities", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:07.016", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Camille Gojawala from Jefferies. Please go ahead, your line is open.", "text_tts": "s Please go ahead your line is open", "translate": "Our next question comes from Camille Gojawala from Jefferies. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Camille Gojawala from Jefferies Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:09.963", "mode": "azero-full", "language": "en", "target": "en", "text": "Everybody, good morning.", "text_tts": "ng", "translate": "Everybody, good morning.", "translate_tts": "Everybody good morning", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:24.721", "mode": "azero-full", "language": "en", "target": "en", "text": "When we met in December, we talked a little bit about how twenty twenty three does a bunch of testing and learning on innovation. And twenty four will be about scaling some of them. Both of you mentioned Fair Life Core Power. It's a big brand now. Can you maybe just talk about the scaling of this?", "text_tts": "air Life Core Power Its a big brand now Can you maybe just talk about the scaling of this", "translate": "When we met in December, we talked a little bit about how twenty twenty three does a bunch of testing and learning on innovation. And twenty four will be about scaling some of them. Both of you mentioned Fair Life Core Power. It's a big brand now. Can you maybe just talk about the scaling of this?", "translate_tts": "When we met in December we talked a little bit about how twenty twenty three does a bunch of testing and learning on innovation And twenty four will be about scaling some of them Both of you mentioned Fair Life Core Power Its a big brand now Can you maybe just talk about the scaling of this", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:30.098", "mode": "azero-full", "language": "en", "target": "en", "text": "capacity expansion? And then maybe what other brands we should be considering in that same context?", "text_tts": "same context", "translate": "capacity expansion? And then maybe what other brands we should be considering in that same context?", "translate_tts": "capacity expansion And then maybe what other brands we should be considering in that same context", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:30.720", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:34.512", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, yeah, sure, um.", "text_tts": "Oh yeah sure um", "translate": "Oh, yeah, sure, um.", "translate_tts": "Oh yeah sure um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:35.232", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean.", "text_tts": "I mean", "translate": "I mean.", "translate_tts": "I mean", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:50.018", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, we're going to continue to experiment and find lots of new things, hopefully, in twenty twenty four. But it's certainly true, as you say, that FairLife has been on a roll, and we have been driving that. I think it's", "text_tts": "Life has been on a roll and we have been driving that I think its", "translate": "Firstly, we're going to continue to experiment and find lots of new things, hopefully, in twenty twenty four. But it's certainly true, as you say, that FairLife has been on a roll, and we have been driving that. I think it's", "translate_tts": "Firstly were going to continue to experiment and find lots of new things hopefully in twenty twenty four But its certainly true as you say that FairLife has been on a roll and we have been driving that I think its", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:51.903", "mode": "azero-full", "language": "en", "target": "en", "text": "Near double digit volume growth.", "text_tts": "t volume growth", "translate": "Near double digit volume growth.", "translate_tts": "Near double digit volume growth", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:54.225", "mode": "azero-full", "language": "en", "target": "en", "text": "for as many years as I can remember, plus", "text_tts": "s I can remember plus", "translate": "for as many years as I can remember, plus", "translate_tts": "for as many years as I can remember plus", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:04.486", "mode": "azero-full", "language": "en", "target": "en", "text": "faster double digits in revenue. Clearly, as we've scaled that, we needed to put that more capacity. We have recently", "text_tts": "more capacity We have recently", "translate": "faster double digits in revenue. Clearly, as we've scaled that, we needed to put that more capacity. We have recently", "translate_tts": "faster double digits in revenue Clearly as weve scaled that we needed to put that more capacity We have recently", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:10.479", "mode": "azero-full", "language": "en", "target": "en", "text": "announced and begun the process of building a mega plant up in upstate New York.", "text_tts": "mega plant up in upstate New York", "translate": "announced and begun the process of building a mega plant up in upstate New York.", "translate_tts": "announced and begun the process of building a mega plant up in upstate New York", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:13.422", "mode": "azero-full", "language": "en", "target": "en", "text": "And so capacity is", "text_tts": "capacity is", "translate": "And so capacity is", "translate_tts": "And so capacity is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:21.448", "mode": "azero-full", "language": "en", "target": "en", "text": "is tight in the Fairlife business and core power is also firing on all cylinders. We'll certainly talk about", "text_tts": "l certainly talk about", "translate": "is tight in the Fairlife business and core power is also firing on all cylinders. We'll certainly talk about", "translate_tts": "is tight in the Fairlife business and core power is also firing on all cylinders Well certainly talk about", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:35.557", "mode": "azero-full", "language": "en", "target": "en", "text": "some of these at CAGNY, when we'll kind of lay out some of the backstory, things like FairLife and particularly CorePower and how these brands and products have done a great job", "text_tts": "products have done a great job", "translate": "some of these at CAGNY, when we'll kind of lay out some of the backstory, things like FairLife and particularly CorePower and how these brands and products have done a great job", "translate_tts": "some of these at CAGNY when well kind of lay out some of the backstory things like FairLife and particularly CorePower and how these brands and products have done a great job", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:38.217", "mode": "azero-full", "language": "en", "target": "en", "text": "in driving from experimentation.", "text_tts": "from experimentation", "translate": "in driving from experimentation.", "translate_tts": "in driving from experimentation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:39.887", "mode": "azero-full", "language": "en", "target": "en", "text": "to scaling, to challenging.", "text_tts": "to challenging", "translate": "to scaling, to challenging.", "translate_tts": "to scaling to challenging", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:42.554", "mode": "azero-full", "language": "en", "target": "en", "text": "and for example in the case of Corpata leading.", "text_tts": "the case of Corpata leading", "translate": "and for example in the case of Corpata leading.", "translate_tts": "and for example in the case of Corpata leading", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:50.175", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Peter Graham from UBS. Please go ahead your line is open.", "text_tts": "o ahead your line is open", "translate": "Our next question comes from Peter Graham from UBS. Please go ahead your line is open.", "translate_tts": "Our next question comes from Peter Graham from UBS Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:58.495", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, operator, and good morning, everyone. So James, I was hoping to pick up on your commentary in response to Brian and Andrea's question.", "text_tts": "s question", "translate": "Thanks, operator, and good morning, everyone. So James, I was hoping to pick up on your commentary in response to Brian and Andrea's question.", "translate_tts": "Thanks operator and good morning everyone So James I was hoping to pick up on your commentary in response to Brian and Andreas question", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:59.443", "mode": "azero-full", "language": "en", "target": "en", "text": "on the U. S.", "text_tts": "on the U S", "translate": "on the U. S.", "translate_tts": "on the U S", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:13.822", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe first, did performance in the quarter play out as you expected? You mentioned softening in the market in your response to Andrea, but was that in line with how you thought growth would evolve? Or was it a bit weaker than you would have anticipated? And then looking ahead to twenty four,", "text_tts": "then looking ahead to twenty four", "translate": "Maybe first, did performance in the quarter play out as you expected? You mentioned softening in the market in your response to Andrea, but was that in line with how you thought growth would evolve? Or was it a bit weaker than you would have anticipated? And then looking ahead to twenty four,", "translate_tts": "Maybe first did performance in the quarter play out as you expected You mentioned softening in the market in your response to Andrea but was that in line with how you thought growth would evolve Or was it a bit weaker than you would have anticipated And then looking ahead to twenty four", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:22.060", "mode": "azero-full", "language": "en", "target": "en", "text": "appreciate the commentary on expecting balanced growth at the total company level. But do you expect that balance to occur in North America as well?", "text_tts": "occur in North America as well", "translate": "appreciate the commentary on expecting balanced growth at the total company level. But do you expect that balance to occur in North America as well?", "translate_tts": "appreciate the commentary on expecting balanced growth at the total company level But do you expect that balance to occur in North America as well", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:27.829", "mode": "azero-full", "language": "en", "target": "en", "text": "Look, ah.", "text_tts": "Look ah", "translate": "Look, ah.", "translate_tts": "Look ah", "is_final": false, "emotion": "😡", "events": "☎📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:30.119", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, I think it walls.", "text_tts": "think it walls", "translate": "I mean, I think it walls.", "translate_tts": "I mean I think it walls", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:40.838", "mode": "azero-full", "language": "en", "target": "en", "text": "at a macro level, foreseeable that the market would get tighter through the course of twenty twenty three as inflation ran ahead of wage growth.", "text_tts": "twenty twenty three as inflation ran ahead of wage growth", "translate": "at a macro level, foreseeable that the market would get tighter through the course of twenty twenty three as inflation ran ahead of wage growth.", "translate_tts": "at a macro level foreseeable that the market would get tighter through the course of twenty twenty three as inflation ran ahead of wage growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:44.482", "mode": "azero-full", "language": "en", "target": "en", "text": "And so therefore, yes, it wasn't surprising", "text_tts": "yes it wasnt surprising", "translate": "And so therefore, yes, it wasn't surprising", "translate_tts": "And so therefore yes it wasnt surprising", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:49.772", "mode": "azero-full", "language": "en", "target": "en", "text": "that would tighten us, particularly for certain consumer segments.", "text_tts": "ents", "translate": "that would tighten us, particularly for certain consumer segments.", "translate_tts": "that would tighten us particularly for certain consumer segments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:54.290", "mode": "azero-full", "language": "en", "target": "en", "text": "I think all things in due proportion. I mean, the", "text_tts": "the", "translate": "I think all things in due proportion. I mean, the", "translate_tts": "I think all things in due proportion I mean the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:59.589", "mode": "azero-full", "language": "en", "target": "en", "text": "The growth in North America in the fourth quarter was basically the same as the growth in", "text_tts": "growth in", "translate": "The growth in North America in the fourth quarter was basically the same as the growth in", "translate_tts": "The growth in North America in the fourth quarter was basically the same as the growth in", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:05.715", "mode": "azero-full", "language": "en", "target": "en", "text": "the full year, there's only very fractional differences. So I think these are not", "text_tts": "ink these are not", "translate": "the full year, there's only very fractional differences. So I think these are not", "translate_tts": "the full year theres only very fractional differences So I think these are not", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:08.929", "mode": "azero-full", "language": "en", "target": "en", "text": "big changes in trends.", "text_tts": "in trends", "translate": "big changes in trends.", "translate_tts": "big changes in trends", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:18.995", "mode": "azero-full", "language": "en", "target": "en", "text": "But yes, I think there was a little softening through twenty twenty three. And I think we'll see that kind of a bit in reverse", "text_tts": "nd I think well see that kind of a bit in reverse", "translate": "But yes, I think there was a little softening through twenty twenty three. And I think we'll see that kind of a bit in reverse", "translate_tts": "But yes I think there was a little softening through twenty twenty three And I think well see that kind of a bit in reverse", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:21.816", "mode": "azero-full", "language": "en", "target": "en", "text": "As twenty four starts off,", "text_tts": "wenty four starts off", "translate": "As twenty four starts off,", "translate_tts": "As twenty four starts off", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:36.138", "mode": "azero-full", "language": "en", "target": "en", "text": "as consumers and you can see it in the confidence indicators for consumers, they're starting to feel like the money coming in is starting to contain and get ahead of the inflation. So I think we'll see that improve through the year. Again, all in due proportion", "text_tts": "year Again all in due proportion", "translate": "as consumers and you can see it in the confidence indicators for consumers, they're starting to feel like the money coming in is starting to contain and get ahead of the inflation. So I think we'll see that improve through the year. Again, all in due proportion", "translate_tts": "as consumers and you can see it in the confidence indicators for consumers theyre starting to feel like the money coming in is starting to contain and get ahead of the inflation So I think well see that improve through the year Again all in due proportion", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:41.892", "mode": "azero-full", "language": "en", "target": "en", "text": "They're not going to be big shifts in the volume growth rate in the US business. In aggregate,", "text_tts": "n aggregate", "translate": "They're not going to be big shifts in the volume growth rate in the US business. In aggregate,", "translate_tts": "Theyre not going to be big shifts in the volume growth rate in the US business In aggregate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:49.009", "mode": "azero-full", "language": "en", "target": "en", "text": "we would expect to get more from price relative to volume for the US business.", "text_tts": "to volume for the US business", "translate": "we would expect to get more from price relative to volume for the US business.", "translate_tts": "we would expect to get more from price relative to volume for the US business", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:51.675", "mode": "azero-full", "language": "en", "target": "en", "text": "So the balance that I talk about", "text_tts": "balance that I talk about", "translate": "So the balance that I talk about", "translate_tts": "So the balance that I talk about", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:54.316", "mode": "azero-full", "language": "en", "target": "en", "text": "between price and volume,", "text_tts": "and volume", "translate": "between price and volume,", "translate_tts": "between price and volume", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:00.807", "mode": "azero-full", "language": "en", "target": "en", "text": "applies on a global basis. Clearly, that's then made up of geographic portfolio mix. So places like the US", "text_tts": "geographic portfolio mix So places like the US", "translate": "applies on a global basis. Clearly, that's then made up of geographic portfolio mix. So places like the US", "translate_tts": "applies on a global basis Clearly thats then made up of geographic portfolio mix So places like the US", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:15.302", "mode": "azero-full", "language": "en", "target": "en", "text": "we'd expect to see stable or slightly increasing volume with decent pricing. All the way over to places like India where clearly we're getting much more volume price and having to invest significantly", "text_tts": "", "translate": "we'd expect to see stable or slightly increasing volume with decent pricing. All the way over to places like India where clearly we're getting much more volume price and having to invest significantly", "translate_tts": "wed expect to see stable or slightly increasing volume with decent pricing All the way over to places like India where clearly were getting much more volume price and having to invest significantly", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:22.831", "mode": "azero-full", "language": "en", "target": "en", "text": "in capacity. And those two take those two examples, but that's true of the global portfolio, blend it all together and that's where the balance comes from.", "text_tts": "e the balance comes from", "translate": "in capacity. And those two take those two examples, but that's true of the global portfolio, blend it all together and that's where the balance comes from.", "translate_tts": "in capacity And those two take those two examples but thats true of the global portfolio blend it all together and thats where the balance comes from", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:29.648", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Charlie Higgs from Redburn Atlantic. Please go ahead your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our next question comes from Charlie Higgs from Redburn Atlantic. Please go ahead your line is open.", "translate_tts": "Our next question comes from Charlie Higgs from Redburn Atlantic Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:38.397", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Hi, James, John. Hope you're both well. I've got a question on sparkling, please, where I mean two percent volume growth in the quarter and the year very strong.", "text_tts": "e quarter and the year very strong", "translate": "Yes. Hi, James, John. Hope you're both well. I've got a question on sparkling, please, where I mean two percent volume growth in the quarter and the year very strong.", "translate_tts": "Yes Hi James John Hope youre both well Ive got a question on sparkling please where I mean two percent volume growth in the quarter and the year very strong", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:43.967", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think in the twenty quarters since twenty nineteen, it's actually averaged three percent in those twenty quarters. So", "text_tts": "tually averaged three percent in those twenty quarters So", "translate": "And I think in the twenty quarters since twenty nineteen, it's actually averaged three percent in those twenty quarters. So", "translate_tts": "And I think in the twenty quarters since twenty nineteen its actually averaged three percent in those twenty quarters So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:47.266", "mode": "azero-full", "language": "en", "target": "en", "text": "Definitely not X growth. And I was just wondering what your perspective is.", "text_tts": "hat your perspective is", "translate": "Definitely not X growth. And I was just wondering what your perspective is.", "translate_tts": "Definitely not X growth And I was just wondering what your perspective is", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:50.321", "mode": "azero-full", "language": "en", "target": "en", "text": "on the category going forwards, maybe with the consumer weakening.", "text_tts": "weakening", "translate": "on the category going forwards, maybe with the consumer weakening.", "translate_tts": "on the category going forwards maybe with the consumer weakening", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:54.653", "mode": "azero-full", "language": "en", "target": "en", "text": "And if you can just touch on the launch of Coca Cola Spice, I don't think we've talked about that yet.", "text_tts": "lked about that yet", "translate": "And if you can just touch on the launch of Coca Cola Spice, I don't think we've talked about that yet.", "translate_tts": "And if you can just touch on the launch of Coca Cola Spice I dont think weve talked about that yet", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:59.315", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, what gives you the confidence of launching this just as a permanent launch rather than a", "text_tts": "a permanent launch rather than a", "translate": "I mean, what gives you the confidence of launching this just as a permanent launch rather than a", "translate_tts": "I mean what gives you the confidence of launching this just as a permanent launch rather than a", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:00.449", "mode": "azero-full", "language": "en", "target": "en", "text": "a limited edition.", "text_tts": "a limited edition", "translate": "a limited edition.", "translate_tts": "a limited edition", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:02.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Co creations launch.", "text_tts": "launch", "translate": "Co creations launch.", "translate_tts": "Co creations launch", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:09.709", "mode": "azero-full", "language": "en", "target": "en", "text": "who's the target consumer? Is it going up to Gen Zs? Is it there to help with cocoa meals? Just any color on that would be useful, please.", "text_tts": "ould be useful please", "translate": "who's the target consumer? Is it going up to Gen Zs? Is it there to help with cocoa meals? Just any color on that would be useful, please.", "translate_tts": "whos the target consumer Is it going up to Gen Zs Is it there to help with cocoa meals Just any color on that would be useful please", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:13.237", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I mean,", "text_tts": "Yeah I mean", "translate": "Yeah, I mean,", "translate_tts": "Yeah I mean", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:15.899", "mode": "azero-full", "language": "en", "target": "en", "text": "Coke spice.", "text_tts": "Coke spice", "translate": "Coke spice.", "translate_tts": "Coke spice", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:27.400", "mode": "azero-full", "language": "en", "target": "en", "text": "a bit like co creations, not exactly, but is really aimed at increasing connectivity with Gen Z and the broadwater consumers.", "text_tts": "", "translate": "a bit like co creations, not exactly, but is really aimed at increasing connectivity with Gen Z and the broadwater consumers.", "translate_tts": "a bit like co creations not exactly but is really aimed at increasing connectivity with Gen Z and the broadwater consumers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:28.362", "mode": "azero-full", "language": "en", "target": "en", "text": "Driving.", "text_tts": "Driving", "translate": "Driving.", "translate_tts": "Driving", "is_final": false, "emotion": "😔", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:30.246", "mode": "azero-full", "language": "en", "target": "en", "text": "Engagement.", "text_tts": "Engagement", "translate": "Engagement.", "translate_tts": "Engagement", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:40.638", "mode": "azero-full", "language": "en", "target": "en", "text": "driving reconsideration. It's part of a whole overall strategy that, as you say, we've been deploying for a good number of years that has really worked", "text_tts": "ars that has really worked", "translate": "driving reconsideration. It's part of a whole overall strategy that, as you say, we've been deploying for a good number of years that has really worked", "translate_tts": "driving reconsideration Its part of a whole overall strategy that as you say weve been deploying for a good number of years that has really worked", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:51.668", "mode": "azero-full", "language": "en", "target": "en", "text": "to reengage consumers with the Coke trademark, whether it's Coke Original or Coke Zero Sugar or even Diet Coke to some extent, the overall strategy of", "text_tts": "me extent the overall strategy of", "translate": "to reengage consumers with the Coke trademark, whether it's Coke Original or Coke Zero Sugar or even Diet Coke to some extent, the overall strategy of", "translate_tts": "to reengage consumers with the Coke trademark whether its Coke Original or Coke Zero Sugar or even Diet Coke to some extent the overall strategy of", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:57.853", "mode": "azero-full", "language": "en", "target": "en", "text": "an upgraded approach to marketing, the innovation, whether it's Coke Spice or some of the creations", "text_tts": "whether its Coke Spice or some of the creations", "translate": "an upgraded approach to marketing, the innovation, whether it's Coke Spice or some of the creations", "translate_tts": "an upgraded approach to marketing the innovation whether its Coke Spice or some of the creations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:09.754", "mode": "azero-full", "language": "en", "target": "en", "text": "through the RGM and the execution has allowed us to drive coke growth across the global business. And actually, by also increasing the focus", "text_tts": "increasing the focus", "translate": "through the RGM and the execution has allowed us to drive coke growth across the global business. And actually, by also increasing the focus", "translate_tts": "through the RGM and the execution has allowed us to drive coke growth across the global business And actually by also increasing the focus", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:21.438", "mode": "azero-full", "language": "en", "target": "en", "text": "on Fanta and Sprite, even organizationally splitting them out into two sub teams within the organization has allowed us to bring more clarity and more focus", "text_tts": "o bring more clarity and more focus", "translate": "on Fanta and Sprite, even organizationally splitting them out into two sub teams within the organization has allowed us to bring more clarity and more focus", "translate_tts": "on Fanta and Sprite even organizationally splitting them out into two sub teams within the organization has allowed us to bring more clarity and more focus", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:35.584", "mode": "azero-full", "language": "en", "target": "en", "text": "on to Fantor instance Sprite and to drive growth there too, which has worked in Q four, in twenty twenty three, and as you say, over the last five years. I know that sometimes people well, I would say that people think about the sparkling category just", "text_tts": "ople well I would say that people think about the sparkling category just", "translate": "on to Fantor instance Sprite and to drive growth there too, which has worked in Q four, in twenty twenty three, and as you say, over the last five years. I know that sometimes people well, I would say that people think about the sparkling category just", "translate_tts": "on to Fantor instance Sprite and to drive growth there too which has worked in Q four in twenty twenty three and as you say over the last five years I know that sometimes people well I would say that people think about the sparkling category just", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:38.687", "mode": "azero-full", "language": "en", "target": "en", "text": "the optic of the US over the last twenty years,", "text_tts": "twenty years", "translate": "the optic of the US over the last twenty years,", "translate_tts": "the optic of the US over the last twenty years", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:50.947", "mode": "azero-full", "language": "en", "target": "en", "text": "And I would invite you to look at the optics or everyone to look at the optics of the sparkling category globally over time. And actually there, you see that the category remains robust at a global", "text_tts": "ust at a global", "translate": "And I would invite you to look at the optics or everyone to look at the optics of the sparkling category globally over time. And actually there, you see that the category remains robust at a global", "translate_tts": "And I would invite you to look at the optics or everyone to look at the optics of the sparkling category globally over time And actually there you see that the category remains robust at a global", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:54.993", "mode": "azero-full", "language": "en", "target": "en", "text": "scale, both in terms of volume and revenue growth. And of course,", "text_tts": "growth And of course", "translate": "scale, both in terms of volume and revenue growth. And of course,", "translate_tts": "scale both in terms of volume and revenue growth And of course", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:07.210", "mode": "azero-full", "language": "en", "target": "en", "text": "we are not just the leaders, but we're the share winners. So we see if we do the right things for our brands, we will be able to drive the category forward and benefit disproportionately from that growth.", "text_tts": "d benefit disproportionately from that growth", "translate": "we are not just the leaders, but we're the share winners. So we see if we do the right things for our brands, we will be able to drive the category forward and benefit disproportionately from that growth.", "translate_tts": "we are not just the leaders but were the share winners So we see if we do the right things for our brands we will be able to drive the category forward and benefit disproportionately from that growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:15.003", "mode": "azero-full", "language": "en", "target": "en", "text": "Our last question today will come from Carlos Levoie from HSBC. Please go ahead, your line is open.", "text_tts": "m HSBC Please go ahead your line is open", "translate": "Our last question today will come from Carlos Levoie from HSBC. Please go ahead, your line is open.", "translate_tts": "Our last question today will come from Carlos Levoie from HSBC Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:17.606", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good morning everyone, thank you.", "text_tts": "everyone thank you", "translate": "Yes, good morning everyone, thank you.", "translate_tts": "Yes good morning everyone thank you", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:23.627", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you comment for us on the state of Global Independent Bottlers CapEx?", "text_tts": "Bottlers CapEx", "translate": "Can you comment for us on the state of Global Independent Bottlers CapEx?", "translate_tts": "Can you comment for us on the state of Global Independent Bottlers CapEx", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:27.053", "mode": "azero-full", "language": "en", "target": "en", "text": "or digital capabilities. We've seen a really robust", "text_tts": "capabilities Weve seen a really robust", "translate": "or digital capabilities. We've seen a really robust", "translate_tts": "or digital capabilities Weve seen a really robust", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:35.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Latin American digital investment over the last four, five years. But where else do you see a step up in digital market development capabilities like this?", "text_tts": "l market development capabilities like this", "translate": "Latin American digital investment over the last four, five years. But where else do you see a step up in digital market development capabilities like this?", "translate_tts": "Latin American digital investment over the last four five years But where else do you see a step up in digital market development capabilities like this", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:38.376", "mode": "azero-full", "language": "en", "target": "en", "text": "And can you comment on the US in this area as well?", "text_tts": "on the US in this area as well", "translate": "And can you comment on the US in this area as well?", "translate_tts": "And can you comment on the US in this area as well", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:40.602", "mode": "azero-full", "language": "en", "target": "en", "text": "On US what?", "text_tts": "On US what", "translate": "On US what?", "translate_tts": "On US what", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:46.028", "mode": "azero-full", "language": "en", "target": "en", "text": "on the US regarding digital bottling system investments?", "text_tts": "regarding digital bottling system investments", "translate": "on the US regarding digital bottling system investments?", "translate_tts": "on the US regarding digital bottling system investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:47.020", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, that's it.", "text_tts": "Oh thats it", "translate": "Oh, that's it.", "translate_tts": "Oh thats it", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:50.086", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Carlos, yes, I think it's fair to", "text_tts": "s yes I think its fair to", "translate": "Sure. Carlos, yes, I think it's fair to", "translate_tts": "Sure Carlos yes I think its fair to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:51.158", "mode": "azero-full", "language": "en", "target": "en", "text": "to say that", "text_tts": "to say that", "translate": "to say that", "translate_tts": "to say that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:52.277", "mode": "azero-full", "language": "en", "target": "en", "text": "Davy.", "text_tts": "Davy", "translate": "Davy.", "translate_tts": "Davy", "is_final": false, "emotion": "😔", "events": "📞📞🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:53.407", "mode": "azero-full", "language": "en", "target": "en", "text": "overall.", "text_tts": "overall", "translate": "overall.", "translate_tts": "overall", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:55.665", "mode": "azero-full", "language": "en", "target": "en", "text": "investment levels.", "text_tts": "levels", "translate": "investment levels.", "translate_tts": "investment levels", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:58.045", "mode": "azero-full", "language": "en", "target": "en", "text": "that you refer to.", "text_tts": "that you refer to", "translate": "that you refer to.", "translate_tts": "that you refer to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:02.490", "mode": "azero-full", "language": "en", "target": "en", "text": "in latterm are pretty consistent across the world, like one of the", "text_tts": "d like one of the", "translate": "in latterm are pretty consistent across the world, like one of the", "translate_tts": "in latterm are pretty consistent across the world like one of the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:03.974", "mode": "azero-full", "language": "en", "target": "en", "text": "underlying.", "text_tts": "underlying", "translate": "underlying.", "translate_tts": "underlying", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:06.959", "mode": "azero-full", "language": "en", "target": "en", "text": "tailwinds, I believe we have", "text_tts": "I believe we have", "translate": "tailwinds, I believe we have", "translate_tts": "tailwinds I believe we have", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:07.733", "mode": "azero-full", "language": "en", "target": "en", "text": "is the", "text_tts": "is the", "translate": "is the", "translate_tts": "is the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:10.454", "mode": "azero-full", "language": "en", "target": "en", "text": "degree to which our system is", "text_tts": "ich our system is", "translate": "degree to which our system is", "translate_tts": "degree to which our system is", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:12.684", "mode": "azero-full", "language": "en", "target": "en", "text": "Sharing in us the.", "text_tts": "Sharing in us the", "translate": "Sharing in us the.", "translate_tts": "Sharing in us the", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:16.519", "mode": "azero-full", "language": "en", "target": "en", "text": "the opportunity that's ahead and willing to", "text_tts": "s ahead and willing to", "translate": "the opportunity that's ahead and willing to", "translate_tts": "the opportunity thats ahead and willing to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:21.030", "mode": "azero-full", "language": "en", "target": "en", "text": "increasingly invest ahead of the curve. So I think that's", "text_tts": "ead of the curve So I think thats", "translate": "increasingly invest ahead of the curve. So I think that's", "translate_tts": "increasingly invest ahead of the curve So I think thats", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:22.482", "mode": "azero-full", "language": "en", "target": "en", "text": "that's happening.", "text_tts": "thats happening", "translate": "that's happening.", "translate_tts": "thats happening", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:24.256", "mode": "azero-full", "language": "en", "target": "en", "text": "Across the.", "text_tts": "Across the", "translate": "Across the.", "translate_tts": "Across the", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:25.196", "mode": "azero-full", "language": "en", "target": "en", "text": "Global system.", "text_tts": "Global system", "translate": "Global system.", "translate_tts": "Global system", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:28.622", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the subsets of that, of course,", "text_tts": "subsets of that of course", "translate": "One of the subsets of that, of course,", "translate_tts": "One of the subsets of that of course", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:29.623", "mode": "azero-full", "language": "en", "target": "en", "text": "is", "text_tts": "is", "translate": "is", "translate_tts": "is", "is_final": false, "emotion": "🤢", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:32.447", "mode": "azero-full", "language": "en", "target": "en", "text": "the degree to which digital", "text_tts": "to which digital", "translate": "the degree to which digital", "translate_tts": "the degree to which digital", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:34.181", "mode": "azero-full", "language": "en", "target": "en", "text": "in its many forms.", "text_tts": "in its many forms", "translate": "in its many forms.", "translate_tts": "in its many forms", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:37.899", "mode": "azero-full", "language": "en", "target": "en", "text": "is playing a pivotal role, too.", "text_tts": "a pivotal role too", "translate": "is playing a pivotal role, too.", "translate_tts": "is playing a pivotal role too", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:40.693", "mode": "azero-full", "language": "en", "target": "en", "text": "sustaining and indeed building advantage.", "text_tts": "building advantage", "translate": "sustaining and indeed building advantage.", "translate_tts": "sustaining and indeed building advantage", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:42.452", "mode": "azero-full", "language": "en", "target": "en", "text": "wherever we operate.", "text_tts": "we operate", "translate": "wherever we operate.", "translate_tts": "wherever we operate", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:46.271", "mode": "azero-full", "language": "en", "target": "en", "text": "We have CAGNY next week. And", "text_tts": "next week And", "translate": "We have CAGNY next week. And", "translate_tts": "We have CAGNY next week And", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:47.767", "mode": "azero-full", "language": "en", "target": "en", "text": "I think you'll hear.", "text_tts": "I think youll hear", "translate": "I think you'll hear.", "translate_tts": "I think youll hear", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:49.195", "mode": "azero-full", "language": "en", "target": "en", "text": "more of that threaded.", "text_tts": "more of that threaded", "translate": "more of that threaded.", "translate_tts": "more of that threaded", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:50.027", "mode": "azero-full", "language": "en", "target": "en", "text": "through the.", "text_tts": "through the", "translate": "through the.", "translate_tts": "through the", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:53.063", "mode": "azero-full", "language": "en", "target": "en", "text": "the conversation will tee up there.", "text_tts": "ll tee up there", "translate": "the conversation will tee up there.", "translate_tts": "the conversation will tee up there", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:56.106", "mode": "azero-full", "language": "en", "target": "en", "text": "But safe to say, I think CapEx levels", "text_tts": "to say I think CapEx levels", "translate": "But safe to say, I think CapEx levels", "translate_tts": "But safe to say I think CapEx levels", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:57.202", "mode": "azero-full", "language": "en", "target": "en", "text": "at the highest.", "text_tts": "at the highest", "translate": "at the highest.", "translate_tts": "at the highest", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:58.736", "mode": "azero-full", "language": "en", "target": "en", "text": "as a percentage of", "text_tts": "as a percentage of", "translate": "as a percentage of", "translate_tts": "as a percentage of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:00.616", "mode": "azero-full", "language": "en", "target": "en", "text": "system revenue that I can remember.", "text_tts": "e that I can remember", "translate": "system revenue that I can remember.", "translate_tts": "system revenue that I can remember", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:03.161", "mode": "azero-full", "language": "en", "target": "en", "text": "And within that, the", "text_tts": "the", "translate": "And within that, the", "translate_tts": "And within that the", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:04.756", "mode": "azero-full", "language": "en", "target": "en", "text": "appetise and", "text_tts": "appetise and", "translate": "appetise and", "translate_tts": "appetise and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:07.812", "mode": "azero-full", "language": "en", "target": "en", "text": "willingness to invest ahead of the curve.", "text_tts": "invest ahead of the curve", "translate": "willingness to invest ahead of the curve.", "translate_tts": "willingness to invest ahead of the curve", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:09.602", "mode": "azero-full", "language": "en", "target": "en", "text": "Particularly in digital.", "text_tts": "Particularly in digital", "translate": "Particularly in digital.", "translate_tts": "Particularly in digital", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:10.380", "mode": "azero-full", "language": "en", "target": "en", "text": "is also.", "text_tts": "is also", "translate": "is also.", "translate_tts": "is also", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:12.341", "mode": "azero-full", "language": "en", "target": "en", "text": "at a very high level.", "text_tts": "at a very high level", "translate": "at a very high level.", "translate_tts": "at a very high level", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboy (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:13.471", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:22.795", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks very much, everyone. Just to summarize, we're proud of what we accomplished in twenty twenty three.", "text_tts": "ty twenty three", "translate": "Great. Thanks very much, everyone. Just to summarize, we're proud of what we accomplished in twenty twenty three.", "translate_tts": "Great Thanks very much everyone Just to summarize were proud of what we accomplished in twenty twenty three", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:31.047", "mode": "azero-full", "language": "en", "target": "en", "text": "We're winning in the marketplace. We're going to be maintaining agility and improving every aspect of how we do business across our total beverage portfolio.", "text_tts": "total beverage portfolio", "translate": "We're winning in the marketplace. We're going to be maintaining agility and improving every aspect of how we do business across our total beverage portfolio.", "translate_tts": "Were winning in the marketplace Were going to be maintaining agility and improving every aspect of how we do business across our total beverage portfolio", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:34.212", "mode": "azero-full", "language": "en", "target": "en", "text": "John and I look forward to discussing more with you all next week at CAGNY.", "text_tts": "you all next week at CAGNY", "translate": "John and I look forward to discussing more with you all next week at CAGNY.", "translate_tts": "John and I look forward to discussing more with you all next week at CAGNY", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:38.039", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for your interest, your investment in our company and joining us this morning.", "text_tts": "and joining us this morning", "translate": "Thank you for your interest, your investment in our company and joining us this morning.", "translate_tts": "Thank you for your interest your investment in our company and joining us this morning", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:39.079", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:43.321", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, this concludes today's conference call.", "text_tts": "this concludes todays conference call", "translate": "Ladies and gentlemen, this concludes today's conference call.", "translate_tts": "Ladies and gentlemen this concludes todays conference call", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:45.547", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for participating. You may now disconnect.", "text_tts": "You may now disconnect", "translate": "Thank you for participating. You may now disconnect.", "translate_tts": "Thank you for participating You may now disconnect", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "040c1791-789b-4468-bf9d-7539d2acfb0c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/24Q1_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/24Q1_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..870d5210a8a88f067badf5f232c4490568a2fcaa --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/24Q1_Emotion.txt @@ -0,0 +1,725 @@ +{"timestamp": "2025-07-17 04:57:22.299", "mode": "azero-full", "language": "en", "target": "en", "text": "I've got one ready.", "text_tts": "Ive got one ready", "translate": "I've got one ready.", "translate_tts": "Ive got one ready", "is_final": false, "emotion": "🎧", "events": "🎵👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:34.716", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I'd like to welcome everyone to the Coca Cola Company's First Quarter twenty twenty four Earnings Results Conference Call.", "text_tts": "enty twenty four Earnings Results Conference Call", "translate": "At this time, I'd like to welcome everyone to the Coca Cola Company's First Quarter twenty twenty four Earnings Results Conference Call.", "translate_tts": "At this time Id like to welcome everyone to the Coca Cola Companys First Quarter twenty twenty four Earnings Results Conference Call", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:36.618", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's call is being recorded.", "text_tts": "being recorded", "translate": "Today's call is being recorded.", "translate_tts": "Todays call is being recorded", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:39.262", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any objections, please disconnect at this time.", "text_tts": "s please disconnect at this time", "translate": "If you have any objections, please disconnect at this time.", "translate_tts": "If you have any objections please disconnect at this time", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:45.842", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be on listen only mode until the formal question and answer portion of the call.", "text_tts": "question and answer portion of the call", "translate": "All participants will be on listen only mode until the formal question and answer portion of the call.", "translate_tts": "All participants will be on listen only mode until the formal question and answer portion of the call", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:54.162", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to remind everyone that the purpose of this conference is to talk with investors, and therefore, questions from the media will not be addressed.", "text_tts": "not be addressed", "translate": "I would like to remind everyone that the purpose of this conference is to talk with investors, and therefore, questions from the media will not be addressed.", "translate_tts": "I would like to remind everyone that the purpose of this conference is to talk with investors and therefore questions from the media will not be addressed", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:57:59.173", "mode": "azero-full", "language": "en", "target": "en", "text": "Media participants should contact Coca Cola's media relations department if they have any questions.", "text_tts": "department if they have any questions", "translate": "Media participants should contact Coca Cola's media relations department if they have any questions.", "translate_tts": "Media participants should contact Coca Colas media relations department if they have any questions", "is_final": false, "emotion": "", "events": "📞👂👩📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:03.768", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to introduce miss Robin Halpern, Vice President and Head of Investor Relations.", "text_tts": "of Investor Relations", "translate": "I would now like to introduce miss Robin Halpern, Vice President and Head of Investor Relations.", "translate_tts": "I would now like to introduce miss Robin Halpern Vice President and Head of Investor Relations", "is_final": false, "emotion": "", "events": "📞👂👩📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:04.564", "mode": "azero-full", "language": "en", "target": "en", "text": "Ms Halpern, you may now begin.", "text_tts": "Ms Halpern you may now begin", "translate": "Ms Halpern, you may now begin.", "translate_tts": "Ms Halpern you may now begin", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:16.768", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thank you for joining us. I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "text_tts": "ur President and Chief Financial Officer", "translate": "Good morning, and thank you for joining us. I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "translate_tts": "Good morning and thank you for joining us Im here with James Quincy our Chairman and Chief Executive Officer and John Murphy our President and Chief Financial Officer", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:30.049", "mode": "azero-full", "language": "en", "target": "en", "text": "We've posted schedules under Financial Information in the Investors section of our company website. These reconcile certain non GAAP financial measures that may be referred to this morning to results as reported under generally accepted accounting principles.", "text_tts": "cepted accounting principles", "translate": "We've posted schedules under Financial Information in the Investors section of our company website. These reconcile certain non GAAP financial measures that may be referred to this morning to results as reported under generally accepted accounting principles.", "translate_tts": "Weve posted schedules under Financial Information in the Investors section of our company website These reconcile certain non GAAP financial measures that may be referred to this morning to results as reported under generally accepted accounting principles", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:33.267", "mode": "azero-full", "language": "en", "target": "en", "text": "You can also find schedules in the same section of our website,", "text_tts": "schedules in the same section of our website", "translate": "You can also find schedules in the same section of our website,", "translate_tts": "You can also find schedules in the same section of our website", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:36.136", "mode": "azero-full", "language": "en", "target": "en", "text": "that provide an analysis of our gross and operating margins.", "text_tts": "argins", "translate": "that provide an analysis of our gross and operating margins.", "translate_tts": "that provide an analysis of our gross and operating margins", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:41.430", "mode": "azero-full", "language": "en", "target": "en", "text": "This call may contain forward looking statements, including statements concerning long term earnings objectives,", "text_tts": "concerning long term earnings objectives", "translate": "This call may contain forward looking statements, including statements concerning long term earnings objectives,", "translate_tts": "This call may contain forward looking statements including statements concerning long term earnings objectives", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:47.971", "mode": "azero-full", "language": "en", "target": "en", "text": "which should be considered in conjunction with cautionary statements contained in our earnings release and in the company's periodic SEC reports.", "text_tts": "the companys periodic SEC reports", "translate": "which should be considered in conjunction with cautionary statements contained in our earnings release and in the company's periodic SEC reports.", "translate_tts": "which should be considered in conjunction with cautionary statements contained in our earnings release and in the companys periodic SEC reports", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:50.088", "mode": "azero-full", "language": "en", "target": "en", "text": "Following prepared remarks, we will take your questions.", "text_tts": "remarks we will take your questions", "translate": "Following prepared remarks, we will take your questions.", "translate_tts": "Following prepared remarks we will take your questions", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:52.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Please limit yourself to one question.", "text_tts": "to one question", "translate": "Please limit yourself to one question.", "translate_tts": "Please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:54.562", "mode": "azero-full", "language": "en", "target": "en", "text": "Re enter the queue to ask any follow ups.", "text_tts": "e to ask any follow ups", "translate": "Re enter the queue to ask any follow ups.", "translate_tts": "Re enter the queue to ask any follow ups", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:58:56.895", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I will turn the call over to James.", "text_tts": "the call over to James", "translate": "Now I will turn the call over to James.", "translate_tts": "Now I will turn the call over to James", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:06.944", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Robin, and good morning, everyone. We're off to a good start this year as our first quarter results continued the momentum we've been building by executing our all weather strategy.", "text_tts": "executing our all weather strategy", "translate": "Thanks, Robin, and good morning, everyone. We're off to a good start this year as our first quarter results continued the momentum we've been building by executing our all weather strategy.", "translate_tts": "Thanks Robin and good morning everyone Were off to a good start this year as our first quarter results continued the momentum weve been building by executing our all weather strategy", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:11.309", "mode": "azero-full", "language": "en", "target": "en", "text": "The operating backdrop differed greatly across our markets once again.", "text_tts": "differed greatly across our markets once again", "translate": "The operating backdrop differed greatly across our markets once again.", "translate_tts": "The operating backdrop differed greatly across our markets once again", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:14.928", "mode": "azero-full", "language": "en", "target": "en", "text": "But our powerful portfolio, coupled with our systems capabilities,", "text_tts": "portfolio coupled with our systems capabilities", "translate": "But our powerful portfolio, coupled with our systems capabilities,", "translate_tts": "But our powerful portfolio coupled with our systems capabilities", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:21.181", "mode": "azero-full", "language": "en", "target": "en", "text": "equip us with the agility we need to deliver on our twenty twenty four guidance, which we are updating today.", "text_tts": "wenty twenty four guidance which we are updating today", "translate": "equip us with the agility we need to deliver on our twenty twenty four guidance, which we are updating today.", "translate_tts": "equip us with the agility we need to deliver on our twenty twenty four guidance which we are updating today", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:28.939", "mode": "azero-full", "language": "en", "target": "en", "text": "This morning, I'll discuss the drivers in the quarter and how we used our scale and growth mindset to deliver these strong results.", "text_tts": "strong results", "translate": "This morning, I'll discuss the drivers in the quarter and how we used our scale and growth mindset to deliver these strong results.", "translate_tts": "This morning Ill discuss the drivers in the quarter and how we used our scale and growth mindset to deliver these strong results", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:34.947", "mode": "azero-full", "language": "en", "target": "en", "text": "Then I'll highlight how we continue to meet consumer needs and grow our total beverage portfolio.", "text_tts": "portfolio", "translate": "Then I'll highlight how we continue to meet consumer needs and grow our total beverage portfolio.", "translate_tts": "Then Ill highlight how we continue to meet consumer needs and grow our total beverage portfolio", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:40.276", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, John will discuss our financial results and updated twenty twenty four guidance.", "text_tts": "and updated twenty twenty four guidance", "translate": "Finally, John will discuss our financial results and updated twenty twenty four guidance.", "translate_tts": "Finally John will discuss our financial results and updated twenty twenty four guidance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:49.312", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter, we grew volume and expanded comparable margins, and we continued to invest across the business.", "text_tts": "t across the business", "translate": "In the first quarter, we grew volume and expanded comparable margins, and we continued to invest across the business.", "translate_tts": "In the first quarter we grew volume and expanded comparable margins and we continued to invest across the business", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:53.395", "mode": "azero-full", "language": "en", "target": "en", "text": "We're managing currency fluctuations to deliver earnings growth.", "text_tts": "currency fluctuations to deliver earnings growth", "translate": "We're managing currency fluctuations to deliver earnings growth.", "translate_tts": "Were managing currency fluctuations to deliver earnings growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:59.425", "mode": "azero-full", "language": "en", "target": "en", "text": "as shown by the seven percent comparable earnings per share growth despite nine percent currency headwinds.", "text_tts": "owth despite nine percent currency headwinds", "translate": "as shown by the seven percent comparable earnings per share growth despite nine percent currency headwinds.", "translate_tts": "as shown by the seven percent comparable earnings per share growth despite nine percent currency headwinds", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:03.501", "mode": "azero-full", "language": "en", "target": "en", "text": "And we gained value share in both at home and away from home channels.", "text_tts": "nd away from home channels", "translate": "And we gained value share in both at home and away from home channels.", "translate_tts": "And we gained value share in both at home and away from home channels", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:07.772", "mode": "azero-full", "language": "en", "target": "en", "text": "Across the world, we're continuing to win in the market by leveraging our scale", "text_tts": "by leveraging our scale", "translate": "Across the world, we're continuing to win in the market by leveraging our scale", "translate_tts": "Across the world were continuing to win in the market by leveraging our scale", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:10.976", "mode": "azero-full", "language": "en", "target": "en", "text": "and relying on our local expertise of our bottling partners.", "text_tts": "n our local expertise of our bottling partners", "translate": "and relying on our local expertise of our bottling partners.", "translate_tts": "and relying on our local expertise of our bottling partners", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:17.985", "mode": "azero-full", "language": "en", "target": "en", "text": "In Asia Pacific, momentum continued across a large portion of our business, including Japan and South Korea,", "text_tts": "South Korea", "translate": "In Asia Pacific, momentum continued across a large portion of our business, including Japan and South Korea,", "translate_tts": "In Asia Pacific momentum continued across a large portion of our business including Japan and South Korea", "is_final": false, "emotion": "😔", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:19.768", "mode": "azero-full", "language": "en", "target": "en", "text": "Philippines and Thailand.", "text_tts": "s and Thailand", "translate": "Philippines and Thailand.", "translate_tts": "Philippines and Thailand", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:23.608", "mode": "azero-full", "language": "en", "target": "en", "text": "We gained traction in Indonesia with a return to volume growth.", "text_tts": "in Indonesia with a return to volume growth", "translate": "We gained traction in Indonesia with a return to volume growth.", "translate_tts": "We gained traction in Indonesia with a return to volume growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:29.327", "mode": "azero-full", "language": "en", "target": "en", "text": "India's momentum was impacted by some temporary factors but recovered at the end of March.", "text_tts": "but recovered at the end of March", "translate": "India's momentum was impacted by some temporary factors but recovered at the end of March.", "translate_tts": "Indias momentum was impacted by some temporary factors but recovered at the end of March", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:33.539", "mode": "azero-full", "language": "en", "target": "en", "text": "In China, retail sales growth continues to improve.", "text_tts": "retail sales growth continues to improve", "translate": "In China, retail sales growth continues to improve.", "translate_tts": "In China retail sales growth continues to improve", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:36.384", "mode": "azero-full", "language": "en", "target": "en", "text": "The consumer confidence is still below twenty nineteen levels.", "text_tts": "is still below twenty nineteen levels", "translate": "The consumer confidence is still below twenty nineteen levels.", "translate_tts": "The consumer confidence is still below twenty nineteen levels", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:00:40.212", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain optimistic about the many opportunities ahead of us,", "text_tts": "about the many opportunities ahead of us", "translate": "We remain optimistic about the many opportunities ahead of us,", "translate_tts": "We remain optimistic about the many opportunities ahead of us", "is_final": false, "emotion": "😔", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:43.171", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're stepping up our execution in a number of ways.", "text_tts": "up our execution in a number of ways", "translate": "and we're stepping up our execution in a number of ways.", "translate_tts": "and were stepping up our execution in a number of ways", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:46.122", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, greater focus on our core business", "text_tts": "on our core business", "translate": "For example, greater focus on our core business", "translate_tts": "For example greater focus on our core business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:51.476", "mode": "azero-full", "language": "en", "target": "en", "text": "through a more segmented market approach and more surgical horizontal market execution.", "text_tts": "horizontal market execution", "translate": "through a more segmented market approach and more surgical horizontal market execution.", "translate_tts": "through a more segmented market approach and more surgical horizontal market execution", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:56.003", "mode": "azero-full", "language": "en", "target": "en", "text": "In EMEA, we're seeing gradual improvement in macro trends in Europe.", "text_tts": "trends in Europe", "translate": "In EMEA, we're seeing gradual improvement in macro trends in Europe.", "translate_tts": "In EMEA were seeing gradual improvement in macro trends in Europe", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:58.179", "mode": "azero-full", "language": "en", "target": "en", "text": "leading to improved consumer confidence.", "text_tts": "d consumer confidence", "translate": "leading to improved consumer confidence.", "translate_tts": "leading to improved consumer confidence", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:03.618", "mode": "azero-full", "language": "en", "target": "en", "text": "We paired Sprite with spicy meal locations to drive momentum in away from home channels.", "text_tts": "o drive momentum in away from home channels", "translate": "We paired Sprite with spicy meal locations to drive momentum in away from home channels.", "translate_tts": "We paired Sprite with spicy meal locations to drive momentum in away from home channels", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:07.611", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuse T and Powerade also generated strong performance.", "text_tts": "owerade also generated strong performance", "translate": "Fuse T and Powerade also generated strong performance.", "translate_tts": "Fuse T and Powerade also generated strong performance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:12.253", "mode": "azero-full", "language": "en", "target": "en", "text": "and Jack, Daniels and Coca Cola expanded to six more European markets during the quarter.", "text_tts": "six more European markets during the quarter", "translate": "and Jack, Daniels and Coca Cola expanded to six more European markets during the quarter.", "translate_tts": "and Jack Daniels and Coca Cola expanded to six more European markets during the quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:20.915", "mode": "azero-full", "language": "en", "target": "en", "text": "Africa saw continued volume momentum from last quarter while navigating a number of markets with significant currency devaluations.", "text_tts": "with significant currency devaluations", "translate": "Africa saw continued volume momentum from last quarter while navigating a number of markets with significant currency devaluations.", "translate_tts": "Africa saw continued volume momentum from last quarter while navigating a number of markets with significant currency devaluations", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:27.682", "mode": "azero-full", "language": "en", "target": "en", "text": "Geopolitical and economic challenges in Eurasia and the Middle East continue to affect our business in the region.", "text_tts": "n the region", "translate": "Geopolitical and economic challenges in Eurasia and the Middle East continue to affect our business in the region.", "translate_tts": "Geopolitical and economic challenges in Eurasia and the Middle East continue to affect our business in the region", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:31.920", "mode": "azero-full", "language": "en", "target": "en", "text": "We're working closely with local partners to manage these challenging dynamics,", "text_tts": "these challenging dynamics", "translate": "We're working closely with local partners to manage these challenging dynamics,", "translate_tts": "Were working closely with local partners to manage these challenging dynamics", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:35.628", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're committed to investing behind the strength of our brands for the long term.", "text_tts": "our brands for the long term", "translate": "and we're committed to investing behind the strength of our brands for the long term.", "translate_tts": "and were committed to investing behind the strength of our brands for the long term", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:43.555", "mode": "azero-full", "language": "en", "target": "en", "text": "North America volume had a slow start to the quarter before posting sequential improvement in each of the last two months of the quarter,", "text_tts": "of the last two months of the quarter", "translate": "North America volume had a slow start to the quarter before posting sequential improvement in each of the last two months of the quarter,", "translate_tts": "North America volume had a slow start to the quarter before posting sequential improvement in each of the last two months of the quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:47.627", "mode": "azero-full", "language": "en", "target": "en", "text": "and elasticities remained favorable, leading to ongoing share gains.", "text_tts": "ned favorable leading to ongoing share gains", "translate": "and elasticities remained favorable, leading to ongoing share gains.", "translate_tts": "and elasticities remained favorable leading to ongoing share gains", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:52.147", "mode": "azero-full", "language": "en", "target": "en", "text": "The launch of Coke Spice featured compelling in store displays,", "text_tts": "Coke Spice featured compelling in store displays", "translate": "The launch of Coke Spice featured compelling in store displays,", "translate_tts": "The launch of Coke Spice featured compelling in store displays", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:56.701", "mode": "azero-full", "language": "en", "target": "en", "text": "Across our sparkling soft drink brands, Zero Sugar performance was strong,", "text_tts": "gar performance was strong", "translate": "Across our sparkling soft drink brands, Zero Sugar performance was strong,", "translate_tts": "Across our sparkling soft drink brands Zero Sugar performance was strong", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:01.104", "mode": "azero-full", "language": "en", "target": "en", "text": "and we introduced twelve ounce slim cans to further drive premiumization.", "text_tts": "ther drive premiumization", "translate": "and we introduced twelve ounce slim cans to further drive premiumization.", "translate_tts": "and we introduced twelve ounce slim cans to further drive premiumization", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:05.921", "mode": "azero-full", "language": "en", "target": "en", "text": "Value added dairy growth continued across FairLife and Core Power,", "text_tts": "ore Power", "translate": "Value added dairy growth continued across FairLife and Core Power,", "translate_tts": "Value added dairy growth continued across FairLife and Core Power", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:07.378", "mode": "azero-full", "language": "en", "target": "en", "text": "in sports drinks.", "text_tts": "in sports drinks", "translate": "in sports drinks.", "translate_tts": "in sports drinks", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:12.160", "mode": "azero-full", "language": "en", "target": "en", "text": "notwithstanding the noncash impairment charge that John will speak to in more detail.", "text_tts": "ill speak to in more detail", "translate": "notwithstanding the noncash impairment charge that John will speak to in more detail.", "translate_tts": "notwithstanding the noncash impairment charge that John will speak to in more detail", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:16.889", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe our two brand strategy with Power Aid and Body Armour is gaining traction.", "text_tts": "and Body Armour is gaining traction", "translate": "We believe our two brand strategy with Power Aid and Body Armour is gaining traction.", "translate_tts": "We believe our two brand strategy with Power Aid and Body Armour is gaining traction", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:18.987", "mode": "azero-full", "language": "en", "target": "en", "text": "and we've seen improved share trends.", "text_tts": "share trends", "translate": "and we've seen improved share trends.", "translate_tts": "and weve seen improved share trends", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:24.576", "mode": "azero-full", "language": "en", "target": "en", "text": "While we still have work to do, the stepped up execution by our dedicated sales force", "text_tts": "by our dedicated sales force", "translate": "While we still have work to do, the stepped up execution by our dedicated sales force", "translate_tts": "While we still have work to do the stepped up execution by our dedicated sales force", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:35.629", "mode": "azero-full", "language": "en", "target": "en", "text": "It's driving improved on shelf execution, and we're encouraged by the continued growth in Sportswater and the more recent body armor innovations, including Zero Sugar and Flash IV.", "text_tts": "armor innovations including Zero Sugar and Flash IV", "translate": "It's driving improved on shelf execution, and we're encouraged by the continued growth in Sportswater and the more recent body armor innovations, including Zero Sugar and Flash IV.", "translate_tts": "Its driving improved on shelf execution and were encouraged by the continued growth in Sportswater and the more recent body armor innovations including Zero Sugar and Flash IV", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:46.924", "mode": "azero-full", "language": "en", "target": "en", "text": "While inflation has moderated and wages continue to trend upward in North America, we're closely monitoring consumer sentiment and traffic trends between at home and away from home consumption.", "text_tts": "between at home and away from home consumption", "translate": "While inflation has moderated and wages continue to trend upward in North America, we're closely monitoring consumer sentiment and traffic trends between at home and away from home consumption.", "translate_tts": "While inflation has moderated and wages continue to trend upward in North America were closely monitoring consumer sentiment and traffic trends between at home and away from home consumption", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:50.285", "mode": "azero-full", "language": "en", "target": "en", "text": "In Latin America, volume momentum continued.", "text_tts": "ica volume momentum continued", "translate": "In Latin America, volume momentum continued.", "translate_tts": "In Latin America volume momentum continued", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:58.506", "mode": "azero-full", "language": "en", "target": "en", "text": "Performance was driven by strength in Mexico, Brazil and Colombia, while Argentina continued to experience highly inflationary conditions.", "text_tts": "to experience highly inflationary conditions", "translate": "Performance was driven by strength in Mexico, Brazil and Colombia, while Argentina continued to experience highly inflationary conditions.", "translate_tts": "Performance was driven by strength in Mexico Brazil and Colombia while Argentina continued to experience highly inflationary conditions", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:06.205", "mode": "azero-full", "language": "en", "target": "en", "text": "We have quality leadership across our portfolio in Latin America, with Coca Cola Zero Sugar continuing its strong performance.", "text_tts": "ugar continuing its strong performance", "translate": "We have quality leadership across our portfolio in Latin America, with Coca Cola Zero Sugar continuing its strong performance.", "translate_tts": "We have quality leadership across our portfolio in Latin America with Coca Cola Zero Sugar continuing its strong performance", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:08.179", "mode": "azero-full", "language": "en", "target": "en", "text": "sparkling flavors.", "text_tts": "sparkling flavors", "translate": "sparkling flavors.", "translate_tts": "sparkling flavors", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:09.008", "mode": "azero-full", "language": "en", "target": "en", "text": "spools.", "text_tts": "spools", "translate": "spools.", "translate_tts": "spools", "is_final": false, "emotion": "🤢", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:12.883", "mode": "azero-full", "language": "en", "target": "en", "text": "juices and alcohol ready to drink also performed well during the quarter.", "text_tts": "well during the quarter", "translate": "juices and alcohol ready to drink also performed well during the quarter.", "translate_tts": "juices and alcohol ready to drink also performed well during the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:17.032", "mode": "azero-full", "language": "en", "target": "en", "text": "Commercial initiatives are driving improved shelf space,", "text_tts": "are driving improved shelf space", "translate": "Commercial initiatives are driving improved shelf space,", "translate_tts": "Commercial initiatives are driving improved shelf space", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:20.853", "mode": "azero-full", "language": "en", "target": "en", "text": "and basket incidents, supported by ongoing outred digitization.", "text_tts": "ization", "translate": "and basket incidents, supported by ongoing outred digitization.", "translate_tts": "and basket incidents supported by ongoing outred digitization", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:26.611", "mode": "azero-full", "language": "en", "target": "en", "text": "We have suggested order capabilities in digital platforms that reach more than three million customers in the region.", "text_tts": "in the region", "translate": "We have suggested order capabilities in digital platforms that reach more than three million customers in the region.", "translate_tts": "We have suggested order capabilities in digital platforms that reach more than three million customers in the region", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:32.057", "mode": "azero-full", "language": "en", "target": "en", "text": "Across developed markets, the overall inflationary environment is normalizing.", "text_tts": "is normalizing", "translate": "Across developed markets, the overall inflationary environment is normalizing.", "translate_tts": "Across developed markets the overall inflationary environment is normalizing", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:32.450", "mode": "azero-full", "language": "en", "target": "en", "text": "However.", "text_tts": "However", "translate": "However.", "translate_tts": "However", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:40.342", "mode": "azero-full", "language": "en", "target": "en", "text": "Across developing emerging markets, there continues to be a handful of markets that are experiencing intense inflation, which is driving elevated pricing", "text_tts": "inflation which is driving elevated pricing", "translate": "Across developing emerging markets, there continues to be a handful of markets that are experiencing intense inflation, which is driving elevated pricing", "translate_tts": "Across developing emerging markets there continues to be a handful of markets that are experiencing intense inflation which is driving elevated pricing", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:42.487", "mode": "azero-full", "language": "en", "target": "en", "text": "offset by incremental currency headwinds.", "text_tts": "cremental currency headwinds", "translate": "offset by incremental currency headwinds.", "translate_tts": "offset by incremental currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:53.204", "mode": "azero-full", "language": "en", "target": "en", "text": "We're proactively managing these volatile environments, and we feel confident we have the playbook to navigate challenges locally while continuing our momentum at a consolidated level.", "text_tts": "our momentum at a consolidated level", "translate": "We're proactively managing these volatile environments, and we feel confident we have the playbook to navigate challenges locally while continuing our momentum at a consolidated level.", "translate_tts": "Were proactively managing these volatile environments and we feel confident we have the playbook to navigate challenges locally while continuing our momentum at a consolidated level", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:58.609", "mode": "azero-full", "language": "en", "target": "en", "text": "We're continuing to spin our strategic flywheel faster across total beverage portfolio.", "text_tts": "portfolio", "translate": "We're continuing to spin our strategic flywheel faster across total beverage portfolio.", "translate_tts": "Were continuing to spin our strategic flywheel faster across total beverage portfolio", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:04.306", "mode": "azero-full", "language": "en", "target": "en", "text": "As discussed at CAGNY, we're building love brands and innovating and delivering bigger, bolder bets.", "text_tts": "ating and delivering bigger bolder bets", "translate": "As discussed at CAGNY, we're building love brands and innovating and delivering bigger, bolder bets.", "translate_tts": "As discussed at CAGNY were building love brands and innovating and delivering bigger bolder bets", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:11.803", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter, we launched K wave as part of the Koch Creations platform in markets across five operating units.", "text_tts": "across five operating units", "translate": "In the first quarter, we launched K wave as part of the Koch Creations platform in markets across five operating units.", "translate_tts": "In the first quarter we launched K wave as part of the Koch Creations platform in markets across five operating units", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:15.483", "mode": "azero-full", "language": "en", "target": "en", "text": "K wave celebrates Korean pop or K pop fans.", "text_tts": "tes Korean pop or K pop fans", "translate": "K wave celebrates Korean pop or K pop fans.", "translate_tts": "K wave celebrates Korean pop or K pop fans", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:20.394", "mode": "azero-full", "language": "en", "target": "en", "text": "It includes a global collaboration with three Kpop groups and an AI based fan experience.", "text_tts": "an AI based fan experience", "translate": "It includes a global collaboration with three Kpop groups and an AI based fan experience.", "translate_tts": "It includes a global collaboration with three Kpop groups and an AI based fan experience", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:27.561", "mode": "azero-full", "language": "en", "target": "en", "text": "Our growing number of co creations are different with each iteration and, by design, are only available for a limited time.", "text_tts": "ly available for a limited time", "translate": "Our growing number of co creations are different with each iteration and, by design, are only available for a limited time.", "translate_tts": "Our growing number of co creations are different with each iteration and by design are only available for a limited time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:34.029", "mode": "azero-full", "language": "en", "target": "en", "text": "This generates buzz and excitement, building relevance for the brand and reconsideration for Coke with Gen Z drinkers.", "text_tts": "Z drinkers", "translate": "This generates buzz and excitement, building relevance for the brand and reconsideration for Coke with Gen Z drinkers.", "translate_tts": "This generates buzz and excitement building relevance for the brand and reconsideration for Coke with Gen Z drinkers", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:41.570", "mode": "azero-full", "language": "en", "target": "en", "text": "We also know that sometimes the most successful lasting innovation is simply improving the taste of existing drinks.", "text_tts": "drinks", "translate": "We also know that sometimes the most successful lasting innovation is simply improving the taste of existing drinks.", "translate_tts": "We also know that sometimes the most successful lasting innovation is simply improving the taste of existing drinks", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:46.087", "mode": "azero-full", "language": "en", "target": "en", "text": "Using our deep in house flavor expertise and understanding of the science of taste,", "text_tts": "of the science of taste", "translate": "Using our deep in house flavor expertise and understanding of the science of taste,", "translate_tts": "Using our deep in house flavor expertise and understanding of the science of taste", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:53.208", "mode": "azero-full", "language": "en", "target": "en", "text": "We have worked to refine the recipes for Fanta and Sprite to meet consumer preferences across many markets.", "text_tts": "s many markets", "translate": "We have worked to refine the recipes for Fanta and Sprite to meet consumer preferences across many markets.", "translate_tts": "We have worked to refine the recipes for Fanta and Sprite to meet consumer preferences across many markets", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:55.749", "mode": "azero-full", "language": "en", "target": "en", "text": "These changes bring new consumers to our brands.", "text_tts": "bring new consumers to our brands", "translate": "These changes bring new consumers to our brands.", "translate_tts": "These changes bring new consumers to our brands", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:00.808", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as remind current consumers what drew them to their favorite beverages in the first place.", "text_tts": "beverages in the first place", "translate": "as well as remind current consumers what drew them to their favorite beverages in the first place.", "translate_tts": "as well as remind current consumers what drew them to their favorite beverages in the first place", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:11.707", "mode": "azero-full", "language": "en", "target": "en", "text": "The strong Fanta performance in markets from Brazil to Germany to the US this quarter is largely due to this type of innovation, which was supported by marketing messages focused on taste,", "text_tts": "messages focused on taste", "translate": "The strong Fanta performance in markets from Brazil to Germany to the US this quarter is largely due to this type of innovation, which was supported by marketing messages focused on taste,", "translate_tts": "The strong Fanta performance in markets from Brazil to Germany to the US this quarter is largely due to this type of innovation which was supported by marketing messages focused on taste", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:16.909", "mode": "azero-full", "language": "en", "target": "en", "text": "and on tying the brand to snacking occasions and local festivals like Carnival in Brazil.", "text_tts": "festivals like Carnival in Brazil", "translate": "and on tying the brand to snacking occasions and local festivals like Carnival in Brazil.", "translate_tts": "and on tying the brand to snacking occasions and local festivals like Carnival in Brazil", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:25.163", "mode": "azero-full", "language": "en", "target": "en", "text": "Elsewhere in our total beverage portfolio, Minute Made Zero Sugar kicked off its global campaign in North America.", "text_tts": "orth America", "translate": "Elsewhere in our total beverage portfolio, Minute Made Zero Sugar kicked off its global campaign in North America.", "translate_tts": "Elsewhere in our total beverage portfolio Minute Made Zero Sugar kicked off its global campaign in North America", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:26.368", "mode": "azero-full", "language": "en", "target": "en", "text": "leveraging influences,", "text_tts": "leveraging influences", "translate": "leveraging influences,", "translate_tts": "leveraging influences", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:30.422", "mode": "azero-full", "language": "en", "target": "en", "text": "social media and connected commerce activations with key customers.", "text_tts": "stomers", "translate": "social media and connected commerce activations with key customers.", "translate_tts": "social media and connected commerce activations with key customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:38.565", "mode": "azero-full", "language": "en", "target": "en", "text": "We're building on our innovations by driving awareness and excitement through an increasingly digital marketing media mix.", "text_tts": "through an increasingly digital marketing media mix", "translate": "We're building on our innovations by driving awareness and excitement through an increasingly digital marketing media mix.", "translate_tts": "Were building on our innovations by driving awareness and excitement through an increasingly digital marketing media mix", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:46.970", "mode": "azero-full", "language": "en", "target": "en", "text": "Our total beverage portfolio plays a lead role, as shown by the New Guy campaign in the US this quarter, which featured multiple brands across categories.", "text_tts": "rands across categories", "translate": "Our total beverage portfolio plays a lead role, as shown by the New Guy campaign in the US this quarter, which featured multiple brands across categories.", "translate_tts": "Our total beverage portfolio plays a lead role as shown by the New Guy campaign in the US this quarter which featured multiple brands across categories", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:50.419", "mode": "azero-full", "language": "en", "target": "en", "text": "Innovation is woven into the fabric of our culture.", "text_tts": "woven into the fabric of our culture", "translate": "Innovation is woven into the fabric of our culture.", "translate_tts": "Innovation is woven into the fabric of our culture", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:54.929", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're encouraged by our innovation pipeline as we look forward to the rest of twenty twenty four.", "text_tts": "wenty twenty four", "translate": "and we're encouraged by our innovation pipeline as we look forward to the rest of twenty twenty four.", "translate_tts": "and were encouraged by our innovation pipeline as we look forward to the rest of twenty twenty four", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:03.520", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving across the flywheel, we're leaning into integrated execution to drive basket incidence and create incremental value for customers.", "text_tts": "create incremental value for customers", "translate": "Moving across the flywheel, we're leaning into integrated execution to drive basket incidence and create incremental value for customers.", "translate_tts": "Moving across the flywheel were leaning into integrated execution to drive basket incidence and create incremental value for customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:11.191", "mode": "azero-full", "language": "en", "target": "en", "text": "We worked closely with our bottling partners and went bigger with in store displays to inspire transactions around key events,", "text_tts": "nsactions around key events", "translate": "We worked closely with our bottling partners and went bigger with in store displays to inspire transactions around key events,", "translate_tts": "We worked closely with our bottling partners and went bigger with in store displays to inspire transactions around key events", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:17.995", "mode": "azero-full", "language": "en", "target": "en", "text": "like NCAA March Madness in the US, and we'll do this again later this summer with the Olympic and Paralympic Games.", "text_tts": "this summer with the Olympic and Paralympic Games", "translate": "like NCAA March Madness in the US, and we'll do this again later this summer with the Olympic and Paralympic Games.", "translate_tts": "like NCAA March Madness in the US and well do this again later this summer with the Olympic and Paralympic Games", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:22.553", "mode": "azero-full", "language": "en", "target": "en", "text": "As a system, to improve quality availability, we increased outlets by two percent.", "text_tts": "outlets by two percent", "translate": "As a system, to improve quality availability, we increased outlets by two percent.", "translate_tts": "As a system to improve quality availability we increased outlets by two percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:25.594", "mode": "azero-full", "language": "en", "target": "en", "text": "added more than six hundred thousand cooler doors,", "text_tts": "ix hundred thousand cooler doors", "translate": "added more than six hundred thousand cooler doors,", "translate_tts": "added more than six hundred thousand cooler doors", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:29.914", "mode": "azero-full", "language": "en", "target": "en", "text": "and increased our share of cold space and overall shelf space in stores.", "text_tts": "shelf space in stores", "translate": "and increased our share of cold space and overall shelf space in stores.", "translate_tts": "and increased our share of cold space and overall shelf space in stores", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:36.786", "mode": "azero-full", "language": "en", "target": "en", "text": "We benefited from global scale while maintaining local relevance by tying our brands to regional meals occasions.", "text_tts": "eals occasions", "translate": "We benefited from global scale while maintaining local relevance by tying our brands to regional meals occasions.", "translate_tts": "We benefited from global scale while maintaining local relevance by tying our brands to regional meals occasions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:42.787", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, in Japan, we've associated Coke with Wagu and Yakiniku through the path to purchase.", "text_tts": "and Yakiniku through the path to purchase", "translate": "For example, in Japan, we've associated Coke with Wagu and Yakiniku through the path to purchase.", "translate_tts": "For example in Japan weve associated Coke with Wagu and Yakiniku through the path to purchase", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:48.876", "mode": "azero-full", "language": "en", "target": "en", "text": "using end to end consumer messaging and partnering with key customers in the modern trade and convenience retail.", "text_tts": "d convenience retail", "translate": "using end to end consumer messaging and partnering with key customers in the modern trade and convenience retail.", "translate_tts": "using end to end consumer messaging and partnering with key customers in the modern trade and convenience retail", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:52.082", "mode": "azero-full", "language": "en", "target": "en", "text": "We have seen strong Coca Cola revenue growth in Japan.", "text_tts": "strong Coca Cola revenue growth in Japan", "translate": "We have seen strong Coca Cola revenue growth in Japan.", "translate_tts": "We have seen strong Coca Cola revenue growth in Japan", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:58.534", "mode": "azero-full", "language": "en", "target": "en", "text": "While we continue to grow our business, we also strive to positively impact the communities we serve.", "text_tts": "o positively impact the communities we serve", "translate": "While we continue to grow our business, we also strive to positively impact the communities we serve.", "translate_tts": "While we continue to grow our business we also strive to positively impact the communities we serve", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:07.462", "mode": "azero-full", "language": "en", "target": "en", "text": "We do this by focusing on the issues that matter most to our system, and we share our status and learnings each year when we publish our business and sustainability report.", "text_tts": "publish our business and sustainability report", "translate": "We do this by focusing on the issues that matter most to our system, and we share our status and learnings each year when we publish our business and sustainability report.", "translate_tts": "We do this by focusing on the issues that matter most to our system and we share our status and learnings each year when we publish our business and sustainability report", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:12.773", "mode": "azero-full", "language": "en", "target": "en", "text": "Putting it all together, it's early in the year that we're off to a good start. We have confidence", "text_tts": "e off to a good start We have confidence", "translate": "Putting it all together, it's early in the year that we're off to a good start. We have confidence", "translate_tts": "Putting it all together its early in the year that were off to a good start We have confidence", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:14.662", "mode": "azero-full", "language": "en", "target": "en", "text": "we will achieve our guidance for the year.", "text_tts": "guidance for the year", "translate": "we will achieve our guidance for the year.", "translate_tts": "we will achieve our guidance for the year", "is_final": false, "emotion": "😰", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:17.507", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call over to John.", "text_tts": "the call over to John", "translate": "With that, I'll turn the call over to John.", "translate_tts": "With that Ill turn the call over to John", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:19.888", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, James, and good morning, everyone.", "text_tts": "good morning everyone", "translate": "Thank you, James, and good morning, everyone.", "translate_tts": "Thank you James and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:25.185", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first quarter results mark a continuation of the underlying momentum in our business.", "text_tts": "momentum in our business", "translate": "Our first quarter results mark a continuation of the underlying momentum in our business.", "translate_tts": "Our first quarter results mark a continuation of the underlying momentum in our business", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:27.785", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by a strong and focused system.", "text_tts": "a strong and focused system", "translate": "driven by a strong and focused system.", "translate_tts": "driven by a strong and focused system", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:30.943", "mode": "azero-full", "language": "en", "target": "en", "text": "we delivered another quarter of volume growth,", "text_tts": "quarter of volume growth", "translate": "we delivered another quarter of volume growth,", "translate_tts": "we delivered another quarter of volume growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:33.873", "mode": "azero-full", "language": "en", "target": "en", "text": "even as we cycled strong results.", "text_tts": "cycled strong results", "translate": "even as we cycled strong results.", "translate_tts": "even as we cycled strong results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:35.256", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally,", "text_tts": "Additionally", "translate": "Additionally,", "translate_tts": "Additionally", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:37.498", "mode": "azero-full", "language": "en", "target": "en", "text": "we completed the refranchising.", "text_tts": "we completed the refranchising", "translate": "we completed the refranchising.", "translate_tts": "we completed the refranchising", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:39.823", "mode": "azero-full", "language": "en", "target": "en", "text": "of several bottlers during the quarter,", "text_tts": "ttlers during the quarter", "translate": "of several bottlers during the quarter,", "translate_tts": "of several bottlers during the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:42.049", "mode": "azero-full", "language": "en", "target": "en", "text": "leading to further comparable", "text_tts": "further comparable", "translate": "leading to further comparable", "translate_tts": "leading to further comparable", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:43.162", "mode": "azero-full", "language": "en", "target": "en", "text": "margin expansion.", "text_tts": "margin expansion", "translate": "margin expansion.", "translate_tts": "margin expansion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:46.697", "mode": "azero-full", "language": "en", "target": "en", "text": "We've progressed on our refranchising agenda.", "text_tts": "on our refranchising agenda", "translate": "We've progressed on our refranchising agenda.", "translate_tts": "Weve progressed on our refranchising agenda", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:49.778", "mode": "azero-full", "language": "en", "target": "en", "text": "while making sure we best position our system", "text_tts": "we best position our system", "translate": "while making sure we best position our system", "translate_tts": "while making sure we best position our system", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:51.797", "mode": "azero-full", "language": "en", "target": "en", "text": "to deliver long term growth,", "text_tts": "to deliver long term growth", "translate": "to deliver long term growth,", "translate_tts": "to deliver long term growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:54.962", "mode": "azero-full", "language": "en", "target": "en", "text": "and we earn a fair return on our investments.", "text_tts": "a fair return on our investments", "translate": "and we earn a fair return on our investments.", "translate_tts": "and we earn a fair return on our investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:59.538", "mode": "azero-full", "language": "en", "target": "en", "text": "we continue to invest behind our portfolio,", "text_tts": "behind our portfolio", "translate": "we continue to invest behind our portfolio,", "translate_tts": "we continue to invest behind our portfolio", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:00.173", "mode": "azero-full", "language": "en", "target": "en", "text": "with discipline.", "text_tts": "with discipline", "translate": "with discipline.", "translate_tts": "with discipline", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:01.753", "mode": "azero-full", "language": "en", "target": "en", "text": "and flexibility,", "text_tts": "and flexibility", "translate": "and flexibility,", "translate_tts": "and flexibility", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:03.923", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks to our enhanced", "text_tts": "our enhanced", "translate": "Thanks to our enhanced", "translate_tts": "Thanks to our enhanced", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:06.636", "mode": "azero-full", "language": "en", "target": "en", "text": "resource allocation agenda.", "text_tts": "agenda", "translate": "resource allocation agenda.", "translate_tts": "resource allocation agenda", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:12.175", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we grew organic revenues eleven percent.", "text_tts": "we grew organic revenues eleven percent", "translate": "During the quarter, we grew organic revenues eleven percent.", "translate_tts": "During the quarter we grew organic revenues eleven percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:15.197", "mode": "azero-full", "language": "en", "target": "en", "text": "we had one percent unit case growth.", "text_tts": "ne percent unit case growth", "translate": "we had one percent unit case growth.", "translate_tts": "we had one percent unit case growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:16.684", "mode": "azero-full", "language": "en", "target": "en", "text": "Concentrate sales.", "text_tts": "Concentrate sales", "translate": "Concentrate sales.", "translate_tts": "Concentrate sales", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:19.722", "mode": "azero-full", "language": "en", "target": "en", "text": "were behind unit case volume by three points.", "text_tts": "unit case volume by three points", "translate": "were behind unit case volume by three points.", "translate_tts": "were behind unit case volume by three points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:22.850", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by one less day in the quarter,", "text_tts": "one less day in the quarter", "translate": "driven by one less day in the quarter,", "translate_tts": "driven by one less day in the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:25.430", "mode": "azero-full", "language": "en", "target": "en", "text": "and the timing of concentrate shipments", "text_tts": "of concentrate shipments", "translate": "and the timing of concentrate shipments", "translate_tts": "and the timing of concentrate shipments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:26.877", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily in Mexico.", "text_tts": "primarily in Mexico", "translate": "primarily in Mexico.", "translate_tts": "primarily in Mexico", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:27.999", "mode": "azero-full", "language": "en", "target": "en", "text": "and the Middle East.", "text_tts": "and the Middle East", "translate": "and the Middle East.", "translate_tts": "and the Middle East", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:33.930", "mode": "azero-full", "language": "en", "target": "en", "text": "our price mix growth of thirteen percent in the quarter,", "text_tts": "growth of thirteen percent in the quarter", "translate": "our price mix growth of thirteen percent in the quarter,", "translate_tts": "our price mix growth of thirteen percent in the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:36.827", "mode": "azero-full", "language": "en", "target": "en", "text": "was driven by approximately six points", "text_tts": "approximately six points", "translate": "was driven by approximately six points", "translate_tts": "was driven by approximately six points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:37.844", "mode": "azero-full", "language": "en", "target": "en", "text": "of intense.", "text_tts": "of intense", "translate": "of intense.", "translate_tts": "of intense", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:39.315", "mode": "azero-full", "language": "en", "target": "en", "text": "inflationary pricing,", "text_tts": "ary pricing", "translate": "inflationary pricing,", "translate_tts": "inflationary pricing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:42.716", "mode": "azero-full", "language": "en", "target": "en", "text": "across a handful of markets to offset", "text_tts": "arkets to offset", "translate": "across a handful of markets to offset", "translate_tts": "across a handful of markets to offset", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:44.927", "mode": "azero-full", "language": "en", "target": "en", "text": "significant currency devaluation.", "text_tts": "cy devaluation", "translate": "significant currency devaluation.", "translate_tts": "significant currency devaluation", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:48.192", "mode": "azero-full", "language": "en", "target": "en", "text": "pricing actions across a number of markets,", "text_tts": "across a number of markets", "translate": "pricing actions across a number of markets,", "translate_tts": "pricing actions across a number of markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:51.100", "mode": "azero-full", "language": "en", "target": "en", "text": "and a couple of points of favorable mix.", "text_tts": "of favorable mix", "translate": "and a couple of points of favorable mix.", "translate_tts": "and a couple of points of favorable mix", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:56.010", "mode": "azero-full", "language": "en", "target": "en", "text": "excluding impacts from intense inflationary pricing,", "text_tts": "s from intense inflationary pricing", "translate": "excluding impacts from intense inflationary pricing,", "translate_tts": "excluding impacts from intense inflationary pricing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:59.260", "mode": "azero-full", "language": "en", "target": "en", "text": "organic revenue growth in the first quarter,", "text_tts": "growth in the first quarter", "translate": "organic revenue growth in the first quarter,", "translate_tts": "organic revenue growth in the first quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:00.087", "mode": "azero-full", "language": "en", "target": "en", "text": "was at the high end.", "text_tts": "was at the high end", "translate": "was at the high end.", "translate_tts": "was at the high end", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:02.669", "mode": "azero-full", "language": "en", "target": "en", "text": "of our long term growth algorithm.", "text_tts": "growth algorithm", "translate": "of our long term growth algorithm.", "translate_tts": "of our long term growth algorithm", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:05.717", "mode": "azero-full", "language": "en", "target": "en", "text": "Comparable gross margin for the quarter,", "text_tts": "margin for the quarter", "translate": "Comparable gross margin for the quarter,", "translate_tts": "Comparable gross margin for the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:09.049", "mode": "azero-full", "language": "en", "target": "en", "text": "was up approximately one hundred and thirty basis points,", "text_tts": "one hundred and thirty basis points", "translate": "was up approximately one hundred and thirty basis points,", "translate_tts": "was up approximately one hundred and thirty basis points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:11.447", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by underlying expansion,", "text_tts": "underlying expansion", "translate": "driven by underlying expansion,", "translate_tts": "driven by underlying expansion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:13.763", "mode": "azero-full", "language": "en", "target": "en", "text": "and a benefit from Bartler refranchising.", "text_tts": "Bartler refranchising", "translate": "and a benefit from Bartler refranchising.", "translate_tts": "and a benefit from Bartler refranchising", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:15.127", "mode": "azero-full", "language": "en", "target": "en", "text": "Partially offset.", "text_tts": "offset", "translate": "Partially offset.", "translate_tts": "Partially offset", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:17.872", "mode": "azero-full", "language": "en", "target": "en", "text": "by the impact of currency headwinds.", "text_tts": "of currency headwinds", "translate": "by the impact of currency headwinds.", "translate_tts": "by the impact of currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:23.244", "mode": "azero-full", "language": "en", "target": "en", "text": "Comparable operating margin expanded approximately sixty basis points.", "text_tts": "margin expanded approximately sixty basis points", "translate": "Comparable operating margin expanded approximately sixty basis points.", "translate_tts": "Comparable operating margin expanded approximately sixty basis points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:24.267", "mode": "azero-full", "language": "en", "target": "en", "text": "for the quarter?", "text_tts": "for the quarter", "translate": "for the quarter?", "translate_tts": "for the quarter", "is_final": false, "emotion": "😮", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:29.638", "mode": "azero-full", "language": "en", "target": "en", "text": "This was primarily driven by strong top line growth in bottler refranchising,", "text_tts": "in bottler refranchising", "translate": "This was primarily driven by strong top line growth in bottler refranchising,", "translate_tts": "This was primarily driven by strong top line growth in bottler refranchising", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:30.615", "mode": "azero-full", "language": "en", "target": "en", "text": "Partially offset.", "text_tts": "fset", "translate": "Partially offset.", "translate_tts": "Partially offset", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:32.156", "mode": "azero-full", "language": "en", "target": "en", "text": "by currency headwinds,", "text_tts": "by currency headwinds", "translate": "by currency headwinds,", "translate_tts": "by currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:35.472", "mode": "azero-full", "language": "en", "target": "en", "text": "and an increase in marketing investments.", "text_tts": "e in marketing investments", "translate": "and an increase in marketing investments.", "translate_tts": "and an increase in marketing investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:39.699", "mode": "azero-full", "language": "en", "target": "en", "text": "Markets experiencing intense inflation,", "text_tts": "experiencing intense inflation", "translate": "Markets experiencing intense inflation,", "translate_tts": "Markets experiencing intense inflation", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:43.682", "mode": "azero-full", "language": "en", "target": "en", "text": "represent only a single digit contribution to our volume,", "text_tts": "single digit contribution to our volume", "translate": "represent only a single digit contribution to our volume,", "translate_tts": "represent only a single digit contribution to our volume", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:45.020", "mode": "azero-full", "language": "en", "target": "en", "text": "but continue to have", "text_tts": "but continue to have", "translate": "but continue to have", "translate_tts": "but continue to have", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:46.444", "mode": "azero-full", "language": "en", "target": "en", "text": "an outsized impact.", "text_tts": "an outsized impact", "translate": "an outsized impact.", "translate_tts": "an outsized impact", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:48.685", "mode": "azero-full", "language": "en", "target": "en", "text": "and the shape of our P and L.", "text_tts": "f our P and L", "translate": "and the shape of our P and L.", "translate_tts": "and the shape of our P and L", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:53.761", "mode": "azero-full", "language": "en", "target": "en", "text": "Putting it all together, first quarter comparable EPS of seventy two cents", "text_tts": "eventy two cents", "translate": "Putting it all together, first quarter comparable EPS of seventy two cents", "translate_tts": "Putting it all together first quarter comparable EPS of seventy two cents", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:55.901", "mode": "azero-full", "language": "en", "target": "en", "text": "was up seven percent year over year.", "text_tts": "even percent year over year", "translate": "was up seven percent year over year.", "translate_tts": "was up seven percent year over year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:58.989", "mode": "azero-full", "language": "en", "target": "en", "text": "including nine percent currency headwinds,", "text_tts": "ine percent currency headwinds", "translate": "including nine percent currency headwinds,", "translate_tts": "including nine percent currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:01.544", "mode": "azero-full", "language": "en", "target": "en", "text": "which were driven by currency devaluation,", "text_tts": "by currency devaluation", "translate": "which were driven by currency devaluation,", "translate_tts": "which were driven by currency devaluation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:04.904", "mode": "azero-full", "language": "en", "target": "en", "text": "in markets experiencing intense inflation.", "text_tts": "experiencing intense inflation", "translate": "in markets experiencing intense inflation.", "translate_tts": "in markets experiencing intense inflation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:09.301", "mode": "azero-full", "language": "en", "target": "en", "text": "Free cash flow was approximately one hundred sixty million dollars,", "text_tts": "s approximately one hundred sixty million dollars", "translate": "Free cash flow was approximately one hundred sixty million dollars,", "translate_tts": "Free cash flow was approximately one hundred sixty million dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:10.779", "mode": "azero-full", "language": "en", "target": "en", "text": "an increase.", "text_tts": "an increase", "translate": "an increase.", "translate_tts": "an increase", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:12.559", "mode": "azero-full", "language": "en", "target": "en", "text": "from the prior year.", "text_tts": "from the prior year", "translate": "from the prior year.", "translate_tts": "from the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:19.406", "mode": "azero-full", "language": "en", "target": "en", "text": "Before moving on, I want to discuss two items that are included in our first quarter reported results.", "text_tts": "reported results", "translate": "Before moving on, I want to discuss two items that are included in our first quarter reported results.", "translate_tts": "Before moving on I want to discuss two items that are included in our first quarter reported results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:24.809", "mode": "azero-full", "language": "en", "target": "en", "text": "a seven hundred sixty five million dollar charge related", "text_tts": "even hundred sixty five million dollar charge related", "translate": "a seven hundred sixty five million dollar charge related", "translate_tts": "a seven hundred sixty five million dollar charge related", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:28.307", "mode": "azero-full", "language": "en", "target": "en", "text": "to the remeasurement of our contingent consideration liability,", "text_tts": "ment of our contingent consideration liability", "translate": "to the remeasurement of our contingent consideration liability,", "translate_tts": "to the remeasurement of our contingent consideration liability", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:30.349", "mode": "azero-full", "language": "en", "target": "en", "text": "for our acquisition of Fair Life,", "text_tts": "of Fair Life", "translate": "for our acquisition of Fair Life,", "translate_tts": "for our acquisition of Fair Life", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:32.429", "mode": "azero-full", "language": "en", "target": "en", "text": "our final payment,", "text_tts": "our final payment", "translate": "our final payment,", "translate_tts": "our final payment", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:34.887", "mode": "azero-full", "language": "en", "target": "en", "text": "related to the Fair Life acquisition,", "text_tts": "Fair Life acquisition", "translate": "related to the Fair Life acquisition,", "translate_tts": "related to the Fair Life acquisition", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:36.185", "mode": "azero-full", "language": "en", "target": "en", "text": "will take place,", "text_tts": "will take place", "translate": "will take place,", "translate_tts": "will take place", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:37.624", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty five.", "text_tts": "in twenty twenty five", "translate": "in twenty twenty five.", "translate_tts": "in twenty twenty five", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:42.279", "mode": "azero-full", "language": "en", "target": "en", "text": "This payment has grown as Fair Life has outperformed", "text_tts": "outperformed", "translate": "This payment has grown as Fair Life has outperformed", "translate_tts": "This payment has grown as Fair Life has outperformed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:47.719", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to be encouraged by our ability to scale Fair Life organically.", "text_tts": "to scale Fair Life organically", "translate": "We continue to be encouraged by our ability to scale Fair Life organically.", "translate_tts": "We continue to be encouraged by our ability to scale Fair Life organically", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:51.744", "mode": "azero-full", "language": "en", "target": "en", "text": "Secondly, a noncash impairment charge", "text_tts": "cash impairment charge", "translate": "Secondly, a noncash impairment charge", "translate_tts": "Secondly a noncash impairment charge", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:55.095", "mode": "azero-full", "language": "en", "target": "en", "text": "of seven hundred sixty million dollars related to Body Armor.", "text_tts": "even hundred sixty million dollars related to Body Armor", "translate": "of seven hundred sixty million dollars related to Body Armor.", "translate_tts": "of seven hundred sixty million dollars related to Body Armor", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:59.307", "mode": "azero-full", "language": "en", "target": "en", "text": "While we are taking a charge to reflect revised projections,", "text_tts": "a charge to reflect revised projections", "translate": "While we are taking a charge to reflect revised projections,", "translate_tts": "While we are taking a charge to reflect revised projections", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:02.238", "mode": "azero-full", "language": "en", "target": "en", "text": "and a higher discount rate since the acquisition date", "text_tts": "rate since the acquisition date", "translate": "and a higher discount rate since the acquisition date", "translate_tts": "and a higher discount rate since the acquisition date", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:03.007", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll buy the armor.", "text_tts": "Ill buy the armor", "translate": "I'll buy the armor.", "translate_tts": "Ill buy the armor", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:08.494", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe in the power of our two sports brand strategy with Power Aid and Body Armor.", "text_tts": "strategy with Power Aid and Body Armor", "translate": "We believe in the power of our two sports brand strategy with Power Aid and Body Armor.", "translate_tts": "We believe in the power of our two sports brand strategy with Power Aid and Body Armor", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:10.157", "mode": "azero-full", "language": "en", "target": "en", "text": "we're taking actions.", "text_tts": "were taking actions", "translate": "we're taking actions.", "translate_tts": "were taking actions", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:12.206", "mode": "azero-full", "language": "en", "target": "en", "text": "To help create long term value?", "text_tts": "long term value", "translate": "To help create long term value?", "translate_tts": "To help create long term value", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:15.764", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're seeing signs that this strategy is working.", "text_tts": "that this strategy is working", "translate": "and we're seeing signs that this strategy is working.", "translate_tts": "and were seeing signs that this strategy is working", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:23.006", "mode": "azero-full", "language": "en", "target": "en", "text": "Our balance sheet remains strong and our net debt leverage of one point six x EBITDA", "text_tts": "leverage of one point six x EBITDA", "translate": "Our balance sheet remains strong and our net debt leverage of one point six x EBITDA", "translate_tts": "Our balance sheet remains strong and our net debt leverage of one point six x EBITDA", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:26.988", "mode": "azero-full", "language": "en", "target": "en", "text": "is below our targeted range of two to two point five x.", "text_tts": "two point five x", "translate": "is below our targeted range of two to two point five x.", "translate_tts": "is below our targeted range of two to two point five x", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:30.309", "mode": "azero-full", "language": "en", "target": "en", "text": "This gives us ample capacity", "text_tts": "ample capacity", "translate": "This gives us ample capacity", "translate_tts": "This gives us ample capacity", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:32.133", "mode": "azero-full", "language": "en", "target": "en", "text": "for potential upcoming payments,", "text_tts": "for potential upcoming payments", "translate": "for potential upcoming payments,", "translate_tts": "for potential upcoming payments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:33.974", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty four.", "text_tts": "In twenty twenty four", "translate": "In twenty twenty four.", "translate_tts": "In twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:36.295", "mode": "azero-full", "language": "en", "target": "en", "text": "related to the IRS tax case.", "text_tts": "IRS tax case", "translate": "related to the IRS tax case.", "translate_tts": "related to the IRS tax case", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:38.901", "mode": "azero-full", "language": "en", "target": "en", "text": "which we continue to vigorously defend.", "text_tts": "to vigorously defend", "translate": "which we continue to vigorously defend.", "translate_tts": "which we continue to vigorously defend", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:41.472", "mode": "azero-full", "language": "en", "target": "en", "text": "and the upcoming Fairlife payment.", "text_tts": "Fairlife payment", "translate": "and the upcoming Fairlife payment.", "translate_tts": "and the upcoming Fairlife payment", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:43.430", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty five.", "text_tts": "in twenty twenty five", "translate": "in twenty twenty five.", "translate_tts": "in twenty twenty five", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:49.089", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to remain consistent in our approach to prioritizing", "text_tts": "itizing", "translate": "We continue to remain consistent in our approach to prioritizing", "translate_tts": "We continue to remain consistent in our approach to prioritizing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:50.142", "mode": "azero-full", "language": "en", "target": "en", "text": "our capital allocation.", "text_tts": "our capital allocation", "translate": "our capital allocation.", "translate_tts": "our capital allocation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:52.769", "mode": "azero-full", "language": "en", "target": "en", "text": "we're committed to investing.", "text_tts": "investing", "translate": "we're committed to investing.", "translate_tts": "were committed to investing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:53.510", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive growth.", "text_tts": "to drive growth", "translate": "to drive growth.", "translate_tts": "to drive growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:55.380", "mode": "azero-full", "language": "en", "target": "en", "text": "and to support our dividend,", "text_tts": "and to support our dividend", "translate": "and to support our dividend,", "translate_tts": "and to support our dividend", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:59.194", "mode": "azero-full", "language": "en", "target": "en", "text": "which we have raised for sixty two consecutive years.", "text_tts": "for sixty two consecutive years", "translate": "which we have raised for sixty two consecutive years.", "translate_tts": "which we have raised for sixty two consecutive years", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:04.893", "mode": "azero-full", "language": "en", "target": "en", "text": "We're confident our business model has the flexibility,", "text_tts": "our business model has the flexibility", "translate": "We're confident our business model has the flexibility,", "translate_tts": "Were confident our business model has the flexibility", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:06.424", "mode": "azero-full", "language": "en", "target": "en", "text": "to allow us to deliver.", "text_tts": "to allow us to deliver", "translate": "to allow us to deliver.", "translate_tts": "to allow us to deliver", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:08.690", "mode": "azero-full", "language": "en", "target": "en", "text": "on our overall objectives.", "text_tts": "objectives", "translate": "on our overall objectives.", "translate_tts": "on our overall objectives", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:11.246", "mode": "azero-full", "language": "en", "target": "en", "text": "our updated twenty twenty four guidance,", "text_tts": "enty twenty four guidance", "translate": "our updated twenty twenty four guidance,", "translate_tts": "our updated twenty twenty four guidance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:13.364", "mode": "azero-full", "language": "en", "target": "en", "text": "reflects the underlying momentum.", "text_tts": "ntum", "translate": "reflects the underlying momentum.", "translate_tts": "reflects the underlying momentum", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:14.263", "mode": "azero-full", "language": "en", "target": "en", "text": "of our business.", "text_tts": "of our business", "translate": "of our business.", "translate_tts": "of our business", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:17.398", "mode": "azero-full", "language": "en", "target": "en", "text": "and we now expect organic revenue growth", "text_tts": "organic revenue growth", "translate": "and we now expect organic revenue growth", "translate_tts": "and we now expect organic revenue growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:19.471", "mode": "azero-full", "language": "en", "target": "en", "text": "of eight percent to nine percent.", "text_tts": "rcent to nine percent", "translate": "of eight percent to nine percent.", "translate_tts": "of eight percent to nine percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:20.696", "mode": "azero-full", "language": "en", "target": "en", "text": "and comparable.", "text_tts": "and comparable", "translate": "and comparable.", "translate_tts": "and comparable", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:23.322", "mode": "azero-full", "language": "en", "target": "en", "text": "currency neutral earnings per share growth,", "text_tts": "earnings per share growth", "translate": "currency neutral earnings per share growth,", "translate_tts": "currency neutral earnings per share growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:25.735", "mode": "azero-full", "language": "en", "target": "en", "text": "of eleven percent to thirteen percent.", "text_tts": "n percent to thirteen percent", "translate": "of eleven percent to thirteen percent.", "translate_tts": "of eleven percent to thirteen percent", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:33.317", "mode": "azero-full", "language": "en", "target": "en", "text": "Our revised top line guidance is solely driven by higher than expected inflationary pricing in a handful of markets.", "text_tts": "of markets", "translate": "Our revised top line guidance is solely driven by higher than expected inflationary pricing in a handful of markets.", "translate_tts": "Our revised top line guidance is solely driven by higher than expected inflationary pricing in a handful of markets", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:34.965", "mode": "azero-full", "language": "en", "target": "en", "text": "which we expect to moderate.", "text_tts": "to moderate", "translate": "which we expect to moderate.", "translate_tts": "which we expect to moderate", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:35.702", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout the year.", "text_tts": "throughout the year", "translate": "throughout the year.", "translate_tts": "throughout the year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:39.683", "mode": "azero-full", "language": "en", "target": "en", "text": "Bottle refranchising is still expected.", "text_tts": "nchising is still expected", "translate": "Bottle refranchising is still expected.", "translate_tts": "Bottle refranchising is still expected", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:42.133", "mode": "azero-full", "language": "en", "target": "en", "text": "to be a four to five point headwind,", "text_tts": "five point headwind", "translate": "to be a four to five point headwind,", "translate_tts": "to be a four to five point headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:43.248", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable net revenues.", "text_tts": "to comparable net revenues", "translate": "to comparable net revenues.", "translate_tts": "to comparable net revenues", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:45.480", "mode": "azero-full", "language": "en", "target": "en", "text": "and a two point headwind.", "text_tts": "and a two point headwind", "translate": "and a two point headwind.", "translate_tts": "and a two point headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:47.655", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable earnings per share.", "text_tts": "to comparable earnings per share", "translate": "to comparable earnings per share.", "translate_tts": "to comparable earnings per share", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:50.205", "mode": "azero-full", "language": "en", "target": "en", "text": "but will have a positive impact.", "text_tts": "ve impact", "translate": "but will have a positive impact.", "translate_tts": "but will have a positive impact", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:52.045", "mode": "azero-full", "language": "en", "target": "en", "text": "on both our margins,", "text_tts": "on both our margins", "translate": "on both our margins,", "translate_tts": "on both our margins", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:54.309", "mode": "azero-full", "language": "en", "target": "en", "text": "and the return profile of our business.", "text_tts": "profile of our business", "translate": "and the return profile of our business.", "translate_tts": "and the return profile of our business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:57.741", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current rates,", "text_tts": "Based on current rates", "translate": "Based on current rates,", "translate_tts": "Based on current rates", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:12:59.175", "mode": "azero-full", "language": "en", "target": "en", "text": "and our hedge positions,", "text_tts": "and our hedge positions", "translate": "and our hedge positions,", "translate_tts": "and our hedge positions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:02.981", "mode": "azero-full", "language": "en", "target": "en", "text": "we anticipate an approximate four percent to five point", "text_tts": "four percent to five point", "translate": "we anticipate an approximate four percent to five point", "translate_tts": "we anticipate an approximate four percent to five point", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:04.470", "mode": "azero-full", "language": "en", "target": "en", "text": "currency headwind.", "text_tts": "headwind", "translate": "currency headwind.", "translate_tts": "currency headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:05.984", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable net revenues?", "text_tts": "to comparable net revenues", "translate": "to comparable net revenues?", "translate_tts": "to comparable net revenues", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:08.771", "mode": "azero-full", "language": "en", "target": "en", "text": "and an approximate seven percent to eight point", "text_tts": "even percent to eight point", "translate": "and an approximate seven percent to eight point", "translate_tts": "and an approximate seven percent to eight point", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:10.460", "mode": "azero-full", "language": "en", "target": "en", "text": "currency headwind.", "text_tts": "headwind", "translate": "currency headwind.", "translate_tts": "currency headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:12.230", "mode": "azero-full", "language": "en", "target": "en", "text": "The comparable earnings per share,", "text_tts": "per share", "translate": "The comparable earnings per share,", "translate_tts": "The comparable earnings per share", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:14.846", "mode": "azero-full", "language": "en", "target": "en", "text": "For full year twenty twenty four.", "text_tts": "wenty twenty four", "translate": "For full year twenty twenty four.", "translate_tts": "For full year twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:21.864", "mode": "azero-full", "language": "en", "target": "en", "text": "This increase in currency headwind is driven by intense inflationary markets,", "text_tts": "intense inflationary markets", "translate": "This increase in currency headwind is driven by intense inflationary markets,", "translate_tts": "This increase in currency headwind is driven by intense inflationary markets", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:23.641", "mode": "azero-full", "language": "en", "target": "en", "text": "while the rest of the currency basket,", "text_tts": "he currency basket", "translate": "while the rest of the currency basket,", "translate_tts": "while the rest of the currency basket", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:26.383", "mode": "azero-full", "language": "en", "target": "en", "text": "is relatively neutral to our results.", "text_tts": "neutral to our results", "translate": "is relatively neutral to our results.", "translate_tts": "is relatively neutral to our results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:30.749", "mode": "azero-full", "language": "en", "target": "en", "text": "our underlying effective tax rate for twenty twenty four,", "text_tts": "tax rate for twenty twenty four", "translate": "our underlying effective tax rate for twenty twenty four,", "translate_tts": "our underlying effective tax rate for twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:33.214", "mode": "azero-full", "language": "en", "target": "en", "text": "is now expected to be nineteen percent.", "text_tts": "to be nineteen percent", "translate": "is now expected to be nineteen percent.", "translate_tts": "is now expected to be nineteen percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:36.143", "mode": "azero-full", "language": "en", "target": "en", "text": "All in, we continue to expect", "text_tts": "to expect", "translate": "All in, we continue to expect", "translate_tts": "All in we continue to expect", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:38.307", "mode": "azero-full", "language": "en", "target": "en", "text": "comparable earnings per share growth.", "text_tts": "per share growth", "translate": "comparable earnings per share growth.", "translate_tts": "comparable earnings per share growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:40.276", "mode": "azero-full", "language": "en", "target": "en", "text": "of four percent to five percent,", "text_tts": "of four percent to five percent", "translate": "of four percent to five percent,", "translate_tts": "of four percent to five percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:44.126", "mode": "azero-full", "language": "en", "target": "en", "text": "versus two dollars sixty nine cents in twenty twenty three.", "text_tts": "s sixty nine cents in twenty twenty three", "translate": "versus two dollars sixty nine cents in twenty twenty three.", "translate_tts": "versus two dollars sixty nine cents in twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:48.822", "mode": "azero-full", "language": "en", "target": "en", "text": "There are some considerations to keep in mind.", "text_tts": "s to keep in mind", "translate": "There are some considerations to keep in mind.", "translate_tts": "There are some considerations to keep in mind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:53.875", "mode": "azero-full", "language": "en", "target": "en", "text": "We estimate the ongoing conflict in the Middle East has approximately a point of impact", "text_tts": "approximately a point of impact", "translate": "We estimate the ongoing conflict in the Middle East has approximately a point of impact", "translate_tts": "We estimate the ongoing conflict in the Middle East has approximately a point of impact", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:54.539", "mode": "azero-full", "language": "en", "target": "en", "text": "on volume growth.", "text_tts": "on volume growth", "translate": "on volume growth.", "translate_tts": "on volume growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:57.095", "mode": "azero-full", "language": "en", "target": "en", "text": "during the first quarter of twenty twenty four.", "text_tts": "of twenty twenty four", "translate": "during the first quarter of twenty twenty four.", "translate_tts": "during the first quarter of twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:59.906", "mode": "azero-full", "language": "en", "target": "en", "text": "It's unclear how long this impact will last.", "text_tts": "long this impact will last", "translate": "It's unclear how long this impact will last.", "translate_tts": "Its unclear how long this impact will last", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:14:06.540", "mode": "azero-full", "language": "en", "target": "en", "text": "The cadence of structural impact will be larger in the second and third quarters", "text_tts": "r in the second and third quarters", "translate": "The cadence of structural impact will be larger in the second and third quarters", "translate_tts": "The cadence of structural impact will be larger in the second and third quarters", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:10.037", "mode": "azero-full", "language": "en", "target": "en", "text": "due to the timing of transaction closing during the first quarter,", "text_tts": "of transaction closing during the first quarter", "translate": "due to the timing of transaction closing during the first quarter,", "translate_tts": "due to the timing of transaction closing during the first quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:12.509", "mode": "azero-full", "language": "en", "target": "en", "text": "and the seasonality of the businesses.", "text_tts": "of the businesses", "translate": "and the seasonality of the businesses.", "translate_tts": "and the seasonality of the businesses", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:13.803", "mode": "azero-full", "language": "en", "target": "en", "text": "we refranchised.", "text_tts": "we refranchised", "translate": "we refranchised.", "translate_tts": "we refranchised", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:17.187", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, there will be two additional days", "text_tts": "be two additional days", "translate": "Finally, there will be two additional days", "translate_tts": "Finally there will be two additional days", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:19.322", "mode": "azero-full", "language": "en", "target": "en", "text": "in the fourth quarter.", "text_tts": "in the fourth quarter", "translate": "in the fourth quarter.", "translate_tts": "in the fourth quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:22.788", "mode": "azero-full", "language": "en", "target": "en", "text": "to sum it up.", "text_tts": "to sum it up", "translate": "to sum it up.", "translate_tts": "to sum it up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:24.234", "mode": "azero-full", "language": "en", "target": "en", "text": "And if Jim said,", "text_tts": "And if Jim said", "translate": "And if Jim said,", "translate_tts": "And if Jim said", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:25.845", "mode": "azero-full", "language": "en", "target": "en", "text": "The year has started off well.", "text_tts": "off well", "translate": "The year has started off well.", "translate_tts": "The year has started off well", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:28.969", "mode": "azero-full", "language": "en", "target": "en", "text": "we remain focused on the execution", "text_tts": "on the execution", "translate": "we remain focused on the execution", "translate_tts": "we remain focused on the execution", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:31.261", "mode": "azero-full", "language": "en", "target": "en", "text": "of our all weather strategy.", "text_tts": "ther strategy", "translate": "of our all weather strategy.", "translate_tts": "of our all weather strategy", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:33.682", "mode": "azero-full", "language": "en", "target": "en", "text": "And thanks to the partnership of our system,", "text_tts": "he partnership of our system", "translate": "And thanks to the partnership of our system,", "translate_tts": "And thanks to the partnership of our system", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:37.071", "mode": "azero-full", "language": "en", "target": "en", "text": "and the ongoing dedication of our people.", "text_tts": "dedication of our people", "translate": "and the ongoing dedication of our people.", "translate_tts": "and the ongoing dedication of our people", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:41.299", "mode": "azero-full", "language": "en", "target": "en", "text": "we're confident we can create value for our stakeholders,", "text_tts": "we can create value for our stakeholders", "translate": "we're confident we can create value for our stakeholders,", "translate_tts": "were confident we can create value for our stakeholders", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:43.624", "mode": "azero-full", "language": "en", "target": "en", "text": "and deliver on our guidance for the year.", "text_tts": "for the year", "translate": "and deliver on our guidance for the year.", "translate_tts": "and deliver on our guidance for the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:51.094", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we said at CAGNY, we're primed for performance in twenty twenty four and over the long term.", "text_tts": "in twenty twenty four and over the long term", "translate": "And as we said at CAGNY, we're primed for performance in twenty twenty four and over the long term.", "translate_tts": "And as we said at CAGNY were primed for performance in twenty twenty four and over the long term", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:53.845", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that, operator, we are ready to take questions.", "text_tts": "ator we are ready to take questions", "translate": "And with that, operator, we are ready to take questions.", "translate_tts": "And with that operator we are ready to take questions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:00.352", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, to ask a question you'll need to press Star One on your telephone.", "text_tts": "Star One on your telephone", "translate": "Ladies and gentlemen, to ask a question you'll need to press Star One on your telephone.", "translate_tts": "Ladies and gentlemen to ask a question youll need to press Star One on your telephone", "is_final": false, "emotion": "", "events": "📞👂👩📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:02.860", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, press star one again.", "text_tts": "press star one again", "translate": "To withdraw your question, press star one again.", "translate_tts": "To withdraw your question press star one again", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:06.692", "mode": "azero-full", "language": "en", "target": "en", "text": "In the interest of time, we ask that you please limit yourself to one question.", "text_tts": "limit yourself to one question", "translate": "In the interest of time, we ask that you please limit yourself to one question.", "translate_tts": "In the interest of time we ask that you please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:09.615", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any additional questions, you may rejoin the queue.", "text_tts": "questions you may rejoin the queue", "translate": "If you have any additional questions, you may rejoin the queue.", "translate_tts": "If you have any additional questions you may rejoin the queue", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:15.556", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from Brian Spellane from Bank of America. Please go ahead, your line is open.", "text_tts": "of America Please go ahead your line is open", "translate": "Our first question comes from Brian Spellane from Bank of America. Please go ahead, your line is open.", "translate_tts": "Our first question comes from Brian Spellane from Bank of America Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:17.147", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, operator. Hey, good morning, everyone.", "text_tts": "Hey good morning everyone", "translate": "Thanks, operator. Hey, good morning, everyone.", "translate_tts": "Thanks operator Hey good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spellane (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:33.470", "mode": "azero-full", "language": "en", "target": "en", "text": "John, I wanted to ask a question about gross margins. In the quarter, there was about one hundred basis point tailwind from structural benefits and then also structural change and then, I think, sixty basis points benefit underlying.", "text_tts": "nefit underlying", "translate": "John, I wanted to ask a question about gross margins. In the quarter, there was about one hundred basis point tailwind from structural benefits and then also structural change and then, I think, sixty basis points benefit underlying.", "translate_tts": "John I wanted to ask a question about gross margins In the quarter there was about one hundred basis point tailwind from structural benefits and then also structural change and then I think sixty basis points benefit underlying", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spellane (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:45.578", "mode": "azero-full", "language": "en", "target": "en", "text": "if we kind of take that first quarter performance and kind of think about it over the balance of the year, can you just give us some context of how we should be thinking, how much of that we should extrapolate going forward, maybe what some of the headwinds, tailwinds would be? But just", "text_tts": "s tailwinds would be But just", "translate": "if we kind of take that first quarter performance and kind of think about it over the balance of the year, can you just give us some context of how we should be thinking, how much of that we should extrapolate going forward, maybe what some of the headwinds, tailwinds would be? But just", "translate_tts": "if we kind of take that first quarter performance and kind of think about it over the balance of the year can you just give us some context of how we should be thinking how much of that we should extrapolate going forward maybe what some of the headwinds tailwinds would be But just", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spellane (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:49.995", "mode": "azero-full", "language": "en", "target": "en", "text": "given the gross margins were so much better or gross profit dollars were so much better than we were all modeling. It just", "text_tts": "than we were all modeling It just", "translate": "given the gross margins were so much better or gross profit dollars were so much better than we were all modeling. It just", "translate_tts": "given the gross margins were so much better or gross profit dollars were so much better than we were all modeling It just", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spellane (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:55.720", "mode": "azero-full", "language": "en", "target": "en", "text": "want to kind of get a sense of how much of that we should bank in our estimates going forward.", "text_tts": "we should bank in our estimates going forward", "translate": "want to kind of get a sense of how much of that we should bank in our estimates going forward.", "translate_tts": "want to kind of get a sense of how much of that we should bank in our estimates going forward", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spellane (BofA Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:58.603", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Brian.", "text_tts": "Thanks Brian", "translate": "Thanks, Brian.", "translate_tts": "Thanks Brian", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:59.649", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:00.422", "mode": "azero-full", "language": "en", "target": "en", "text": "I've", "text_tts": "Ive", "translate": "I've", "translate_tts": "Ive", "is_final": false, "emotion": "", "events": "😩👂🤒🤧", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:05.124", "mode": "azero-full", "language": "en", "target": "en", "text": "As we think about the full year, we're going to continue to have", "text_tts": "to have", "translate": "As we think about the full year, we're going to continue to have", "translate_tts": "As we think about the full year were going to continue to have", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:07.965", "mode": "azero-full", "language": "en", "target": "en", "text": "A tailwind from the.", "text_tts": "from the", "translate": "A tailwind from the.", "translate_tts": "A tailwind from the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:09.910", "mode": "azero-full", "language": "en", "target": "en", "text": "beyond the refranchising.", "text_tts": "anchising", "translate": "beyond the refranchising.", "translate_tts": "beyond the refranchising", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:13.825", "mode": "azero-full", "language": "en", "target": "en", "text": "work that we have discussed. And so I think that's going to flow through", "text_tts": "s going to flow through", "translate": "work that we have discussed. And so I think that's going to flow through", "translate_tts": "work that we have discussed And so I think thats going to flow through", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:14.725", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout the year.", "text_tts": "throughout the year", "translate": "throughout the year.", "translate_tts": "throughout the year", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:15.851", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:19.386", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect to continue to have.", "text_tts": "to continue to have", "translate": "we expect to continue to have.", "translate_tts": "we expect to continue to have", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:22.275", "mode": "azero-full", "language": "en", "target": "en", "text": "some expansion as", "text_tts": "as", "translate": "some expansion as", "translate_tts": "some expansion as", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:24.563", "mode": "azero-full", "language": "en", "target": "en", "text": "reflected in our.", "text_tts": "in our", "translate": "reflected in our.", "translate_tts": "reflected in our", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:28.741", "mode": "azero-full", "language": "en", "target": "en", "text": "in our ongoing in the growth model, driven by", "text_tts": "in the growth model driven by", "translate": "in our ongoing in the growth model, driven by", "translate_tts": "in our ongoing in the growth model driven by", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:29.808", "mode": "azero-full", "language": "en", "target": "en", "text": "Both.", "text_tts": "Both", "translate": "Both.", "translate_tts": "Both", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:32.891", "mode": "azero-full", "language": "en", "target": "en", "text": "positive ORGM impacts,", "text_tts": "acts", "translate": "positive ORGM impacts,", "translate_tts": "positive ORGM impacts", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:37.200", "mode": "azero-full", "language": "en", "target": "en", "text": "and some productivity. The input horizon", "text_tts": "productivity The input horizon", "translate": "and some productivity. The input horizon", "translate_tts": "and some productivity The input horizon", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:39.271", "mode": "azero-full", "language": "en", "target": "en", "text": "is more normalized?", "text_tts": "normalized", "translate": "is more normalized?", "translate_tts": "is more normalized", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:40.873", "mode": "azero-full", "language": "en", "target": "en", "text": "we do have some elevation.", "text_tts": "elevation", "translate": "we do have some elevation.", "translate_tts": "we do have some elevation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:46.984", "mode": "azero-full", "language": "en", "target": "en", "text": "on juice and sugar, which we'll continue to have. But the net of it all is that we'll have", "text_tts": "t of it all is that well have", "translate": "on juice and sugar, which we'll continue to have. But the net of it all is that we'll have", "translate_tts": "on juice and sugar which well continue to have But the net of it all is that well have", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:48.177", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, some.", "text_tts": "Um some", "translate": "Um, some.", "translate_tts": "Um some", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:51.675", "mode": "azero-full", "language": "en", "target": "en", "text": "tailwind in the underlying area.", "text_tts": "in the underlying area", "translate": "tailwind in the underlying area.", "translate_tts": "tailwind in the underlying area", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:52.453", "mode": "azero-full", "language": "en", "target": "en", "text": "Um.", "text_tts": "Um", "translate": "Um.", "translate_tts": "Um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:55.161", "mode": "azero-full", "language": "en", "target": "en", "text": "currency will continue to be", "text_tts": "be", "translate": "currency will continue to be", "translate_tts": "currency will continue to be", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:56.718", "mode": "azero-full", "language": "en", "target": "en", "text": "A headwind.", "text_tts": "A headwind", "translate": "A headwind.", "translate_tts": "A headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:57.703", "mode": "azero-full", "language": "en", "target": "en", "text": "And you can.", "text_tts": "And you can", "translate": "And you can.", "translate_tts": "And you can", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:59.616", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of extrapolate that out.", "text_tts": "kind of extrapolate that out", "translate": "kind of extrapolate that out.", "translate_tts": "kind of extrapolate that out", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:01.624", "mode": "azero-full", "language": "en", "target": "en", "text": "for the year. So", "text_tts": "for the year So", "translate": "for the year. So", "translate_tts": "for the year So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:03.050", "mode": "azero-full", "language": "en", "target": "en", "text": "The net of it all is", "text_tts": "The net of it all is", "translate": "The net of it all is", "translate_tts": "The net of it all is", "is_final": false, "emotion": "😔", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:04.165", "mode": "azero-full", "language": "en", "target": "en", "text": "it'll be", "text_tts": "itll be", "translate": "it'll be", "translate_tts": "itll be", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:08.199", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by the refranchising efforts positively.", "text_tts": "by the refranchising efforts positively", "translate": "primarily driven by the refranchising efforts positively.", "translate_tts": "primarily driven by the refranchising efforts positively", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:10.178", "mode": "azero-full", "language": "en", "target": "en", "text": "some underlying expansion.", "text_tts": "expansion", "translate": "some underlying expansion.", "translate_tts": "some underlying expansion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:11.940", "mode": "azero-full", "language": "en", "target": "en", "text": "offset by.", "text_tts": "offset by", "translate": "offset by.", "translate_tts": "offset by", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:16.528", "mode": "azero-full", "language": "en", "target": "en", "text": "the currency headwind. And as we reflect in our guidance,", "text_tts": "And as we reflect in our guidance", "translate": "the currency headwind. And as we reflect in our guidance,", "translate_tts": "the currency headwind And as we reflect in our guidance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:18.966", "mode": "azero-full", "language": "en", "target": "en", "text": "the top line growth continues to be", "text_tts": "ontinues to be", "translate": "the top line growth continues to be", "translate_tts": "the top line growth continues to be", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:19.997", "mode": "azero-full", "language": "en", "target": "en", "text": "Um.", "text_tts": "Um", "translate": "Um.", "translate_tts": "Um", "is_final": false, "emotion": "", "events": "🏠🔊🛎📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:25.412", "mode": "azero-full", "language": "en", "target": "en", "text": "a primary driver and the quality therein will I think will ensure that", "text_tts": "will ensure that", "translate": "a primary driver and the quality therein will I think will ensure that", "translate_tts": "a primary driver and the quality therein will I think will ensure that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:28.342", "mode": "azero-full", "language": "en", "target": "en", "text": "on a sustained basis at expansion, albeit", "text_tts": "ustained basis at expansion albeit", "translate": "on a sustained basis at expansion, albeit", "translate_tts": "on a sustained basis at expansion albeit", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:30.237", "mode": "azero-full", "language": "en", "target": "en", "text": "Nas.", "text_tts": "Nas", "translate": "Nas.", "translate_tts": "Nas", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:31.625", "mode": "azero-full", "language": "en", "target": "en", "text": "Not his.", "text_tts": "Not his", "translate": "Not his.", "translate_tts": "Not his", "is_final": false, "emotion": "", "events": "🥴👂📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:36.630", "mode": "azero-full", "language": "en", "target": "en", "text": "potentially aggressive every quarter, but that Alpet expansion will be", "text_tts": "will be", "translate": "potentially aggressive every quarter, but that Alpet expansion will be", "translate_tts": "potentially aggressive every quarter but that Alpet expansion will be", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:38.216", "mode": "azero-full", "language": "en", "target": "en", "text": "I will be in our favourite going forward.", "text_tts": "ur favourite going forward", "translate": "I will be in our favourite going forward.", "translate_tts": "I will be in our favourite going forward", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:46.029", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Dara Mosenian from Morgan Stanley. Please go ahead, your line is open.", "text_tts": "nley Please go ahead your line is open", "translate": "Our next question comes from Dara Mosenian from Morgan Stanley. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Dara Mosenian from Morgan Stanley Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:53.588", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning. So I was just hoping you could give a bit of a deeper dive into North America.", "text_tts": "dive into North America", "translate": "Hi. Good morning. So I was just hoping you could give a bit of a deeper dive into North America.", "translate_tts": "Hi Good morning So I was just hoping you could give a bit of a deeper dive into North America", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:56.750", "mode": "azero-full", "language": "en", "target": "en", "text": "A, just wanted to get an update on what you're seeing from the consumer.", "text_tts": "re seeing from the consumer", "translate": "A, just wanted to get an update on what you're seeing from the consumer.", "translate_tts": "A just wanted to get an update on what youre seeing from the consumer", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:06.671", "mode": "azero-full", "language": "en", "target": "en", "text": "any channel shifts in terms of away from home versus at home? And the sequential improvement you discussed within Q one, is that something that's expected to continue going forward?", "text_tts": "ng forward", "translate": "any channel shifts in terms of away from home versus at home? And the sequential improvement you discussed within Q one, is that something that's expected to continue going forward?", "translate_tts": "any channel shifts in terms of away from home versus at home And the sequential improvement you discussed within Q one is that something thats expected to continue going forward", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:16.809", "mode": "azero-full", "language": "en", "target": "en", "text": "And then just be, price mix was very strong at seven percent in North America. Can you unpack that between mix and pricing? And just how you think about", "text_tts": "how you think about", "translate": "And then just be, price mix was very strong at seven percent in North America. Can you unpack that between mix and pricing? And just how you think about", "translate_tts": "And then just be price mix was very strong at seven percent in North America Can you unpack that between mix and pricing And just how you think about", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:19.873", "mode": "azero-full", "language": "en", "target": "en", "text": "the balance between pricing mix and volume going forward in the balance of the year", "text_tts": "in the balance of the year", "translate": "the balance between pricing mix and volume going forward in the balance of the year", "translate_tts": "the balance between pricing mix and volume going forward in the balance of the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:20.341", "mode": "azero-full", "language": "en", "target": "en", "text": "North America.", "text_tts": "North America", "translate": "North America.", "translate_tts": "North America", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:21.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "📞👂🤮👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:25.217", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Morning, Dara.", "text_tts": "Dara", "translate": "Sure. Morning, Dara.", "translate_tts": "Sure Morning Dara", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:34.368", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, in terms of the consumer and how that fed into the channels,", "text_tts": "at fed into the channels", "translate": "Overall, in terms of the consumer and how that fed into the channels,", "translate_tts": "Overall in terms of the consumer and how that fed into the channels", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:38.613", "mode": "azero-full", "language": "en", "target": "en", "text": "The US consumer remains in good shape.", "text_tts": "remains in good shape", "translate": "The US consumer remains in good shape.", "translate_tts": "The US consumer remains in good shape", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:40.060", "mode": "azero-full", "language": "en", "target": "en", "text": "that is.", "text_tts": "that is", "translate": "that is.", "translate_tts": "that is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:41.409", "mode": "azero-full", "language": "en", "target": "en", "text": "some.", "text_tts": "some", "translate": "some.", "translate_tts": "some", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:48.726", "mode": "azero-full", "language": "en", "target": "en", "text": "purchasing power compression in the lower income echelons. And I think", "text_tts": "e echelons And I think", "translate": "purchasing power compression in the lower income echelons. And I think", "translate_tts": "purchasing power compression in the lower income echelons And I think", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:53.382", "mode": "azero-full", "language": "en", "target": "en", "text": "it's quite clear that there's some behavioral shift there looking for value.", "text_tts": "looking for value", "translate": "it's quite clear that there's some behavioral shift there looking for value.", "translate_tts": "its quite clear that theres some behavioral shift there looking for value", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:55.815", "mode": "azero-full", "language": "en", "target": "en", "text": "I think that has led to", "text_tts": "led to", "translate": "I think that has led to", "translate_tts": "I think that has led to", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:57.783", "mode": "azero-full", "language": "en", "target": "en", "text": "a marginal", "text_tts": "a marginal", "translate": "a marginal", "translate_tts": "a marginal", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:03.013", "mode": "azero-full", "language": "en", "target": "en", "text": "channel weighting or shift, if you like, with", "text_tts": "weighting or shift if you like with", "translate": "channel weighting or shift, if you like, with", "translate_tts": "channel weighting or shift if you like with", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:16.711", "mode": "azero-full", "language": "en", "target": "en", "text": "slightly more at home volume versus away from home. I would emphasize this is at the periphery rather than a big shift. But at the margin, slightly more value seeking, slightly more at home, slightly less", "text_tts": "less", "translate": "slightly more at home volume versus away from home. I would emphasize this is at the periphery rather than a big shift. But at the margin, slightly more value seeking, slightly more at home, slightly less", "translate_tts": "slightly more at home volume versus away from home I would emphasize this is at the periphery rather than a big shift But at the margin slightly more value seeking slightly more at home slightly less", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:18.753", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, uh, away from home.", "text_tts": "Um uh away from home", "translate": "Um, uh, away from home.", "translate_tts": "Um uh away from home", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:28.853", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we've been stepping up our RGM efforts, our packaging efforts and executing against that so that we have continued to gain share.", "text_tts": "to gain share", "translate": "And so we've been stepping up our RGM efforts, our packaging efforts and executing against that so that we have continued to gain share.", "translate_tts": "And so weve been stepping up our RGM efforts our packaging efforts and executing against that so that we have continued to gain share", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:30.590", "mode": "azero-full", "language": "en", "target": "en", "text": "in the quarter.", "text_tts": "in the quarter", "translate": "in the quarter.", "translate_tts": "in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:34.092", "mode": "azero-full", "language": "en", "target": "en", "text": "As it relates to pricing,", "text_tts": "pricing", "translate": "As it relates to pricing,", "translate_tts": "As it relates to pricing", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:38.002", "mode": "azero-full", "language": "en", "target": "en", "text": "Of the seven points in the first quarter,", "text_tts": "points in the first quarter", "translate": "Of the seven points in the first quarter,", "translate_tts": "Of the seven points in the first quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:46.269", "mode": "azero-full", "language": "en", "target": "en", "text": "Approximately two of those are mix or timing related. The rest is pricing.", "text_tts": "r timing related The rest is pricing", "translate": "Approximately two of those are mix or timing related. The rest is pricing.", "translate_tts": "Approximately two of those are mix or timing related The rest is pricing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:54.736", "mode": "azero-full", "language": "en", "target": "en", "text": "And we expect that to moderate as the year goes on. And we expect to see twenty twenty four being a much more normal year", "text_tts": "twenty twenty four being a much more normal year", "translate": "And we expect that to moderate as the year goes on. And we expect to see twenty twenty four being a much more normal year", "translate_tts": "And we expect that to moderate as the year goes on And we expect to see twenty twenty four being a much more normal year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:58.550", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of pricing. In other words, we've it's largely", "text_tts": "pricing In other words weve its largely", "translate": "in terms of pricing. In other words, we've it's largely", "translate_tts": "in terms of pricing In other words weve its largely", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:09.492", "mode": "azero-full", "language": "en", "target": "en", "text": "going to be as it was pre COVID. So we're expecting to see twenty twenty four end up with a much more balanced growth equation over the rest of the year.", "text_tts": "nd up with a much more balanced growth equation over the rest of the year", "translate": "going to be as it was pre COVID. So we're expecting to see twenty twenty four end up with a much more balanced growth equation over the rest of the year.", "translate_tts": "going to be as it was pre COVID So were expecting to see twenty twenty four end up with a much more balanced growth equation over the rest of the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:18.133", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Lauren Lieberman from Barclays. Please go ahead, your line is open.", "text_tts": "go ahead your line is open", "translate": "Our next question comes from Lauren Lieberman from Barclays. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Lauren Lieberman from Barclays Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:19.942", "mode": "azero-full", "language": "en", "target": "en", "text": "Great, thanks. Good morning.", "text_tts": "morning", "translate": "Great, thanks. Good morning.", "translate_tts": "Great thanks Good morning", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:34.456", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to talk a little bit about how the company manages when the dollar is strong. So outside of the markets with extreme inflation, we know from a strategic standpoint, of course, the ongoing RGM efforts and pack and", "text_tts": "GM efforts and pack and", "translate": "I wanted to talk a little bit about how the company manages when the dollar is strong. So outside of the markets with extreme inflation, we know from a strategic standpoint, of course, the ongoing RGM efforts and pack and", "translate_tts": "I wanted to talk a little bit about how the company manages when the dollar is strong So outside of the markets with extreme inflation we know from a strategic standpoint of course the ongoing RGM efforts and pack and", "is_final": false, "emotion": "", "events": "👩📯📻👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:59.078", "mode": "azero-full", "language": "en", "target": "en", "text": "and so on. But just sort of from a more tactical standpoint, when you're in a strengthening dollar environment, I was curious if you could share a bit more about how you manage that at a local level because the delivery of dollar based EPS has become a key focus and hallmark, frankly, in the last couple of years. And I thought a bit more color on how you go about that in a more tactical sense could be helpful.", "text_tts": "e could be helpful", "translate": "and so on. But just sort of from a more tactical standpoint, when you're in a strengthening dollar environment, I was curious if you could share a bit more about how you manage that at a local level because the delivery of dollar based EPS has become a key focus and hallmark, frankly, in the last couple of years. And I thought a bit more color on how you go about that in a more tactical sense could be helpful.", "translate_tts": "and so on But just sort of from a more tactical standpoint when youre in a strengthening dollar environment I was curious if you could share a bit more about how you manage that at a local level because the delivery of dollar based EPS has become a key focus and hallmark frankly in the last couple of years And I thought a bit more color on how you go about that in a more tactical sense could be helpful", "is_final": false, "emotion": "", "events": "👩📯📻👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:00.170", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, um.", "text_tts": "Sure um", "translate": "Sure, um.", "translate_tts": "Sure um", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:01.036", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:07.269", "mode": "azero-full", "language": "en", "target": "en", "text": "markets outside the US will roughly break down into two types.", "text_tts": "into two types", "translate": "markets outside the US will roughly break down into two types.", "translate_tts": "markets outside the US will roughly break down into two types", "is_final": false, "emotion": "😔", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:12.546", "mode": "azero-full", "language": "en", "target": "en", "text": "There'll be those perhaps typified by Europe", "text_tts": "perhaps typified by Europe", "translate": "There'll be those perhaps typified by Europe", "translate_tts": "Therell be those perhaps typified by Europe", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:25.922", "mode": "azero-full", "language": "en", "target": "en", "text": "Japan, Australia, some of the obvious ones, where the competition and the economic dynamics of the marketplace are predominantly local currency.", "text_tts": "l currency", "translate": "Japan, Australia, some of the obvious ones, where the competition and the economic dynamics of the marketplace are predominantly local currency.", "translate_tts": "Japan Australia some of the obvious ones where the competition and the economic dynamics of the marketplace are predominantly local currency", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:40.198", "mode": "azero-full", "language": "en", "target": "en", "text": "And so in these markets, our approach is to compete locally in local currency, given the cost structures in those areas. And we generally marry that with", "text_tts": "ly marry that with", "translate": "And so in these markets, our approach is to compete locally in local currency, given the cost structures in those areas. And we generally marry that with", "translate_tts": "And so in these markets our approach is to compete locally in local currency given the cost structures in those areas And we generally marry that with", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:42.740", "mode": "azero-full", "language": "en", "target": "en", "text": "A long term.", "text_tts": "rm", "translate": "A long term.", "translate_tts": "A long term", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:45.114", "mode": "azero-full", "language": "en", "target": "en", "text": "currency hedging or selling forward.", "text_tts": "or selling forward", "translate": "currency hedging or selling forward.", "translate_tts": "currency hedging or selling forward", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:55.403", "mode": "azero-full", "language": "en", "target": "en", "text": "program such that we can have a clear anticipation during the course of the year as to what that's likely to turn into.", "text_tts": "turn into", "translate": "program such that we can have a clear anticipation during the course of the year as to what that's likely to turn into.", "translate_tts": "program such that we can have a clear anticipation during the course of the year as to what thats likely to turn into", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:07.915", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's one set of markets. And we essentially have put ourselves in a position through the hedging program that we can compete locally and do what's necessary to continue to win in those marketplaces, which is", "text_tts": "ue to win in those marketplaces which is", "translate": "So that's one set of markets. And we essentially have put ourselves in a position through the hedging program that we can compete locally and do what's necessary to continue to win in those marketplaces, which is", "translate_tts": "So thats one set of markets And we essentially have put ourselves in a position through the hedging program that we can compete locally and do whats necessary to continue to win in those marketplaces which is", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:08.938", "mode": "azero-full", "language": "en", "target": "en", "text": "which is generally what happens.", "text_tts": "which is generally what happens", "translate": "which is generally what happens.", "translate_tts": "which is generally what happens", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:17.073", "mode": "azero-full", "language": "en", "target": "en", "text": "The second bucket of countries, and that's much more apparent in recent quarters than even historically,", "text_tts": "rent in recent quarters than even historically", "translate": "The second bucket of countries, and that's much more apparent in recent quarters than even historically,", "translate_tts": "The second bucket of countries and thats much more apparent in recent quarters than even historically", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:19.353", "mode": "azero-full", "language": "en", "target": "en", "text": "Where you have a.", "text_tts": "", "translate": "Where you have a.", "translate_tts": "Where you have a", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:30.993", "mode": "azero-full", "language": "en", "target": "en", "text": "a higher whether you want to say the chicken and the egg, a higher level of devaluation and a higher level of inflation. These tend to be more emerging market economies where", "text_tts": "ing market economies where", "translate": "a higher whether you want to say the chicken and the egg, a higher level of devaluation and a higher level of inflation. These tend to be more emerging market economies where", "translate_tts": "a higher whether you want to say the chicken and the egg a higher level of devaluation and a higher level of inflation These tend to be more emerging market economies where", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:36.511", "mode": "azero-full", "language": "en", "target": "en", "text": "there is less availability of economically attractive hedging programs.", "text_tts": "availability of economically attractive hedging programs", "translate": "there is less availability of economically attractive hedging programs.", "translate_tts": "there is less availability of economically attractive hedging programs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:41.945", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we don't tend to have hedged them. But also, given the elevated", "text_tts": "But also given the elevated", "translate": "And so we don't tend to have hedged them. But also, given the elevated", "translate_tts": "And so we dont tend to have hedged them But also given the elevated", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:56.083", "mode": "azero-full", "language": "en", "target": "en", "text": "nature of the dynamic between the inflation and devaluation, we do we obviously are competing locally. So for example, in the Argentines of the world, we're competing predominantly locally to win in that marketplace", "text_tts": "locally to win in that marketplace", "translate": "nature of the dynamic between the inflation and devaluation, we do we obviously are competing locally. So for example, in the Argentines of the world, we're competing predominantly locally to win in that marketplace", "translate_tts": "nature of the dynamic between the inflation and devaluation we do we obviously are competing locally So for example in the Argentines of the world were competing predominantly locally to win in that marketplace", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:58.559", "mode": "azero-full", "language": "en", "target": "en", "text": "Set ourselves up for the long term.", "text_tts": "p for the long term", "translate": "Set ourselves up for the long term.", "translate_tts": "Set ourselves up for the long term", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:09.391", "mode": "azero-full", "language": "en", "target": "en", "text": "And the inflation it's very cyclical as these markets cycle through high inflation and high devaluation. Sometimes", "text_tts": "uation Sometimes", "translate": "And the inflation it's very cyclical as these markets cycle through high inflation and high devaluation. Sometimes", "translate_tts": "And the inflation its very cyclical as these markets cycle through high inflation and high devaluation Sometimes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:13.946", "mode": "azero-full", "language": "en", "target": "en", "text": "the dollar value of those businesses shoots up and sometimes it shoots down.", "text_tts": "sometimes it shoots down", "translate": "the dollar value of those businesses shoots up and sometimes it shoots down.", "translate_tts": "the dollar value of those businesses shoots up and sometimes it shoots down", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:16.886", "mode": "azero-full", "language": "en", "target": "en", "text": "At the moment, they're in the phase of", "text_tts": "theyre in the phase of", "translate": "At the moment, they're in the phase of", "translate_tts": "At the moment theyre in the phase of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:32.663", "mode": "azero-full", "language": "en", "target": "en", "text": "shooting down in dollar terms. So they're declining in dollar terms even though they're growing a lot in currency neutralism. But we look at it on a long term basis to win using the RGM and all the other investments we make in the business. And of course, they're not all in sync with each other.", "text_tts": "e theyre not all in sync with each other", "translate": "shooting down in dollar terms. So they're declining in dollar terms even though they're growing a lot in currency neutralism. But we look at it on a long term basis to win using the RGM and all the other investments we make in the business. And of course, they're not all in sync with each other.", "translate_tts": "shooting down in dollar terms So theyre declining in dollar terms even though theyre growing a lot in currency neutralism But we look at it on a long term basis to win using the RGM and all the other investments we make in the business And of course theyre not all in sync with each other", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:34.122", "mode": "azero-full", "language": "en", "target": "en", "text": "The portfolio management questioned.", "text_tts": "management questioned", "translate": "The portfolio management questioned.", "translate_tts": "The portfolio management questioned", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:46.399", "mode": "azero-full", "language": "en", "target": "en", "text": "And then overlaid that is, of course, a corporate approach in terms of prioritization of where and how to invest, whether to lean in and lean in with what sorts of investments.", "text_tts": "t sorts of investments", "translate": "And then overlaid that is, of course, a corporate approach in terms of prioritization of where and how to invest, whether to lean in and lean in with what sorts of investments.", "translate_tts": "And then overlaid that is of course a corporate approach in terms of prioritization of where and how to invest whether to lean in and lean in with what sorts of investments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:51.794", "mode": "azero-full", "language": "en", "target": "en", "text": "such that we are able to deliver on our corporate level commitment,", "text_tts": "ur corporate level commitment", "translate": "such that we are able to deliver on our corporate level commitment,", "translate_tts": "such that we are able to deliver on our corporate level commitment", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:58.999", "mode": "azero-full", "language": "en", "target": "en", "text": "to make sure that at the end of it, the sum of all the competing locally is more than the sum of the parts such that we can deliver", "text_tts": "of the parts such that we can deliver", "translate": "to make sure that at the end of it, the sum of all the competing locally is more than the sum of the parts such that we can deliver", "translate_tts": "to make sure that at the end of it the sum of all the competing locally is more than the sum of the parts such that we can deliver", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:02.576", "mode": "azero-full", "language": "en", "target": "en", "text": "a consistent level of US dollar EPS growth.", "text_tts": "US dollar EPS growth", "translate": "a consistent level of US dollar EPS growth.", "translate_tts": "a consistent level of US dollar EPS growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:10.067", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead your line is open.", "translate_tts": "Our next question comes from Steve Powers from Deutsche Bank Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:14.768", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning. James and John, you both mentioned", "text_tts": "oned", "translate": "Hey, good morning. James and John, you both mentioned", "translate_tts": "Hey good morning James and John you both mentioned", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:19.998", "mode": "azero-full", "language": "en", "target": "en", "text": "incremental progress on the two brand strategy and sport strengths with Body Armor and PowerAid. I was hoping you could", "text_tts": "owerAid I was hoping you could", "translate": "incremental progress on the two brand strategy and sport strengths with Body Armor and PowerAid. I was hoping you could", "translate_tts": "incremental progress on the two brand strategy and sport strengths with Body Armor and PowerAid I was hoping you could", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:20.542", "mode": "azero-full", "language": "en", "target": "en", "text": "uh", "text_tts": "uh", "translate": "uh", "translate_tts": "uh", "is_final": false, "emotion": "🫂", "events": "🤮👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:27.603", "mode": "azero-full", "language": "en", "target": "en", "text": "expand a bit more on what you're seeing there that gives you that encouragement? And what you see as the key initiatives", "text_tts": "e as the key initiatives", "translate": "expand a bit more on what you're seeing there that gives you that encouragement? And what you see as the key initiatives", "translate_tts": "expand a bit more on what youre seeing there that gives you that encouragement And what you see as the key initiatives", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:30.085", "mode": "azero-full", "language": "en", "target": "en", "text": "for that strategy as we go forward. Thank you.", "text_tts": "as we go forward Thank you", "translate": "for that strategy as we go forward. Thank you.", "translate_tts": "for that strategy as we go forward Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:32.861", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, um.", "text_tts": "Sure um", "translate": "Sure, um.", "translate_tts": "Sure um", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:41.266", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, we haven't progressed as fast as we would like with regard to Body Armor, notwithstanding the", "text_tts": "withstanding the", "translate": "Clearly, we haven't progressed as fast as we would like with regard to Body Armor, notwithstanding the", "translate_tts": "Clearly we havent progressed as fast as we would like with regard to Body Armor notwithstanding the", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:47.352", "mode": "azero-full", "language": "en", "target": "en", "text": "step up in the discount rate, and that's reflected, as John talked earlier, in the charge.", "text_tts": "hn talked earlier in the charge", "translate": "step up in the discount rate, and that's reflected, as John talked earlier, in the charge.", "translate_tts": "step up in the discount rate and thats reflected as John talked earlier in the charge", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:00.931", "mode": "azero-full", "language": "en", "target": "en", "text": "notwithstanding that, we do see long term value in the dual strategy, particularly in the US between PowerAid and Body Armor. We're off to a good start with some of the plans", "text_tts": "th some of the plans", "translate": "notwithstanding that, we do see long term value in the dual strategy, particularly in the US between PowerAid and Body Armor. We're off to a good start with some of the plans", "translate_tts": "notwithstanding that we do see long term value in the dual strategy particularly in the US between PowerAid and Body Armor Were off to a good start with some of the plans", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:13.580", "mode": "azero-full", "language": "en", "target": "en", "text": "The zero calorie version is ahead of expectations, the flash IDV has got some double digit share and the Sportwater version is one of the fastest growing premium water brands. So", "text_tts": "ter brands So", "translate": "The zero calorie version is ahead of expectations, the flash IDV has got some double digit share and the Sportwater version is one of the fastest growing premium water brands. So", "translate_tts": "The zero calorie version is ahead of expectations the flash IDV has got some double digit share and the Sportwater version is one of the fastest growing premium water brands So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:13.871", "mode": "azero-full", "language": "en", "target": "en", "text": "Some.", "text_tts": "Some", "translate": "Some.", "translate_tts": "Some", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:20.187", "mode": "azero-full", "language": "en", "target": "en", "text": "product innovation that's getting some traction, a new partnership with NHL on the marketing front.", "text_tts": "p with NHL on the marketing front", "translate": "product innovation that's getting some traction, a new partnership with NHL on the marketing front.", "translate_tts": "product innovation thats getting some traction a new partnership with NHL on the marketing front", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:22.826", "mode": "azero-full", "language": "en", "target": "en", "text": "And on the execution front, I", "text_tts": "front I", "translate": "And on the execution front, I", "translate_tts": "And on the execution front I", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:25.853", "mode": "azero-full", "language": "en", "target": "en", "text": "stepping up of the merchandising and sales force.", "text_tts": "the merchandising and sales force", "translate": "stepping up of the merchandising and sales force.", "translate_tts": "stepping up of the merchandising and sales force", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:33.749", "mode": "azero-full", "language": "en", "target": "en", "text": "focus directed just at the sports drinks category, which is helping improve the share trend in the category.", "text_tts": "share trend in the category", "translate": "focus directed just at the sports drinks category, which is helping improve the share trend in the category.", "translate_tts": "focus directed just at the sports drinks category which is helping improve the share trend in the category", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:46.044", "mode": "azero-full", "language": "en", "target": "en", "text": "although not at the rate we had hoped initially, but we think we are in good shape going forward. Obviously, we'll have an opportunity with the Olympics to really", "text_tts": "with the Olympics to really", "translate": "although not at the rate we had hoped initially, but we think we are in good shape going forward. Obviously, we'll have an opportunity with the Olympics to really", "translate_tts": "although not at the rate we had hoped initially but we think we are in good shape going forward Obviously well have an opportunity with the Olympics to really", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:48.205", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to step that up. So", "text_tts": "up So", "translate": "continue to step that up. So", "translate_tts": "continue to step that up So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:49.632", "mode": "azero-full", "language": "en", "target": "en", "text": "plans in place across.", "text_tts": "plans in place across", "translate": "plans in place across.", "translate_tts": "plans in place across", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:57.352", "mode": "azero-full", "language": "en", "target": "en", "text": "the product innovation, the marketing and the execution. And we think this will come to fruition over the course of the year.", "text_tts": "ion over the course of the year", "translate": "the product innovation, the marketing and the execution. And we think this will come to fruition over the course of the year.", "translate_tts": "the product innovation the marketing and the execution And we think this will come to fruition over the course of the year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:05.007", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead your line is open.", "translate_tts": "Our next question comes from Bonnie Herzog from Goldman Sachs Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:16.414", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thank you. Good morning, everyone. I was hoping for a little more color on your performance in Asia in the quarter and then whether it met your expectations or possibly fell short", "text_tts": "or possibly fell short", "translate": "All right. Thank you. Good morning, everyone. I was hoping for a little more color on your performance in Asia in the quarter and then whether it met your expectations or possibly fell short", "translate_tts": "All right Thank you Good morning everyone I was hoping for a little more color on your performance in Asia in the quarter and then whether it met your expectations or possibly fell short", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:31.430", "mode": "azero-full", "language": "en", "target": "en", "text": "Also, you mentioned that declines in China more than offset growth in some of your key markets in the region. So maybe just hoping for a little bit more color on your business in China and how quickly you expect the market will recover.", "text_tts": "et will recover", "translate": "Also, you mentioned that declines in China more than offset growth in some of your key markets in the region. So maybe just hoping for a little bit more color on your business in China and how quickly you expect the market will recover.", "translate_tts": "Also you mentioned that declines in China more than offset growth in some of your key markets in the region So maybe just hoping for a little bit more color on your business in China and how quickly you expect the market will recover", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:35.429", "mode": "azero-full", "language": "en", "target": "en", "text": "again, given the broader macro challenges in the region. Thank you.", "text_tts": "u", "translate": "again, given the broader macro challenges in the region. Thank you.", "translate_tts": "again given the broader macro challenges in the region Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:40.248", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Let's go round", "text_tts": "ets go round", "translate": "Sure. Let's go round", "translate_tts": "Sure Lets go round", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:43.409", "mode": "azero-full", "language": "en", "target": "en", "text": "Asia quickly. I mean, China", "text_tts": "quickly I mean China", "translate": "Asia quickly. I mean, China", "translate_tts": "Asia quickly I mean China", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:52.486", "mode": "azero-full", "language": "en", "target": "en", "text": "we're cycling in the first quarter a very strong Chinese New Year first quarter from twenty twenty three. So I think we had a solid", "text_tts": "m twenty twenty three So I think we had a solid", "translate": "we're cycling in the first quarter a very strong Chinese New Year first quarter from twenty twenty three. So I think we had a solid", "translate_tts": "were cycling in the first quarter a very strong Chinese New Year first quarter from twenty twenty three So I think we had a solid", "is_final": false, "emotion": "", "events": "😤👂📞🌠👨📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:05.215", "mode": "azero-full", "language": "en", "target": "en", "text": "a solid quarter in China. We focused very much on having a good Chinese New Year sparkling, which was good. We deprioritized some of the lower value water in order to do so.", "text_tts": "some of the lower value water in order to do so", "translate": "a solid quarter in China. We focused very much on having a good Chinese New Year sparkling, which was good. We deprioritized some of the lower value water in order to do so.", "translate_tts": "a solid quarter in China We focused very much on having a good Chinese New Year sparkling which was good We deprioritized some of the lower value water in order to do so", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:05.688", "mode": "azero-full", "language": "en", "target": "en", "text": "Um.", "text_tts": "Um", "translate": "Um.", "translate_tts": "Um", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:20.098", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we commented earlier, the Chinese confidence isn't as strongly rebounded as some of the other markets versus twenty nineteen. And so we see an overall environment where there'll be growth, perhaps not", "text_tts": "where therell be growth perhaps not", "translate": "And as we commented earlier, the Chinese confidence isn't as strongly rebounded as some of the other markets versus twenty nineteen. And so we see an overall environment where there'll be growth, perhaps not", "translate_tts": "And as we commented earlier the Chinese confidence isnt as strongly rebounded as some of the other markets versus twenty nineteen And so we see an overall environment where therell be growth perhaps not", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:23.731", "mode": "azero-full", "language": "en", "target": "en", "text": "But the top historic levels, but big growth. And so we're there.", "text_tts": "h And so were there", "translate": "But the top historic levels, but big growth. And so we're there.", "translate_tts": "But the top historic levels but big growth And so were there", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:29.712", "mode": "azero-full", "language": "en", "target": "en", "text": "We're very much focused on what we can control and the things we need to do. There's still huge opportunities", "text_tts": "s still huge opportunities", "translate": "We're very much focused on what we can control and the things we need to do. There's still huge opportunities", "translate_tts": "Were very much focused on what we can control and the things we need to do Theres still huge opportunities", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:36.909", "mode": "azero-full", "language": "en", "target": "en", "text": "in the Chinese marketplace, notwithstanding the macros. And there's a lot we could execute against", "text_tts": "could execute against", "translate": "in the Chinese marketplace, notwithstanding the macros. And there's a lot we could execute against", "translate_tts": "in the Chinese marketplace notwithstanding the macros And theres a lot we could execute against", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:48.425", "mode": "azero-full", "language": "en", "target": "en", "text": "in the marketing, in the innovation, in the execution in the marketplace, in the stores and with RGM. So there's a lot for us to achieve that's within our control in China.", "text_tts": "r control in China", "translate": "in the marketing, in the innovation, in the execution in the marketplace, in the stores and with RGM. So there's a lot for us to achieve that's within our control in China.", "translate_tts": "in the marketing in the innovation in the execution in the marketplace in the stores and with RGM So theres a lot for us to achieve thats within our control in China", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:58.674", "mode": "azero-full", "language": "en", "target": "en", "text": "In the rest of Asia, we had a good quarter in Japan and South Korea, good share gains really starting to pick up the pace.", "text_tts": "p the pace", "translate": "In the rest of Asia, we had a good quarter in Japan and South Korea, good share gains really starting to pick up the pace.", "translate_tts": "In the rest of Asia we had a good quarter in Japan and South Korea good share gains really starting to pick up the pace", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:05.108", "mode": "azero-full", "language": "en", "target": "en", "text": "Also, likewise, we had a strong performance in the Philippines, which is an important market for us.", "text_tts": "market for us", "translate": "Also, likewise, we had a strong performance in the Philippines, which is an important market for us.", "translate_tts": "Also likewise we had a strong performance in the Philippines which is an important market for us", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:19.557", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that was good in the quarter. The one that was atypical or at least compared to recent quarters was India, had a slower start in January and February. As we've talked in previous", "text_tts": "bruary As weve talked in previous", "translate": "And so that was good in the quarter. The one that was atypical or at least compared to recent quarters was India, had a slower start in January and February. As we've talked in previous", "translate_tts": "And so that was good in the quarter The one that was atypical or at least compared to recent quarters was India had a slower start in January and February As weve talked in previous", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:19.787", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:24.071", "mode": "azero-full", "language": "en", "target": "en", "text": "We're very bullish on the long term prospects for the Indian business.", "text_tts": "for the Indian business", "translate": "We're very bullish on the long term prospects for the Indian business.", "translate_tts": "Were very bullish on the long term prospects for the Indian business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:34.850", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're also very clear it's not going to be a straight line of metronomically consistent growth. And so it wasn't in the first quarter.", "text_tts": "the first quarter", "translate": "And we're also very clear it's not going to be a straight line of metronomically consistent growth. And so it wasn't in the first quarter.", "translate_tts": "And were also very clear its not going to be a straight line of metronomically consistent growth And so it wasnt in the first quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:38.909", "mode": "azero-full", "language": "en", "target": "en", "text": "It was a little softer January, February, but March and April have now bounced back.", "text_tts": "arch and April have now bounced back", "translate": "It was a little softer January, February, but March and April have now bounced back.", "translate_tts": "It was a little softer January February but March and April have now bounced back", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:46.615", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we expect to see India continue to have a strong year this year.", "text_tts": "e a strong year this year", "translate": "And so we expect to see India continue to have a strong year this year.", "translate_tts": "And so we expect to see India continue to have a strong year this year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:53.315", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Andrea Teixera from JP Morgan. Please go ahead, your line is open.", "text_tts": "go ahead your line is open", "translate": "Our next question comes from Andrea Teixera from JP Morgan. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Andrea Teixera from JP Morgan Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:07.963", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning. So can you comment on EMEA? You called out Nigeria, Germany and South Africa growing unit case and driving the growth in volumes. But if my math is correct, ex inflationary countries, your price may", "text_tts": "math is correct ex inflationary countries your price may", "translate": "Thank you. Good morning. So can you comment on EMEA? You called out Nigeria, Germany and South Africa growing unit case and driving the growth in volumes. But if my math is correct, ex inflationary countries, your price may", "translate_tts": "Thank you Good morning So can you comment on EMEA You called out Nigeria Germany and South Africa growing unit case and driving the growth in volumes But if my math is correct ex inflationary countries your price may", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:15.268", "mode": "azero-full", "language": "en", "target": "en", "text": "in the rest of EMEA was about seven percent. So can you comment on the state of the consumer there?", "text_tts": "the consumer there", "translate": "in the rest of EMEA was about seven percent. So can you comment on the state of the consumer there?", "translate_tts": "in the rest of EMEA was about seven percent So can you comment on the state of the consumer there", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:20.945", "mode": "azero-full", "language": "en", "target": "en", "text": "similar to what you said about the US. And if you feel the seven percent price mix", "text_tts": "feel the seven percent price mix", "translate": "similar to what you said about the US. And if you feel the seven percent price mix", "translate_tts": "similar to what you said about the US And if you feel the seven percent price mix", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:25.765", "mode": "azero-full", "language": "en", "target": "en", "text": "is in more stable countries is sustainable going forward. Thank you.", "text_tts": "Thank you", "translate": "is in more stable countries is sustainable going forward. Thank you.", "translate_tts": "is in more stable countries is sustainable going forward Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:35.231", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. EMEA also this quarter had a whole series of moving pieces.", "text_tts": "e series of moving pieces", "translate": "Sure. EMEA also this quarter had a whole series of moving pieces.", "translate_tts": "Sure EMEA also this quarter had a whole series of moving pieces", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:50.750", "mode": "azero-full", "language": "en", "target": "en", "text": "As you started on price mix, clearly, there's a number of countries in there with very high inflation, not just Nigeria, but also Turkey and", "text_tts": "y and", "translate": "As you started on price mix, clearly, there's a number of countries in there with very high inflation, not just Nigeria, but also Turkey and", "translate_tts": "As you started on price mix clearly theres a number of countries in there with very high inflation not just Nigeria but also Turkey and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:58.437", "mode": "azero-full", "language": "en", "target": "en", "text": "And somewhat mathematically unlikely some of the smaller African countries, given the level inflation,", "text_tts": "n countries given the level inflation", "translate": "And somewhat mathematically unlikely some of the smaller African countries, given the level inflation,", "translate_tts": "And somewhat mathematically unlikely some of the smaller African countries given the level inflation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:01.744", "mode": "azero-full", "language": "en", "target": "en", "text": "can also make a difference to the pricing lever", "text_tts": "difference to the pricing lever", "translate": "can also make a difference to the pricing lever", "translate_tts": "can also make a difference to the pricing lever", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:04.502", "mode": "azero-full", "language": "en", "target": "en", "text": "in the EMIL segment. So", "text_tts": "L segment So", "translate": "in the EMIL segment. So", "translate_tts": "in the EMIL segment So", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:14.621", "mode": "azero-full", "language": "en", "target": "en", "text": "the EMIR segment has a substantive piece of pricing that is the inflationary marketplaces, including many markets you wouldn't normally", "text_tts": "including many markets you wouldnt normally", "translate": "the EMIR segment has a substantive piece of pricing that is the inflationary marketplaces, including many markets you wouldn't normally", "translate_tts": "the EMIR segment has a substantive piece of pricing that is the inflationary marketplaces including many markets you wouldnt normally", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:21.009", "mode": "azero-full", "language": "en", "target": "en", "text": "suspect. And so that's a roundabout way of saying, actually, the in Europe,", "text_tts": "ying actually the in Europe", "translate": "suspect. And so that's a roundabout way of saying, actually, the in Europe,", "translate_tts": "suspect And so thats a roundabout way of saying actually the in Europe", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:29.185", "mode": "azero-full", "language": "en", "target": "en", "text": "pricing is much more normalized. And a bit like the US, we both see", "text_tts": "US we both see", "translate": "pricing is much more normalized. And a bit like the US, we both see", "translate_tts": "pricing is much more normalized And a bit like the US we both see", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:31.716", "mode": "azero-full", "language": "en", "target": "en", "text": "improved macros,", "text_tts": "d macros", "translate": "improved macros,", "translate_tts": "improved macros", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:38.784", "mode": "azero-full", "language": "en", "target": "en", "text": "Actually, I think the today, a number of the markets came out and said they'd come out of recession from the previous quarters.", "text_tts": "of recession from the previous quarters", "translate": "Actually, I think the today, a number of the markets came out and said they'd come out of recession from the previous quarters.", "translate_tts": "Actually I think the today a number of the markets came out and said theyd come out of recession from the previous quarters", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:38.976", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:45.879", "mode": "azero-full", "language": "en", "target": "en", "text": "like the US, we see the lower income consumers remaining under pressure and at the margin", "text_tts": "under pressure and at the margin", "translate": "like the US, we see the lower income consumers remaining under pressure and at the margin", "translate_tts": "like the US we see the lower income consumers remaining under pressure and at the margin", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:53.451", "mode": "azero-full", "language": "en", "target": "en", "text": "slightly more shift towards value orientated channels, at home orientated channels and lesser. The away from", "text_tts": "home orientated channels and lesser The away from", "translate": "slightly more shift towards value orientated channels, at home orientated channels and lesser. The away from", "translate_tts": "slightly more shift towards value orientated channels at home orientated channels and lesser The away from", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:00.034", "mode": "azero-full", "language": "en", "target": "en", "text": "away from home. And clearly, that's related to our focus not just on", "text_tts": "not just on", "translate": "away from home. And clearly, that's related to our focus not just on", "translate_tts": "away from home And clearly thats related to our focus not just on", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:13.777", "mode": "azero-full", "language": "en", "target": "en", "text": "the marketing and the innovation but the RGM and affordability and driving premiumization. So Europe, not too dissimilar a story compared to the US, but the EMEA segment", "text_tts": "ared to the US but the EMEA segment", "translate": "the marketing and the innovation but the RGM and affordability and driving premiumization. So Europe, not too dissimilar a story compared to the US, but the EMEA segment", "translate_tts": "the marketing and the innovation but the RGM and affordability and driving premiumization So Europe not too dissimilar a story compared to the US but the EMEA segment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:21.869", "mode": "azero-full", "language": "en", "target": "en", "text": "Mixes in both the Middle East conflict and quite a number of the high inflation countries.", "text_tts": "h inflation countries", "translate": "Mixes in both the Middle East conflict and quite a number of the high inflation countries.", "translate_tts": "Mixes in both the Middle East conflict and quite a number of the high inflation countries", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:27.953", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Chris Carey from Wells Fargo Securities. Please go ahead, your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our next question comes from Chris Carey from Wells Fargo Securities. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Chris Carey from Wells Fargo Securities Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:32.574", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning.", "text_tts": "Hi good morning", "translate": "Hi, good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:33.092", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂🤮👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:34.783", "mode": "azero-full", "language": "en", "target": "en", "text": "So I want to ask about", "text_tts": "about", "translate": "So I want to ask about", "translate_tts": "So I want to ask about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:40.379", "mode": "azero-full", "language": "en", "target": "en", "text": "brand Coca Cola, trademark Coca Cola relative to the sparkling flavor businesses?", "text_tts": "to the sparkling flavor businesses", "translate": "brand Coca Cola, trademark Coca Cola relative to the sparkling flavor businesses?", "translate_tts": "brand Coca Cola trademark Coca Cola relative to the sparkling flavor businesses", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:41.863", "mode": "azero-full", "language": "en", "target": "en", "text": "I think unit case.", "text_tts": "I think unit case", "translate": "I think unit case.", "translate_tts": "I think unit case", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:45.496", "mode": "azero-full", "language": "en", "target": "en", "text": "for sparkling flavors outperformed?", "text_tts": "flavors outperformed", "translate": "for sparkling flavors outperformed?", "translate_tts": "for sparkling flavors outperformed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:56.028", "mode": "azero-full", "language": "en", "target": "en", "text": "trademark Coca Cola in twenty twenty one and in twenty twenty two. But this normalized into the back half of twenty twenty three. That's continued into Q one", "text_tts": "nty twenty three Thats continued into Q one", "translate": "trademark Coca Cola in twenty twenty one and in twenty twenty two. But this normalized into the back half of twenty twenty three. That's continued into Q one", "translate_tts": "trademark Coca Cola in twenty twenty one and in twenty twenty two But this normalized into the back half of twenty twenty three Thats continued into Q one", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:03.015", "mode": "azero-full", "language": "en", "target": "en", "text": "of this year. So can you just perhaps expand on whether there's anything", "text_tts": "on whether theres anything", "translate": "of this year. So can you just perhaps expand on whether there's anything", "translate_tts": "of this year So can you just perhaps expand on whether theres anything", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:06.014", "mode": "azero-full", "language": "en", "target": "en", "text": "distinct that's occurring here between", "text_tts": "s occurring here between", "translate": "distinct that's occurring here between", "translate_tts": "distinct thats occurring here between", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:10.661", "mode": "azero-full", "language": "en", "target": "en", "text": "brand or trademark cocoa and sparkling flavors, regional considerations", "text_tts": "tions", "translate": "brand or trademark cocoa and sparkling flavors, regional considerations", "translate_tts": "brand or trademark cocoa and sparkling flavors regional considerations", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:13.565", "mode": "azero-full", "language": "en", "target": "en", "text": "brand considerations. I just think it's", "text_tts": "s I just think its", "translate": "brand considerations. I just think it's", "translate_tts": "brand considerations I just think its", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:20.879", "mode": "azero-full", "language": "en", "target": "en", "text": "noteworthy given the relative outperformance that has just turned the underway a little bit. So any context would be helpful.", "text_tts": "ul", "translate": "noteworthy given the relative outperformance that has just turned the underway a little bit. So any context would be helpful.", "translate_tts": "noteworthy given the relative outperformance that has just turned the underway a little bit So any context would be helpful", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:22.951", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, um.", "text_tts": "Yeah um", "translate": "Yeah, um.", "translate_tts": "Yeah um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:26.209", "mode": "azero-full", "language": "en", "target": "en", "text": "Look, clearly both are", "text_tts": "both are", "translate": "Look, clearly both are", "translate_tts": "Look clearly both are", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:28.598", "mode": "azero-full", "language": "en", "target": "en", "text": "Trademark coke, um.", "text_tts": "k coke um", "translate": "Trademark coke, um.", "translate_tts": "Trademark coke um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:30.203", "mode": "azero-full", "language": "en", "target": "en", "text": "Original taste, cog zero.", "text_tts": "zero", "translate": "Original taste, cog zero.", "translate_tts": "Original taste cog zero", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:36.120", "mode": "azero-full", "language": "en", "target": "en", "text": "have been having a good run over the last number of years.", "text_tts": "number of years", "translate": "have been having a good run over the last number of years.", "translate_tts": "have been having a good run over the last number of years", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:40.325", "mode": "azero-full", "language": "en", "target": "en", "text": "and really focused on performance.", "text_tts": "focused on performance", "translate": "and really focused on performance.", "translate_tts": "and really focused on performance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:44.663", "mode": "azero-full", "language": "en", "target": "en", "text": "But also, perhaps, unlike in times more recently past,", "text_tts": "past", "translate": "But also, perhaps, unlike in times more recently past,", "translate_tts": "But also perhaps unlike in times more recently past", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:57.503", "mode": "azero-full", "language": "en", "target": "en", "text": "Sprite and Fanta have also been doing well. This has been an intentional focus for the company and the modeling system", "text_tts": "for the company and the modeling system", "translate": "Sprite and Fanta have also been doing well. This has been an intentional focus for the company and the modeling system", "translate_tts": "Sprite and Fanta have also been doing well This has been an intentional focus for the company and the modeling system", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:01.438", "mode": "azero-full", "language": "en", "target": "en", "text": "which historically, we have looked at and managed sparkling altogether.", "text_tts": "sparkling altogether", "translate": "which historically, we have looked at and managed sparkling altogether.", "translate_tts": "which historically we have looked at and managed sparkling altogether", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:07.695", "mode": "azero-full", "language": "en", "target": "en", "text": "and very deliberately a number of years ago, we separated to really focus in on", "text_tts": "separated to really focus in on", "translate": "and very deliberately a number of years ago, we separated to really focus in on", "translate_tts": "and very deliberately a number of years ago we separated to really focus in on", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:13.462", "mode": "azero-full", "language": "en", "target": "en", "text": "Coke trademark on its own with all the innovations, whether they be like things like the K wave,", "text_tts": "ave", "translate": "Coke trademark on its own with all the innovations, whether they be like things like the K wave,", "translate_tts": "Coke trademark on its own with all the innovations whether they be like things like the K wave", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:24.502", "mode": "azero-full", "language": "en", "target": "en", "text": "innovations or continuing to focus on Hoke Zero with the updated formulas or focusing on original Taste Coke with the Marvel activations that's just coming out.", "text_tts": "rvel activations thats just coming out", "translate": "innovations or continuing to focus on Hoke Zero with the updated formulas or focusing on original Taste Coke with the Marvel activations that's just coming out.", "translate_tts": "innovations or continuing to focus on Hoke Zero with the updated formulas or focusing on original Taste Coke with the Marvel activations thats just coming out", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:28.324", "mode": "azero-full", "language": "en", "target": "en", "text": "a real focus on coke. And that has been part of what has driven", "text_tts": "of what has driven", "translate": "a real focus on coke. And that has been part of what has driven", "translate_tts": "a real focus on coke And that has been part of what has driven", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:31.970", "mode": "azero-full", "language": "en", "target": "en", "text": "success over the last number of years. And ultimately,", "text_tts": "over the last number of years And ultimately", "translate": "success over the last number of years. And ultimately,", "translate_tts": "success over the last number of years And ultimately", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:39.165", "mode": "azero-full", "language": "en", "target": "en", "text": "For the company to do well, CoCast to do well, it's kind of a mathematical certainty. And that has certainly been what's driving this.", "text_tts": "ts driving this", "translate": "For the company to do well, CoCast to do well, it's kind of a mathematical certainty. And that has certainly been what's driving this.", "translate_tts": "For the company to do well CoCast to do well its kind of a mathematical certainty And that has certainly been whats driving this", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:43.757", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the separation of Sprite Fantre and some of the regional brands", "text_tts": "e regional brands", "translate": "And then the separation of Sprite Fantre and some of the regional brands", "translate_tts": "And then the separation of Sprite Fantre and some of the regional brands", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:46.619", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly, perhaps, some of the Indian", "text_tts": "perhaps some of the Indian", "translate": "particularly, perhaps, some of the Indian", "translate_tts": "particularly perhaps some of the Indian", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:48.387", "mode": "azero-full", "language": "en", "target": "en", "text": "soft drink brands like Thumbs Up.", "text_tts": "soft drink brands like Thumbs Up", "translate": "soft drink brands like Thumbs Up.", "translate_tts": "soft drink brands like Thumbs Up", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:54.382", "mode": "azero-full", "language": "en", "target": "en", "text": "have really got their own deserved focus.", "text_tts": "got their own deserved focus", "translate": "have really got their own deserved focus.", "translate_tts": "have really got their own deserved focus", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:59.503", "mode": "azero-full", "language": "en", "target": "en", "text": "Actually, if you put all the flavored sparkling brands together, they would be one of their own", "text_tts": "they would be one of their own", "translate": "Actually, if you put all the flavored sparkling brands together, they would be one of their own", "translate_tts": "Actually if you put all the flavored sparkling brands together they would be one of their own", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:59.747", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🤮👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:03.186", "mode": "azero-full", "language": "en", "target": "en", "text": "they'd be one of their own big FMCG companies.", "text_tts": "eir own big FMCG companies", "translate": "they'd be one of their own big FMCG companies.", "translate_tts": "theyd be one of their own big FMCG companies", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:10.857", "mode": "azero-full", "language": "en", "target": "en", "text": "in their own right. And so really what you're seeing is this focus on the formulas", "text_tts": "is this focus on the formulas", "translate": "in their own right. And so really what you're seeing is this focus on the formulas", "translate_tts": "in their own right And so really what youre seeing is this focus on the formulas", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:22.871", "mode": "azero-full", "language": "en", "target": "en", "text": "of Fantra and Sprite really doing much better and being teamed up each time we brought it to marketplace with a full marketing package. For example, Fantra in the US had a good run", "text_tts": "in the US had a good run", "translate": "of Fantra and Sprite really doing much better and being teamed up each time we brought it to marketplace with a full marketing package. For example, Fantra in the US had a good run", "translate_tts": "of Fantra and Sprite really doing much better and being teamed up each time we brought it to marketplace with a full marketing package For example Fantra in the US had a good run", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:31.166", "mode": "azero-full", "language": "en", "target": "en", "text": "as we updated the formula and relaunched the marketing. And so I think the it's been doing really well. I think the only", "text_tts": "y well I think the only", "translate": "as we updated the formula and relaunched the marketing. And so I think the it's been doing really well. I think the only", "translate_tts": "as we updated the formula and relaunched the marketing And so I think the its been doing really well I think the only", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:45.748", "mode": "azero-full", "language": "en", "target": "en", "text": "a place where we've not succeeded particularly with some of the flavors in the Chinese marketplace, for example, given that's really a sprite question there that we need to continue to focus on to do better", "text_tts": "etter", "translate": "a place where we've not succeeded particularly with some of the flavors in the Chinese marketplace, for example, given that's really a sprite question there that we need to continue to focus on to do better", "translate_tts": "a place where weve not succeeded particularly with some of the flavors in the Chinese marketplace for example given thats really a sprite question there that we need to continue to focus on to do better", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:57.691", "mode": "azero-full", "language": "en", "target": "en", "text": "with Sprite in China. But otherwise, Fantasprite and particularly the Indian flavor brands have done very well. And of course, Coke is a pretty broad based success story.", "text_tts": "ke is a pretty broad based success story", "translate": "with Sprite in China. But otherwise, Fantasprite and particularly the Indian flavor brands have done very well. And of course, Coke is a pretty broad based success story.", "translate_tts": "with Sprite in China But otherwise Fantasprite and particularly the Indian flavor brands have done very well And of course Coke is a pretty broad based success story", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:03.597", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Filippo Filorni from Citi. Please go ahead your line is open.", "text_tts": "ase go ahead your line is open", "translate": "Our next question comes from Filippo Filorni from Citi. Please go ahead your line is open.", "translate_tts": "Our next question comes from Filippo Filorni from Citi Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:19.376", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, everyone. I wanted to ask on the Latin America business. Clearly, there's a lot of impact from hyperinflation in the market, but the volume trends continue to remain very solid in the region from a UniKey standpoint. So", "text_tts": "point So", "translate": "Good morning, everyone. I wanted to ask on the Latin America business. Clearly, there's a lot of impact from hyperinflation in the market, but the volume trends continue to remain very solid in the region from a UniKey standpoint. So", "translate_tts": "Good morning everyone I wanted to ask on the Latin America business Clearly theres a lot of impact from hyperinflation in the market but the volume trends continue to remain very solid in the region from a UniKey standpoint So", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:29.601", "mode": "azero-full", "language": "en", "target": "en", "text": "talk about the consumer environment there? And do you think that you can continue to see volume growth in Latin America going forward and some of your key initiatives in the region? Thank you.", "text_tts": "Thank you", "translate": "talk about the consumer environment there? And do you think that you can continue to see volume growth in Latin America going forward and some of your key initiatives in the region? Thank you.", "translate_tts": "talk about the consumer environment there And do you think that you can continue to see volume growth in Latin America going forward and some of your key initiatives in the region Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:33.002", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, ah, thanks, ah, feel good. Um,", "text_tts": "nks ah feel good Um", "translate": "Yeah, ah, thanks, ah, feel good. Um,", "translate_tts": "Yeah ah thanks ah feel good Um", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:44.434", "mode": "azero-full", "language": "en", "target": "en", "text": "So the simple answer is yes. We believe that the businesses can continue to grow in Latin America, both in volume and revenue terms. It's been a long term success", "text_tts": "ue terms Its been a long term success", "translate": "So the simple answer is yes. We believe that the businesses can continue to grow in Latin America, both in volume and revenue terms. It's been a long term success", "translate_tts": "So the simple answer is yes We believe that the businesses can continue to grow in Latin America both in volume and revenue terms Its been a long term success", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:46.034", "mode": "azero-full", "language": "en", "target": "en", "text": "part of the business with a", "text_tts": "usiness with a", "translate": "part of the business with a", "translate_tts": "part of the business with a", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:47.117", "mode": "azero-full", "language": "en", "target": "en", "text": "Very strong.", "text_tts": "Very strong", "translate": "Very strong.", "translate_tts": "Very strong", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:53.134", "mode": "azero-full", "language": "en", "target": "en", "text": "system between ourselves and the bottlers focused on the marketing, the innovation,", "text_tts": "marketing the innovation", "translate": "system between ourselves and the bottlers focused on the marketing, the innovation,", "translate_tts": "system between ourselves and the bottlers focused on the marketing the innovation", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:56.077", "mode": "azero-full", "language": "en", "target": "en", "text": "the execution and the RGM. We'll continue to build", "text_tts": "and the RGM Well continue to build", "translate": "the execution and the RGM. We'll continue to build", "translate_tts": "the execution and the RGM Well continue to build", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:00.912", "mode": "azero-full", "language": "en", "target": "en", "text": "On the recent years' momentum, performance this quarter was strong in", "text_tts": "was strong in", "translate": "On the recent years' momentum, performance this quarter was strong in", "translate_tts": "On the recent years momentum performance this quarter was strong in", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:08.574", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly in Mexico, Brazil and Colombia. Obviously, Argentina was impacted by the macroeconomic", "text_tts": "macroeconomic", "translate": "particularly in Mexico, Brazil and Colombia. Obviously, Argentina was impacted by the macroeconomic", "translate_tts": "particularly in Mexico Brazil and Colombia Obviously Argentina was impacted by the macroeconomic", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:09.618", "mode": "azero-full", "language": "en", "target": "en", "text": "conditions.", "text_tts": "conditions", "translate": "conditions.", "translate_tts": "conditions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:19.365", "mode": "azero-full", "language": "en", "target": "en", "text": "But we have a very tight system. We're very focused on what needs to be done and continuing to invest", "text_tts": "g to invest", "translate": "But we have a very tight system. We're very focused on what needs to be done and continuing to invest", "translate_tts": "But we have a very tight system Were very focused on what needs to be done and continuing to invest", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:24.508", "mode": "azero-full", "language": "en", "target": "en", "text": "in capacity in order to continue to unlock the volume growth.", "text_tts": "n order to continue to unlock the volume growth", "translate": "in capacity in order to continue to unlock the volume growth.", "translate_tts": "in capacity in order to continue to unlock the volume growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:32.629", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Peter Graham from UBS. Please go ahead your line is open.", "text_tts": "go ahead your line is open", "translate": "Our next question comes from Peter Graham from UBS. Please go ahead your line is open.", "translate_tts": "Our next question comes from Peter Graham from UBS Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:47.634", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, operator. Good morning, everyone. Hope you're doing well. John, I had a question as it pertains to the Fairlife liability. Clearly, this is a sign that the underlying business is doing extremely well, but we've also seen kind of the value of this liability increase quite a bit.", "text_tts": "this liability increase quite a bit", "translate": "Thanks, operator. Good morning, everyone. Hope you're doing well. John, I had a question as it pertains to the Fairlife liability. Clearly, this is a sign that the underlying business is doing extremely well, but we've also seen kind of the value of this liability increase quite a bit.", "translate_tts": "Thanks operator Good morning everyone Hope youre doing well John I had a question as it pertains to the Fairlife liability Clearly this is a sign that the underlying business is doing extremely well but weve also seen kind of the value of this liability increase quite a bit", "is_final": false, "emotion": "😊", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:58.391", "mode": "azero-full", "language": "en", "target": "en", "text": "last year or so. So as we look ahead, is there anything you can share, any guardrails you can provide in terms of how we should think about the liability changing as we move through the balance of the year and into twenty five?", "text_tts": "twenty five", "translate": "last year or so. So as we look ahead, is there anything you can share, any guardrails you can provide in terms of how we should think about the liability changing as we move through the balance of the year and into twenty five?", "translate_tts": "last year or so So as we look ahead is there anything you can share any guardrails you can provide in terms of how we should think about the liability changing as we move through the balance of the year and into twenty five", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:01.310", "mode": "azero-full", "language": "en", "target": "en", "text": "So they", "text_tts": "So they", "translate": "So they", "translate_tts": "So they", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:05.162", "mode": "azero-full", "language": "en", "target": "en", "text": "the liability is very much", "text_tts": "is very much", "translate": "the liability is very much", "translate_tts": "the liability is very much", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:07.777", "mode": "azero-full", "language": "en", "target": "en", "text": "linked to the ultimate performance.", "text_tts": "he ultimate performance", "translate": "linked to the ultimate performance.", "translate_tts": "linked to the ultimate performance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:08.488", "mode": "azero-full", "language": "en", "target": "en", "text": "and.", "text_tts": "and", "translate": "and.", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:11.437", "mode": "azero-full", "language": "en", "target": "en", "text": "as we close out this quarter,", "text_tts": "close out this quarter", "translate": "as we close out this quarter,", "translate_tts": "as we close out this quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:14.618", "mode": "azero-full", "language": "en", "target": "en", "text": "We're reflecting our latest in.", "text_tts": "our latest in", "translate": "We're reflecting our latest in.", "translate_tts": "Were reflecting our latest in", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:17.213", "mode": "azero-full", "language": "en", "target": "en", "text": "best estimates as to what that will be.", "text_tts": "as to what that will be", "translate": "best estimates as to what that will be.", "translate_tts": "best estimates as to what that will be", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:21.561", "mode": "azero-full", "language": "en", "target": "en", "text": "the momentum of the business has been very strong.", "text_tts": "the business has been very strong", "translate": "the momentum of the business has been very strong.", "translate_tts": "the momentum of the business has been very strong", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:22.048", "mode": "azero-full", "language": "en", "target": "en", "text": "and.", "text_tts": "and", "translate": "and.", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:24.815", "mode": "azero-full", "language": "en", "target": "en", "text": "actually, I think it's going to continue.", "text_tts": "s going to continue", "translate": "actually, I think it's going to continue.", "translate_tts": "actually I think its going to continue", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:30.894", "mode": "azero-full", "language": "en", "target": "en", "text": "And if anything, there may be some more upside. But for now, we're reflecting", "text_tts": "for now were reflecting", "translate": "And if anything, there may be some more upside. But for now, we're reflecting", "translate_tts": "And if anything there may be some more upside But for now were reflecting", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:32.804", "mode": "azero-full", "language": "en", "target": "en", "text": "our best estimates.", "text_tts": "our best estimates", "translate": "our best estimates.", "translate_tts": "our best estimates", "is_final": false, "emotion": "😔", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:34.522", "mode": "azero-full", "language": "en", "target": "en", "text": "For what that liability?", "text_tts": "For what that liability", "translate": "For what that liability?", "translate_tts": "For what that liability", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:36.078", "mode": "azero-full", "language": "en", "target": "en", "text": "Ultimately would be.", "text_tts": "would be", "translate": "Ultimately would be.", "translate_tts": "Ultimately would be", "is_final": false, "emotion": "😔", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:37.157", "mode": "azero-full", "language": "en", "target": "en", "text": "Um.", "text_tts": "Um", "translate": "Um.", "translate_tts": "Um", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:39.427", "mode": "azero-full", "language": "en", "target": "en", "text": "Just to keep in mind that the", "text_tts": "mind that the", "translate": "Just to keep in mind that the", "translate_tts": "Just to keep in mind that the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:45.553", "mode": "azero-full", "language": "en", "target": "en", "text": "the liability will be. It's an early twenty twenty five.", "text_tts": "Its an early twenty twenty five", "translate": "the liability will be. It's an early twenty twenty five.", "translate_tts": "the liability will be Its an early twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:46.555", "mode": "azero-full", "language": "en", "target": "en", "text": "ending to it.", "text_tts": "ending to it", "translate": "ending to it.", "translate_tts": "ending to it", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:48.415", "mode": "azero-full", "language": "en", "target": "en", "text": "And, um.", "text_tts": "And um", "translate": "And, um.", "translate_tts": "And um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:49.629", "mode": "azero-full", "language": "en", "target": "en", "text": "Will uh.", "text_tts": "Will uh", "translate": "Will uh.", "translate_tts": "Will uh", "is_final": false, "emotion": "🤢", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:52.372", "mode": "azero-full", "language": "en", "target": "en", "text": "we'll update. We'll update", "text_tts": "Well update", "translate": "we'll update. We'll update", "translate_tts": "well update Well update", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:55.077", "mode": "azero-full", "language": "en", "target": "en", "text": "as we go through this year, in the event that", "text_tts": "this year in the event that", "translate": "as we go through this year, in the event that", "translate_tts": "as we go through this year in the event that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:55.641", "mode": "azero-full", "language": "en", "target": "en", "text": "They.", "text_tts": "They", "translate": "They.", "translate_tts": "They", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:56.762", "mode": "azero-full", "language": "en", "target": "en", "text": "projections.", "text_tts": "projections", "translate": "projections.", "translate_tts": "projections", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:58.142", "mode": "azero-full", "language": "en", "target": "en", "text": "Evolve.", "text_tts": "Evolve", "translate": "Evolve.", "translate_tts": "Evolve", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:05.996", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Bill Chappell from Truist Securities. Please go ahead, your line is open.", "text_tts": "ies Please go ahead your line is open", "translate": "Our next question comes from Bill Chappell from Truist Securities. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Bill Chappell from Truist Securities Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:08.220", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. Good morning.", "text_tts": "Thanks Good morning", "translate": "Thanks. Good morning.", "translate_tts": "Thanks Good morning", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:08.446", "mode": "azero-full", "language": "en", "target": "en", "text": "yeah", "text_tts": "yeah", "translate": "yeah", "translate_tts": "yeah", "is_final": false, "emotion": "🤢", "events": "😤👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:09.175", "mode": "azero-full", "language": "en", "target": "en", "text": "just", "text_tts": "just", "translate": "just", "translate_tts": "just", "is_final": false, "emotion": "😊", "events": "📞🌠🥴👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:12.743", "mode": "azero-full", "language": "en", "target": "en", "text": "a little bit more question on the innovation side.", "text_tts": "on the innovation side", "translate": "a little bit more question on the innovation side.", "translate_tts": "a little bit more question on the innovation side", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:24.333", "mode": "azero-full", "language": "en", "target": "en", "text": "certainly, it's been an innovative company over the past four, five years, more new products out there. But it's tough to kind of track some of these products that have been launched if they're still on the shelf.", "text_tts": "d if theyre still on the shelf", "translate": "certainly, it's been an innovative company over the past four, five years, more new products out there. But it's tough to kind of track some of these products that have been launched if they're still on the shelf.", "translate_tts": "certainly its been an innovative company over the past four five years more new products out there But its tough to kind of track some of these products that have been launched if theyre still on the shelf", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:27.059", "mode": "azero-full", "language": "en", "target": "en", "text": "a year or two years later. So I guess the question is,", "text_tts": "later So I guess the question is", "translate": "a year or two years later. So I guess the question is,", "translate_tts": "a year or two years later So I guess the question is", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:29.818", "mode": "azero-full", "language": "en", "target": "en", "text": "Are there things in place in terms of", "text_tts": "in place in terms of", "translate": "Are there things in place in terms of", "translate_tts": "Are there things in place in terms of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:44.797", "mode": "azero-full", "language": "en", "target": "en", "text": "percentage of sales should come from new products in a certain region in a year or number of new products that need to be launched per year? Just trying to understand I understand you're wanting to be more innovative, but just trying to see what kind of guardrails or what kind of accountability there is around", "text_tts": "nd of guardrails or what kind of accountability there is around", "translate": "percentage of sales should come from new products in a certain region in a year or number of new products that need to be launched per year? Just trying to understand I understand you're wanting to be more innovative, but just trying to see what kind of guardrails or what kind of accountability there is around", "translate_tts": "percentage of sales should come from new products in a certain region in a year or number of new products that need to be launched per year Just trying to understand I understand youre wanting to be more innovative but just trying to see what kind of guardrails or what kind of accountability there is around", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:46.433", "mode": "azero-full", "language": "en", "target": "en", "text": "a kind of innovation.", "text_tts": "a kind of innovation", "translate": "a kind of innovation.", "translate_tts": "a kind of innovation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:48.429", "mode": "azero-full", "language": "en", "target": "en", "text": "Um,", "text_tts": "Um", "translate": "Um,", "translate_tts": "Um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:52.818", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. I think the first thing is to", "text_tts": "the first thing is to", "translate": "Sure. I think the first thing is to", "translate_tts": "Sure I think the first thing is to", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:56.348", "mode": "azero-full", "language": "en", "target": "en", "text": "Bear in mind a certain segmentation,", "text_tts": "d a certain segmentation", "translate": "Bear in mind a certain segmentation,", "translate_tts": "Bear in mind a certain segmentation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:58.639", "mode": "azero-full", "language": "en", "target": "en", "text": "of the innovation.", "text_tts": "", "translate": "of the innovation.", "translate_tts": "of the innovation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:01.549", "mode": "azero-full", "language": "en", "target": "en", "text": "And what I mean by that is,", "text_tts": "mean by that is", "translate": "And what I mean by that is,", "translate_tts": "And what I mean by that is", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:07.091", "mode": "azero-full", "language": "en", "target": "en", "text": "you've got a strong focus as a part of the innovation that's around renovation,", "text_tts": "", "translate": "you've got a strong focus as a part of the innovation that's around renovation,", "translate_tts": "youve got a strong focus as a part of the innovation thats around renovation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:21.364", "mode": "azero-full", "language": "en", "target": "en", "text": "of the core. So you get into kind of a question of, okay, well, is the new Coke Zero formula or the updated Fanta formula backed with a new marketing campaign, is that going to you going to count that as innovation or not? So the first thing is to understand", "text_tts": "that as innovation or not So the first thing is to understand", "translate": "of the core. So you get into kind of a question of, okay, well, is the new Coke Zero formula or the updated Fanta formula backed with a new marketing campaign, is that going to you going to count that as innovation or not? So the first thing is to understand", "translate_tts": "of the core So you get into kind of a question of okay well is the new Coke Zero formula or the updated Fanta formula backed with a new marketing campaign is that going to you going to count that as innovation or not So the first thing is to understand", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:32.460", "mode": "azero-full", "language": "en", "target": "en", "text": "different types of innovation at play here, all driving the business. One being, in a sense, the renovation of core brands. Secondly, our", "text_tts": "renovation of core brands Secondly our", "translate": "different types of innovation at play here, all driving the business. One being, in a sense, the renovation of core brands. Secondly, our", "translate_tts": "different types of innovation at play here all driving the business One being in a sense the renovation of core brands Secondly our", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:35.118", "mode": "azero-full", "language": "en", "target": "en", "text": "launch is intended.", "text_tts": "intended", "translate": "launch is intended.", "translate_tts": "launch is intended", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:41.314", "mode": "azero-full", "language": "en", "target": "en", "text": "to be ins and outs of some of the coke creations where the really the focus is on", "text_tts": "ocus is on", "translate": "to be ins and outs of some of the coke creations where the really the focus is on", "translate_tts": "to be ins and outs of some of the coke creations where the really the focus is on", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:49.015", "mode": "azero-full", "language": "en", "target": "en", "text": "reengaging with consumers in a novel way to drive relevance of the core brand. So you're not expecting them to the last.", "text_tts": "So youre not expecting them to the last", "translate": "reengaging with consumers in a novel way to drive relevance of the core brand. So you're not expecting them to the last.", "translate_tts": "reengaging with consumers in a novel way to drive relevance of the core brand So youre not expecting them to the last", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:59.647", "mode": "azero-full", "language": "en", "target": "en", "text": "And then, of course, there are things we're putting into the marketplace that are new innovations, whether it would be something like a minute made Zero Sugar or", "text_tts": "e Zero Sugar or", "translate": "And then, of course, there are things we're putting into the marketplace that are new innovations, whether it would be something like a minute made Zero Sugar or", "translate_tts": "And then of course there are things were putting into the marketplace that are new innovations whether it would be something like a minute made Zero Sugar or", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:11.096", "mode": "azero-full", "language": "en", "target": "en", "text": "something like the Absolute Sprite or the Jack Daniels and Coke. So these things and then, of course, you've got nonproduct based innovation like it's a new bottle size or a new can size.", "text_tts": "ize or a new can size", "translate": "something like the Absolute Sprite or the Jack Daniels and Coke. So these things and then, of course, you've got nonproduct based innovation like it's a new bottle size or a new can size.", "translate_tts": "something like the Absolute Sprite or the Jack Daniels and Coke So these things and then of course youve got nonproduct based innovation like its a new bottle size or a new can size", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:14.056", "mode": "azero-full", "language": "en", "target": "en", "text": "So we track across all these things. As it relates", "text_tts": "it relates", "translate": "So we track across all these things. As it relates", "translate_tts": "So we track across all these things As it relates", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:27.968", "mode": "azero-full", "language": "en", "target": "en", "text": "to product innovation, we have a very clear set of metrics on whether it's still growing on the fifth quarter after it's launched or is it cycling itself and continuing to accelerate. So", "text_tts": "and continuing to accelerate So", "translate": "to product innovation, we have a very clear set of metrics on whether it's still growing on the fifth quarter after it's launched or is it cycling itself and continuing to accelerate. So", "translate_tts": "to product innovation we have a very clear set of metrics on whether its still growing on the fifth quarter after its launched or is it cycling itself and continuing to accelerate So", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:30.105", "mode": "azero-full", "language": "en", "target": "en", "text": "A lot of clear measures, but we do not.", "text_tts": "r measures but we do not", "translate": "A lot of clear measures, but we do not.", "translate_tts": "A lot of clear measures but we do not", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:34.896", "mode": "azero-full", "language": "en", "target": "en", "text": "set ourselves an artificial strategy objective", "text_tts": "an artificial strategy objective", "translate": "set ourselves an artificial strategy objective", "translate_tts": "set ourselves an artificial strategy objective", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:36.687", "mode": "azero-full", "language": "en", "target": "en", "text": "of it has to be x percent", "text_tts": "to be x percent", "translate": "of it has to be x percent", "translate_tts": "of it has to be x percent", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:39.451", "mode": "azero-full", "language": "en", "target": "en", "text": "from innovation. As it happens,", "text_tts": "As it happens", "translate": "from innovation. As it happens,", "translate_tts": "from innovation As it happens", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:44.312", "mode": "azero-full", "language": "en", "target": "en", "text": "About twenty five percent of the growth comes from innovation, but it is not set that way.", "text_tts": "from innovation but it is not set that way", "translate": "About twenty five percent of the growth comes from innovation, but it is not set that way.", "translate_tts": "About twenty five percent of the growth comes from innovation but it is not set that way", "is_final": false, "emotion": "🤢", "events": "📞👂💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:46.975", "mode": "azero-full", "language": "en", "target": "en", "text": "In the end, we are not", "text_tts": "we are not", "translate": "In the end, we are not", "translate_tts": "In the end we are not", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:51.065", "mode": "azero-full", "language": "en", "target": "en", "text": "setting ourselves up to sell what we make. We've got to", "text_tts": "Weve got to", "translate": "setting ourselves up to sell what we make. We've got to", "translate_tts": "setting ourselves up to sell what we make Weve got to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:55.041", "mode": "azero-full", "language": "en", "target": "en", "text": "sell what the consumers want to buy. So it's about doing justice", "text_tts": "doing justice", "translate": "sell what the consumers want to buy. So it's about doing justice", "translate_tts": "sell what the consumers want to buy So its about doing justice", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:59.884", "mode": "azero-full", "language": "en", "target": "en", "text": "to every brand and every idea and every package and every channel. And then", "text_tts": "and every channel And then", "translate": "to every brand and every idea and every package and every channel. And then", "translate_tts": "to every brand and every idea and every package and every channel And then", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:02.881", "mode": "azero-full", "language": "en", "target": "en", "text": "service that resulting demand. If that is", "text_tts": "sulting demand If that is", "translate": "service that resulting demand. If that is", "translate_tts": "service that resulting demand If that is", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:08.918", "mode": "azero-full", "language": "en", "target": "en", "text": "led by a great new innovation or by one hundred thirty eighth year of Classic Coke,", "text_tts": "ne hundred thirty eighth year of Classic Coke", "translate": "led by a great new innovation or by one hundred thirty eighth year of Classic Coke,", "translate_tts": "led by a great new innovation or by one hundred thirty eighth year of Classic Coke", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:10.239", "mode": "azero-full", "language": "en", "target": "en", "text": "Then that's the answer.", "text_tts": "Then thats the answer", "translate": "Then that's the answer.", "translate_tts": "Then thats the answer", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:17.916", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Carlos Laboie from HSBC. Please go ahead your line is open.", "text_tts": "e go ahead your line is open", "translate": "Our next question comes from Carlos Laboie from HSBC. Please go ahead your line is open.", "translate_tts": "Our next question comes from Carlos Laboie from HSBC Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboie (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:21.543", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good morning.", "text_tts": "", "translate": "Yes, good morning.", "translate_tts": "Yes good morning", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboie (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:34.714", "mode": "azero-full", "language": "en", "target": "en", "text": "James, market development is a cult, right? It's a philosophy. And it seems to me that so much of what you're doing and what you talked about today is intended to get shelf replenishers to become better market developers for faster growth.", "text_tts": "t developers for faster growth", "translate": "James, market development is a cult, right? It's a philosophy. And it seems to me that so much of what you're doing and what you talked about today is intended to get shelf replenishers to become better market developers for faster growth.", "translate_tts": "James market development is a cult right Its a philosophy And it seems to me that so much of what youre doing and what you talked about today is intended to get shelf replenishers to become better market developers for faster growth", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboie (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:44.633", "mode": "azero-full", "language": "en", "target": "en", "text": "can you speak to how this is this evolution is going in the system? Are there any regions or countries that stand out for momentum in this", "text_tts": "ut for momentum in this", "translate": "can you speak to how this is this evolution is going in the system? Are there any regions or countries that stand out for momentum in this", "translate_tts": "can you speak to how this is this evolution is going in the system Are there any regions or countries that stand out for momentum in this", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboie (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:46.903", "mode": "azero-full", "language": "en", "target": "en", "text": "in this system transformation,", "text_tts": "system transformation", "translate": "in this system transformation,", "translate_tts": "in this system transformation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboie (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:53.095", "mode": "azero-full", "language": "en", "target": "en", "text": "of moving toward richer market development and to less shelf replenishment order taking?", "text_tts": "less shelf replenishment order taking", "translate": "of moving toward richer market development and to less shelf replenishment order taking?", "translate_tts": "of moving toward richer market development and to less shelf replenishment order taking", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Carlos Laboie (HSBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:58.560", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure. Look, I think each part of the world", "text_tts": "I think each part of the world", "translate": "Yeah, sure. Look, I think each part of the world", "translate_tts": "Yeah sure Look I think each part of the world", "is_final": false, "emotion": "😊", "events": "😤👂📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:04.658", "mode": "azero-full", "language": "en", "target": "en", "text": "is in its journey to continue to add value.", "text_tts": "", "translate": "is in its journey to continue to add value.", "translate_tts": "is in its journey to continue to add value", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:06.545", "mode": "azero-full", "language": "en", "target": "en", "text": "to the retail, because in the end,", "text_tts": "to the retail because in the end", "translate": "to the retail, because in the end,", "translate_tts": "to the retail because in the end", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:10.771", "mode": "azero-full", "language": "en", "target": "en", "text": "This is about, together with the bottlers,", "text_tts": "together with the bottlers", "translate": "This is about, together with the bottlers,", "translate_tts": "This is about together with the bottlers", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:12.531", "mode": "azero-full", "language": "en", "target": "en", "text": "making sure that we are", "text_tts": "that we are", "translate": "making sure that we are", "translate_tts": "making sure that we are", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:19.160", "mode": "azero-full", "language": "en", "target": "en", "text": "adding value to the retailers business. Our objective at the retail level is to grow the beverage category", "text_tts": "category", "translate": "adding value to the retailers business. Our objective at the retail level is to grow the beverage category", "translate_tts": "adding value to the retailers business Our objective at the retail level is to grow the beverage category", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:21.721", "mode": "azero-full", "language": "en", "target": "en", "text": "faster than the average of their business. And for us,", "text_tts": "average of their business And for us", "translate": "faster than the average of their business. And for us,", "translate_tts": "faster than the average of their business And for us", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:28.690", "mode": "azero-full", "language": "en", "target": "en", "text": "to grow our portfolio of brands faster than the beverage category. And to do that, we've got to add more value.", "text_tts": "ve got to add more value", "translate": "to grow our portfolio of brands faster than the beverage category. And to do that, we've got to add more value.", "translate_tts": "to grow our portfolio of brands faster than the beverage category And to do that weve got to add more value", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:32.693", "mode": "azero-full", "language": "en", "target": "en", "text": "and that takes different forms in different places.", "text_tts": "different forms in different places", "translate": "and that takes different forms in different places.", "translate_tts": "and that takes different forms in different places", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:38.972", "mode": "azero-full", "language": "en", "target": "en", "text": "And so as that happens, for example, the presellers", "text_tts": "happens for example the presellers", "translate": "And so as that happens, for example, the presellers", "translate_tts": "And so as that happens for example the presellers", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:53.168", "mode": "azero-full", "language": "en", "target": "en", "text": "They move from just order taking to account development. As AI comes in, it generates a suggested order for the retail outlet that is demonstrably more efficient in helping the retail", "text_tts": "ficient in helping the retail", "translate": "They move from just order taking to account development. As AI comes in, it generates a suggested order for the retail outlet that is demonstrably more efficient in helping the retail", "translate_tts": "They move from just order taking to account development As AI comes in it generates a suggested order for the retail outlet that is demonstrably more efficient in helping the retail", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:04.500", "mode": "azero-full", "language": "en", "target": "en", "text": "our sales and then allows the salesperson to do more account development and to expand on different ideas. So at each stage, it's about taking the system capabilities", "text_tts": "ties", "translate": "our sales and then allows the salesperson to do more account development and to expand on different ideas. So at each stage, it's about taking the system capabilities", "translate_tts": "our sales and then allows the salesperson to do more account development and to expand on different ideas So at each stage its about taking the system capabilities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:11.434", "mode": "azero-full", "language": "en", "target": "en", "text": "to the next level so that we can continue to add value for the retailer. Everything that was done in the past", "text_tts": "as done in the past", "translate": "to the next level so that we can continue to add value for the retailer. Everything that was done in the past", "translate_tts": "to the next level so that we can continue to add value for the retailer Everything that was done in the past", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:19.317", "mode": "azero-full", "language": "en", "target": "en", "text": "starts to become the price of entry in the future, and so we need to keep adding value. And so I think there's a strong growth in capabilities all around the world,", "text_tts": "all around the world", "translate": "starts to become the price of entry in the future, and so we need to keep adding value. And so I think there's a strong growth in capabilities all around the world,", "translate_tts": "starts to become the price of entry in the future and so we need to keep adding value And so I think theres a strong growth in capabilities all around the world", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:26.206", "mode": "azero-full", "language": "en", "target": "en", "text": "specifically focused on the channel structure that the bottlers have in any given market.", "text_tts": "in any given market", "translate": "specifically focused on the channel structure that the bottlers have in any given market.", "translate_tts": "specifically focused on the channel structure that the bottlers have in any given market", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:28.008", "mode": "azero-full", "language": "en", "target": "en", "text": "And if I may just add James.", "text_tts": "just add James", "translate": "And if I may just add James.", "translate_tts": "And if I may just add James", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:29.879", "mode": "azero-full", "language": "en", "target": "en", "text": "I think one of the big", "text_tts": "I think one of the big", "translate": "I think one of the big", "translate_tts": "I think one of the big", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:33.784", "mode": "azero-full", "language": "en", "target": "en", "text": "changes in the last three to five years is that the ambition,", "text_tts": "that the ambition", "translate": "changes in the last three to five years is that the ambition,", "translate_tts": "changes in the last three to five years is that the ambition", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:36.257", "mode": "azero-full", "language": "en", "target": "en", "text": "that we share respectively.", "text_tts": "respectively", "translate": "that we share respectively.", "translate_tts": "that we share respectively", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:38.530", "mode": "azero-full", "language": "en", "target": "en", "text": "with all of our bottling partners.", "text_tts": "ttling partners", "translate": "with all of our bottling partners.", "translate_tts": "with all of our bottling partners", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:42.893", "mode": "azero-full", "language": "en", "target": "en", "text": "is much more at the high end of what it should be than", "text_tts": "it should be than", "translate": "is much more at the high end of what it should be than", "translate_tts": "is much more at the high end of what it should be than", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:44.568", "mode": "azero-full", "language": "en", "target": "en", "text": "scattered. So I I think that's", "text_tts": "I think thats", "translate": "scattered. So I I think that's", "translate_tts": "scattered So I I think thats", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:46.877", "mode": "azero-full", "language": "en", "target": "en", "text": "and then is working backwards from there as to what", "text_tts": "backwards from there as to what", "translate": "and then is working backwards from there as to what", "translate_tts": "and then is working backwards from there as to what", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:48.707", "mode": "azero-full", "language": "en", "target": "en", "text": "What does it take to?", "text_tts": "What does it take to", "translate": "What does it take to?", "translate_tts": "What does it take to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:50.169", "mode": "azero-full", "language": "en", "target": "en", "text": "Deliver that ambition.", "text_tts": "Deliver that ambition", "translate": "Deliver that ambition.", "translate_tts": "Deliver that ambition", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:50.572", "mode": "azero-full", "language": "en", "target": "en", "text": "and.", "text_tts": "and", "translate": "and.", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:56.388", "mode": "azero-full", "language": "en", "target": "en", "text": "some are further along than others. But it's the ambition is that starting point that I think is", "text_tts": "n is that starting point that I think is", "translate": "some are further along than others. But it's the ambition is that starting point that I think is", "translate_tts": "some are further along than others But its the ambition is that starting point that I think is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:57.747", "mode": "azero-full", "language": "en", "target": "en", "text": "It's helping too.", "text_tts": "Its helping too", "translate": "It's helping too.", "translate_tts": "Its helping too", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:02.283", "mode": "azero-full", "language": "en", "target": "en", "text": "drive the progress that we're seeing each quarter.", "text_tts": "he progress that were seeing each quarter", "translate": "drive the progress that we're seeing each quarter.", "translate_tts": "drive the progress that were seeing each quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO) & John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:09.942", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Robert Moscow from TD Cowan. Please go ahead, your line is open.", "text_tts": "ase go ahead your line is open", "translate": "Our next question comes from Robert Moscow from TD Cowan. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Robert Moscow from TD Cowan Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂👩📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:12.406", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, hi there, ah, just", "text_tts": "Ah hi there ah just", "translate": "Ah, hi there, ah, just", "translate_tts": "Ah hi there ah just", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:19.697", "mode": "azero-full", "language": "en", "target": "en", "text": "James, I think on the last earnings call, you were very clear that you viewed the business as", "text_tts": "that you viewed the business as", "translate": "James, I think on the last earnings call, you were very clear that you viewed the business as", "translate_tts": "James I think on the last earnings call you were very clear that you viewed the business as", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:20.713", "mode": "azero-full", "language": "en", "target": "en", "text": "We can't hear you.", "text_tts": "We cant hear you", "translate": "We can't hear you.", "translate_tts": "We cant hear you", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:25.958", "mode": "azero-full", "language": "en", "target": "en", "text": "My apologies. Can you hear me now?", "text_tts": "Can you hear me now", "translate": "My apologies. Can you hear me now?", "translate_tts": "My apologies Can you hear me now", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:27.137", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I'm.", "text_tts": "Yeah Im", "translate": "Yeah, I'm.", "translate_tts": "Yeah Im", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:35.165", "mode": "azero-full", "language": "en", "target": "en", "text": "I think last quarter, you spoke very specifically about the business being a two percent unit volume grower.", "text_tts": "g a two percent unit volume grower", "translate": "I think last quarter, you spoke very specifically about the business being a two percent unit volume grower.", "translate_tts": "I think last quarter you spoke very specifically about the business being a two percent unit volume grower", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:40.422", "mode": "azero-full", "language": "en", "target": "en", "text": "given the timing impacts, is that still how you would view this year?", "text_tts": "this year", "translate": "given the timing impacts, is that still how you would view this year?", "translate_tts": "given the timing impacts is that still how you would view this year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:47.549", "mode": "azero-full", "language": "en", "target": "en", "text": "And then secondly, can you be a little more specific about those timing differences in Mexico and, I think, the Middle East?", "text_tts": "co and I think the Middle East", "translate": "And then secondly, can you be a little more specific about those timing differences in Mexico and, I think, the Middle East?", "translate_tts": "And then secondly can you be a little more specific about those timing differences in Mexico and I think the Middle East", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:50.646", "mode": "azero-full", "language": "en", "target": "en", "text": "between units and concentrate. What causes those", "text_tts": "What causes those", "translate": "between units and concentrate. What causes those", "translate_tts": "between units and concentrate What causes those", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:53.229", "mode": "azero-full", "language": "en", "target": "en", "text": "discrepancies and did he naturally reverse?", "text_tts": "ancies and did he naturally reverse", "translate": "discrepancies and did he naturally reverse?", "translate_tts": "discrepancies and did he naturally reverse", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:55.432", "mode": "azero-full", "language": "en", "target": "en", "text": "in the coming quarter.", "text_tts": "in the coming quarter", "translate": "in the coming quarter.", "translate_tts": "in the coming quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:58.030", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure.", "text_tts": "Sure", "translate": "Sure.", "translate_tts": "Sure", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:08.708", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, timing differences naturally reverse between concentrate units and unit cases. Partly, it happens when there is", "text_tts": "cases Partly it happens when there is", "translate": "Yes, timing differences naturally reverse between concentrate units and unit cases. Partly, it happens when there is", "translate_tts": "Yes timing differences naturally reverse between concentrate units and unit cases Partly it happens when there is", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:15.560", "mode": "azero-full", "language": "en", "target": "en", "text": "a different number of days in the quarter than we have the we use the four hundred and forty five system for all sorts of reasons.", "text_tts": "our hundred and forty five system for all sorts of reasons", "translate": "a different number of days in the quarter than we have the we use the four hundred and forty five system for all sorts of reasons.", "translate_tts": "a different number of days in the quarter than we have the we use the four hundred and forty five system for all sorts of reasons", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:20.744", "mode": "azero-full", "language": "en", "target": "en", "text": "And what that causes sometimes is different numbers of shipping days in quarters.", "text_tts": "shipping days in quarters", "translate": "And what that causes sometimes is different numbers of shipping days in quarters.", "translate_tts": "And what that causes sometimes is different numbers of shipping days in quarters", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:25.287", "mode": "azero-full", "language": "en", "target": "en", "text": "And so you undersell when you got less days like the first quarter.", "text_tts": "like the first quarter", "translate": "And so you undersell when you got less days like the first quarter.", "translate_tts": "And so you undersell when you got less days like the first quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:29.337", "mode": "azero-full", "language": "en", "target": "en", "text": "And of course, in the fourth quarter this year when there's two extra days,", "text_tts": "s two extra days", "translate": "And of course, in the fourth quarter this year when there's two extra days,", "translate_tts": "And of course in the fourth quarter this year when theres two extra days", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:36.276", "mode": "azero-full", "language": "en", "target": "en", "text": "there'll be way more concentrate units than there were cases, relatively speaking. So over the course of time, these anomalies", "text_tts": "f time these anomalies", "translate": "there'll be way more concentrate units than there were cases, relatively speaking. So over the course of time, these anomalies", "translate_tts": "therell be way more concentrate units than there were cases relatively speaking So over the course of time these anomalies", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:41.468", "mode": "azero-full", "language": "en", "target": "en", "text": "or differences reverse themselves or average themselves out.", "text_tts": "reverse themselves or average themselves out", "translate": "or differences reverse themselves or average themselves out.", "translate_tts": "or differences reverse themselves or average themselves out", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:45.874", "mode": "azero-full", "language": "en", "target": "en", "text": "And then as regards to the two percent volume,", "text_tts": "s to the two percent volume", "translate": "And then as regards to the two percent volume,", "translate_tts": "And then as regards to the two percent volume", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:46.309", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:48.946", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Look, I have a very", "text_tts": "have a very", "translate": "Yes. Look, I have a very", "translate_tts": "Yes Look I have a very", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:53.531", "mode": "azero-full", "language": "en", "target": "en", "text": "strong view that our overall ambition to see our revenue", "text_tts": "our overall ambition to see our revenue", "translate": "strong view that our overall ambition to see our revenue", "translate_tts": "strong view that our overall ambition to see our revenue", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:03.379", "mode": "azero-full", "language": "en", "target": "en", "text": "grow at the top end of the algorithm. I'm leaving aside the intense inflation countries for the sake of the argument at the moment. We want to grow at that five percent to six percent range.", "text_tts": "ve percent to six percent range", "translate": "grow at the top end of the algorithm. I'm leaving aside the intense inflation countries for the sake of the argument at the moment. We want to grow at that five percent to six percent range.", "translate_tts": "grow at the top end of the algorithm Im leaving aside the intense inflation countries for the sake of the argument at the moment We want to grow at that five percent to six percent range", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:16.308", "mode": "azero-full", "language": "en", "target": "en", "text": "and we want that to have a balanced contribution from volume and price mix. So implicitly, looking for two to three on volume. And I think we talked last quarter that in the current circumstances, that's likely to be", "text_tts": "ances thats likely to be", "translate": "and we want that to have a balanced contribution from volume and price mix. So implicitly, looking for two to three on volume. And I think we talked last quarter that in the current circumstances, that's likely to be", "translate_tts": "and we want that to have a balanced contribution from volume and price mix So implicitly looking for two to three on volume And I think we talked last quarter that in the current circumstances thats likely to be", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:23.843", "mode": "azero-full", "language": "en", "target": "en", "text": "slightly less volume and slightly more price as prices and inflation normalizes. And so I think that two percent is still", "text_tts": "nk that two percent is still", "translate": "slightly less volume and slightly more price as prices and inflation normalizes. And so I think that two percent is still", "translate_tts": "slightly less volume and slightly more price as prices and inflation normalizes And so I think that two percent is still", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:31.389", "mode": "azero-full", "language": "en", "target": "en", "text": "pretty good number. It's certainly been the average growth rate in volume over if you take a compound number over the last number of years.", "text_tts": "umber of years", "translate": "pretty good number. It's certainly been the average growth rate in volume over if you take a compound number over the last number of years.", "translate_tts": "pretty good number Its certainly been the average growth rate in volume over if you take a compound number over the last number of years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:33.416", "mode": "azero-full", "language": "en", "target": "en", "text": "you're going to get something like a two percent sign.", "text_tts": "like a two percent sign", "translate": "you're going to get something like a two percent sign.", "translate_tts": "youre going to get something like a two percent sign", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:39.117", "mode": "azero-full", "language": "en", "target": "en", "text": "So that seems to be the momentum we're driving. And that if you strip away", "text_tts": "", "translate": "So that seems to be the momentum we're driving. And that if you strip away", "translate_tts": "So that seems to be the momentum were driving And that if you strip away", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:46.724", "mode": "azero-full", "language": "en", "target": "en", "text": "the inflation and the weirdness in the first quarter. What you see is", "text_tts": "er What you see is", "translate": "the inflation and the weirdness in the first quarter. What you see is", "translate_tts": "the inflation and the weirdness in the first quarter What you see is", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:53.608", "mode": "azero-full", "language": "en", "target": "en", "text": "you got that one percent volume, which given the Middle East headwind of one percent and actually recycling the strongest quarter last year,", "text_tts": "recycling the strongest quarter last year", "translate": "you got that one percent volume, which given the Middle East headwind of one percent and actually recycling the strongest quarter last year,", "translate_tts": "you got that one percent volume which given the Middle East headwind of one percent and actually recycling the strongest quarter last year", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:00.292", "mode": "azero-full", "language": "en", "target": "en", "text": "You could say it's a good volume number. It has good underlying price mix in the normal countries.", "text_tts": "ng price mix in the normal countries", "translate": "You could say it's a good volume number. It has good underlying price mix in the normal countries.", "translate_tts": "You could say its a good volume number It has good underlying price mix in the normal countries", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:00.595", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:07.890", "mode": "azero-full", "language": "en", "target": "en", "text": "the kind of the normal performance is right at the top end of the algorithm there. And then that feeds its way through to a seven percent sign", "text_tts": "feeds its way through to a seven percent sign", "translate": "the kind of the normal performance is right at the top end of the algorithm there. And then that feeds its way through to a seven percent sign", "translate_tts": "the kind of the normal performance is right at the top end of the algorithm there And then that feeds its way through to a seven percent sign", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:18.484", "mode": "azero-full", "language": "en", "target": "en", "text": "EPS growth. So I think right in there, the main business, notwithstanding the kind of peripheral noise, is humming away right in line with where we said we wanted to be.", "text_tts": "with where we said we wanted to be", "translate": "EPS growth. So I think right in there, the main business, notwithstanding the kind of peripheral noise, is humming away right in line with where we said we wanted to be.", "translate_tts": "EPS growth So I think right in there the main business notwithstanding the kind of peripheral noise is humming away right in line with where we said we wanted to be", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:25.964", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Rob Ottenstein from Evercore ISI. Please go ahead, your line is open.", "text_tts": "ISI Please go ahead your line is open", "translate": "Our next question comes from Rob Ottenstein from Evercore ISI. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Rob Ottenstein from Evercore ISI Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:32.401", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you. Just like to drill down both on the US and the volume question.", "text_tts": "he US and the volume question", "translate": "Great. Thank you. Just like to drill down both on the US and the volume question.", "translate_tts": "Great Thank you Just like to drill down both on the US and the volume question", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:34.268", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you talk about", "text_tts": "Can you talk about", "translate": "Can you talk about", "translate_tts": "Can you talk about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:36.815", "mode": "azero-full", "language": "en", "target": "en", "text": "your expectations", "text_tts": "ions", "translate": "your expectations", "translate_tts": "your expectations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:40.631", "mode": "azero-full", "language": "en", "target": "en", "text": "for volume growth in North America this year.", "text_tts": "growth in North America this year", "translate": "for volume growth in North America this year.", "translate_tts": "for volume growth in North America this year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:48.550", "mode": "azero-full", "language": "en", "target": "en", "text": "what it'll take to get volume growth? Is it a function of more the economy, more the comps,", "text_tts": "the comps", "translate": "what it'll take to get volume growth? Is it a function of more the economy, more the comps,", "translate_tts": "what itll take to get volume growth Is it a function of more the economy more the comps", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:50.341", "mode": "azero-full", "language": "en", "target": "en", "text": "more of the sectors.", "text_tts": "s", "translate": "more of the sectors.", "translate_tts": "more of the sectors", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:53.866", "mode": "azero-full", "language": "en", "target": "en", "text": "and tied to the sectors or categories. I think you mentioned that", "text_tts": "mentioned that", "translate": "and tied to the sectors or categories. I think you mentioned that", "translate_tts": "and tied to the sectors or categories I think you mentioned that", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:59.599", "mode": "azero-full", "language": "en", "target": "en", "text": "tea, coffee and water were very weak. Any color around that? Thank you.", "text_tts": "ound that Thank you", "translate": "tea, coffee and water were very weak. Any color around that? Thank you.", "translate_tts": "tea coffee and water were very weak Any color around that Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:02.089", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah.", "text_tts": "Ah", "translate": "Ah.", "translate_tts": "Ah", "is_final": false, "emotion": "🤢", "events": "😩💤", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:04.381", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, um.", "text_tts": "Sure um", "translate": "Sure, um.", "translate_tts": "Sure um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:10.919", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, clearly in the case of the US, we've commented in previous calls", "text_tts": "eve commented in previous calls", "translate": "I mean, clearly in the case of the US, we've commented in previous calls", "translate_tts": "I mean clearly in the case of the US weve commented in previous calls", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:18.448", "mode": "azero-full", "language": "en", "target": "en", "text": "that our expectation would be modest, flat to modest growth in volume on a long term basis in North America with good", "text_tts": "is in North America with good", "translate": "that our expectation would be modest, flat to modest growth in volume on a long term basis in North America with good", "translate_tts": "that our expectation would be modest flat to modest growth in volume on a long term basis in North America with good", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:22.124", "mode": "azero-full", "language": "en", "target": "en", "text": "good pricing. Clearly, that remains our overall", "text_tts": "that remains our overall", "translate": "good pricing. Clearly, that remains our overall", "translate_tts": "good pricing Clearly that remains our overall", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:27.368", "mode": "azero-full", "language": "en", "target": "en", "text": "ambition. Whether we get from the flat to something more positive,", "text_tts": "something more positive", "translate": "ambition. Whether we get from the flat to something more positive,", "translate_tts": "ambition Whether we get from the flat to something more positive", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:30.826", "mode": "azero-full", "language": "en", "target": "en", "text": "in the rest of the year will obviously be a combination of what", "text_tts": "bination of what", "translate": "in the rest of the year will obviously be a combination of what", "translate_tts": "in the rest of the year will obviously be a combination of what", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:32.651", "mode": "azero-full", "language": "en", "target": "en", "text": "we execute against.", "text_tts": "we execute against", "translate": "we execute against.", "translate_tts": "we execute against", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:44.166", "mode": "azero-full", "language": "en", "target": "en", "text": "and the trajectory of the purchasing power of the economy in the balance of the year. But we're very focused on continuing to build the business", "text_tts": "ng to build the business", "translate": "and the trajectory of the purchasing power of the economy in the balance of the year. But we're very focused on continuing to build the business", "translate_tts": "and the trajectory of the purchasing power of the economy in the balance of the year But were very focused on continuing to build the business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:56.952", "mode": "azero-full", "language": "en", "target": "en", "text": "drive the revenue and continue to win in the marketplace. And we'll see where that nets out too. And then in the case of", "text_tts": "e of", "translate": "drive the revenue and continue to win in the marketplace. And we'll see where that nets out too. And then in the case of", "translate_tts": "drive the revenue and continue to win in the marketplace And well see where that nets out too And then in the case of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:11.669", "mode": "azero-full", "language": "en", "target": "en", "text": "where we were doing well and where not. Clearly, we had a strong quarter in terms of sparkling, in terms of some of the other categories in North America,", "text_tts": "the other categories in North America", "translate": "where we were doing well and where not. Clearly, we had a strong quarter in terms of sparkling, in terms of some of the other categories in North America,", "translate_tts": "where we were doing well and where not Clearly we had a strong quarter in terms of sparkling in terms of some of the other categories in North America", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:14.095", "mode": "azero-full", "language": "en", "target": "en", "text": "Barry obviously hit the fair life.", "text_tts": "y hit the fair life", "translate": "Barry obviously hit the fair life.", "translate_tts": "Barry obviously hit the fair life", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:17.566", "mode": "azero-full", "language": "en", "target": "en", "text": "additional charge, as John talked about,", "text_tts": "as John talked about", "translate": "additional charge, as John talked about,", "translate_tts": "additional charge as John talked about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:20.259", "mode": "azero-full", "language": "en", "target": "en", "text": "as the earnout is in its last year.", "text_tts": "out is in its last year", "translate": "as the earnout is in its last year.", "translate_tts": "as the earnout is in its last year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:25.202", "mode": "azero-full", "language": "en", "target": "en", "text": "Very strong quarter on dairy, very strong on sparkling, actually good on juice.", "text_tts": "ng actually good on juice", "translate": "Very strong quarter on dairy, very strong on sparkling, actually good on juice.", "translate_tts": "Very strong quarter on dairy very strong on sparkling actually good on juice", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:39.256", "mode": "azero-full", "language": "en", "target": "en", "text": "The water and the tea and obviously, to some extent, obviously, the sports categories were a little softer. Some of it on the water was selling less of the kind of the case pack water. And tea, I think, was very much a question", "text_tts": "ter And tea I think was very much a question", "translate": "The water and the tea and obviously, to some extent, obviously, the sports categories were a little softer. Some of it on the water was selling less of the kind of the case pack water. And tea, I think, was very much a question", "translate_tts": "The water and the tea and obviously to some extent obviously the sports categories were a little softer Some of it on the water was selling less of the kind of the case pack water And tea I think was very much a question", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:56.621", "mode": "azero-full", "language": "en", "target": "en", "text": "we just need to focus a little more on some of what needs to be done there. But it was more on the kind of the FUSE T end of the spectrum rather than the gold peak end of the spectrum, which tends to do better.", "text_tts": "um which tends to do better", "translate": "we just need to focus a little more on some of what needs to be done there. But it was more on the kind of the FUSE T end of the spectrum rather than the gold peak end of the spectrum, which tends to do better.", "translate_tts": "we just need to focus a little more on some of what needs to be done there But it was more on the kind of the FUSE T end of the spectrum rather than the gold peak end of the spectrum which tends to do better", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:03.223", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Callum Elliott from Bernstein. Please go ahead, your line is open.", "text_tts": "ahead your line is open", "translate": "Our next question comes from Callum Elliott from Bernstein. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Callum Elliott from Bernstein Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Callum Elliott (Bernstein Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:07.299", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you very much.", "text_tts": "Great Thank you very much", "translate": "Great. Thank you very much.", "translate_tts": "Great Thank you very much", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Callum Elliott (Bernstein Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:11.154", "mode": "azero-full", "language": "en", "target": "en", "text": "So I have a slightly longer term question on gross margins.", "text_tts": "longer term question on gross margins", "translate": "So I have a slightly longer term question on gross margins.", "translate_tts": "So I have a slightly longer term question on gross margins", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Callum Elliott (Bernstein Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:15.643", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty fifteen, your Rosemary was sixty one percent, I think. And", "text_tts": "y one percent I think And", "translate": "In twenty fifteen, your Rosemary was sixty one percent, I think. And", "translate_tts": "In twenty fifteen your Rosemary was sixty one percent I think And", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Callum Elliott (Bernstein Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:22.916", "mode": "azero-full", "language": "en", "target": "en", "text": "you had published a slide at CAGNY in twenty sixteen showing that you expected gross margins to get to sixty eight percent.", "text_tts": "to get to sixty eight percent", "translate": "you had published a slide at CAGNY in twenty sixteen showing that you expected gross margins to get to sixty eight percent.", "translate_tts": "you had published a slide at CAGNY in twenty sixteen showing that you expected gross margins to get to sixty eight percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Callum Elliott (Bernstein Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:26.596", "mode": "azero-full", "language": "en", "target": "en", "text": "post the refranchising that had been announced at the time?", "text_tts": "ranchising that had been announced at the time", "translate": "post the refranchising that had been announced at the time?", "translate_tts": "post the refranchising that had been announced at the time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Callum Elliott (Bernstein Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:37.756", "mode": "azero-full", "language": "en", "target": "en", "text": "today, we're still around sixty percent over the past twelve months. And recognizing you guys weren't in your current seats in twenty sixteen when that slide was published, but my question is what's happened", "text_tts": "ished but my question is whats happened", "translate": "today, we're still around sixty percent over the past twelve months. And recognizing you guys weren't in your current seats in twenty sixteen when that slide was published, but my question is what's happened", "translate_tts": "today were still around sixty percent over the past twelve months And recognizing you guys werent in your current seats in twenty sixteen when that slide was published but my question is whats happened", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Callum Elliott (Bernstein Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:52.144", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm sure you'll point to MNA, Costa, Bodyarma, CCBA, et cetera, but I don't think they come close to explaining the eight hundred basis points of delta. And I don't think that FX explains the gap either. So what else is it? And as", "text_tts": "else is it And as", "translate": "I'm sure you'll point to MNA, Costa, Bodyarma, CCBA, et cetera, but I don't think they come close to explaining the eight hundred basis points of delta. And I don't think that FX explains the gap either. So what else is it? And as", "translate_tts": "Im sure youll point to MNA Costa Bodyarma CCBA et cetera but I dont think they come close to explaining the eight hundred basis points of delta And I dont think that FX explains the gap either So what else is it And as", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Callum Elliott (Bernstein Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:54.890", "mode": "azero-full", "language": "en", "target": "en", "text": "refranchising maybe she's not been as margin accretive.", "text_tts": "maybe shes not been as margin accretive", "translate": "refranchising maybe she's not been as margin accretive.", "translate_tts": "refranchising maybe shes not been as margin accretive", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Callum Elliott (Bernstein Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:00.651", "mode": "azero-full", "language": "en", "target": "en", "text": "as you expected? Or is there some kind of other structural drag that hadn't been anticipated back in twenty sixteen?", "text_tts": "ack in twenty sixteen", "translate": "as you expected? Or is there some kind of other structural drag that hadn't been anticipated back in twenty sixteen?", "translate_tts": "as you expected Or is there some kind of other structural drag that hadnt been anticipated back in twenty sixteen", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Callum Elliott (Bernstein Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:01.651", "mode": "azero-full", "language": "en", "target": "en", "text": "Excellent.", "text_tts": "Excellent", "translate": "Excellent.", "translate_tts": "Excellent", "is_final": false, "emotion": "😔", "events": "🤢👂💨💨", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Callum Elliott (Bernstein Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:09.748", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Actually, I think it does explain I think it does explain what's happened. I don't have the breakdown in front of me, but", "text_tts": "t have the breakdown in front of me but", "translate": "Yes. Actually, I think it does explain I think it does explain what's happened. I don't have the breakdown in front of me, but", "translate_tts": "Yes Actually I think it does explain I think it does explain whats happened I dont have the breakdown in front of me but", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:11.832", "mode": "azero-full", "language": "en", "target": "en", "text": "at the gross margin level.", "text_tts": "margin level", "translate": "at the gross margin level.", "translate_tts": "at the gross margin level", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:14.848", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, when you take into account the impact.", "text_tts": "account the impact", "translate": "Yeah, when you take into account the impact.", "translate_tts": "Yeah when you take into account the impact", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:16.444", "mode": "azero-full", "language": "en", "target": "en", "text": "of currency.", "text_tts": "of currency", "translate": "of currency.", "translate_tts": "of currency", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:17.115", "mode": "azero-full", "language": "en", "target": "en", "text": "of.", "text_tts": "of", "translate": "of.", "translate_tts": "of", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:18.993", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the spotless,", "text_tts": "some of the spotless", "translate": "some of the spotless,", "translate_tts": "some of the spotless", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:22.508", "mode": "azero-full", "language": "en", "target": "en", "text": "acquisitions that came back into our portfolio.", "text_tts": "o our portfolio", "translate": "acquisitions that came back into our portfolio.", "translate_tts": "acquisitions that came back into our portfolio", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:26.586", "mode": "azero-full", "language": "en", "target": "en", "text": "that we're now in the process of refranchising. And some of the other acquisitions", "text_tts": "other acquisitions", "translate": "that we're now in the process of refranchising. And some of the other acquisitions", "translate_tts": "that were now in the process of refranchising And some of the other acquisitions", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:28.791", "mode": "azero-full", "language": "en", "target": "en", "text": "I think they have had a mechanical", "text_tts": "had a mechanical", "translate": "I think they have had a mechanical", "translate_tts": "I think they have had a mechanical", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:30.313", "mode": "azero-full", "language": "en", "target": "en", "text": "a mechanical impact.", "text_tts": "a mechanical impact", "translate": "a mechanical impact.", "translate_tts": "a mechanical impact", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:31.806", "mode": "azero-full", "language": "en", "target": "en", "text": "and we can come back with", "text_tts": "and we can come back with", "translate": "and we can come back with", "translate_tts": "and we can come back with", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:33.743", "mode": "azero-full", "language": "en", "target": "en", "text": "a little bit more color on that.", "text_tts": "color on that", "translate": "a little bit more color on that.", "translate_tts": "a little bit more color on that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:39.414", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I think when you look at the operating income and how it's", "text_tts": "ncome and how its", "translate": "And then I think when you look at the operating income and how it's", "translate_tts": "And then I think when you look at the operating income and how its", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:41.636", "mode": "azero-full", "language": "en", "target": "en", "text": "flows down into operating income line.", "text_tts": "into operating income line", "translate": "flows down into operating income line.", "translate_tts": "flows down into operating income line", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:43.736", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, that's the, that's the.", "text_tts": "Um thats the thats the", "translate": "Um, that's the, that's the.", "translate_tts": "Um thats the thats the", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊🤮👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:45.331", "mode": "azero-full", "language": "en", "target": "en", "text": "the primary driver.", "text_tts": "the primary driver", "translate": "the primary driver.", "translate_tts": "the primary driver", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:48.338", "mode": "azero-full", "language": "en", "target": "en", "text": "are these items. So", "text_tts": "So", "translate": "are these items. So", "translate_tts": "are these items So", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:49.157", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "🫂", "events": "🤮👂😩👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:52.947", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, don't have it in front of me. We can follow up.", "text_tts": "follow up", "translate": "Yes, don't have it in front of me. We can follow up.", "translate_tts": "Yes dont have it in front of me We can follow up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:55.609", "mode": "azero-full", "language": "en", "target": "en", "text": "in a bit more detail. But", "text_tts": "But", "translate": "in a bit more detail. But", "translate_tts": "in a bit more detail But", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:59.334", "mode": "azero-full", "language": "en", "target": "en", "text": "That's.", "text_tts": "Thats", "translate": "That's.", "translate_tts": "Thats", "is_final": false, "emotion": "", "events": "🥴👂📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:01.662", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, that's the story.", "text_tts": "story", "translate": "Yeah, that's the story.", "translate_tts": "Yeah thats the story", "is_final": false, "emotion": "😊", "events": "📞🌠🥴👂🏠🔊👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:09.252", "mode": "azero-full", "language": "en", "target": "en", "text": "Our last question will come from Brett Cooper from Consumer Edge Research. Please go ahead, your line is open.", "text_tts": "Edge Research Please go ahead your line is open", "translate": "Our last question will come from Brett Cooper from Consumer Edge Research. Please go ahead, your line is open.", "translate_tts": "Our last question will come from Brett Cooper from Consumer Edge Research Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂👩📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:12.979", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning. Just wanted to ask on your digital experience.", "text_tts": "Just wanted to ask on your digital experience", "translate": "Thank you. Good morning. Just wanted to ask on your digital experience.", "translate_tts": "Thank you Good morning Just wanted to ask on your digital experience", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:19.911", "mode": "azero-full", "language": "en", "target": "en", "text": "in B two B. And if you can share any quantification as to when you win B two B or you get B two B into more things that particular retailers", "text_tts": "you get B two B into more things that particular retailers", "translate": "in B two B. And if you can share any quantification as to when you win B two B or you get B two B into more things that particular retailers", "translate_tts": "in B two B And if you can share any quantification as to when you win B two B or you get B two B into more things that particular retailers", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:29.701", "mode": "azero-full", "language": "en", "target": "en", "text": "what happens to your space, your share category performance as relative to a base that isn't there? And it's not so much the question of the eight percent sign increase in a quarter, but looking back over time.", "text_tts": "but looking back over time", "translate": "what happens to your space, your share category performance as relative to a base that isn't there? And it's not so much the question of the eight percent sign increase in a quarter, but looking back over time.", "translate_tts": "what happens to your space your share category performance as relative to a base that isnt there And its not so much the question of the eight percent sign increase in a quarter but looking back over time", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:36.299", "mode": "azero-full", "language": "en", "target": "en", "text": "again, I don't know if something was up with the line today. That was", "text_tts": "up with the line today That was", "translate": "again, I don't know if something was up with the line today. That was", "translate_tts": "again I dont know if something was up with the line today That was", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:44.082", "mode": "azero-full", "language": "en", "target": "en", "text": "very kind of broken up. But I think, Brett, you were asking about the digital experiences in C two B and what happens in", "text_tts": "in C two B and what happens in", "translate": "very kind of broken up. But I think, Brett, you were asking about the digital experiences in C two B and what happens in", "translate_tts": "very kind of broken up But I think Brett you were asking about the digital experiences in C two B and what happens in", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:46.923", "mode": "azero-full", "language": "en", "target": "en", "text": "shares in the category.", "text_tts": "in the category", "translate": "shares in the category.", "translate_tts": "shares in the category", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brett Cooper (Consumer Edge)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:47.593", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "🤢", "events": "📞👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:58.332", "mode": "azero-full", "language": "en", "target": "en", "text": "There are multiple B two B is not a singular thing and the digital version of B two B is not a singular thing. There is a vast", "text_tts": "hing There is a vast", "translate": "There are multiple B two B is not a singular thing and the digital version of B two B is not a singular thing. There is a vast", "translate_tts": "There are multiple B two B is not a singular thing and the digital version of B two B is not a singular thing There is a vast", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:00.085", "mode": "azero-full", "language": "en", "target": "en", "text": "amount of B two B business.", "text_tts": "two B business", "translate": "amount of B two B business.", "translate_tts": "amount of B two B business", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:04.557", "mode": "azero-full", "language": "en", "target": "en", "text": "that has been done for many years with direct order transfers, largely", "text_tts": "s largely", "translate": "that has been done for many years with direct order transfers, largely", "translate_tts": "that has been done for many years with direct order transfers largely", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:18.842", "mode": "azero-full", "language": "en", "target": "en", "text": "to large store modern retailers where order replenishment has a long standing track record and is really focused on the efficiency of making sure the shelf is not out of stock from products and is more", "text_tts": "t out of stock from products and is more", "translate": "to large store modern retailers where order replenishment has a long standing track record and is really focused on the efficiency of making sure the shelf is not out of stock from products and is more", "translate_tts": "to large store modern retailers where order replenishment has a long standing track record and is really focused on the efficiency of making sure the shelf is not out of stock from products and is more", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:19.284", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi.", "text_tts": "Hi", "translate": "Hi.", "translate_tts": "Hi", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:22.261", "mode": "azero-full", "language": "en", "target": "en", "text": "our process of support to what already", "text_tts": "ort to what already", "translate": "our process of support to what already", "translate_tts": "our process of support to what already", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:30.186", "mode": "azero-full", "language": "en", "target": "en", "text": "goes on. And so actually you see it as the it's enabling the physical presence in the kind of the analog world, if you like.", "text_tts": "alog world if you like", "translate": "goes on. And so actually you see it as the it's enabling the physical presence in the kind of the analog world, if you like.", "translate_tts": "goes on And so actually you see it as the its enabling the physical presence in the kind of the analog world if you like", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:39.599", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course, there's other types of B two B, for example, in the mom and pop stores where we have moved", "text_tts": "moved", "translate": "Of course, there's other types of B two B, for example, in the mom and pop stores where we have moved", "translate_tts": "Of course theres other types of B two B for example in the mom and pop stores where we have moved", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:48.209", "mode": "azero-full", "language": "en", "target": "en", "text": "heavily from a you have to wait for the preseller to appear type of relationship with the mom and pop stores.", "text_tts": "", "translate": "heavily from a you have to wait for the preseller to appear type of relationship with the mom and pop stores.", "translate_tts": "heavily from a you have to wait for the preseller to appear type of relationship with the mom and pop stores", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:02.135", "mode": "azero-full", "language": "en", "target": "en", "text": "to where that is complemented by some sort of ordering and relationship platform. They come in multiple guises depending on where you are in the world and the relative need and cost", "text_tts": "and cost", "translate": "to where that is complemented by some sort of ordering and relationship platform. They come in multiple guises depending on where you are in the world and the relative need and cost", "translate_tts": "to where that is complemented by some sort of ordering and relationship platform They come in multiple guises depending on where you are in the world and the relative need and cost", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:21.874", "mode": "azero-full", "language": "en", "target": "en", "text": "of doing so. But those platforms allow retailers effectively to be able to order, make additional orders twenty four seven, maybe even book servicing for their cold drink equipment, follow loyalty programs, et cetera, et cetera. So there's a lot of different types of B two B relationships.", "text_tts": "s of B two B relationships", "translate": "of doing so. But those platforms allow retailers effectively to be able to order, make additional orders twenty four seven, maybe even book servicing for their cold drink equipment, follow loyalty programs, et cetera, et cetera. So there's a lot of different types of B two B relationships.", "translate_tts": "of doing so But those platforms allow retailers effectively to be able to order make additional orders twenty four seven maybe even book servicing for their cold drink equipment follow loyalty programs et cetera et cetera So theres a lot of different types of B two B relationships", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:28.057", "mode": "azero-full", "language": "en", "target": "en", "text": "Generally speaking, they are supportive of us continuing to grow the relationship", "text_tts": "to grow the relationship", "translate": "Generally speaking, they are supportive of us continuing to grow the relationship", "translate_tts": "Generally speaking they are supportive of us continuing to grow the relationship", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:42.136", "mode": "azero-full", "language": "en", "target": "en", "text": "and to continue to do well. But they are enabling rather than consumer facing. So the kind of the share is a little trickier to determine.", "text_tts": "re is a little trickier to determine", "translate": "and to continue to do well. But they are enabling rather than consumer facing. So the kind of the share is a little trickier to determine.", "translate_tts": "and to continue to do well But they are enabling rather than consumer facing So the kind of the share is a little trickier to determine", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:44.941", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:46.968", "mode": "azero-full", "language": "en", "target": "en", "text": "I think that was the last one.", "text_tts": "I think that was the last one", "translate": "I think that was the last one.", "translate_tts": "I think that was the last one", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:51.362", "mode": "azero-full", "language": "en", "target": "en", "text": "To summarize, first quarter of the year,", "text_tts": "r of the year", "translate": "To summarize, first quarter of the year,", "translate_tts": "To summarize first quarter of the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:00.653", "mode": "azero-full", "language": "en", "target": "en", "text": "strong start, and we're confident we can continue to create value for the stakeholders and shareowners and deliver on our twenty twenty four guidance.", "text_tts": "wenty twenty four guidance", "translate": "strong start, and we're confident we can continue to create value for the stakeholders and shareowners and deliver on our twenty twenty four guidance.", "translate_tts": "strong start and were confident we can continue to create value for the stakeholders and shareowners and deliver on our twenty twenty four guidance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:11.227", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll continue to manage through the many different types of environments out there, but focus on leveraging our capabilities to drive what we can control to make sure we get growth.", "text_tts": "we get growth", "translate": "We'll continue to manage through the many different types of environments out there, but focus on leveraging our capabilities to drive what we can control to make sure we get growth.", "translate_tts": "Well continue to manage through the many different types of environments out there but focus on leveraging our capabilities to drive what we can control to make sure we get growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:15.619", "mode": "azero-full", "language": "en", "target": "en", "text": "So thank you for your interest, your investment in the company and joining us this morning.", "text_tts": "company and joining us this morning", "translate": "So thank you for your interest, your investment in the company and joining us this morning.", "translate_tts": "So thank you for your interest your investment in the company and joining us this morning", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:20.024", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, this concludes today's conference call.", "text_tts": "this concludes todays conference call", "translate": "Ladies and gentlemen, this concludes today's conference call.", "translate_tts": "Ladies and gentlemen this concludes todays conference call", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:22.335", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for participating. You may now disconnect.", "text_tts": "You may now disconnect", "translate": "Thank you for participating. You may now disconnect.", "translate_tts": "Thank you for participating You may now disconnect", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "5726cb1c-597b-4986-b779-799b9a5e4134", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/24Q2_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/24Q2_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..e4a8f8efd0cd9307ccb0a4f19e2fa0dfe28fee8b --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/24Q2_Emotion.txt @@ -0,0 +1,773 @@ +{"timestamp": "2025-07-17 04:58:54.689", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I'd like to welcome everyone to the Coca Cola Company's Second Quarter twenty twenty four Earnings Results Conference Call.", "text_tts": "nty twenty four Earnings Results Conference Call", "translate": "At this time, I'd like to welcome everyone to the Coca Cola Company's Second Quarter twenty twenty four Earnings Results Conference Call.", "translate_tts": "At this time Id like to welcome everyone to the Coca Cola Companys Second Quarter twenty twenty four Earnings Results Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:00.350", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's call is being recorded. If you have any objections, please disconnect at this time.", "text_tts": "s please disconnect at this time", "translate": "Today's call is being recorded. If you have any objections, please disconnect at this time.", "translate_tts": "Todays call is being recorded If you have any objections please disconnect at this time", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:04.441", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be on listen only mode until the formal porch.", "text_tts": "ntil the formal porch", "translate": "All participants will be on listen only mode until the formal porch.", "translate_tts": "All participants will be on listen only mode until the formal porch", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:06.688", "mode": "azero-full", "language": "en", "target": "en", "text": "formal question and answer portion of the call.", "text_tts": "answer portion of the call", "translate": "formal question and answer portion of the call.", "translate_tts": "formal question and answer portion of the call", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:14.674", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to remind everyone that the purpose of this conference is to talk with investors, and therefore, questions from the media will not be addressed.", "text_tts": "therefore questions from the media will not be addressed", "translate": "I would like to remind everyone that the purpose of this conference is to talk with investors, and therefore, questions from the media will not be addressed.", "translate_tts": "I would like to remind everyone that the purpose of this conference is to talk with investors and therefore questions from the media will not be addressed", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:21.061", "mode": "azero-full", "language": "en", "target": "en", "text": "Media participants should contact Coca Cola's media relations department if they have any questions.", "text_tts": "s department if they have any questions", "translate": "Media participants should contact Coca Cola's media relations department if they have any questions.", "translate_tts": "Media participants should contact Coca Colas media relations department if they have any questions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:28.292", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to introduce Ms Robin Halpern, Vice President and Head of Investor Relations. Ms Halpern, you may now begin.", "text_tts": "rn you may now begin", "translate": "I would now like to introduce Ms Robin Halpern, Vice President and Head of Investor Relations. Ms Halpern, you may now begin.", "translate_tts": "I would now like to introduce Ms Robin Halpern Vice President and Head of Investor Relations Ms Halpern you may now begin", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:38.857", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thank you for joining us. I'm here with James Quincy, our Chairman and Chief Executive Officer, and Don Murphy, our President and Chief Financial Officer.", "text_tts": "Financial Officer", "translate": "Good morning, and thank you for joining us. I'm here with James Quincy, our Chairman and Chief Executive Officer, and Don Murphy, our President and Chief Financial Officer.", "translate_tts": "Good morning and thank you for joining us Im here with James Quincy our Chairman and Chief Executive Officer and Don Murphy our President and Chief Financial Officer", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:59:44.057", "mode": "azero-full", "language": "en", "target": "en", "text": "We've posted schedules under Financial Information in the Investors section of our company website.", "text_tts": "section of our company website", "translate": "We've posted schedules under Financial Information in the Investors section of our company website.", "translate_tts": "Weve posted schedules under Financial Information in the Investors section of our company website", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:52.421", "mode": "azero-full", "language": "en", "target": "en", "text": "These reconcile certain non GAAP financial measures that may be referred to this morning to results as reported under generally accepted accounting principles.", "text_tts": "generally accepted accounting principles", "translate": "These reconcile certain non GAAP financial measures that may be referred to this morning to results as reported under generally accepted accounting principles.", "translate_tts": "These reconcile certain non GAAP financial measures that may be referred to this morning to results as reported under generally accepted accounting principles", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:55.724", "mode": "azero-full", "language": "en", "target": "en", "text": "You can also find schedules in the same section of our website,", "text_tts": "schedules in the same section of our website", "translate": "You can also find schedules in the same section of our website,", "translate_tts": "You can also find schedules in the same section of our website", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:59:59.051", "mode": "azero-full", "language": "en", "target": "en", "text": "that provide an analysis of our growth and operating margin.", "text_tts": "sis of our growth and operating margin", "translate": "that provide an analysis of our growth and operating margin.", "translate_tts": "that provide an analysis of our growth and operating margin", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:04.845", "mode": "azero-full", "language": "en", "target": "en", "text": "This call may contain forward looking statements, including statements concerning long term earnings objectives,", "text_tts": "concerning long term earnings objectives", "translate": "This call may contain forward looking statements, including statements concerning long term earnings objectives,", "translate_tts": "This call may contain forward looking statements including statements concerning long term earnings objectives", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:09.328", "mode": "azero-full", "language": "en", "target": "en", "text": "which should be considered in conjunction with cautionary statements contained in our earnings release", "text_tts": "our earnings release", "translate": "which should be considered in conjunction with cautionary statements contained in our earnings release", "translate_tts": "which should be considered in conjunction with cautionary statements contained in our earnings release", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:12.291", "mode": "azero-full", "language": "en", "target": "en", "text": "and in the company's periodic SEC report.", "text_tts": "s periodic SEC report", "translate": "and in the company's periodic SEC report.", "translate_tts": "and in the companys periodic SEC report", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:15.328", "mode": "azero-full", "language": "en", "target": "en", "text": "Following prepared remarks, we will take your questions.", "text_tts": "remarks we will take your questions", "translate": "Following prepared remarks, we will take your questions.", "translate_tts": "Following prepared remarks we will take your questions", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:17.163", "mode": "azero-full", "language": "en", "target": "en", "text": "Please limit yourself to one question.", "text_tts": "to one question", "translate": "Please limit yourself to one question.", "translate_tts": "Please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:19.760", "mode": "azero-full", "language": "en", "target": "en", "text": "Re enter the queue to ask follow ups.", "text_tts": "ueue to ask follow ups", "translate": "Re enter the queue to ask follow ups.", "translate_tts": "Re enter the queue to ask follow ups", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:21.696", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I will turn the call over to Jane.", "text_tts": "the call over to Jane", "translate": "Now I will turn the call over to Jane.", "translate_tts": "Now I will turn the call over to Jane", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:25.967", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Robin, and good morning, everyone.", "text_tts": "good morning everyone", "translate": "Thanks, Robin, and good morning, everyone.", "translate_tts": "Thanks Robin and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:00:30.803", "mode": "azero-full", "language": "en", "target": "en", "text": "After a good start to the year, we continued our momentum in the second quarter.", "text_tts": "m in the second quarter", "translate": "After a good start to the year, we continued our momentum in the second quarter.", "translate_tts": "After a good start to the year we continued our momentum in the second quarter", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:36.103", "mode": "azero-full", "language": "en", "target": "en", "text": "In a world with a wide spectrum of market dynamics, our all weather strategy is working.", "text_tts": "our all weather strategy is working", "translate": "In a world with a wide spectrum of market dynamics, our all weather strategy is working.", "translate_tts": "In a world with a wide spectrum of market dynamics our all weather strategy is working", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:42.125", "mode": "azero-full", "language": "en", "target": "en", "text": "We're winning in the marketplace by leveraging our scale and continuing to foster a growth mindset.", "text_tts": "and continuing to foster a growth mindset", "translate": "We're winning in the marketplace by leveraging our scale and continuing to foster a growth mindset.", "translate_tts": "Were winning in the marketplace by leveraging our scale and continuing to foster a growth mindset", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:49.648", "mode": "azero-full", "language": "en", "target": "en", "text": "Given our strong year to date results, we are raising both our top line and our bottom line guidance today.", "text_tts": "ne and our bottom line guidance today", "translate": "Given our strong year to date results, we are raising both our top line and our bottom line guidance today.", "translate_tts": "Given our strong year to date results we are raising both our top line and our bottom line guidance today", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:00:56.498", "mode": "azero-full", "language": "en", "target": "en", "text": "This morning, I'll start by discussing the current operating environment and reviewing our second quarter performance.", "text_tts": "environment and reviewing our second quarter performance", "translate": "This morning, I'll start by discussing the current operating environment and reviewing our second quarter performance.", "translate_tts": "This morning Ill start by discussing the current operating environment and reviewing our second quarter performance", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:02.927", "mode": "azero-full", "language": "en", "target": "en", "text": "Then I'll explain how we're enhancing our capabilities to drive more effective and efficient operation.", "text_tts": "e more effective and efficient operation", "translate": "Then I'll explain how we're enhancing our capabilities to drive more effective and efficient operation.", "translate_tts": "Then Ill explain how were enhancing our capabilities to drive more effective and efficient operation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:08.967", "mode": "azero-full", "language": "en", "target": "en", "text": "including leveraging digital and tech enabled innovations to ultimately contribute to our earnings growth.", "text_tts": "contribute to our earnings growth", "translate": "including leveraging digital and tech enabled innovations to ultimately contribute to our earnings growth.", "translate_tts": "including leveraging digital and tech enabled innovations to ultimately contribute to our earnings growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:13.803", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, John will discuss our financial results and a raised twenty twenty four guidance.", "text_tts": "and a raised twenty twenty four guidance", "translate": "Finally, John will discuss our financial results and a raised twenty twenty four guidance.", "translate_tts": "Finally John will discuss our financial results and a raised twenty twenty four guidance", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:17.164", "mode": "azero-full", "language": "en", "target": "en", "text": "In the second quarter, we grew volume.", "text_tts": "we grew volume", "translate": "In the second quarter, we grew volume.", "translate_tts": "In the second quarter we grew volume", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:19.797", "mode": "azero-full", "language": "en", "target": "en", "text": "generated strong organic revenue growth,", "text_tts": "organic revenue growth", "translate": "generated strong organic revenue growth,", "translate_tts": "generated strong organic revenue growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:23.782", "mode": "azero-full", "language": "en", "target": "en", "text": "and expanded margins while continuing to invest in our business.", "text_tts": "s while continuing to invest in our business", "translate": "and expanded margins while continuing to invest in our business.", "translate_tts": "and expanded margins while continuing to invest in our business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:25.394", "mode": "azero-full", "language": "en", "target": "en", "text": "who also gained value share.", "text_tts": "d value share", "translate": "who also gained value share.", "translate_tts": "who also gained value share", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:30.356", "mode": "azero-full", "language": "en", "target": "en", "text": "This culminated in seven percent comparable earnings per share growth,", "text_tts": "in seven percent comparable earnings per share growth", "translate": "This culminated in seven percent comparable earnings per share growth,", "translate_tts": "This culminated in seven percent comparable earnings per share growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:35.679", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite ten percent currency headwinds and two percent headwinds from bottler refranchising.", "text_tts": "percent headwinds from bottler refranchising", "translate": "Despite ten percent currency headwinds and two percent headwinds from bottler refranchising.", "translate_tts": "Despite ten percent currency headwinds and two percent headwinds from bottler refranchising", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:01:39.403", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, our industry remains attractive and is expanding.", "text_tts": "industry remains attractive and is expanding", "translate": "Overall, our industry remains attractive and is expanding.", "translate_tts": "Overall our industry remains attractive and is expanding", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:44.348", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe we're well positioned to capture the vast opportunities available to us.", "text_tts": "opportunities available to us", "translate": "We believe we're well positioned to capture the vast opportunities available to us.", "translate_tts": "We believe were well positioned to capture the vast opportunities available to us", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:50.868", "mode": "azero-full", "language": "en", "target": "en", "text": "Across the world, we're continuing to navigate many varying market dynamics locally to deliver our global objectives.", "text_tts": "r global objectives", "translate": "Across the world, we're continuing to navigate many varying market dynamics locally to deliver our global objectives.", "translate_tts": "Across the world were continuing to navigate many varying market dynamics locally to deliver our global objectives", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:01:52.924", "mode": "azero-full", "language": "en", "target": "en", "text": "in Asia Pacific.", "text_tts": "in Asia Pacific", "translate": "in Asia Pacific.", "translate_tts": "in Asia Pacific", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:56.303", "mode": "azero-full", "language": "en", "target": "en", "text": "we had strong performance across most of our footprint.", "text_tts": "performance across most of our footprint", "translate": "we had strong performance across most of our footprint.", "translate_tts": "we had strong performance across most of our footprint", "is_final": false, "emotion": "😡", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:58.241", "mode": "azero-full", "language": "en", "target": "en", "text": "in ASEAN and South Pacific.", "text_tts": "outh Pacific", "translate": "in ASEAN and South Pacific.", "translate_tts": "in ASEAN and South Pacific", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:01.660", "mode": "azero-full", "language": "en", "target": "en", "text": "The refranchising of the Philippines is off to a good start.", "text_tts": "to a good start", "translate": "The refranchising of the Philippines is off to a good start.", "translate_tts": "The refranchising of the Philippines is off to a good start", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:09.825", "mode": "azero-full", "language": "en", "target": "en", "text": "In the Philippines, we grew volume by double digits and drove strong value share gains by increasing focus on affordable packages.", "text_tts": "by increasing focus on affordable packages", "translate": "In the Philippines, we grew volume by double digits and drove strong value share gains by increasing focus on affordable packages.", "translate_tts": "In the Philippines we grew volume by double digits and drove strong value share gains by increasing focus on affordable packages", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:12.587", "mode": "azero-full", "language": "en", "target": "en", "text": "including accessible price points and refillable offerings.", "text_tts": "ice points and refillable offerings", "translate": "including accessible price points and refillable offerings.", "translate_tts": "including accessible price points and refillable offerings", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:20.146", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth across ASEAN and South Pacific was driven by strong end to end execution across our sparkling portfolio.", "text_tts": "ss our sparkling portfolio", "translate": "Growth across ASEAN and South Pacific was driven by strong end to end execution across our sparkling portfolio.", "translate_tts": "Growth across ASEAN and South Pacific was driven by strong end to end execution across our sparkling portfolio", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:25.460", "mode": "azero-full", "language": "en", "target": "en", "text": "Our business in India recovered nicely from a slower start to the year.", "text_tts": "rt to the year", "translate": "Our business in India recovered nicely from a slower start to the year.", "translate_tts": "Our business in India recovered nicely from a slower start to the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:30.344", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by Sprite and Fanta as well as strong local brands such as Thumbs Up and Master.", "text_tts": "aster", "translate": "driven by Sprite and Fanta as well as strong local brands such as Thumbs Up and Master.", "translate_tts": "driven by Sprite and Fanta as well as strong local brands such as Thumbs Up and Master", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:36.078", "mode": "azero-full", "language": "en", "target": "en", "text": "Strong end to end execution across our growth flywheel led to double digit volume growth.", "text_tts": "git volume growth", "translate": "Strong end to end execution across our growth flywheel led to double digit volume growth.", "translate_tts": "Strong end to end execution across our growth flywheel led to double digit volume growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:02:39.325", "mode": "azero-full", "language": "en", "target": "en", "text": "In China, consumer confidence remained subdued.", "text_tts": "consumer confidence remained subdued", "translate": "In China, consumer confidence remained subdued.", "translate_tts": "In China consumer confidence remained subdued", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:02:44.671", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to focus on our core business and invest behind profitable, long term growth.", "text_tts": "behind profitable long term growth", "translate": "We continue to focus on our core business and invest behind profitable, long term growth.", "translate_tts": "We continue to focus on our core business and invest behind profitable long term growth", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:51.430", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, in Japan and South Korea, we generated volume growth during the quarter and won value share.", "text_tts": "volume growth during the quarter and won value share", "translate": "Lastly, in Japan and South Korea, we generated volume growth during the quarter and won value share.", "translate_tts": "Lastly in Japan and South Korea we generated volume growth during the quarter and won value share", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:00.994", "mode": "azero-full", "language": "en", "target": "en", "text": "We successfully relaunched Ayataka, a much loved local tea brand in Japan, and we're also benefiting from stronger execution in e commerce channels.", "text_tts": "commerce channels", "translate": "We successfully relaunched Ayataka, a much loved local tea brand in Japan, and we're also benefiting from stronger execution in e commerce channels.", "translate_tts": "We successfully relaunched Ayataka a much loved local tea brand in Japan and were also benefiting from stronger execution in e commerce channels", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:03.427", "mode": "azero-full", "language": "en", "target": "en", "text": "Give me a.", "text_tts": "Give me a", "translate": "Give me a.", "translate_tts": "Give me a", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:05.358", "mode": "azero-full", "language": "en", "target": "en", "text": "The external environment remains mixed.", "text_tts": "remains mixed", "translate": "The external environment remains mixed.", "translate_tts": "The external environment remains mixed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:06.810", "mode": "azero-full", "language": "en", "target": "en", "text": "in Europe.", "text_tts": "in Europe", "translate": "in Europe.", "translate_tts": "in Europe", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:13.289", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw pressure in our away from home business due to some reduced foot traffic and adverse weather in Western Europe.", "text_tts": "and adverse weather in Western Europe", "translate": "We saw pressure in our away from home business due to some reduced foot traffic and adverse weather in Western Europe.", "translate_tts": "We saw pressure in our away from home business due to some reduced foot traffic and adverse weather in Western Europe", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:18.048", "mode": "azero-full", "language": "en", "target": "en", "text": "To capture value, we're investing in several highly anticipated activations", "text_tts": "activations", "translate": "To capture value, we're investing in several highly anticipated activations", "translate_tts": "To capture value were investing in several highly anticipated activations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:19.657", "mode": "azero-full", "language": "en", "target": "en", "text": "including music festivals,", "text_tts": "festivals", "translate": "including music festivals,", "translate_tts": "including music festivals", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:24.253", "mode": "azero-full", "language": "en", "target": "en", "text": "the Euro twenty twenty four football championship and, of course, the Paris Olympics.", "text_tts": "and of course the Paris Olympics", "translate": "the Euro twenty twenty four football championship and, of course, the Paris Olympics.", "translate_tts": "the Euro twenty twenty four football championship and of course the Paris Olympics", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:31.883", "mode": "azero-full", "language": "en", "target": "en", "text": "We're increasing our focus on brands with strong momentum across our total beverage portfolio, including Fused Tea and Powerade.", "text_tts": "our total beverage portfolio including Fused Tea and Powerade", "translate": "We're increasing our focus on brands with strong momentum across our total beverage portfolio, including Fused Tea and Powerade.", "translate_tts": "Were increasing our focus on brands with strong momentum across our total beverage portfolio including Fused Tea and Powerade", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:36.716", "mode": "azero-full", "language": "en", "target": "en", "text": "and on promising sparkling innovations such as coke lemon and reformulated sprite.", "text_tts": "n and reformulated sprite", "translate": "and on promising sparkling innovations such as coke lemon and reformulated sprite.", "translate_tts": "and on promising sparkling innovations such as coke lemon and reformulated sprite", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:39.674", "mode": "azero-full", "language": "en", "target": "en", "text": "In Eurasia and Middle East,", "text_tts": "ia and Middle East", "translate": "In Eurasia and Middle East,", "translate_tts": "In Eurasia and Middle East", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:44.365", "mode": "azero-full", "language": "en", "target": "en", "text": "geopolitical tensions and economic uncertainty continue to impact our business.", "text_tts": "our business", "translate": "geopolitical tensions and economic uncertainty continue to impact our business.", "translate_tts": "geopolitical tensions and economic uncertainty continue to impact our business", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:49.962", "mode": "azero-full", "language": "en", "target": "en", "text": "We're working closely with our local partners to navigate these headwinds while investing for the longer term.", "text_tts": "these headwinds while investing for the longer term", "translate": "We're working closely with our local partners to navigate these headwinds while investing for the longer term.", "translate_tts": "Were working closely with our local partners to navigate these headwinds while investing for the longer term", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:54.772", "mode": "azero-full", "language": "en", "target": "en", "text": "In Africa, despite multiple currency devaluations,", "text_tts": "despite multiple currency devaluations", "translate": "In Africa, despite multiple currency devaluations,", "translate_tts": "In Africa despite multiple currency devaluations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:03:58.944", "mode": "azero-full", "language": "en", "target": "en", "text": "Strong integrated execution led to robust performance across our markets.", "text_tts": "oss our markets", "translate": "Strong integrated execution led to robust performance across our markets.", "translate_tts": "Strong integrated execution led to robust performance across our markets", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:06.899", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, in Nigeria, our system quickly responded to the intense inflationary environment by focusing on affordable packages", "text_tts": "n affordable packages", "translate": "For example, in Nigeria, our system quickly responded to the intense inflationary environment by focusing on affordable packages", "translate_tts": "For example in Nigeria our system quickly responded to the intense inflationary environment by focusing on affordable packages", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:09.819", "mode": "azero-full", "language": "en", "target": "en", "text": "including accessible price points and refillable offerings.", "text_tts": "price points and refillable offerings", "translate": "including accessible price points and refillable offerings.", "translate_tts": "including accessible price points and refillable offerings", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:13.637", "mode": "azero-full", "language": "en", "target": "en", "text": "and increasing outlet coverage to win both volume and value share.", "text_tts": "outlet coverage to win both volume and value share", "translate": "and increasing outlet coverage to win both volume and value share.", "translate_tts": "and increasing outlet coverage to win both volume and value share", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:20.070", "mode": "azero-full", "language": "en", "target": "en", "text": "Across Africa, we grew volume in mid single digits and similarly won both volume and value share.", "text_tts": "me and value share", "translate": "Across Africa, we grew volume in mid single digits and similarly won both volume and value share.", "translate_tts": "Across Africa we grew volume in mid single digits and similarly won both volume and value share", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:26.057", "mode": "azero-full", "language": "en", "target": "en", "text": "In North America, we generated robust top line and bottom line growth and won value share.", "text_tts": "line growth and won value share", "translate": "In North America, we generated robust top line and bottom line growth and won value share.", "translate_tts": "In North America we generated robust top line and bottom line growth and won value share", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:29.863", "mode": "azero-full", "language": "en", "target": "en", "text": "Our volume decline was driven by softness in away from home channels.", "text_tts": "home channels", "translate": "Our volume decline was driven by softness in away from home channels.", "translate_tts": "Our volume decline was driven by softness in away from home channels", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:04:37.532", "mode": "azero-full", "language": "en", "target": "en", "text": "To offset this, we're partnering with food service customers to market food and drink combo meals to drive traffic and beverage incidents.", "text_tts": "s to drive traffic and beverage incidents", "translate": "To offset this, we're partnering with food service customers to market food and drink combo meals to drive traffic and beverage incidents.", "translate_tts": "To offset this were partnering with food service customers to market food and drink combo meals to drive traffic and beverage incidents", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:43.035", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding mainstream packaged water, at home volumes held up well.", "text_tts": "ream packaged water at home volumes held up well", "translate": "Excluding mainstream packaged water, at home volumes held up well.", "translate_tts": "Excluding mainstream packaged water at home volumes held up well", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:50.349", "mode": "azero-full", "language": "en", "target": "en", "text": "FairLife and Trademark Coke finished number one and number two as the at home retail sales growth leaders for the industry during the quarter.", "text_tts": "rowth leaders for the industry during the quarter", "translate": "FairLife and Trademark Coke finished number one and number two as the at home retail sales growth leaders for the industry during the quarter.", "translate_tts": "FairLife and Trademark Coke finished number one and number two as the at home retail sales growth leaders for the industry during the quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:55.888", "mode": "azero-full", "language": "en", "target": "en", "text": "Our juice business also had a strong quarter, and recent innovations, including Sprite Chill,", "text_tts": "ovations including Sprite Chill", "translate": "Our juice business also had a strong quarter, and recent innovations, including Sprite Chill,", "translate_tts": "Our juice business also had a strong quarter and recent innovations including Sprite Chill", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:59.395", "mode": "azero-full", "language": "en", "target": "en", "text": "and Topo Chico Saboris are off to solid start.", "text_tts": "rt", "translate": "and Topo Chico Saboris are off to solid start.", "translate_tts": "and Topo Chico Saboris are off to solid start", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:04.385", "mode": "azero-full", "language": "en", "target": "en", "text": "In Latin America, volume momentum continued, led by strength in Mexico and Brazil.", "text_tts": "in Mexico and Brazil", "translate": "In Latin America, volume momentum continued, led by strength in Mexico and Brazil.", "translate_tts": "In Latin America volume momentum continued led by strength in Mexico and Brazil", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:07.909", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth was driven across our entire total beverage portfolio.", "text_tts": "across our entire total beverage portfolio", "translate": "Growth was driven across our entire total beverage portfolio.", "translate_tts": "Growth was driven across our entire total beverage portfolio", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:22.957", "mode": "azero-full", "language": "en", "target": "en", "text": "Coca Cola Zero Sugar had a standout quarter with over twenty percent volume growth, and we're continuing to take integrated execution to the next level by increasing investments behind cold drink equipment to win share of visible inventory and create additional consumer demand.", "text_tts": "of visible inventory and create additional consumer demand", "translate": "Coca Cola Zero Sugar had a standout quarter with over twenty percent volume growth, and we're continuing to take integrated execution to the next level by increasing investments behind cold drink equipment to win share of visible inventory and create additional consumer demand.", "translate_tts": "Coca Cola Zero Sugar had a standout quarter with over twenty percent volume growth and were continuing to take integrated execution to the next level by increasing investments behind cold drink equipment to win share of visible inventory and create additional consumer demand", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:25.960", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, in Global Ventures,", "text_tts": "Global Ventures", "translate": "Finally, in Global Ventures,", "translate_tts": "Finally in Global Ventures", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:29.692", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite pressures in key markets such as the United Kingdom and China,", "text_tts": "ted Kingdom and China", "translate": "Despite pressures in key markets such as the United Kingdom and China,", "translate_tts": "Despite pressures in key markets such as the United Kingdom and China", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:05:32.863", "mode": "azero-full", "language": "en", "target": "en", "text": "We generated organic revenue growth and expanded margins.", "text_tts": "revenue growth and expanded margins", "translate": "We generated organic revenue growth and expanded margins.", "translate_tts": "We generated organic revenue growth and expanded margins", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:36.520", "mode": "azero-full", "language": "en", "target": "en", "text": "Costa is driving loyalty through targeted promotions like Treat Drop.", "text_tts": "ng loyalty through targeted promotions like Treat Drop", "translate": "Costa is driving loyalty through targeted promotions like Treat Drop.", "translate_tts": "Costa is driving loyalty through targeted promotions like Treat Drop", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:38.412", "mode": "azero-full", "language": "en", "target": "en", "text": "An innocent gained value share in Europe.", "text_tts": "ed value share in Europe", "translate": "An innocent gained value share in Europe.", "translate_tts": "An innocent gained value share in Europe", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:45.250", "mode": "azero-full", "language": "en", "target": "en", "text": "Putting it all together, despite an ever changing external environment, our business remains very resilient.", "text_tts": "ment our business remains very resilient", "translate": "Putting it all together, despite an ever changing external environment, our business remains very resilient.", "translate_tts": "Putting it all together despite an ever changing external environment our business remains very resilient", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:46.777", "mode": "azero-full", "language": "en", "target": "en", "text": "the power of our portfolio.", "text_tts": "the power of our portfolio", "translate": "the power of our portfolio.", "translate_tts": "the power of our portfolio", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:50.917", "mode": "azero-full", "language": "en", "target": "en", "text": "amplified by our system's unique capabilities is a clear advantage.", "text_tts": "r advantage", "translate": "amplified by our system's unique capabilities is a clear advantage.", "translate_tts": "amplified by our systems unique capabilities is a clear advantage", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:54.264", "mode": "azero-full", "language": "en", "target": "en", "text": "While we're delivering on our near term commitments,", "text_tts": "g on our near term commitments", "translate": "While we're delivering on our near term commitments,", "translate_tts": "While were delivering on our near term commitments", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:56.319", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also building capabilities,", "text_tts": "capabilities", "translate": "We're also building capabilities,", "translate_tts": "Were also building capabilities", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:01.595", "mode": "azero-full", "language": "en", "target": "en", "text": "and innovating across our flywheel to become a more agile, effective and efficient organization.", "text_tts": "more agile effective and efficient organization", "translate": "and innovating across our flywheel to become a more agile, effective and efficient organization.", "translate_tts": "and innovating across our flywheel to become a more agile effective and efficient organization", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:04.457", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with marketing and innovation.", "text_tts": "and innovation", "translate": "Starting with marketing and innovation.", "translate_tts": "Starting with marketing and innovation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:15.149", "mode": "azero-full", "language": "en", "target": "en", "text": "Last year, we stood up Studio X, which is our digital and organizational ecosystem that integrates marketing capabilities and connects them to our global network structure.", "text_tts": "to our global network structure", "translate": "Last year, we stood up Studio X, which is our digital and organizational ecosystem that integrates marketing capabilities and connects them to our global network structure.", "translate_tts": "Last year we stood up Studio X which is our digital and organizational ecosystem that integrates marketing capabilities and connects them to our global network structure", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:20.760", "mode": "azero-full", "language": "en", "target": "en", "text": "We're producing tailored content at scale and with speed and are able to measure impact in real time.", "text_tts": "in real time", "translate": "We're producing tailored content at scale and with speed and are able to measure impact in real time.", "translate_tts": "Were producing tailored content at scale and with speed and are able to measure impact in real time", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:25.722", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also refining our innovation process to prioritize bigger and bolder bets.", "text_tts": "itize bigger and bolder bets", "translate": "We're also refining our innovation process to prioritize bigger and bolder bets.", "translate_tts": "Were also refining our innovation process to prioritize bigger and bolder bets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:29.034", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're removing barriers to deliver a more holistic approach.", "text_tts": "stic approach", "translate": "And we're removing barriers to deliver a more holistic approach.", "translate_tts": "And were removing barriers to deliver a more holistic approach", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:32.024", "mode": "azero-full", "language": "en", "target": "en", "text": "shorten the time to launch and improve success rates.", "text_tts": "launch and improve success rates", "translate": "shorten the time to launch and improve success rates.", "translate_tts": "shorten the time to launch and improve success rates", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:38.969", "mode": "azero-full", "language": "en", "target": "en", "text": "We know that innovations that grow in the second year have a much greater odds of multiyear success and deliver far greater impact.", "text_tts": "success and deliver far greater impact", "translate": "We know that innovations that grow in the second year have a much greater odds of multiyear success and deliver far greater impact.", "translate_tts": "We know that innovations that grow in the second year have a much greater odds of multiyear success and deliver far greater impact", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:45.689", "mode": "azero-full", "language": "en", "target": "en", "text": "So we focused on sustaining investment and have consistently improved second year performance success rates in each of the past four years.", "text_tts": "in each of the past four years", "translate": "So we focused on sustaining investment and have consistently improved second year performance success rates in each of the past four years.", "translate_tts": "So we focused on sustaining investment and have consistently improved second year performance success rates in each of the past four years", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:50.529", "mode": "azero-full", "language": "en", "target": "en", "text": "Continued innovation successes include Sprite and Panthery formulations.", "text_tts": "sses include Sprite and Panthery formulations", "translate": "Continued innovation successes include Sprite and Panthery formulations.", "translate_tts": "Continued innovation successes include Sprite and Panthery formulations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:52.262", "mode": "azero-full", "language": "en", "target": "en", "text": "If you stay in Europe?", "text_tts": "If you stay in Europe", "translate": "If you stay in Europe?", "translate_tts": "If you stay in Europe", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:06:55.953", "mode": "azero-full", "language": "en", "target": "en", "text": "and it made zero sugar in North America, among many others.", "text_tts": "zero sugar in North America among many others", "translate": "and it made zero sugar in North America, among many others.", "translate_tts": "and it made zero sugar in North America among many others", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:03.802", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result of these combined initiatives, we have greatly improved our ability to rapidly produce and deliver marketing content,", "text_tts": "arketing content", "translate": "As a result of these combined initiatives, we have greatly improved our ability to rapidly produce and deliver marketing content,", "translate_tts": "As a result of these combined initiatives we have greatly improved our ability to rapidly produce and deliver marketing content", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:06.886", "mode": "azero-full", "language": "en", "target": "en", "text": "Integrate activations with timely innovations.", "text_tts": "timely innovations", "translate": "Integrate activations with timely innovations.", "translate_tts": "Integrate activations with timely innovations", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:09.335", "mode": "azero-full", "language": "en", "target": "en", "text": "and scale successes to drive the greatest impact.", "text_tts": "es to drive the greatest impact", "translate": "and scale successes to drive the greatest impact.", "translate_tts": "and scale successes to drive the greatest impact", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:12.373", "mode": "azero-full", "language": "en", "target": "en", "text": "One example from the second quarter.", "text_tts": "the second quarter", "translate": "One example from the second quarter.", "translate_tts": "One example from the second quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:20.105", "mode": "azero-full", "language": "en", "target": "en", "text": "Coca Cola's partnership with Marvel, which featured nearly forty different limited edition collectible graphics and QR codes on our packaging", "text_tts": "ics and QR codes on our packaging", "translate": "Coca Cola's partnership with Marvel, which featured nearly forty different limited edition collectible graphics and QR codes on our packaging", "translate_tts": "Coca Colas partnership with Marvel which featured nearly forty different limited edition collectible graphics and QR codes on our packaging", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:22.164", "mode": "azero-full", "language": "en", "target": "en", "text": "to connect consumers with unique,", "text_tts": "with unique", "translate": "to connect consumers with unique,", "translate_tts": "to connect consumers with unique", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:24.100", "mode": "azero-full", "language": "en", "target": "en", "text": "augmented reality experiences.", "text_tts": "eriences", "translate": "augmented reality experiences.", "translate_tts": "augmented reality experiences", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:28.178", "mode": "azero-full", "language": "en", "target": "en", "text": "We collaborated closely with Marvel Studios and the Walt Disney Company.", "text_tts": "t Disney Company", "translate": "We collaborated closely with Marvel Studios and the Walt Disney Company.", "translate_tts": "We collaborated closely with Marvel Studios and the Walt Disney Company", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:33.572", "mode": "azero-full", "language": "en", "target": "en", "text": "and tapped into the best in class animation and activation to quickly scale to over fifty markets.", "text_tts": "to quickly scale to over fifty markets", "translate": "and tapped into the best in class animation and activation to quickly scale to over fifty markets.", "translate_tts": "and tapped into the best in class animation and activation to quickly scale to over fifty markets", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:41.109", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result of this and other growth initiatives, Trademark Coca Cola grew volume and won volume and value share during the quarter.", "text_tts": "volume and value share during the quarter", "translate": "As a result of this and other growth initiatives, Trademark Coca Cola grew volume and won volume and value share during the quarter.", "translate_tts": "As a result of this and other growth initiatives Trademark Coca Cola grew volume and won volume and value share during the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:44.482", "mode": "azero-full", "language": "en", "target": "en", "text": "our marketing and innovation transformation journey,", "text_tts": "n transformation journey", "translate": "our marketing and innovation transformation journey,", "translate_tts": "our marketing and innovation transformation journey", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:46.820", "mode": "azero-full", "language": "en", "target": "en", "text": "contributed to Trademark Oak winning", "text_tts": "emark Oak winning", "translate": "contributed to Trademark Oak winning", "translate_tts": "contributed to Trademark Oak winning", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:51.300", "mode": "azero-full", "language": "en", "target": "en", "text": "Creative Brand of the Year for the first time ever at the Cannes Lions in June.", "text_tts": "at the Cannes Lions in June", "translate": "Creative Brand of the Year for the first time ever at the Cannes Lions in June.", "translate_tts": "Creative Brand of the Year for the first time ever at the Cannes Lions in June", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:53.987", "mode": "azero-full", "language": "en", "target": "en", "text": "We won eighteen different awards at Can Lance.", "text_tts": "hteen different awards at Can Lance", "translate": "We won eighteen different awards at Can Lance.", "translate_tts": "We won eighteen different awards at Can Lance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:03.068", "mode": "azero-full", "language": "en", "target": "en", "text": "Beyond marketing innovation, we're flexing our muscle in revenue growth management and integrated execution to sustain competitive advantage.", "text_tts": "on to sustain competitive advantage", "translate": "Beyond marketing innovation, we're flexing our muscle in revenue growth management and integrated execution to sustain competitive advantage.", "translate_tts": "Beyond marketing innovation were flexing our muscle in revenue growth management and integrated execution to sustain competitive advantage", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:08.166", "mode": "azero-full", "language": "en", "target": "en", "text": "Even in markets with very well developed capabilities, there's potential to be even better.", "text_tts": "be even better", "translate": "Even in markets with very well developed capabilities, there's potential to be even better.", "translate_tts": "Even in markets with very well developed capabilities theres potential to be even better", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:15.563", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, Mexico is one of the markets at the forefront of revenue growth management and has the highest cold drink equipment density in the world.", "text_tts": "ink equipment density in the world", "translate": "For example, Mexico is one of the markets at the forefront of revenue growth management and has the highest cold drink equipment density in the world.", "translate_tts": "For example Mexico is one of the markets at the forefront of revenue growth management and has the highest cold drink equipment density in the world", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:17.226", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter,", "text_tts": "During the quarter", "translate": "During the quarter,", "translate_tts": "During the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:22.663", "mode": "azero-full", "language": "en", "target": "en", "text": "We drove affordability with refillables and premiumization with single sub transactions.", "text_tts": "e sub transactions", "translate": "We drove affordability with refillables and premiumization with single sub transactions.", "translate_tts": "We drove affordability with refillables and premiumization with single sub transactions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:26.324", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system also added over eighty thousand coolers year to date.", "text_tts": "dded over eighty thousand coolers year to date", "translate": "Our system also added over eighty thousand coolers year to date.", "translate_tts": "Our system also added over eighty thousand coolers year to date", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:33.662", "mode": "azero-full", "language": "en", "target": "en", "text": "Through these and similar initiatives, we grew volume mid single digits during the quarter, continuing the momentum from the past few quarters.", "text_tts": "the momentum from the past few quarters", "translate": "Through these and similar initiatives, we grew volume mid single digits during the quarter, continuing the momentum from the past few quarters.", "translate_tts": "Through these and similar initiatives we grew volume mid single digits during the quarter continuing the momentum from the past few quarters", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:35.356", "mode": "azero-full", "language": "en", "target": "en", "text": "H. D.", "text_tts": "H D", "translate": "H. D.", "translate_tts": "H D", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:39.184", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumers enjoy approximately two point two billion servings of our products.", "text_tts": "y approximately two point two billion servings of our products", "translate": "Consumers enjoy approximately two point two billion servings of our products.", "translate_tts": "Consumers enjoy approximately two point two billion servings of our products", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:42.552", "mode": "azero-full", "language": "en", "target": "en", "text": "translating into about eight hundred billion servings annually.", "text_tts": "about eight hundred billion servings annually", "translate": "translating into about eight hundred billion servings annually.", "translate_tts": "translating into about eight hundred billion servings annually", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:48.693", "mode": "azero-full", "language": "en", "target": "en", "text": "This kind of scale gives us unique insights into the consumer, which helps us to better tailor offerings.", "text_tts": "which helps us to better tailor offerings", "translate": "This kind of scale gives us unique insights into the consumer, which helps us to better tailor offerings.", "translate_tts": "This kind of scale gives us unique insights into the consumer which helps us to better tailor offerings", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:56.178", "mode": "azero-full", "language": "en", "target": "en", "text": "Emerging technologies, including those enhanced by AI, have the potential to create value for retailers and consumers.", "text_tts": "retailers and consumers", "translate": "Emerging technologies, including those enhanced by AI, have the potential to create value for retailers and consumers.", "translate_tts": "Emerging technologies including those enhanced by AI have the potential to create value for retailers and consumers", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:05.720", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, we're piloting an AI based price channel optimization tool across several markets that evaluates opportunities to better tailor solutions", "text_tts": "or solutions", "translate": "For example, we're piloting an AI based price channel optimization tool across several markets that evaluates opportunities to better tailor solutions", "translate_tts": "For example were piloting an AI based price channel optimization tool across several markets that evaluates opportunities to better tailor solutions", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:07.449", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive incremental volume and revenue.", "text_tts": "volume and revenue", "translate": "to drive incremental volume and revenue.", "translate_tts": "to drive incremental volume and revenue", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:12.426", "mode": "azero-full", "language": "en", "target": "en", "text": "Early results show that the tool helps improve both our offerings and speed to market.", "text_tts": "our offerings and speed to market", "translate": "Early results show that the tool helps improve both our offerings and speed to market.", "translate_tts": "Early results show that the tool helps improve both our offerings and speed to market", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:18.859", "mode": "azero-full", "language": "en", "target": "en", "text": "That system is also piloting an AI driven initiative to push personalized messages to retailers,", "text_tts": "e to push personalized messages to retailers", "translate": "That system is also piloting an AI driven initiative to push personalized messages to retailers,", "translate_tts": "That system is also piloting an AI driven initiative to push personalized messages to retailers", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:22.081", "mode": "azero-full", "language": "en", "target": "en", "text": "with suggested items based on previous orders and market data.", "text_tts": "on previous orders and market data", "translate": "with suggested items based on previous orders and market data.", "translate_tts": "with suggested items based on previous orders and market data", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:32.837", "mode": "azero-full", "language": "en", "target": "en", "text": "Initial pilots indicate that retailers who receive the messages are over thirty percent more likely to purchase recommended SKUs, which results in incremental sales for our retailers and the system.", "text_tts": "retailers and the system", "translate": "Initial pilots indicate that retailers who receive the messages are over thirty percent more likely to purchase recommended SKUs, which results in incremental sales for our retailers and the system.", "translate_tts": "Initial pilots indicate that retailers who receive the messages are over thirty percent more likely to purchase recommended SKUs which results in incremental sales for our retailers and the system", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:37.704", "mode": "azero-full", "language": "en", "target": "en", "text": "We're just scratching the surface of what's possible, and we're taking steps to seize opportunities down the road.", "text_tts": "taking steps to seize opportunities down the road", "translate": "We're just scratching the surface of what's possible, and we're taking steps to seize opportunities down the road.", "translate_tts": "Were just scratching the surface of whats possible and were taking steps to seize opportunities down the road", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:39.486", "mode": "azero-full", "language": "en", "target": "en", "text": "to summit a law.", "text_tts": "to summit a law", "translate": "to summit a law.", "translate_tts": "to summit a law", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:09:44.786", "mode": "azero-full", "language": "en", "target": "en", "text": "While we recognize there's still much work to be done to capture the vast opportunities available,", "text_tts": "to capture the vast opportunities available", "translate": "While we recognize there's still much work to be done to capture the vast opportunities available,", "translate_tts": "While we recognize theres still much work to be done to capture the vast opportunities available", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:49.783", "mode": "azero-full", "language": "en", "target": "en", "text": "We're encouraged by our year to date results and efforts to improve every aspect of how we do business.", "text_tts": "nd efforts to improve every aspect of how we do business", "translate": "We're encouraged by our year to date results and efforts to improve every aspect of how we do business.", "translate_tts": "Were encouraged by our year to date results and efforts to improve every aspect of how we do business", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:52.306", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look forward to the second half of the year,", "text_tts": "the second half of the year", "translate": "As we look forward to the second half of the year,", "translate_tts": "As we look forward to the second half of the year", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:54.865", "mode": "azero-full", "language": "en", "target": "en", "text": "The external backdrop remains uncertain.", "text_tts": "emains uncertain", "translate": "The external backdrop remains uncertain.", "translate_tts": "The external backdrop remains uncertain", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:09:58.804", "mode": "azero-full", "language": "en", "target": "en", "text": "including some signs of pressure in various consumer segments across developed markets.", "text_tts": "segments across developed markets", "translate": "including some signs of pressure in various consumer segments across developed markets.", "translate_tts": "including some signs of pressure in various consumer segments across developed markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:04.441", "mode": "azero-full", "language": "en", "target": "en", "text": "However, thanks to the power of our portfolio and the unwavering dedication of our system employees,", "text_tts": "unwavering dedication of our system employees", "translate": "However, thanks to the power of our portfolio and the unwavering dedication of our system employees,", "translate_tts": "However thanks to the power of our portfolio and the unwavering dedication of our system employees", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:09.373", "mode": "azero-full", "language": "en", "target": "en", "text": "we are confident we will deliver on our updated twenty twenty four guidance and longer term commitments.", "text_tts": "enty twenty four guidance and longer term commitments", "translate": "we are confident we will deliver on our updated twenty twenty four guidance and longer term commitments.", "translate_tts": "we are confident we will deliver on our updated twenty twenty four guidance and longer term commitments", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:12.368", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call over to John.", "text_tts": "ll turn the call over to John", "translate": "With that, I'll turn the call over to John.", "translate_tts": "With that Ill turn the call over to John", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:17.136", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, James, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thank you, James, and good morning, everyone.", "translate_tts": "Thank you James and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:20.223", "mode": "azero-full", "language": "en", "target": "en", "text": "In the second quarter, we delivered strong results.", "text_tts": "we delivered strong results", "translate": "In the second quarter, we delivered strong results.", "translate_tts": "In the second quarter we delivered strong results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:23.714", "mode": "azero-full", "language": "en", "target": "en", "text": "We grew organic revenues fifteen percent.", "text_tts": "revenues fifteen percent", "translate": "We grew organic revenues fifteen percent.", "translate_tts": "We grew organic revenues fifteen percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:27.660", "mode": "azero-full", "language": "en", "target": "en", "text": "This consisted of two percent unit case growth,", "text_tts": "of two percent unit case growth", "translate": "This consisted of two percent unit case growth,", "translate_tts": "This consisted of two percent unit case growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:31.441", "mode": "azero-full", "language": "en", "target": "en", "text": "Concentrate sales were ahead of volume by four points,", "text_tts": "were ahead of volume by four points", "translate": "Concentrate sales were ahead of volume by four points,", "translate_tts": "Concentrate sales were ahead of volume by four points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:34.117", "mode": "azero-full", "language": "en", "target": "en", "text": "driven primarily by timing,", "text_tts": "by timing", "translate": "driven primarily by timing,", "translate_tts": "driven primarily by timing", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:10:35.625", "mode": "azero-full", "language": "en", "target": "en", "text": "of concentrate shipments,", "text_tts": "of concentrate shipments", "translate": "of concentrate shipments,", "translate_tts": "of concentrate shipments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:10:37.498", "mode": "azero-full", "language": "en", "target": "en", "text": "And some disruptions.", "text_tts": "And some disruptions", "translate": "And some disruptions.", "translate_tts": "And some disruptions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:10:39.310", "mode": "azero-full", "language": "en", "target": "en", "text": "in the global supply chain.", "text_tts": "supply chain", "translate": "in the global supply chain.", "translate_tts": "in the global supply chain", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:10:42.426", "mode": "azero-full", "language": "en", "target": "en", "text": "that we partly expect to reverse next quarter.", "text_tts": "ly expect to reverse next quarter", "translate": "that we partly expect to reverse next quarter.", "translate_tts": "that we partly expect to reverse next quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:45.829", "mode": "azero-full", "language": "en", "target": "en", "text": "our price mix growth of nine percent,", "text_tts": "growth of nine percent", "translate": "our price mix growth of nine percent,", "translate_tts": "our price mix growth of nine percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:10:46.909", "mode": "azero-full", "language": "en", "target": "en", "text": "in the quarter.", "text_tts": "in the quarter", "translate": "in the quarter.", "translate_tts": "in the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:10:49.515", "mode": "azero-full", "language": "en", "target": "en", "text": "was primarily driven by two items.", "text_tts": "driven by two items", "translate": "was primarily driven by two items.", "translate_tts": "was primarily driven by two items", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:55.291", "mode": "azero-full", "language": "en", "target": "en", "text": "One, approximately five points of intense inflationary pricing", "text_tts": "cing", "translate": "One, approximately five points of intense inflationary pricing", "translate_tts": "One approximately five points of intense inflationary pricing", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:10:57.087", "mode": "azero-full", "language": "en", "target": "en", "text": "across a handful of markets,", "text_tts": "of markets", "translate": "across a handful of markets,", "translate_tts": "across a handful of markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:00.544", "mode": "azero-full", "language": "en", "target": "en", "text": "to offset significant currency devaluation,", "text_tts": "significant currency devaluation", "translate": "to offset significant currency devaluation,", "translate_tts": "to offset significant currency devaluation", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:04.629", "mode": "azero-full", "language": "en", "target": "en", "text": "and two, an array of pricing and mix actions.", "text_tts": "n array of pricing and mix actions", "translate": "and two, an array of pricing and mix actions.", "translate_tts": "and two an array of pricing and mix actions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:05.762", "mode": "azero-full", "language": "en", "target": "en", "text": "across our markets.", "text_tts": "across our markets", "translate": "across our markets.", "translate_tts": "across our markets", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:08.783", "mode": "azero-full", "language": "en", "target": "en", "text": "excluding the impacts,", "text_tts": "the impacts", "translate": "excluding the impacts,", "translate_tts": "excluding the impacts", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:11.060", "mode": "azero-full", "language": "en", "target": "en", "text": "from concentrate shipment timing.", "text_tts": "from concentrate shipment timing", "translate": "from concentrate shipment timing.", "translate_tts": "from concentrate shipment timing", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:14.083", "mode": "azero-full", "language": "en", "target": "en", "text": "and pricing from markets with intense inflation,", "text_tts": "from markets with intense inflation", "translate": "and pricing from markets with intense inflation,", "translate_tts": "and pricing from markets with intense inflation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:16.715", "mode": "azero-full", "language": "en", "target": "en", "text": "Organic revenue growth during the quarter.", "text_tts": "growth during the quarter", "translate": "Organic revenue growth during the quarter.", "translate_tts": "Organic revenue growth during the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:19.752", "mode": "azero-full", "language": "en", "target": "en", "text": "was at the high end of our long term growth algorithm.", "text_tts": "of our long term growth algorithm", "translate": "was at the high end of our long term growth algorithm.", "translate_tts": "was at the high end of our long term growth algorithm", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:24.981", "mode": "azero-full", "language": "en", "target": "en", "text": "comparable gross margin was up approximately two hundred basis points,", "text_tts": "hundred basis points", "translate": "comparable gross margin was up approximately two hundred basis points,", "translate_tts": "comparable gross margin was up approximately two hundred basis points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:27.581", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by underlying expansion,", "text_tts": "nsion", "translate": "driven by underlying expansion,", "translate_tts": "driven by underlying expansion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:30.269", "mode": "azero-full", "language": "en", "target": "en", "text": "And the benefit from bottle refranchising.", "text_tts": "from bottle refranchising", "translate": "And the benefit from bottle refranchising.", "translate_tts": "And the benefit from bottle refranchising", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:31.772", "mode": "azero-full", "language": "en", "target": "en", "text": "Partially offset.", "text_tts": "offset", "translate": "Partially offset.", "translate_tts": "Partially offset", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:33.289", "mode": "azero-full", "language": "en", "target": "en", "text": "By currency headwinds.", "text_tts": "By currency headwinds", "translate": "By currency headwinds.", "translate_tts": "By currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:37.787", "mode": "azero-full", "language": "en", "target": "en", "text": "Comparable operating margin expanded approximately.", "text_tts": "g margin expanded approximately", "translate": "Comparable operating margin expanded approximately.", "translate_tts": "Comparable operating margin expanded approximately", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:39.332", "mode": "azero-full", "language": "en", "target": "en", "text": "one hundred and twenty basis points.", "text_tts": "e hundred and twenty basis points", "translate": "one hundred and twenty basis points.", "translate_tts": "one hundred and twenty basis points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:43.098", "mode": "azero-full", "language": "en", "target": "en", "text": "comparable operating margin expansion,", "text_tts": "margin expansion", "translate": "comparable operating margin expansion,", "translate_tts": "comparable operating margin expansion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:46.140", "mode": "azero-full", "language": "en", "target": "en", "text": "with less than comparable gross margin expansion,", "text_tts": "n comparable gross margin expansion", "translate": "with less than comparable gross margin expansion,", "translate_tts": "with less than comparable gross margin expansion", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:49.134", "mode": "azero-full", "language": "en", "target": "en", "text": "Due to less benefit from bottle refranchising,", "text_tts": "benefit from bottle refranchising", "translate": "Due to less benefit from bottle refranchising,", "translate_tts": "Due to less benefit from bottle refranchising", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:50.997", "mode": "azero-full", "language": "en", "target": "en", "text": "and greater currency headwinds.", "text_tts": "currency headwinds", "translate": "and greater currency headwinds.", "translate_tts": "and greater currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:52.873", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable operating margin.", "text_tts": "perating margin", "translate": "to comparable operating margin.", "translate_tts": "to comparable operating margin", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:57.045", "mode": "azero-full", "language": "en", "target": "en", "text": "Putting it all together, second quarter comparable", "text_tts": "second quarter comparable", "translate": "Putting it all together, second quarter comparable", "translate_tts": "Putting it all together second quarter comparable", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:59.230", "mode": "azero-full", "language": "en", "target": "en", "text": "EPS of eighty four cents.", "text_tts": "eighty four cents", "translate": "EPS of eighty four cents.", "translate_tts": "EPS of eighty four cents", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:01.901", "mode": "azero-full", "language": "en", "target": "en", "text": "was up seven percent year over year.", "text_tts": "even percent year over year", "translate": "was up seven percent year over year.", "translate_tts": "was up seven percent year over year", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:04.957", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite ten percent currency headwinds,", "text_tts": "n percent currency headwinds", "translate": "Despite ten percent currency headwinds,", "translate_tts": "Despite ten percent currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:06.819", "mode": "azero-full", "language": "en", "target": "en", "text": "and two percent headwinds.", "text_tts": "headwinds", "translate": "and two percent headwinds.", "translate_tts": "and two percent headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:08.762", "mode": "azero-full", "language": "en", "target": "en", "text": "From Boston refranchising.", "text_tts": "ranchising", "translate": "From Boston refranchising.", "translate_tts": "From Boston refranchising", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:11.361", "mode": "azero-full", "language": "en", "target": "en", "text": "free cash flow.", "text_tts": "free cash flow", "translate": "free cash flow.", "translate_tts": "free cash flow", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:13.630", "mode": "azero-full", "language": "en", "target": "en", "text": "was approximately three point three billion dollars,", "text_tts": "hree point three billion dollars", "translate": "was approximately three point three billion dollars,", "translate_tts": "was approximately three point three billion dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:17.017", "mode": "azero-full", "language": "en", "target": "en", "text": "down approximately seven hundred million dollars", "text_tts": "seven hundred million dollars", "translate": "down approximately seven hundred million dollars", "translate_tts": "down approximately seven hundred million dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:18.818", "mode": "azero-full", "language": "en", "target": "en", "text": "versus the prior year,", "text_tts": "versus the prior year", "translate": "versus the prior year,", "translate_tts": "versus the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:20.768", "mode": "azero-full", "language": "en", "target": "en", "text": "Due to higher tax payments.", "text_tts": "tax payments", "translate": "Due to higher tax payments.", "translate_tts": "Due to higher tax payments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:24.191", "mode": "azero-full", "language": "en", "target": "en", "text": "cycling working capital benefits from the prior year,", "text_tts": "working capital benefits from the prior year", "translate": "cycling working capital benefits from the prior year,", "translate_tts": "cycling working capital benefits from the prior year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:26.778", "mode": "azero-full", "language": "en", "target": "en", "text": "and higher capital expenditures.", "text_tts": "expenditures", "translate": "and higher capital expenditures.", "translate_tts": "and higher capital expenditures", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:31.346", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to take actions to achieve", "text_tts": "take actions to achieve", "translate": "We continue to take actions to achieve", "translate_tts": "We continue to take actions to achieve", "is_final": false, "emotion": "😰", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:33.202", "mode": "azero-full", "language": "en", "target": "en", "text": "a fit for purpose balance sheet.", "text_tts": "alance sheet", "translate": "a fit for purpose balance sheet.", "translate_tts": "a fit for purpose balance sheet", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:35.453", "mode": "azero-full", "language": "en", "target": "en", "text": "That will best support our growth agenda.", "text_tts": "ort our growth agenda", "translate": "That will best support our growth agenda.", "translate_tts": "That will best support our growth agenda", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:44.662", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we raised approximately four billion dollars in cash by issuing long term debt for general corporate purposes.", "text_tts": "for general corporate purposes", "translate": "During the quarter, we raised approximately four billion dollars in cash by issuing long term debt for general corporate purposes.", "translate_tts": "During the quarter we raised approximately four billion dollars in cash by issuing long term debt for general corporate purposes", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:48.267", "mode": "azero-full", "language": "en", "target": "en", "text": "This may include prefunding upcoming payments,", "text_tts": "prefunding upcoming payments", "translate": "This may include prefunding upcoming payments,", "translate_tts": "This may include prefunding upcoming payments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:50.907", "mode": "azero-full", "language": "en", "target": "en", "text": "related to the IRS tax case.", "text_tts": "IRS tax case", "translate": "related to the IRS tax case.", "translate_tts": "related to the IRS tax case", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:53.935", "mode": "azero-full", "language": "en", "target": "en", "text": "and the fair life contingent consideration.", "text_tts": "contingent consideration", "translate": "and the fair life contingent consideration.", "translate_tts": "and the fair life contingent consideration", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:12:57.654", "mode": "azero-full", "language": "en", "target": "en", "text": "With respect to our IRS tax case,", "text_tts": "to our IRS tax case", "translate": "With respect to our IRS tax case,", "translate_tts": "With respect to our IRS tax case", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:00.344", "mode": "azero-full", "language": "en", "target": "en", "text": "which we continue to vigorously defend.", "text_tts": "to vigorously defend", "translate": "which we continue to vigorously defend.", "translate_tts": "which we continue to vigorously defend", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:02.981", "mode": "azero-full", "language": "en", "target": "en", "text": "We're making progress toward next steps.", "text_tts": "toward next steps", "translate": "We're making progress toward next steps.", "translate_tts": "Were making progress toward next steps", "is_final": false, "emotion": "😰", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:04.852", "mode": "azero-full", "language": "en", "target": "en", "text": "And we expect", "text_tts": "And we expect", "translate": "And we expect", "translate_tts": "And we expect", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:07.229", "mode": "azero-full", "language": "en", "target": "en", "text": "we will be able to move forward on appeal.", "text_tts": "to move forward on appeal", "translate": "we will be able to move forward on appeal.", "translate_tts": "we will be able to move forward on appeal", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:08.627", "mode": "azero-full", "language": "en", "target": "en", "text": "by the end of the year.", "text_tts": "by the end of the year", "translate": "by the end of the year.", "translate_tts": "by the end of the year", "is_final": false, "emotion": "😔", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:13.188", "mode": "azero-full", "language": "en", "target": "en", "text": "Given the continued outperformance of Fairlife.", "text_tts": "outperformance of Fairlife", "translate": "Given the continued outperformance of Fairlife.", "translate_tts": "Given the continued outperformance of Fairlife", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:15.096", "mode": "azero-full", "language": "en", "target": "en", "text": "We recorded a charge.", "text_tts": "We recorded a charge", "translate": "We recorded a charge.", "translate_tts": "We recorded a charge", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:18.111", "mode": "azero-full", "language": "en", "target": "en", "text": "of one point three billion dollars during the quarter.", "text_tts": "one point three billion dollars during the quarter", "translate": "of one point three billion dollars during the quarter.", "translate_tts": "of one point three billion dollars during the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:20.346", "mode": "azero-full", "language": "en", "target": "en", "text": "Our estimated final payment?", "text_tts": "inal payment", "translate": "Our estimated final payment?", "translate_tts": "Our estimated final payment", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:22.600", "mode": "azero-full", "language": "en", "target": "en", "text": "Related to this acquisition,", "text_tts": "acquisition", "translate": "Related to this acquisition,", "translate_tts": "Related to this acquisition", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:24.832", "mode": "azero-full", "language": "en", "target": "en", "text": "is five point three billion dollars,", "text_tts": "ve point three billion dollars", "translate": "is five point three billion dollars,", "translate_tts": "is five point three billion dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:27.524", "mode": "azero-full", "language": "en", "target": "en", "text": "Which will be made in twenty twenty five.", "text_tts": "in twenty twenty five", "translate": "Which will be made in twenty twenty five.", "translate_tts": "Which will be made in twenty twenty five", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:13:30.164", "mode": "azero-full", "language": "en", "target": "en", "text": "We are encouraged by Fairlight's", "text_tts": "by Fairlights", "translate": "We are encouraged by Fairlight's", "translate_tts": "We are encouraged by Fairlights", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:30.900", "mode": "azero-full", "language": "en", "target": "en", "text": "performance.", "text_tts": "performance", "translate": "performance.", "translate_tts": "performance", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:32.691", "mode": "azero-full", "language": "en", "target": "en", "text": "And the value.", "text_tts": "And the value", "translate": "And the value.", "translate_tts": "And the value", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:34.945", "mode": "azero-full", "language": "en", "target": "en", "text": "it has created for our company.", "text_tts": "d for our company", "translate": "it has created for our company.", "translate_tts": "it has created for our company", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:39.572", "mode": "azero-full", "language": "en", "target": "en", "text": "So far this year, we've realized nearly three billion dollars", "text_tts": "weve realized nearly three billion dollars", "translate": "So far this year, we've realized nearly three billion dollars", "translate_tts": "So far this year weve realized nearly three billion dollars", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:44.561", "mode": "azero-full", "language": "en", "target": "en", "text": "in gross proceeds from bottler refranchising and streamlining our equity investments.", "text_tts": "ning our equity investments", "translate": "in gross proceeds from bottler refranchising and streamlining our equity investments.", "translate_tts": "in gross proceeds from bottler refranchising and streamlining our equity investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:48.282", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll continue to prioritize higher growth businesses,", "text_tts": "ue to prioritize higher growth businesses", "translate": "We'll continue to prioritize higher growth businesses,", "translate_tts": "Well continue to prioritize higher growth businesses", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:51.656", "mode": "azero-full", "language": "en", "target": "en", "text": "and take passive capital off the table.", "text_tts": "passive capital off the table", "translate": "and take passive capital off the table.", "translate_tts": "and take passive capital off the table", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:55.420", "mode": "azero-full", "language": "en", "target": "en", "text": "return on invested capital is twenty four percent,", "text_tts": "capital is twenty four percent", "translate": "return on invested capital is twenty four percent,", "translate_tts": "return on invested capital is twenty four percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:56.146", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh.", "text_tts": "Oh", "translate": "Oh.", "translate_tts": "Oh", "is_final": false, "emotion": "🤢", "events": "😩👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:58.003", "mode": "azero-full", "language": "en", "target": "en", "text": "approximately five points.", "text_tts": "five points", "translate": "approximately five points.", "translate_tts": "approximately five points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:59.472", "mode": "azero-full", "language": "en", "target": "en", "text": "From three years ago.", "text_tts": "From three years ago", "translate": "From three years ago.", "translate_tts": "From three years ago", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:02.157", "mode": "azero-full", "language": "en", "target": "en", "text": "Our balance sheet is strong.", "text_tts": "Our balance sheet is strong", "translate": "Our balance sheet is strong.", "translate_tts": "Our balance sheet is strong", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:04.031", "mode": "azero-full", "language": "en", "target": "en", "text": "As demonstrated by our net,", "text_tts": "by our net", "translate": "As demonstrated by our net,", "translate_tts": "As demonstrated by our net", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:05.158", "mode": "azero-full", "language": "en", "target": "en", "text": "death leverage.", "text_tts": "death leverage", "translate": "death leverage.", "translate_tts": "death leverage", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:08.146", "mode": "azero-full", "language": "en", "target": "en", "text": "Of one and a half times Ebita.", "text_tts": "a half times Ebita", "translate": "Of one and a half times Ebita.", "translate_tts": "Of one and a half times Ebita", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:09.655", "mode": "azero-full", "language": "en", "target": "en", "text": "Which is well below.", "text_tts": "Which is well below", "translate": "Which is well below.", "translate_tts": "Which is well below", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:11.184", "mode": "azero-full", "language": "en", "target": "en", "text": "our targeted range,", "text_tts": "our targeted range", "translate": "our targeted range,", "translate_tts": "our targeted range", "is_final": false, "emotion": "😔", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:13.469", "mode": "azero-full", "language": "en", "target": "en", "text": "of two to two and a half times.", "text_tts": "to two and a half times", "translate": "of two to two and a half times.", "translate_tts": "of two to two and a half times", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:16.477", "mode": "azero-full", "language": "en", "target": "en", "text": "we have ample capacity.", "text_tts": "capacity", "translate": "we have ample capacity.", "translate_tts": "we have ample capacity", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:19.504", "mode": "azero-full", "language": "en", "target": "en", "text": "To pursue our capital allocation agenda.", "text_tts": "capital allocation agenda", "translate": "To pursue our capital allocation agenda.", "translate_tts": "To pursue our capital allocation agenda", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:23.261", "mode": "azero-full", "language": "en", "target": "en", "text": "which prioritizes investing to drive further growth,", "text_tts": "itizes investing to drive further growth", "translate": "which prioritizes investing to drive further growth,", "translate_tts": "which prioritizes investing to drive further growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:25.553", "mode": "azero-full", "language": "en", "target": "en", "text": "continuing to support our dividend.", "text_tts": "port our dividend", "translate": "continuing to support our dividend.", "translate_tts": "continuing to support our dividend", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:30.025", "mode": "azero-full", "language": "en", "target": "en", "text": "And staying dynamic, agile and opportunistic.", "text_tts": "ic agile and opportunistic", "translate": "And staying dynamic, agile and opportunistic.", "translate_tts": "And staying dynamic agile and opportunistic", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:34.976", "mode": "azero-full", "language": "en", "target": "en", "text": "As James mentioned, we're proactively managing our portfolio.", "text_tts": "ere proactively managing our portfolio", "translate": "As James mentioned, we're proactively managing our portfolio.", "translate_tts": "As James mentioned were proactively managing our portfolio", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:37.198", "mode": "azero-full", "language": "en", "target": "en", "text": "to deliver on our commitments.", "text_tts": "our commitments", "translate": "to deliver on our commitments.", "translate_tts": "to deliver on our commitments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:40.973", "mode": "azero-full", "language": "en", "target": "en", "text": "our updated twenty twenty four guidance,", "text_tts": "enty twenty four guidance", "translate": "our updated twenty twenty four guidance,", "translate_tts": "our updated twenty twenty four guidance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:44.398", "mode": "azero-full", "language": "en", "target": "en", "text": "reflects the momentum of our business in the first half of the year,", "text_tts": "lf of the year", "translate": "reflects the momentum of our business in the first half of the year,", "translate_tts": "reflects the momentum of our business in the first half of the year", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:46.661", "mode": "azero-full", "language": "en", "target": "en", "text": "and our confidence in our ability.", "text_tts": "ence in our ability", "translate": "and our confidence in our ability.", "translate_tts": "and our confidence in our ability", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:47.791", "mode": "azero-full", "language": "en", "target": "en", "text": "to execute.", "text_tts": "to execute", "translate": "to execute.", "translate_tts": "to execute", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:49.261", "mode": "azero-full", "language": "en", "target": "en", "text": "on our plans.", "text_tts": "on our plans", "translate": "on our plans.", "translate_tts": "on our plans", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:51.124", "mode": "azero-full", "language": "en", "target": "en", "text": "during the second half of this year.", "text_tts": "half of this year", "translate": "during the second half of this year.", "translate_tts": "during the second half of this year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:54.560", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect organic revenue growth", "text_tts": "organic revenue growth", "translate": "We now expect organic revenue growth", "translate_tts": "We now expect organic revenue growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:56.374", "mode": "azero-full", "language": "en", "target": "en", "text": "of nine to ten percent.", "text_tts": "o ten percent", "translate": "of nine to ten percent.", "translate_tts": "of nine to ten percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:59.904", "mode": "azero-full", "language": "en", "target": "en", "text": "and comparable currency neutral earnings per share growth,", "text_tts": "neutral earnings per share growth", "translate": "and comparable currency neutral earnings per share growth,", "translate_tts": "and comparable currency neutral earnings per share growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:02.521", "mode": "azero-full", "language": "en", "target": "en", "text": "of thirteen percent to fifteen percent.", "text_tts": "cent to fifteen percent", "translate": "of thirteen percent to fifteen percent.", "translate_tts": "of thirteen percent to fifteen percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:05.997", "mode": "azero-full", "language": "en", "target": "en", "text": "Bottle refranchising is still expected.", "text_tts": "sing is still expected", "translate": "Bottle refranchising is still expected.", "translate_tts": "Bottle refranchising is still expected", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:08.185", "mode": "azero-full", "language": "en", "target": "en", "text": "to be a four to five point headwind.", "text_tts": "five point headwind", "translate": "to be a four to five point headwind.", "translate_tts": "to be a four to five point headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:10.092", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable net revenues?", "text_tts": "revenues", "translate": "to comparable net revenues?", "translate_tts": "to comparable net revenues", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:13.828", "mode": "azero-full", "language": "en", "target": "en", "text": "and we now expect a one to two point headwind", "text_tts": "a one to two point headwind", "translate": "and we now expect a one to two point headwind", "translate_tts": "and we now expect a one to two point headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:16.046", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable earnings per share.", "text_tts": "per share", "translate": "to comparable earnings per share.", "translate_tts": "to comparable earnings per share", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:20.782", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current rates and our hedge positions,", "text_tts": "rates and our hedge positions", "translate": "Based on current rates and our hedge positions,", "translate_tts": "Based on current rates and our hedge positions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:23.179", "mode": "azero-full", "language": "en", "target": "en", "text": "We now anticipate an approximate", "text_tts": "an approximate", "translate": "We now anticipate an approximate", "translate_tts": "We now anticipate an approximate", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:24.635", "mode": "azero-full", "language": "en", "target": "en", "text": "Five to six points.", "text_tts": "Five to six points", "translate": "Five to six points.", "translate_tts": "Five to six points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:25.844", "mode": "azero-full", "language": "en", "target": "en", "text": "currency headwinds.", "text_tts": "headwinds", "translate": "currency headwinds.", "translate_tts": "currency headwinds", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:27.714", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable net revenues?", "text_tts": "evenues", "translate": "to comparable net revenues?", "translate_tts": "to comparable net revenues", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:30.459", "mode": "azero-full", "language": "en", "target": "en", "text": "and an approximate eight to nine point", "text_tts": "eight to nine point", "translate": "and an approximate eight to nine point", "translate_tts": "and an approximate eight to nine point", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:31.863", "mode": "azero-full", "language": "en", "target": "en", "text": "currency headwind.", "text_tts": "headwind", "translate": "currency headwind.", "translate_tts": "currency headwind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:34.178", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable earnings per share.", "text_tts": "per share", "translate": "to comparable earnings per share.", "translate_tts": "to comparable earnings per share", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:36.035", "mode": "azero-full", "language": "en", "target": "en", "text": "for full year twenty twenty four.", "text_tts": "twenty twenty four", "translate": "for full year twenty twenty four.", "translate_tts": "for full year twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:40.579", "mode": "azero-full", "language": "en", "target": "en", "text": "This increase in currency headwind is driven", "text_tts": "in currency headwind is driven", "translate": "This increase in currency headwind is driven", "translate_tts": "This increase in currency headwind is driven", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:43.233", "mode": "azero-full", "language": "en", "target": "en", "text": "by a small number of intense inflationary markets,", "text_tts": "number of intense inflationary markets", "translate": "by a small number of intense inflationary markets,", "translate_tts": "by a small number of intense inflationary markets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:45.786", "mode": "azero-full", "language": "en", "target": "en", "text": "While the rest of the currency basket,", "text_tts": "he currency basket", "translate": "While the rest of the currency basket,", "translate_tts": "While the rest of the currency basket", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:48.321", "mode": "azero-full", "language": "en", "target": "en", "text": "is relatively neutral to our results.", "text_tts": "neutral to our results", "translate": "is relatively neutral to our results.", "translate_tts": "is relatively neutral to our results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:51.223", "mode": "azero-full", "language": "en", "target": "en", "text": "All in, we now expect", "text_tts": "now expect", "translate": "All in, we now expect", "translate_tts": "All in we now expect", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:53.370", "mode": "azero-full", "language": "en", "target": "en", "text": "comparable earnings per share growth.", "text_tts": "hare growth", "translate": "comparable earnings per share growth.", "translate_tts": "comparable earnings per share growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:55.243", "mode": "azero-full", "language": "en", "target": "en", "text": "applies to six percent versus.", "text_tts": "o six percent versus", "translate": "applies to six percent versus.", "translate_tts": "applies to six percent versus", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:57.252", "mode": "azero-full", "language": "en", "target": "en", "text": "two dollars sixty nine cents.", "text_tts": "o dollars sixty nine cents", "translate": "two dollars sixty nine cents.", "translate_tts": "two dollars sixty nine cents", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:59.112", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty three.", "text_tts": "enty twenty three", "translate": "In twenty twenty three.", "translate_tts": "In twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:02.753", "mode": "azero-full", "language": "en", "target": "en", "text": "There are some considerations to keep in mind.", "text_tts": "s to keep in mind", "translate": "There are some considerations to keep in mind.", "translate_tts": "There are some considerations to keep in mind", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:06.602", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect unit cases and concentrate shipments", "text_tts": "cases and concentrate shipments", "translate": "we expect unit cases and concentrate shipments", "translate_tts": "we expect unit cases and concentrate shipments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:11.117", "mode": "azero-full", "language": "en", "target": "en", "text": "to be relatively in line with each other for the full year twenty twenty four.", "text_tts": "year twenty twenty four", "translate": "to be relatively in line with each other for the full year twenty twenty four.", "translate_tts": "to be relatively in line with each other for the full year twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:14.482", "mode": "azero-full", "language": "en", "target": "en", "text": "Please keep in mind, there are two extra days", "text_tts": "there are two extra days", "translate": "Please keep in mind, there are two extra days", "translate_tts": "Please keep in mind there are two extra days", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:15.934", "mode": "azero-full", "language": "en", "target": "en", "text": "in the fourth quarter.", "text_tts": "in the fourth quarter", "translate": "in the fourth quarter.", "translate_tts": "in the fourth quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:19.374", "mode": "azero-full", "language": "en", "target": "en", "text": "taking everything into consideration,", "text_tts": "consideration", "translate": "taking everything into consideration,", "translate_tts": "taking everything into consideration", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:23.928", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect earnings growth during the remainder of twenty twenty four", "text_tts": "wenty twenty four", "translate": "we expect earnings growth during the remainder of twenty twenty four", "translate_tts": "we expect earnings growth during the remainder of twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:26.925", "mode": "azero-full", "language": "en", "target": "en", "text": "Will be weighted towards the fourth quarter?", "text_tts": "towards the fourth quarter", "translate": "Will be weighted towards the fourth quarter?", "translate_tts": "Will be weighted towards the fourth quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:29.505", "mode": "azero-full", "language": "en", "target": "en", "text": "To summarize.", "text_tts": "To summarize", "translate": "To summarize.", "translate_tts": "To summarize", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:32.101", "mode": "azero-full", "language": "en", "target": "en", "text": "We're encouraged by our track record,", "text_tts": "record", "translate": "We're encouraged by our track record,", "translate_tts": "Were encouraged by our track record", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:33.787", "mode": "azero-full", "language": "en", "target": "en", "text": "and the underlying momentum.", "text_tts": "momentum", "translate": "and the underlying momentum.", "translate_tts": "and the underlying momentum", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:34.772", "mode": "azero-full", "language": "en", "target": "en", "text": "of our business.", "text_tts": "of our business", "translate": "of our business.", "translate_tts": "of our business", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:39.062", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system remains incredibly focused.", "text_tts": "incredibly focused", "translate": "Our system remains incredibly focused.", "translate_tts": "Our system remains incredibly focused", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:40.902", "mode": "azero-full", "language": "en", "target": "en", "text": "And motivated.", "text_tts": "And motivated", "translate": "And motivated.", "translate_tts": "And motivated", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:42.251", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive growth.", "text_tts": "to drive growth", "translate": "to drive growth.", "translate_tts": "to drive growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:46.086", "mode": "azero-full", "language": "en", "target": "en", "text": "We're continuing to drive quality top line growth.", "text_tts": "quality top line growth", "translate": "We're continuing to drive quality top line growth.", "translate_tts": "Were continuing to drive quality top line growth", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:47.723", "mode": "azero-full", "language": "en", "target": "en", "text": "Expand margins.", "text_tts": "Expand margins", "translate": "Expand margins.", "translate_tts": "Expand margins", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:50.225", "mode": "azero-full", "language": "en", "target": "en", "text": "Grow comparable earnings per share.", "text_tts": "earnings per share", "translate": "Grow comparable earnings per share.", "translate_tts": "Grow comparable earnings per share", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:52.494", "mode": "azero-full", "language": "en", "target": "en", "text": "and improve the return profile.", "text_tts": "return profile", "translate": "and improve the return profile.", "translate_tts": "and improve the return profile", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:53.608", "mode": "azero-full", "language": "en", "target": "en", "text": "Our business.", "text_tts": "Our business", "translate": "Our business.", "translate_tts": "Our business", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:56.562", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're confident.", "text_tts": "re confident", "translate": "And we're confident.", "translate_tts": "And were confident", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:57.805", "mode": "azero-full", "language": "en", "target": "en", "text": "We will deliver.", "text_tts": "We will deliver", "translate": "We will deliver.", "translate_tts": "We will deliver", "is_final": false, "emotion": "😔", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:59.165", "mode": "azero-full", "language": "en", "target": "en", "text": "other guidance.", "text_tts": "other guidance", "translate": "other guidance.", "translate_tts": "other guidance", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:01.120", "mode": "azero-full", "language": "en", "target": "en", "text": "and longer term objectives.", "text_tts": "objectives", "translate": "and longer term objectives.", "translate_tts": "and longer term objectives", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:05.296", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, operator, we are ready to take questions.", "text_tts": "we are ready to take questions", "translate": "With that, operator, we are ready to take questions.", "translate_tts": "With that operator we are ready to take questions", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:15.222", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, to ask a question, you'll need to press Star One on your telephone.", "text_tts": "Star One on your telephone", "translate": "Ladies and gentlemen, to ask a question, you'll need to press Star One on your telephone.", "translate_tts": "Ladies and gentlemen to ask a question youll need to press Star One on your telephone", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:17.393", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, press star one again.", "text_tts": "press star one again", "translate": "To withdraw your question, press star one again.", "translate_tts": "To withdraw your question press star one again", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:17:21.568", "mode": "azero-full", "language": "en", "target": "en", "text": "In the interest of time, we ask that you please limit yourself to one question.", "text_tts": "limit yourself to one question", "translate": "In the interest of time, we ask that you please limit yourself to one question.", "translate_tts": "In the interest of time we ask that you please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:17:24.189", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any additional questions, you may rejoin the queue.", "text_tts": "questions you may rejoin the queue", "translate": "If you have any additional questions, you may rejoin the queue.", "translate_tts": "If you have any additional questions you may rejoin the queue", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:17:30.665", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from Daramothenian from Morgan Stanley. Please go ahead, your line is open.", "text_tts": "Stanley Please go ahead your line is open", "translate": "Our first question comes from Daramothenian from Morgan Stanley. Please go ahead, your line is open.", "translate_tts": "Our first question comes from Daramothenian from Morgan Stanley Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Daramothenian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:17:32.817", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning.", "text_tts": "Hey good morning", "translate": "Hey, good morning.", "translate_tts": "Hey good morning", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Daramothenian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:17:44.518", "mode": "azero-full", "language": "en", "target": "en", "text": "it'd be helpful to get an update on North America given questions around consumer spending. Could you just discuss any demand impact you're seeing on your business, any variance in channel performance and", "text_tts": "ariance in channel performance and", "translate": "it'd be helpful to get an update on North America given questions around consumer spending. Could you just discuss any demand impact you're seeing on your business, any variance in channel performance and", "translate_tts": "itd be helpful to get an update on North America given questions around consumer spending Could you just discuss any demand impact youre seeing on your business any variance in channel performance and", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Daramothenian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:17:46.840", "mode": "azero-full", "language": "en", "target": "en", "text": "how that informs your view going forward.", "text_tts": "view going forward", "translate": "how that informs your view going forward.", "translate_tts": "how that informs your view going forward", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Daramothenian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:17:50.909", "mode": "azero-full", "language": "en", "target": "en", "text": "And then also as we transition to a more normalized cost environment,", "text_tts": "cost environment", "translate": "And then also as we transition to a more normalized cost environment,", "translate_tts": "And then also as we transition to a more normalized cost environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Daramothenian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:17:56.642", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you give us any perspective on what's a more sustained price mix run rate going forward in North America?", "text_tts": "North America", "translate": "Can you give us any perspective on what's a more sustained price mix run rate going forward in North America?", "translate_tts": "Can you give us any perspective on whats a more sustained price mix run rate going forward in North America", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Daramothenian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:17:56.880", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "📞👂🥴👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Daramothenian (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:00.301", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure, no problem there.", "text_tts": "Yeah sure no problem there", "translate": "Yeah, sure, no problem there.", "translate_tts": "Yeah sure no problem there", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:02.913", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, overall,", "text_tts": "Firstly overall", "translate": "Firstly, overall,", "translate_tts": "Firstly overall", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:07.537", "mode": "azero-full", "language": "en", "target": "en", "text": "it'd be fair to say that the consumer sentiment in the aggregate is actually", "text_tts": "e aggregate is actually", "translate": "it'd be fair to say that the consumer sentiment in the aggregate is actually", "translate_tts": "itd be fair to say that the consumer sentiment in the aggregate is actually", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:09.750", "mode": "azero-full", "language": "en", "target": "en", "text": "Pretty strong, pretty resilient.", "text_tts": "resilient", "translate": "Pretty strong, pretty resilient.", "translate_tts": "Pretty strong pretty resilient", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:13.580", "mode": "azero-full", "language": "en", "target": "en", "text": "Within that, there are some softer spots", "text_tts": "are some softer spots", "translate": "Within that, there are some softer spots", "translate_tts": "Within that there are some softer spots", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:17.301", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly, I think, which has been relatively", "text_tts": "I think which has been relatively", "translate": "particularly, I think, which has been relatively", "translate_tts": "particularly I think which has been relatively", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:22.258", "mode": "azero-full", "language": "en", "target": "en", "text": "put out there already some softness in the way from home channels.", "text_tts": "y some softness in the way from home channels", "translate": "put out there already some softness in the way from home channels.", "translate_tts": "put out there already some softness in the way from home channels", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:24.402", "mode": "azero-full", "language": "en", "target": "en", "text": "with a little lower traffic.", "text_tts": "lower traffic", "translate": "with a little lower traffic.", "translate_tts": "with a little lower traffic", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:35.638", "mode": "azero-full", "language": "en", "target": "en", "text": "and certainly some increase in value seeking for combo meals. So definitely, there's a piece of the lower income consumers, which are either going out slightly less", "text_tts": "which are either going out slightly less", "translate": "and certainly some increase in value seeking for combo meals. So definitely, there's a piece of the lower income consumers, which are either going out slightly less", "translate_tts": "and certainly some increase in value seeking for combo meals So definitely theres a piece of the lower income consumers which are either going out slightly less", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:40.623", "mode": "azero-full", "language": "en", "target": "en", "text": "or when they do go somewhere looking for a greater value through combo meals.", "text_tts": "h combo meals", "translate": "or when they do go somewhere looking for a greater value through combo meals.", "translate_tts": "or when they do go somewhere looking for a greater value through combo meals", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:49.863", "mode": "azero-full", "language": "en", "target": "en", "text": "And then, of course, in the ad home channels, there's a slightly greater focus by those consumers on getting kind of value deals or promo deals.", "text_tts": "ing kind of value deals or promo deals", "translate": "And then, of course, in the ad home channels, there's a slightly greater focus by those consumers on getting kind of value deals or promo deals.", "translate_tts": "And then of course in the ad home channels theres a slightly greater focus by those consumers on getting kind of value deals or promo deals", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:04.036", "mode": "azero-full", "language": "en", "target": "en", "text": "Having said that, there are just as much consumers spending on more premium categories or more premium price points and experiences. So that's all aggregating out at a sort of resilience for the average", "text_tts": "ce for the average", "translate": "Having said that, there are just as much consumers spending on more premium categories or more premium price points and experiences. So that's all aggregating out at a sort of resilience for the average", "translate_tts": "Having said that there are just as much consumers spending on more premium categories or more premium price points and experiences So thats all aggregating out at a sort of resilience for the average", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:05.498", "mode": "azero-full", "language": "en", "target": "en", "text": "overall consumer.", "text_tts": "overall consumer", "translate": "overall consumer.", "translate_tts": "overall consumer", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:16.295", "mode": "azero-full", "language": "en", "target": "en", "text": "Within that, I think we've done very well. We've seen strong growth across the portfolio. We saw strong growth in great coke trademark.", "text_tts": "strong growth in great coke trademark", "translate": "Within that, I think we've done very well. We've seen strong growth across the portfolio. We saw strong growth in great coke trademark.", "translate_tts": "Within that I think weve done very well Weve seen strong growth across the portfolio We saw strong growth in great coke trademark", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:24.582", "mode": "azero-full", "language": "en", "target": "en", "text": "in Fairlife, in Top of Chico and Toothbring. So and in aggregate, we won value share in the core. So broad based growth", "text_tts": "alue share in the core So broad based growth", "translate": "in Fairlife, in Top of Chico and Toothbring. So and in aggregate, we won value share in the core. So broad based growth", "translate_tts": "in Fairlife in Top of Chico and Toothbring So and in aggregate we won value share in the core So broad based growth", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:30.102", "mode": "azero-full", "language": "en", "target": "en", "text": "some hotspots in terms of demand up, demand down, but overall resilience for the consumer.", "text_tts": "down but overall resilience for the consumer", "translate": "some hotspots in terms of demand up, demand down, but overall resilience for the consumer.", "translate_tts": "some hotspots in terms of demand up demand down but overall resilience for the consumer", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:35.308", "mode": "azero-full", "language": "en", "target": "en", "text": "And as you look at, the first thing that I think is worth underlining", "text_tts": "worth underlining", "translate": "And as you look at, the first thing that I think is worth underlining", "translate_tts": "And as you look at the first thing that I think is worth underlining", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:39.988", "mode": "azero-full", "language": "en", "target": "en", "text": "in North America in particular, is the nature of the price mix.", "text_tts": "mix", "translate": "in North America in particular, is the nature of the price mix.", "translate_tts": "in North America in particular is the nature of the price mix", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:42.579", "mode": "azero-full", "language": "en", "target": "en", "text": "Remember that our North American business,", "text_tts": "our North American business", "translate": "Remember that our North American business,", "translate_tts": "Remember that our North American business", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:45.178", "mode": "azero-full", "language": "en", "target": "en", "text": "atypically compared to the other parts of the world.", "text_tts": "y compared to the other parts of the world", "translate": "atypically compared to the other parts of the world.", "translate_tts": "atypically compared to the other parts of the world", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:48.858", "mode": "azero-full", "language": "en", "target": "en", "text": "We consolidate a set of vertically integrated businesses", "text_tts": "a set of vertically integrated businesses", "translate": "We consolidate a set of vertically integrated businesses", "translate_tts": "We consolidate a set of vertically integrated businesses", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:00.620", "mode": "azero-full", "language": "en", "target": "en", "text": "and a set of franchise concentrate businesses, such that the growth of a channel or a category can produce a mix effect independent of pricing in the marketplace.", "text_tts": "independent of pricing in the marketplace", "translate": "and a set of franchise concentrate businesses, such that the growth of a channel or a category can produce a mix effect independent of pricing in the marketplace.", "translate_tts": "and a set of franchise concentrate businesses such that the growth of a channel or a category can produce a mix effect independent of pricing in the marketplace", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:04.808", "mode": "azero-full", "language": "en", "target": "en", "text": "As you look at the eleven points of price mix in the second quarter in North America,", "text_tts": "x in the second quarter in North America", "translate": "As you look at the eleven points of price mix in the second quarter in North America,", "translate_tts": "As you look at the eleven points of price mix in the second quarter in North America", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:09.635", "mode": "azero-full", "language": "en", "target": "en", "text": "it's important to understand that only half of that is actually price.", "text_tts": "s actually price", "translate": "it's important to understand that only half of that is actually price.", "translate_tts": "its important to understand that only half of that is actually price", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:11.311", "mode": "azero-full", "language": "en", "target": "en", "text": "The other half is mix.", "text_tts": "half is mix", "translate": "The other half is mix.", "translate_tts": "The other half is mix", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:18.462", "mode": "azero-full", "language": "en", "target": "en", "text": "So when the juice drinks and Fair Life and the juice business grows, Topo Chico grows,", "text_tts": "the juice business grows Topo Chico grows", "translate": "So when the juice drinks and Fair Life and the juice business grows, Topo Chico grows,", "translate_tts": "So when the juice drinks and Fair Life and the juice business grows Topo Chico grows", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:21.827", "mode": "azero-full", "language": "en", "target": "en", "text": "And Desani is weaker, you get a mechanical", "text_tts": "ical", "translate": "And Desani is weaker, you get a mechanical", "translate_tts": "And Desani is weaker you get a mechanical", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:22.853", "mode": "azero-full", "language": "en", "target": "en", "text": "Business mix.", "text_tts": "Business mix", "translate": "Business mix.", "translate_tts": "Business mix", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:27.914", "mode": "azero-full", "language": "en", "target": "en", "text": "effect that makes the price mix look like it's gone up, but it hasn't really in the marketplace. So", "text_tts": "it hasnt really in the marketplace So", "translate": "effect that makes the price mix look like it's gone up, but it hasn't really in the marketplace. So", "translate_tts": "effect that makes the price mix look like its gone up but it hasnt really in the marketplace So", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:33.300", "mode": "azero-full", "language": "en", "target": "en", "text": "Think of it as half of it is business mix and half of it is real pricing in the marketplace.", "text_tts": "he marketplace", "translate": "Think of it as half of it is business mix and half of it is real pricing in the marketplace.", "translate_tts": "Think of it as half of it is business mix and half of it is real pricing in the marketplace", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:39.179", "mode": "azero-full", "language": "en", "target": "en", "text": "which gets you to a much more logical match to the level of inflation that's going out.", "text_tts": "the level of inflation thats going out", "translate": "which gets you to a much more logical match to the level of inflation that's going out.", "translate_tts": "which gets you to a much more logical match to the level of inflation thats going out", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:46.725", "mode": "azero-full", "language": "en", "target": "en", "text": "going on in the marketplace in general, such that I think in North America and actually overall", "text_tts": "North America and actually overall", "translate": "going on in the marketplace in general, such that I think in North America and actually overall", "translate_tts": "going on in the marketplace in general such that I think in North America and actually overall", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:52.156", "mode": "azero-full", "language": "en", "target": "en", "text": "in general around the world, excluding the high the intense inflation markets,", "text_tts": "e intense inflation markets", "translate": "in general around the world, excluding the high the intense inflation markets,", "translate_tts": "in general around the world excluding the high the intense inflation markets", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:53.857", "mode": "azero-full", "language": "en", "target": "en", "text": "John mentioned in the comments,", "text_tts": "in the comments", "translate": "John mentioned in the comments,", "translate_tts": "John mentioned in the comments", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:58.762", "mode": "azero-full", "language": "en", "target": "en", "text": "we see that inflation is largely coming into the landing zone.", "text_tts": "landing zone", "translate": "we see that inflation is largely coming into the landing zone.", "translate_tts": "we see that inflation is largely coming into the landing zone", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:02.930", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, central banks would like to squeeze out another", "text_tts": "banks would like to squeeze out another", "translate": "Yes, central banks would like to squeeze out another", "translate_tts": "Yes central banks would like to squeeze out another", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:09.773", "mode": "azero-full", "language": "en", "target": "en", "text": "point or so. But generally, we're getting there, and I think that's reflected in our price mix. We still have input costs", "text_tts": "x We still have input costs", "translate": "point or so. But generally, we're getting there, and I think that's reflected in our price mix. We still have input costs", "translate_tts": "point or so But generally were getting there and I think thats reflected in our price mix We still have input costs", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:16.280", "mode": "azero-full", "language": "en", "target": "en", "text": "that are going up, typically the agricultural ones rather than the metal or commodity based ones.", "text_tts": "the metal or commodity based ones", "translate": "that are going up, typically the agricultural ones rather than the metal or commodity based ones.", "translate_tts": "that are going up typically the agricultural ones rather than the metal or commodity based ones", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:19.535", "mode": "azero-full", "language": "en", "target": "en", "text": "But in the end, our strategy remains", "text_tts": "our strategy remains", "translate": "But in the end, our strategy remains", "translate_tts": "But in the end our strategy remains", "is_final": false, "emotion": "😔", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:26.971", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, there'll be cost inflation. Yes, we'll look to put it through. Yes, we'll work on productivity. But any pricing we're going to take, we're going to have to earn", "text_tts": "to have to earn", "translate": "Yes, there'll be cost inflation. Yes, we'll look to put it through. Yes, we'll work on productivity. But any pricing we're going to take, we're going to have to earn", "translate_tts": "Yes therell be cost inflation Yes well look to put it through Yes well work on productivity But any pricing were going to take were going to have to earn", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:33.972", "mode": "azero-full", "language": "en", "target": "en", "text": "with the marketing and the innovation and the execution. But it is, as I said earlier, approaching the normalization zone.", "text_tts": "r approaching the normalization zone", "translate": "with the marketing and the innovation and the execution. But it is, as I said earlier, approaching the normalization zone.", "translate_tts": "with the marketing and the innovation and the execution But it is as I said earlier approaching the normalization zone", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:41.540", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Lauren Lieberman from Barclays. Please go ahead, your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our next question comes from Lauren Lieberman from Barclays. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Lauren Lieberman from Barclays Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:21:44.009", "mode": "azero-full", "language": "en", "target": "en", "text": "Great, thanks so much. Um.", "text_tts": "Great thanks so much Um", "translate": "Great, thanks so much. Um.", "translate_tts": "Great thanks so much Um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:21:58.349", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd love to have a similar conversation about Western Europe, because James, you mentioned a bit on some also slowness in away from home. But the summer of sports has already kicked off. June was certainly part of it.", "text_tts": "ready kicked off June was certainly part of it", "translate": "I'd love to have a similar conversation about Western Europe, because James, you mentioned a bit on some also slowness in away from home. But the summer of sports has already kicked off. June was certainly part of it.", "translate_tts": "Id love to have a similar conversation about Western Europe because James you mentioned a bit on some also slowness in away from home But the summer of sports has already kicked off June was certainly part of it", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:22:07.477", "mode": "azero-full", "language": "en", "target": "en", "text": "And so I know the weather has been challenging, but maybe a little surprising to see the softness in the unit case volume in EMEA. So I'd love some just a similar", "text_tts": "love some just a similar", "translate": "And so I know the weather has been challenging, but maybe a little surprising to see the softness in the unit case volume in EMEA. So I'd love some just a similar", "translate_tts": "And so I know the weather has been challenging but maybe a little surprising to see the softness in the unit case volume in EMEA So Id love some just a similar", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:22:12.081", "mode": "azero-full", "language": "en", "target": "en", "text": "run through as you just did on North America on some of the dynamics, particularly Western Europe. Thanks.", "text_tts": "the dynamics particularly Western Europe Thanks", "translate": "run through as you just did on North America on some of the dynamics, particularly Western Europe. Thanks.", "translate_tts": "run through as you just did on North America on some of the dynamics particularly Western Europe Thanks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:22:16.117", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, yes sure. Um, so.", "text_tts": "ure Um so", "translate": "Uh, yes sure. Um, so.", "translate_tts": "Uh yes sure Um so", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:22:26.397", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me first just separate Europe from EMEA, which obviously includes the Middle East and Africa. Africa had a strong", "text_tts": "Africa had a strong", "translate": "Let me first just separate Europe from EMEA, which obviously includes the Middle East and Africa. Africa had a strong", "translate_tts": "Let me first just separate Europe from EMEA which obviously includes the Middle East and Africa Africa had a strong", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:31.928", "mode": "azero-full", "language": "en", "target": "en", "text": "second quarter volume good volume growth, building on good volume growth", "text_tts": "od volume growth", "translate": "second quarter volume good volume growth, building on good volume growth", "translate_tts": "second quarter volume good volume growth building on good volume growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:34.887", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter, price mix. Obviously, there's", "text_tts": "quarter price mix Obviously theres", "translate": "In the first quarter, price mix. Obviously, there's", "translate_tts": "In the first quarter price mix Obviously theres", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:40.205", "mode": "azero-full", "language": "en", "target": "en", "text": "lot of swings around about macroeconomically going on in Africa, but actually net net", "text_tts": "rica but actually net net", "translate": "lot of swings around about macroeconomically going on in Africa, but actually net net", "translate_tts": "lot of swings around about macroeconomically going on in Africa but actually net net", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:41.710", "mode": "azero-full", "language": "en", "target": "en", "text": "The Africa business had", "text_tts": "business had", "translate": "The Africa business had", "translate_tts": "The Africa business had", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:43.763", "mode": "azero-full", "language": "en", "target": "en", "text": "really good quarter winning.", "text_tts": "winning", "translate": "really good quarter winning.", "translate_tts": "really good quarter winning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:49.365", "mode": "azero-full", "language": "en", "target": "en", "text": "volume and value share, managing through the inflation and growth on good volume growth and good price growth.", "text_tts": "good price growth", "translate": "volume and value share, managing through the inflation and growth on good volume growth and good price growth.", "translate_tts": "volume and value share managing through the inflation and growth on good volume growth and good price growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:56.178", "mode": "azero-full", "language": "en", "target": "en", "text": "The flip side is Middle East. Obviously, the conflict is continuing to affect the business in that part of the world.", "text_tts": "in that part of the world", "translate": "The flip side is Middle East. Obviously, the conflict is continuing to affect the business in that part of the world.", "translate_tts": "The flip side is Middle East Obviously the conflict is continuing to affect the business in that part of the world", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:59.443", "mode": "azero-full", "language": "en", "target": "en", "text": "So there's some headwinds there.", "text_tts": "headwinds there", "translate": "So there's some headwinds there.", "translate_tts": "So theres some headwinds there", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:11.192", "mode": "azero-full", "language": "en", "target": "en", "text": "And then if you come to Europe within EMEA, Europe was overall not where we'd like it to be. We'd like to see a little more growth coming out of the European business.", "text_tts": "he European business", "translate": "And then if you come to Europe within EMEA, Europe was overall not where we'd like it to be. We'd like to see a little more growth coming out of the European business.", "translate_tts": "And then if you come to Europe within EMEA Europe was overall not where wed like it to be Wed like to see a little more growth coming out of the European business", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:16.479", "mode": "azero-full", "language": "en", "target": "en", "text": "And really, it's a complete mix across the countries in Europe.", "text_tts": "mix across the countries in Europe", "translate": "And really, it's a complete mix across the countries in Europe.", "translate_tts": "And really its a complete mix across the countries in Europe", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:18.277", "mode": "azero-full", "language": "en", "target": "en", "text": "there's more pressure", "text_tts": "theres more pressure", "translate": "there's more pressure", "translate_tts": "theres more pressure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:21.333", "mode": "azero-full", "language": "en", "target": "en", "text": "on the away from home in the West.", "text_tts": "away from home in the West", "translate": "on the away from home in the West.", "translate_tts": "on the away from home in the West", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:22.049", "mode": "azero-full", "language": "en", "target": "en", "text": "than the east.", "text_tts": "than the east", "translate": "than the east.", "translate_tts": "than the east", "is_final": false, "emotion": "😊", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:24.724", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, some of the", "text_tts": "Yes some of the", "translate": "Yes, some of the", "translate_tts": "Yes some of the", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:26.194", "mode": "azero-full", "language": "en", "target": "en", "text": "the sporting programs.", "text_tts": "the sporting programs", "translate": "the sporting programs.", "translate_tts": "the sporting programs", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:32.695", "mode": "azero-full", "language": "en", "target": "en", "text": "have certainly helped, whether it was UEFA that's already happened or Olympics, which is", "text_tts": "ats already happened or Olympics which is", "translate": "have certainly helped, whether it was UEFA that's already happened or Olympics, which is", "translate_tts": "have certainly helped whether it was UEFA thats already happened or Olympics which is", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:35.711", "mode": "azero-full", "language": "en", "target": "en", "text": "imminently going to start.", "text_tts": "to start", "translate": "imminently going to start.", "translate_tts": "imminently going to start", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:42.510", "mode": "azero-full", "language": "en", "target": "en", "text": "the sporting has helped, but there's been some pressure on the away from home, as I said, in the West.", "text_tts": "aid in the West", "translate": "the sporting has helped, but there's been some pressure on the away from home, as I said, in the West.", "translate_tts": "the sporting has helped but theres been some pressure on the away from home as I said in the West", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:46.652", "mode": "azero-full", "language": "en", "target": "en", "text": "And so the immediate consumption packs have been growing slower there. But the", "text_tts": "there But the", "translate": "And so the immediate consumption packs have been growing slower there. But the", "translate_tts": "And so the immediate consumption packs have been growing slower there But the", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:50.698", "mode": "azero-full", "language": "en", "target": "en", "text": "strong programs, but not yet enough to offset", "text_tts": "", "translate": "strong programs, but not yet enough to offset", "translate_tts": "strong programs but not yet enough to offset", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:58.796", "mode": "azero-full", "language": "en", "target": "en", "text": "the weather in some of the countries and the same general effect as the US in terms of lower income consumers.", "text_tts": "come consumers", "translate": "the weather in some of the countries and the same general effect as the US in terms of lower income consumers.", "translate_tts": "the weather in some of the countries and the same general effect as the US in terms of lower income consumers", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:02.471", "mode": "azero-full", "language": "en", "target": "en", "text": "seeking a value and doing less away from home trips. So", "text_tts": "value and doing less away from home trips So", "translate": "seeking a value and doing less away from home trips. So", "translate_tts": "seeking a value and doing less away from home trips So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:07.387", "mode": "azero-full", "language": "en", "target": "en", "text": "Big picture, Europe not too dissimilar from the US.", "text_tts": "Europe not too dissimilar from the US", "translate": "Big picture, Europe not too dissimilar from the US.", "translate_tts": "Big picture Europe not too dissimilar from the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:13.796", "mode": "azero-full", "language": "en", "target": "en", "text": "perhaps a little worse weather and a little more sporting events, but in an aggregate sense, very similar.", "text_tts": "sense very similar", "translate": "perhaps a little worse weather and a little more sporting events, but in an aggregate sense, very similar.", "translate_tts": "perhaps a little worse weather and a little more sporting events but in an aggregate sense very similar", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:21.372", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Brian Spillane from Bank of America. Please go ahead, your line is open.", "text_tts": "f America Please go ahead your line is open", "translate": "Our next question comes from Brian Spillane from Bank of America. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Brian Spillane from Bank of America Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:24:24.622", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey. Thanks, operator. Good morning, everyone.", "text_tts": "operator Good morning everyone", "translate": "Hey. Thanks, operator. Good morning, everyone.", "translate_tts": "Hey Thanks operator Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:24:31.493", "mode": "azero-full", "language": "en", "target": "en", "text": "John, just a question for you, two points maybe related to the concentrate shipments. One is,", "text_tts": "shipments One is", "translate": "John, just a question for you, two points maybe related to the concentrate shipments. One is,", "translate_tts": "John just a question for you two points maybe related to the concentrate shipments One is", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:24:44.632", "mode": "azero-full", "language": "en", "target": "en", "text": "I know you've talked about expecting that they'll line up by the end of the year. But I guess, can you talk a little bit about what's driving this? How much of it is the Red Sea and I don't know, just it's maybe more difficult to get stuff around?", "text_tts": "d", "translate": "I know you've talked about expecting that they'll line up by the end of the year. But I guess, can you talk a little bit about what's driving this? How much of it is the Red Sea and I don't know, just it's maybe more difficult to get stuff around?", "translate_tts": "I know youve talked about expecting that theyll line up by the end of the year But I guess can you talk a little bit about whats driving this How much of it is the Red Sea and I dont know just its maybe more difficult to get stuff around", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:24:48.452", "mode": "azero-full", "language": "en", "target": "en", "text": "versus just kind of the regular timing differences.", "text_tts": "kind of the regular timing differences", "translate": "versus just kind of the regular timing differences.", "translate_tts": "versus just kind of the regular timing differences", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:24:55.946", "mode": "azero-full", "language": "en", "target": "en", "text": "And I guess what's underneath this is, should we expect a little bit more volatility in the near term just around shipments versus units", "text_tts": "around shipments versus units", "translate": "And I guess what's underneath this is, should we expect a little bit more volatility in the near term just around shipments versus units", "translate_tts": "And I guess whats underneath this is should we expect a little bit more volatility in the near term just around shipments versus units", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:25:01.414", "mode": "azero-full", "language": "en", "target": "en", "text": "just simply because the world's a little bit unsettled right now.", "text_tts": "settled right now", "translate": "just simply because the world's a little bit unsettled right now.", "translate_tts": "just simply because the worlds a little bit unsettled right now", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:25:02.810", "mode": "azero-full", "language": "en", "target": "en", "text": "And the second, if you can,", "text_tts": "if you can", "translate": "And the second, if you can,", "translate_tts": "And the second if you can", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:25:07.426", "mode": "azero-full", "language": "en", "target": "en", "text": "just give us a perspective on how much margin, gross margin benefited from", "text_tts": "benefited from", "translate": "just give us a perspective on how much margin, gross margin benefited from", "translate_tts": "just give us a perspective on how much margin gross margin benefited from", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:25:10.761", "mode": "azero-full", "language": "en", "target": "en", "text": "The uh, you know, the excess shipments in the quarter. Thanks.", "text_tts": "you know the excess shipments in the quarter Thanks", "translate": "The uh, you know, the excess shipments in the quarter. Thanks.", "translate_tts": "The uh you know the excess shipments in the quarter Thanks", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (BofA Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:25:16.507", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Thanks, Brian. So on the first question, yes, we had", "text_tts": "yes we had", "translate": "Okay. Thanks, Brian. So on the first question, yes, we had", "translate_tts": "Okay Thanks Brian So on the first question yes we had", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:18.127", "mode": "azero-full", "language": "en", "target": "en", "text": "number of events.", "text_tts": "number of events", "translate": "number of events.", "translate_tts": "number of events", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:24.667", "mode": "azero-full", "language": "en", "target": "en", "text": "during the quarter that affected that relationship between unit cases and concentrate?", "text_tts": "en unit cases and concentrate", "translate": "during the quarter that affected that relationship between unit cases and concentrate?", "translate_tts": "during the quarter that affected that relationship between unit cases and concentrate", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:26.137", "mode": "azero-full", "language": "en", "target": "en", "text": "You mentioned a couple of them, the", "text_tts": "You mentioned a couple of them the", "translate": "You mentioned a couple of them, the", "translate_tts": "You mentioned a couple of them the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:29.605", "mode": "azero-full", "language": "en", "target": "en", "text": "Congestion in the Red Sea at Singapore.", "text_tts": "on in the Red Sea at Singapore", "translate": "Congestion in the Red Sea at Singapore.", "translate_tts": "Congestion in the Red Sea at Singapore", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:34.013", "mode": "azero-full", "language": "en", "target": "en", "text": "In Lat Am, we had a some restocking", "text_tts": "d a some restocking", "translate": "In Lat Am, we had a some restocking", "translate_tts": "In Lat Am we had a some restocking", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:36.793", "mode": "azero-full", "language": "en", "target": "en", "text": "in the wake of the floods in", "text_tts": "the floods in", "translate": "in the wake of the floods in", "translate_tts": "in the wake of the floods in", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:37.417", "mode": "azero-full", "language": "en", "target": "en", "text": "Brazil.", "text_tts": "Brazil", "translate": "Brazil.", "translate_tts": "Brazil", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:38.524", "mode": "azero-full", "language": "en", "target": "en", "text": "and.", "text_tts": "and", "translate": "and.", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:41.984", "mode": "azero-full", "language": "en", "target": "en", "text": "in our in the operations. We had some", "text_tts": "in the operations We had some", "translate": "in our in the operations. We had some", "translate_tts": "in our in the operations We had some", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:51.907", "mode": "azero-full", "language": "en", "target": "en", "text": "some stocking up to anticipate some future demand. So a range of factors, none of them with a thread, a common thread to them.", "text_tts": "mon thread to them", "translate": "some stocking up to anticipate some future demand. So a range of factors, none of them with a thread, a common thread to them.", "translate_tts": "some stocking up to anticipate some future demand So a range of factors none of them with a thread a common thread to them", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:54.860", "mode": "azero-full", "language": "en", "target": "en", "text": "Our guidance assumes a more normal,", "text_tts": "assumes a more normal", "translate": "Our guidance assumes a more normal,", "translate_tts": "Our guidance assumes a more normal", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:58.659", "mode": "azero-full", "language": "en", "target": "en", "text": "second half of the year. But as you rightly highlighted,", "text_tts": "ly highlighted", "translate": "second half of the year. But as you rightly highlighted,", "translate_tts": "second half of the year But as you rightly highlighted", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:01.142", "mode": "azero-full", "language": "en", "target": "en", "text": "there is likely to be something.", "text_tts": "to be something", "translate": "there is likely to be something.", "translate_tts": "there is likely to be something", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:03.864", "mode": "azero-full", "language": "en", "target": "en", "text": "ahead of us that we have not anticipated.", "text_tts": "not anticipated", "translate": "ahead of us that we have not anticipated.", "translate_tts": "ahead of us that we have not anticipated", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:04.981", "mode": "azero-full", "language": "en", "target": "en", "text": "And, um.", "text_tts": "And um", "translate": "And, um.", "translate_tts": "And um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:07.664", "mode": "azero-full", "language": "en", "target": "en", "text": "And if that were to happen, we'd certainly", "text_tts": "that were to happen wed certainly", "translate": "And if that were to happen, we'd certainly", "translate_tts": "And if that were to happen wed certainly", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:09.473", "mode": "azero-full", "language": "en", "target": "en", "text": "We certainly advise", "text_tts": "We certainly advise", "translate": "We certainly advise", "translate_tts": "We certainly advise", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:14.934", "mode": "azero-full", "language": "en", "target": "en", "text": "But our goal is over the longer haul is to continue to have", "text_tts": "continue to have", "translate": "But our goal is over the longer haul is to continue to have", "translate_tts": "But our goal is over the longer haul is to continue to have", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:17.040", "mode": "azero-full", "language": "en", "target": "en", "text": "cases and gallons in line.", "text_tts": "and gallons in line", "translate": "cases and gallons in line.", "translate_tts": "cases and gallons in line", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:18.136", "mode": "azero-full", "language": "en", "target": "en", "text": "Um.", "text_tts": "Um", "translate": "Um.", "translate_tts": "Um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:23.145", "mode": "azero-full", "language": "en", "target": "en", "text": "And with regards to the gross margin impact, there's a slight benefit", "text_tts": "gards to the gross margin impact theres a slight benefit", "translate": "And with regards to the gross margin impact, there's a slight benefit", "translate_tts": "And with regards to the gross margin impact theres a slight benefit", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:26.073", "mode": "azero-full", "language": "en", "target": "en", "text": "on both the gross and operating margins.", "text_tts": "the gross and operating margins", "translate": "on both the gross and operating margins.", "translate_tts": "on both the gross and operating margins", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:27.945", "mode": "azero-full", "language": "en", "target": "en", "text": "related to the stocking.", "text_tts": "related to the stocking", "translate": "related to the stocking.", "translate_tts": "related to the stocking", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:31.032", "mode": "azero-full", "language": "en", "target": "en", "text": "but it's in the tens of basis points. And", "text_tts": "in the tens of basis points And", "translate": "but it's in the tens of basis points. And", "translate_tts": "but its in the tens of basis points And", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:35.096", "mode": "azero-full", "language": "en", "target": "en", "text": "and then again reflected in our guidance.", "text_tts": "ected in our guidance", "translate": "and then again reflected in our guidance.", "translate_tts": "and then again reflected in our guidance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:39.334", "mode": "azero-full", "language": "en", "target": "en", "text": "years ago with that leveling out that we expect.", "text_tts": "that leveling out that we expect", "translate": "years ago with that leveling out that we expect.", "translate_tts": "years ago with that leveling out that we expect", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:40.010", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "📞👂😤👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:42.278", "mode": "azero-full", "language": "en", "target": "en", "text": "and.", "text_tts": "and", "translate": "and.", "translate_tts": "and", "is_final": false, "emotion": "😊", "events": "☎📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:47.645", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead. Your line is open.", "text_tts": "is open", "translate": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead. Your line is open.", "translate_tts": "Our next question comes from Bonnie Herzog from Goldman Sachs Please go ahead Your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:26:57.184", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thank you. Good morning, everyone. I did want to ask a little bit more about your away from home business, James, which you did touch on. I guess I was", "text_tts": "touch on I guess I was", "translate": "All right. Thank you. Good morning, everyone. I did want to ask a little bit more about your away from home business, James, which you did touch on. I guess I was", "translate_tts": "All right Thank you Good morning everyone I did want to ask a little bit more about your away from home business James which you did touch on I guess I was", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:06.658", "mode": "azero-full", "language": "en", "target": "en", "text": "hoping to hear how much your business in this channel decelerated in Q two versus Q one and what your outlook is for the remainder of the year. And then", "text_tts": "k is for the remainder of the year And then", "translate": "hoping to hear how much your business in this channel decelerated in Q two versus Q one and what your outlook is for the remainder of the year. And then", "translate_tts": "hoping to hear how much your business in this channel decelerated in Q two versus Q one and what your outlook is for the remainder of the year And then", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:21.076", "mode": "azero-full", "language": "en", "target": "en", "text": "assuming growth in the channel moderates further, how do we think about the impact this may have on your top line and margins? And maybe just touch on any initiatives you've implemented to accelerate growth in this channel moving forward?", "text_tts": "ve implemented to accelerate growth in this channel moving forward", "translate": "assuming growth in the channel moderates further, how do we think about the impact this may have on your top line and margins? And maybe just touch on any initiatives you've implemented to accelerate growth in this channel moving forward?", "translate_tts": "assuming growth in the channel moderates further how do we think about the impact this may have on your top line and margins And maybe just touch on any initiatives youve implemented to accelerate growth in this channel moving forward", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:23.163", "mode": "azero-full", "language": "en", "target": "en", "text": "That would be helpful. Thank you.", "text_tts": "helpful Thank you", "translate": "That would be helpful. Thank you.", "translate_tts": "That would be helpful Thank you", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:26.156", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure, thanks, buddy. Um.", "text_tts": "thanks buddy Um", "translate": "Yeah, sure, thanks, buddy. Um.", "translate_tts": "Yeah sure thanks buddy Um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:31.282", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't think it would be.", "text_tts": "would be", "translate": "I don't think it would be.", "translate_tts": "I dont think it would be", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:38.934", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't think it would be worth saying there's a big deceleration going on as we come", "text_tts": "deceleration going on as we come", "translate": "I don't think it would be worth saying there's a big deceleration going on as we come", "translate_tts": "I dont think it would be worth saying theres a big deceleration going on as we come", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:52.680", "mode": "azero-full", "language": "en", "target": "en", "text": "into the second quarter from the first quarter. If you just stand back a bit and look at what happened, and I think we were already calling out some softness in away from home", "text_tts": "y calling out some softness in away from home", "translate": "into the second quarter from the first quarter. If you just stand back a bit and look at what happened, and I think we were already calling out some softness in away from home", "translate_tts": "into the second quarter from the first quarter If you just stand back a bit and look at what happened and I think we were already calling out some softness in away from home", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:55.423", "mode": "azero-full", "language": "en", "target": "en", "text": "in the back end of last year.", "text_tts": "end of last year", "translate": "in the back end of last year.", "translate_tts": "in the back end of last year", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:58.882", "mode": "azero-full", "language": "en", "target": "en", "text": "And so I would characterize it more as", "text_tts": "so I would characterize it more as", "translate": "And so I would characterize it more as", "translate_tts": "And so I would characterize it more as", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:01.514", "mode": "azero-full", "language": "en", "target": "en", "text": "There's been a slow build.", "text_tts": "slow build", "translate": "There's been a slow build.", "translate_tts": "Theres been a slow build", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:06.104", "mode": "azero-full", "language": "en", "target": "en", "text": "from the back half of last year through the first and the second quarter.", "text_tts": "and the second quarter", "translate": "from the back half of last year through the first and the second quarter.", "translate_tts": "from the back half of last year through the first and the second quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:13.717", "mode": "azero-full", "language": "en", "target": "en", "text": "first and second quarter may be a little more negative than the back half last year. But really, it's been a kind of a slow", "text_tts": "of a slow", "translate": "first and second quarter may be a little more negative than the back half last year. But really, it's been a kind of a slow", "translate_tts": "first and second quarter may be a little more negative than the back half last year But really its been a kind of a slow", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:16.191", "mode": "azero-full", "language": "en", "target": "en", "text": "softening rather than anything.", "text_tts": "an anything", "translate": "softening rather than anything.", "translate_tts": "softening rather than anything", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:23.938", "mode": "azero-full", "language": "en", "target": "en", "text": "major and abrupt, and it's not like accelerating off a cliff. It's kind of a slow softening that's kind of", "text_tts": "ftening thats kind of", "translate": "major and abrupt, and it's not like accelerating off a cliff. It's kind of a slow softening that's kind of", "translate_tts": "major and abrupt and its not like accelerating off a cliff Its kind of a slow softening thats kind of", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:28.376", "mode": "azero-full", "language": "en", "target": "en", "text": "just running at a softest level when thinking about away from home", "text_tts": "softest level when thinking about away from home", "translate": "just running at a softest level when thinking about away from home", "translate_tts": "just running at a softest level when thinking about away from home", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:29.784", "mode": "azero-full", "language": "en", "target": "en", "text": "in the U. S.", "text_tts": "in the U S", "translate": "in the U. S.", "translate_tts": "in the U S", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:39.311", "mode": "azero-full", "language": "en", "target": "en", "text": "And then in terms of what we're doing about it, which is obviously the key question, is we've really got been more", "text_tts": "e", "translate": "And then in terms of what we're doing about it, which is obviously the key question, is we've really got been more", "translate_tts": "And then in terms of what were doing about it which is obviously the key question is weve really got been more", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:45.308", "mode": "azero-full", "language": "en", "target": "en", "text": "focused on how can we make sure that we bring to bear in the away from home channels,", "text_tts": "channels", "translate": "focused on how can we make sure that we bring to bear in the away from home channels,", "translate_tts": "focused on how can we make sure that we bring to bear in the away from home channels", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:59.507", "mode": "azero-full", "language": "en", "target": "en", "text": "in a sense, all the thinking that we have historically done on affordability and price pack architecture in some of the mom and pop and at home channels to make sure, working with our partners across the different channels, that we can", "text_tts": "e different channels that we can", "translate": "in a sense, all the thinking that we have historically done on affordability and price pack architecture in some of the mom and pop and at home channels to make sure, working with our partners across the different channels, that we can", "translate_tts": "in a sense all the thinking that we have historically done on affordability and price pack architecture in some of the mom and pop and at home channels to make sure working with our partners across the different channels that we can", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:03.078", "mode": "azero-full", "language": "en", "target": "en", "text": "provided that whether it's the meal combos or whatever format", "text_tts": "s or whatever format", "translate": "provided that whether it's the meal combos or whatever format", "translate_tts": "provided that whether its the meal combos or whatever format", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:16.831", "mode": "azero-full", "language": "en", "target": "en", "text": "of offering so that there's a laddering of pricing to allow people to stay within the category and the channel. And so those are rolling out as we speak. We expect to see them making an impact", "text_tts": "hem making an impact", "translate": "of offering so that there's a laddering of pricing to allow people to stay within the category and the channel. And so those are rolling out as we speak. We expect to see them making an impact", "translate_tts": "of offering so that theres a laddering of pricing to allow people to stay within the category and the channel And so those are rolling out as we speak We expect to see them making an impact", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:19.118", "mode": "azero-full", "language": "en", "target": "en", "text": "in the year to go.", "text_tts": "in the year to go", "translate": "in the year to go.", "translate_tts": "in the year to go", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:26.843", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead, your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Steve Powers from Deutsche Bank Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞👂💬👂👩📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:29.779", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Thank you and good morning.", "text_tts": "k you and good morning", "translate": "Okay. Thank you and good morning.", "translate_tts": "Okay Thank you and good morning", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:32.780", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe John just to to.", "text_tts": "ohn just to to", "translate": "Maybe John just to to.", "translate_tts": "Maybe John just to to", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:36.180", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe put a wrap around.", "text_tts": "wrap around", "translate": "Maybe put a wrap around.", "translate_tts": "Maybe put a wrap around", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:50.987", "mode": "azero-full", "language": "en", "target": "en", "text": "the margin driver conversation and the impact of mix and concentrate timing, et cetera. Year to date, the underlying margin performance, both in the quarter and year to date, I guess, has been strong.", "text_tts": "ess has been strong", "translate": "the margin driver conversation and the impact of mix and concentrate timing, et cetera. Year to date, the underlying margin performance, both in the quarter and year to date, I guess, has been strong.", "translate_tts": "the margin driver conversation and the impact of mix and concentrate timing et cetera Year to date the underlying margin performance both in the quarter and year to date I guess has been strong", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:01.218", "mode": "azero-full", "language": "en", "target": "en", "text": "canceling it out right, I don't it doesn't feel like you're expecting a material difference in the underlying margin performance of the business in the back half despite", "text_tts": "ness in the back half despite", "translate": "canceling it out right, I don't it doesn't feel like you're expecting a material difference in the underlying margin performance of the business in the back half despite", "translate_tts": "canceling it out right I dont it doesnt feel like youre expecting a material difference in the underlying margin performance of the business in the back half despite", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:09.888", "mode": "azero-full", "language": "en", "target": "en", "text": "the slower concentrate sales and some of the macro drivers. I want to play that back and confirm that. And if there are any material differences, maybe you just", "text_tts": "", "translate": "the slower concentrate sales and some of the macro drivers. I want to play that back and confirm that. And if there are any material differences, maybe you just", "translate_tts": "the slower concentrate sales and some of the macro drivers I want to play that back and confirm that And if there are any material differences maybe you just", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:11.983", "mode": "azero-full", "language": "en", "target": "en", "text": "help us as to what are the drivers?", "text_tts": "what are the drivers", "translate": "help us as to what are the drivers?", "translate_tts": "help us as to what are the drivers", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:15.387", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, Steve, thanks. So", "text_tts": "thanks So", "translate": "Sure, Steve, thanks. So", "translate_tts": "Sure Steve thanks So", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:17.659", "mode": "azero-full", "language": "en", "target": "en", "text": "And gross margin is still.", "text_tts": "And gross margin is still", "translate": "And gross margin is still.", "translate_tts": "And gross margin is still", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:19.520", "mode": "azero-full", "language": "en", "target": "en", "text": "Baby, highlighted.", "text_tts": "Baby highlighted", "translate": "Baby, highlighted.", "translate_tts": "Baby highlighted", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:21.003", "mode": "azero-full", "language": "en", "target": "en", "text": "the the big drivers.", "text_tts": "the the big drivers", "translate": "the the big drivers.", "translate_tts": "the the big drivers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:23.358", "mode": "azero-full", "language": "en", "target": "en", "text": "Typically our underlying performance.", "text_tts": "lying performance", "translate": "Typically our underlying performance.", "translate_tts": "Typically our underlying performance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:26.363", "mode": "azero-full", "language": "en", "target": "en", "text": "any structural changes we have in the quarter.", "text_tts": "changes we have in the quarter", "translate": "any structural changes we have in the quarter.", "translate_tts": "any structural changes we have in the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:31.705", "mode": "azero-full", "language": "en", "target": "en", "text": "most of which nowadays is related to our refranchising activity.", "text_tts": "chising activity", "translate": "most of which nowadays is related to our refranchising activity.", "translate_tts": "most of which nowadays is related to our refranchising activity", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:35.028", "mode": "azero-full", "language": "en", "target": "en", "text": "and then undertake currency impact. So", "text_tts": "take currency impact So", "translate": "and then undertake currency impact. So", "translate_tts": "and then undertake currency impact So", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:36.556", "mode": "azero-full", "language": "en", "target": "en", "text": "Years of days were.", "text_tts": "Years of days were", "translate": "Years of days were.", "translate_tts": "Years of days were", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:38.325", "mode": "azero-full", "language": "en", "target": "en", "text": "We're a flag saying.", "text_tts": "Were a flag saying", "translate": "We're a flag saying.", "translate_tts": "Were a flag saying", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:40.563", "mode": "azero-full", "language": "en", "target": "en", "text": "Almost two hundred basis points.", "text_tts": "hundred basis points", "translate": "Almost two hundred basis points.", "translate_tts": "Almost two hundred basis points", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:40.992", "mode": "azero-full", "language": "en", "target": "en", "text": "of.", "text_tts": "of", "translate": "of.", "translate_tts": "of", "is_final": false, "emotion": "", "events": "😩👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:42.496", "mode": "azero-full", "language": "en", "target": "en", "text": "of increase.", "text_tts": "of increase", "translate": "of increase.", "translate_tts": "of increase", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:43.642", "mode": "azero-full", "language": "en", "target": "en", "text": "and that's", "text_tts": "and thats", "translate": "and that's", "translate_tts": "and thats", "is_final": false, "emotion": "", "events": "📞👂🤮👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:49.013", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by structural and underlying with some", "text_tts": "by structural and underlying with some", "translate": "primarily driven by structural and underlying with some", "translate_tts": "primarily driven by structural and underlying with some", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:50.533", "mode": "azero-full", "language": "en", "target": "en", "text": "some offset on currency.", "text_tts": "currency", "translate": "some offset on currency.", "translate_tts": "some offset on currency", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:57.379", "mode": "azero-full", "language": "en", "target": "en", "text": "And for the second half of the year, typically, the margin profile in the second half of the year is slightly", "text_tts": "the year is slightly", "translate": "And for the second half of the year, typically, the margin profile in the second half of the year is slightly", "translate_tts": "And for the second half of the year typically the margin profile in the second half of the year is slightly", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:59.424", "mode": "azero-full", "language": "en", "target": "en", "text": "Slightly lower than.", "text_tts": "lower than", "translate": "Slightly lower than.", "translate_tts": "Slightly lower than", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:00.215", "mode": "azero-full", "language": "en", "target": "en", "text": "The first staff.", "text_tts": "The first staff", "translate": "The first staff.", "translate_tts": "The first staff", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:02.470", "mode": "azero-full", "language": "en", "target": "en", "text": "But I would.", "text_tts": "But I would", "translate": "But I would.", "translate_tts": "But I would", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:09.656", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say the overall trends in the second half of the year will be similar to what we've seen in the first half.", "text_tts": "what weve seen in the first half", "translate": "I would say the overall trends in the second half of the year will be similar to what we've seen in the first half.", "translate_tts": "I would say the overall trends in the second half of the year will be similar to what weve seen in the first half", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:10.776", "mode": "azero-full", "language": "en", "target": "en", "text": "Um.", "text_tts": "Um", "translate": "Um.", "translate_tts": "Um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:17.260", "mode": "azero-full", "language": "en", "target": "en", "text": "And maybe just to step it down one down to the operating margin line, not", "text_tts": "ting margin line not", "translate": "And maybe just to step it down one down to the operating margin line, not", "translate_tts": "And maybe just to step it down one down to the operating margin line not", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:18.670", "mode": "azero-full", "language": "en", "target": "en", "text": "This similar way.", "text_tts": "This similar way", "translate": "This similar way.", "translate_tts": "This similar way", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:19.440", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:20.591", "mode": "azero-full", "language": "en", "target": "en", "text": "We have had.", "text_tts": "We have had", "translate": "We have had.", "translate_tts": "We have had", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:27.059", "mode": "azero-full", "language": "en", "target": "en", "text": "More benefit on the underlying margin in the first half of the year than on structural.", "text_tts": "structural", "translate": "More benefit on the underlying margin in the first half of the year than on structural.", "translate_tts": "More benefit on the underlying margin in the first half of the year than on structural", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:29.631", "mode": "azero-full", "language": "en", "target": "en", "text": "And then second half of the year,", "text_tts": "half of the year", "translate": "And then second half of the year,", "translate_tts": "And then second half of the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:33.415", "mode": "azero-full", "language": "en", "target": "en", "text": "I expect it to be more even.", "text_tts": "it to be more even", "translate": "I expect it to be more even.", "translate_tts": "I expect it to be more even", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:37.599", "mode": "azero-full", "language": "en", "target": "en", "text": "And yet, as we've discussed in prior calls.", "text_tts": "t as weve discussed in prior calls", "translate": "And yet, as we've discussed in prior calls.", "translate_tts": "And yet as weve discussed in prior calls", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:38.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "", "events": "🤒🤧", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:40.945", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of reserve the right to stay flexible.", "text_tts": "right to stay flexible", "translate": "sort of reserve the right to stay flexible.", "translate_tts": "sort of reserve the right to stay flexible", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:45.115", "mode": "azero-full", "language": "en", "target": "en", "text": "In the event that we make.", "text_tts": "we make", "translate": "In the event that we make.", "translate_tts": "In the event that we make", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:46.914", "mode": "azero-full", "language": "en", "target": "en", "text": "Investment decisions that.", "text_tts": "", "translate": "Investment decisions that.", "translate_tts": "Investment decisions that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:51.560", "mode": "azero-full", "language": "en", "target": "en", "text": "That link to what's happening in our many markets around the world.", "text_tts": "whats happening in our many markets around the world", "translate": "That link to what's happening in our many markets around the world.", "translate_tts": "That link to whats happening in our many markets around the world", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:54.160", "mode": "azero-full", "language": "en", "target": "en", "text": "But overall direction of travel.", "text_tts": "direction of travel", "translate": "But overall direction of travel.", "translate_tts": "But overall direction of travel", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:55.669", "mode": "azero-full", "language": "en", "target": "en", "text": "And bought the gross.", "text_tts": "And bought the gross", "translate": "And bought the gross.", "translate_tts": "And bought the gross", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:00.539", "mode": "azero-full", "language": "en", "target": "en", "text": "an operating line is our margin profile to be strengthening.", "text_tts": "be strengthening", "translate": "an operating line is our margin profile to be strengthening.", "translate_tts": "an operating line is our margin profile to be strengthening", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:02.824", "mode": "azero-full", "language": "en", "target": "en", "text": "and to be pretty much in line with", "text_tts": "pretty much in line with", "translate": "and to be pretty much in line with", "translate_tts": "and to be pretty much in line with", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:07.028", "mode": "azero-full", "language": "en", "target": "en", "text": "Some of the previous conversations we've had on this topic, thanks.", "text_tts": "conversations weve had on this topic thanks", "translate": "Some of the previous conversations we've had on this topic, thanks.", "translate_tts": "Some of the previous conversations weve had on this topic thanks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:13.809", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Filippo Filorni from Citi. Please go ahead, your line is open.", "text_tts": "e go ahead your line is open", "translate": "Our next question comes from Filippo Filorni from Citi. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Filippo Filorni from Citi Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:16.018", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, everyone.", "text_tts": "Hey good morning everyone", "translate": "Hey, good morning, everyone.", "translate_tts": "Hey good morning everyone", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:32:27.103", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to ask about the Latin America business. It continues to be a very strong driver of your total company growth with very strong unique volume,", "text_tts": "very strong unique volume", "translate": "I wanted to ask about the Latin America business. It continues to be a very strong driver of your total company growth with very strong unique volume,", "translate_tts": "I wanted to ask about the Latin America business It continues to be a very strong driver of your total company growth with very strong unique volume", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:32:33.888", "mode": "azero-full", "language": "en", "target": "en", "text": "still very strong price mix. There was obviously some temporary impasse with the flooding in Brazil, but just curious", "text_tts": "ut just curious", "translate": "still very strong price mix. There was obviously some temporary impasse with the flooding in Brazil, but just curious", "translate_tts": "still very strong price mix There was obviously some temporary impasse with the flooding in Brazil but just curious", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:32:47.972", "mode": "azero-full", "language": "en", "target": "en", "text": "a, what is working well? I know your baller relationship have improved significantly over the last couple of years. And also, just a general sense of how the consumer is behaving in your key markets, Brazil, Mexico,", "text_tts": "o", "translate": "a, what is working well? I know your baller relationship have improved significantly over the last couple of years. And also, just a general sense of how the consumer is behaving in your key markets, Brazil, Mexico,", "translate_tts": "a what is working well I know your baller relationship have improved significantly over the last couple of years And also just a general sense of how the consumer is behaving in your key markets Brazil Mexico", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:32:49.721", "mode": "azero-full", "language": "en", "target": "en", "text": "On some of the other countries, thank you.", "text_tts": "On some of the other countries thank you", "translate": "On some of the other countries, thank you.", "translate_tts": "On some of the other countries thank you", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:33:01.760", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sure. Yes, Latin America had another strong result in the quarter, sustained the volume momentum as you mentioned.", "text_tts": "volume momentum as you mentioned", "translate": "Yes, sure. Yes, Latin America had another strong result in the quarter, sustained the volume momentum as you mentioned.", "translate_tts": "Yes sure Yes Latin America had another strong result in the quarter sustained the volume momentum as you mentioned", "is_final": false, "emotion": "", "events": "📞✨💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:07.382", "mode": "azero-full", "language": "en", "target": "en", "text": "clearly being driven from Mexico and Brazil. It's a pretty broad based", "text_tts": "road based", "translate": "clearly being driven from Mexico and Brazil. It's a pretty broad based", "translate_tts": "clearly being driven from Mexico and Brazil Its a pretty broad based", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:16.229", "mode": "azero-full", "language": "en", "target": "en", "text": "a category success story including not just Coke Trademark but now Coke Zero at twenty percent volume growth.", "text_tts": "nty percent volume growth", "translate": "a category success story including not just Coke Trademark but now Coke Zero at twenty percent volume growth.", "translate_tts": "a category success story including not just Coke Trademark but now Coke Zero at twenty percent volume growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:29.799", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, part of this is a long term capability and momentum building approach with our bottlers in Latin America, really bringing together all of the components of the strategy that we talk about, whether it be", "text_tts": "t we talk about whether it be", "translate": "Obviously, part of this is a long term capability and momentum building approach with our bottlers in Latin America, really bringing together all of the components of the strategy that we talk about, whether it be", "translate_tts": "Obviously part of this is a long term capability and momentum building approach with our bottlers in Latin America really bringing together all of the components of the strategy that we talk about whether it be", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:34.532", "mode": "azero-full", "language": "en", "target": "en", "text": "the marketing transformation, the focus on innovation,", "text_tts": "the focus on innovation", "translate": "the marketing transformation, the focus on innovation,", "translate_tts": "the marketing transformation the focus on innovation", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:48.609", "mode": "azero-full", "language": "en", "target": "en", "text": "the execution of price packaging in the marketplace, particularly in markets like Latin America, making sure we both have premiumization and opportunities, but also critically", "text_tts": "ies but also critically", "translate": "the execution of price packaging in the marketplace, particularly in markets like Latin America, making sure we both have premiumization and opportunities, but also critically", "translate_tts": "the execution of price packaging in the marketplace particularly in markets like Latin America making sure we both have premiumization and opportunities but also critically", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:53.327", "mode": "azero-full", "language": "en", "target": "en", "text": "important affordability options, whether that be with", "text_tts": "", "translate": "important affordability options, whether that be with", "translate_tts": "important affordability options whether that be with", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:07.541", "mode": "azero-full", "language": "en", "target": "en", "text": "regular packaging or returnable packaging, but really making sure we have ways of keeping people in the franchise and all executed by the bottling system, which has really doubled down not just on traditional", "text_tts": "h has really doubled down not just on traditional", "translate": "regular packaging or returnable packaging, but really making sure we have ways of keeping people in the franchise and all executed by the bottling system, which has really doubled down not just on traditional", "translate_tts": "regular packaging or returnable packaging but really making sure we have ways of keeping people in the franchise and all executed by the bottling system which has really doubled down not just on traditional", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:15.354", "mode": "azero-full", "language": "en", "target": "en", "text": "and putting more cold doors out there, but the digitization of their relationships with the retailers. So really a", "text_tts": "retailers So really a", "translate": "and putting more cold doors out there, but the digitization of their relationships with the retailers. So really a", "translate_tts": "and putting more cold doors out there but the digitization of their relationships with the retailers So really a", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:29.842", "mode": "azero-full", "language": "en", "target": "en", "text": "representation of what is possible when all the elements of the strategy of the system are executed in the marketplace. I think it's worth noting that obviously, yes, strong volume performance of five percent sign. Please do", "text_tts": "f five percent sign Please do", "translate": "representation of what is possible when all the elements of the strategy of the system are executed in the marketplace. I think it's worth noting that obviously, yes, strong volume performance of five percent sign. Please do", "translate_tts": "representation of what is possible when all the elements of the strategy of the system are executed in the marketplace I think its worth noting that obviously yes strong volume performance of five percent sign Please do", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:31.057", "mode": "azero-full", "language": "en", "target": "en", "text": "Take in mind.", "text_tts": "Take in mind", "translate": "Take in mind.", "translate_tts": "Take in mind", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:35.699", "mode": "azero-full", "language": "en", "target": "en", "text": "that the price mix is heavily affected by the Argentinian", "text_tts": "e mix is heavily affected by the Argentinian", "translate": "that the price mix is heavily affected by the Argentinian", "translate_tts": "that the price mix is heavily affected by the Argentinian", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:44.743", "mode": "azero-full", "language": "en", "target": "en", "text": "high inflation. And two thirds of the price mix is actually due to Argentina. So that leaves you about roughly six", "text_tts": "leaves you about roughly six", "translate": "high inflation. And two thirds of the price mix is actually due to Argentina. So that leaves you about roughly six", "translate_tts": "high inflation And two thirds of the price mix is actually due to Argentina So that leaves you about roughly six", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:51.641", "mode": "azero-full", "language": "en", "target": "en", "text": "for normal inverted commerce pricing for the rest of the countries. Nevertheless, a very strong result", "text_tts": "y strong result", "translate": "for normal inverted commerce pricing for the rest of the countries. Nevertheless, a very strong result", "translate_tts": "for normal inverted commerce pricing for the rest of the countries Nevertheless a very strong result", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:57.305", "mode": "azero-full", "language": "en", "target": "en", "text": "in Latin America very pleasing and looking forward to seeing that continue into the future.", "text_tts": "seeing that continue into the future", "translate": "in Latin America very pleasing and looking forward to seeing that continue into the future.", "translate_tts": "in Latin America very pleasing and looking forward to seeing that continue into the future", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:04.762", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Chris Carey from Wells Fargo Securities. Please go ahead, your line is open.", "text_tts": "Securities Please go ahead your line is open", "translate": "Our next question comes from Chris Carey from Wells Fargo Securities. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Chris Carey from Wells Fargo Securities Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:08.012", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning.", "text_tts": "Hi good morning", "translate": "Hi, good morning.", "translate_tts": "Hi good morning", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:11.781", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to ask a question on.", "text_tts": "ask a question on", "translate": "I wanted to ask a question on.", "translate_tts": "I wanted to ask a question on", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:15.185", "mode": "azero-full", "language": "en", "target": "en", "text": "just balance sheet cash flow, specifically around Fair Life.", "text_tts": "ance sheet cash flow specifically around Fair Life", "translate": "just balance sheet cash flow, specifically around Fair Life.", "translate_tts": "just balance sheet cash flow specifically around Fair Life", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:20.457", "mode": "azero-full", "language": "en", "target": "en", "text": "clearly, it's a positive development that Fair Life continues to do so well.", "text_tts": "so well", "translate": "clearly, it's a positive development that Fair Life continues to do so well.", "translate_tts": "clearly its a positive development that Fair Life continues to do so well", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:25.428", "mode": "azero-full", "language": "en", "target": "en", "text": "the liability does, however, continue to grow. John, can you just maybe comment", "text_tts": "can you just maybe comment", "translate": "the liability does, however, continue to grow. John, can you just maybe comment", "translate_tts": "the liability does however continue to grow John can you just maybe comment", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:26.523", "mode": "azero-full", "language": "en", "target": "en", "text": "on.", "text_tts": "on", "translate": "on.", "translate_tts": "on", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:28.832", "mode": "azero-full", "language": "en", "target": "en", "text": "What you can do?", "text_tts": "What you can do", "translate": "What you can do?", "translate_tts": "What you can do", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:35.944", "mode": "azero-full", "language": "en", "target": "en", "text": "to perhaps limit the negative impact from raising additional capital to cover Fair Life?", "text_tts": "additional capital to cover Fair Life", "translate": "to perhaps limit the negative impact from raising additional capital to cover Fair Life?", "translate_tts": "to perhaps limit the negative impact from raising additional capital to cover Fair Life", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:37.783", "mode": "azero-full", "language": "en", "target": "en", "text": "to cover the escrow payment.", "text_tts": "crow payment", "translate": "to cover the escrow payment.", "translate_tts": "to cover the escrow payment", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:51.717", "mode": "azero-full", "language": "en", "target": "en", "text": "and specifically from a cash flow perspective in the next twelve to eighteen months? And perhaps just an overall view on how you see net interest expense versus income trending as you have some of these major payments ahead?", "text_tts": "f these major payments ahead", "translate": "and specifically from a cash flow perspective in the next twelve to eighteen months? And perhaps just an overall view on how you see net interest expense versus income trending as you have some of these major payments ahead?", "translate_tts": "and specifically from a cash flow perspective in the next twelve to eighteen months And perhaps just an overall view on how you see net interest expense versus income trending as you have some of these major payments ahead", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:57.764", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, Chris, thank you. Well, first thing to say, we're very pleased with.", "text_tts": "you Well first thing to say were very pleased with", "translate": "Sure, Chris, thank you. Well, first thing to say, we're very pleased with.", "translate_tts": "Sure Chris thank you Well first thing to say were very pleased with", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:00.432", "mode": "azero-full", "language": "en", "target": "en", "text": "The performance of Fairlife and.", "text_tts": "of Fairlife and", "translate": "The performance of Fairlife and.", "translate_tts": "The performance of Fairlife and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:01.880", "mode": "azero-full", "language": "en", "target": "en", "text": "They.", "text_tts": "They", "translate": "They.", "translate_tts": "They", "is_final": false, "emotion": "🤢", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:08.008", "mode": "azero-full", "language": "en", "target": "en", "text": "the end is in sight when relative to the overall", "text_tts": "in sight when relative to the overall", "translate": "the end is in sight when relative to the overall", "translate_tts": "the end is in sight when relative to the overall", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:09.054", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:11.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Construct of the deal we have in place there.", "text_tts": "ve in place there", "translate": "Construct of the deal we have in place there.", "translate_tts": "Construct of the deal we have in place there", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:16.659", "mode": "azero-full", "language": "en", "target": "en", "text": "With regard to the the broader free cash flow conversation,", "text_tts": "the the broader free cash flow conversation", "translate": "With regard to the the broader free cash flow conversation,", "translate_tts": "With regard to the the broader free cash flow conversation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:17.743", "mode": "azero-full", "language": "en", "target": "en", "text": "The others.", "text_tts": "The others", "translate": "The others.", "translate_tts": "The others", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:19.976", "mode": "azero-full", "language": "en", "target": "en", "text": "the sources.", "text_tts": "the sources", "translate": "the sources.", "translate_tts": "the sources", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:22.250", "mode": "azero-full", "language": "en", "target": "en", "text": "The sources we have are.", "text_tts": "The sources we have are", "translate": "The sources we have are.", "translate_tts": "The sources we have are", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:23.984", "mode": "azero-full", "language": "en", "target": "en", "text": "cash from operations.", "text_tts": "cash from operations", "translate": "cash from operations.", "translate_tts": "cash from operations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:28.893", "mode": "azero-full", "language": "en", "target": "en", "text": "And in the short term, as we continue to refranchise", "text_tts": "term as we continue to refranchise", "translate": "And in the short term, as we continue to refranchise", "translate_tts": "And in the short term as we continue to refranchise", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:30.991", "mode": "azero-full", "language": "en", "target": "en", "text": "some of our businesses from the proceeds that", "text_tts": "from the proceeds that", "translate": "some of our businesses from the proceeds that", "translate_tts": "some of our businesses from the proceeds that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:32.786", "mode": "azero-full", "language": "en", "target": "en", "text": "Come in from that.", "text_tts": "Come in from that", "translate": "Come in from that.", "translate_tts": "Come in from that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:38.978", "mode": "azero-full", "language": "en", "target": "en", "text": "During the second quarter, we also went into the debt market and", "text_tts": "he debt market and", "translate": "During the second quarter, we also went into the debt market and", "translate_tts": "During the second quarter we also went into the debt market and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:41.955", "mode": "azero-full", "language": "en", "target": "en", "text": "We issued some long term debt.", "text_tts": "long term debt", "translate": "We issued some long term debt.", "translate_tts": "We issued some long term debt", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:45.378", "mode": "azero-full", "language": "en", "target": "en", "text": "And so it's really a combination of those three that.", "text_tts": "really a combination of those three that", "translate": "And so it's really a combination of those three that.", "translate_tts": "And so its really a combination of those three that", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:47.173", "mode": "azero-full", "language": "en", "target": "en", "text": "we are managing very", "text_tts": "very", "translate": "we are managing very", "translate_tts": "we are managing very", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:48.721", "mode": "azero-full", "language": "en", "target": "en", "text": "very closely to", "text_tts": "very closely to", "translate": "very closely to", "translate_tts": "very closely to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:52.040", "mode": "azero-full", "language": "en", "target": "en", "text": "To deal with the.", "text_tts": "", "translate": "To deal with the.", "translate_tts": "To deal with the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:55.537", "mode": "azero-full", "language": "en", "target": "en", "text": "end of this year and into twenty twenty five.", "text_tts": "and into twenty twenty five", "translate": "end of this year and into twenty twenty five.", "translate_tts": "end of this year and into twenty twenty five", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:58.632", "mode": "azero-full", "language": "en", "target": "en", "text": "on the outflows that we see.", "text_tts": "s that we see", "translate": "on the outflows that we see.", "translate_tts": "on the outflows that we see", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:59.257", "mode": "azero-full", "language": "en", "target": "en", "text": "Um.", "text_tts": "Um", "translate": "Um.", "translate_tts": "Um", "is_final": false, "emotion": "🫂", "events": "🤮👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:01.893", "mode": "azero-full", "language": "en", "target": "en", "text": "Balance sheet remains strong.", "text_tts": "Balance sheet remains strong", "translate": "Balance sheet remains strong.", "translate_tts": "Balance sheet remains strong", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:08.662", "mode": "azero-full", "language": "en", "target": "en", "text": "we go into twenty twenty five with a clear line of sight as to what needs to be taken care of.", "text_tts": "ds to be taken care of", "translate": "we go into twenty twenty five with a clear line of sight as to what needs to be taken care of.", "translate_tts": "we go into twenty twenty five with a clear line of sight as to what needs to be taken care of", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:09.761", "mode": "azero-full", "language": "en", "target": "en", "text": "Um.", "text_tts": "Um", "translate": "Um.", "translate_tts": "Um", "is_final": false, "emotion": "", "events": "☎📯🤮👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:11.255", "mode": "azero-full", "language": "en", "target": "en", "text": "And yet, as we", "text_tts": "And yet as we", "translate": "And yet, as we", "translate_tts": "And yet as we", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:12.057", "mode": "azero-full", "language": "en", "target": "en", "text": "House.", "text_tts": "House", "translate": "House.", "translate_tts": "House", "is_final": false, "emotion": "", "events": "📞👂😤👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:14.701", "mode": "azero-full", "language": "en", "target": "en", "text": "discussed on many occasions.", "text_tts": "many occasions", "translate": "discussed on many occasions.", "translate_tts": "discussed on many occasions", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:17.744", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to our overall capital allocation.", "text_tts": "our overall capital allocation", "translate": "relative to our overall capital allocation.", "translate_tts": "relative to our overall capital allocation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:18.823", "mode": "azero-full", "language": "en", "target": "en", "text": "Strategy week.", "text_tts": "Strategy week", "translate": "Strategy week.", "translate_tts": "Strategy week", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:22.997", "mode": "azero-full", "language": "en", "target": "en", "text": "will continue to invest in the business as appropriate.", "text_tts": "to invest in the business as appropriate", "translate": "will continue to invest in the business as appropriate.", "translate_tts": "will continue to invest in the business as appropriate", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:24.900", "mode": "azero-full", "language": "en", "target": "en", "text": "Support the dividend file weight.", "text_tts": "e weight", "translate": "Support the dividend file weight.", "translate_tts": "Support the dividend file weight", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:26.692", "mode": "azero-full", "language": "en", "target": "en", "text": "Take care of the.", "text_tts": "the", "translate": "Take care of the.", "translate_tts": "Take care of the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:27.871", "mode": "azero-full", "language": "en", "target": "en", "text": "The fair life.", "text_tts": "The fair life", "translate": "The fair life.", "translate_tts": "The fair life", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:30.530", "mode": "azero-full", "language": "en", "target": "en", "text": "Acquisition and.", "text_tts": "and", "translate": "Acquisition and.", "translate_tts": "Acquisition and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:32.414", "mode": "azero-full", "language": "en", "target": "en", "text": "They detects.", "text_tts": "They detects", "translate": "They detects.", "translate_tts": "They detects", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:34.564", "mode": "azero-full", "language": "en", "target": "en", "text": "Payment such is.", "text_tts": "Payment such is", "translate": "Payment such is.", "translate_tts": "Payment such is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:39.566", "mode": "azero-full", "language": "en", "target": "en", "text": "is on the horizon with relative to the IRS tax case. So all in all,", "text_tts": "case So all in all", "translate": "is on the horizon with relative to the IRS tax case. So all in all,", "translate_tts": "is on the horizon with relative to the IRS tax case So all in all", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:48.869", "mode": "azero-full", "language": "en", "target": "en", "text": "It's going to be an interesting eighteen months to work through, but we feel very confident that the work we've done today prepares us well to manage through it.", "text_tts": "e through it", "translate": "It's going to be an interesting eighteen months to work through, but we feel very confident that the work we've done today prepares us well to manage through it.", "translate_tts": "Its going to be an interesting eighteen months to work through but we feel very confident that the work weve done today prepares us well to manage through it", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:56.281", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Andrea Teixera from J. P. Morgan. Please go ahead, your line is open.", "text_tts": "an Please go ahead your line is open", "translate": "Our next question comes from Andrea Teixera from J. P. Morgan. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Andrea Teixera from J P Morgan Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:08.815", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning. So James, on the price mix in North America, you mentioned about half of the eleven points driven by mix and the other pretty much pricing but still quite driven by innovation.", "text_tts": "till quite driven by innovation", "translate": "Thank you. Good morning. So James, on the price mix in North America, you mentioned about half of the eleven points driven by mix and the other pretty much pricing but still quite driven by innovation.", "translate_tts": "Thank you Good morning So James on the price mix in North America you mentioned about half of the eleven points driven by mix and the other pretty much pricing but still quite driven by innovation", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠👩📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:20.525", "mode": "azero-full", "language": "en", "target": "en", "text": "can you talk about the cadence of what you expect going moving ahead? Of course, you've done amazing well in the team there in terms of the marketing campaigns and marketing and around packaging.", "text_tts": "campaigns and marketing and around packaging", "translate": "can you talk about the cadence of what you expect going moving ahead? Of course, you've done amazing well in the team there in terms of the marketing campaigns and marketing and around packaging.", "translate_tts": "can you talk about the cadence of what you expect going moving ahead Of course youve done amazing well in the team there in terms of the marketing campaigns and marketing and around packaging", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JPMorgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:25.828", "mode": "azero-full", "language": "en", "target": "en", "text": "and all of that RGM playbook that you have. But looking ahead, is there any", "text_tts": "ooking ahead is there any", "translate": "and all of that RGM playbook that you have. But looking ahead, is there any", "translate_tts": "and all of that RGM playbook that you have But looking ahead is there any", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JPMorgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:27.026", "mode": "azero-full", "language": "en", "target": "en", "text": "additional.", "text_tts": "", "translate": "additional.", "translate_tts": "additional", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JPMorgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:39.408", "mode": "azero-full", "language": "en", "target": "en", "text": "gains you expect and how we should be thinking, I guess, broadly, even not only in North America, but also in Brazil and Mexico, how to think of additional gains in there and as well as in EMEA?", "text_tts": "as well as in EMEA", "translate": "gains you expect and how we should be thinking, I guess, broadly, even not only in North America, but also in Brazil and Mexico, how to think of additional gains in there and as well as in EMEA?", "translate_tts": "gains you expect and how we should be thinking I guess broadly even not only in North America but also in Brazil and Mexico how to think of additional gains in there and as well as in EMEA", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Teixera (JPMorgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:43.927", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. I mean, uh.", "text_tts": "an uh", "translate": "Sure. I mean, uh.", "translate_tts": "Sure I mean uh", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:47.221", "mode": "azero-full", "language": "en", "target": "en", "text": "Absolutely, we're going to continue to press ahead.", "text_tts": "inue to press ahead", "translate": "Absolutely, we're going to continue to press ahead.", "translate_tts": "Absolutely were going to continue to press ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:53.271", "mode": "azero-full", "language": "en", "target": "en", "text": "with the marketing, with the innovation, with the price pack and with the execution, that's the way we earn", "text_tts": "we earn", "translate": "with the marketing, with the innovation, with the price pack and with the execution, that's the way we earn", "translate_tts": "with the marketing with the innovation with the price pack and with the execution thats the way we earn", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:57.632", "mode": "azero-full", "language": "en", "target": "en", "text": "the right to take a reasonable level of pricing.", "text_tts": "a reasonable level of pricing", "translate": "the right to take a reasonable level of pricing.", "translate_tts": "the right to take a reasonable level of pricing", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:06.428", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, some of the inflationary effects and some of the mix effects are likely to", "text_tts": "y to", "translate": "Clearly, some of the inflationary effects and some of the mix effects are likely to", "translate_tts": "Clearly some of the inflationary effects and some of the mix effects are likely to", "is_final": false, "emotion": "😮", "events": "🤖🗣💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:14.424", "mode": "azero-full", "language": "en", "target": "en", "text": "become more subdued as we go into the back half of the years. So I'm not expecting, for example, in North America, if half of it is", "text_tts": "merica if half of it is", "translate": "become more subdued as we go into the back half of the years. So I'm not expecting, for example, in North America, if half of it is", "translate_tts": "become more subdued as we go into the back half of the years So Im not expecting for example in North America if half of it is", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:25.448", "mode": "azero-full", "language": "en", "target": "en", "text": "from mix and half of it is from core pricing, I think the mix piece will start to trend down over time. And in part, it does so because it starts cycling itself.", "text_tts": "cycling itself", "translate": "from mix and half of it is from core pricing, I think the mix piece will start to trend down over time. And in part, it does so because it starts cycling itself.", "translate_tts": "from mix and half of it is from core pricing I think the mix piece will start to trend down over time And in part it does so because it starts cycling itself", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:34.430", "mode": "azero-full", "language": "en", "target": "en", "text": "And so I think it's the key for me is to look through the kind of the mix and the inflation effects and think about", "text_tts": "think about", "translate": "And so I think it's the key for me is to look through the kind of the mix and the inflation effects and think about", "translate_tts": "And so I think its the key for me is to look through the kind of the mix and the inflation effects and think about", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:36.847", "mode": "azero-full", "language": "en", "target": "en", "text": "or pricing. And if you do that as an overall", "text_tts": "if you do that as an overall", "translate": "or pricing. And if you do that as an overall", "translate_tts": "or pricing And if you do that as an overall", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:42.656", "mode": "azero-full", "language": "en", "target": "en", "text": "company level and look at the second quarter in its totality,", "text_tts": "its totality", "translate": "company level and look at the second quarter in its totality,", "translate_tts": "company level and look at the second quarter in its totality", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:48.407", "mode": "azero-full", "language": "en", "target": "en", "text": "again there, as I said, a big piece of it was inflation. You take it out and you're at the fourish percent", "text_tts": "oure at the fourish percent", "translate": "again there, as I said, a big piece of it was inflation. You take it out and you're at the fourish percent", "translate_tts": "again there as I said a big piece of it was inflation You take it out and youre at the fourish percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:52.036", "mode": "azero-full", "language": "en", "target": "en", "text": "in core pricing offer two percent volume", "text_tts": "offer two percent volume", "translate": "in core pricing offer two percent volume", "translate_tts": "in core pricing offer two percent volume", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:00.396", "mode": "azero-full", "language": "en", "target": "en", "text": "there you are right in the sweet spot of the top end of the algorithm that we've been looking to deliver on. So I think the", "text_tts": "er on So I think the", "translate": "there you are right in the sweet spot of the top end of the algorithm that we've been looking to deliver on. So I think the", "translate_tts": "there you are right in the sweet spot of the top end of the algorithm that weve been looking to deliver on So I think the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:02.597", "mode": "azero-full", "language": "en", "target": "en", "text": "the kind of the central", "text_tts": "tral", "translate": "the kind of the central", "translate_tts": "the kind of the central", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:05.868", "mode": "azero-full", "language": "en", "target": "en", "text": "assumption is a kind of a landing zone.", "text_tts": "ind of a landing zone", "translate": "assumption is a kind of a landing zone.", "translate_tts": "assumption is a kind of a landing zone", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:09.780", "mode": "azero-full", "language": "en", "target": "en", "text": "for these effects like inflation and", "text_tts": "fects like inflation and", "translate": "for these effects like inflation and", "translate_tts": "for these effects like inflation and", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:15.472", "mode": "azero-full", "language": "en", "target": "en", "text": "mix and starting to see more of the price mix being the core actions.", "text_tts": "ce mix being the core actions", "translate": "mix and starting to see more of the price mix being the core actions.", "translate_tts": "mix and starting to see more of the price mix being the core actions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:19.522", "mode": "azero-full", "language": "en", "target": "en", "text": "across the strategy flywheels driving the business.", "text_tts": "flywheels driving the business", "translate": "across the strategy flywheels driving the business.", "translate_tts": "across the strategy flywheels driving the business", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:27.523", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Camille Gojrawala from Jefferies. Please go ahead, your line is open.", "text_tts": "feries Please go ahead your line is open", "translate": "Our next question comes from Camille Gojrawala from Jefferies. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Camille Gojrawala from Jefferies Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:34.754", "mode": "azero-full", "language": "en", "target": "en", "text": "He delivered two percent case volume growth. And when we look across sort of the rest of Staples, we're seeing", "text_tts": "of the rest of Staples were seeing", "translate": "He delivered two percent case volume growth. And when we look across sort of the rest of Staples, we're seeing", "translate_tts": "He delivered two percent case volume growth And when we look across sort of the rest of Staples were seeing", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:39.977", "mode": "azero-full", "language": "en", "target": "en", "text": "quite a bit of slowdown in volumes. I think you're positive everywhere with the exception maybe of North America.", "text_tts": "th America", "translate": "quite a bit of slowdown in volumes. I think you're positive everywhere with the exception maybe of North America.", "translate_tts": "quite a bit of slowdown in volumes I think youre positive everywhere with the exception maybe of North America", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:51.850", "mode": "azero-full", "language": "en", "target": "en", "text": "can you maybe just talk a bit more as your you provided your operating environment views but also AI innovation, new sports, sporting events, these types of things. What should we be looking at over the medium term in terms of volume growth?", "text_tts": "in terms of volume growth", "translate": "can you maybe just talk a bit more as your you provided your operating environment views but also AI innovation, new sports, sporting events, these types of things. What should we be looking at over the medium term in terms of volume growth?", "translate_tts": "can you maybe just talk a bit more as your you provided your operating environment views but also AI innovation new sports sporting events these types of things What should we be looking at over the medium term in terms of volume growth", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:54.572", "mode": "azero-full", "language": "en", "target": "en", "text": "ah", "text_tts": "ah", "translate": "ah", "translate_tts": "ah", "is_final": false, "emotion": "😡", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:56.822", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, so, um.", "text_tts": "um", "translate": "Yeah, so, um.", "translate_tts": "Yeah so um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:05.370", "mode": "azero-full", "language": "en", "target": "en", "text": "we as from a strategy perspective have taken the approach over the last number of years, if not say even longer,", "text_tts": "years if not say even longer", "translate": "we as from a strategy perspective have taken the approach over the last number of years, if not say even longer,", "translate_tts": "we as from a strategy perspective have taken the approach over the last number of years if not say even longer", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:06.722", "mode": "azero-full", "language": "en", "target": "en", "text": "that it's critically important.", "text_tts": "lly important", "translate": "that it's critically important.", "translate_tts": "that its critically important", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:09.093", "mode": "azero-full", "language": "en", "target": "en", "text": "Particularly when times get tougher.", "text_tts": "et tougher", "translate": "Particularly when times get tougher.", "translate_tts": "Particularly when times get tougher", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:23.202", "mode": "azero-full", "language": "en", "target": "en", "text": "to try and keep as many consumers in the franchise as possible rather than trying to re recruit them at some later stage. And therein, our focus not just on marketing innovation but affordability within the price pack architecture.", "text_tts": "price pack architecture", "translate": "to try and keep as many consumers in the franchise as possible rather than trying to re recruit them at some later stage. And therein, our focus not just on marketing innovation but affordability within the price pack architecture.", "translate_tts": "to try and keep as many consumers in the franchise as possible rather than trying to re recruit them at some later stage And therein our focus not just on marketing innovation but affordability within the price pack architecture", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:33.192", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, an objective of ours is not to see negative volumes and to make sure we keep people in and use all the elements to do that.", "text_tts": "se all the elements to do that", "translate": "Clearly, an objective of ours is not to see negative volumes and to make sure we keep people in and use all the elements to do that.", "translate_tts": "Clearly an objective of ours is not to see negative volumes and to make sure we keep people in and use all the elements to do that", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:39.187", "mode": "azero-full", "language": "en", "target": "en", "text": "And so as you say, we got two percent in the quarter. We've got we've had a run right there.", "text_tts": "the quarter Weve got weve had a run right there", "translate": "And so as you say, we got two percent in the quarter. We've got we've had a run right there.", "translate_tts": "And so as you say we got two percent in the quarter Weve got weve had a run right there", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:41.708", "mode": "azero-full", "language": "en", "target": "en", "text": "We've talked in the past", "text_tts": "in the past", "translate": "We've talked in the past", "translate_tts": "Weve talked in the past", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:53.874", "mode": "azero-full", "language": "en", "target": "en", "text": "it remains true today that the central long term growth algorithm, we're looking for a revenue of four percent to six percent, and we've set ourselves the ambition of staying in the five percent to six percent range", "text_tts": "aying in the five percent to six percent range", "translate": "it remains true today that the central long term growth algorithm, we're looking for a revenue of four percent to six percent, and we've set ourselves the ambition of staying in the five percent to six percent range", "translate_tts": "it remains true today that the central long term growth algorithm were looking for a revenue of four percent to six percent and weve set ourselves the ambition of staying in the five percent to six percent range", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:54.927", "mode": "azero-full", "language": "en", "target": "en", "text": "with a balance.", "text_tts": "with a balance", "translate": "with a balance.", "translate_tts": "with a balance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:56.887", "mode": "azero-full", "language": "en", "target": "en", "text": "of volume and price mix. So that's", "text_tts": "price mix So thats", "translate": "of volume and price mix. So that's", "translate_tts": "of volume and price mix So thats", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:02.971", "mode": "azero-full", "language": "en", "target": "en", "text": "essentially a way of if you split that, you're saying two to three in volume and two to three in price.", "text_tts": "o three in price", "translate": "essentially a way of if you split that, you're saying two to three in volume and two to three in price.", "translate_tts": "essentially a way of if you split that youre saying two to three in volume and two to three in price", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:14.023", "mode": "azero-full", "language": "en", "target": "en", "text": "we were kind of in that range in the quarter with the two percent volume. So I think in the long run, we'll continue to pursue that. Talked earlier this year.", "text_tts": "lier this year", "translate": "we were kind of in that range in the quarter with the two percent volume. So I think in the long run, we'll continue to pursue that. Talked earlier this year.", "translate_tts": "we were kind of in that range in the quarter with the two percent volume So I think in the long run well continue to pursue that Talked earlier this year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:20.392", "mode": "azero-full", "language": "en", "target": "en", "text": "that in the shorter term, it's likely to be slightly more price and slightly less volume, which was", "text_tts": "s", "translate": "that in the shorter term, it's likely to be slightly more price and slightly less volume, which was", "translate_tts": "that in the shorter term its likely to be slightly more price and slightly less volume which was", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:24.852", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of exactly what happened in the second quarter. So it would not surprise me", "text_tts": "So it would not surprise me", "translate": "kind of exactly what happened in the second quarter. So it would not surprise me", "translate_tts": "kind of exactly what happened in the second quarter So it would not surprise me", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:33.957", "mode": "azero-full", "language": "en", "target": "en", "text": "as we go through the rest of the year that, that remains true, that we see slightly less volume than the kind of standard algorithm and slightly more prices.", "text_tts": "y more prices", "translate": "as we go through the rest of the year that, that remains true, that we see slightly less volume than the kind of standard algorithm and slightly more prices.", "translate_tts": "as we go through the rest of the year that that remains true that we see slightly less volume than the kind of standard algorithm and slightly more prices", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:41.884", "mode": "azero-full", "language": "en", "target": "en", "text": "as pricing tends towards inflation tends towards the landing zone. And I think that's likely to be true", "text_tts": "be true", "translate": "as pricing tends towards inflation tends towards the landing zone. And I think that's likely to be true", "translate_tts": "as pricing tends towards inflation tends towards the landing zone And I think thats likely to be true", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:52.485", "mode": "azero-full", "language": "en", "target": "en", "text": "as we go into the as we go through the rest of the summer, hopefully the weather gets a bit better. But we're likely to see that slightly less volume, slightly more price", "text_tts": "ghtly less volume slightly more price", "translate": "as we go into the as we go through the rest of the summer, hopefully the weather gets a bit better. But we're likely to see that slightly less volume, slightly more price", "translate_tts": "as we go into the as we go through the rest of the summer hopefully the weather gets a bit better But were likely to see that slightly less volume slightly more price", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:04.965", "mode": "azero-full", "language": "en", "target": "en", "text": "And probably a repetition of where that volume's coming from in terms of the rest of the year, the positives largely being the developing economies, Latin America, India, Africa,", "text_tts": "atin America India Africa", "translate": "And probably a repetition of where that volume's coming from in terms of the rest of the year, the positives largely being the developing economies, Latin America, India, Africa,", "translate_tts": "And probably a repetition of where that volumes coming from in terms of the rest of the year the positives largely being the developing economies Latin America India Africa", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:07.208", "mode": "azero-full", "language": "en", "target": "en", "text": "Abi Zager, and to some extent Japan.", "text_tts": "some extent Japan", "translate": "Abi Zager, and to some extent Japan.", "translate_tts": "Abi Zager and to some extent Japan", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:10.542", "mode": "azero-full", "language": "en", "target": "en", "text": "and kind of weighing on it a little kind of the", "text_tts": "weighing on it a little kind of the", "translate": "and kind of weighing on it a little kind of the", "translate_tts": "and kind of weighing on it a little kind of the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:13.891", "mode": "azero-full", "language": "en", "target": "en", "text": "parts of North America and Europe,", "text_tts": "America and Europe", "translate": "parts of North America and Europe,", "translate_tts": "parts of North America and Europe", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:16.582", "mode": "azero-full", "language": "en", "target": "en", "text": "channel and income specific and some of the disruptions.", "text_tts": "income specific and some of the disruptions", "translate": "channel and income specific and some of the disruptions.", "translate_tts": "channel and income specific and some of the disruptions", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:17.980", "mode": "azero-full", "language": "en", "target": "en", "text": "from the Middle East.", "text_tts": "from the Middle East", "translate": "from the Middle East.", "translate_tts": "from the Middle East", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:19.475", "mode": "azero-full", "language": "en", "target": "en", "text": "but net net.", "text_tts": "but net net", "translate": "but net net.", "translate_tts": "but net net", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:24.050", "mode": "azero-full", "language": "en", "target": "en", "text": "We think we've got a strong strategy that's playing out and is winning.", "text_tts": "laying out and is winning", "translate": "We think we've got a strong strategy that's playing out and is winning.", "translate_tts": "We think weve got a strong strategy thats playing out and is winning", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:28.566", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're confident that we can drive that to get a balanced", "text_tts": "get a balanced", "translate": "and we're confident that we can drive that to get a balanced", "translate_tts": "and were confident that we can drive that to get a balanced", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:33.831", "mode": "azero-full", "language": "en", "target": "en", "text": "algorithm of growth through the rest of this year for our guidance and into the future.", "text_tts": "r our guidance and into the future", "translate": "algorithm of growth through the rest of this year for our guidance and into the future.", "translate_tts": "algorithm of growth through the rest of this year for our guidance and into the future", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:40.718", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Robert Ottenstein from Evercore ISI. Please go ahead, your line is open.", "text_tts": "ISI Please go ahead your line is open", "translate": "Our next question comes from Robert Ottenstein from Evercore ISI. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Robert Ottenstein from Evercore ISI Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:50.233", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you very much. I'd like to go back to North America, but look at it more on a category basis.", "text_tts": "t more on a category basis", "translate": "Great. Thank you very much. I'd like to go back to North America, but look at it more on a category basis.", "translate_tts": "Great Thank you very much Id like to go back to North America but look at it more on a category basis", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:05.503", "mode": "azero-full", "language": "en", "target": "en", "text": "time that I can think of sparkling is doing better than energy.", "text_tts": "energy", "translate": "time that I can think of sparkling is doing better than energy.", "translate_tts": "time that I can think of sparkling is doing better than energy", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:10.128", "mode": "azero-full", "language": "en", "target": "en", "text": "as a sector? Love to get your thoughts on maybe what the drivers are there.", "text_tts": "maybe what the drivers are there", "translate": "as a sector? Love to get your thoughts on maybe what the drivers are there.", "translate_tts": "as a sector Love to get your thoughts on maybe what the drivers are there", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:24.600", "mode": "azero-full", "language": "en", "target": "en", "text": "Second, sport strengths, how your new strategy is working, combining PowerAid and BodyArmor under one management team? And then third, any other particular things that you're seeing on the category side that", "text_tts": "at", "translate": "Second, sport strengths, how your new strategy is working, combining PowerAid and BodyArmor under one management team? And then third, any other particular things that you're seeing on the category side that", "translate_tts": "Second sport strengths how your new strategy is working combining PowerAid and BodyArmor under one management team And then third any other particular things that youre seeing on the category side that", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:26.126", "mode": "azero-full", "language": "en", "target": "en", "text": "Worth noting. Thank you.", "text_tts": "Worth noting Thank you", "translate": "Worth noting. Thank you.", "translate_tts": "Worth noting Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:27.811", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah.", "text_tts": "Ah", "translate": "Ah.", "translate_tts": "Ah", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:29.184", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure.", "text_tts": "Yeah sure", "translate": "Yeah, sure.", "translate_tts": "Yeah sure", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:31.467", "mode": "azero-full", "language": "en", "target": "en", "text": "So.", "text_tts": "So", "translate": "So.", "translate_tts": "So", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:36.306", "mode": "azero-full", "language": "en", "target": "en", "text": "Definitely, North America had a good", "text_tts": "", "translate": "Definitely, North America had a good", "translate_tts": "Definitely North America had a good", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:46.815", "mode": "azero-full", "language": "en", "target": "en", "text": "good second quarter. The standouts in terms of growth clearly actually what's interesting is actually if you look at the Nielsen universe,", "text_tts": "elsen universe", "translate": "good second quarter. The standouts in terms of growth clearly actually what's interesting is actually if you look at the Nielsen universe,", "translate_tts": "good second quarter The standouts in terms of growth clearly actually whats interesting is actually if you look at the Nielsen universe", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:51.679", "mode": "azero-full", "language": "en", "target": "en", "text": "And you look at which two trademarks provided most dollar retail growth", "text_tts": "il growth", "translate": "And you look at which two trademarks provided most dollar retail growth", "translate_tts": "And you look at which two trademarks provided most dollar retail growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:55.333", "mode": "azero-full", "language": "en", "target": "en", "text": "in Q two, and the answer is Fair Life and Coca Cola.", "text_tts": "and Coca Cola", "translate": "in Q two, and the answer is Fair Life and Coca Cola.", "translate_tts": "in Q two and the answer is Fair Life and Coca Cola", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:57.383", "mode": "azero-full", "language": "en", "target": "en", "text": "And so, you know,", "text_tts": "And so you know", "translate": "And so, you know,", "translate_tts": "And so you know", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:02.532", "mode": "azero-full", "language": "en", "target": "en", "text": "in a way, you could see that as a sort of microcosm for the overall strategy working. You've got", "text_tts": "of microcosm for the overall strategy working Youve got", "translate": "in a way, you could see that as a sort of microcosm for the overall strategy working. You've got", "translate_tts": "in a way you could see that as a sort of microcosm for the overall strategy working Youve got", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:05.791", "mode": "azero-full", "language": "en", "target": "en", "text": "broad ends of the portfolio working.", "text_tts": "the portfolio working", "translate": "broad ends of the portfolio working.", "translate_tts": "broad ends of the portfolio working", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:11.521", "mode": "azero-full", "language": "en", "target": "en", "text": "and it's being executed in the marketplace and driving really, really substantial growth.", "text_tts": "and driving really really substantial growth", "translate": "and it's being executed in the marketplace and driving really, really substantial growth.", "translate_tts": "and its being executed in the marketplace and driving really really substantial growth", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:12.544", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a good", "text_tts": "Its a good", "translate": "It's a good", "translate_tts": "Its a good", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:14.432", "mode": "azero-full", "language": "en", "target": "en", "text": "good performance.", "text_tts": "", "translate": "good performance.", "translate_tts": "good performance", "is_final": false, "emotion": "😊", "events": "📞✨", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:24.802", "mode": "azero-full", "language": "en", "target": "en", "text": "by Fairlife. Good performance by overall Coca Cola, with growth obviously being led by Coca Cola Zero. In the sports", "text_tts": "Coca Cola Zero In the sports", "translate": "by Fairlife. Good performance by overall Coca Cola, with growth obviously being led by Coca Cola Zero. In the sports", "translate_tts": "by Fairlife Good performance by overall Coca Cola with growth obviously being led by Coca Cola Zero In the sports", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:33.774", "mode": "azero-full", "language": "en", "target": "en", "text": "category getting better. We had some positive volume growth in body armor and power aids.", "text_tts": "ume growth in body armor and power aids", "translate": "category getting better. We had some positive volume growth in body armor and power aids.", "translate_tts": "category getting better We had some positive volume growth in body armor and power aids", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:48.314", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're really starting to see the kind of stabilization with the marketing and the innovation and some pack price work going on there. We're not yet gaining all the share we want to gain, but we've stabilized", "text_tts": "share we want to gain but weve stabilized", "translate": "And we're really starting to see the kind of stabilization with the marketing and the innovation and some pack price work going on there. We're not yet gaining all the share we want to gain, but we've stabilized", "translate_tts": "And were really starting to see the kind of stabilization with the marketing and the innovation and some pack price work going on there Were not yet gaining all the share we want to gain but weve stabilized", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:50.311", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm starting to turn the corner.", "text_tts": "he corner", "translate": "I'm starting to turn the corner.", "translate_tts": "Im starting to turn the corner", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:55.343", "mode": "azero-full", "language": "en", "target": "en", "text": "with some of those innovations on Xero and Flash four and Powerade Sour. So", "text_tts": "ur and Powerade Sour So", "translate": "with some of those innovations on Xero and Flash four and Powerade Sour. So", "translate_tts": "with some of those innovations on Xero and Flash four and Powerade Sour So", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:04.061", "mode": "azero-full", "language": "en", "target": "en", "text": "a good kind of step forward in turning the corner and clearly looking to do better. I'm not sure there's", "text_tts": "o better Im not sure theres", "translate": "a good kind of step forward in turning the corner and clearly looking to do better. I'm not sure there's", "translate_tts": "a good kind of step forward in turning the corner and clearly looking to do better Im not sure theres", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:08.530", "mode": "azero-full", "language": "en", "target": "en", "text": "Much more to say, great quarter, and long may it last.", "text_tts": "great quarter and long may it last", "translate": "Much more to say, great quarter, and long may it last.", "translate_tts": "Much more to say great quarter and long may it last", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:15.361", "mode": "azero-full", "language": "en", "target": "en", "text": "My next question comes from Peter Graham from UBS. Please go ahead your line is open.", "text_tts": "your line is open", "translate": "My next question comes from Peter Graham from UBS. Please go ahead your line is open.", "translate_tts": "My next question comes from Peter Graham from UBS Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:21.662", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, operator, and good morning. So I guess I just wanted to follow up on Robert's question just specifically.", "text_tts": "on Roberts question just specifically", "translate": "Thanks, operator, and good morning. So I guess I just wanted to follow up on Robert's question just specifically.", "translate_tts": "Thanks operator and good morning So I guess I just wanted to follow up on Roberts question just specifically", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:33.247", "mode": "azero-full", "language": "en", "target": "en", "text": "on energy drinks, right? I mean, it's one of the few categories where we've seen a pretty notable change here. So do you have any perspective, James, on what may be driving the weaker performance? And then as you look ahead,", "text_tts": "k ahead", "translate": "on energy drinks, right? I mean, it's one of the few categories where we've seen a pretty notable change here. So do you have any perspective, James, on what may be driving the weaker performance? And then as you look ahead,", "translate_tts": "on energy drinks right I mean its one of the few categories where weve seen a pretty notable change here So do you have any perspective James on what may be driving the weaker performance And then as you look ahead", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:38.703", "mode": "azero-full", "language": "en", "target": "en", "text": "would you anticipate maybe some of this pressure to be short lived? Or is there something you're seeing that would suggest this weakness could persist?", "text_tts": "ess could persist", "translate": "would you anticipate maybe some of this pressure to be short lived? Or is there something you're seeing that would suggest this weakness could persist?", "translate_tts": "would you anticipate maybe some of this pressure to be short lived Or is there something youre seeing that would suggest this weakness could persist", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:42.032", "mode": "azero-full", "language": "en", "target": "en", "text": "through the balance of the year and into maybe twenty five. Thanks.", "text_tts": "y five Thanks", "translate": "through the balance of the year and into maybe twenty five. Thanks.", "translate_tts": "through the balance of the year and into maybe twenty five Thanks", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:44.173", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure.", "text_tts": "Sure", "translate": "Sure.", "translate_tts": "Sure", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:49.641", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, I think you need to have kind of", "text_tts": "d to have kind of", "translate": "Well, I think you need to have kind of", "translate_tts": "Well I think you need to have kind of", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:51.488", "mode": "azero-full", "language": "en", "target": "en", "text": "break it break it up a bit. I mean,", "text_tts": "up a bit I mean", "translate": "break it break it up a bit. I mean,", "translate_tts": "break it break it up a bit I mean", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:58.726", "mode": "azero-full", "language": "en", "target": "en", "text": "firstly look that we've had over. Great partnership with Monster created tremendous value for Monster for us, Coca Cola and for the bottling partners.", "text_tts": "Monster for us Coca Cola and for the bottling partners", "translate": "firstly look that we've had over. Great partnership with Monster created tremendous value for Monster for us, Coca Cola and for the bottling partners.", "translate_tts": "firstly look that weve had over Great partnership with Monster created tremendous value for Monster for us Coca Cola and for the bottling partners", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:02.363", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, in the case of the US,", "text_tts": "ase of the US", "translate": "Clearly, in the case of the US,", "translate_tts": "Clearly in the case of the US", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:08.102", "mode": "azero-full", "language": "en", "target": "en", "text": "there's been what happens in every category when people create a category and there's one or two brands is", "text_tts": "eres one or two brands is", "translate": "there's been what happens in every category when people create a category and there's one or two brands is", "translate_tts": "theres been what happens in every category when people create a category and theres one or two brands is", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:18.433", "mode": "azero-full", "language": "en", "target": "en", "text": "people look for the white spaces and start to innovate and start to bring new news to the category. And I think that's what's happening in energy, particularly in the US.", "text_tts": "thats whats happening in energy particularly in the US", "translate": "people look for the white spaces and start to innovate and start to bring new news to the category. And I think that's what's happening in energy, particularly in the US.", "translate_tts": "people look for the white spaces and start to innovate and start to bring new news to the category And I think thats whats happening in energy particularly in the US", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:30.027", "mode": "azero-full", "language": "en", "target": "en", "text": "And so I think working with Monster that will respond to the evolution of the way the consumer is looking at the category. I think it's also important to understand that the energy category", "text_tts": "category", "translate": "And so I think working with Monster that will respond to the evolution of the way the consumer is looking at the category. I think it's also important to understand that the energy category", "translate_tts": "And so I think working with Monster that will respond to the evolution of the way the consumer is looking at the category I think its also important to understand that the energy category", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:36.832", "mode": "azero-full", "language": "en", "target": "en", "text": "is one of the categories that responds to an overall consumer need state of being fueled for their lives.", "text_tts": "need state of being fueled for their lives", "translate": "is one of the categories that responds to an overall consumer need state of being fueled for their lives.", "translate_tts": "is one of the categories that responds to an overall consumer need state of being fueled for their lives", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:38.249", "mode": "azero-full", "language": "en", "target": "en", "text": "And so", "text_tts": "And so", "translate": "And so", "translate_tts": "And so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:52.738", "mode": "azero-full", "language": "en", "target": "en", "text": "From a company point of view, we see that as something where we bring multiple brands to bear against that need state. And each brand and each category needs to play its part in delivering on that.", "text_tts": "ng on that", "translate": "From a company point of view, we see that as something where we bring multiple brands to bear against that need state. And each brand and each category needs to play its part in delivering on that.", "translate_tts": "From a company point of view we see that as something where we bring multiple brands to bear against that need state And each brand and each category needs to play its part in delivering on that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:03.705", "mode": "azero-full", "language": "en", "target": "en", "text": "each one has to do their own work to do it. But I think there's more to be done across the board, including in the Monster Energy portfolio, and we're working with them on that.", "text_tts": "gy portfolio and were working with them on that", "translate": "each one has to do their own work to do it. But I think there's more to be done across the board, including in the Monster Energy portfolio, and we're working with them on that.", "translate_tts": "each one has to do their own work to do it But I think theres more to be done across the board including in the Monster Energy portfolio and were working with them on that", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:05.372", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I think internationally there's.", "text_tts": "internationally theres", "translate": "And then I think internationally there's.", "translate_tts": "And then I think internationally theres", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:10.661", "mode": "azero-full", "language": "en", "target": "en", "text": "robust growth in the energy category and making good progress around the world.", "text_tts": "ood progress around the world", "translate": "robust growth in the energy category and making good progress around the world.", "translate_tts": "robust growth in the energy category and making good progress around the world", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:15.938", "mode": "azero-full", "language": "en", "target": "en", "text": "in different ways and different forms. So I think one has to kind of pull apart", "text_tts": "one has to kind of pull apart", "translate": "in different ways and different forms. So I think one has to kind of pull apart", "translate_tts": "in different ways and different forms So I think one has to kind of pull apart", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:22.831", "mode": "azero-full", "language": "en", "target": "en", "text": "energy category and look at it kind of geographically to see that overall, it's still got some good growth.", "text_tts": "ts still got some good growth", "translate": "energy category and look at it kind of geographically to see that overall, it's still got some good growth.", "translate_tts": "energy category and look at it kind of geographically to see that overall its still got some good growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:26.461", "mode": "azero-full", "language": "en", "target": "en", "text": "and there's different jobs to be done in different parts of the world.", "text_tts": "different parts of the world", "translate": "and there's different jobs to be done in different parts of the world.", "translate_tts": "and theres different jobs to be done in different parts of the world", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:34.078", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Charlie Higgs from Redburn. Please go ahead, your line is open.", "text_tts": "go ahead your line is open", "translate": "Our next question comes from Charlie Higgs from Redburn. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Charlie Higgs from Redburn Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:39.027", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, hi James John, hope you're both well. I've got a question on Asia Pacific.", "text_tts": "on on Asia Pacific", "translate": "Yeah, hi James John, hope you're both well. I've got a question on Asia Pacific.", "translate_tts": "Yeah hi James John hope youre both well Ive got a question on Asia Pacific", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:43.054", "mode": "azero-full", "language": "en", "target": "en", "text": "the performance in Q two, please, where volumes are up three percent.", "text_tts": "two please where volumes are up three percent", "translate": "the performance in Q two, please, where volumes are up three percent.", "translate_tts": "the performance in Q two please where volumes are up three percent", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:45.312", "mode": "azero-full", "language": "en", "target": "en", "text": "and price mix was down three percent.", "text_tts": "was down three percent", "translate": "and price mix was down three percent.", "translate_tts": "and price mix was down three percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:45.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you maybe just", "text_tts": "Can you maybe just", "translate": "Can you maybe just", "translate_tts": "Can you maybe just", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:48.319", "mode": "azero-full", "language": "en", "target": "en", "text": "talk a bit more about the volumes up three.", "text_tts": "up three", "translate": "talk a bit more about the volumes up three.", "translate_tts": "talk a bit more about the volumes up three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:53.879", "mode": "azero-full", "language": "en", "target": "en", "text": "and specifically how China performed and what you're seeing on the ground there in China in Q two.", "text_tts": "a in Q two", "translate": "and specifically how China performed and what you're seeing on the ground there in China in Q two.", "translate_tts": "and specifically how China performed and what youre seeing on the ground there in China in Q two", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:56.823", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the price mix down three, is that purely just", "text_tts": "down three is that purely just", "translate": "And then the price mix down three, is that purely just", "translate_tts": "And then the price mix down three is that purely just", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:04.754", "mode": "azero-full", "language": "en", "target": "en", "text": "negative geographic mix from India and Philippines first than Japan? Or was there negative pricing within that?", "text_tts": "within that", "translate": "negative geographic mix from India and Philippines first than Japan? Or was there negative pricing within that?", "translate_tts": "negative geographic mix from India and Philippines first than Japan Or was there negative pricing within that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:14.056", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sure. I'll take it in reverse order, Charlie. Yes, the negative pricing is more than driven by the mix effect.", "text_tts": "an driven by the mix effect", "translate": "Yes, sure. I'll take it in reverse order, Charlie. Yes, the negative pricing is more than driven by the mix effect.", "translate_tts": "Yes sure Ill take it in reverse order Charlie Yes the negative pricing is more than driven by the mix effect", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:17.760", "mode": "azero-full", "language": "en", "target": "en", "text": "So core pricing is positive. If you went", "text_tts": "ing is positive If you went", "translate": "So core pricing is positive. If you went", "translate_tts": "So core pricing is positive If you went", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:20.351", "mode": "azero-full", "language": "en", "target": "en", "text": "operating unit by operating unit.", "text_tts": "operating unit", "translate": "operating unit by operating unit.", "translate_tts": "operating unit by operating unit", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:34.627", "mode": "azero-full", "language": "en", "target": "en", "text": "But overall Asian price mix is negative because of the way the mathematics of the thing works. But the central answer there is it's more than just geography mix. Well, geography mix is consuming core pricing and taking it down", "text_tts": "onsuming core pricing and taking it down", "translate": "But overall Asian price mix is negative because of the way the mathematics of the thing works. But the central answer there is it's more than just geography mix. Well, geography mix is consuming core pricing and taking it down", "translate_tts": "But overall Asian price mix is negative because of the way the mathematics of the thing works But the central answer there is its more than just geography mix Well geography mix is consuming core pricing and taking it down", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:36.004", "mode": "azero-full", "language": "en", "target": "en", "text": "That's the minus three.", "text_tts": "Thats the minus three", "translate": "That's the minus three.", "translate_tts": "Thats the minus three", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:36.538", "mode": "azero-full", "language": "en", "target": "en", "text": "um.", "text_tts": "um", "translate": "um.", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:39.448", "mode": "azero-full", "language": "en", "target": "en", "text": "Then if I go back to the.", "text_tts": "back to the", "translate": "Then if I go back to the.", "translate_tts": "Then if I go back to the", "is_final": false, "emotion": "😔", "events": "📞✨🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:41.526", "mode": "azero-full", "language": "en", "target": "en", "text": "performance of the different operating units,", "text_tts": "different operating units", "translate": "performance of the different operating units,", "translate_tts": "performance of the different operating units", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:47.814", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly, the big swing in Asia Pacific is driven by the bounce back of India,", "text_tts": "en by the bounce back of India", "translate": "Clearly, the big swing in Asia Pacific is driven by the bounce back of India,", "translate_tts": "Clearly the big swing in Asia Pacific is driven by the bounce back of India", "is_final": false, "emotion": "", "events": "📞✨💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:55.583", "mode": "azero-full", "language": "en", "target": "en", "text": "You'll remember that in the first quarter, India went had a soft first quarter. The second quarter was very strong.", "text_tts": "had a soft first quarter The second quarter was very strong", "translate": "You'll remember that in the first quarter, India went had a soft first quarter. The second quarter was very strong.", "translate_tts": "Youll remember that in the first quarter India went had a soft first quarter The second quarter was very strong", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:10.198", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that produces obviously a big swing in the results. So India had a good double digit growth of volume in the second quarter. Still very bullish on India, still very realistic in terms of it won't be a straight line.", "text_tts": "wont be a straight line", "translate": "And so that produces obviously a big swing in the results. So India had a good double digit growth of volume in the second quarter. Still very bullish on India, still very realistic in terms of it won't be a straight line.", "translate_tts": "And so that produces obviously a big swing in the results So India had a good double digit growth of volume in the second quarter Still very bullish on India still very realistic in terms of it wont be a straight line", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:14.376", "mode": "azero-full", "language": "en", "target": "en", "text": "The future, but they certainly had a good quarter in the second quarter.", "text_tts": "rter in the second quarter", "translate": "The future, but they certainly had a good quarter in the second quarter.", "translate_tts": "The future but they certainly had a good quarter in the second quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:17.318", "mode": "azero-full", "language": "en", "target": "en", "text": "We also saw good volume growth,", "text_tts": "good volume growth", "translate": "We also saw good volume growth,", "translate_tts": "We also saw good volume growth", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:25.495", "mode": "azero-full", "language": "en", "target": "en", "text": "across Southeast Asia, including also volume growth across Japan and South Korea.", "text_tts": "s Japan and South Korea", "translate": "across Southeast Asia, including also volume growth across Japan and South Korea.", "translate_tts": "across Southeast Asia including also volume growth across Japan and South Korea", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:29.583", "mode": "azero-full", "language": "en", "target": "en", "text": "Volumes were negative in the China operating unit.", "text_tts": "in the China operating unit", "translate": "Volumes were negative in the China operating unit.", "translate_tts": "Volumes were negative in the China operating unit", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:33.633", "mode": "azero-full", "language": "en", "target": "en", "text": "There's two parts to this story. The first is", "text_tts": "to this story The first is", "translate": "There's two parts to this story. The first is", "translate_tts": "Theres two parts to this story The first is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:34.613", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, does it?", "text_tts": "Yes does it", "translate": "Yes, does it?", "translate_tts": "Yes does it", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:36.955", "mode": "azero-full", "language": "en", "target": "en", "text": "There's a general macro", "text_tts": "macro", "translate": "There's a general macro", "translate_tts": "Theres a general macro", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:51.270", "mode": "azero-full", "language": "en", "target": "en", "text": "softness as the overall economy works through some of the structural issues around real estate, pricing, et cetera, et cetera. But within the things that we control, we have essentially been prioritizing", "text_tts": "at we control we have essentially been prioritizing", "translate": "softness as the overall economy works through some of the structural issues around real estate, pricing, et cetera, et cetera. But within the things that we control, we have essentially been prioritizing", "translate_tts": "softness as the overall economy works through some of the structural issues around real estate pricing et cetera et cetera But within the things that we control we have essentially been prioritizing", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:54.145", "mode": "azero-full", "language": "en", "target": "en", "text": "and restructuring, where we invest across the", "text_tts": "where we invest across the", "translate": "and restructuring, where we invest across the", "translate_tts": "and restructuring where we invest across the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:08.898", "mode": "azero-full", "language": "en", "target": "en", "text": "category portfolio and focusing more on sparkling and juice drinks and teas and deprioritizing what is essentially case packed water where we are not don't make money in China. So the overall volume.", "text_tts": "ney in China So the overall volume", "translate": "category portfolio and focusing more on sparkling and juice drinks and teas and deprioritizing what is essentially case packed water where we are not don't make money in China. So the overall volume.", "translate_tts": "category portfolio and focusing more on sparkling and juice drinks and teas and deprioritizing what is essentially case packed water where we are not dont make money in China So the overall volume", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:11.254", "mode": "azero-full", "language": "en", "target": "en", "text": "were negative.", "text_tts": "", "translate": "were negative.", "translate_tts": "were negative", "is_final": false, "emotion": "", "events": "📞🌠🤮👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:12.821", "mode": "azero-full", "language": "en", "target": "en", "text": "in China, but that's", "text_tts": "in China but thats", "translate": "in China, but that's", "translate_tts": "in China but thats", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:16.890", "mode": "azero-full", "language": "en", "target": "en", "text": "entirely driven by the deprioritization.", "text_tts": "en by the deprioritization", "translate": "entirely driven by the deprioritization.", "translate_tts": "entirely driven by the deprioritization", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:20.168", "mode": "azero-full", "language": "en", "target": "en", "text": "of the water. And actually, I think the sparkling volume", "text_tts": "d actually I think the sparkling volume", "translate": "of the water. And actually, I think the sparkling volume", "translate_tts": "of the water And actually I think the sparkling volume", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:23.738", "mode": "azero-full", "language": "en", "target": "en", "text": "was slightly positive in China for the quarter.", "text_tts": "positive in China for the quarter", "translate": "was slightly positive in China for the quarter.", "translate_tts": "was slightly positive in China for the quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:31.625", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Kevin Grendi from BNP Paraba. Please go ahead, your line is open.", "text_tts": "aba Please go ahead your line is open", "translate": "Our next question comes from Kevin Grendi from BNP Paraba. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Kevin Grendi from BNP Paraba Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:35.089", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks. Good morning, everyone.", "text_tts": "morning everyone", "translate": "Great. Thanks. Good morning, everyone.", "translate_tts": "Great Thanks Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:49.282", "mode": "azero-full", "language": "en", "target": "en", "text": "Question for John, please, just kind of building on some of the questions earlier on cash flow. Can we get an update, please, on timing of potential bottler refranchising? I think it's probably largely a question on CCBA", "text_tts": "", "translate": "Question for John, please, just kind of building on some of the questions earlier on cash flow. Can we get an update, please, on timing of potential bottler refranchising? I think it's probably largely a question on CCBA", "translate_tts": "Question for John please just kind of building on some of the questions earlier on cash flow Can we get an update please on timing of potential bottler refranchising I think its probably largely a question on CCBA", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grendi (BNP Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:53.180", "mode": "azero-full", "language": "en", "target": "en", "text": "and understanding that market conditions may potentially dictate. But can you help", "text_tts": "conditions may potentially dictate But can you help", "translate": "and understanding that market conditions may potentially dictate. But can you help", "translate_tts": "and understanding that market conditions may potentially dictate But can you help", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grendi (BNP Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:57.298", "mode": "azero-full", "language": "en", "target": "en", "text": "us how you're currently thinking about potential timing there.", "text_tts": "thinking about potential timing there", "translate": "us how you're currently thinking about potential timing there.", "translate_tts": "us how youre currently thinking about potential timing there", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grendi (BNP Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:07.330", "mode": "azero-full", "language": "en", "target": "en", "text": "And then as you're thinking about value creation for shareholders, how much does EPS solution come into that? We hear that from shareholders sometimes, if at all, as you're thinking about", "text_tts": "es if at all as youre thinking about", "translate": "And then as you're thinking about value creation for shareholders, how much does EPS solution come into that? We hear that from shareholders sometimes, if at all, as you're thinking about", "translate_tts": "And then as youre thinking about value creation for shareholders how much does EPS solution come into that We hear that from shareholders sometimes if at all as youre thinking about", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grendi (BNP Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:09.849", "mode": "azero-full", "language": "en", "target": "en", "text": "moving forward with that. Thanks.", "text_tts": "that Thanks", "translate": "moving forward with that. Thanks.", "translate_tts": "moving forward with that Thanks", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grendi (BNP Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:12.707", "mode": "azero-full", "language": "en", "target": "en", "text": "So.", "text_tts": "So", "translate": "So.", "translate_tts": "So", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:15.321", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding the timing.", "text_tts": "", "translate": "Regarding the timing.", "translate_tts": "Regarding the timing", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:15.716", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "🫂", "events": "🥴👂💧💧", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:16.853", "mode": "azero-full", "language": "en", "target": "en", "text": "There were.", "text_tts": "There were", "translate": "There were.", "translate_tts": "There were", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:19.925", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, we're not giving out dates as to.", "text_tts": "ng out dates as to", "translate": "Yeah, we're not giving out dates as to.", "translate_tts": "Yeah were not giving out dates as to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:24.414", "mode": "azero-full", "language": "en", "target": "en", "text": "as to when we expect the refranchising process to", "text_tts": "ect the refranchising process to", "translate": "as to when we expect the refranchising process to", "translate_tts": "as to when we expect the refranchising process to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:28.208", "mode": "azero-full", "language": "en", "target": "en", "text": "to finish, we're staying very thoughtful, disciplined", "text_tts": "re staying very thoughtful disciplined", "translate": "to finish, we're staying very thoughtful, disciplined", "translate_tts": "to finish were staying very thoughtful disciplined", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:29.257", "mode": "azero-full", "language": "en", "target": "en", "text": "and.", "text_tts": "and", "translate": "and.", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:35.699", "mode": "azero-full", "language": "en", "target": "en", "text": "recruiting new partners in the areas that are still outstanding?", "text_tts": "outstanding", "translate": "recruiting new partners in the areas that are still outstanding?", "translate_tts": "recruiting new partners in the areas that are still outstanding", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:38.988", "mode": "azero-full", "language": "en", "target": "en", "text": "And so there's good work underway.", "text_tts": "good work underway", "translate": "And so there's good work underway.", "translate_tts": "And so theres good work underway", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:40.561", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, but no.", "text_tts": "Uh but no", "translate": "Uh, but no.", "translate_tts": "Uh but no", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:41.746", "mode": "azero-full", "language": "en", "target": "en", "text": "No imminent.", "text_tts": "No imminent", "translate": "No imminent.", "translate_tts": "No imminent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:48.948", "mode": "azero-full", "language": "en", "target": "en", "text": "decisions and we'll advise as that work bears fruition. But", "text_tts": "fruition But", "translate": "decisions and we'll advise as that work bears fruition. But", "translate_tts": "decisions and well advise as that work bears fruition But", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:55.957", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the overall message is we continue to be very clear internally on the path forward.", "text_tts": "ery clear internally on the path forward", "translate": "I think the overall message is we continue to be very clear internally on the path forward.", "translate_tts": "I think the overall message is we continue to be very clear internally on the path forward", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:57.967", "mode": "azero-full", "language": "en", "target": "en", "text": "And we'll expect", "text_tts": "And well expect", "translate": "And we'll expect", "translate_tts": "And well expect", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:04.429", "mode": "azero-full", "language": "en", "target": "en", "text": "over the next couple of years to have the bulk of the refranchising done, if not all of it.", "text_tts": "the refranchising done if not all of it", "translate": "over the next couple of years to have the bulk of the refranchising done, if not all of it.", "translate_tts": "over the next couple of years to have the bulk of the refranchising done if not all of it", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:05.100", "mode": "azero-full", "language": "en", "target": "en", "text": "Ahm.", "text_tts": "Ahm", "translate": "Ahm.", "translate_tts": "Ahm", "is_final": false, "emotion": "", "events": "☎📯🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:07.835", "mode": "azero-full", "language": "en", "target": "en", "text": "With with regard to the", "text_tts": "rd to the", "translate": "With with regard to the", "translate_tts": "With with regard to the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:12.739", "mode": "azero-full", "language": "en", "target": "en", "text": "to the impact on EPS dilution. It's a mechanical effect that comes from", "text_tts": "effect that comes from", "translate": "to the impact on EPS dilution. It's a mechanical effect that comes from", "translate_tts": "to the impact on EPS dilution Its a mechanical effect that comes from", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:16.110", "mode": "azero-full", "language": "en", "target": "en", "text": "at the broader strategic decisions that we've", "text_tts": "der strategic decisions that weve", "translate": "at the broader strategic decisions that we've", "translate_tts": "at the broader strategic decisions that weve", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:18.131", "mode": "azero-full", "language": "en", "target": "en", "text": "that we believe are right for the Coca Cola Company.", "text_tts": "e right for the Coca Cola Company", "translate": "that we believe are right for the Coca Cola Company.", "translate_tts": "that we believe are right for the Coca Cola Company", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:19.842", "mode": "azero-full", "language": "en", "target": "en", "text": "and over time for the Coca Cola system.", "text_tts": "for the Coca Cola system", "translate": "and over time for the Coca Cola system.", "translate_tts": "and over time for the Coca Cola system", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:23.163", "mode": "azero-full", "language": "en", "target": "en", "text": "the refranchising work that", "text_tts": "ising work that", "translate": "the refranchising work that", "translate_tts": "the refranchising work that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:24.905", "mode": "azero-full", "language": "en", "target": "en", "text": "that started.", "text_tts": "that started", "translate": "that started.", "translate_tts": "that started", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:26.212", "mode": "azero-full", "language": "en", "target": "en", "text": "Back in the midsum.", "text_tts": "Back in the midsum", "translate": "Back in the midsum.", "translate_tts": "Back in the midsum", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:27.307", "mode": "azero-full", "language": "en", "target": "en", "text": "Teens.", "text_tts": "Teens", "translate": "Teens.", "translate_tts": "Teens", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:35.051", "mode": "azero-full", "language": "en", "target": "en", "text": "is demonstrating time and again that the overall system benefits when there's a step change", "text_tts": "system benefits when theres a step change", "translate": "is demonstrating time and again that the overall system benefits when there's a step change", "translate_tts": "is demonstrating time and again that the overall system benefits when theres a step change", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:37.157", "mode": "azero-full", "language": "en", "target": "en", "text": "in overall performance.", "text_tts": "performance", "translate": "in overall performance.", "translate_tts": "in overall performance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:43.341", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that step change, we benefit over the longer haul. So as you've seen this year,", "text_tts": "longer haul So as youve seen this year", "translate": "And with that step change, we benefit over the longer haul. So as you've seen this year,", "translate_tts": "And with that step change we benefit over the longer haul So as youve seen this year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:46.302", "mode": "azero-full", "language": "en", "target": "en", "text": "there is a mechanical impact.", "text_tts": "mechanical impact", "translate": "there is a mechanical impact.", "translate_tts": "there is a mechanical impact", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:47.766", "mode": "azero-full", "language": "en", "target": "en", "text": "On the EPS line?", "text_tts": "On the EPS line", "translate": "On the EPS line?", "translate_tts": "On the EPS line", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:53.501", "mode": "azero-full", "language": "en", "target": "en", "text": "But longer term, we think that the broader value proposition", "text_tts": "ue proposition", "translate": "But longer term, we think that the broader value proposition", "translate_tts": "But longer term we think that the broader value proposition", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:55.685", "mode": "azero-full", "language": "en", "target": "en", "text": "of the Coca Cola companies staying", "text_tts": "ca Cola companies staying", "translate": "of the Coca Cola companies staying", "translate_tts": "of the Coca Cola companies staying", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:58.808", "mode": "azero-full", "language": "en", "target": "en", "text": "Very focused on what we do best.", "text_tts": "on what we do best", "translate": "Very focused on what we do best.", "translate_tts": "Very focused on what we do best", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:03.618", "mode": "azero-full", "language": "en", "target": "en", "text": "and having a balance sheet then that's designed to support what we do best.", "text_tts": "d to support what we do best", "translate": "and having a balance sheet then that's designed to support what we do best.", "translate_tts": "and having a balance sheet then thats designed to support what we do best", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:05.851", "mode": "azero-full", "language": "en", "target": "en", "text": "working in partnership with", "text_tts": "rtnership with", "translate": "working in partnership with", "translate_tts": "working in partnership with", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:09.970", "mode": "azero-full", "language": "en", "target": "en", "text": "Great bottlers around the world is the recipe for.", "text_tts": "for", "translate": "Great bottlers around the world is the recipe for.", "translate_tts": "Great bottlers around the world is the recipe for", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:11.537", "mode": "azero-full", "language": "en", "target": "en", "text": "for us to", "text_tts": "for us to", "translate": "for us to", "translate_tts": "for us to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:13.795", "mode": "azero-full", "language": "en", "target": "en", "text": "meet and exceed our long term growth model.", "text_tts": "ur long term growth model", "translate": "meet and exceed our long term growth model.", "translate_tts": "meet and exceed our long term growth model", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:22.149", "mode": "azero-full", "language": "en", "target": "en", "text": "Our last question today will come from Robert Moscow from TD Cowen. Please go ahead, your line is open.", "text_tts": "ad your line is open", "translate": "Our last question today will come from Robert Moscow from TD Cowen. Please go ahead, your line is open.", "translate_tts": "Our last question today will come from Robert Moscow from TD Cowen Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:33.156", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for the question. Maybe I missed it, but did you make any commentary about your intentions on marketing investment for the year", "text_tts": "n marketing investment for the year", "translate": "Thanks for the question. Maybe I missed it, but did you make any commentary about your intentions on marketing investment for the year", "translate_tts": "Thanks for the question Maybe I missed it but did you make any commentary about your intentions on marketing investment for the year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:41.142", "mode": "azero-full", "language": "en", "target": "en", "text": "whether anything's changed since the start of the year. I think you talked about maybe some surgical efforts in certain markets and certain categories.", "text_tts": "and certain categories", "translate": "whether anything's changed since the start of the year. I think you talked about maybe some surgical efforts in certain markets and certain categories.", "translate_tts": "whether anythings changed since the start of the year I think you talked about maybe some surgical efforts in certain markets and certain categories", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:46.666", "mode": "azero-full", "language": "en", "target": "en", "text": "But can I assume that there's no signal here that it needs to be", "text_tts": "that theres no signal here that it needs to be", "translate": "But can I assume that there's no signal here that it needs to be", "translate_tts": "But can I assume that theres no signal here that it needs to be", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:50.065", "mode": "azero-full", "language": "en", "target": "en", "text": "incremental investment to improve volume?", "text_tts": "nt to improve volume", "translate": "incremental investment to improve volume?", "translate_tts": "incremental investment to improve volume", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TD Cowen Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:59.181", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me attack the answer as if our bias is to lean in.", "text_tts": "n", "translate": "Let me attack the answer as if our bias is to lean in.", "translate_tts": "Let me attack the answer as if our bias is to lean in", "is_final": false, "emotion": "", "events": "📞✨💬👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:01.894", "mode": "azero-full", "language": "en", "target": "en", "text": "and invest where we see opportunities.", "text_tts": "ee opportunities", "translate": "and invest where we see opportunities.", "translate_tts": "and invest where we see opportunities", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:06.690", "mode": "azero-full", "language": "en", "target": "en", "text": "And to the extent that we continue to see opportunities, we continue to invest.", "text_tts": "ortunities we continue to invest", "translate": "And to the extent that we continue to see opportunities, we continue to invest.", "translate_tts": "And to the extent that we continue to see opportunities we continue to invest", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:11.583", "mode": "azero-full", "language": "en", "target": "en", "text": "And if we see more opportunity, we'll invest more. And the contrary is also true.", "text_tts": "ntrary is also true", "translate": "And if we see more opportunity, we'll invest more. And the contrary is also true.", "translate_tts": "And if we see more opportunity well invest more And the contrary is also true", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:12.889", "mode": "azero-full", "language": "en", "target": "en", "text": "If we say.", "text_tts": "If we say", "translate": "If we say.", "translate_tts": "If we say", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:15.384", "mode": "azero-full", "language": "en", "target": "en", "text": "softness that doesn't warrant", "text_tts": "doesnt warrant", "translate": "softness that doesn't warrant", "translate_tts": "softness that doesnt warrant", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:18.996", "mode": "azero-full", "language": "en", "target": "en", "text": "certain level of investment, then we will look to pull back.", "text_tts": "level of investment then we will look to pull back", "translate": "certain level of investment, then we will look to pull back.", "translate_tts": "certain level of investment then we will look to pull back", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:26.010", "mode": "azero-full", "language": "en", "target": "en", "text": "Having said that, there's nothing particularly in the guidance that's trying to tell you it's changing radically in one direction", "text_tts": "radically in one direction", "translate": "Having said that, there's nothing particularly in the guidance that's trying to tell you it's changing radically in one direction", "translate_tts": "Having said that theres nothing particularly in the guidance thats trying to tell you its changing radically in one direction", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:28.418", "mode": "azero-full", "language": "en", "target": "en", "text": "or the other.", "text_tts": "or the other", "translate": "or the other.", "translate_tts": "or the other", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:34.796", "mode": "azero-full", "language": "en", "target": "en", "text": "we continue to see the need for marketing pressure. It's not a fixed sum that", "text_tts": "pressure Its not a fixed sum that", "translate": "we continue to see the need for marketing pressure. It's not a fixed sum that", "translate_tts": "we continue to see the need for marketing pressure Its not a fixed sum that", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:42.614", "mode": "azero-full", "language": "en", "target": "en", "text": "is not subject to inflation, but there's nothing in the guidance that's trying to tell you something radically different. It's very much", "text_tts": "ou something radically different Its very much", "translate": "is not subject to inflation, but there's nothing in the guidance that's trying to tell you something radically different. It's very much", "translate_tts": "is not subject to inflation but theres nothing in the guidance thats trying to tell you something radically different Its very much", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:48.130", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to invest and drive top line, and we see the two marching together.", "text_tts": "together", "translate": "We continue to invest and drive top line, and we see the two marching together.", "translate_tts": "We continue to invest and drive top line and we see the two marching together", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:50.906", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, um.", "text_tts": "Okay um", "translate": "Okay, um.", "translate_tts": "Okay um", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:55.197", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Robert. That was the last question. So to summarize,", "text_tts": "That was the last question So to summarize", "translate": "Thanks, Robert. That was the last question. So to summarize,", "translate_tts": "Thanks Robert That was the last question So to summarize", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:01.162", "mode": "azero-full", "language": "en", "target": "en", "text": "We're building a culture that emphasizes improving every aspect of how we do business.", "text_tts": "we do business", "translate": "We're building a culture that emphasizes improving every aspect of how we do business.", "translate_tts": "Were building a culture that emphasizes improving every aspect of how we do business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:03.869", "mode": "azero-full", "language": "en", "target": "en", "text": "We have lots of opportunities in front of us.", "text_tts": "of opportunities in front of us", "translate": "We have lots of opportunities in front of us.", "translate_tts": "We have lots of opportunities in front of us", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:07.345", "mode": "azero-full", "language": "en", "target": "en", "text": "We think we're well positioned to capture these opportunities.", "text_tts": "well positioned to capture these opportunities", "translate": "We think we're well positioned to capture these opportunities.", "translate_tts": "We think were well positioned to capture these opportunities", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:14.754", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're confident that we will successfully execute our strategy and create value for Ada. Sarah, stakeholders, thank you for your interest.", "text_tts": "stakeholders thank you for your interest", "translate": "and we're confident that we will successfully execute our strategy and create value for Ada. Sarah, stakeholders, thank you for your interest.", "translate_tts": "and were confident that we will successfully execute our strategy and create value for Ada Sarah stakeholders thank you for your interest", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:18.176", "mode": "azero-full", "language": "en", "target": "en", "text": "Your investment in that company and for joining us this morning. Thank you.", "text_tts": "his morning Thank you", "translate": "Your investment in that company and for joining us this morning. Thank you.", "translate_tts": "Your investment in that company and for joining us this morning Thank you", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:22.670", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, this concludes today's conference call.", "text_tts": "s concludes todays conference call", "translate": "Ladies and gentlemen, this concludes today's conference call.", "translate_tts": "Ladies and gentlemen this concludes todays conference call", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:25.225", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for participating. You may now disconnect.", "text_tts": "You may now disconnect", "translate": "Thank you for participating. You may now disconnect.", "translate_tts": "Thank you for participating You may now disconnect", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0ab0f8ec-24aa-4ab8-a6d0-6924a79d1cec", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/24Q4_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/24Q4_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..de9485e3d579cb0b3efcb432207bb236a453c2de --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/24Q4_Emotion.txt @@ -0,0 +1,794 @@ +{"timestamp": "2025-07-17 05:01:32.372", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I'd like to welcome everyone to the Coca Cola Company's Fourth Quarter and Full Year twenty twenty four Earnings Results Conference Call.", "text_tts": "Year twenty twenty four Earnings Results Conference Call", "translate": "At this time, I'd like to welcome everyone to the Coca Cola Company's Fourth Quarter and Full Year twenty twenty four Earnings Results Conference Call.", "translate_tts": "At this time Id like to welcome everyone to the Coca Cola Companys Fourth Quarter and Full Year twenty twenty four Earnings Results Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:37.603", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's call is being recorded. If you have any objections, please disconnect at this time.", "text_tts": "s please disconnect at this time", "translate": "Today's call is being recorded. If you have any objections, please disconnect at this time.", "translate_tts": "Todays call is being recorded If you have any objections please disconnect at this time", "is_final": false, "emotion": "", "events": "💬👂🤖🗣👩📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:42.509", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be on listen only mode until the formal question and answer portion of the call.", "text_tts": "l the formal question and answer portion of the call", "translate": "All participants will be on listen only mode until the formal question and answer portion of the call.", "translate_tts": "All participants will be on listen only mode until the formal question and answer portion of the call", "is_final": false, "emotion": "", "events": "💬👂📞🌠👩📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:47.310", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to remind everyone that the purpose of this conference is to talk with investors", "text_tts": "conference is to talk with investors", "translate": "I would like to remind everyone that the purpose of this conference is to talk with investors", "translate_tts": "I would like to remind everyone that the purpose of this conference is to talk with investors", "is_final": false, "emotion": "😊", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:49.619", "mode": "azero-full", "language": "en", "target": "en", "text": "and therefore, questions from the media will not be addressed.", "text_tts": "from the media will not be addressed", "translate": "and therefore, questions from the media will not be addressed.", "translate_tts": "and therefore questions from the media will not be addressed", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:01:55.327", "mode": "azero-full", "language": "en", "target": "en", "text": "Media participants should contact Coca Cola's media relations department if they have any questions.", "text_tts": "s department if they have any questions", "translate": "Media participants should contact Coca Cola's media relations department if they have any questions.", "translate_tts": "Media participants should contact Coca Colas media relations department if they have any questions", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:00.185", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to introduce Miss Robin Halpern, Vice President and Head of Investor Relations.", "text_tts": "of Investor Relations", "translate": "I would now like to introduce Miss Robin Halpern, Vice President and Head of Investor Relations.", "translate_tts": "I would now like to introduce Miss Robin Halpern Vice President and Head of Investor Relations", "is_final": false, "emotion": "😊", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:01.667", "mode": "azero-full", "language": "en", "target": "en", "text": "Miss Helpern, you may now begin.", "text_tts": "Miss Helpern you may now begin", "translate": "Miss Helpern, you may now begin.", "translate_tts": "Miss Helpern you may now begin", "is_final": false, "emotion": "", "events": "💬👂📞🌠👩📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:12.000", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thank you for joining us. I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "text_tts": "our President and Chief Financial Officer", "translate": "Good morning, and thank you for joining us. I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "translate_tts": "Good morning and thank you for joining us Im here with James Quincy our Chairman and Chief Executive Officer and John Murphy our President and Chief Financial Officer", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:25.398", "mode": "azero-full", "language": "en", "target": "en", "text": "We've posted schedules under Financial Information in the Investors section of our company website. These reconcile certain non GAAP financial measures that may be referred to this morning to results as reported under generally accepted accounting principles.", "text_tts": "cepted accounting principles", "translate": "We've posted schedules under Financial Information in the Investors section of our company website. These reconcile certain non GAAP financial measures that may be referred to this morning to results as reported under generally accepted accounting principles.", "translate_tts": "Weve posted schedules under Financial Information in the Investors section of our company website These reconcile certain non GAAP financial measures that may be referred to this morning to results as reported under generally accepted accounting principles", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:28.508", "mode": "azero-full", "language": "en", "target": "en", "text": "You can also find schedules in the same section of our website,", "text_tts": "schedules in the same section of our website", "translate": "You can also find schedules in the same section of our website,", "translate_tts": "You can also find schedules in the same section of our website", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:31.902", "mode": "azero-full", "language": "en", "target": "en", "text": "that provide an analysis of our gross and operating margin.", "text_tts": "argin", "translate": "that provide an analysis of our gross and operating margin.", "translate_tts": "that provide an analysis of our gross and operating margin", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:44.509", "mode": "azero-full", "language": "en", "target": "en", "text": "This call may contain forward looking statements, including statements concerning long term earnings objectives, which should be considered in conjunction with cautionary statements contained in our earnings release and in the company's periodic SEC reports.", "text_tts": "C reports", "translate": "This call may contain forward looking statements, including statements concerning long term earnings objectives, which should be considered in conjunction with cautionary statements contained in our earnings release and in the company's periodic SEC reports.", "translate_tts": "This call may contain forward looking statements including statements concerning long term earnings objectives which should be considered in conjunction with cautionary statements contained in our earnings release and in the companys periodic SEC reports", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:47.280", "mode": "azero-full", "language": "en", "target": "en", "text": "Following prepared remarks, we will take your questions.", "text_tts": "remarks we will take your questions", "translate": "Following prepared remarks, we will take your questions.", "translate_tts": "Following prepared remarks we will take your questions", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:49.928", "mode": "azero-full", "language": "en", "target": "en", "text": "Please limit yourself to one question.", "text_tts": "to one question", "translate": "Please limit yourself to one question.", "translate_tts": "Please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:51.849", "mode": "azero-full", "language": "en", "target": "en", "text": "Re enter the queue to ask any follow ups.", "text_tts": "e to ask any follow ups", "translate": "Re enter the queue to ask any follow ups.", "translate_tts": "Re enter the queue to ask any follow ups", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:54.453", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I will turn the call over to James.", "text_tts": "the call over to James", "translate": "Now I will turn the call over to James.", "translate_tts": "Now I will turn the call over to James", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:02:57.504", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Robin, and good morning, everyone.", "text_tts": "nd good morning everyone", "translate": "Thanks, Robin, and good morning, everyone.", "translate_tts": "Thanks Robin and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:07.458", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased with our twenty twenty four results, which include volume growth, robust organic revenue growth and comparable gross and operating margin expansion.", "text_tts": "c revenue growth and comparable gross and operating margin expansion", "translate": "We are pleased with our twenty twenty four results, which include volume growth, robust organic revenue growth and comparable gross and operating margin expansion.", "translate_tts": "We are pleased with our twenty twenty four results which include volume growth robust organic revenue growth and comparable gross and operating margin expansion", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:11.782", "mode": "azero-full", "language": "en", "target": "en", "text": "This led to a seven percent comparable earnings per share growth", "text_tts": "per share growth", "translate": "This led to a seven percent comparable earnings per share growth", "translate_tts": "This led to a seven percent comparable earnings per share growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:16.733", "mode": "azero-full", "language": "en", "target": "en", "text": "despite nearly double digit currency headwinds and the impact of bottler refranchising.", "text_tts": "bottler refranchising", "translate": "despite nearly double digit currency headwinds and the impact of bottler refranchising.", "translate_tts": "despite nearly double digit currency headwinds and the impact of bottler refranchising", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:22.412", "mode": "azero-full", "language": "en", "target": "en", "text": "These results reflect the continuation of delivering on our long term commitments,", "text_tts": "long term commitments", "translate": "These results reflect the continuation of delivering on our long term commitments,", "translate_tts": "These results reflect the continuation of delivering on our long term commitments", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:27.266", "mode": "azero-full", "language": "en", "target": "en", "text": "Through our all weather strategy, we've demonstrated we have agility to navigate what comes at us,", "text_tts": "ility to navigate what comes at us", "translate": "Through our all weather strategy, we've demonstrated we have agility to navigate what comes at us,", "translate_tts": "Through our all weather strategy weve demonstrated we have agility to navigate what comes at us", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:29.950", "mode": "azero-full", "language": "en", "target": "en", "text": "and continue to grow comparable earnings per share.", "text_tts": "grow comparable earnings per share", "translate": "and continue to grow comparable earnings per share.", "translate_tts": "and continue to grow comparable earnings per share", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:37.970", "mode": "azero-full", "language": "en", "target": "en", "text": "Given the strong momentum of our business, we're confident we can deliver on our twenty twenty five guidance and longer term objectives.", "text_tts": "nty twenty five guidance and longer term objectives", "translate": "Given the strong momentum of our business, we're confident we can deliver on our twenty twenty five guidance and longer term objectives.", "translate_tts": "Given the strong momentum of our business were confident we can deliver on our twenty twenty five guidance and longer term objectives", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:03:46.274", "mode": "azero-full", "language": "en", "target": "en", "text": "With that as context, I'll next provide perspective on our industry and review our business performance across our segments in the fourth quarter.", "text_tts": "across our segments in the fourth quarter", "translate": "With that as context, I'll next provide perspective on our industry and review our business performance across our segments in the fourth quarter.", "translate_tts": "With that as context Ill next provide perspective on our industry and review our business performance across our segments in the fourth quarter", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:03:52.668", "mode": "azero-full", "language": "en", "target": "en", "text": "Then I'll explain how we're executing our strategy by amplifying what is working and fine tuning where needed.", "text_tts": "tuning where needed", "translate": "Then I'll explain how we're executing our strategy by amplifying what is working and fine tuning where needed.", "translate_tts": "Then Ill explain how were executing our strategy by amplifying what is working and fine tuning where needed", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:00.129", "mode": "azero-full", "language": "en", "target": "en", "text": "John will end by discussing our financial results in more detail and providing an overview of our twenty twenty five guidance.", "text_tts": "wenty twenty five guidance", "translate": "John will end by discussing our financial results in more detail and providing an overview of our twenty twenty five guidance.", "translate_tts": "John will end by discussing our financial results in more detail and providing an overview of our twenty twenty five guidance", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:07.000", "mode": "azero-full", "language": "en", "target": "en", "text": "One of our fundamental strengths is that we operate in a great industry with steady growth.", "text_tts": "great industry with steady growth", "translate": "One of our fundamental strengths is that we operate in a great industry with steady growth.", "translate_tts": "One of our fundamental strengths is that we operate in a great industry with steady growth", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:09.552", "mode": "azero-full", "language": "en", "target": "en", "text": "no matter how you slice it by consumer,", "text_tts": "slice it by consumer", "translate": "no matter how you slice it by consumer,", "translate_tts": "no matter how you slice it by consumer", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:14.970", "mode": "azero-full", "language": "en", "target": "en", "text": "by customer, by beverage category, by geography, we have vast opportunities ahead of us.", "text_tts": "have vast opportunities ahead of us", "translate": "by customer, by beverage category, by geography, we have vast opportunities ahead of us.", "translate_tts": "by customer by beverage category by geography we have vast opportunities ahead of us", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:23.779", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we leveraged the power of our portfolio and the local expertise of our franchise system to capitalize on these opportunities.", "text_tts": "em to capitalize on these opportunities", "translate": "During the quarter, we leveraged the power of our portfolio and the local expertise of our franchise system to capitalize on these opportunities.", "translate_tts": "During the quarter we leveraged the power of our portfolio and the local expertise of our franchise system to capitalize on these opportunities", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:29.345", "mode": "azero-full", "language": "en", "target": "en", "text": "we won overall share and had broad based share gains across our global beverage categories.", "text_tts": "gains across our global beverage categories", "translate": "we won overall share and had broad based share gains across our global beverage categories.", "translate_tts": "we won overall share and had broad based share gains across our global beverage categories", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:36.476", "mode": "azero-full", "language": "en", "target": "en", "text": "We're making progress across our total beverage portfolio, delivering ongoing growth in sparkling soft drinks", "text_tts": "ongoing growth in sparkling soft drinks", "translate": "We're making progress across our total beverage portfolio, delivering ongoing growth in sparkling soft drinks", "translate_tts": "Were making progress across our total beverage portfolio delivering ongoing growth in sparkling soft drinks", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:39.970", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as momentum in other categories like value added dairy and tea.", "text_tts": "dairy and tea", "translate": "as well as momentum in other categories like value added dairy and tea.", "translate_tts": "as well as momentum in other categories like value added dairy and tea", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:44.766", "mode": "azero-full", "language": "en", "target": "en", "text": "which are reaching global scale while remaining tailored to local consumer needs.", "text_tts": "consumer needs", "translate": "which are reaching global scale while remaining tailored to local consumer needs.", "translate_tts": "which are reaching global scale while remaining tailored to local consumer needs", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:04:55.084", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're continuing to strengthen alignment across our system, and we believe that global franchise model, which operates locally, is an advantage to drive long term balanced growth.", "text_tts": "advantage to drive long term balanced growth", "translate": "And we're continuing to strengthen alignment across our system, and we believe that global franchise model, which operates locally, is an advantage to drive long term balanced growth.", "translate_tts": "And were continuing to strengthen alignment across our system and we believe that global franchise model which operates locally is an advantage to drive long term balanced growth", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:04.437", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, while our operating environment remained dynamic, consumer demand held up well and our industry remained strong.", "text_tts": "stry remained strong", "translate": "During the quarter, while our operating environment remained dynamic, consumer demand held up well and our industry remained strong.", "translate_tts": "During the quarter while our operating environment remained dynamic consumer demand held up well and our industry remained strong", "is_final": false, "emotion": "😔", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:06.971", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting in Asia Pacific,", "text_tts": "in Asia Pacific", "translate": "Starting in Asia Pacific,", "translate_tts": "Starting in Asia Pacific", "is_final": false, "emotion": "😔", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:15.046", "mode": "azero-full", "language": "en", "target": "en", "text": "In ASEAN and South Pacific, we grew volumes during the quarter and benefited from successful integrated marketing campaigns like Food Marks.", "text_tts": "ated marketing campaigns like Food Marks", "translate": "In ASEAN and South Pacific, we grew volumes during the quarter and benefited from successful integrated marketing campaigns like Food Marks.", "translate_tts": "In ASEAN and South Pacific we grew volumes during the quarter and benefited from successful integrated marketing campaigns like Food Marks", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:20.631", "mode": "azero-full", "language": "en", "target": "en", "text": "which was activated in over seven thousand outlets and led to trademark Coca Cola volume growth.", "text_tts": "ts and led to trademark Coca Cola volume growth", "translate": "which was activated in over seven thousand outlets and led to trademark Coca Cola volume growth.", "translate_tts": "which was activated in over seven thousand outlets and led to trademark Coca Cola volume growth", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:25.498", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system also drove affordability by increasing refillable offerings", "text_tts": "llable offerings", "translate": "Our system also drove affordability by increasing refillable offerings", "translate_tts": "Our system also drove affordability by increasing refillable offerings", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:27.750", "mode": "azero-full", "language": "en", "target": "en", "text": "and focusing on attractive price points.", "text_tts": "g on attractive price points", "translate": "and focusing on attractive price points.", "translate_tts": "and focusing on attractive price points", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:34.299", "mode": "azero-full", "language": "en", "target": "en", "text": "Refillable offerings contributed to approximately one third of ASEANA South Pacific volume growth in twenty twenty four.", "text_tts": "f ASEANA South Pacific volume growth in twenty twenty four", "translate": "Refillable offerings contributed to approximately one third of ASEANA South Pacific volume growth in twenty twenty four.", "translate_tts": "Refillable offerings contributed to approximately one third of ASEANA South Pacific volume growth in twenty twenty four", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:42.956", "mode": "azero-full", "language": "en", "target": "en", "text": "In China, despite continued macro headwinds, we grew volume during the quarter and while early, we're seeing improved trends across our business.", "text_tts": "were seeing improved trends across our business", "translate": "In China, despite continued macro headwinds, we grew volume during the quarter and while early, we're seeing improved trends across our business.", "translate_tts": "In China despite continued macro headwinds we grew volume during the quarter and while early were seeing improved trends across our business", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:50.448", "mode": "azero-full", "language": "en", "target": "en", "text": "Trademark Coca Cola continues to gain share and Sprite, Fanta and MinuteMaid each improved volume performance.", "text_tts": "d each improved volume performance", "translate": "Trademark Coca Cola continues to gain share and Sprite, Fanta and MinuteMaid each improved volume performance.", "translate_tts": "Trademark Coca Cola continues to gain share and Sprite Fanta and MinuteMaid each improved volume performance", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:54.958", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system is stepping up integrated execution in twenty twenty four by", "text_tts": "twenty twenty four by", "translate": "Our system is stepping up integrated execution in twenty twenty four by", "translate_tts": "Our system is stepping up integrated execution in twenty twenty four by", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:01.012", "mode": "azero-full", "language": "en", "target": "en", "text": "by accelerating placement of cold drink equipment and activating integrated marketing campaigns in key channels.", "text_tts": "ivating integrated marketing campaigns in key channels", "translate": "by accelerating placement of cold drink equipment and activating integrated marketing campaigns in key channels.", "translate_tts": "by accelerating placement of cold drink equipment and activating integrated marketing campaigns in key channels", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:05.116", "mode": "azero-full", "language": "en", "target": "en", "text": "In Japan and South Korea, we grew volume during the quarter.", "text_tts": "South Korea we grew volume during the quarter", "translate": "In Japan and South Korea, we grew volume during the quarter.", "translate_tts": "In Japan and South Korea we grew volume during the quarter", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:11.556", "mode": "azero-full", "language": "en", "target": "en", "text": "Innovation was a strong contributor to growth, led by a resurgence of iAttacka and a number of other brands.", "text_tts": "other brands", "translate": "Innovation was a strong contributor to growth, led by a resurgence of iAttacka and a number of other brands.", "translate_tts": "Innovation was a strong contributor to growth led by a resurgence of iAttacka and a number of other brands", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:18.023", "mode": "azero-full", "language": "en", "target": "en", "text": "We're continuing to benefit from steady performance from trademark Coca Cola and stepped up integrated execution in key channels.", "text_tts": "execution in key channels", "translate": "We're continuing to benefit from steady performance from trademark Coca Cola and stepped up integrated execution in key channels.", "translate_tts": "Were continuing to benefit from steady performance from trademark Coca Cola and stepped up integrated execution in key channels", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:29.095", "mode": "azero-full", "language": "en", "target": "en", "text": "In India, our business rebounded nicely during the quarter and we grew volume. We recruited consumers with innovative marketing campaigns that link Coca Cola with music,", "text_tts": "s that link Coca Cola with music", "translate": "In India, our business rebounded nicely during the quarter and we grew volume. We recruited consumers with innovative marketing campaigns that link Coca Cola with music,", "translate_tts": "In India our business rebounded nicely during the quarter and we grew volume We recruited consumers with innovative marketing campaigns that link Coca Cola with music", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:31.828", "mode": "azero-full", "language": "en", "target": "en", "text": "bright with travel and thumbs up with movies.", "text_tts": "vel and thumbs up with movies", "translate": "bright with travel and thumbs up with movies.", "translate_tts": "bright with travel and thumbs up with movies", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:35.246", "mode": "azero-full", "language": "en", "target": "en", "text": "and Maza is now our thirtieth billion dollar brand.", "text_tts": "s now our thirtieth billion dollar brand", "translate": "and Maza is now our thirtieth billion dollar brand.", "translate_tts": "and Maza is now our thirtieth billion dollar brand", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:47.575", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty four, our system added approximately four hundred forty thousand outlets to our digital customer platforms in India, which provides more opportunities to better tailor our product, price and packaging offerings.", "text_tts": "h provides more opportunities to better tailor our product price and packaging offerings", "translate": "In twenty twenty four, our system added approximately four hundred forty thousand outlets to our digital customer platforms in India, which provides more opportunities to better tailor our product, price and packaging offerings.", "translate_tts": "In twenty twenty four our system added approximately four hundred forty thousand outlets to our digital customer platforms in India which provides more opportunities to better tailor our product price and packaging offerings", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:51.063", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving on to America.", "text_tts": "Moving on to America", "translate": "Moving on to America.", "translate_tts": "Moving on to America", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:56.892", "mode": "azero-full", "language": "en", "target": "en", "text": "In Europe, volume declined during the quarter with mixed performance across Western and Eastern markets.", "text_tts": "performance across Western and Eastern markets", "translate": "In Europe, volume declined during the quarter with mixed performance across Western and Eastern markets.", "translate_tts": "In Europe volume declined during the quarter with mixed performance across Western and Eastern markets", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:00.573", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite volume pressure, we grew both revenue and profits.", "text_tts": "pressure we grew both revenue and profits", "translate": "Despite volume pressure, we grew both revenue and profits.", "translate_tts": "Despite volume pressure we grew both revenue and profits", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:07.490", "mode": "azero-full", "language": "en", "target": "en", "text": "We're engaging consumers with experiential marketing campaigns like The World Needs More Santas for Trademark Coca Cola,", "text_tts": "Needs More Santas for Trademark Coca Cola", "translate": "We're engaging consumers with experiential marketing campaigns like The World Needs More Santas for Trademark Coca Cola,", "translate_tts": "Were engaging consumers with experiential marketing campaigns like The World Needs More Santas for Trademark Coca Cola", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:11.863", "mode": "azero-full", "language": "en", "target": "en", "text": "and by linking our brands to new occasions like Sprite with spicy meals.", "text_tts": "ite with spicy meals", "translate": "and by linking our brands to new occasions like Sprite with spicy meals.", "translate_tts": "and by linking our brands to new occasions like Sprite with spicy meals", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:18.692", "mode": "azero-full", "language": "en", "target": "en", "text": "Also, innovation velocities and multiyear innovation success rates both performed well in twenty twenty four.", "text_tts": "n twenty twenty four", "translate": "Also, innovation velocities and multiyear innovation success rates both performed well in twenty twenty four.", "translate_tts": "Also innovation velocities and multiyear innovation success rates both performed well in twenty twenty four", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:21.616", "mode": "azero-full", "language": "en", "target": "en", "text": "We're seeing good traction on Fuse T.", "text_tts": "traction on Fuse T", "translate": "We're seeing good traction on Fuse T.", "translate_tts": "Were seeing good traction on Fuse T", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:25.100", "mode": "azero-full", "language": "en", "target": "en", "text": "Power Aid Zero, Jack and Coke and Absolute and Sprite.", "text_tts": "id Zero Jack and Coke and Absolute and Sprite", "translate": "Power Aid Zero, Jack and Coke and Absolute and Sprite.", "translate_tts": "Power Aid Zero Jack and Coke and Absolute and Sprite", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:28.039", "mode": "azero-full", "language": "en", "target": "en", "text": "In Eurasia, Middle East,", "text_tts": "Middle East", "translate": "In Eurasia, Middle East,", "translate_tts": "In Eurasia Middle East", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:33.079", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite a confluence of continued macro headwinds, we returned to volume growth during the quarter.", "text_tts": "urned to volume growth during the quarter", "translate": "Despite a confluence of continued macro headwinds, we returned to volume growth during the quarter.", "translate_tts": "Despite a confluence of continued macro headwinds we returned to volume growth during the quarter", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:37.571", "mode": "azero-full", "language": "en", "target": "en", "text": "We're emphasizing the localness of our business and seeing positive responses.", "text_tts": "and seeing positive responses", "translate": "We're emphasizing the localness of our business and seeing positive responses.", "translate_tts": "Were emphasizing the localness of our business and seeing positive responses", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:44.417", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, the Made in Made Buy campaign in Turkey led to strong volume growth for trademark Coca Cola.", "text_tts": "for trademark Coca Cola", "translate": "For example, the Made in Made Buy campaign in Turkey led to strong volume growth for trademark Coca Cola.", "translate_tts": "For example the Made in Made Buy campaign in Turkey led to strong volume growth for trademark Coca Cola", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:48.451", "mode": "azero-full", "language": "en", "target": "en", "text": "Fused Tea also had good momentum across the region.", "text_tts": "ea also had good momentum across the region", "translate": "Fused Tea also had good momentum across the region.", "translate_tts": "Fused Tea also had good momentum across the region", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:56.847", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system is driving affordability and stepping up integrated execution by increasing cooler placement and share of visible inventory during the year.", "text_tts": "share of visible inventory during the year", "translate": "Our system is driving affordability and stepping up integrated execution by increasing cooler placement and share of visible inventory during the year.", "translate_tts": "Our system is driving affordability and stepping up integrated execution by increasing cooler placement and share of visible inventory during the year", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:07.486", "mode": "azero-full", "language": "en", "target": "en", "text": "In Africa, volume declined during the quarter, driven primarily by pressure in North Africa and Nigeria and partially offset by strong volume momentum in South Africa.", "text_tts": "volume momentum in South Africa", "translate": "In Africa, volume declined during the quarter, driven primarily by pressure in North Africa and Nigeria and partially offset by strong volume momentum in South Africa.", "translate_tts": "In Africa volume declined during the quarter driven primarily by pressure in North Africa and Nigeria and partially offset by strong volume momentum in South Africa", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:13.813", "mode": "azero-full", "language": "en", "target": "en", "text": "We took action during the quarter by adjusting our pack price architecture to further drive affordability.", "text_tts": "affordability", "translate": "We took action during the quarter by adjusting our pack price architecture to further drive affordability.", "translate_tts": "We took action during the quarter by adjusting our pack price architecture to further drive affordability", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:22.875", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system is investing for the long term, adding refillable offerings, placing more cold drink equipment and increasing manufacturing capacity in twenty twenty four.", "text_tts": "in twenty twenty four", "translate": "Our system is investing for the long term, adding refillable offerings, placing more cold drink equipment and increasing manufacturing capacity in twenty twenty four.", "translate_tts": "Our system is investing for the long term adding refillable offerings placing more cold drink equipment and increasing manufacturing capacity in twenty twenty four", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:30.176", "mode": "azero-full", "language": "en", "target": "en", "text": "In Latin America, despite some macroeconomic pressures, we grew volume, revenue and profit during the quarter.", "text_tts": "grew volume revenue and profit during the quarter", "translate": "In Latin America, despite some macroeconomic pressures, we grew volume, revenue and profit during the quarter.", "translate_tts": "In Latin America despite some macroeconomic pressures we grew volume revenue and profit during the quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:35.358", "mode": "azero-full", "language": "en", "target": "en", "text": "We drove trial and recruited WeeklyPlus sprinklers to trademark Coca Cola in twenty twenty four", "text_tts": "ademark Coca Cola in twenty twenty four", "translate": "We drove trial and recruited WeeklyPlus sprinklers to trademark Coca Cola in twenty twenty four", "translate_tts": "We drove trial and recruited WeeklyPlus sprinklers to trademark Coca Cola in twenty twenty four", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:37.529", "mode": "azero-full", "language": "en", "target": "en", "text": "by better linking the brand to the meal occasion.", "text_tts": "g the brand to the meal occasion", "translate": "by better linking the brand to the meal occasion.", "translate_tts": "by better linking the brand to the meal occasion", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:40.576", "mode": "azero-full", "language": "en", "target": "en", "text": "also to drive Arrow's top line growth.", "text_tts": "rive Arrows top line growth", "translate": "also to drive Arrow's top line growth.", "translate_tts": "also to drive Arrows top line growth", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:43.564", "mode": "azero-full", "language": "en", "target": "en", "text": "our system focused on increasing single serve offerings.", "text_tts": "on increasing single serve offerings", "translate": "our system focused on increasing single serve offerings.", "translate_tts": "our system focused on increasing single serve offerings", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:48.928", "mode": "azero-full", "language": "en", "target": "en", "text": "Over ninety percent of our fragmented trade customers are now on our systems digital customer platforms.", "text_tts": "ustomers are now on our systems digital customer platforms", "translate": "Over ninety percent of our fragmented trade customers are now on our systems digital customer platforms.", "translate_tts": "Over ninety percent of our fragmented trade customers are now on our systems digital customer platforms", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:53.802", "mode": "azero-full", "language": "en", "target": "en", "text": "allowing for greater opportunity to tailor offerings to customers individual needs.", "text_tts": "customers individual needs", "translate": "allowing for greater opportunity to tailor offerings to customers individual needs.", "translate_tts": "allowing for greater opportunity to tailor offerings to customers individual needs", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:01.799", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, in North America, we grew both transactions and volume and had robust top line and profit growth during the quarter.", "text_tts": "profit growth during the quarter", "translate": "Lastly, in North America, we grew both transactions and volume and had robust top line and profit growth during the quarter.", "translate_tts": "Lastly in North America we grew both transactions and volume and had robust top line and profit growth during the quarter", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:06.963", "mode": "azero-full", "language": "en", "target": "en", "text": "Trademark Coca Cola and FairLife remain leaders in at home retail sales growth.", "text_tts": "t home retail sales growth", "translate": "Trademark Coca Cola and FairLife remain leaders in at home retail sales growth.", "translate_tts": "Trademark Coca Cola and FairLife remain leaders in at home retail sales growth", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:21.932", "mode": "azero-full", "language": "en", "target": "en", "text": "Sparkling flavors gained share during the quarter due to successful limited time innovations like Sprite Winter Spice Cranberry and Fanta Betel Juice and stepped up integrated execution focused on increased point of sale messaging and increased share", "text_tts": "nt of sale messaging and increased share", "translate": "Sparkling flavors gained share during the quarter due to successful limited time innovations like Sprite Winter Spice Cranberry and Fanta Betel Juice and stepped up integrated execution focused on increased point of sale messaging and increased share", "translate_tts": "Sparkling flavors gained share during the quarter due to successful limited time innovations like Sprite Winter Spice Cranberry and Fanta Betel Juice and stepped up integrated execution focused on increased point of sale messaging and increased share", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:23.171", "mode": "azero-full", "language": "en", "target": "en", "text": "Appreciable inventory.", "text_tts": "Appreciable inventory", "translate": "Appreciable inventory.", "translate_tts": "Appreciable inventory", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:35.877", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumers responded well to value messaging in away from home channels, and we increased distribution of key affordable and premium offerings and benefited from product, package and channel mix in the quarter.", "text_tts": "e and channel mix in the quarter", "translate": "Consumers responded well to value messaging in away from home channels, and we increased distribution of key affordable and premium offerings and benefited from product, package and channel mix in the quarter.", "translate_tts": "Consumers responded well to value messaging in away from home channels and we increased distribution of key affordable and premium offerings and benefited from product package and channel mix in the quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:39.807", "mode": "azero-full", "language": "en", "target": "en", "text": "To sum everything up, we have good momentum in our business.", "text_tts": "up we have good momentum in our business", "translate": "To sum everything up, we have good momentum in our business.", "translate_tts": "To sum everything up we have good momentum in our business", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:44.898", "mode": "azero-full", "language": "en", "target": "en", "text": "We're responding to market dynamics locally to execute on our global objectives.", "text_tts": "on our global objectives", "translate": "We're responding to market dynamics locally to execute on our global objectives.", "translate_tts": "Were responding to market dynamics locally to execute on our global objectives", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:51.563", "mode": "azero-full", "language": "en", "target": "en", "text": "While we're delivering on our near term commitments, we're also investing to improve execution.", "text_tts": "e also investing to improve execution", "translate": "While we're delivering on our near term commitments, we're also investing to improve execution.", "translate_tts": "While were delivering on our near term commitments were also investing to improve execution", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:55.995", "mode": "azero-full", "language": "en", "target": "en", "text": "build capabilities and get more granular across our strategic growth flywheel.", "text_tts": "strategic growth flywheel", "translate": "build capabilities and get more granular across our strategic growth flywheel.", "translate_tts": "build capabilities and get more granular across our strategic growth flywheel", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:06.712", "mode": "azero-full", "language": "en", "target": "en", "text": "Our networked marketing model is integrating product, digital, live and retail experiences, and we're harnessing Passion Points to connect with consumers in more personalized ways.", "text_tts": "th consumers in more personalized ways", "translate": "Our networked marketing model is integrating product, digital, live and retail experiences, and we're harnessing Passion Points to connect with consumers in more personalized ways.", "translate_tts": "Our networked marketing model is integrating product digital live and retail experiences and were harnessing Passion Points to connect with consumers in more personalized ways", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:14.313", "mode": "azero-full", "language": "en", "target": "en", "text": "One great example. Spanta Halloween was our first ever global Halloween activation and was scaled to nearly fifty markets.", "text_tts": "led to nearly fifty markets", "translate": "One great example. Spanta Halloween was our first ever global Halloween activation and was scaled to nearly fifty markets.", "translate_tts": "One great example Spanta Halloween was our first ever global Halloween activation and was scaled to nearly fifty markets", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:21.004", "mode": "azero-full", "language": "en", "target": "en", "text": "Partnering with Warner Brother Pictures, we created a limited time Santa Beteljuice haunted apple flavor.", "text_tts": "me Santa Beteljuice haunted apple flavor", "translate": "Partnering with Warner Brother Pictures, we created a limited time Santa Beteljuice haunted apple flavor.", "translate_tts": "Partnering with Warner Brother Pictures we created a limited time Santa Beteljuice haunted apple flavor", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:25.562", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumers scan packages to access personalized experiences", "text_tts": "s scan packages to access personalized experiences", "translate": "Consumers scan packages to access personalized experiences", "translate_tts": "Consumers scan packages to access personalized experiences", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:31.081", "mode": "azero-full", "language": "en", "target": "en", "text": "and we replicated the Betel Juice After Life train taking over train stations, trams and metros.", "text_tts": "etros", "translate": "and we replicated the Betel Juice After Life train taking over train stations, trams and metros.", "translate_tts": "and we replicated the Betel Juice After Life train taking over train stations trams and metros", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:38.067", "mode": "azero-full", "language": "en", "target": "en", "text": "The campaign was activated in store with our largest customers and contributed to Sparkling Flavor's share gain during the quarter.", "text_tts": "s share gain during the quarter", "translate": "The campaign was activated in store with our largest customers and contributed to Sparkling Flavor's share gain during the quarter.", "translate_tts": "The campaign was activated in store with our largest customers and contributed to Sparkling Flavors share gain during the quarter", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:44.750", "mode": "azero-full", "language": "en", "target": "en", "text": "Our culture increasingly emphasizes acting boldly, learning and scaling successes.", "text_tts": "successes", "translate": "Our culture increasingly emphasizes acting boldly, learning and scaling successes.", "translate_tts": "Our culture increasingly emphasizes acting boldly learning and scaling successes", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:50.721", "mode": "azero-full", "language": "en", "target": "en", "text": "This year, for the first time, our Coca Cola Christmas app was created with generative AI.", "text_tts": "erative AI", "translate": "This year, for the first time, our Coca Cola Christmas app was created with generative AI.", "translate_tts": "This year for the first time our Coca Cola Christmas app was created with generative AI", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:57.142", "mode": "azero-full", "language": "en", "target": "en", "text": "combining emerging technology with human creativity, which allowed us to produce the ad faster and at a lower cost.", "text_tts": "ter and at a lower cost", "translate": "combining emerging technology with human creativity, which allowed us to produce the ad faster and at a lower cost.", "translate_tts": "combining emerging technology with human creativity which allowed us to produce the ad faster and at a lower cost", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:04.762", "mode": "azero-full", "language": "en", "target": "en", "text": "The power of emerging technologies like generative AI are still at early stages, and we will continue to lead and iterate our approach.", "text_tts": "ue to lead and iterate our approach", "translate": "The power of emerging technologies like generative AI are still at early stages, and we will continue to lead and iterate our approach.", "translate_tts": "The power of emerging technologies like generative AI are still at early stages and we will continue to lead and iterate our approach", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:08.754", "mode": "azero-full", "language": "en", "target": "en", "text": "we're seeing tangible results from our marketing transformation.", "text_tts": "results from our marketing transformation", "translate": "we're seeing tangible results from our marketing transformation.", "translate_tts": "were seeing tangible results from our marketing transformation", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:14.208", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the past three years, Trademark Coca Cola's retail sales have increased approximately forty billion dollars.", "text_tts": "ave increased approximately forty billion dollars", "translate": "Over the past three years, Trademark Coca Cola's retail sales have increased approximately forty billion dollars.", "translate_tts": "Over the past three years Trademark Coca Colas retail sales have increased approximately forty billion dollars", "is_final": false, "emotion": "😔", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:22.541", "mode": "azero-full", "language": "en", "target": "en", "text": "According to Time magazine, Coca Cola, Minute Maid and Fair Life were named world's best brands in their respective beverage categories in twenty twenty four.", "text_tts": "in twenty twenty four", "translate": "According to Time magazine, Coca Cola, Minute Maid and Fair Life were named world's best brands in their respective beverage categories in twenty twenty four.", "translate_tts": "According to Time magazine Coca Cola Minute Maid and Fair Life were named worlds best brands in their respective beverage categories in twenty twenty four", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:29.682", "mode": "azero-full", "language": "en", "target": "en", "text": "While we're building capabilities in marketing, we're also focusing on innovation that prioritizes bigger and bolder bets.", "text_tts": "g on innovation that prioritizes bigger and bolder bets", "translate": "While we're building capabilities in marketing, we're also focusing on innovation that prioritizes bigger and bolder bets.", "translate_tts": "While were building capabilities in marketing were also focusing on innovation that prioritizes bigger and bolder bets", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:11:32.607", "mode": "azero-full", "language": "en", "target": "en", "text": "Each of our innovations has a clear objective.", "text_tts": "s has a clear objective", "translate": "Each of our innovations has a clear objective.", "translate_tts": "Each of our innovations has a clear objective", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:39.434", "mode": "azero-full", "language": "en", "target": "en", "text": "Sometimes we innovate to create short term buzz like Coke and Oreo or Sprite Winter Spice Cranberry.", "text_tts": "prite Winter Spice Cranberry", "translate": "Sometimes we innovate to create short term buzz like Coke and Oreo or Sprite Winter Spice Cranberry.", "translate_tts": "Sometimes we innovate to create short term buzz like Coke and Oreo or Sprite Winter Spice Cranberry", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:42.854", "mode": "azero-full", "language": "en", "target": "en", "text": "In other instances, we innovate with a lasting impact.", "text_tts": "s we innovate with a lasting impact", "translate": "In other instances, we innovate with a lasting impact.", "translate_tts": "In other instances we innovate with a lasting impact", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:49.733", "mode": "azero-full", "language": "en", "target": "en", "text": "This year, we focused on sustaining investments behind key innovations to improve multiyear success rates and drive greater impact.", "text_tts": "and drive greater impact", "translate": "This year, we focused on sustaining investments behind key innovations to improve multiyear success rates and drive greater impact.", "translate_tts": "This year we focused on sustaining investments behind key innovations to improve multiyear success rates and drive greater impact", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:51.362", "mode": "azero-full", "language": "en", "target": "en", "text": "This is paying off.", "text_tts": "This is paying off", "translate": "This is paying off.", "translate_tts": "This is paying off", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:56.118", "mode": "azero-full", "language": "en", "target": "en", "text": "as fused tea grew retail value three x faster than the tea category.", "text_tts": "he tea category", "translate": "as fused tea grew retail value three x faster than the tea category.", "translate_tts": "as fused tea grew retail value three x faster than the tea category", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:58.680", "mode": "azero-full", "language": "en", "target": "en", "text": "Taco Chico supporters continued its momentum.", "text_tts": "porters continued its momentum", "translate": "Taco Chico supporters continued its momentum.", "translate_tts": "Taco Chico supporters continued its momentum", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:01.798", "mode": "azero-full", "language": "en", "target": "en", "text": "and Minute Made Zero Sugar realized strong growth.", "text_tts": "de Zero Sugar realized strong growth", "translate": "and Minute Made Zero Sugar realized strong growth.", "translate_tts": "and Minute Made Zero Sugar realized strong growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:06.586", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty four, innovation contributed strongly to revenue growth", "text_tts": "nty twenty four innovation contributed strongly to revenue growth", "translate": "In twenty twenty four, innovation contributed strongly to revenue growth", "translate_tts": "In twenty twenty four innovation contributed strongly to revenue growth", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:09.591", "mode": "azero-full", "language": "en", "target": "en", "text": "and our innovation success rates improved versus prior year.", "text_tts": "success rates improved versus prior year", "translate": "and our innovation success rates improved versus prior year.", "translate_tts": "and our innovation success rates improved versus prior year", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:13.365", "mode": "azero-full", "language": "en", "target": "en", "text": "We're excited about our innovation pipeline for twenty twenty five.", "text_tts": "enty twenty five", "translate": "We're excited about our innovation pipeline for twenty twenty five.", "translate_tts": "Were excited about our innovation pipeline for twenty twenty five", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:23.290", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving across our top line flywheel. Our system is investing heavily in digital capabilities and sticking to the fundamentals of commercial excellence", "text_tts": "mercial excellence", "translate": "Moving across our top line flywheel. Our system is investing heavily in digital capabilities and sticking to the fundamentals of commercial excellence", "translate_tts": "Moving across our top line flywheel Our system is investing heavily in digital capabilities and sticking to the fundamentals of commercial excellence", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:27.728", "mode": "azero-full", "language": "en", "target": "en", "text": "to accelerate consumer recruitment, increase consumption and win in the market.", "text_tts": "recruitment increase consumption and win in the market", "translate": "to accelerate consumer recruitment, increase consumption and win in the market.", "translate_tts": "to accelerate consumer recruitment increase consumption and win in the market", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:33.796", "mode": "azero-full", "language": "en", "target": "en", "text": "Ensuring product availability is one of our system's greatest strengths, yet we still have tremendous opportunity.", "text_tts": "l have tremendous opportunity", "translate": "Ensuring product availability is one of our system's greatest strengths, yet we still have tremendous opportunity.", "translate_tts": "Ensuring product availability is one of our systems greatest strengths yet we still have tremendous opportunity", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:40.623", "mode": "azero-full", "language": "en", "target": "en", "text": "While our system improved share of visible inventory in twenty twenty four and our brands are found in thirty three million outlets,", "text_tts": "rands are found in thirty three million outlets", "translate": "While our system improved share of visible inventory in twenty twenty four and our brands are found in thirty three million outlets,", "translate_tts": "While our system improved share of visible inventory in twenty twenty four and our brands are found in thirty three million outlets", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:43.546", "mode": "azero-full", "language": "en", "target": "en", "text": "there remains ample headroom to increase outlet coverage,", "text_tts": "room to increase outlet coverage", "translate": "there remains ample headroom to increase outlet coverage,", "translate_tts": "there remains ample headroom to increase outlet coverage", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:47.344", "mode": "azero-full", "language": "en", "target": "en", "text": "reduce out of stocks and better tail our offerings with the right placements.", "text_tts": "th the right placements", "translate": "reduce out of stocks and better tail our offerings with the right placements.", "translate_tts": "reduce out of stocks and better tail our offerings with the right placements", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:57.006", "mode": "azero-full", "language": "en", "target": "en", "text": "Basket incidents is another opportunity. Winning just one point of global beverage incidents translates into over forty billion dollars in additional retail sales.", "text_tts": "nal retail sales", "translate": "Basket incidents is another opportunity. Winning just one point of global beverage incidents translates into over forty billion dollars in additional retail sales.", "translate_tts": "Basket incidents is another opportunity Winning just one point of global beverage incidents translates into over forty billion dollars in additional retail sales", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:03.605", "mode": "azero-full", "language": "en", "target": "en", "text": "To drive basket incidents, our system is focused on better activating integrated marketing campaigns in key channels,", "text_tts": "better activating integrated marketing campaigns in key channels", "translate": "To drive basket incidents, our system is focused on better activating integrated marketing campaigns in key channels,", "translate_tts": "To drive basket incidents our system is focused on better activating integrated marketing campaigns in key channels", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:09.258", "mode": "azero-full", "language": "en", "target": "en", "text": "increasing point of sale displays and winning impulse loans outside the traditional beverage aisle.", "text_tts": "utside the traditional beverage aisle", "translate": "increasing point of sale displays and winning impulse loans outside the traditional beverage aisle.", "translate_tts": "increasing point of sale displays and winning impulse loans outside the traditional beverage aisle", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:14.956", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, cold drink equipment is one of the strongest consumption drivers in our systems toolbox.", "text_tts": "consumption drivers in our systems toolbox", "translate": "Finally, cold drink equipment is one of the strongest consumption drivers in our systems toolbox.", "translate_tts": "Finally cold drink equipment is one of the strongest consumption drivers in our systems toolbox", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:22.169", "mode": "azero-full", "language": "en", "target": "en", "text": "with approximately fourteen million units of cold drink equipment present in our approximately thirty three million customer outlets,", "text_tts": "illion customer outlets", "translate": "with approximately fourteen million units of cold drink equipment present in our approximately thirty three million customer outlets,", "translate_tts": "with approximately fourteen million units of cold drink equipment present in our approximately thirty three million customer outlets", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:26.626", "mode": "azero-full", "language": "en", "target": "en", "text": "We have significant opportunity to drive consumption by placing more cold drink equipment.", "text_tts": "more cold drink equipment", "translate": "We have significant opportunity to drive consumption by placing more cold drink equipment.", "translate_tts": "We have significant opportunity to drive consumption by placing more cold drink equipment", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:31.519", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty four, our system invested to add nearly six hundred thousand coolers.", "text_tts": "to add nearly six hundred thousand coolers", "translate": "In twenty twenty four, our system invested to add nearly six hundred thousand coolers.", "translate_tts": "In twenty twenty four our system invested to add nearly six hundred thousand coolers", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:40.210", "mode": "azero-full", "language": "en", "target": "en", "text": "Strong commercial execution is enabled by our revenue growth management capabilities, which fuel both top line growth and margin expansion.", "text_tts": "p line growth and margin expansion", "translate": "Strong commercial execution is enabled by our revenue growth management capabilities, which fuel both top line growth and margin expansion.", "translate_tts": "Strong commercial execution is enabled by our revenue growth management capabilities which fuel both top line growth and margin expansion", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:44.793", "mode": "azero-full", "language": "en", "target": "en", "text": "we're driving affordability and premiumization across our total beverage portfolio.", "text_tts": "portfolio", "translate": "we're driving affordability and premiumization across our total beverage portfolio.", "translate_tts": "were driving affordability and premiumization across our total beverage portfolio", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:50.040", "mode": "azero-full", "language": "en", "target": "en", "text": "The strong elasticities we're realizing today are a testament to the progress we're making in this area.", "text_tts": "ament to the progress were making in this area", "translate": "The strong elasticities we're realizing today are a testament to the progress we're making in this area.", "translate_tts": "The strong elasticities were realizing today are a testament to the progress were making in this area", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:01.525", "mode": "azero-full", "language": "en", "target": "en", "text": "By focusing on availability, basket incidents and cold drink equipment, coupled with great marketing, innovation and revenue growth management, our system recruited weekly post drinkers", "text_tts": "our system recruited weekly post drinkers", "translate": "By focusing on availability, basket incidents and cold drink equipment, coupled with great marketing, innovation and revenue growth management, our system recruited weekly post drinkers", "translate_tts": "By focusing on availability basket incidents and cold drink equipment coupled with great marketing innovation and revenue growth management our system recruited weekly post drinkers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:04.274", "mode": "azero-full", "language": "en", "target": "en", "text": "grew volume and won share in twenty twenty four.", "text_tts": "and won share in twenty twenty four", "translate": "grew volume and won share in twenty twenty four.", "translate_tts": "grew volume and won share in twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:13.515", "mode": "azero-full", "language": "en", "target": "en", "text": "While we made steady progress executing our all weather strategy in twenty twenty four, we're operating with a mindset that we're only just getting started.", "text_tts": "with a mindset that were only just getting started", "translate": "While we made steady progress executing our all weather strategy in twenty twenty four, we're operating with a mindset that we're only just getting started.", "translate_tts": "While we made steady progress executing our all weather strategy in twenty twenty four were operating with a mindset that were only just getting started", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:19.122", "mode": "azero-full", "language": "en", "target": "en", "text": "As we turn the page to twenty twenty five, we anticipate the year will bring both opportunities and challenges.", "text_tts": "ipate the year will bring both opportunities and challenges", "translate": "As we turn the page to twenty twenty five, we anticipate the year will bring both opportunities and challenges.", "translate_tts": "As we turn the page to twenty twenty five we anticipate the year will bring both opportunities and challenges", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:22.498", "mode": "azero-full", "language": "en", "target": "en", "text": "While we expect the external environment will be dynamic,", "text_tts": "t the external environment will be dynamic", "translate": "While we expect the external environment will be dynamic,", "translate_tts": "While we expect the external environment will be dynamic", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:27.656", "mode": "azero-full", "language": "en", "target": "en", "text": "several underpinnings remain constant. One, we operate in a great industry.", "text_tts": "in a great industry", "translate": "several underpinnings remain constant. One, we operate in a great industry.", "translate_tts": "several underpinnings remain constant One we operate in a great industry", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:34.192", "mode": "azero-full", "language": "en", "target": "en", "text": "Two, we have many opportunities available to us, and we're primed to capture these and deliver sustained performance.", "text_tts": "and deliver sustained performance", "translate": "Two, we have many opportunities available to us, and we're primed to capture these and deliver sustained performance.", "translate_tts": "Two we have many opportunities available to us and were primed to capture these and deliver sustained performance", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:43.303", "mode": "azero-full", "language": "en", "target": "en", "text": "Three, our powerful portfolio of brands, pervasive distribution system and the unwavering dedication of our system employees are clear advantages.", "text_tts": "of our system employees are clear advantages", "translate": "Three, our powerful portfolio of brands, pervasive distribution system and the unwavering dedication of our system employees are clear advantages.", "translate_tts": "Three our powerful portfolio of brands pervasive distribution system and the unwavering dedication of our system employees are clear advantages", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:52.152", "mode": "azero-full", "language": "en", "target": "en", "text": "Next Tuesday, at CAGNY, I look forward to sharing more about how we're leading to deliver results in all types of backdrops, and I encourage everyone to listen.", "text_tts": "and I encourage everyone to listen", "translate": "Next Tuesday, at CAGNY, I look forward to sharing more about how we're leading to deliver results in all types of backdrops, and I encourage everyone to listen.", "translate_tts": "Next Tuesday at CAGNY I look forward to sharing more about how were leading to deliver results in all types of backdrops and I encourage everyone to listen", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:54.171", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call over to John.", "text_tts": "turn the call over to John", "translate": "With that, I'll turn the call over to John.", "translate_tts": "With that Ill turn the call over to John", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:57.848", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, James, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thank you, James, and good morning, everyone.", "translate_tts": "Thank you James and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:01.267", "mode": "azero-full", "language": "en", "target": "en", "text": "We closed the year with strong fourth quarter results.", "text_tts": "e year with strong fourth quarter results", "translate": "We closed the year with strong fourth quarter results.", "translate_tts": "We closed the year with strong fourth quarter results", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:07.512", "mode": "azero-full", "language": "en", "target": "en", "text": "And as James said earlier, we delivered seven percent comparable earnings per share growth in twenty twenty four,", "text_tts": "earnings per share growth in twenty twenty four", "translate": "And as James said earlier, we delivered seven percent comparable earnings per share growth in twenty twenty four,", "translate_tts": "And as James said earlier we delivered seven percent comparable earnings per share growth in twenty twenty four", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:11.167", "mode": "azero-full", "language": "en", "target": "en", "text": "on top of six percent average comparable earnings per share growth", "text_tts": "six percent average comparable earnings per share growth", "translate": "on top of six percent average comparable earnings per share growth", "translate_tts": "on top of six percent average comparable earnings per share growth", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:13.286", "mode": "azero-full", "language": "en", "target": "en", "text": "over the prior five years.", "text_tts": "five years", "translate": "over the prior five years.", "translate_tts": "over the prior five years", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:15.170", "mode": "azero-full", "language": "en", "target": "en", "text": "During the fourth quarter,", "text_tts": "During the fourth quarter", "translate": "During the fourth quarter,", "translate_tts": "During the fourth quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:17.885", "mode": "azero-full", "language": "en", "target": "en", "text": "we grew organic revenues fourteen percent.", "text_tts": "revenues fourteen percent", "translate": "we grew organic revenues fourteen percent.", "translate_tts": "we grew organic revenues fourteen percent", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:20.300", "mode": "azero-full", "language": "en", "target": "en", "text": "unit case growth was two percent,", "text_tts": "two percent", "translate": "unit case growth was two percent,", "translate_tts": "unit case growth was two percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:22.836", "mode": "azero-full", "language": "en", "target": "en", "text": "which is in line with our multiyear trend.", "text_tts": "with our multiyear trend", "translate": "which is in line with our multiyear trend.", "translate_tts": "which is in line with our multiyear trend", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:25.373", "mode": "azero-full", "language": "en", "target": "en", "text": "Concentrate sales grew three points", "text_tts": "grew three points", "translate": "Concentrate sales grew three points", "translate_tts": "Concentrate sales grew three points", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:26.546", "mode": "azero-full", "language": "en", "target": "en", "text": "ahead of unit cases.", "text_tts": "ahead of unit cases", "translate": "ahead of unit cases.", "translate_tts": "ahead of unit cases", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:30.403", "mode": "azero-full", "language": "en", "target": "en", "text": "driven primarily by two additional days in the quarter,", "text_tts": "by two additional days in the quarter", "translate": "driven primarily by two additional days in the quarter,", "translate_tts": "driven primarily by two additional days in the quarter", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:33.003", "mode": "azero-full", "language": "en", "target": "en", "text": "and the timing of concentrate shipments.", "text_tts": "of concentrate shipments", "translate": "and the timing of concentrate shipments.", "translate_tts": "and the timing of concentrate shipments", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:36.287", "mode": "azero-full", "language": "en", "target": "en", "text": "our price mix growth of nine percent,", "text_tts": "growth of nine percent", "translate": "our price mix growth of nine percent,", "translate_tts": "our price mix growth of nine percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:38.209", "mode": "azero-full", "language": "en", "target": "en", "text": "was driven by two items.", "text_tts": "two items", "translate": "was driven by two items.", "translate_tts": "was driven by two items", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:45.915", "mode": "azero-full", "language": "en", "target": "en", "text": "approximately eight points of pricing split somewhat evenly between normal pricing actions across our markets.", "text_tts": "ly between normal pricing actions across our markets", "translate": "approximately eight points of pricing split somewhat evenly between normal pricing actions across our markets.", "translate_tts": "approximately eight points of pricing split somewhat evenly between normal pricing actions across our markets", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:48.844", "mode": "azero-full", "language": "en", "target": "en", "text": "and intense inflationary pricing.", "text_tts": "e inflationary pricing", "translate": "and intense inflationary pricing.", "translate_tts": "and intense inflationary pricing", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:51.191", "mode": "azero-full", "language": "en", "target": "en", "text": "in a handful of markets experiencing", "text_tts": "markets experiencing", "translate": "in a handful of markets experiencing", "translate_tts": "in a handful of markets experiencing", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:52.574", "mode": "azero-full", "language": "en", "target": "en", "text": "currency devaluations.", "text_tts": "currency devaluations", "translate": "currency devaluations.", "translate_tts": "currency devaluations", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:56.708", "mode": "azero-full", "language": "en", "target": "en", "text": "at approximately one point of favorable mix.", "text_tts": "point of favorable mix", "translate": "at approximately one point of favorable mix.", "translate_tts": "at approximately one point of favorable mix", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:01.952", "mode": "azero-full", "language": "en", "target": "en", "text": "excluding the impact of intense inflationary pricing,", "text_tts": "of intense inflationary pricing", "translate": "excluding the impact of intense inflationary pricing,", "translate_tts": "excluding the impact of intense inflationary pricing", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:03.522", "mode": "azero-full", "language": "en", "target": "en", "text": "organic revenue growth,", "text_tts": "organic revenue growth", "translate": "organic revenue growth,", "translate_tts": "organic revenue growth", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:06.551", "mode": "azero-full", "language": "en", "target": "en", "text": "was above our long term growth algorithm.", "text_tts": "long term growth algorithm", "translate": "was above our long term growth algorithm.", "translate_tts": "was above our long term growth algorithm", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:12.270", "mode": "azero-full", "language": "en", "target": "en", "text": "Comparable gross margin was up approximately one hundred and sixty basis points,", "text_tts": "margin was up approximately one hundred and sixty basis points", "translate": "Comparable gross margin was up approximately one hundred and sixty basis points,", "translate_tts": "Comparable gross margin was up approximately one hundred and sixty basis points", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:15.166", "mode": "azero-full", "language": "en", "target": "en", "text": "and comparable operating margin,", "text_tts": "ting margin", "translate": "and comparable operating margin,", "translate_tts": "and comparable operating margin", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:17.497", "mode": "azero-full", "language": "en", "target": "en", "text": "was up approximately eighty basis points.", "text_tts": "eighty basis points", "translate": "was up approximately eighty basis points.", "translate_tts": "was up approximately eighty basis points", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:21.300", "mode": "azero-full", "language": "en", "target": "en", "text": "bottle refranchising had a greater benefit.", "text_tts": "franchising had a greater benefit", "translate": "bottle refranchising had a greater benefit.", "translate_tts": "bottle refranchising had a greater benefit", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:23.138", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable gross margin.", "text_tts": "margin", "translate": "to comparable gross margin.", "translate_tts": "to comparable gross margin", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:25.065", "mode": "azero-full", "language": "en", "target": "en", "text": "and currency headwinds,", "text_tts": "headwinds", "translate": "and currency headwinds,", "translate_tts": "and currency headwinds", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:26.456", "mode": "azero-full", "language": "en", "target": "en", "text": "had a larger impact.", "text_tts": "had a larger impact", "translate": "had a larger impact.", "translate_tts": "had a larger impact", "is_final": false, "emotion": "😊", "events": "👨📯📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:28.430", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable operating margin.", "text_tts": "operating margin", "translate": "to comparable operating margin.", "translate_tts": "to comparable operating margin", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:33.319", "mode": "azero-full", "language": "en", "target": "en", "text": "putting it all together, fourth quarter comparable EPS,", "text_tts": "ther fourth quarter comparable EPS", "translate": "putting it all together, fourth quarter comparable EPS,", "translate_tts": "putting it all together fourth quarter comparable EPS", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:34.847", "mode": "azero-full", "language": "en", "target": "en", "text": "of fifty five cents.", "text_tts": "of fifty five cents", "translate": "of fifty five cents.", "translate_tts": "of fifty five cents", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:37.391", "mode": "azero-full", "language": "en", "target": "en", "text": "was up twelve percent year over year.", "text_tts": "elve percent year over year", "translate": "was up twelve percent year over year.", "translate_tts": "was up twelve percent year over year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:40.487", "mode": "azero-full", "language": "en", "target": "en", "text": "despite eleven percent currency headwinds,", "text_tts": "leven percent currency headwinds", "translate": "despite eleven percent currency headwinds,", "translate_tts": "despite eleven percent currency headwinds", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:44.273", "mode": "azero-full", "language": "en", "target": "en", "text": "and four percent headwinds from water refranchising.", "text_tts": "headwinds from water refranchising", "translate": "and four percent headwinds from water refranchising.", "translate_tts": "and four percent headwinds from water refranchising", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:50.987", "mode": "azero-full", "language": "en", "target": "en", "text": "free cash flow excluding the IRS tax litigation deposit.", "text_tts": "excluding the IRS tax litigation deposit", "translate": "free cash flow excluding the IRS tax litigation deposit.", "translate_tts": "free cash flow excluding the IRS tax litigation deposit", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:54.050", "mode": "azero-full", "language": "en", "target": "en", "text": "was ten point eight billion dollars.", "text_tts": "n point eight billion dollars", "translate": "was ten point eight billion dollars.", "translate_tts": "was ten point eight billion dollars", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:55.746", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty four.", "text_tts": "in twenty twenty four", "translate": "in twenty twenty four.", "translate_tts": "in twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:58.594", "mode": "azero-full", "language": "en", "target": "en", "text": "an increase of eleven percent versus prior year.", "text_tts": "eleven percent versus prior year", "translate": "an increase of eleven percent versus prior year.", "translate_tts": "an increase of eleven percent versus prior year", "is_final": false, "emotion": "😔", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:03.784", "mode": "azero-full", "language": "en", "target": "en", "text": "This increase was primarily driven by strong business performance,", "text_tts": "performance", "translate": "This increase was primarily driven by strong business performance,", "translate_tts": "This increase was primarily driven by strong business performance", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:06.192", "mode": "azero-full", "language": "en", "target": "en", "text": "and timing of working capital initiatives.", "text_tts": "of working capital initiatives", "translate": "and timing of working capital initiatives.", "translate_tts": "and timing of working capital initiatives", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:08.006", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset.", "text_tts": "offset", "translate": "partially offset.", "translate_tts": "partially offset", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:10.262", "mode": "azero-full", "language": "en", "target": "en", "text": "by higher capital expenditures,", "text_tts": "capital expenditures", "translate": "by higher capital expenditures,", "translate_tts": "by higher capital expenditures", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:11.759", "mode": "azero-full", "language": "en", "target": "en", "text": "and higher tax payments.", "text_tts": "and higher tax payments", "translate": "and higher tax payments.", "translate_tts": "and higher tax payments", "is_final": false, "emotion": "", "events": "👨📯💬👂📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:16.283", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty four, adjusted free cash flow conversion", "text_tts": "nty twenty four adjusted free cash flow conversion", "translate": "in twenty twenty four, adjusted free cash flow conversion", "translate_tts": "in twenty twenty four adjusted free cash flow conversion", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:17.533", "mode": "azero-full", "language": "en", "target": "en", "text": "was ninety three percent,", "text_tts": "was ninety three percent", "translate": "was ninety three percent,", "translate_tts": "was ninety three percent", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:21.226", "mode": "azero-full", "language": "en", "target": "en", "text": "which is within our long term targeted range.", "text_tts": "our long term targeted range", "translate": "which is within our long term targeted range.", "translate_tts": "which is within our long term targeted range", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:24.209", "mode": "azero-full", "language": "en", "target": "en", "text": "Our balance sheet is strong.", "text_tts": "Our balance sheet is strong", "translate": "Our balance sheet is strong.", "translate_tts": "Our balance sheet is strong", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:28.032", "mode": "azero-full", "language": "en", "target": "en", "text": "and our net debt leverage of one point eight x EBITDA,", "text_tts": "leverage of one point eight x EBITDA", "translate": "and our net debt leverage of one point eight x EBITDA,", "translate_tts": "and our net debt leverage of one point eight x EBITDA", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:32.189", "mode": "azero-full", "language": "en", "target": "en", "text": "is below our targeted range of two to two point five x.", "text_tts": "oint five x", "translate": "is below our targeted range of two to two point five x.", "translate_tts": "is below our targeted range of two to two point five x", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:37.843", "mode": "azero-full", "language": "en", "target": "en", "text": "If you include our latest estimate of six point two billion dollars,", "text_tts": "our latest estimate of six point two billion dollars", "translate": "If you include our latest estimate of six point two billion dollars,", "translate_tts": "If you include our latest estimate of six point two billion dollars", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:41.815", "mode": "azero-full", "language": "en", "target": "en", "text": "related to our Fair Life contingent consideration payment", "text_tts": "Fair Life contingent consideration payment", "translate": "related to our Fair Life contingent consideration payment", "translate_tts": "related to our Fair Life contingent consideration payment", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:44.199", "mode": "azero-full", "language": "en", "target": "en", "text": "our expected net debt leverage,", "text_tts": "our expected net debt leverage", "translate": "our expected net debt leverage,", "translate_tts": "our expected net debt leverage", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:47.231", "mode": "azero-full", "language": "en", "target": "en", "text": "would be at the low end of our target range.", "text_tts": "end of our target range", "translate": "would be at the low end of our target range.", "translate_tts": "would be at the low end of our target range", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:51.347", "mode": "azero-full", "language": "en", "target": "en", "text": "as James mentioned, twenty twenty five", "text_tts": "ed twenty twenty five", "translate": "as James mentioned, twenty twenty five", "translate_tts": "as James mentioned twenty twenty five", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:52.841", "mode": "azero-full", "language": "en", "target": "en", "text": "will likely bring", "text_tts": "will likely bring", "translate": "will likely bring", "translate_tts": "will likely bring", "is_final": false, "emotion": "😔", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:55.477", "mode": "azero-full", "language": "en", "target": "en", "text": "both opportunities and challenges.", "text_tts": "and challenges", "translate": "both opportunities and challenges.", "translate_tts": "both opportunities and challenges", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:01.894", "mode": "azero-full", "language": "en", "target": "en", "text": "Enabled by our all weather strategy, we have demonstrated our ability to deliver on our objectives", "text_tts": "ability to deliver on our objectives", "translate": "Enabled by our all weather strategy, we have demonstrated our ability to deliver on our objectives", "translate_tts": "Enabled by our all weather strategy we have demonstrated our ability to deliver on our objectives", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:03.086", "mode": "azero-full", "language": "en", "target": "en", "text": "and drive long term growth.", "text_tts": "and drive long term growth", "translate": "and drive long term growth.", "translate_tts": "and drive long term growth", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:05.735", "mode": "azero-full", "language": "en", "target": "en", "text": "our twenty twenty five guidance.", "text_tts": "nty twenty five guidance", "translate": "our twenty twenty five guidance.", "translate_tts": "our twenty twenty five guidance", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:09.151", "mode": "azero-full", "language": "en", "target": "en", "text": "builds on the enduring momentum of our business.", "text_tts": "e enduring momentum of our business", "translate": "builds on the enduring momentum of our business.", "translate_tts": "builds on the enduring momentum of our business", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:13.657", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect organic revenue growth of five percent to six percent", "text_tts": "growth of five percent to six percent", "translate": "we expect organic revenue growth of five percent to six percent", "translate_tts": "we expect organic revenue growth of five percent to six percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:17.055", "mode": "azero-full", "language": "en", "target": "en", "text": "and comparable currency neutral earnings per share growth,", "text_tts": "currency neutral earnings per share growth", "translate": "and comparable currency neutral earnings per share growth,", "translate_tts": "and comparable currency neutral earnings per share growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:18.513", "mode": "azero-full", "language": "en", "target": "en", "text": "of eight percent to ten percent.", "text_tts": "of eight percent to ten percent", "translate": "of eight percent to ten percent.", "translate_tts": "of eight percent to ten percent", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:20.786", "mode": "azero-full", "language": "en", "target": "en", "text": "both of which reflected delivery.", "text_tts": "ed delivery", "translate": "both of which reflected delivery.", "translate_tts": "both of which reflected delivery", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:23.781", "mode": "azero-full", "language": "en", "target": "en", "text": "at the high end of our long term growth algorithm.", "text_tts": "of our long term growth algorithm", "translate": "at the high end of our long term growth algorithm.", "translate_tts": "at the high end of our long term growth algorithm", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:27.958", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to focus on driving balanced volume and price mix", "text_tts": "on driving balanced volume and price mix", "translate": "We continue to focus on driving balanced volume and price mix", "translate_tts": "We continue to focus on driving balanced volume and price mix", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:31.327", "mode": "azero-full", "language": "en", "target": "en", "text": "and anticipate intense inflationary pricing.", "text_tts": "inflationary pricing", "translate": "and anticipate intense inflationary pricing.", "translate_tts": "and anticipate intense inflationary pricing", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:34.033", "mode": "azero-full", "language": "en", "target": "en", "text": "will play a smaller role in twenty twenty five,", "text_tts": "role in twenty twenty five", "translate": "will play a smaller role in twenty twenty five,", "translate_tts": "will play a smaller role in twenty twenty five", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:36.290", "mode": "azero-full", "language": "en", "target": "en", "text": "and will moderate throughout the year.", "text_tts": "throughout the year", "translate": "and will moderate throughout the year.", "translate_tts": "and will moderate throughout the year", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:43.108", "mode": "azero-full", "language": "en", "target": "en", "text": "Bottle refranchising is expected to be a slight headwind to comparable net revenues", "text_tts": "slight headwind to comparable net revenues", "translate": "Bottle refranchising is expected to be a slight headwind to comparable net revenues", "translate_tts": "Bottle refranchising is expected to be a slight headwind to comparable net revenues", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:44.972", "mode": "azero-full", "language": "en", "target": "en", "text": "and comparable earnings per share.", "text_tts": "arnings per share", "translate": "and comparable earnings per share.", "translate_tts": "and comparable earnings per share", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:46.738", "mode": "azero-full", "language": "en", "target": "en", "text": "as we cycle the impact,", "text_tts": "the impact", "translate": "as we cycle the impact,", "translate_tts": "as we cycle the impact", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:48.682", "mode": "azero-full", "language": "en", "target": "en", "text": "of bottle refranchising.", "text_tts": "efranchising", "translate": "of bottle refranchising.", "translate_tts": "of bottle refranchising", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:49.863", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty four.", "text_tts": "in twenty twenty four", "translate": "in twenty twenty four.", "translate_tts": "in twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:58.267", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to invest appropriately behind our brands while also driving productivity across all areas of marketing.", "text_tts": "eas of marketing", "translate": "We continue to invest appropriately behind our brands while also driving productivity across all areas of marketing.", "translate_tts": "We continue to invest appropriately behind our brands while also driving productivity across all areas of marketing", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:01.989", "mode": "azero-full", "language": "en", "target": "en", "text": "Next week at CAGNY, we will discuss further", "text_tts": "GNY we will discuss further", "translate": "Next week at CAGNY, we will discuss further", "translate_tts": "Next week at CAGNY we will discuss further", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:03.859", "mode": "azero-full", "language": "en", "target": "en", "text": "how our marketing transformation,", "text_tts": "transformation", "translate": "how our marketing transformation,", "translate_tts": "how our marketing transformation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:06.450", "mode": "azero-full", "language": "en", "target": "en", "text": "and enhanced resource allocation capabilities,", "text_tts": "d resource allocation capabilities", "translate": "and enhanced resource allocation capabilities,", "translate_tts": "and enhanced resource allocation capabilities", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:08.312", "mode": "azero-full", "language": "en", "target": "en", "text": "give us confidence.", "text_tts": "give us confidence", "translate": "give us confidence.", "translate_tts": "give us confidence", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:10.207", "mode": "azero-full", "language": "en", "target": "en", "text": "in our ability to continue.", "text_tts": "to continue", "translate": "in our ability to continue.", "translate_tts": "in our ability to continue", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:12.039", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive more productivity.", "text_tts": "productivity", "translate": "to drive more productivity.", "translate_tts": "to drive more productivity", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:17.024", "mode": "azero-full", "language": "en", "target": "en", "text": "and we expect interest expense to be elevated.", "text_tts": "pect interest expense to be elevated", "translate": "and we expect interest expense to be elevated.", "translate_tts": "and we expect interest expense to be elevated", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:18.490", "mode": "azero-full", "language": "en", "target": "en", "text": "versus prior year.", "text_tts": "versus prior year", "translate": "versus prior year.", "translate_tts": "versus prior year", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:21.132", "mode": "azero-full", "language": "en", "target": "en", "text": "we believe the step up is manageable.", "text_tts": "up is manageable", "translate": "we believe the step up is manageable.", "translate_tts": "we believe the step up is manageable", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:23.834", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're not expecting significant leverage", "text_tts": "significant leverage", "translate": "and we're not expecting significant leverage", "translate_tts": "and were not expecting significant leverage", "is_final": false, "emotion": "", "events": "👨📯💬👂📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:25.683", "mode": "azero-full", "language": "en", "target": "en", "text": "or deleverage below the line.", "text_tts": "below the line", "translate": "or deleverage below the line.", "translate_tts": "or deleverage below the line", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:29.428", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current rates and our hedged positions,", "text_tts": "rates and our hedged positions", "translate": "Based on current rates and our hedged positions,", "translate_tts": "Based on current rates and our hedged positions", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:31.673", "mode": "azero-full", "language": "en", "target": "en", "text": "we anticipate an approximate", "text_tts": "approximate", "translate": "we anticipate an approximate", "translate_tts": "we anticipate an approximate", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:33.163", "mode": "azero-full", "language": "en", "target": "en", "text": "three to four point,", "text_tts": "three to four point", "translate": "three to four point,", "translate_tts": "three to four point", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:35.912", "mode": "azero-full", "language": "en", "target": "en", "text": "currency headwind to comparable net revenues.", "text_tts": "omparable net revenues", "translate": "currency headwind to comparable net revenues.", "translate_tts": "currency headwind to comparable net revenues", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:37.733", "mode": "azero-full", "language": "en", "target": "en", "text": "and an approximate", "text_tts": "and an approximate", "translate": "and an approximate", "translate_tts": "and an approximate", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:38.904", "mode": "azero-full", "language": "en", "target": "en", "text": "six to seven point,", "text_tts": "six to seven point", "translate": "six to seven point,", "translate_tts": "six to seven point", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:40.422", "mode": "azero-full", "language": "en", "target": "en", "text": "currency headwind.", "text_tts": "headwind", "translate": "currency headwind.", "translate_tts": "currency headwind", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:42.293", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable earnings per share.", "text_tts": "earnings per share", "translate": "to comparable earnings per share.", "translate_tts": "to comparable earnings per share", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:44.560", "mode": "azero-full", "language": "en", "target": "en", "text": "for full year twenty twenty five.", "text_tts": "twenty twenty five", "translate": "for full year twenty twenty five.", "translate_tts": "for full year twenty twenty five", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:47.947", "mode": "azero-full", "language": "en", "target": "en", "text": "our underlying effective tax rate,", "text_tts": "tive tax rate", "translate": "our underlying effective tax rate,", "translate_tts": "our underlying effective tax rate", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:50.295", "mode": "azero-full", "language": "en", "target": "en", "text": "for twenty twenty five is expected to increase", "text_tts": "nty twenty five is expected to increase", "translate": "for twenty twenty five is expected to increase", "translate_tts": "for twenty twenty five is expected to increase", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:52.423", "mode": "azero-full", "language": "en", "target": "en", "text": "to twenty point eight percent,", "text_tts": "percent", "translate": "to twenty point eight percent,", "translate_tts": "to twenty point eight percent", "is_final": false, "emotion": "😮", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:55.096", "mode": "azero-full", "language": "en", "target": "en", "text": "which is driven primarily by the impact", "text_tts": "primarily by the impact", "translate": "which is driven primarily by the impact", "translate_tts": "which is driven primarily by the impact", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:57.150", "mode": "azero-full", "language": "en", "target": "en", "text": "of several countries enacting", "text_tts": "enacting", "translate": "of several countries enacting", "translate_tts": "of several countries enacting", "is_final": false, "emotion": "😔", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:59.659", "mode": "azero-full", "language": "en", "target": "en", "text": "the global minimum tax regulations.", "text_tts": "regulations", "translate": "the global minimum tax regulations.", "translate_tts": "the global minimum tax regulations", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:20:04.215", "mode": "azero-full", "language": "en", "target": "en", "text": "All in, we expect comparable earnings per share growth.", "text_tts": "expect comparable earnings per share growth", "translate": "All in, we expect comparable earnings per share growth.", "translate_tts": "All in we expect comparable earnings per share growth", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:05.707", "mode": "azero-full", "language": "en", "target": "en", "text": "of two percent to three percent,", "text_tts": "of two percent to three percent", "translate": "of two percent to three percent,", "translate_tts": "of two percent to three percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:09.471", "mode": "azero-full", "language": "en", "target": "en", "text": "versus two dollars eighty eight in twenty twenty four.", "text_tts": "wo dollars eighty eight in twenty twenty four", "translate": "versus two dollars eighty eight in twenty twenty four.", "translate_tts": "versus two dollars eighty eight in twenty twenty four", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:14.476", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding the Fair Life contingent consideration payment,", "text_tts": "Fair Life contingent consideration payment", "translate": "Excluding the Fair Life contingent consideration payment,", "translate_tts": "Excluding the Fair Life contingent consideration payment", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:16.945", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect to generate approximately", "text_tts": "generate approximately", "translate": "we expect to generate approximately", "translate_tts": "we expect to generate approximately", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:18.525", "mode": "azero-full", "language": "en", "target": "en", "text": "nine point five billion dollars,", "text_tts": "ive billion dollars", "translate": "nine point five billion dollars,", "translate_tts": "nine point five billion dollars", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:20.798", "mode": "azero-full", "language": "en", "target": "en", "text": "of free cash flow in twenty twenty five,", "text_tts": "flow in twenty twenty five", "translate": "of free cash flow in twenty twenty five,", "translate_tts": "of free cash flow in twenty twenty five", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:25.758", "mode": "azero-full", "language": "en", "target": "en", "text": "to approximately eleven point seven billion dollars in cash from operations.", "text_tts": "even point seven billion dollars in cash from operations", "translate": "to approximately eleven point seven billion dollars in cash from operations.", "translate_tts": "to approximately eleven point seven billion dollars in cash from operations", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:28.714", "mode": "azero-full", "language": "en", "target": "en", "text": "less approximately two point two billion dollars", "text_tts": "two point two billion dollars", "translate": "less approximately two point two billion dollars", "translate_tts": "less approximately two point two billion dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:30.253", "mode": "azero-full", "language": "en", "target": "en", "text": "in capital investments.", "text_tts": "in capital investments", "translate": "in capital investments.", "translate_tts": "in capital investments", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:34.508", "mode": "azero-full", "language": "en", "target": "en", "text": "Included in this guidance are two items to highlight.", "text_tts": "uidance are two items to highlight", "translate": "Included in this guidance are two items to highlight.", "translate_tts": "Included in this guidance are two items to highlight", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:38.926", "mode": "azero-full", "language": "en", "target": "en", "text": "one, a one point two billion dollars transition tax payment", "text_tts": "a one point two billion dollars transition tax payment", "translate": "one, a one point two billion dollars transition tax payment", "translate_tts": "one a one point two billion dollars transition tax payment", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:42.327", "mode": "azero-full", "language": "en", "target": "en", "text": "an increase of approximately two hundred forty million dollars,", "text_tts": "approximately two hundred forty million dollars", "translate": "an increase of approximately two hundred forty million dollars,", "translate_tts": "an increase of approximately two hundred forty million dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:44.480", "mode": "azero-full", "language": "en", "target": "en", "text": "versus twenty twenty four.", "text_tts": "ty twenty four", "translate": "versus twenty twenty four.", "translate_tts": "versus twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:46.414", "mode": "azero-full", "language": "en", "target": "en", "text": "This is the final year.", "text_tts": "This is the final year", "translate": "This is the final year.", "translate_tts": "This is the final year", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:47.897", "mode": "azero-full", "language": "en", "target": "en", "text": "that we will make a payment.", "text_tts": "that we will make a payment", "translate": "that we will make a payment.", "translate_tts": "that we will make a payment", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:49.736", "mode": "azero-full", "language": "en", "target": "en", "text": "related to the tax cuts.", "text_tts": "tax cuts", "translate": "related to the tax cuts.", "translate_tts": "related to the tax cuts", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:52.101", "mode": "azero-full", "language": "en", "target": "en", "text": "and Jobs Act of twenty seventeen.", "text_tts": "of twenty seventeen", "translate": "and Jobs Act of twenty seventeen.", "translate_tts": "and Jobs Act of twenty seventeen", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:55.142", "mode": "azero-full", "language": "en", "target": "en", "text": "Number two, we expect that part of the timing", "text_tts": "ct that part of the timing", "translate": "Number two, we expect that part of the timing", "translate_tts": "Number two we expect that part of the timing", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:20:57.459", "mode": "azero-full", "language": "en", "target": "en", "text": "of working capital initiatives,", "text_tts": "l initiatives", "translate": "of working capital initiatives,", "translate_tts": "of working capital initiatives", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:00.025", "mode": "azero-full", "language": "en", "target": "en", "text": "that benefited twenty twenty four free cash flow", "text_tts": "twenty twenty four free cash flow", "translate": "that benefited twenty twenty four free cash flow", "translate_tts": "that benefited twenty twenty four free cash flow", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:01.101", "mode": "azero-full", "language": "en", "target": "en", "text": "will reverse.", "text_tts": "will reverse", "translate": "will reverse.", "translate_tts": "will reverse", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:02.237", "mode": "azero-full", "language": "en", "target": "en", "text": "and impact.", "text_tts": "and impact", "translate": "and impact.", "translate_tts": "and impact", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:04.169", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty five, free cash flow.", "text_tts": "ty twenty five free cash flow", "translate": "twenty twenty five, free cash flow.", "translate_tts": "twenty twenty five free cash flow", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:11.026", "mode": "azero-full", "language": "en", "target": "en", "text": "Driven by our underlying cash flow generation, we have flexibility to invest in our business", "text_tts": "to invest in our business", "translate": "Driven by our underlying cash flow generation, we have flexibility to invest in our business", "translate_tts": "Driven by our underlying cash flow generation we have flexibility to invest in our business", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:13.604", "mode": "azero-full", "language": "en", "target": "en", "text": "and return capital to share owners.", "text_tts": "to share owners", "translate": "and return capital to share owners.", "translate_tts": "and return capital to share owners", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:15.846", "mode": "azero-full", "language": "en", "target": "en", "text": "significant portion.", "text_tts": "portion", "translate": "significant portion.", "translate_tts": "significant portion", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:18.196", "mode": "azero-full", "language": "en", "target": "en", "text": "Our expected capital investment,", "text_tts": "capital investment", "translate": "Our expected capital investment,", "translate_tts": "Our expected capital investment", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:19.622", "mode": "azero-full", "language": "en", "target": "en", "text": "is to build capacity.", "text_tts": "is to build capacity", "translate": "is to build capacity.", "translate_tts": "is to build capacity", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:20.363", "mode": "azero-full", "language": "en", "target": "en", "text": "for Fair Life.", "text_tts": "for Fair Life", "translate": "for Fair Life.", "translate_tts": "for Fair Life", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:23.047", "mode": "azero-full", "language": "en", "target": "en", "text": "and to continue to invest in our system.", "text_tts": "to invest in our system", "translate": "and to continue to invest in our system.", "translate_tts": "and to continue to invest in our system", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:25.315", "mode": "azero-full", "language": "en", "target": "en", "text": "in India and Africa.", "text_tts": "Africa", "translate": "in India and Africa.", "translate_tts": "in India and Africa", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:29.079", "mode": "azero-full", "language": "en", "target": "en", "text": "with respect to acquisitions and divestitures,", "text_tts": "to acquisitions and divestitures", "translate": "with respect to acquisitions and divestitures,", "translate_tts": "with respect to acquisitions and divestitures", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:31.806", "mode": "azero-full", "language": "en", "target": "en", "text": "we're making good progress on our agenda.", "text_tts": "progress on our agenda", "translate": "we're making good progress on our agenda.", "translate_tts": "were making good progress on our agenda", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:33.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Since two thousand six,", "text_tts": "two thousand six", "translate": "Since two thousand six,", "translate_tts": "Since two thousand six", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:38.429", "mode": "azero-full", "language": "en", "target": "en", "text": "We've added nine billion dollar brands via acquisition.", "text_tts": "nine billion dollar brands via acquisition", "translate": "We've added nine billion dollar brands via acquisition.", "translate_tts": "Weve added nine billion dollar brands via acquisition", "is_final": false, "emotion": "", "events": "💬👂👨📯📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:41.166", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, only three of these brands", "text_tts": "ee of these brands", "translate": "Importantly, only three of these brands", "translate_tts": "Importantly only three of these brands", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:43.832", "mode": "azero-full", "language": "en", "target": "en", "text": "were billion dollar brands at the time of acquisition.", "text_tts": "lar brands at the time of acquisition", "translate": "were billion dollar brands at the time of acquisition.", "translate_tts": "were billion dollar brands at the time of acquisition", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:47.193", "mode": "azero-full", "language": "en", "target": "en", "text": "demonstrating progress in scaling acquisitions.", "text_tts": "n scaling acquisitions", "translate": "demonstrating progress in scaling acquisitions.", "translate_tts": "demonstrating progress in scaling acquisitions", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:51.388", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty four, we realized", "text_tts": "ty twenty four we realized", "translate": "In twenty twenty four, we realized", "translate_tts": "In twenty twenty four we realized", "is_final": false, "emotion": "😡", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:52.867", "mode": "azero-full", "language": "en", "target": "en", "text": "three point five billion dollars.", "text_tts": "point five billion dollars", "translate": "three point five billion dollars.", "translate_tts": "three point five billion dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:55.856", "mode": "azero-full", "language": "en", "target": "en", "text": "in gross proceeds from refranchising.", "text_tts": "proceeds from refranchising", "translate": "in gross proceeds from refranchising.", "translate_tts": "in gross proceeds from refranchising", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:21:57.781", "mode": "azero-full", "language": "en", "target": "en", "text": "spotting investments.", "text_tts": "spotting investments", "translate": "spotting investments.", "translate_tts": "spotting investments", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:00.388", "mode": "azero-full", "language": "en", "target": "en", "text": "as a percent of consolidated net revenue.", "text_tts": "of consolidated net revenue", "translate": "as a percent of consolidated net revenue.", "translate_tts": "as a percent of consolidated net revenue", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:02.290", "mode": "azero-full", "language": "en", "target": "en", "text": "is thirteen percent.", "text_tts": "is thirteen percent", "translate": "is thirteen percent.", "translate_tts": "is thirteen percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:04.178", "mode": "azero-full", "language": "en", "target": "en", "text": "down from fifty two percent.", "text_tts": "fifty two percent", "translate": "down from fifty two percent.", "translate_tts": "down from fifty two percent", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:05.681", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty fifteen.", "text_tts": "in twenty fifteen", "translate": "in twenty fifteen.", "translate_tts": "in twenty fifteen", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:10.176", "mode": "azero-full", "language": "en", "target": "en", "text": "return on invested capital is up six points,", "text_tts": "invested capital is up six points", "translate": "return on invested capital is up six points,", "translate_tts": "return on invested capital is up six points", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:11.760", "mode": "azero-full", "language": "en", "target": "en", "text": "over the same time.", "text_tts": "over the same time", "translate": "over the same time.", "translate_tts": "over the same time", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:15.390", "mode": "azero-full", "language": "en", "target": "en", "text": "related to capital return,", "text_tts": "capital return", "translate": "related to capital return,", "translate_tts": "related to capital return", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:18.133", "mode": "azero-full", "language": "en", "target": "en", "text": "we have an unwavering priority to grow our dividend,", "text_tts": "vering priority to grow our dividend", "translate": "we have an unwavering priority to grow our dividend,", "translate_tts": "we have an unwavering priority to grow our dividend", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:20.386", "mode": "azero-full", "language": "en", "target": "en", "text": "as we've done for sixty two,", "text_tts": "for sixty two", "translate": "as we've done for sixty two,", "translate_tts": "as weve done for sixty two", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:21.825", "mode": "azero-full", "language": "en", "target": "en", "text": "consecutive years.", "text_tts": "years", "translate": "consecutive years.", "translate_tts": "consecutive years", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:24.128", "mode": "azero-full", "language": "en", "target": "en", "text": "our dividend is supported.", "text_tts": "supported", "translate": "our dividend is supported.", "translate_tts": "our dividend is supported", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:26.819", "mode": "azero-full", "language": "en", "target": "en", "text": "by our long term free cash flow generation.", "text_tts": "free cash flow generation", "translate": "by our long term free cash flow generation.", "translate_tts": "by our long term free cash flow generation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:29.027", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty four,", "text_tts": "nty twenty four", "translate": "in twenty twenty four,", "translate_tts": "in twenty twenty four", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:31.326", "mode": "azero-full", "language": "en", "target": "en", "text": "dividends paid as a percent,", "text_tts": "a percent", "translate": "dividends paid as a percent,", "translate_tts": "dividends paid as a percent", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:32.861", "mode": "azero-full", "language": "en", "target": "en", "text": "of adjusted free cash flow.", "text_tts": "of adjusted free cash flow", "translate": "of adjusted free cash flow.", "translate_tts": "of adjusted free cash flow", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:34.313", "mode": "azero-full", "language": "en", "target": "en", "text": "was seventy three percent.", "text_tts": "was seventy three percent", "translate": "was seventy three percent.", "translate_tts": "was seventy three percent", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:39.641", "mode": "azero-full", "language": "en", "target": "en", "text": "On share repurchases, we've typically repurchased shares to offset", "text_tts": "s weve typically repurchased shares to offset", "translate": "On share repurchases, we've typically repurchased shares to offset", "translate_tts": "On share repurchases weve typically repurchased shares to offset", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:41.054", "mode": "azero-full", "language": "en", "target": "en", "text": "any dilution.", "text_tts": "any dilution", "translate": "any dilution.", "translate_tts": "any dilution", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:43.505", "mode": "azero-full", "language": "en", "target": "en", "text": "from the exercise of stock options,", "text_tts": "of stock options", "translate": "from the exercise of stock options,", "translate_tts": "from the exercise of stock options", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:45.727", "mode": "azero-full", "language": "en", "target": "en", "text": "by employees in the given year.", "text_tts": "in the given year", "translate": "by employees in the given year.", "translate_tts": "by employees in the given year", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:49.419", "mode": "azero-full", "language": "en", "target": "en", "text": "our capital allocation policy.", "text_tts": "policy", "translate": "our capital allocation policy.", "translate_tts": "our capital allocation policy", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:51.583", "mode": "azero-full", "language": "en", "target": "en", "text": "prioritizes agility.", "text_tts": "agility", "translate": "prioritizes agility.", "translate_tts": "prioritizes agility", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:53.579", "mode": "azero-full", "language": "en", "target": "en", "text": "who are committed to driving.", "text_tts": "ted to driving", "translate": "who are committed to driving.", "translate_tts": "who are committed to driving", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:55.063", "mode": "azero-full", "language": "en", "target": "en", "text": "for long term health.", "text_tts": "for long term health", "translate": "for long term health.", "translate_tts": "for long term health", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:55.803", "mode": "azero-full", "language": "en", "target": "en", "text": "of our business.", "text_tts": "of our business", "translate": "of our business.", "translate_tts": "of our business", "is_final": false, "emotion": "😔", "events": "👨📯💬👂📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:58.746", "mode": "azero-full", "language": "en", "target": "en", "text": "and creating value for our stakeholders.", "text_tts": "value for our stakeholders", "translate": "and creating value for our stakeholders.", "translate_tts": "and creating value for our stakeholders", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:03.376", "mode": "azero-full", "language": "en", "target": "en", "text": "there are some considerations to keep in mind for twenty twenty five.", "text_tts": "enty twenty five", "translate": "there are some considerations to keep in mind for twenty twenty five.", "translate_tts": "there are some considerations to keep in mind for twenty twenty five", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:07.210", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect bottle refranchising to have a greater impact", "text_tts": "ttle refranchising to have a greater impact", "translate": "we expect bottle refranchising to have a greater impact", "translate_tts": "we expect bottle refranchising to have a greater impact", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:08.987", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable net revenues.", "text_tts": "net revenues", "translate": "to comparable net revenues.", "translate_tts": "to comparable net revenues", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:11.710", "mode": "azero-full", "language": "en", "target": "en", "text": "and comparable earnings per share.", "text_tts": "le earnings per share", "translate": "and comparable earnings per share.", "translate_tts": "and comparable earnings per share", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:12.735", "mode": "azero-full", "language": "en", "target": "en", "text": "during the first quarter.", "text_tts": "during the first quarter", "translate": "during the first quarter.", "translate_tts": "during the first quarter", "is_final": false, "emotion": "😮", "events": "📞✨🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:16.275", "mode": "azero-full", "language": "en", "target": "en", "text": "as we cycle the impact of refranchising the Philippines,", "text_tts": "the impact of refranchising the Philippines", "translate": "as we cycle the impact of refranchising the Philippines,", "translate_tts": "as we cycle the impact of refranchising the Philippines", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:17.273", "mode": "azero-full", "language": "en", "target": "en", "text": "which closed", "text_tts": "which closed", "translate": "which closed", "translate_tts": "which closed", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:20.299", "mode": "azero-full", "language": "en", "target": "en", "text": "during the first quarter of twenty twenty four.", "text_tts": "of twenty twenty four", "translate": "during the first quarter of twenty twenty four.", "translate_tts": "during the first quarter of twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:23.325", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect the productivity benefits", "text_tts": "benefits", "translate": "we expect the productivity benefits", "translate_tts": "we expect the productivity benefits", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:25.263", "mode": "azero-full", "language": "en", "target": "en", "text": "that I previously discussed.", "text_tts": "discussed", "translate": "that I previously discussed.", "translate_tts": "that I previously discussed", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:26.700", "mode": "azero-full", "language": "en", "target": "en", "text": "to have a larger impact.", "text_tts": "impact", "translate": "to have a larger impact.", "translate_tts": "to have a larger impact", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:28.253", "mode": "azero-full", "language": "en", "target": "en", "text": "during the latter half.", "text_tts": "during the latter half", "translate": "during the latter half.", "translate_tts": "during the latter half", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:29.374", "mode": "azero-full", "language": "en", "target": "en", "text": "of twenty twenty five.", "text_tts": "of twenty twenty five", "translate": "of twenty twenty five.", "translate_tts": "of twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:35.401", "mode": "azero-full", "language": "en", "target": "en", "text": "Due to our reporting calendar, there will be two less days in the first quarter", "text_tts": "days in the first quarter", "translate": "Due to our reporting calendar, there will be two less days in the first quarter", "translate_tts": "Due to our reporting calendar there will be two less days in the first quarter", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:36.908", "mode": "azero-full", "language": "en", "target": "en", "text": "and one additional day,", "text_tts": "day", "translate": "and one additional day,", "translate_tts": "and one additional day", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:38.385", "mode": "azero-full", "language": "en", "target": "en", "text": "in the fourth quarter.", "text_tts": "in the fourth quarter", "translate": "in the fourth quarter.", "translate_tts": "in the fourth quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:45.250", "mode": "azero-full", "language": "en", "target": "en", "text": "So in summary, we're successfully executing our all weather strategy", "text_tts": "strategy", "translate": "So in summary, we're successfully executing our all weather strategy", "translate_tts": "So in summary were successfully executing our all weather strategy", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:46.702", "mode": "azero-full", "language": "en", "target": "en", "text": "to deliver on our objectives.", "text_tts": "our objectives", "translate": "to deliver on our objectives.", "translate_tts": "to deliver on our objectives", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:50.612", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system remains incredibly focused.", "text_tts": "incredibly focused", "translate": "Our system remains incredibly focused.", "translate_tts": "Our system remains incredibly focused", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:51.636", "mode": "azero-full", "language": "en", "target": "en", "text": "and motivators.", "text_tts": "and motivators", "translate": "and motivators.", "translate_tts": "and motivators", "is_final": false, "emotion": "😔", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:55.397", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue to invest with discipline.", "text_tts": "to invest with discipline", "translate": "We will continue to invest with discipline.", "translate_tts": "We will continue to invest with discipline", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:57.970", "mode": "azero-full", "language": "en", "target": "en", "text": "and believe we're well positioned", "text_tts": "re well positioned", "translate": "and believe we're well positioned", "translate_tts": "and believe were well positioned", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:00.294", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive quality top line growth,", "text_tts": "top line growth", "translate": "to drive quality top line growth,", "translate_tts": "to drive quality top line growth", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:03.331", "mode": "azero-full", "language": "en", "target": "en", "text": "and deliver continued margin expansion.", "text_tts": "margin expansion", "translate": "and deliver continued margin expansion.", "translate_tts": "and deliver continued margin expansion", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:06.738", "mode": "azero-full", "language": "en", "target": "en", "text": "a hallmark of our company,", "text_tts": "of our company", "translate": "a hallmark of our company,", "translate_tts": "a hallmark of our company", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:08.191", "mode": "azero-full", "language": "en", "target": "en", "text": "Since its inception,", "text_tts": "Since its inception", "translate": "Since its inception,", "translate_tts": "Since its inception", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:12.997", "mode": "azero-full", "language": "en", "target": "en", "text": "has been our ability to create enduring value over time.", "text_tts": "ability to create enduring value over time", "translate": "has been our ability to create enduring value over time.", "translate_tts": "has been our ability to create enduring value over time", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:15.814", "mode": "azero-full", "language": "en", "target": "en", "text": "and we expect to continue to do so.", "text_tts": "to continue to do so", "translate": "and we expect to continue to do so.", "translate_tts": "and we expect to continue to do so", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:20.147", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that, operator, we are ready to take questions.", "text_tts": "ator we are ready to take questions", "translate": "And with that, operator, we are ready to take questions.", "translate_tts": "And with that operator we are ready to take questions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:25.626", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, to ask a question, you'll need to press Star one on your telephone.", "text_tts": "telephone", "translate": "Ladies and gentlemen, to ask a question, you'll need to press Star one on your telephone.", "translate_tts": "Ladies and gentlemen to ask a question youll need to press Star one on your telephone", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:28.001", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, press start one again.", "text_tts": "press start one again", "translate": "To withdraw your question, press start one again.", "translate_tts": "To withdraw your question press start one again", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:31.307", "mode": "azero-full", "language": "en", "target": "en", "text": "In the interest of time we ask that you please limit yourself to one question.", "text_tts": "limit yourself to one question", "translate": "In the interest of time we ask that you please limit yourself to one question.", "translate_tts": "In the interest of time we ask that you please limit yourself to one question", "is_final": false, "emotion": "", "events": "😤👂👩📯💬👂📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:34.282", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any additional questions, you may rejoin the queue.", "text_tts": "questions you may rejoin the queue", "translate": "If you have any additional questions, you may rejoin the queue.", "translate_tts": "If you have any additional questions you may rejoin the queue", "is_final": false, "emotion": "", "events": "💬👂👩📯📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:39.237", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from Lauren Lieberman from Barclays. Please go ahead, your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our first question comes from Lauren Lieberman from Barclays. Please go ahead, your line is open.", "translate_tts": "Our first question comes from Lauren Lieberman from Barclays Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:42.587", "mode": "azero-full", "language": "en", "target": "en", "text": "Great, thanks. Good morning, everyone.", "text_tts": "morning everyone", "translate": "Great, thanks. Good morning, everyone.", "translate_tts": "Great thanks Good morning everyone", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:49.011", "mode": "azero-full", "language": "en", "target": "en", "text": "the business seemed to buck the trend that we've seen from many other staples companies between strong few", "text_tts": "many other staples companies between strong few", "translate": "the business seemed to buck the trend that we've seen from many other staples companies between strong few", "translate_tts": "the business seemed to buck the trend that weve seen from many other staples companies between strong few", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:55.486", "mode": "azero-full", "language": "en", "target": "en", "text": "four Q results and the conviction in upper end of the sales algorithm for twenty twenty five. So", "text_tts": "twenty twenty five So", "translate": "four Q results and the conviction in upper end of the sales algorithm for twenty twenty five. So", "translate_tts": "four Q results and the conviction in upper end of the sales algorithm for twenty twenty five So", "is_final": false, "emotion": "", "events": "👩📯💬👂📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:00.770", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd just be curious to hear more from you about your perspective about the consumer environment.", "text_tts": "your perspective about the consumer environment", "translate": "I'd just be curious to hear more from you about your perspective about the consumer environment.", "translate_tts": "Id just be curious to hear more from you about your perspective about the consumer environment", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:10.349", "mode": "azero-full", "language": "en", "target": "en", "text": "globally, particularly in developed markets where US sentiment has been so mixed, Western Europe, there have been some flags on certain markets lagging. So", "text_tts": "s on certain markets lagging So", "translate": "globally, particularly in developed markets where US sentiment has been so mixed, Western Europe, there have been some flags on certain markets lagging. So", "translate_tts": "globally particularly in developed markets where US sentiment has been so mixed Western Europe there have been some flags on certain markets lagging So", "is_final": false, "emotion": "", "events": "👩📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:13.780", "mode": "azero-full", "language": "en", "target": "en", "text": "curious your kind of global perspective on the consumer environment. Thanks so much.", "text_tts": "Thanks so much", "translate": "curious your kind of global perspective on the consumer environment. Thanks so much.", "translate_tts": "curious your kind of global perspective on the consumer environment Thanks so much", "is_final": false, "emotion": "", "events": "💬👂📞🌠👩📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:16.891", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Morning, Lord. I'm", "text_tts": "Sure Morning Lord Im", "translate": "Sure. Morning, Lord. I'm", "translate_tts": "Sure Morning Lord Im", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:22.607", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the overall consumer environment is pretty", "text_tts": "overall consumer environment is pretty", "translate": "I think the overall consumer environment is pretty", "translate_tts": "I think the overall consumer environment is pretty", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:31.796", "mode": "azero-full", "language": "en", "target": "en", "text": "stable in the sense that there's good economic growth on a broad based view around the world, and that includes both the developed and the emerging markets.", "text_tts": "emerging markets", "translate": "stable in the sense that there's good economic growth on a broad based view around the world, and that includes both the developed and the emerging markets.", "translate_tts": "stable in the sense that theres good economic growth on a broad based view around the world and that includes both the developed and the emerging markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:33.812", "mode": "azero-full", "language": "en", "target": "en", "text": "If I look at the developed markets,", "text_tts": "developed markets", "translate": "If I look at the developed markets,", "translate_tts": "If I look at the developed markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:41.817", "mode": "azero-full", "language": "en", "target": "en", "text": "whilst it is absolutely true that the lower income segments in the US, and perhaps more even more notably,", "text_tts": "en more notably", "translate": "whilst it is absolutely true that the lower income segments in the US, and perhaps more even more notably,", "translate_tts": "whilst it is absolutely true that the lower income segments in the US and perhaps more even more notably", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:45.655", "mode": "azero-full", "language": "en", "target": "en", "text": "in Europe and Western Europe are under disposable income pressure", "text_tts": "osable income pressure", "translate": "in Europe and Western Europe are under disposable income pressure", "translate_tts": "in Europe and Western Europe are under disposable income pressure", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:50.174", "mode": "azero-full", "language": "en", "target": "en", "text": "and have been in twenty four and quite possibly will continue for some part", "text_tts": "continue for some part", "translate": "and have been in twenty four and quite possibly will continue for some part", "translate_tts": "and have been in twenty four and quite possibly will continue for some part", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:00.905", "mode": "azero-full", "language": "en", "target": "en", "text": "of twenty five, the rest of the consumer base is actually still gaining in terms of disposable income and is spending, maybe spending a little more", "text_tts": "ding maybe spending a little more", "translate": "of twenty five, the rest of the consumer base is actually still gaining in terms of disposable income and is spending, maybe spending a little more", "translate_tts": "of twenty five the rest of the consumer base is actually still gaining in terms of disposable income and is spending maybe spending a little more", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:09.156", "mode": "azero-full", "language": "en", "target": "en", "text": "in the US, North America than Western Europe where there was more direction to saving. But a pretty strong", "text_tts": "retty strong", "translate": "in the US, North America than Western Europe where there was more direction to saving. But a pretty strong", "translate_tts": "in the US North America than Western Europe where there was more direction to saving But a pretty strong", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:18.147", "mode": "azero-full", "language": "en", "target": "en", "text": "sustained demand level across the developed world. And similarly in the emerging markets, yes, it's a little more volatile in ups and downs.", "text_tts": "n ups and downs", "translate": "sustained demand level across the developed world. And similarly in the emerging markets, yes, it's a little more volatile in ups and downs.", "translate_tts": "sustained demand level across the developed world And similarly in the emerging markets yes its a little more volatile in ups and downs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:32.491", "mode": "azero-full", "language": "en", "target": "en", "text": "But in aggregate, again, you see pretty robust or enduring consumer demand. In the quarter, we saw India rebound. We saw China get a bit better. The Middle East got a bit better. They're still doing pretty well in Latin America.", "text_tts": "Theyre still doing pretty well in Latin America", "translate": "But in aggregate, again, you see pretty robust or enduring consumer demand. In the quarter, we saw India rebound. We saw China get a bit better. The Middle East got a bit better. They're still doing pretty well in Latin America.", "translate_tts": "But in aggregate again you see pretty robust or enduring consumer demand In the quarter we saw India rebound We saw China get a bit better The Middle East got a bit better Theyre still doing pretty well in Latin America", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:33.581", "mode": "azero-full", "language": "en", "target": "en", "text": "A little softer.", "text_tts": "A little softer", "translate": "A little softer.", "translate_tts": "A little softer", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:36.220", "mode": "azero-full", "language": "en", "target": "en", "text": "perhaps in Africa. But overall,", "text_tts": "Africa But overall", "translate": "perhaps in Africa. But overall,", "translate_tts": "perhaps in Africa But overall", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:38.322", "mode": "azero-full", "language": "en", "target": "en", "text": "we see the continued", "text_tts": "the continued", "translate": "we see the continued", "translate_tts": "we see the continued", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:49.441", "mode": "azero-full", "language": "en", "target": "en", "text": "robustness and growth across consumers that we need to respond to with all the strategies that we have. It's not going to be a one size fits all. We need to focus", "text_tts": "to focus", "translate": "robustness and growth across consumers that we need to respond to with all the strategies that we have. It's not going to be a one size fits all. We need to focus", "translate_tts": "robustness and growth across consumers that we need to respond to with all the strategies that we have Its not going to be a one size fits all We need to focus", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:03.595", "mode": "azero-full", "language": "en", "target": "en", "text": "on delivering from them with the marketing and the innovation and the execution and particularly the affordability and premiumization. So the demand's there. And I think what you see in the fourth quarter has been added to our ability to focus on what we have", "text_tts": "to focus on what we have", "translate": "on delivering from them with the marketing and the innovation and the execution and particularly the affordability and premiumization. So the demand's there. And I think what you see in the fourth quarter has been added to our ability to focus on what we have", "translate_tts": "on delivering from them with the marketing and the innovation and the execution and particularly the affordability and premiumization So the demands there And I think what you see in the fourth quarter has been added to our ability to focus on what we have", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:09.497", "mode": "azero-full", "language": "en", "target": "en", "text": "to do to get a good result for the company. And that's what we're confident in continuing for twenty twenty five.", "text_tts": "for twenty twenty five", "translate": "to do to get a good result for the company. And that's what we're confident in continuing for twenty twenty five.", "translate_tts": "to do to get a good result for the company And thats what were confident in continuing for twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:17.505", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Dara Musenian from Morgan Stanley. Please go ahead, your line is open.", "text_tts": "anley Please go ahead your line is open", "translate": "Our next question comes from Dara Musenian from Morgan Stanley. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Dara Musenian from Morgan Stanley Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Musenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:19.483", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning.", "text_tts": "Hey good morning", "translate": "Hey, good morning.", "translate_tts": "Hey good morning", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Musenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:21.366", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Musenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:32.222", "mode": "azero-full", "language": "en", "target": "en", "text": "just on that five percent to six percent organic revenue growth forecast for twenty twenty five, can you just give us a bit more granularity on the balance between volume that you see as well as price and mix?", "text_tts": "that you see as well as price and mix", "translate": "just on that five percent to six percent organic revenue growth forecast for twenty twenty five, can you just give us a bit more granularity on the balance between volume that you see as well as price and mix?", "translate_tts": "just on that five percent to six percent organic revenue growth forecast for twenty twenty five can you just give us a bit more granularity on the balance between volume that you see as well as price and mix", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Musenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:37.385", "mode": "azero-full", "language": "en", "target": "en", "text": "And just wanted to focus on your plans on the pricing component in twenty twenty five.", "text_tts": "enty twenty five", "translate": "And just wanted to focus on your plans on the pricing component in twenty twenty five.", "translate_tts": "And just wanted to focus on your plans on the pricing component in twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Musenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:43.063", "mode": "azero-full", "language": "en", "target": "en", "text": "You mentioned there's some stress on the low end consumer in a few markets after inflation in recent years.", "text_tts": "t years", "translate": "You mentioned there's some stress on the low end consumer in a few markets after inflation in recent years.", "translate_tts": "You mentioned theres some stress on the low end consumer in a few markets after inflation in recent years", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Musenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:27:52.591", "mode": "azero-full", "language": "en", "target": "en", "text": "But clearly with your Q four results, the overall consumer seems to be handling pricing from coke well. There's also FX pressures. So there's just a number of volatile external circumstances.", "text_tts": "mber of volatile external circumstances", "translate": "But clearly with your Q four results, the overall consumer seems to be handling pricing from coke well. There's also FX pressures. So there's just a number of volatile external circumstances.", "translate_tts": "But clearly with your Q four results the overall consumer seems to be handling pricing from coke well Theres also FX pressures So theres just a number of volatile external circumstances", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Musenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:02.328", "mode": "azero-full", "language": "en", "target": "en", "text": "just how does that impact how you manage pricing in twenty twenty five and how that might be different than a typical year either on the pricing or the mix front?", "text_tts": "on the pricing or the mix front", "translate": "just how does that impact how you manage pricing in twenty twenty five and how that might be different than a typical year either on the pricing or the mix front?", "translate_tts": "just how does that impact how you manage pricing in twenty twenty five and how that might be different than a typical year either on the pricing or the mix front", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Musenian (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:04.622", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure, good morning there.", "text_tts": "od morning there", "translate": "Yeah, sure, good morning there.", "translate_tts": "Yeah sure good morning there", "is_final": false, "emotion": "", "events": "📞👂💬👂🏠🔊👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:09.706", "mode": "azero-full", "language": "en", "target": "en", "text": "Look, I think let's start from the top level down on twenty five.", "text_tts": "n on twenty five", "translate": "Look, I think let's start from the top level down on twenty five.", "translate_tts": "Look I think lets start from the top level down on twenty five", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:19.022", "mode": "azero-full", "language": "en", "target": "en", "text": "Our long term algorithm, we called out, we want to be at the top end, so five to six and expect in the long term a balance between volume and price, so I'd say two to three of each.", "text_tts": "o Id say two to three of each", "translate": "Our long term algorithm, we called out, we want to be at the top end, so five to six and expect in the long term a balance between volume and price, so I'd say two to three of each.", "translate_tts": "Our long term algorithm we called out we want to be at the top end so five to six and expect in the long term a balance between volume and price so Id say two to three of each", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:24.409", "mode": "azero-full", "language": "en", "target": "en", "text": "It seems more likely in twenty five, there'll be a little more price and a little less volume.", "text_tts": "a little less volume", "translate": "It seems more likely in twenty five, there'll be a little more price and a little less volume.", "translate_tts": "It seems more likely in twenty five therell be a little more price and a little less volume", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:36.324", "mode": "azero-full", "language": "en", "target": "en", "text": "but there will be volume growth and obviously there will be price growth. But perhaps a little weighted a little more to price than volume than a long term year, but still solid continued", "text_tts": "continued", "translate": "but there will be volume growth and obviously there will be price growth. But perhaps a little weighted a little more to price than volume than a long term year, but still solid continued", "translate_tts": "but there will be volume growth and obviously there will be price growth But perhaps a little weighted a little more to price than volume than a long term year but still solid continued", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:48.445", "mode": "azero-full", "language": "en", "target": "en", "text": "volume momentum, which has been an enduring feature of what we have pursued over the last number of years, which is not just keeping people in our franchise but growing our franchise for the long term. And so that's the headline of what we expect to see.", "text_tts": "ct to see", "translate": "volume momentum, which has been an enduring feature of what we have pursued over the last number of years, which is not just keeping people in our franchise but growing our franchise for the long term. And so that's the headline of what we expect to see.", "translate_tts": "volume momentum which has been an enduring feature of what we have pursued over the last number of years which is not just keeping people in our franchise but growing our franchise for the long term And so thats the headline of what we expect to see", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:54.304", "mode": "azero-full", "language": "en", "target": "en", "text": "And I would say, like, if you take twenty twenty four, where you've got a kind of a headline price mix,", "text_tts": "kind of a headline price mix", "translate": "And I would say, like, if you take twenty twenty four, where you've got a kind of a headline price mix,", "translate_tts": "And I would say like if you take twenty twenty four where youve got a kind of a headline price mix", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:08.530", "mode": "azero-full", "language": "en", "target": "en", "text": "of about ten percent. Half of that is from these high inflation countries, which we expect to largely drop out in twenty twenty five. So another way of thinking of it is really ex high inflation you had about five percent sign", "text_tts": "high inflation you had about five percent sign", "translate": "of about ten percent. Half of that is from these high inflation countries, which we expect to largely drop out in twenty twenty five. So another way of thinking of it is really ex high inflation you had about five percent sign", "translate_tts": "of about ten percent Half of that is from these high inflation countries which we expect to largely drop out in twenty twenty five So another way of thinking of it is really ex high inflation you had about five percent sign", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:28.633", "mode": "azero-full", "language": "en", "target": "en", "text": "mix in twenty twenty four, and you're going to see that continue to moderate as inflation has moderated down to a kind of a slightly lower number in twenty twenty five and largely the drop out of these high inflation countries in twenty twenty five, if that helped give you a factor. And so we feel we've got a level of actual pricing in the marketplace", "text_tts": "actor And so we feel weve got a level of actual pricing in the marketplace", "translate": "mix in twenty twenty four, and you're going to see that continue to moderate as inflation has moderated down to a kind of a slightly lower number in twenty twenty five and largely the drop out of these high inflation countries in twenty twenty five, if that helped give you a factor. And so we feel we've got a level of actual pricing in the marketplace", "translate_tts": "mix in twenty twenty four and youre going to see that continue to moderate as inflation has moderated down to a kind of a slightly lower number in twenty twenty five and largely the drop out of these high inflation countries in twenty twenty five if that helped give you a factor And so we feel weve got a level of actual pricing in the marketplace", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:36.620", "mode": "azero-full", "language": "en", "target": "en", "text": "that is proportionate and reasonable relative to inflation and relative to what we can support through the actions we're taking.", "text_tts": "support through the actions were taking", "translate": "that is proportionate and reasonable relative to inflation and relative to what we can support through the actions we're taking.", "translate_tts": "that is proportionate and reasonable relative to inflation and relative to what we can support through the actions were taking", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:41.168", "mode": "azero-full", "language": "en", "target": "en", "text": "across the whole flywheel from the marketing, the innovation, the execution, the IGM", "text_tts": "the execution the IGM", "translate": "across the whole flywheel from the marketing, the innovation, the execution, the IGM", "translate_tts": "across the whole flywheel from the marketing the innovation the execution the IGM", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:45.213", "mode": "azero-full", "language": "en", "target": "en", "text": "through affordability and the premiumization and all the commercial execution.", "text_tts": "execution", "translate": "through affordability and the premiumization and all the commercial execution.", "translate_tts": "through affordability and the premiumization and all the commercial execution", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:52.419", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Brian Spillane from Bank of America. Please go ahead, your line is open.", "text_tts": "merica Please go ahead your line is open", "translate": "Our next question comes from Brian Spillane from Bank of America. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Brian Spillane from Bank of America Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:54.809", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. Thanks, operator. Good morning, everyone.", "text_tts": "tor Good morning everyone", "translate": "Thanks. Thanks, operator. Good morning, everyone.", "translate_tts": "Thanks Thanks operator Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:29:59.046", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe just to pick up on Dara's question,", "text_tts": "", "translate": "Maybe just to pick up on Dara's question,", "translate_tts": "Maybe just to pick up on Daras question", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:06.797", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe John, can you and James, can you give us just two perspectives? One, as we think about the organic sales growth", "text_tts": "about the organic sales growth", "translate": "maybe John, can you and James, can you give us just two perspectives? One, as we think about the organic sales growth", "translate_tts": "maybe John can you and James can you give us just two perspectives One as we think about the organic sales growth", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:12.207", "mode": "azero-full", "language": "en", "target": "en", "text": "for twenty twenty five. Just given some of the", "text_tts": "nty twenty five Just given some of the", "translate": "for twenty twenty five. Just given some of the", "translate_tts": "for twenty twenty five Just given some of the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:16.899", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, some of the moving parts we saw in four Q. Just how should we kind of think about it from a phasing perspective?", "text_tts": "t from a phasing perspective", "translate": "I guess, some of the moving parts we saw in four Q. Just how should we kind of think about it from a phasing perspective?", "translate_tts": "I guess some of the moving parts we saw in four Q Just how should we kind of think about it from a phasing perspective", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:24.095", "mode": "azero-full", "language": "en", "target": "en", "text": "Does the I guess, does the pricing from some of the emerging markets or inflationary commodity countries", "text_tts": "lationary commodity countries", "translate": "Does the I guess, does the pricing from some of the emerging markets or inflationary commodity countries", "translate_tts": "Does the I guess does the pricing from some of the emerging markets or inflationary commodity countries", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:27.086", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of fade as we move through the year. So that's the first one. And the second,", "text_tts": "s the first one And the second", "translate": "kind of fade as we move through the year. So that's the first one. And the second,", "translate_tts": "kind of fade as we move through the year So thats the first one And the second", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:34.339", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe if you could also just give us a context of five percent to six percent organic sales growth and how that stands against", "text_tts": "les growth and how that stands against", "translate": "maybe if you could also just give us a context of five percent to six percent organic sales growth and how that stands against", "translate_tts": "maybe if you could also just give us a context of five percent to six percent organic sales growth and how that stands against", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:48.860", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of industry growth, if you can give us some perspective on kind of what the exit rate was for the industry and maybe what you're thinking about for next year. And then just last one, I forgot to call we should have called this out last time, but the hold music", "text_tts": "e but the hold music", "translate": "kind of industry growth, if you can give us some perspective on kind of what the exit rate was for the industry and maybe what you're thinking about for next year. And then just last one, I forgot to call we should have called this out last time, but the hold music", "translate_tts": "kind of industry growth if you can give us some perspective on kind of what the exit rate was for the industry and maybe what youre thinking about for next year And then just last one I forgot to call we should have called this out last time but the hold music", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:30:55.851", "mode": "azero-full", "language": "en", "target": "en", "text": "is amazing. It was a real nice change and I just want to make sure that, that gets recognized. Robyn doing her job", "text_tts": "hat that gets recognized Robyn doing her job", "translate": "is amazing. It was a real nice change and I just want to make sure that, that gets recognized. Robyn doing her job", "translate_tts": "is amazing It was a real nice change and I just want to make sure that that gets recognized Robyn doing her job", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:05.992", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Ryan. Well, I'm glad the last comment was out of question, so it's passed on.", "text_tts": "of question so its passed on", "translate": "Thanks, Ryan. Well, I'm glad the last comment was out of question, so it's passed on.", "translate_tts": "Thanks Ryan Well Im glad the last comment was out of question so its passed on", "is_final": false, "emotion": "😊", "events": "😏🎶👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:10.011", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. On the guidance for the", "text_tts": "the guidance for the", "translate": "Yes. On the guidance for the", "translate_tts": "Yes On the guidance for the", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:12.701", "mode": "azero-full", "language": "en", "target": "en", "text": "for the year ahead. Well, I'm not going to get into", "text_tts": "ad Well Im not going to get into", "translate": "for the year ahead. Well, I'm not going to get into", "translate_tts": "for the year ahead Well Im not going to get into", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:15.729", "mode": "azero-full", "language": "en", "target": "en", "text": "a lot of commentary inside the quarter.", "text_tts": "inside the quarter", "translate": "a lot of commentary inside the quarter.", "translate_tts": "a lot of commentary inside the quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:19.101", "mode": "azero-full", "language": "en", "target": "en", "text": "We do have two less days in the quarter.", "text_tts": "two less days in the quarter", "translate": "We do have two less days in the quarter.", "translate_tts": "We do have two less days in the quarter", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Spillane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:22.051", "mode": "azero-full", "language": "en", "target": "en", "text": "coming out at twenty four,", "text_tts": "wenty four", "translate": "coming out at twenty four,", "translate_tts": "coming out at twenty four", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:23.571", "mode": "azero-full", "language": "en", "target": "en", "text": "you have decent momentum.", "text_tts": "you have decent momentum", "translate": "you have decent momentum.", "translate_tts": "you have decent momentum", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:24.387", "mode": "azero-full", "language": "en", "target": "en", "text": "going into it?", "text_tts": "going into it", "translate": "going into it?", "translate_tts": "going into it", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:26.389", "mode": "azero-full", "language": "en", "target": "en", "text": "on the", "text_tts": "on the", "translate": "on the", "translate_tts": "on the", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:28.144", "mode": "azero-full", "language": "en", "target": "en", "text": "On the pricing front,", "text_tts": "On the pricing front", "translate": "On the pricing front,", "translate_tts": "On the pricing front", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:29.967", "mode": "azero-full", "language": "en", "target": "en", "text": "some", "text_tts": "some", "translate": "some", "translate_tts": "some", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:31.122", "mode": "azero-full", "language": "en", "target": "en", "text": "some inflation.", "text_tts": "some inflation", "translate": "some inflation.", "translate_tts": "some inflation", "is_final": false, "emotion": "😡", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:35.699", "mode": "azero-full", "language": "en", "target": "en", "text": "in from the more intense markets in Q one.", "text_tts": "the more intense markets in Q one", "translate": "in from the more intense markets in Q one.", "translate_tts": "in from the more intense markets in Q one", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:37.570", "mode": "azero-full", "language": "en", "target": "en", "text": "which we expect to moderate.", "text_tts": "which we expect to moderate", "translate": "which we expect to moderate.", "translate_tts": "which we expect to moderate", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:38.694", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout the year.", "text_tts": "throughout the year", "translate": "throughout the year.", "translate_tts": "throughout the year", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:43.235", "mode": "azero-full", "language": "en", "target": "en", "text": "And on the volume phasing itself,", "text_tts": "e volume phasing itself", "translate": "And on the volume phasing itself,", "translate_tts": "And on the volume phasing itself", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:45.454", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we're", "text_tts": "I think were", "translate": "I think we're", "translate_tts": "I think were", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:49.683", "mode": "azero-full", "language": "en", "target": "en", "text": "if we're looking as if there's a Q two, I'd say, is probably the", "text_tts": "probably the", "translate": "if we're looking as if there's a Q two, I'd say, is probably the", "translate_tts": "if were looking as if theres a Q two Id say is probably the", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:53.339", "mode": "azero-full", "language": "en", "target": "en", "text": "the more challenging uphill", "text_tts": "allenging uphill", "translate": "the more challenging uphill", "translate_tts": "the more challenging uphill", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:56.041", "mode": "azero-full", "language": "en", "target": "en", "text": "of the quarters ahead.", "text_tts": "arters ahead", "translate": "of the quarters ahead.", "translate_tts": "of the quarters ahead", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:56.763", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🤮👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:57.951", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:59.817", "mode": "azero-full", "language": "en", "target": "en", "text": "as I say, on the", "text_tts": "as I say on the", "translate": "as I say, on the", "translate_tts": "as I say on the", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:03.840", "mode": "azero-full", "language": "en", "target": "en", "text": "intense inflationary markets that we've highlighted in", "text_tts": "ationary markets that weve highlighted in", "translate": "intense inflationary markets that we've highlighted in", "translate_tts": "intense inflationary markets that weve highlighted in", "is_final": false, "emotion": "", "events": "👨📯💬👂📞👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:05.873", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty four, as Jam said.", "text_tts": "y four as Jam said", "translate": "twenty four, as Jam said.", "translate_tts": "twenty four as Jam said", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:08.445", "mode": "azero-full", "language": "en", "target": "en", "text": "affecting the headline numbers?", "text_tts": "the headline numbers", "translate": "affecting the headline numbers?", "translate_tts": "affecting the headline numbers", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:10.781", "mode": "azero-full", "language": "en", "target": "en", "text": "we see that moderating throughout the year.", "text_tts": "moderating throughout the year", "translate": "we see that moderating throughout the year.", "translate_tts": "we see that moderating throughout the year", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:16.785", "mode": "azero-full", "language": "en", "target": "en", "text": "to organize that. Yes, on the industry growth", "text_tts": "es on the industry growth", "translate": "to organize that. Yes, on the industry growth", "translate_tts": "to organize that Yes on the industry growth", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:19.033", "mode": "azero-full", "language": "en", "target": "en", "text": "If I", "text_tts": "If I", "translate": "If I", "translate_tts": "If I", "is_final": false, "emotion": "😔", "events": "📞👂💬👂🏠🔊👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:33.291", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, clearly, we are planning to and expect and aim to gain share. So to the extent that we end up growing five percent to six percent, then that is based on the idea that the industry is growing at a more normalized level", "text_tts": "the industry is growing at a more normalized level", "translate": "I mean, clearly, we are planning to and expect and aim to gain share. So to the extent that we end up growing five percent to six percent, then that is based on the idea that the industry is growing at a more normalized level", "translate_tts": "I mean clearly we are planning to and expect and aim to gain share So to the extent that we end up growing five percent to six percent then that is based on the idea that the industry is growing at a more normalized level", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:37.691", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the long term growth rates of the industry, you tend to get a four percent or a five percent.", "text_tts": "dustry you tend to get a four percent or a five percent", "translate": "If you look at the long term growth rates of the industry, you tend to get a four percent or a five percent.", "translate_tts": "If you look at the long term growth rates of the industry you tend to get a four percent or a five percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:46.016", "mode": "azero-full", "language": "en", "target": "en", "text": "So we are absolutely expecting the industry growth rate to also moderate, which is kind of what was happening in Q four, the underlying rate, if you take out", "text_tts": "of what was happening in Q four the underlying rate if you take out", "translate": "So we are absolutely expecting the industry growth rate to also moderate, which is kind of what was happening in Q four, the underlying rate, if you take out", "translate_tts": "So we are absolutely expecting the industry growth rate to also moderate which is kind of what was happening in Q four the underlying rate if you take out", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:47.745", "mode": "azero-full", "language": "en", "target": "en", "text": "the high inflation countries.", "text_tts": "countries", "translate": "the high inflation countries.", "translate_tts": "the high inflation countries", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:58.096", "mode": "azero-full", "language": "en", "target": "en", "text": "is kind of six or seven in the fourth quarter and we were gaining share. So again, it's very consistent with this idea we've been talking about, which is", "text_tts": "idea weve been talking about which is", "translate": "is kind of six or seven in the fourth quarter and we were gaining share. So again, it's very consistent with this idea we've been talking about, which is", "translate_tts": "is kind of six or seven in the fourth quarter and we were gaining share So again its very consistent with this idea weve been talking about which is", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:00.075", "mode": "azero-full", "language": "en", "target": "en", "text": "as inflation moderates,", "text_tts": "moderates", "translate": "as inflation moderates,", "translate_tts": "as inflation moderates", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:10.743", "mode": "azero-full", "language": "en", "target": "en", "text": "We see a normalization of both the industry growth rate, our growth rate with us being the long term winner in the industry with ongoing robust industry growth.", "text_tts": "with ongoing robust industry growth", "translate": "We see a normalization of both the industry growth rate, our growth rate with us being the long term winner in the industry with ongoing robust industry growth.", "translate_tts": "We see a normalization of both the industry growth rate our growth rate with us being the long term winner in the industry with ongoing robust industry growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:17.999", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead, your line is open.", "text_tts": "nk Please go ahead your line is open", "translate": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Steve Powers from Deutsche Bank Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:20.653", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, good morning, thank you.", "text_tts": "Hey guys good morning thank you", "translate": "Hey guys, good morning, thank you.", "translate_tts": "Hey guys good morning thank you", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:34.474", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess moving down the income statement, your outlook seems to imply some pretty strong underlying margin and profitability progress just net of the FX pressures and the higher tax rate.", "text_tts": "of the FX pressures and the higher tax rate", "translate": "I guess moving down the income statement, your outlook seems to imply some pretty strong underlying margin and profitability progress just net of the FX pressures and the higher tax rate.", "translate_tts": "I guess moving down the income statement your outlook seems to imply some pretty strong underlying margin and profitability progress just net of the FX pressures and the higher tax rate", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:38.464", "mode": "azero-full", "language": "en", "target": "en", "text": "So could you talk about some of the key drivers there? And then", "text_tts": "rs there And then", "translate": "So could you talk about some of the key drivers there? And then", "translate_tts": "So could you talk about some of the key drivers there And then", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:47.199", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, similar to Brian's question, any timing considerations we should keep in mind over the course of the year beyond just the number of days in each fiscal quarter?", "text_tts": "h fiscal quarter", "translate": "I guess, similar to Brian's question, any timing considerations we should keep in mind over the course of the year beyond just the number of days in each fiscal quarter?", "translate_tts": "I guess similar to Brians question any timing considerations we should keep in mind over the course of the year beyond just the number of days in each fiscal quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:52.056", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Maybe I'll start and then John will weigh in on some of these considerations.", "text_tts": "weigh in on some of these considerations", "translate": "Sure. Maybe I'll start and then John will weigh in on some of these considerations.", "translate_tts": "Sure Maybe Ill start and then John will weigh in on some of these considerations", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:59.234", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, yes, there is some implied margin expansion in twenty twenty five.", "text_tts": "twenty twenty five", "translate": "Firstly, yes, there is some implied margin expansion in twenty twenty five.", "translate_tts": "Firstly yes there is some implied margin expansion in twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:03.391", "mode": "azero-full", "language": "en", "target": "en", "text": "coming from some of the marketing expenditure and some of the SG", "text_tts": "some of the SG", "translate": "coming from some of the marketing expenditure and some of the SG", "translate_tts": "coming from some of the marketing expenditure and some of the SG", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:17.945", "mode": "azero-full", "language": "en", "target": "en", "text": "this is the culmination of many of the programs we've been putting in place over the last number of years to continue not just to get effectiveness but to get efficiency. And the simplest example is the marketing transformation where it is helping us", "text_tts": "is helping us", "translate": "this is the culmination of many of the programs we've been putting in place over the last number of years to continue not just to get effectiveness but to get efficiency. And the simplest example is the marketing transformation where it is helping us", "translate_tts": "this is the culmination of many of the programs weve been putting in place over the last number of years to continue not just to get effectiveness but to get efficiency And the simplest example is the marketing transformation where it is helping us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:32.603", "mode": "azero-full", "language": "en", "target": "en", "text": "continue take the Christmas ad in Q four last year, which we made with generative AI as a small example. It was both quicker and cheaper to make the ad. And so what you're seeing come into twenty twenty five is some of the fruition", "text_tts": "wenty twenty five is some of the fruition", "translate": "continue take the Christmas ad in Q four last year, which we made with generative AI as a small example. It was both quicker and cheaper to make the ad. And so what you're seeing come into twenty twenty five is some of the fruition", "translate_tts": "continue take the Christmas ad in Q four last year which we made with generative AI as a small example It was both quicker and cheaper to make the ad And so what youre seeing come into twenty twenty five is some of the fruition", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:36.876", "mode": "azero-full", "language": "en", "target": "en", "text": "of work that's been going on across the organization, including", "text_tts": "been going on across the organization including", "translate": "of work that's been going on across the organization, including", "translate_tts": "of work thats been going on across the organization including", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:47.186", "mode": "azero-full", "language": "en", "target": "en", "text": "the marketing transformation that is producing some productivity in twenty twenty five. But it is important to say that we are not backing off our", "text_tts": "backing off our", "translate": "the marketing transformation that is producing some productivity in twenty twenty five. But it is important to say that we are not backing off our", "translate_tts": "the marketing transformation that is producing some productivity in twenty twenty five But it is important to say that we are not backing off our", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:52.757", "mode": "azero-full", "language": "en", "target": "en", "text": "bias to invest for growth. This is not less marketing, this is more productive spend.", "text_tts": "rketing this is more productive spend", "translate": "bias to invest for growth. This is not less marketing, this is more productive spend.", "translate_tts": "bias to invest for growth This is not less marketing this is more productive spend", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:00.730", "mode": "azero-full", "language": "en", "target": "en", "text": "And so our mode of operation going into the year will continue to be, we believe there will be growth in twenty twenty five in the industry.", "text_tts": "here will be growth in twenty twenty five in the industry", "translate": "And so our mode of operation going into the year will continue to be, we believe there will be growth in twenty twenty five in the industry.", "translate_tts": "And so our mode of operation going into the year will continue to be we believe there will be growth in twenty twenty five in the industry", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:01.304", "mode": "azero-full", "language": "en", "target": "en", "text": "we are going to invest.", "text_tts": "we are going to invest", "translate": "we are going to invest.", "translate_tts": "we are going to invest", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:03.633", "mode": "azero-full", "language": "en", "target": "en", "text": "from the marketing all the way down.", "text_tts": "all the way down", "translate": "from the marketing all the way down.", "translate_tts": "from the marketing all the way down", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:05.890", "mode": "azero-full", "language": "en", "target": "en", "text": "through the system into the commercial", "text_tts": "into the commercial", "translate": "through the system into the commercial", "translate_tts": "through the system into the commercial", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:20.200", "mode": "azero-full", "language": "en", "target": "en", "text": "levers in order to continue to drive growth. As we find pluses and minuses around the world, of course, we will adapt and be flexible. But this is about leaning into growth, continuing to invest to drive the franchise and being able to capture some of the benefits", "text_tts": "ble to capture some of the benefits", "translate": "levers in order to continue to drive growth. As we find pluses and minuses around the world, of course, we will adapt and be flexible. But this is about leaning into growth, continuing to invest to drive the franchise and being able to capture some of the benefits", "translate_tts": "levers in order to continue to drive growth As we find pluses and minuses around the world of course we will adapt and be flexible But this is about leaning into growth continuing to invest to drive the franchise and being able to capture some of the benefits", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:28.309", "mode": "azero-full", "language": "en", "target": "en", "text": "of the transformational work that's been going on over the number of years. John, you want to add some considerations? Sure. Let me go off a little bit", "text_tts": "Sure Let me go off a little bit", "translate": "of the transformational work that's been going on over the number of years. John, you want to add some considerations? Sure. Let me go off a little bit", "translate_tts": "of the transformational work thats been going on over the number of years John you want to add some considerations Sure Let me go off a little bit", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:30.169", "mode": "azero-full", "language": "en", "target": "en", "text": "and talk about gross margin.", "text_tts": "about gross margin", "translate": "and talk about gross margin.", "translate_tts": "and talk about gross margin", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:35.332", "mode": "azero-full", "language": "en", "target": "en", "text": "Steve, so I can provide some additional commentary. What", "text_tts": "y What", "translate": "Steve, so I can provide some additional commentary. What", "translate_tts": "Steve so I can provide some additional commentary What", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:36.839", "mode": "azero-full", "language": "en", "target": "en", "text": "we're not building.", "text_tts": "were not building", "translate": "we're not building.", "translate_tts": "were not building", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:41.787", "mode": "azero-full", "language": "en", "target": "en", "text": "an enormous amount of expansion on the gross margin front.", "text_tts": "margin front", "translate": "an enormous amount of expansion on the gross margin front.", "translate_tts": "an enormous amount of expansion on the gross margin front", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:43.619", "mode": "azero-full", "language": "en", "target": "en", "text": "into our guidance.", "text_tts": "into our guidance", "translate": "into our guidance.", "translate_tts": "into our guidance", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:45.810", "mode": "azero-full", "language": "en", "target": "en", "text": "we do expect to", "text_tts": "to", "translate": "we do expect to", "translate_tts": "we do expect to", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:47.331", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to have", "text_tts": "to have", "translate": "continue to have", "translate_tts": "continue to have", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:50.086", "mode": "azero-full", "language": "en", "target": "en", "text": "some underlying expansion.", "text_tts": "expansion", "translate": "some underlying expansion.", "translate_tts": "some underlying expansion", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:53.039", "mode": "azero-full", "language": "en", "target": "en", "text": "But as you alluded to the FX,", "text_tts": "alluded to the FX", "translate": "But as you alluded to the FX,", "translate_tts": "But as you alluded to the FX", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:53.149", "mode": "azero-full", "language": "en", "target": "en", "text": "that", "text_tts": "that", "translate": "that", "translate_tts": "that", "is_final": false, "emotion": "😊", "events": "😤👂📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:56.086", "mode": "azero-full", "language": "en", "target": "en", "text": "to a large degree, maybe offset by", "text_tts": "e degree maybe offset by", "translate": "to a large degree, maybe offset by", "translate_tts": "to a large degree maybe offset by", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:57.210", "mode": "azero-full", "language": "en", "target": "en", "text": "by currency.", "text_tts": "by currency", "translate": "by currency.", "translate_tts": "by currency", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:57.942", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "🤮👂👨📯🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:59.098", "mode": "azero-full", "language": "en", "target": "en", "text": "You know it's", "text_tts": "You know its", "translate": "You know it's", "translate_tts": "You know its", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:01.680", "mode": "azero-full", "language": "en", "target": "en", "text": "we've anticipated for twenty five", "text_tts": "nticipated for twenty five", "translate": "we've anticipated for twenty five", "translate_tts": "weve anticipated for twenty five", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:03.925", "mode": "azero-full", "language": "en", "target": "en", "text": "there's quite a lot of moving parts.", "text_tts": "of moving parts", "translate": "there's quite a lot of moving parts.", "translate_tts": "theres quite a lot of moving parts", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:07.316", "mode": "azero-full", "language": "en", "target": "en", "text": "inside of the gross margin equation. So we've", "text_tts": "gross margin equation So weve", "translate": "inside of the gross margin equation. So we've", "translate_tts": "inside of the gross margin equation So weve", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:08.885", "mode": "azero-full", "language": "en", "target": "en", "text": "As I said, we've lost", "text_tts": "As I said weve lost", "translate": "As I said, we've lost", "translate_tts": "As I said weve lost", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:11.175", "mode": "azero-full", "language": "en", "target": "en", "text": "for guidance purposes, built in.", "text_tts": "built in", "translate": "for guidance purposes, built in.", "translate_tts": "for guidance purposes built in", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:14.895", "mode": "azero-full", "language": "en", "target": "en", "text": "an enormous amount of expansion. Commodities will be", "text_tts": "of expansion Commodities will be", "translate": "an enormous amount of expansion. Commodities will be", "translate_tts": "an enormous amount of expansion Commodities will be", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:15.662", "mode": "azero-full", "language": "en", "target": "en", "text": "in the low", "text_tts": "in the low", "translate": "in the low", "translate_tts": "in the low", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:16.793", "mode": "azero-full", "language": "en", "target": "en", "text": "single digit.", "text_tts": "single digit", "translate": "single digit.", "translate_tts": "single digit", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:19.084", "mode": "azero-full", "language": "en", "target": "en", "text": "range overall, some pressures", "text_tts": "some pressures", "translate": "range overall, some pressures", "translate_tts": "range overall some pressures", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:20.942", "mode": "azero-full", "language": "en", "target": "en", "text": "on the agriculturals,", "text_tts": "on the agriculturals", "translate": "on the agriculturals,", "translate_tts": "on the agriculturals", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:23.583", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly juice and coffee that", "text_tts": "and coffee that", "translate": "particularly juice and coffee that", "translate_tts": "particularly juice and coffee that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:25.846", "mode": "azero-full", "language": "en", "target": "en", "text": "are a big part of our base.", "text_tts": "part of our base", "translate": "are a big part of our base.", "translate_tts": "are a big part of our base", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:26.973", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🤮👂😩👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:28.478", "mode": "azero-full", "language": "en", "target": "en", "text": "we have.", "text_tts": "we have", "translate": "we have.", "translate_tts": "we have", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:31.507", "mode": "azero-full", "language": "en", "target": "en", "text": "the usual set of levers that", "text_tts": "set of levers that", "translate": "the usual set of levers that", "translate_tts": "the usual set of levers that", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:33.390", "mode": "azero-full", "language": "en", "target": "en", "text": "will deploy to", "text_tts": "to", "translate": "will deploy to", "translate_tts": "will deploy to", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:34.235", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah.", "text_tts": "Ah", "translate": "Ah.", "translate_tts": "Ah", "is_final": false, "emotion": "😊", "events": "🤮👂👨📯🏠🔊😮📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:35.286", "mode": "azero-full", "language": "en", "target": "en", "text": "to cover those.", "text_tts": "to cover those", "translate": "to cover those.", "translate_tts": "to cover those", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:36.413", "mode": "azero-full", "language": "en", "target": "en", "text": "but", "text_tts": "but", "translate": "but", "translate_tts": "but", "is_final": false, "emotion": "😊", "events": "🥴👂📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:39.043", "mode": "azero-full", "language": "en", "target": "en", "text": "for, as I said, for guidance purposes?", "text_tts": "I said for guidance purposes", "translate": "for, as I said, for guidance purposes?", "translate_tts": "for as I said for guidance purposes", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:40.502", "mode": "azero-full", "language": "en", "target": "en", "text": "you can assume modest", "text_tts": "you can assume modest", "translate": "you can assume modest", "translate_tts": "you can assume modest", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:44.753", "mode": "azero-full", "language": "en", "target": "en", "text": "modest expansion at the gross margin line. And as James said, we've been", "text_tts": "line And as James said weve been", "translate": "modest expansion at the gross margin line. And as James said, we've been", "translate_tts": "modest expansion at the gross margin line And as James said weve been", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:46.143", "mode": "azero-full", "language": "en", "target": "en", "text": "anticipating.", "text_tts": "anticipating", "translate": "anticipating.", "translate_tts": "anticipating", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:48.441", "mode": "azero-full", "language": "en", "target": "en", "text": "for quite some time.", "text_tts": "for quite some time", "translate": "for quite some time.", "translate_tts": "for quite some time", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:51.134", "mode": "azero-full", "language": "en", "target": "en", "text": "the twenty five environment and", "text_tts": "wenty five environment and", "translate": "the twenty five environment and", "translate_tts": "the twenty five environment and", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:36:55.725", "mode": "azero-full", "language": "en", "target": "en", "text": "the sort of the more for same, more for less mantra is certainly alive and well.", "text_tts": "ra is certainly alive and well", "translate": "the sort of the more for same, more for less mantra is certainly alive and well.", "translate_tts": "the sort of the more for same more for less mantra is certainly alive and well", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:03.287", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Filippo Filorni from Citi. Please go ahead. Your line is open.", "text_tts": "e go ahead Your line is open", "translate": "Our next question comes from Filippo Filorni from Citi. Please go ahead. Your line is open.", "translate_tts": "Our next question comes from Filippo Filorni from Citi Please go ahead Your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:18.630", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, everyone. I wanted to ask you your thoughts on just the global trade environment, obviously with tariffs coming more into play here. It seems your supply chain is largely localized in most countries, but can you talk about some", "text_tts": "n you talk about some", "translate": "Good morning, everyone. I wanted to ask you your thoughts on just the global trade environment, obviously with tariffs coming more into play here. It seems your supply chain is largely localized in most countries, but can you talk about some", "translate_tts": "Good morning everyone I wanted to ask you your thoughts on just the global trade environment obviously with tariffs coming more into play here It seems your supply chain is largely localized in most countries but can you talk about some", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:26.732", "mode": "azero-full", "language": "en", "target": "en", "text": "exposures in terms of import to export and also just the secondary impact on commodities. I know a lot of it is", "text_tts": "f it is", "translate": "exposures in terms of import to export and also just the secondary impact on commodities. I know a lot of it is", "translate_tts": "exposures in terms of import to export and also just the secondary impact on commodities I know a lot of it is", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂😤👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:32.695", "mode": "azero-full", "language": "en", "target": "en", "text": "on your balling system, but just thoughts on the recent tariffs also on aluminum and steel. Thank you.", "text_tts": "e recent tariffs also on aluminum and steel Thank you", "translate": "on your balling system, but just thoughts on the recent tariffs also on aluminum and steel. Thank you.", "translate_tts": "on your balling system but just thoughts on the recent tariffs also on aluminum and steel Thank you", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:35.589", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Thanks, Silica.", "text_tts": "Silica", "translate": "Yes. Thanks, Silica.", "translate_tts": "Yes Thanks Silica", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:42.882", "mode": "azero-full", "language": "en", "target": "en", "text": "clearly, there's a dynamic macro environment out there. As", "text_tts": "As", "translate": "clearly, there's a dynamic macro environment out there. As", "translate_tts": "clearly theres a dynamic macro environment out there As", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:57.044", "mode": "azero-full", "language": "en", "target": "en", "text": "as commodities change for whatever reason up or down, obviously, our number one objective is to go look at how we mitigate through that. And whether it's the recent aluminum tariffs or any other tariff base or frankly, whether", "text_tts": "other tariff base or frankly whether", "translate": "as commodities change for whatever reason up or down, obviously, our number one objective is to go look at how we mitigate through that. And whether it's the recent aluminum tariffs or any other tariff base or frankly, whether", "translate_tts": "as commodities change for whatever reason up or down obviously our number one objective is to go look at how we mitigate through that And whether its the recent aluminum tariffs or any other tariff base or frankly whether", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:09.031", "mode": "azero-full", "language": "en", "target": "en", "text": "based or any other variation in the input commodities, we do a number of things. One, we have hedging programs in place that look to assure supply and price going out.", "text_tts": "to assure supply and price going out", "translate": "based or any other variation in the input commodities, we do a number of things. One, we have hedging programs in place that look to assure supply and price going out.", "translate_tts": "based or any other variation in the input commodities we do a number of things One we have hedging programs in place that look to assure supply and price going out", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:23.520", "mode": "azero-full", "language": "en", "target": "en", "text": "Secondly, as the relative prices of different sources of ingredients and imports change, of course, we look at mitigation, productivity, efficiency, adjusting where we get our materials from.", "text_tts": "our materials from", "translate": "Secondly, as the relative prices of different sources of ingredients and imports change, of course, we look at mitigation, productivity, efficiency, adjusting where we get our materials from.", "translate_tts": "Secondly as the relative prices of different sources of ingredients and imports change of course we look at mitigation productivity efficiency adjusting where we get our materials from", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:38.218", "mode": "azero-full", "language": "en", "target": "en", "text": "All of that goes into the equation to constantly manage how this goes through. Net net, as John just mentioned, we have been we are expecting more variation in agriculturals than industrials, notwithstanding recent actions.", "text_tts": "than industrials notwithstanding recent actions", "translate": "All of that goes into the equation to constantly manage how this goes through. Net net, as John just mentioned, we have been we are expecting more variation in agriculturals than industrials, notwithstanding recent actions.", "translate_tts": "All of that goes into the equation to constantly manage how this goes through Net net as John just mentioned we have been we are expecting more variation in agriculturals than industrials notwithstanding recent actions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:40.143", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll manage through it, as you said.", "text_tts": "it as you said", "translate": "We'll manage through it, as you said.", "translate_tts": "Well manage through it as you said", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:47.049", "mode": "azero-full", "language": "en", "target": "en", "text": "We are predominantly a local business when it comes to making each of the beverages, the", "text_tts": "to making each of the beverages the", "translate": "We are predominantly a local business when it comes to making each of the beverages, the", "translate_tts": "We are predominantly a local business when it comes to making each of the beverages the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:51.155", "mode": "azero-full", "language": "en", "target": "en", "text": "vast majority of everything that's consumed in the US is made in the US.", "text_tts": "is made in the US", "translate": "vast majority of everything that's consumed in the US is made in the US.", "translate_tts": "vast majority of everything thats consumed in the US is made in the US", "is_final": false, "emotion": "🤢", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:05.388", "mode": "azero-full", "language": "en", "target": "en", "text": "similarly with virtually every country around the world. And so while it's a global business, it's very local. So yes, every bottler will be importing something from somewhere as a piece of the puzzle. But the economics are more", "text_tts": "t the economics are more", "translate": "similarly with virtually every country around the world. And so while it's a global business, it's very local. So yes, every bottler will be importing something from somewhere as a piece of the puzzle. But the economics are more", "translate_tts": "similarly with virtually every country around the world And so while its a global business its very local So yes every bottler will be importing something from somewhere as a piece of the puzzle But the economics are more", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:16.222", "mode": "azero-full", "language": "en", "target": "en", "text": "predominantly local than they are global. And so it's a piece of the puzzle we need to manage through. As John said, we have that, we believe, under", "text_tts": "eve under", "translate": "predominantly local than they are global. And so it's a piece of the puzzle we need to manage through. As John said, we have that, we believe, under", "translate_tts": "predominantly local than they are global And so its a piece of the puzzle we need to manage through As John said we have that we believe under", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:30.215", "mode": "azero-full", "language": "en", "target": "en", "text": "under control from a point of view of sustaining gross margin. No doubt, the environment will continue to be dynamic, but we will continue to manage and mitigate and adjust and be agile and flexible our way through the", "text_tts": "and flexible our way through the", "translate": "under control from a point of view of sustaining gross margin. No doubt, the environment will continue to be dynamic, but we will continue to manage and mitigate and adjust and be agile and flexible our way through the", "translate_tts": "under control from a point of view of sustaining gross margin No doubt the environment will continue to be dynamic but we will continue to manage and mitigate and adjust and be agile and flexible our way through the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:35.717", "mode": "azero-full", "language": "en", "target": "en", "text": "And just one additional comment. Your supply chain continuity continues to be", "text_tts": "ntinuity continues to be", "translate": "And just one additional comment. Your supply chain continuity continues to be", "translate_tts": "And just one additional comment Your supply chain continuity continues to be", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:38.271", "mode": "azero-full", "language": "en", "target": "en", "text": "I think for many industries,", "text_tts": "many industries", "translate": "I think for many industries,", "translate_tts": "I think for many industries", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:40.968", "mode": "azero-full", "language": "en", "target": "en", "text": "an ongoing challenge for a variety of reasons.", "text_tts": "challenge for a variety of reasons", "translate": "an ongoing challenge for a variety of reasons.", "translate_tts": "an ongoing challenge for a variety of reasons", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:42.446", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty four was no.", "text_tts": "twenty four was no", "translate": "twenty four was no.", "translate_tts": "twenty four was no", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:47.366", "mode": "azero-full", "language": "en", "target": "en", "text": "was no stranger to that. And our cross enterprise procurement team", "text_tts": "procurement team", "translate": "was no stranger to that. And our cross enterprise procurement team", "translate_tts": "was no stranger to that And our cross enterprise procurement team", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:51.158", "mode": "azero-full", "language": "en", "target": "en", "text": "are managing a vast network and", "text_tts": "a vast network and", "translate": "are managing a vast network and", "translate_tts": "are managing a vast network and", "is_final": false, "emotion": "", "events": "📞👂💬👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:53.092", "mode": "azero-full", "language": "en", "target": "en", "text": "in addition to the economics,", "text_tts": "in addition to the economics", "translate": "in addition to the economics,", "translate_tts": "in addition to the economics", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:56.378", "mode": "azero-full", "language": "en", "target": "en", "text": "just making sure that we can continue to supply.", "text_tts": "supply", "translate": "just making sure that we can continue to supply.", "translate_tts": "just making sure that we can continue to supply", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:59.040", "mode": "azero-full", "language": "en", "target": "en", "text": "our markets around the world consistently.", "text_tts": "world consistently", "translate": "our markets around the world consistently.", "translate_tts": "our markets around the world consistently", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:00.930", "mode": "azero-full", "language": "en", "target": "en", "text": "is a key priority. And", "text_tts": "is a key priority And", "translate": "is a key priority. And", "translate_tts": "is a key priority And", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:05.501", "mode": "azero-full", "language": "en", "target": "en", "text": "and an important advantage, I think, to enjoy as well.", "text_tts": "I think to enjoy as well", "translate": "and an important advantage, I think, to enjoy as well.", "translate_tts": "and an important advantage I think to enjoy as well", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:07.725", "mode": "azero-full", "language": "en", "target": "en", "text": "in the many markets that we're in.", "text_tts": "that were in", "translate": "in the many markets that we're in.", "translate_tts": "in the many markets that were in", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:15.021", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Bonnie Herzog from Goldman Sachs please go ahead your line is open.", "text_tts": "please go ahead your line is open", "translate": "Our next question comes from Bonnie Herzog from Goldman Sachs please go ahead your line is open.", "translate_tts": "Our next question comes from Bonnie Herzog from Goldman Sachs please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:17.951", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thank you. Good morning.", "text_tts": "Good morning", "translate": "All right. Thank you. Good morning.", "translate_tts": "All right Thank you Good morning", "is_final": false, "emotion": "😊", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:32.149", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, thinking about the new administration and some potential regulatory changes, what percentage of your domestic portfolio might be subject to potential changes? And then, James, how quickly can you pivot or adapt your", "text_tts": "y can you pivot or adapt your", "translate": "I guess, thinking about the new administration and some potential regulatory changes, what percentage of your domestic portfolio might be subject to potential changes? And then, James, how quickly can you pivot or adapt your", "translate_tts": "I guess thinking about the new administration and some potential regulatory changes what percentage of your domestic portfolio might be subject to potential changes And then James how quickly can you pivot or adapt your", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:45.557", "mode": "azero-full", "language": "en", "target": "en", "text": "portfolio if some of these changes are implemented? And then I'll ask it since it's become more topical again lately, but how are you thinking about potential impacts on consumption from GLP one drugs?", "text_tts": "mpacts on consumption from GLP one drugs", "translate": "portfolio if some of these changes are implemented? And then I'll ask it since it's become more topical again lately, but how are you thinking about potential impacts on consumption from GLP one drugs?", "translate_tts": "portfolio if some of these changes are implemented And then Ill ask it since its become more topical again lately but how are you thinking about potential impacts on consumption from GLP one drugs", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:54.681", "mode": "azero-full", "language": "en", "target": "en", "text": "have you seen any impact? And has your thinking on this potential headwind changed in terms of your strategy, innovation, et cetera?", "text_tts": "of your strategy innovation et cetera", "translate": "have you seen any impact? And has your thinking on this potential headwind changed in terms of your strategy, innovation, et cetera?", "translate_tts": "have you seen any impact And has your thinking on this potential headwind changed in terms of your strategy innovation et cetera", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:03.025", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, Bonnie, I'm tempted to start with the answer to the first question by saying you win the prize for the Vegas question so far this year with", "text_tts": "so far this year with", "translate": "Well, Bonnie, I'm tempted to start with the answer to the first question by saying you win the prize for the Vegas question so far this year with", "translate_tts": "Well Bonnie Im tempted to start with the answer to the first question by saying you win the prize for the Vegas question so far this year with", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:05.488", "mode": "azero-full", "language": "en", "target": "en", "text": "what might happen subject to changes.", "text_tts": "subject to changes", "translate": "what might happen subject to changes.", "translate_tts": "what might happen subject to changes", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:10.446", "mode": "azero-full", "language": "en", "target": "en", "text": "look, there are many things that could happen out there in the world. And of course, we do", "text_tts": "of course we do", "translate": "look, there are many things that could happen out there in the world. And of course, we do", "translate_tts": "look there are many things that could happen out there in the world And of course we do", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:20.766", "mode": "azero-full", "language": "en", "target": "en", "text": "scenario planning on regulations, on economics, on all sorts of things. And we will adapt as and when they come. More specifically on the GLP ones,", "text_tts": "More specifically on the GLP ones", "translate": "scenario planning on regulations, on economics, on all sorts of things. And we will adapt as and when they come. More specifically on the GLP ones,", "translate_tts": "scenario planning on regulations on economics on all sorts of things And we will adapt as and when they come More specifically on the GLP ones", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:30.578", "mode": "azero-full", "language": "en", "target": "en", "text": "As we've commented on previous calls, we continue to see anecdotal evidence of the impact of GLP ones on consumption of food and beverages.", "text_tts": "ones on consumption of food and beverages", "translate": "As we've commented on previous calls, we continue to see anecdotal evidence of the impact of GLP ones on consumption of food and beverages.", "translate_tts": "As weve commented on previous calls we continue to see anecdotal evidence of the impact of GLP ones on consumption of food and beverages", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:40.351", "mode": "azero-full", "language": "en", "target": "en", "text": "So far, our take is it's not a big aggregate factor for the beverage industry or the nonalcoholic beverage industry. Witness", "text_tts": "Witness", "translate": "So far, our take is it's not a big aggregate factor for the beverage industry or the nonalcoholic beverage industry. Witness", "translate_tts": "So far our take is its not a big aggregate factor for the beverage industry or the nonalcoholic beverage industry Witness", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:42.874", "mode": "azero-full", "language": "en", "target": "en", "text": "the volume for our sales was up one percent,", "text_tts": "p one percent", "translate": "the volume for our sales was up one percent,", "translate_tts": "the volume for our sales was up one percent", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:55.070", "mode": "azero-full", "language": "en", "target": "en", "text": "in the fourth quarter in North America. So we continue to see pretty sustained momentum in North America. There is anecdotal evidence that people consume slightly less alcohol perhaps.", "text_tts": "ess alcohol perhaps", "translate": "in the fourth quarter in North America. So we continue to see pretty sustained momentum in North America. There is anecdotal evidence that people consume slightly less alcohol perhaps.", "translate_tts": "in the fourth quarter in North America So we continue to see pretty sustained momentum in North America There is anecdotal evidence that people consume slightly less alcohol perhaps", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:00.684", "mode": "azero-full", "language": "en", "target": "en", "text": "and they do some switching in nonalcoholic beverages. But overall, we're seeing", "text_tts": "rages But overall were seeing", "translate": "and they do some switching in nonalcoholic beverages. But overall, we're seeing", "translate_tts": "and they do some switching in nonalcoholic beverages But overall were seeing", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:04.731", "mode": "azero-full", "language": "en", "target": "en", "text": "sustained momentum, and we are a total beverage company. So we believe", "text_tts": "age company So we believe", "translate": "sustained momentum, and we are a total beverage company. So we believe", "translate_tts": "sustained momentum and we are a total beverage company So we believe", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:09.696", "mode": "azero-full", "language": "en", "target": "en", "text": "whether it's GOP wands, drugs or changes in adaptations,", "text_tts": "in adaptations", "translate": "whether it's GOP wands, drugs or changes in adaptations,", "translate_tts": "whether its GOP wands drugs or changes in adaptations", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:14.100", "mode": "azero-full", "language": "en", "target": "en", "text": "through regulation ingredients. Our objective is to have the biggest", "text_tts": "ation ingredients Our objective is to have the biggest", "translate": "through regulation ingredients. Our objective is to have the biggest", "translate_tts": "through regulation ingredients Our objective is to have the biggest", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:15.258", "mode": "azero-full", "language": "en", "target": "en", "text": "possible.", "text_tts": "possible", "translate": "possible.", "translate_tts": "possible", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:27.273", "mode": "azero-full", "language": "en", "target": "en", "text": "toolbox of ingredients of super high quality and safety, which we use to make a total beverage portfolio that works for consumers. And we believe we can adapt to anything that comes at us.", "text_tts": "to anything that comes at us", "translate": "toolbox of ingredients of super high quality and safety, which we use to make a total beverage portfolio that works for consumers. And we believe we can adapt to anything that comes at us.", "translate_tts": "toolbox of ingredients of super high quality and safety which we use to make a total beverage portfolio that works for consumers And we believe we can adapt to anything that comes at us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:35.831", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Camille Gojrawala from Jefferies. Please go ahead, your line is open.", "text_tts": "pen", "translate": "Our next question comes from Camille Gojrawala from Jefferies. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Camille Gojrawala from Jefferies Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠😤👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:44.072", "mode": "azero-full", "language": "en", "target": "en", "text": "Everyone, good morning. John, you laid out a long list of very substantial cash payments that have been made this year.", "text_tts": "t have been made this year", "translate": "Everyone, good morning. John, you laid out a long list of very substantial cash payments that have been made this year.", "translate_tts": "Everyone good morning John you laid out a long list of very substantial cash payments that have been made this year", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:46.315", "mode": "azero-full", "language": "en", "target": "en", "text": "last year, almost all of which", "text_tts": "almost all of which", "translate": "last year, almost all of which", "translate_tts": "last year almost all of which", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:50.027", "mode": "azero-full", "language": "en", "target": "en", "text": "will be behind you very soon. So can you maybe just talk about", "text_tts": "ybe just talk about", "translate": "will be behind you very soon. So can you maybe just talk about", "translate_tts": "will be behind you very soon So can you maybe just talk about", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:51.829", "mode": "azero-full", "language": "en", "target": "en", "text": "how you think about", "text_tts": "how you think about", "translate": "how you think about", "translate_tts": "how you think about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:52.589", "mode": "azero-full", "language": "en", "target": "en", "text": "Cash.", "text_tts": "Cash", "translate": "Cash.", "translate_tts": "Cash", "is_final": false, "emotion": "😔", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:06.024", "mode": "azero-full", "language": "en", "target": "en", "text": "a capital allocation when you're on the other side of it, whether it be buybacks, whether it be more aggressive around M and A, the magnitude of the change of the amount of cash you'll have on hand", "text_tts": "have on hand", "translate": "a capital allocation when you're on the other side of it, whether it be buybacks, whether it be more aggressive around M and A, the magnitude of the change of the amount of cash you'll have on hand", "translate_tts": "a capital allocation when youre on the other side of it whether it be buybacks whether it be more aggressive around M and A the magnitude of the change of the amount of cash youll have on hand", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:10.153", "mode": "azero-full", "language": "en", "target": "en", "text": "next year versus this year. So substantial, I'd like to see how you might think about it differently.", "text_tts": "t differently", "translate": "next year versus this year. So substantial, I'd like to see how you might think about it differently.", "translate_tts": "next year versus this year So substantial Id like to see how you might think about it differently", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:10.696", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:17.396", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Will. Yes. Let me maybe answer that in two parts. First of all, the", "text_tts": "First of all the", "translate": "Thanks, Will. Yes. Let me maybe answer that in two parts. First of all, the", "translate_tts": "Thanks Will Yes Let me maybe answer that in two parts First of all the", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:19.289", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't foresee", "text_tts": "foresee", "translate": "I don't foresee", "translate_tts": "I dont foresee", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gojrawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:21.203", "mode": "azero-full", "language": "en", "target": "en", "text": "a substantial change.", "text_tts": "change", "translate": "a substantial change.", "translate_tts": "a substantial change", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:22.407", "mode": "azero-full", "language": "en", "target": "en", "text": "and our focus,", "text_tts": "and our focus", "translate": "and our focus,", "translate_tts": "and our focus", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:29.553", "mode": "azero-full", "language": "en", "target": "en", "text": "to support the underlying business and the momentum that has", "text_tts": "that has", "translate": "to support the underlying business and the momentum that has", "translate_tts": "to support the underlying business and the momentum that has", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:31.879", "mode": "azero-full", "language": "en", "target": "en", "text": "And secondly, is we just", "text_tts": "is we just", "translate": "And secondly, is we just", "translate_tts": "And secondly is we just", "is_final": false, "emotion": "", "events": "🤢👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:34.040", "mode": "azero-full", "language": "en", "target": "en", "text": "talked about in our guidance.", "text_tts": "in our guidance", "translate": "talked about in our guidance.", "translate_tts": "talked about in our guidance", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:35.986", "mode": "azero-full", "language": "en", "target": "en", "text": "we will continue to", "text_tts": "to", "translate": "we will continue to", "translate_tts": "we will continue to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:39.342", "mode": "azero-full", "language": "en", "target": "en", "text": "to support the dividend. So those two areas, you can assume", "text_tts": "So those two areas you can assume", "translate": "to support the dividend. So those two areas, you can assume", "translate_tts": "to support the dividend So those two areas you can assume", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:41.625", "mode": "azero-full", "language": "en", "target": "en", "text": "will remain", "text_tts": "will remain", "translate": "will remain", "translate_tts": "will remain", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:43.062", "mode": "azero-full", "language": "en", "target": "en", "text": "top priorities.", "text_tts": "top priorities", "translate": "top priorities.", "translate_tts": "top priorities", "is_final": false, "emotion": "😔", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:48.132", "mode": "azero-full", "language": "en", "target": "en", "text": "As we get into twenty six, it's a little early to anticipate exactly what", "text_tts": "to anticipate exactly what", "translate": "As we get into twenty six, it's a little early to anticipate exactly what", "translate_tts": "As we get into twenty six its a little early to anticipate exactly what", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:52.252", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty six will deliver for us. But as you say, clearly, we", "text_tts": "s But as you say clearly we", "translate": "twenty six will deliver for us. But as you say, clearly, we", "translate_tts": "twenty six will deliver for us But as you say clearly we", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:54.476", "mode": "azero-full", "language": "en", "target": "en", "text": "that the transition tax will", "text_tts": "ion tax will", "translate": "that the transition tax will", "translate_tts": "that the transition tax will", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:56.010", "mode": "azero-full", "language": "en", "target": "en", "text": "will be in the rearview mirror.", "text_tts": "iew mirror", "translate": "will be in the rearview mirror.", "translate_tts": "will be in the rearview mirror", "is_final": false, "emotion": "😔", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:57.071", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "🤮👂😮📯👨📯🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:58.619", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the M and A.", "text_tts": "some of the M and A", "translate": "some of the M and A.", "translate_tts": "some of the M and A", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:59.352", "mode": "azero-full", "language": "en", "target": "en", "text": "payments.", "text_tts": "payments", "translate": "payments.", "translate_tts": "payments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:00.113", "mode": "azero-full", "language": "en", "target": "en", "text": "Likewise.", "text_tts": "Likewise", "translate": "Likewise.", "translate_tts": "Likewise", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:04.321", "mode": "azero-full", "language": "en", "target": "en", "text": "And it will give us the opportunity to", "text_tts": "will give us the opportunity to", "translate": "And it will give us the opportunity to", "translate_tts": "And it will give us the opportunity to", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:07.294", "mode": "azero-full", "language": "en", "target": "en", "text": "to take a closer look at", "text_tts": "closer look at", "translate": "to take a closer look at", "translate_tts": "to take a closer look at", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:12.962", "mode": "azero-full", "language": "en", "target": "en", "text": "the M and A and the share repurchase agenda. So", "text_tts": "and A and the share repurchase agenda So", "translate": "the M and A and the share repurchase agenda. So", "translate_tts": "the M and A and the share repurchase agenda So", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:15.217", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it's premature to", "text_tts": "e to", "translate": "I think it's premature to", "translate_tts": "I think its premature to", "is_final": false, "emotion": "", "events": "📞👂🏠🔊💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:17.482", "mode": "azero-full", "language": "en", "target": "en", "text": "to get too specific.", "text_tts": "to get too specific", "translate": "to get too specific.", "translate_tts": "to get too specific", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:18.994", "mode": "azero-full", "language": "en", "target": "en", "text": "um, but", "text_tts": "um but", "translate": "um, but", "translate_tts": "um but", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:20.391", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty six mice.", "text_tts": "twenty six mice", "translate": "twenty six mice.", "translate_tts": "twenty six mice", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:21.238", "mode": "azero-full", "language": "en", "target": "en", "text": "bring for us.", "text_tts": "bring for us", "translate": "bring for us.", "translate_tts": "bring for us", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:24.621", "mode": "azero-full", "language": "en", "target": "en", "text": "But I'm", "text_tts": "But Im", "translate": "But I'm", "translate_tts": "But Im", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:27.383", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm looking forward actually to", "text_tts": "forward actually to", "translate": "I'm looking forward actually to", "translate_tts": "Im looking forward actually to", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:30.082", "mode": "azero-full", "language": "en", "target": "en", "text": "to having to deal with that challenge and", "text_tts": "deal with that challenge and", "translate": "to having to deal with that challenge and", "translate_tts": "to having to deal with that challenge and", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:34.053", "mode": "azero-full", "language": "en", "target": "en", "text": "in the next year or so. We also have", "text_tts": "or so We also have", "translate": "in the next year or so. We also have", "translate_tts": "in the next year or so We also have", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:37.080", "mode": "azero-full", "language": "en", "target": "en", "text": "As you as you are well aware, we also have", "text_tts": "you are well aware we also have", "translate": "As you as you are well aware, we also have", "translate_tts": "As you as you are well aware we also have", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:39.435", "mode": "azero-full", "language": "en", "target": "en", "text": "a keen focus on the overall", "text_tts": "on the overall", "translate": "a keen focus on the overall", "translate_tts": "a keen focus on the overall", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:41.186", "mode": "azero-full", "language": "en", "target": "en", "text": "health of the balance sheet.", "text_tts": "health of the balance sheet", "translate": "health of the balance sheet.", "translate_tts": "health of the balance sheet", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:43.453", "mode": "azero-full", "language": "en", "target": "en", "text": "and we'll take into account", "text_tts": "ll take into account", "translate": "and we'll take into account", "translate_tts": "and well take into account", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:47.191", "mode": "azero-full", "language": "en", "target": "en", "text": "the puts and takes on that.", "text_tts": "nd takes on that", "translate": "the puts and takes on that.", "translate_tts": "the puts and takes on that", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:50.693", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to have a the tax case", "text_tts": "a the tax case", "translate": "We continue to have a the tax case", "translate_tts": "We continue to have a the tax case", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:57.149", "mode": "azero-full", "language": "en", "target": "en", "text": "in the next couple of years to deal with. So the name of the game for me is to it will be to have more", "text_tts": "it will be to have more", "translate": "in the next couple of years to deal with. So the name of the game for me is to it will be to have more", "translate_tts": "in the next couple of years to deal with So the name of the game for me is to it will be to have more", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:58.875", "mode": "azero-full", "language": "en", "target": "en", "text": "to manage", "text_tts": "to manage", "translate": "to manage", "translate_tts": "to manage", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:02.760", "mode": "azero-full", "language": "en", "target": "en", "text": "in a flexible manner some of the opportunities that may present themselves", "text_tts": "tunities that may present themselves", "translate": "in a flexible manner some of the opportunities that may present themselves", "translate_tts": "in a flexible manner some of the opportunities that may present themselves", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:10.761", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Rob Ottenstein from Evercore ISI. Please go ahead, your line is open.", "text_tts": "ISI Please go ahead your line is open", "translate": "Our next question comes from Rob Ottenstein from Evercore ISI. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Rob Ottenstein from Evercore ISI Please go ahead your line is open", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:17.883", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. So Walmart has created now, I guess, what they call the modern soda shelves.", "text_tts": "ves", "translate": "Great. So Walmart has created now, I guess, what they call the modern soda shelves.", "translate_tts": "Great So Walmart has created now I guess what they call the modern soda shelves", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:20.461", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'd love to get your thoughts", "text_tts": "your thoughts", "translate": "And I'd love to get your thoughts", "translate_tts": "And Id love to get your thoughts", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:25.305", "mode": "azero-full", "language": "en", "target": "en", "text": "on that category, broadly speaking, is this", "text_tts": "broadly speaking is this", "translate": "on that category, broadly speaking, is this", "translate_tts": "on that category broadly speaking is this", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:29.156", "mode": "azero-full", "language": "en", "target": "en", "text": "something that is a fad in your view? Or is this something", "text_tts": "this something", "translate": "something that is a fad in your view? Or is this something", "translate_tts": "something that is a fad in your view Or is this something", "is_final": false, "emotion": "😔", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:35.909", "mode": "azero-full", "language": "en", "target": "en", "text": "that represents a some kind of departure and is just very responsive to consumer needs.", "text_tts": "", "translate": "that represents a some kind of departure and is just very responsive to consumer needs.", "translate_tts": "that represents a some kind of departure and is just very responsive to consumer needs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:40.050", "mode": "azero-full", "language": "en", "target": "en", "text": "Is it something like Fair Life where you just have a better product?", "text_tts": "have a better product", "translate": "Is it something like Fair Life where you just have a better product?", "translate_tts": "Is it something like Fair Life where you just have a better product", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:48.472", "mode": "azero-full", "language": "en", "target": "en", "text": "And how do you look to play in this so called modern soda area that Walmart seems to at least have some confidence in? Thank you.", "text_tts": "confidence in Thank you", "translate": "And how do you look to play in this so called modern soda area that Walmart seems to at least have some confidence in? Thank you.", "translate_tts": "And how do you look to play in this so called modern soda area that Walmart seems to at least have some confidence in Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:52.513", "mode": "azero-full", "language": "en", "target": "en", "text": "Aha, rob. Yeah, look.", "text_tts": "Aha rob Yeah look", "translate": "Aha, rob. Yeah, look.", "translate_tts": "Aha rob Yeah look", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:59.607", "mode": "azero-full", "language": "en", "target": "en", "text": "it's great news that people are innovating and willing to create new brands and dedicate more shelf space", "text_tts": "dicate more shelf space", "translate": "it's great news that people are innovating and willing to create new brands and dedicate more shelf space", "translate_tts": "its great news that people are innovating and willing to create new brands and dedicate more shelf space", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:06.559", "mode": "azero-full", "language": "en", "target": "en", "text": "to the beverage industry, which is, I think, goes to the whole idea this is a vibrant industry with also growth. So that's the first one.", "text_tts": "s the first one", "translate": "to the beverage industry, which is, I think, goes to the whole idea this is a vibrant industry with also growth. So that's the first one.", "translate_tts": "to the beverage industry which is I think goes to the whole idea this is a vibrant industry with also growth So thats the first one", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:08.343", "mode": "azero-full", "language": "en", "target": "en", "text": "Secondly,", "text_tts": "", "translate": "Secondly,", "translate_tts": "Secondly", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:15.226", "mode": "azero-full", "language": "en", "target": "en", "text": "We are a total beverage company. We look to compete everywhere we see enduring consumer demand and traction.", "text_tts": "uring consumer demand and traction", "translate": "We are a total beverage company. We look to compete everywhere we see enduring consumer demand and traction.", "translate_tts": "We are a total beverage company We look to compete everywhere we see enduring consumer demand and traction", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:20.467", "mode": "azero-full", "language": "en", "target": "en", "text": "including some of the stuff that goes in. Look, in the end, these are", "text_tts": "ok in the end these are", "translate": "including some of the stuff that goes in. Look, in the end, these are", "translate_tts": "including some of the stuff that goes in Look in the end these are", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:32.773", "mode": "azero-full", "language": "en", "target": "en", "text": "soda beverages that are great tasting. That's the central idea. And I think to the extent that's enduring, we'll take a really hard look at it. But I think the most important thing to take from this", "text_tts": "the most important thing to take from this", "translate": "soda beverages that are great tasting. That's the central idea. And I think to the extent that's enduring, we'll take a really hard look at it. But I think the most important thing to take from this", "translate_tts": "soda beverages that are great tasting Thats the central idea And I think to the extent thats enduring well take a really hard look at it But I think the most important thing to take from this", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:46.681", "mode": "azero-full", "language": "en", "target": "en", "text": "is the confidence in the overall industry of beverages to continue to grow. And as John alluded to, and we'll talk more at CAGNY, when you look at the track record of the Coca Cola Company in terms of creating organic", "text_tts": "creating organic", "translate": "is the confidence in the overall industry of beverages to continue to grow. And as John alluded to, and we'll talk more at CAGNY, when you look at the track record of the Coca Cola Company in terms of creating organic", "translate_tts": "is the confidence in the overall industry of beverages to continue to grow And as John alluded to and well talk more at CAGNY when you look at the track record of the Coca Cola Company in terms of creating organic", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:56.005", "mode": "azero-full", "language": "en", "target": "en", "text": "and scaling small bolt on M and A into billion dollar brands, we are by far and away the clear leaders in the industry and the winners.", "text_tts": "ndustry and the winners", "translate": "and scaling small bolt on M and A into billion dollar brands, we are by far and away the clear leaders in the industry and the winners.", "translate_tts": "and scaling small bolt on M and A into billion dollar brands we are by far and away the clear leaders in the industry and the winners", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:03.151", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Chris Carey from Wells Fargo. Please go ahead your line is open.", "text_tts": "lease go ahead your line is open", "translate": "Our next question comes from Chris Carey from Wells Fargo. Please go ahead your line is open.", "translate_tts": "Our next question comes from Chris Carey from Wells Fargo Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:06.427", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, everyone.", "text_tts": "Hi everyone", "translate": "Hi, everyone.", "translate_tts": "Hi everyone", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:11.004", "mode": "azero-full", "language": "en", "target": "en", "text": "James, you mentioned agricultural commodities", "text_tts": "entioned agricultural commodities", "translate": "James, you mentioned agricultural commodities", "translate_tts": "James you mentioned agricultural commodities", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:17.919", "mode": "azero-full", "language": "en", "target": "en", "text": "you also, I think, said something to the effect of industrial commodities or", "text_tts": "t of industrial commodities or", "translate": "you also, I think, said something to the effect of industrial commodities or", "translate_tts": "you also I think said something to the effect of industrial commodities or", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:21.593", "mode": "azero-full", "language": "en", "target": "en", "text": "perhaps moving a bit less, but you're watching developments. I'm assuming you're speaking to", "text_tts": "s Im assuming youre speaking to", "translate": "perhaps moving a bit less, but you're watching developments. I'm assuming you're speaking to", "translate_tts": "perhaps moving a bit less but youre watching developments Im assuming youre speaking to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:22.285", "mode": "azero-full", "language": "en", "target": "en", "text": "aluminum.", "text_tts": "aluminum", "translate": "aluminum.", "translate_tts": "aluminum", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:29.296", "mode": "azero-full", "language": "en", "target": "en", "text": "can you just maybe provide some context, number one, on how incremental moves in aluminum might", "text_tts": "how incremental moves in aluminum might", "translate": "can you just maybe provide some context, number one, on how incremental moves in aluminum might", "translate_tts": "can you just maybe provide some context number one on how incremental moves in aluminum might", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:33.384", "mode": "azero-full", "language": "en", "target": "en", "text": "impact your cost per case outlook, number one? And", "text_tts": "cost per case outlook number one And", "translate": "impact your cost per case outlook, number one? And", "translate_tts": "impact your cost per case outlook number one And", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:42.419", "mode": "azero-full", "language": "en", "target": "en", "text": "And just related, there's this element of the system will need to respond to incremental inflation from aluminum.", "text_tts": "tal inflation from aluminum", "translate": "And just related, there's this element of the system will need to respond to incremental inflation from aluminum.", "translate_tts": "And just related theres this element of the system will need to respond to incremental inflation from aluminum", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:43.443", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you just talk about", "text_tts": "Can you just talk about", "translate": "Can you just talk about", "translate_tts": "Can you just talk about", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:45.301", "mode": "azero-full", "language": "en", "target": "en", "text": "comfort that", "text_tts": "comfort that", "translate": "comfort that", "translate_tts": "comfort that", "is_final": false, "emotion": "", "events": "📞👂🤮👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:47.007", "mode": "azero-full", "language": "en", "target": "en", "text": "affordability.", "text_tts": "affordability", "translate": "affordability.", "translate_tts": "affordability", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:49.006", "mode": "azero-full", "language": "en", "target": "en", "text": "and volume.", "text_tts": "and volume", "translate": "and volume.", "translate_tts": "and volume", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:54.072", "mode": "azero-full", "language": "en", "target": "en", "text": "durability will not be impacted if the system needs to respond.", "text_tts": "needs to respond", "translate": "durability will not be impacted if the system needs to respond.", "translate_tts": "durability will not be impacted if the system needs to respond", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:06.271", "mode": "azero-full", "language": "en", "target": "en", "text": "due to climbing inflation. So it's a little bit of a two part question in the impact to the model, but also a bit forward looking in what may be required to protect the model and the impact on the consumer in the coming months.", "text_tts": "hs", "translate": "due to climbing inflation. So it's a little bit of a two part question in the impact to the model, but also a bit forward looking in what may be required to protect the model and the impact on the consumer in the coming months.", "translate_tts": "due to climbing inflation So its a little bit of a two part question in the impact to the model but also a bit forward looking in what may be required to protect the model and the impact on the consumer in the coming months", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:09.482", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, yeah, sure.", "text_tts": "Ah yeah sure", "translate": "Ah, yeah, sure.", "translate_tts": "Ah yeah sure", "is_final": false, "emotion": "😊", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:12.096", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean,", "text_tts": "I mean", "translate": "I mean,", "translate_tts": "I mean", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:26.799", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, this is predominantly an impact in the North American or in the US business, let's say the North American business, which is obviously a piece of the puzzle. So from a total company perspective, bear in mind this is a", "text_tts": "ar in mind this is a", "translate": "Firstly, this is predominantly an impact in the North American or in the US business, let's say the North American business, which is obviously a piece of the puzzle. So from a total company perspective, bear in mind this is a", "translate_tts": "Firstly this is predominantly an impact in the North American or in the US business lets say the North American business which is obviously a piece of the puzzle So from a total company perspective bear in mind this is a", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:32.427", "mode": "azero-full", "language": "en", "target": "en", "text": "or just one of the four segments largely speaking as we sit here today.", "text_tts": "e sit here today", "translate": "or just one of the four segments largely speaking as we sit here today.", "translate_tts": "or just one of the four segments largely speaking as we sit here today", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:33.537", "mode": "azero-full", "language": "en", "target": "en", "text": "And", "text_tts": "And", "translate": "And", "translate_tts": "And", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:37.338", "mode": "azero-full", "language": "en", "target": "en", "text": "of course, as it relates to our strategies,", "text_tts": "", "translate": "of course, as it relates to our strategies,", "translate_tts": "of course as it relates to our strategies", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:45.779", "mode": "azero-full", "language": "en", "target": "en", "text": "around ensuring affordability and ensuring consumer demand. If one package suffers some", "text_tts": "one package suffers some", "translate": "around ensuring affordability and ensuring consumer demand. If one package suffers some", "translate_tts": "around ensuring affordability and ensuring consumer demand If one package suffers some", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:51.355", "mode": "azero-full", "language": "en", "target": "en", "text": "increase in input costs. We continue to have other packaging offerings", "text_tts": "offerings", "translate": "increase in input costs. We continue to have other packaging offerings", "translate_tts": "increase in input costs We continue to have other packaging offerings", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:57.115", "mode": "azero-full", "language": "en", "target": "en", "text": "that will allow us to compete in the affordability space. So for example, if aluminum cans become", "text_tts": "cans become", "translate": "that will allow us to compete in the affordability space. So for example, if aluminum cans become", "translate_tts": "that will allow us to compete in the affordability space So for example if aluminum cans become", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:11.618", "mode": "azero-full", "language": "en", "target": "en", "text": "more expensive. We can put more emphasis on PET bottles, et cetera, et cetera. So we will adapt the packaging strategy in function of changes in the relative input costs of what goes into that. So that is", "text_tts": "that So that is", "translate": "more expensive. We can put more emphasis on PET bottles, et cetera, et cetera. So we will adapt the packaging strategy in function of changes in the relative input costs of what goes into that. So that is", "translate_tts": "more expensive We can put more emphasis on PET bottles et cetera et cetera So we will adapt the packaging strategy in function of changes in the relative input costs of what goes into that So that is", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:12.472", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh.", "text_tts": "Oh", "translate": "Oh.", "translate_tts": "Oh", "is_final": false, "emotion": "", "events": "🐷💨🤮👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:16.260", "mode": "azero-full", "language": "en", "target": "en", "text": "the total adaptation plan that we use around the world.", "text_tts": "plan that we use around the world", "translate": "the total adaptation plan that we use around the world.", "translate_tts": "the total adaptation plan that we use around the world", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:21.278", "mode": "azero-full", "language": "en", "target": "en", "text": "Secondly, so I don't believe if part of the question in the second half is", "text_tts": "n the second half is", "translate": "Secondly, so I don't believe if part of the question in the second half is", "translate_tts": "Secondly so I dont believe if part of the question in the second half is", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:31.522", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you think this is going to fundamentally undermine the ability of the system to do well in volume in twenty twenty five? The short answer is no. I think we control enough variables", "text_tts": "ink we control enough variables", "translate": "Do you think this is going to fundamentally undermine the ability of the system to do well in volume in twenty twenty five? The short answer is no. I think we control enough variables", "translate_tts": "Do you think this is going to fundamentally undermine the ability of the system to do well in volume in twenty twenty five The short answer is no I think we control enough variables", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:33.222", "mode": "azero-full", "language": "en", "target": "en", "text": "that we can adapt and mitigate.", "text_tts": "and mitigate", "translate": "that we can adapt and mitigate.", "translate_tts": "that we can adapt and mitigate", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:38.938", "mode": "azero-full", "language": "en", "target": "en", "text": "our way through what is happening because it's a combination of", "text_tts": "of", "translate": "our way through what is happening because it's a combination of", "translate_tts": "our way through what is happening because its a combination of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:39.623", "mode": "azero-full", "language": "en", "target": "en", "text": "hedging.", "text_tts": "hedging", "translate": "hedging.", "translate_tts": "hedging", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:45.759", "mode": "azero-full", "language": "en", "target": "en", "text": "which we use on the key materials. It's an opportunity to", "text_tts": "y to", "translate": "which we use on the key materials. It's an opportunity to", "translate_tts": "which we use on the key materials Its an opportunity to", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:49.908", "mode": "azero-full", "language": "en", "target": "en", "text": "to do mix management between different packaging materials. And of course,", "text_tts": "ent between different packaging materials And of course", "translate": "to do mix management between different packaging materials. And of course,", "translate_tts": "to do mix management between different packaging materials And of course", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:04.033", "mode": "azero-full", "language": "en", "target": "en", "text": "we're going to look at where the supply is from because it's all about relative pricing. To the extent relative pricing changes, we can seek to adapt. And so I think this is mitigatable and manageable and one of the dynamic elements", "text_tts": "geable and one of the dynamic elements", "translate": "we're going to look at where the supply is from because it's all about relative pricing. To the extent relative pricing changes, we can seek to adapt. And so I think this is mitigatable and manageable and one of the dynamic elements", "translate_tts": "were going to look at where the supply is from because its all about relative pricing To the extent relative pricing changes we can seek to adapt And so I think this is mitigatable and manageable and one of the dynamic elements", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:07.264", "mode": "azero-full", "language": "en", "target": "en", "text": "of twenty twenty five that I think we can get through.", "text_tts": "y twenty five that I think we can get through", "translate": "of twenty twenty five that I think we can get through.", "translate_tts": "of twenty twenty five that I think we can get through", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:14.831", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Andrea Techeira from J. P. Morgan please go ahead your line is open", "text_tts": "n please go ahead your line is open", "translate": "Our next question comes from Andrea Techeira from J. P. Morgan please go ahead your line is open", "translate_tts": "Our next question comes from Andrea Techeira from J P Morgan please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:21.617", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, operator. And hi, James, John. I have a question on Mexico and then a follow up on mix.", "text_tts": "follow up on mix", "translate": "Thank you, operator. And hi, James, John. I have a question on Mexico and then a follow up on mix.", "translate_tts": "Thank you operator And hi James John I have a question on Mexico and then a follow up on mix", "is_final": false, "emotion": "😊", "events": "📻👂👩📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:28.869", "mode": "azero-full", "language": "en", "target": "en", "text": "On Mexico, you have obviously managed cycles, regulation, tax as well, and arguably you count on one of the best bottling partners there.", "text_tts": "the best bottling partners there", "translate": "On Mexico, you have obviously managed cycles, regulation, tax as well, and arguably you count on one of the best bottling partners there.", "translate_tts": "On Mexico you have obviously managed cycles regulation tax as well and arguably you count on one of the best bottling partners there", "is_final": false, "emotion": "", "events": "📻👂👩📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:44.232", "mode": "azero-full", "language": "en", "target": "en", "text": "But can you comment on the playbook and if you're embedding a deceleration in volumes there? And can you talk about the potential risk of recession or would remittances at a stronger dollar, meaning obviously as more pesos to their", "text_tts": "ng obviously as more pesos to their", "translate": "But can you comment on the playbook and if you're embedding a deceleration in volumes there? And can you talk about the potential risk of recession or would remittances at a stronger dollar, meaning obviously as more pesos to their", "translate_tts": "But can you comment on the playbook and if youre embedding a deceleration in volumes there And can you talk about the potential risk of recession or would remittances at a stronger dollar meaning obviously as more pesos to their", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:44.597", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "🤢", "events": "👃👂👩📯🤒🤧", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:46.875", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offsetting the slowdown.", "text_tts": "g the slowdown", "translate": "partially offsetting the slowdown.", "translate_tts": "partially offsetting the slowdown", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:54.904", "mode": "azero-full", "language": "en", "target": "en", "text": "And then on the second point, you both spent a fair amount of time discussing the accelerated innovation results, which are remarkable.", "text_tts": "innovation results which are remarkable", "translate": "And then on the second point, you both spent a fair amount of time discussing the accelerated innovation results, which are remarkable.", "translate_tts": "And then on the second point you both spent a fair amount of time discussing the accelerated innovation results which are remarkable", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:00.939", "mode": "azero-full", "language": "en", "target": "en", "text": "On the strong delivery in North America, I believe you posted like twelve percent growth in price mix.", "text_tts": "rice mix", "translate": "On the strong delivery in North America, I believe you posted like twelve percent growth in price mix.", "translate_tts": "On the strong delivery in North America I believe you posted like twelve percent growth in price mix", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:15.006", "mode": "azero-full", "language": "en", "target": "en", "text": "How much is that driven by Fair Life or away from home recovery? And should we expect of comparisons to lead to the acceleration there? Or you still see a lot of potential for Fair Life distribution and potentially better execution on premise ahead?", "text_tts": "ahead", "translate": "How much is that driven by Fair Life or away from home recovery? And should we expect of comparisons to lead to the acceleration there? Or you still see a lot of potential for Fair Life distribution and potentially better execution on premise ahead?", "translate_tts": "How much is that driven by Fair Life or away from home recovery And should we expect of comparisons to lead to the acceleration there Or you still see a lot of potential for Fair Life distribution and potentially better execution on premise ahead", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:16.264", "mode": "azero-full", "language": "en", "target": "en", "text": "Wow.", "text_tts": "Wow", "translate": "Wow.", "translate_tts": "Wow", "is_final": false, "emotion": "😮", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:30.584", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, that's a lot of questions in there. Let me try and pack it into two. North American pricing, about half of the North American pricing that you see in Q four is mix. And therefore, you can", "text_tts": "ou see in Q four is mix And therefore you can", "translate": "Okay, that's a lot of questions in there. Let me try and pack it into two. North American pricing, about half of the North American pricing that you see in Q four is mix. And therefore, you can", "translate_tts": "Okay thats a lot of questions in there Let me try and pack it into two North American pricing about half of the North American pricing that you see in Q four is mix And therefore you can", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:37.145", "mode": "azero-full", "language": "en", "target": "en", "text": "basically kind of park that relative to twenty twenty five. And so", "text_tts": "ty five And so", "translate": "basically kind of park that relative to twenty twenty five. And so", "translate_tts": "basically kind of park that relative to twenty twenty five And so", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:51.684", "mode": "azero-full", "language": "en", "target": "en", "text": "and it's not just Fair Life. But if you just take out just take half of that and call that price mix, that is going to continue to moderate as you go into twenty twenty five in the North American sense. And the mix will also moderate in twenty twenty five. We'll continue", "text_tts": "l also moderate in twenty twenty five Well continue", "translate": "and it's not just Fair Life. But if you just take out just take half of that and call that price mix, that is going to continue to moderate as you go into twenty twenty five in the North American sense. And the mix will also moderate in twenty twenty five. We'll continue", "translate_tts": "and its not just Fair Life But if you just take out just take half of that and call that price mix that is going to continue to moderate as you go into twenty twenty five in the North American sense And the mix will also moderate in twenty twenty five Well continue", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:19.441", "mode": "azero-full", "language": "en", "target": "en", "text": "grow FairLife in twenty twenty five. But we are given the runaway success of the products, we are reaching the need to get the New York factory that we've been building up and running in order to continue unconstrained growth. So we will see some moderation of the FairLife growth in twenty five, which will obviously then moderate the mix. So much more normalization of US price mix in twenty twenty five.", "text_tts": "malization of US price mix in twenty twenty five", "translate": "grow FairLife in twenty twenty five. But we are given the runaway success of the products, we are reaching the need to get the New York factory that we've been building up and running in order to continue unconstrained growth. So we will see some moderation of the FairLife growth in twenty five, which will obviously then moderate the mix. So much more normalization of US price mix in twenty twenty five.", "translate_tts": "grow FairLife in twenty twenty five But we are given the runaway success of the products we are reaching the need to get the New York factory that weve been building up and running in order to continue unconstrained growth So we will see some moderation of the FairLife growth in twenty five which will obviously then moderate the mix So much more normalization of US price mix in twenty twenty five", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:30.743", "mode": "azero-full", "language": "en", "target": "en", "text": "And then Mexico, I mean, unpacking the Mexican playbook is a longer conversation, but I think it is a place where, par excellence, we have had a dedicated and consistent", "text_tts": "d a dedicated and consistent", "translate": "And then Mexico, I mean, unpacking the Mexican playbook is a longer conversation, but I think it is a place where, par excellence, we have had a dedicated and consistent", "translate_tts": "And then Mexico I mean unpacking the Mexican playbook is a longer conversation but I think it is a place where par excellence we have had a dedicated and consistent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:34.945", "mode": "azero-full", "language": "en", "target": "en", "text": "execution of the play the overall playbook, whether it's", "text_tts": "of the play the overall playbook whether its", "translate": "execution of the play the overall playbook, whether it's", "translate_tts": "execution of the play the overall playbook whether its", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:36.664", "mode": "azero-full", "language": "en", "target": "en", "text": "great quality marketing.", "text_tts": "great quality marketing", "translate": "great quality marketing.", "translate_tts": "great quality marketing", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:38.190", "mode": "azero-full", "language": "en", "target": "en", "text": "great quality innovation.", "text_tts": "great quality innovation", "translate": "great quality innovation.", "translate_tts": "great quality innovation", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:45.744", "mode": "azero-full", "language": "en", "target": "en", "text": "great quality execution, great quality RGM. So pricing options are the one place you can go and find a", "text_tts": "o and find a", "translate": "great quality execution, great quality RGM. So pricing options are the one place you can go and find a", "translate_tts": "great quality execution great quality RGM So pricing options are the one place you can go and find a", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:48.015", "mode": "azero-full", "language": "en", "target": "en", "text": "package at almost every price point.", "text_tts": "most every price point", "translate": "package at almost every price point.", "translate_tts": "package at almost every price point", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:02.554", "mode": "azero-full", "language": "en", "target": "en", "text": "is Mexico. It's the one of the broadest beverage portfolios in the world in terms of covering off all the categories. So it's been a long term dedication by the system in Mexico to build the total beverage company with a product", "text_tts": "pany with a product", "translate": "is Mexico. It's the one of the broadest beverage portfolios in the world in terms of covering off all the categories. So it's been a long term dedication by the system in Mexico to build the total beverage company with a product", "translate_tts": "is Mexico Its the one of the broadest beverage portfolios in the world in terms of covering off all the categories So its been a long term dedication by the system in Mexico to build the total beverage company with a product", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:09.625", "mode": "azero-full", "language": "en", "target": "en", "text": "and a package and a price point for everyone everywhere. And of course, we commented just on the peso", "text_tts": "nted just on the peso", "translate": "and a package and a price point for everyone everywhere. And of course, we commented just on the peso", "translate_tts": "and a package and a price point for everyone everywhere And of course we commented just on the peso", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:24.069", "mode": "azero-full", "language": "en", "target": "en", "text": "We did call out FX headwinds in twenty twenty five, but they had taken on a different nature. So we're not expecting large impacts to come from the intense inflation countries. We're expecting those headwinds", "text_tts": "tries Were expecting those headwinds", "translate": "We did call out FX headwinds in twenty twenty five, but they had taken on a different nature. So we're not expecting large impacts to come from the intense inflation countries. We're expecting those headwinds", "translate_tts": "We did call out FX headwinds in twenty twenty five but they had taken on a different nature So were not expecting large impacts to come from the intense inflation countries Were expecting those headwinds", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:26.099", "mode": "azero-full", "language": "en", "target": "en", "text": "They come from some of the more.", "text_tts": "me of the more", "translate": "They come from some of the more.", "translate_tts": "They come from some of the more", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:35.684", "mode": "azero-full", "language": "en", "target": "en", "text": "normal, let's say, emerging markets like Mexico and that's part of the headwind you see on the peso conversion to the US dollar for twenty twenty five.", "text_tts": "twenty twenty five", "translate": "normal, let's say, emerging markets like Mexico and that's part of the headwind you see on the peso conversion to the US dollar for twenty twenty five.", "translate_tts": "normal lets say emerging markets like Mexico and thats part of the headwind you see on the peso conversion to the US dollar for twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techeira (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:42.417", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Peter Graham from UBS. Please go ahead your line is open.", "text_tts": "is open", "translate": "Our next question comes from Peter Graham from UBS. Please go ahead your line is open.", "translate_tts": "Our next question comes from Peter Graham from UBS Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:49.186", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, operator. Good morning, everyone. So James, I was hoping to follow up on your response to Dara's question.", "text_tts": "esponse to Daras question", "translate": "Thanks, operator. Good morning, everyone. So James, I was hoping to follow up on your response to Dara's question.", "translate_tts": "Thanks operator Good morning everyone So James I was hoping to follow up on your response to Daras question", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:59.505", "mode": "azero-full", "language": "en", "target": "en", "text": "And I apologize if I misheard this, but I think you mentioned organic growth to be a bit more weighted to price relative to volume, which isn't entirely surprising. And not to get too granular, but", "text_tts": "t too granular but", "translate": "And I apologize if I misheard this, but I think you mentioned organic growth to be a bit more weighted to price relative to volume, which isn't entirely surprising. And not to get too granular, but", "translate_tts": "And I apologize if I misheard this but I think you mentioned organic growth to be a bit more weighted to price relative to volume which isnt entirely surprising And not to get too granular but", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:03.927", "mode": "azero-full", "language": "en", "target": "en", "text": "I wasn't sure if you were implying that you were expecting volume growth to kind of fall short of the", "text_tts": "short of the", "translate": "I wasn't sure if you were implying that you were expecting volume growth to kind of fall short of the", "translate_tts": "I wasnt sure if you were implying that you were expecting volume growth to kind of fall short of the", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:13.280", "mode": "azero-full", "language": "en", "target": "en", "text": "two percent to three percent growth we typically see or just at the lower end of that range. And I just ask that in the context of two percent sign unit case volume growth exiting the year.", "text_tts": "cent sign unit case volume growth exiting the year", "translate": "two percent to three percent growth we typically see or just at the lower end of that range. And I just ask that in the context of two percent sign unit case volume growth exiting the year.", "translate_tts": "two percent to three percent growth we typically see or just at the lower end of that range And I just ask that in the context of two percent sign unit case volume growth exiting the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:27.222", "mode": "azero-full", "language": "en", "target": "en", "text": "You touched on a lot of these more challenged markets getting better in the quarter. So it would seem that you have some pretty nice momentum exiting the year and four Q exit rate would be a good place to start. But I'm not sure if there's maybe some offsets or areas of concern that we might not be thinking about.", "text_tts": "t be thinking about", "translate": "You touched on a lot of these more challenged markets getting better in the quarter. So it would seem that you have some pretty nice momentum exiting the year and four Q exit rate would be a good place to start. But I'm not sure if there's maybe some offsets or areas of concern that we might not be thinking about.", "translate_tts": "You touched on a lot of these more challenged markets getting better in the quarter So it would seem that you have some pretty nice momentum exiting the year and four Q exit rate would be a good place to start But Im not sure if theres maybe some offsets or areas of concern that we might not be thinking about", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:38.442", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Peter. I think you got what I said to Dara correctly. Yes, I mean, if you just take twenty twenty four, we did two percent sign in the fourth quarter. We did one percent sign overall for the year.", "text_tts": "the fourth quarter We did one percent sign overall for the year", "translate": "Yes, Peter. I think you got what I said to Dara correctly. Yes, I mean, if you just take twenty twenty four, we did two percent sign in the fourth quarter. We did one percent sign overall for the year.", "translate_tts": "Yes Peter I think you got what I said to Dara correctly Yes I mean if you just take twenty twenty four we did two percent sign in the fourth quarter We did one percent sign overall for the year", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:47.750", "mode": "azero-full", "language": "en", "target": "en", "text": "So yes, I mean, what I was saying is implying we're at the two, one, two kind of floating around that sort of range with a compensating", "text_tts": "range with a compensating", "translate": "So yes, I mean, what I was saying is implying we're at the two, one, two kind of floating around that sort of range with a compensating", "translate_tts": "So yes I mean what I was saying is implying were at the two one two kind of floating around that sort of range with a compensating", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:50.281", "mode": "azero-full", "language": "en", "target": "en", "text": "factor on the pricing side. So we still get", "text_tts": "cing side So we still get", "translate": "factor on the pricing side. So we still get", "translate_tts": "factor on the pricing side So we still get", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:52.939", "mode": "azero-full", "language": "en", "target": "en", "text": "and we still get up into the five percent to six percent.", "text_tts": "into the five percent to six percent", "translate": "and we still get up into the five percent to six percent.", "translate_tts": "and we still get up into the five percent to six percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:00.979", "mode": "azero-full", "language": "en", "target": "en", "text": "range. I think you've got it clearly and I think also I think John made a comment earlier in terms of the timing during the year that", "text_tts": "the year that", "translate": "range. I think you've got it clearly and I think also I think John made a comment earlier in terms of the timing during the year that", "translate_tts": "range I think youve got it clearly and I think also I think John made a comment earlier in terms of the timing during the year that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:07.335", "mode": "azero-full", "language": "en", "target": "en", "text": "Q two is clearly going to be a tougher cycling quarter. But overall for the year, we feel we're coming in with momentum", "text_tts": "with momentum", "translate": "Q two is clearly going to be a tougher cycling quarter. But overall for the year, we feel we're coming in with momentum", "translate_tts": "Q two is clearly going to be a tougher cycling quarter But overall for the year we feel were coming in with momentum", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:08.348", "mode": "azero-full", "language": "en", "target": "en", "text": "There are", "text_tts": "There are", "translate": "There are", "translate_tts": "There are", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:15.691", "mode": "azero-full", "language": "en", "target": "en", "text": "a decent number of unknowns and a dynamic environment in twenty five, we believe we can manage through. And from a volume perspective,", "text_tts": "ge through And from a volume perspective", "translate": "a decent number of unknowns and a dynamic environment in twenty five, we believe we can manage through. And from a volume perspective,", "translate_tts": "a decent number of unknowns and a dynamic environment in twenty five we believe we can manage through And from a volume perspective", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:24.332", "mode": "azero-full", "language": "en", "target": "en", "text": "I think I'd like you I'd like to think it's going to be a little better than twenty four overall, but it's in that sort of ballpark.", "text_tts": "its in that sort of ballpark", "translate": "I think I'd like you I'd like to think it's going to be a little better than twenty four overall, but it's in that sort of ballpark.", "translate_tts": "I think Id like you Id like to think its going to be a little better than twenty four overall but its in that sort of ballpark", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:32.572", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Charlie Higgs from Redburn Atlantic. Please go ahead your line is open.", "text_tts": "ease go ahead your line is open", "translate": "Our next question comes from Charlie Higgs from Redburn Atlantic. Please go ahead your line is open.", "translate_tts": "Our next question comes from Charlie Higgs from Redburn Atlantic Please go ahead your line is open", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:38.669", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. Hi, James, John. I hope you're both well. I've got a question on India, please, which", "text_tts": "please which", "translate": "Yeah. Hi, James, John. I hope you're both well. I've got a question on India, please, which", "translate_tts": "Yeah Hi James John I hope youre both well Ive got a question on India please which", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:43.968", "mode": "azero-full", "language": "en", "target": "en", "text": "had a good twenty twenty four and more broadly, it's been a great market for you over the past few years.", "text_tts": "over the past few years", "translate": "had a good twenty twenty four and more broadly, it's been a great market for you over the past few years.", "translate_tts": "had a good twenty twenty four and more broadly its been a great market for you over the past few years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:48.378", "mode": "azero-full", "language": "en", "target": "en", "text": "I saw in Q four that you've refranchised forty percent to a local partner.", "text_tts": "to a local partner", "translate": "I saw in Q four that you've refranchised forty percent to a local partner.", "translate_tts": "I saw in Q four that youve refranchised forty percent to a local partner", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:50.312", "mode": "azero-full", "language": "en", "target": "en", "text": "And I was just wondering if you could comment on that.", "text_tts": "if you could comment on that", "translate": "And I was just wondering if you could comment on that.", "translate_tts": "And I was just wondering if you could comment on that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:57.924", "mode": "azero-full", "language": "en", "target": "en", "text": "and what attributes that local partner brings that perhaps could even accelerate the engine business to the next level? Thank you.", "text_tts": "ss to the next level Thank you", "translate": "and what attributes that local partner brings that perhaps could even accelerate the engine business to the next level? Thank you.", "translate_tts": "and what attributes that local partner brings that perhaps could even accelerate the engine business to the next level Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:05.028", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Charlie. I just came back from a trip to India, so maybe I'll take this one.", "text_tts": "one", "translate": "Thanks, Charlie. I just came back from a trip to India, so maybe I'll take this one.", "translate_tts": "Thanks Charlie I just came back from a trip to India so maybe Ill take this one", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:06.103", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, they", "text_tts": "Yeah they", "translate": "Yeah, they", "translate_tts": "Yeah they", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:08.348", "mode": "azero-full", "language": "en", "target": "en", "text": "the refranchising.", "text_tts": "the refranchising", "translate": "the refranchising.", "translate_tts": "the refranchising", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:12.169", "mode": "azero-full", "language": "en", "target": "en", "text": "program that we've had in place continues to", "text_tts": "ad in place continues to", "translate": "program that we've had in place continues to", "translate_tts": "program that weve had in place continues to", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:13.930", "mode": "azero-full", "language": "en", "target": "en", "text": "to move ahead, and", "text_tts": "to move ahead and", "translate": "to move ahead, and", "translate_tts": "to move ahead and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:19.753", "mode": "azero-full", "language": "en", "target": "en", "text": "India is no different to other parts of the world. We look for a certain profile of partner.", "text_tts": "of partner", "translate": "India is no different to other parts of the world. We look for a certain profile of partner.", "translate_tts": "India is no different to other parts of the world We look for a certain profile of partner", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:21.164", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, those who are.", "text_tts": "Oh those who are", "translate": "Oh, those who are.", "translate_tts": "Oh those who are", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:22.283", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah.", "text_tts": "Ah", "translate": "Ah.", "translate_tts": "Ah", "is_final": false, "emotion": "", "events": "📞👂🏠🔊🤮👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:26.090", "mode": "azero-full", "language": "en", "target": "en", "text": "ambitious as we are to", "text_tts": "are to", "translate": "ambitious as we are to", "translate_tts": "ambitious as we are to", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:28.720", "mode": "azero-full", "language": "en", "target": "en", "text": "capture the opportunity. You have the", "text_tts": "have the", "translate": "capture the opportunity. You have the", "translate_tts": "capture the opportunity You have the", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:30.980", "mode": "azero-full", "language": "en", "target": "en", "text": "the capital who have the", "text_tts": "have the", "translate": "the capital who have the", "translate_tts": "the capital who have the", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:34.017", "mode": "azero-full", "language": "en", "target": "en", "text": "ability to build capability over time.", "text_tts": "build capability over time", "translate": "ability to build capability over time.", "translate_tts": "ability to build capability over time", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:39.009", "mode": "azero-full", "language": "en", "target": "en", "text": "And we believe that our new partner there,", "text_tts": "believe that our new partner there", "translate": "And we believe that our new partner there,", "translate_tts": "And we believe that our new partner there", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:40.479", "mode": "azero-full", "language": "en", "target": "en", "text": "takes the bucks.", "text_tts": "takes the bucks", "translate": "takes the bucks.", "translate_tts": "takes the bucks", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:41.983", "mode": "azero-full", "language": "en", "target": "en", "text": "very handsomely on", "text_tts": "very handsomely on", "translate": "very handsomely on", "translate_tts": "very handsomely on", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:44.234", "mode": "azero-full", "language": "en", "target": "en", "text": "on all of these attributes.", "text_tts": "attributes", "translate": "on all of these attributes.", "translate_tts": "on all of these attributes", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:48.406", "mode": "azero-full", "language": "en", "target": "en", "text": "So you can think just think of it as another chapter.", "text_tts": "think just think of it as another chapter", "translate": "So you can think just think of it as another chapter.", "translate_tts": "So you can think just think of it as another chapter", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:50.704", "mode": "azero-full", "language": "en", "target": "en", "text": "in the refranchising program.", "text_tts": "ranchising program", "translate": "in the refranchising program.", "translate_tts": "in the refranchising program", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:52.558", "mode": "azero-full", "language": "en", "target": "en", "text": "not just for India, but for", "text_tts": "not just for India but for", "translate": "not just for India, but for", "translate_tts": "not just for India but for", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:55.526", "mode": "azero-full", "language": "en", "target": "en", "text": "those remaining in our portfolio.", "text_tts": "in our portfolio", "translate": "those remaining in our portfolio.", "translate_tts": "those remaining in our portfolio", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:58.525", "mode": "azero-full", "language": "en", "target": "en", "text": "and the Indian market.", "text_tts": "market", "translate": "and the Indian market.", "translate_tts": "and the Indian market", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:00.807", "mode": "azero-full", "language": "en", "target": "en", "text": "has got a tremendous", "text_tts": "a tremendous", "translate": "has got a tremendous", "translate_tts": "has got a tremendous", "is_final": false, "emotion": "😊", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:02.383", "mode": "azero-full", "language": "en", "target": "en", "text": "amount of runway ahead.", "text_tts": "amount of runway ahead", "translate": "amount of runway ahead.", "translate_tts": "amount of runway ahead", "is_final": false, "emotion": "", "events": "👨📯📞👂🏠🔊💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:03.850", "mode": "azero-full", "language": "en", "target": "en", "text": "They", "text_tts": "They", "translate": "They", "translate_tts": "They", "is_final": false, "emotion": "😔", "events": "🏠🔊📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:05.382", "mode": "azero-full", "language": "en", "target": "en", "text": "environment there is", "text_tts": "there is", "translate": "environment there is", "translate_tts": "environment there is", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:07.982", "mode": "azero-full", "language": "en", "target": "en", "text": "it's pretty vibrant.", "text_tts": "ibrant", "translate": "it's pretty vibrant.", "translate_tts": "its pretty vibrant", "is_final": false, "emotion": "🤢", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:09.912", "mode": "azero-full", "language": "en", "target": "en", "text": "a tremendous competitive set.", "text_tts": "etitive set", "translate": "a tremendous competitive set.", "translate_tts": "a tremendous competitive set", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:12.170", "mode": "azero-full", "language": "en", "target": "en", "text": "And we believe that", "text_tts": "believe that", "translate": "And we believe that", "translate_tts": "And we believe that", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:14.763", "mode": "azero-full", "language": "en", "target": "en", "text": "the Jubilant Group coming in.", "text_tts": "Group coming in", "translate": "the Jubilant Group coming in.", "translate_tts": "the Jubilant Group coming in", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:17.391", "mode": "azero-full", "language": "en", "target": "en", "text": "is going to add", "text_tts": "to add", "translate": "is going to add", "translate_tts": "is going to add", "is_final": false, "emotion": "", "events": "👨📯📞👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:20.865", "mode": "azero-full", "language": "en", "target": "en", "text": "tremendously to our abilities to continue to", "text_tts": "lities to continue to", "translate": "tremendously to our abilities to continue to", "translate_tts": "tremendously to our abilities to continue to", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:24.554", "mode": "azero-full", "language": "en", "target": "en", "text": "step change our execution in the marketplace.", "text_tts": "our execution in the marketplace", "translate": "step change our execution in the marketplace.", "translate_tts": "step change our execution in the marketplace", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:25.351", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🤮👂😩👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:28.063", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we continue to", "text_tts": "continue to", "translate": "And as we continue to", "translate_tts": "And as we continue to", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:28.737", "mode": "azero-full", "language": "en", "target": "en", "text": "work on", "text_tts": "work on", "translate": "work on", "translate_tts": "work on", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:33.337", "mode": "azero-full", "language": "en", "target": "en", "text": "the refranchising program we'll advise in the coming", "text_tts": "ising program well advise in the coming", "translate": "the refranchising program we'll advise in the coming", "translate_tts": "the refranchising program well advise in the coming", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:35.215", "mode": "azero-full", "language": "en", "target": "en", "text": "in the coming months and into next year.", "text_tts": "and into next year", "translate": "in the coming months and into next year.", "translate_tts": "in the coming months and into next year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:37.384", "mode": "azero-full", "language": "en", "target": "en", "text": "as to how that shapes out.", "text_tts": "hat shapes out", "translate": "as to how that shapes out.", "translate_tts": "as to how that shapes out", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Atlantic Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:44.791", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Bill Chappell from Truist Securities. Please go ahead, your line is open.", "text_tts": "ies Please go ahead your line is open", "translate": "Our next question comes from Bill Chappell from Truist Securities. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Bill Chappell from Truist Securities Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:52.691", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. Good morning. I just want to follow up on kind of the commentary on the hyperinflationary environment and your kind of comment of", "text_tts": "hyperinflationary environment and your kind of comment of", "translate": "Thanks. Good morning. I just want to follow up on kind of the commentary on the hyperinflationary environment and your kind of comment of", "translate_tts": "Thanks Good morning I just want to follow up on kind of the commentary on the hyperinflationary environment and your kind of comment of", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:56.114", "mode": "azero-full", "language": "en", "target": "en", "text": "it moderating. And I understand it moderating, but", "text_tts": "And I understand it moderating but", "translate": "it moderating. And I understand it moderating, but", "translate_tts": "it moderating And I understand it moderating but", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:02.396", "mode": "azero-full", "language": "en", "target": "en", "text": "I believe the pricing a lot of the pricing you took was kind of more of the second half, so that will carry through.", "text_tts": "hrough", "translate": "I believe the pricing a lot of the pricing you took was kind of more of the second half, so that will carry through.", "translate_tts": "I believe the pricing a lot of the pricing you took was kind of more of the second half so that will carry through", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:08.826", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't think you these countries have really slowed down in their inflationary environment. So", "text_tts": "in their inflationary environment So", "translate": "I don't think you these countries have really slowed down in their inflationary environment. So", "translate_tts": "I dont think you these countries have really slowed down in their inflationary environment So", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:15.336", "mode": "azero-full", "language": "en", "target": "en", "text": "are you saying that you're kind of done with pricing there and or that you would be taking price cuts? So I'm just trying it seems like", "text_tts": "ying it seems like", "translate": "are you saying that you're kind of done with pricing there and or that you would be taking price cuts? So I'm just trying it seems like", "translate_tts": "are you saying that youre kind of done with pricing there and or that you would be taking price cuts So Im just trying it seems like", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:24.008", "mode": "azero-full", "language": "en", "target": "en", "text": "I understand you have a general guidance for this year, but it seems like the hyperinflation environments, there's not a real reason for them to moderate but so much", "text_tts": "them to moderate but so much", "translate": "I understand you have a general guidance for this year, but it seems like the hyperinflation environments, there's not a real reason for them to moderate but so much", "translate_tts": "I understand you have a general guidance for this year but it seems like the hyperinflation environments theres not a real reason for them to moderate but so much", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:25.867", "mode": "azero-full", "language": "en", "target": "en", "text": "at least for the next couple of quarters.", "text_tts": "t couple of quarters", "translate": "at least for the next couple of quarters.", "translate_tts": "at least for the next couple of quarters", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:27.967", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, oh, yeah, though.", "text_tts": "Ah oh yeah though", "translate": "Ah, oh, yeah, though.", "translate_tts": "Ah oh yeah though", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:36.834", "mode": "azero-full", "language": "en", "target": "en", "text": "absolutely not taking the foot off the pedal in terms of passing through where we have a lot of input costs.", "text_tts": "of input costs", "translate": "absolutely not taking the foot off the pedal in terms of passing through where we have a lot of input costs.", "translate_tts": "absolutely not taking the foot off the pedal in terms of passing through where we have a lot of input costs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:41.195", "mode": "azero-full", "language": "en", "target": "en", "text": "coming in. So it's not that we are not going to", "text_tts": "its not that we are not going to", "translate": "coming in. So it's not that we are not going to", "translate_tts": "coming in So its not that we are not going to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:45.069", "mode": "azero-full", "language": "en", "target": "en", "text": "be passing through the input costs in those marketplaces.", "text_tts": "etplaces", "translate": "be passing through the input costs in those marketplaces.", "translate_tts": "be passing through the input costs in those marketplaces", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:57.846", "mode": "azero-full", "language": "en", "target": "en", "text": "there are it was very concentrated these high inflationary countries, and there has been inflationary moderation. I mean, if you look at Argentina for the sake of being a single year example,", "text_tts": "being a single year example", "translate": "there are it was very concentrated these high inflationary countries, and there has been inflationary moderation. I mean, if you look at Argentina for the sake of being a single year example,", "translate_tts": "there are it was very concentrated these high inflationary countries and there has been inflationary moderation I mean if you look at Argentina for the sake of being a single year example", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:04.344", "mode": "azero-full", "language": "en", "target": "en", "text": "the monthly inflation rate has dropped markedly through twenty twenty four. I think it's down to", "text_tts": "twenty twenty four I think its down to", "translate": "the monthly inflation rate has dropped markedly through twenty twenty four. I think it's down to", "translate_tts": "the monthly inflation rate has dropped markedly through twenty twenty four I think its down to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:10.787", "mode": "azero-full", "language": "en", "target": "en", "text": "a few percent a month now or four percent a month. So you definitely see a moderation. Yes, you're right.", "text_tts": "ration Yes youre right", "translate": "a few percent a month now or four percent a month. So you definitely see a moderation. Yes, you're right.", "translate_tts": "a few percent a month now or four percent a month So you definitely see a moderation Yes youre right", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:22.923", "mode": "azero-full", "language": "en", "target": "en", "text": "that in a sense, you'll see more of it in the first half and the first quarters than you will in the back end of the year. But inflation has definitively dropped in a lot of these countries because it was very concentrated in a handful", "text_tts": "s because it was very concentrated in a handful", "translate": "that in a sense, you'll see more of it in the first half and the first quarters than you will in the back end of the year. But inflation has definitively dropped in a lot of these countries because it was very concentrated in a handful", "translate_tts": "that in a sense youll see more of it in the first half and the first quarters than you will in the back end of the year But inflation has definitively dropped in a lot of these countries because it was very concentrated in a handful", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:33.478", "mode": "azero-full", "language": "en", "target": "en", "text": "Argentina, a couple of the African countries and Turkey. And so the inflation has come down. There's not but we will continue. If it doesn't moderate,", "text_tts": "ill continue If it doesnt moderate", "translate": "Argentina, a couple of the African countries and Turkey. And so the inflation has come down. There's not but we will continue. If it doesn't moderate,", "translate_tts": "Argentina a couple of the African countries and Turkey And so the inflation has come down Theres not but we will continue If it doesnt moderate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:36.652", "mode": "azero-full", "language": "en", "target": "en", "text": "If there's other countries that fall into this category,", "text_tts": "ies that fall into this category", "translate": "If there's other countries that fall into this category,", "translate_tts": "If theres other countries that fall into this category", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:49.325", "mode": "azero-full", "language": "en", "target": "en", "text": "Because it's input costs go up, we will pass those through in price. Even though we look to execute all our affordability strategies, we have to pass through the costs in those sorts of environments because it's just too overwhelming.", "text_tts": "its just too overwhelming", "translate": "Because it's input costs go up, we will pass those through in price. Even though we look to execute all our affordability strategies, we have to pass through the costs in those sorts of environments because it's just too overwhelming.", "translate_tts": "Because its input costs go up we will pass those through in price Even though we look to execute all our affordability strategies we have to pass through the costs in those sorts of environments because its just too overwhelming", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Securities Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:56.747", "mode": "azero-full", "language": "en", "target": "en", "text": "Question comes from Robert Moscow from TB Cowen. Please go ahead, your line is open.", "text_tts": "go ahead your line is open", "translate": "Question comes from Robert Moscow from TB Cowen. Please go ahead, your line is open.", "translate_tts": "Question comes from Robert Moscow from TB Cowen Please go ahead your line is open", "is_final": false, "emotion": "", "events": "💬👂📞🌠👩📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:11.564", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to maybe push a little bit more on your commentary that you can you change your mix of packaging to react to aluminum tariffs or higher aluminum costs.", "text_tts": "aluminum costs", "translate": "I wanted to maybe push a little bit more on your commentary that you can you change your mix of packaging to react to aluminum tariffs or higher aluminum costs.", "translate_tts": "I wanted to maybe push a little bit more on your commentary that you can you change your mix of packaging to react to aluminum tariffs or higher aluminum costs", "is_final": false, "emotion": "", "events": "💬👂📻👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:15.984", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there any way to kind of delineate this? Like like how much of a", "text_tts": "e how much of a", "translate": "Is there any way to kind of delineate this? Like like how much of a", "translate_tts": "Is there any way to kind of delineate this Like like how much of a", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:18.154", "mode": "azero-full", "language": "en", "target": "en", "text": "of a mix shift is necessary.", "text_tts": "is necessary", "translate": "of a mix shift is necessary.", "translate_tts": "of a mix shift is necessary", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:20.087", "mode": "azero-full", "language": "en", "target": "en", "text": "to go more toward plastic.", "text_tts": "toward plastic", "translate": "to go more toward plastic.", "translate_tts": "to go more toward plastic", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:21.188", "mode": "azero-full", "language": "en", "target": "en", "text": "less towards.", "text_tts": "less towards", "translate": "less towards.", "translate_tts": "less towards", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:22.689", "mode": "azero-full", "language": "en", "target": "en", "text": "aluminum cans.", "text_tts": "aluminum cans", "translate": "aluminum cans.", "translate_tts": "aluminum cans", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:28.813", "mode": "azero-full", "language": "en", "target": "en", "text": "in the event of a sharp increase in can cost? It may not be a fair question, but", "text_tts": "question but", "translate": "in the event of a sharp increase in can cost? It may not be a fair question, but", "translate_tts": "in the event of a sharp increase in can cost It may not be a fair question but", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:32.530", "mode": "azero-full", "language": "en", "target": "en", "text": "Like is it a is it a one percent change in mix", "text_tts": "it a is it a one percent change in mix", "translate": "Like is it a is it a one percent change in mix", "translate_tts": "Like is it a is it a one percent change in mix", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:39.372", "mode": "azero-full", "language": "en", "target": "en", "text": "like big enough to really influence the cost structure? Or does it have to be something much bigger than that?", "text_tts": "something much bigger than that", "translate": "like big enough to really influence the cost structure? Or does it have to be something much bigger than that?", "translate_tts": "like big enough to really influence the cost structure Or does it have to be something much bigger than that", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:44.978", "mode": "azero-full", "language": "en", "target": "en", "text": "Look, I think we're in danger of", "text_tts": "re in danger of", "translate": "Look, I think we're in danger of", "translate_tts": "Look I think were in danger of", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:49.531", "mode": "azero-full", "language": "en", "target": "en", "text": "exaggerating the impact of", "text_tts": "ating the impact of", "translate": "exaggerating the impact of", "translate_tts": "exaggerating the impact of", "is_final": false, "emotion": "", "events": "💬👂👨📯🤖🗣🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:54.020", "mode": "azero-full", "language": "en", "target": "en", "text": "the twenty five percent increase in the aluminum price relative to the total system.", "text_tts": "inum price relative to the total system", "translate": "the twenty five percent increase in the aluminum price relative to the total system.", "translate_tts": "the twenty five percent increase in the aluminum price relative to the total system", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:58.991", "mode": "azero-full", "language": "en", "target": "en", "text": "It's not insignificant, but it's not going to radically change a multibillion dollar", "text_tts": "ly change a multibillion dollar", "translate": "It's not insignificant, but it's not going to radically change a multibillion dollar", "translate_tts": "Its not insignificant but its not going to radically change a multibillion dollar", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:05.137", "mode": "azero-full", "language": "en", "target": "en", "text": "US business. And packaging is only is a small component of the total cost", "text_tts": "component of the total cost", "translate": "US business. And packaging is only is a small component of the total cost", "translate_tts": "US business And packaging is only is a small component of the total cost", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:05.714", "mode": "azero-full", "language": "en", "target": "en", "text": "structure. So", "text_tts": "structure So", "translate": "structure. So", "translate_tts": "structure So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:14.889", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, it's not a multimillion dollar billion dollar problem relative to the input cost. It's a much more manageable number. And so between", "text_tts": "le number And so between", "translate": "Firstly, it's not a multimillion dollar billion dollar problem relative to the input cost. It's a much more manageable number. And so between", "translate_tts": "Firstly its not a multimillion dollar billion dollar problem relative to the input cost Its a much more manageable number And so between", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:20.886", "mode": "azero-full", "language": "en", "target": "en", "text": "mitigation of supply chain sourcing, weights of the cans,", "text_tts": "of supply chain sourcing weights of the cans", "translate": "mitigation of supply chain sourcing, weights of the cans,", "translate_tts": "mitigation of supply chain sourcing weights of the cans", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:29.636", "mode": "azero-full", "language": "en", "target": "en", "text": "price increase of the cans at some level potentially, switch to the PVA. It's a manageable problem in the context of the total", "text_tts": "anageable problem in the context of the total", "translate": "price increase of the cans at some level potentially, switch to the PVA. It's a manageable problem in the context of the total", "translate_tts": "price increase of the cans at some level potentially switch to the PVA Its a manageable problem in the context of the total", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:33.285", "mode": "azero-full", "language": "en", "target": "en", "text": "US business. And I don't think we should", "text_tts": "I dont think we should", "translate": "US business. And I don't think we should", "translate_tts": "US business And I dont think we should", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:35.869", "mode": "azero-full", "language": "en", "target": "en", "text": "you should not conclude that this is", "text_tts": "conclude that this is", "translate": "you should not conclude that this is", "translate_tts": "you should not conclude that this is", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:39.625", "mode": "azero-full", "language": "en", "target": "en", "text": "some huge swing factor in the US business. It's", "text_tts": "Its", "translate": "some huge swing factor in the US business. It's", "translate_tts": "some huge swing factor in the US business Its", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:41.958", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a cost. It will have to be managed.", "text_tts": "will have to be managed", "translate": "It's a cost. It will have to be managed.", "translate_tts": "Its a cost It will have to be managed", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:47.676", "mode": "azero-full", "language": "en", "target": "en", "text": "It would be better not to have it relative to the US business, but we are going to manage our way through.", "text_tts": "ness but we are going to manage our way through", "translate": "It would be better not to have it relative to the US business, but we are going to manage our way through.", "translate_tts": "It would be better not to have it relative to the US business but we are going to manage our way through", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (TB Cowen Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:55.243", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Michael Lavery from Piper Sandler. Please go ahead, your line is open.", "text_tts": "er Please go ahead your line is open", "translate": "Our next question comes from Michael Lavery from Piper Sandler. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Michael Lavery from Piper Sandler Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:58.199", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning.", "text_tts": "Thank you Good morning", "translate": "Thank you. Good morning.", "translate_tts": "Thank you Good morning", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:03.071", "mode": "azero-full", "language": "en", "target": "en", "text": "Just wanted to unpack Asia Pacific a little bit more.", "text_tts": "it more", "translate": "Just wanted to unpack Asia Pacific a little bit more.", "translate_tts": "Just wanted to unpack Asia Pacific a little bit more", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:08.042", "mode": "azero-full", "language": "en", "target": "en", "text": "you had price mix down there, partially offset by some pricing.", "text_tts": "ffset by some pricing", "translate": "you had price mix down there, partially offset by some pricing.", "translate_tts": "you had price mix down there partially offset by some pricing", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:12.598", "mode": "azero-full", "language": "en", "target": "en", "text": "But in the full year market share commentary, which I know is a little bit apples and oranges,", "text_tts": "ples and oranges", "translate": "But in the full year market share commentary, which I know is a little bit apples and oranges,", "translate_tts": "But in the full year market share commentary which I know is a little bit apples and oranges", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:21.284", "mode": "azero-full", "language": "en", "target": "en", "text": "South Korea and Japan grew or gained share, and then Indonesia and Bangladesh declined or lost share", "text_tts": "t share", "translate": "South Korea and Japan grew or gained share, and then Indonesia and Bangladesh declined or lost share", "translate_tts": "South Korea and Japan grew or gained share and then Indonesia and Bangladesh declined or lost share", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:29.630", "mode": "azero-full", "language": "en", "target": "en", "text": "That would seem like a positive for mix. So maybe how do you reconcile those? What are some of the moving parts? And just help us understand that a little bit better.", "text_tts": "that a little bit better", "translate": "That would seem like a positive for mix. So maybe how do you reconcile those? What are some of the moving parts? And just help us understand that a little bit better.", "translate_tts": "That would seem like a positive for mix So maybe how do you reconcile those What are some of the moving parts And just help us understand that a little bit better", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:37.517", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. I think the biggest factor here in Asia Pacific in Q four is what we're cycling", "text_tts": "what were cycling", "translate": "Sure. I think the biggest factor here in Asia Pacific in Q four is what we're cycling", "translate_tts": "Sure I think the biggest factor here in Asia Pacific in Q four is what were cycling", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:39.601", "mode": "azero-full", "language": "en", "target": "en", "text": "from last year.", "text_tts": "year", "translate": "from last year.", "translate_tts": "from last year", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:43.631", "mode": "azero-full", "language": "en", "target": "en", "text": "So I would encourage you as you look at Asia, but", "text_tts": "Asia but", "translate": "So I would encourage you as you look at Asia, but", "translate_tts": "So I would encourage you as you look at Asia but", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:48.468", "mode": "azero-full", "language": "en", "target": "en", "text": "true overall, but Asia Pacific in particular, for the reasons you call out, you've got some very", "text_tts": "sons you call out youve got some very", "translate": "true overall, but Asia Pacific in particular, for the reasons you call out, you've got some very", "translate_tts": "true overall but Asia Pacific in particular for the reasons you call out youve got some very", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:57.192", "mode": "azero-full", "language": "en", "target": "en", "text": "developed markets like Japan and Australia and some very emerging markets like Bangladesh and Indonesia. And their relative", "text_tts": "sia And their relative", "translate": "developed markets like Japan and Australia and some very emerging markets like Bangladesh and Indonesia. And their relative", "translate_tts": "developed markets like Japan and Australia and some very emerging markets like Bangladesh and Indonesia And their relative", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:05.109", "mode": "azero-full", "language": "en", "target": "en", "text": "volume performances can make a big difference to mix. So what you're seeing is a base effect from twenty twenty three coming over", "text_tts": "a base effect from twenty twenty three coming over", "translate": "volume performances can make a big difference to mix. So what you're seeing is a base effect from twenty twenty three coming over", "translate_tts": "volume performances can make a big difference to mix So what youre seeing is a base effect from twenty twenty three coming over", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:08.323", "mode": "azero-full", "language": "en", "target": "en", "text": "But I would encourage any analysis of", "text_tts": "encourage any analysis of", "translate": "But I would encourage any analysis of", "translate_tts": "But I would encourage any analysis of", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:17.151", "mode": "azero-full", "language": "en", "target": "en", "text": "price mix in Asia Pacific to be multi quarter because it's just very choppy for the very reasons you just called out.", "text_tts": "lled out", "translate": "price mix in Asia Pacific to be multi quarter because it's just very choppy for the very reasons you just called out.", "translate_tts": "price mix in Asia Pacific to be multi quarter because its just very choppy for the very reasons you just called out", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:19.689", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:20.848", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "☎📯", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:23.483", "mode": "azero-full", "language": "en", "target": "en", "text": "Perfect. Thanks very much, everyone.", "text_tts": "very much everyone", "translate": "Perfect. Thanks very much, everyone.", "translate_tts": "Perfect Thanks very much everyone", "is_final": false, "emotion": "😊", "events": "📞👂💬👂🏠🔊", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:31.483", "mode": "azero-full", "language": "en", "target": "en", "text": "To summarize, we're winning in the marketplace. We're going to continue to maintain our agility and focus on getting better on everything we do.", "text_tts": "everything we do", "translate": "To summarize, we're winning in the marketplace. We're going to continue to maintain our agility and focus on getting better on everything we do.", "translate_tts": "To summarize were winning in the marketplace Were going to continue to maintain our agility and focus on getting better on everything we do", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:35.945", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe we're well positioned to deliver on our twenty twenty five guidance.", "text_tts": "twenty twenty five guidance", "translate": "We believe we're well positioned to deliver on our twenty twenty five guidance.", "translate_tts": "We believe were well positioned to deliver on our twenty twenty five guidance", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:38.695", "mode": "azero-full", "language": "en", "target": "en", "text": "and create value for our stakeholders over the long term.", "text_tts": "for our stakeholders over the long term", "translate": "and create value for our stakeholders over the long term.", "translate_tts": "and create value for our stakeholders over the long term", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:41.986", "mode": "azero-full", "language": "en", "target": "en", "text": "We look forward to discussing more next week at CAGNY.", "text_tts": "more next week at CAGNY", "translate": "We look forward to discussing more next week at CAGNY.", "translate_tts": "We look forward to discussing more next week at CAGNY", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:46.569", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for your interest, the investment in our company and for joining us this morning. Thank you very much, everyone.", "text_tts": "or joining us this morning Thank you very much everyone", "translate": "Thanks for your interest, the investment in our company and for joining us this morning. Thank you very much, everyone.", "translate_tts": "Thanks for your interest the investment in our company and for joining us this morning Thank you very much everyone", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:53.025", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, this concludes today's conference call. Thank you for participating. You may now disconnect.", "text_tts": "you for participating You may now disconnect", "translate": "Ladies and gentlemen, this concludes today's conference call. Thank you for participating. You may now disconnect.", "translate_tts": "Ladies and gentlemen this concludes todays conference call Thank you for participating You may now disconnect", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "b1329443-73ee-4117-b223-d034f845ff95", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/25Q1_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/25Q1_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..d6ccd0d5196a1f01309cb9c9e9db9bee0ed78c7d --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/25Q1_Emotion.txt @@ -0,0 +1,810 @@ +{"timestamp": "2025-07-17 05:04:18.921", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, I'd like to welcome everyone to the Coca Cola Company's First Quarter twenty twenty five Earnings Results Conference Call.", "text_tts": "enty twenty five Earnings Results Conference Call", "translate": "At this time, I'd like to welcome everyone to the Coca Cola Company's First Quarter twenty twenty five Earnings Results Conference Call.", "translate_tts": "At this time Id like to welcome everyone to the Coca Cola Companys First Quarter twenty twenty five Earnings Results Conference Call", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:21.760", "mode": "azero-full", "language": "en", "target": "en", "text": "All today's call is being recorded.", "text_tts": "odays call is being recorded", "translate": "All today's call is being recorded.", "translate_tts": "All todays call is being recorded", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:25.083", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any objections, please disconnect at this time.", "text_tts": "objections please disconnect at this time", "translate": "If you have any objections, please disconnect at this time.", "translate_tts": "If you have any objections please disconnect at this time", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:30.259", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be on listen only mode until the formal question and answer portion of the call.", "text_tts": "the formal question and answer portion of the call", "translate": "All participants will be on listen only mode until the formal question and answer portion of the call.", "translate_tts": "All participants will be on listen only mode until the formal question and answer portion of the call", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:37.677", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to remind everyone that the purpose of this conference is to talk with investors, and therefore, questions from the media will not be addressed.", "text_tts": "not be addressed", "translate": "I would like to remind everyone that the purpose of this conference is to talk with investors, and therefore, questions from the media will not be addressed.", "translate_tts": "I would like to remind everyone that the purpose of this conference is to talk with investors and therefore questions from the media will not be addressed", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:42.665", "mode": "azero-full", "language": "en", "target": "en", "text": "Media participants should contact Coca Cola's media relations department if they have any questions.", "text_tts": "ent if they have any questions", "translate": "Media participants should contact Coca Cola's media relations department if they have any questions.", "translate_tts": "Media participants should contact Coca Colas media relations department if they have any questions", "is_final": false, "emotion": "", "events": "💬👂📞🌠👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:04:49.443", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to introduce miss Robin Halpern, Vice President and Head of Investor Relations. miss Halpern, you may now begin.", "text_tts": "and Head of Investor Relations miss Halpern you may now begin", "translate": "I would now like to introduce miss Robin Halpern, Vice President and Head of Investor Relations. miss Halpern, you may now begin.", "translate_tts": "I would now like to introduce miss Robin Halpern Vice President and Head of Investor Relations miss Halpern you may now begin", "is_final": false, "emotion": "😊", "events": "💬👂👩📯🤖🗣", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:00.855", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thank you for joining us. I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "text_tts": "Financial Officer", "translate": "Good morning, and thank you for joining us. I'm here with James Quincy, our Chairman and Chief Executive Officer, and John Murphy, our President and Chief Financial Officer.", "translate_tts": "Good morning and thank you for joining us Im here with James Quincy our Chairman and Chief Executive Officer and John Murphy our President and Chief Financial Officer", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:05:13.768", "mode": "azero-full", "language": "en", "target": "en", "text": "We've posted schedules under Financial Information in the Investors section of our company website. These reconcile certain non GAAP financial measures that may be referred to this morning to results as reported under generally accepted accounting principles.", "text_tts": "generally accepted accounting principles", "translate": "We've posted schedules under Financial Information in the Investors section of our company website. These reconcile certain non GAAP financial measures that may be referred to this morning to results as reported under generally accepted accounting principles.", "translate_tts": "Weve posted schedules under Financial Information in the Investors section of our company website These reconcile certain non GAAP financial measures that may be referred to this morning to results as reported under generally accepted accounting principles", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:17.237", "mode": "azero-full", "language": "en", "target": "en", "text": "You can also find schedules in the same section of our website,", "text_tts": "schedules in the same section of our website", "translate": "You can also find schedules in the same section of our website,", "translate_tts": "You can also find schedules in the same section of our website", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:20.296", "mode": "azero-full", "language": "en", "target": "en", "text": "that provide an analysis of our gross and operating margin.", "text_tts": "argin", "translate": "that provide an analysis of our gross and operating margin.", "translate_tts": "that provide an analysis of our gross and operating margin", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:26.025", "mode": "azero-full", "language": "en", "target": "en", "text": "This call may contain forward looking statements, including statements concerning long term earnings objectives,", "text_tts": "concerning long term earnings objectives", "translate": "This call may contain forward looking statements, including statements concerning long term earnings objectives,", "translate_tts": "This call may contain forward looking statements including statements concerning long term earnings objectives", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:32.923", "mode": "azero-full", "language": "en", "target": "en", "text": "which should be considered in conjunction with cautionary statements contained in our earnings release and in the company's periodic SEC report.", "text_tts": "the companys periodic SEC report", "translate": "which should be considered in conjunction with cautionary statements contained in our earnings release and in the company's periodic SEC report.", "translate_tts": "which should be considered in conjunction with cautionary statements contained in our earnings release and in the companys periodic SEC report", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:35.961", "mode": "azero-full", "language": "en", "target": "en", "text": "Following prepared remarks, we will take your questions.", "text_tts": "remarks we will take your questions", "translate": "Following prepared remarks, we will take your questions.", "translate_tts": "Following prepared remarks we will take your questions", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:38.329", "mode": "azero-full", "language": "en", "target": "en", "text": "Please limit yourself to one question.", "text_tts": "to one question", "translate": "Please limit yourself to one question.", "translate_tts": "Please limit yourself to one question", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:40.657", "mode": "azero-full", "language": "en", "target": "en", "text": "Re enter the queue to ask any follow ups.", "text_tts": "e to ask any follow ups", "translate": "Re enter the queue to ask any follow ups.", "translate_tts": "Re enter the queue to ask any follow ups", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:43.065", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I will turn the call over to James.", "text_tts": "the call over to James", "translate": "Now I will turn the call over to James.", "translate_tts": "Now I will turn the call over to James", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robin Halpern (VP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:46.666", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Robin, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thanks, Robin, and good morning, everyone.", "translate_tts": "Thanks Robin and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:05:57.106", "mode": "azero-full", "language": "en", "target": "en", "text": "Our results in the first quarter reflect the continued execution of our all weather strategy and demonstrate the resilience of our business as we navigate a dynamic external environment.", "text_tts": "business as we navigate a dynamic external environment", "translate": "Our results in the first quarter reflect the continued execution of our all weather strategy and demonstrate the resilience of our business as we navigate a dynamic external environment.", "translate_tts": "Our results in the first quarter reflect the continued execution of our all weather strategy and demonstrate the resilience of our business as we navigate a dynamic external environment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:03.813", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered two percent volume growth and organic revenue growth at the high end of our long term growth algorithm.", "text_tts": "ur long term growth algorithm", "translate": "We delivered two percent volume growth and organic revenue growth at the high end of our long term growth algorithm.", "translate_tts": "We delivered two percent volume growth and organic revenue growth at the high end of our long term growth algorithm", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:07.914", "mode": "azero-full", "language": "en", "target": "en", "text": "We also delivered comparable gross and operating margin expansion.", "text_tts": "comparable gross and operating margin expansion", "translate": "We also delivered comparable gross and operating margin expansion.", "translate_tts": "We also delivered comparable gross and operating margin expansion", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:13.548", "mode": "azero-full", "language": "en", "target": "en", "text": "With this as context, we're grounded in our starting point of human centricity.", "text_tts": "point of human centricity", "translate": "With this as context, we're grounded in our starting point of human centricity.", "translate_tts": "With this as context were grounded in our starting point of human centricity", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:18.521", "mode": "azero-full", "language": "en", "target": "en", "text": "our first quarter results would not have been possible without the actions of our people around the world.", "text_tts": "without the actions of our people around the world", "translate": "our first quarter results would not have been possible without the actions of our people around the world.", "translate_tts": "our first quarter results would not have been possible without the actions of our people around the world", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:22.223", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to express my gratitude to our system associates,", "text_tts": "my gratitude to our system associates", "translate": "I'd like to express my gratitude to our system associates,", "translate_tts": "Id like to express my gratitude to our system associates", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:25.260", "mode": "azero-full", "language": "en", "target": "en", "text": "who are adapting quickly and creating enduring value.", "text_tts": "quickly and creating enduring value", "translate": "who are adapting quickly and creating enduring value.", "translate_tts": "who are adapting quickly and creating enduring value", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:30.945", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we look to the remainder of the year, we will continue to be consumer and customer centric.", "text_tts": "and customer centric", "translate": "And as we look to the remainder of the year, we will continue to be consumer and customer centric.", "translate_tts": "And as we look to the remainder of the year we will continue to be consumer and customer centric", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:35.760", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on what we know today, we believe we can achieve our twenty twenty five guidance.", "text_tts": "achieve our twenty twenty five guidance", "translate": "Based on what we know today, we believe we can achieve our twenty twenty five guidance.", "translate_tts": "Based on what we know today we believe we can achieve our twenty twenty five guidance", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:06:37.669", "mode": "azero-full", "language": "en", "target": "en", "text": "This morning,", "text_tts": "This morning", "translate": "This morning,", "translate_tts": "This morning", "is_final": false, "emotion": "😔", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:41.897", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll provide further detail on our first quarter business performance,", "text_tts": "performance", "translate": "I'll provide further detail on our first quarter business performance,", "translate_tts": "Ill provide further detail on our first quarter business performance", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:44.134", "mode": "azero-full", "language": "en", "target": "en", "text": "and will discuss the current operating environment.", "text_tts": "the current operating environment", "translate": "and will discuss the current operating environment.", "translate_tts": "and will discuss the current operating environment", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:49.061", "mode": "azero-full", "language": "en", "target": "en", "text": "Then I'll explain how we're improving execution and investing to strengthen our system.", "text_tts": "g to strengthen our system", "translate": "Then I'll explain how we're improving execution and investing to strengthen our system.", "translate_tts": "Then Ill explain how were improving execution and investing to strengthen our system", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:06:55.477", "mode": "azero-full", "language": "en", "target": "en", "text": "John will also discuss our financial results and provide further commentary on the outlook for the rest of the year.", "text_tts": "rest of the year", "translate": "John will also discuss our financial results and provide further commentary on the outlook for the rest of the year.", "translate_tts": "John will also discuss our financial results and provide further commentary on the outlook for the rest of the year", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:07.765", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, some markets improved sequentially, while other markets faced macroeconomic uncertainty and geopolitical tensions that impacted consumer confidence and consumption behaviors.", "text_tts": "and consumption behaviors", "translate": "During the quarter, some markets improved sequentially, while other markets faced macroeconomic uncertainty and geopolitical tensions that impacted consumer confidence and consumption behaviors.", "translate_tts": "During the quarter some markets improved sequentially while other markets faced macroeconomic uncertainty and geopolitical tensions that impacted consumer confidence and consumption behaviors", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:07:09.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite this backdrop,", "text_tts": "this backdrop", "translate": "Despite this backdrop,", "translate_tts": "Despite this backdrop", "is_final": false, "emotion": "😡", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:12.366", "mode": "azero-full", "language": "en", "target": "en", "text": "we delivered robust organic revenue growth.", "text_tts": "robust organic revenue growth", "translate": "we delivered robust organic revenue growth.", "translate_tts": "we delivered robust organic revenue growth", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:16.971", "mode": "azero-full", "language": "en", "target": "en", "text": "through our stepped up capabilities and better than ever system alignment,", "text_tts": "system alignment", "translate": "through our stepped up capabilities and better than ever system alignment,", "translate_tts": "through our stepped up capabilities and better than ever system alignment", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:23.125", "mode": "azero-full", "language": "en", "target": "en", "text": "We're getting more granular and tailoring our execution to win locally in key geographies, categories and channels.", "text_tts": "locally in key geographies categories and channels", "translate": "We're getting more granular and tailoring our execution to win locally in key geographies, categories and channels.", "translate_tts": "Were getting more granular and tailoring our execution to win locally in key geographies categories and channels", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:27.631", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we grew volume across all global beverage categories.", "text_tts": "beverage categories", "translate": "During the quarter, we grew volume across all global beverage categories.", "translate_tts": "During the quarter we grew volume across all global beverage categories", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:33.556", "mode": "azero-full", "language": "en", "target": "en", "text": "We won value share by three key metrics, overall share, at home and away from home.", "text_tts": "share at home and away from home", "translate": "We won value share by three key metrics, overall share, at home and away from home.", "translate_tts": "We won value share by three key metrics overall share at home and away from home", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:07:38.008", "mode": "azero-full", "language": "en", "target": "en", "text": "However, as we look across our top country category combinations,", "text_tts": "combinations", "translate": "However, as we look across our top country category combinations,", "translate_tts": "However as we look across our top country category combinations", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:40.846", "mode": "azero-full", "language": "en", "target": "en", "text": "we still have opportunities to further improve our performance.", "text_tts": "to further improve our performance", "translate": "we still have opportunities to further improve our performance.", "translate_tts": "we still have opportunities to further improve our performance", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:48.934", "mode": "azero-full", "language": "en", "target": "en", "text": "Across our markets, we leveraged our global scale and local expertise to respond to complex dynamics in the quarter.", "text_tts": "cs in the quarter", "translate": "Across our markets, we leveraged our global scale and local expertise to respond to complex dynamics in the quarter.", "translate_tts": "Across our markets we leveraged our global scale and local expertise to respond to complex dynamics in the quarter", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:55.746", "mode": "azero-full", "language": "en", "target": "en", "text": "In North America, we grew revenue and profit and won value share, but we were not satisfied with our volume performance.", "text_tts": "satisfied with our volume performance", "translate": "In North America, we grew revenue and profit and won value share, but we were not satisfied with our volume performance.", "translate_tts": "In North America we grew revenue and profit and won value share but we were not satisfied with our volume performance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:00.128", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition to challenges with severe weather and calendar shifts,", "text_tts": "with severe weather and calendar shifts", "translate": "In addition to challenges with severe weather and calendar shifts,", "translate_tts": "In addition to challenges with severe weather and calendar shifts", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:04.309", "mode": "azero-full", "language": "en", "target": "en", "text": "Volume was impacted by weakening consumer sentiment as the quarter progressed,", "text_tts": "rter progressed", "translate": "Volume was impacted by weakening consumer sentiment as the quarter progressed,", "translate_tts": "Volume was impacted by weakening consumer sentiment as the quarter progressed", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:06.476", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly among Hispanic consumers.", "text_tts": "ispanic consumers", "translate": "particularly among Hispanic consumers.", "translate_tts": "particularly among Hispanic consumers", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:11.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Bright spots include continued volume growth for Coca Cola Zero Sugar,", "text_tts": "Cola Zero Sugar", "translate": "Bright spots include continued volume growth for Coca Cola Zero Sugar,", "translate_tts": "Bright spots include continued volume growth for Coca Cola Zero Sugar", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:14.474", "mode": "azero-full", "language": "en", "target": "en", "text": "Another good quarter for Fair Life and top of cheek at Saboris.", "text_tts": "eek at Saboris", "translate": "Another good quarter for Fair Life and top of cheek at Saboris.", "translate_tts": "Another good quarter for Fair Life and top of cheek at Saboris", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:18.670", "mode": "azero-full", "language": "en", "target": "en", "text": "and continued traction with foodservice customer renewals and new accounts.", "text_tts": "new accounts", "translate": "and continued traction with foodservice customer renewals and new accounts.", "translate_tts": "and continued traction with foodservice customer renewals and new accounts", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:25.040", "mode": "azero-full", "language": "en", "target": "en", "text": "our system has quickly pivoted to prioritize the most impactful investment opportunity,", "text_tts": "impactful investment opportunity", "translate": "our system has quickly pivoted to prioritize the most impactful investment opportunity,", "translate_tts": "our system has quickly pivoted to prioritize the most impactful investment opportunity", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:29.619", "mode": "azero-full", "language": "en", "target": "en", "text": "and is emphasizing faster decision making and greater agility to accelerate volume growth.", "text_tts": "agility to accelerate volume growth", "translate": "and is emphasizing faster decision making and greater agility to accelerate volume growth.", "translate_tts": "and is emphasizing faster decision making and greater agility to accelerate volume growth", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:38.269", "mode": "azero-full", "language": "en", "target": "en", "text": "In Latin America, while volume was flat, we grew both organic revenue and comparable currency neutral operating income.", "text_tts": "neutral operating income", "translate": "In Latin America, while volume was flat, we grew both organic revenue and comparable currency neutral operating income.", "translate_tts": "In Latin America while volume was flat we grew both organic revenue and comparable currency neutral operating income", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:41.607", "mode": "azero-full", "language": "en", "target": "en", "text": "Brazil and Argentina had strong volume performance.", "text_tts": "Argentina had strong volume performance", "translate": "Brazil and Argentina had strong volume performance.", "translate_tts": "Brazil and Argentina had strong volume performance", "is_final": false, "emotion": "😡", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:47.000", "mode": "azero-full", "language": "en", "target": "en", "text": "While momentum in Mexico was weaker due to cycling strong volume growth in the prior year,", "text_tts": "g strong volume growth in the prior year", "translate": "While momentum in Mexico was weaker due to cycling strong volume growth in the prior year,", "translate_tts": "While momentum in Mexico was weaker due to cycling strong volume growth in the prior year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:52.659", "mode": "azero-full", "language": "en", "target": "en", "text": "calendar shifts and diminished consumer sentiment, partly stemming from geopolitical tensions.", "text_tts": "emming from geopolitical tensions", "translate": "calendar shifts and diminished consumer sentiment, partly stemming from geopolitical tensions.", "translate_tts": "calendar shifts and diminished consumer sentiment partly stemming from geopolitical tensions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:08:55.954", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system has taken swift action in Mexico.", "text_tts": "wift action in Mexico", "translate": "Our system has taken swift action in Mexico.", "translate_tts": "Our system has taken swift action in Mexico", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:58.929", "mode": "azero-full", "language": "en", "target": "en", "text": "we've learned from best practices in other markets,", "text_tts": "best practices in other markets", "translate": "we've learned from best practices in other markets,", "translate_tts": "weve learned from best practices in other markets", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:02.037", "mode": "azero-full", "language": "en", "target": "en", "text": "by messaging affordability with value packages in key panels.", "text_tts": "affordability with value packages in key panels", "translate": "by messaging affordability with value packages in key panels.", "translate_tts": "by messaging affordability with value packages in key panels", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:07.123", "mode": "azero-full", "language": "en", "target": "en", "text": "and by launching the Echo in Mexico campaign to further build trust with consumers.", "text_tts": "ther build trust with consumers", "translate": "and by launching the Echo in Mexico campaign to further build trust with consumers.", "translate_tts": "and by launching the Echo in Mexico campaign to further build trust with consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:14.988", "mode": "azero-full", "language": "en", "target": "en", "text": "Across Latin America, our system is leveraging connected packaging and digital customer platforms to drive long term growth.", "text_tts": "e long term growth", "translate": "Across Latin America, our system is leveraging connected packaging and digital customer platforms to drive long term growth.", "translate_tts": "Across Latin America our system is leveraging connected packaging and digital customer platforms to drive long term growth", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:20.576", "mode": "azero-full", "language": "en", "target": "en", "text": "In EMEA, we grew volume, organic revenue and comparable currency neutral operating income.", "text_tts": "rency neutral operating income", "translate": "In EMEA, we grew volume, organic revenue and comparable currency neutral operating income.", "translate_tts": "In EMEA we grew volume organic revenue and comparable currency neutral operating income", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:27.456", "mode": "azero-full", "language": "en", "target": "en", "text": "In Europe, volume declined with mixed performance in both Western and Eastern markets due to a range of factors.", "text_tts": "range of factors", "translate": "In Europe, volume declined with mixed performance in both Western and Eastern markets due to a range of factors.", "translate_tts": "In Europe volume declined with mixed performance in both Western and Eastern markets due to a range of factors", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:09:34.906", "mode": "azero-full", "language": "en", "target": "en", "text": "To drive demand for our brands, we're focused on affordability and launching impactful integrated marketing activations.", "text_tts": "activations", "translate": "To drive demand for our brands, we're focused on affordability and launching impactful integrated marketing activations.", "translate_tts": "To drive demand for our brands were focused on affordability and launching impactful integrated marketing activations", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:44.416", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, with Trademark Coca Cola, we launched the Everyday Tasty Celebrations campaign for the meal occasions in over twenty markets leveraging local influences.", "text_tts": "raging local influences", "translate": "For example, with Trademark Coca Cola, we launched the Everyday Tasty Celebrations campaign for the meal occasions in over twenty markets leveraging local influences.", "translate_tts": "For example with Trademark Coca Cola we launched the Everyday Tasty Celebrations campaign for the meal occasions in over twenty markets leveraging local influences", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:49.591", "mode": "azero-full", "language": "en", "target": "en", "text": "For Fanta, we launched a partnership with Xbox to recruit Gen Z drinkers.", "text_tts": "o recruit Gen Z drinkers", "translate": "For Fanta, we launched a partnership with Xbox to recruit Gen Z drinkers.", "translate_tts": "For Fanta we launched a partnership with Xbox to recruit Gen Z drinkers", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:52.194", "mode": "azero-full", "language": "en", "target": "en", "text": "In Eurasia, Middle East,", "text_tts": "In Eurasia Middle East", "translate": "In Eurasia, Middle East,", "translate_tts": "In Eurasia Middle East", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:54.865", "mode": "azero-full", "language": "en", "target": "en", "text": "we drove strong volume growth and won value share.", "text_tts": "strong volume growth and won value share", "translate": "we drove strong volume growth and won value share.", "translate_tts": "we drove strong volume growth and won value share", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:58.252", "mode": "azero-full", "language": "en", "target": "en", "text": "In Turkey, despite continued external challenges,", "text_tts": "continued external challenges", "translate": "In Turkey, despite continued external challenges,", "translate_tts": "In Turkey despite continued external challenges", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:00.035", "mode": "azero-full", "language": "en", "target": "en", "text": "and business performance improved.", "text_tts": "and business performance improved", "translate": "and business performance improved.", "translate_tts": "and business performance improved", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:07.344", "mode": "azero-full", "language": "en", "target": "en", "text": "We're leveraging our learnings from the past year to better understand consumer motivations and pivot during shifts in demand.", "text_tts": "shifts in demand", "translate": "We're leveraging our learnings from the past year to better understand consumer motivations and pivot during shifts in demand.", "translate_tts": "Were leveraging our learnings from the past year to better understand consumer motivations and pivot during shifts in demand", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:16.622", "mode": "azero-full", "language": "en", "target": "en", "text": "our efforts across the region to emphasize the localness of our system while driving affordability and partnering closely with customers are taking hold.", "text_tts": "lity and partnering closely with customers are taking hold", "translate": "our efforts across the region to emphasize the localness of our system while driving affordability and partnering closely with customers are taking hold.", "translate_tts": "our efforts across the region to emphasize the localness of our system while driving affordability and partnering closely with customers are taking hold", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:19.400", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, in Africa,", "text_tts": "in Africa", "translate": "Lastly, in Africa,", "translate_tts": "Lastly in Africa", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:25.422", "mode": "azero-full", "language": "en", "target": "en", "text": "We grew volume despite cycling strong growth in the prior year and dealing with double digit inflation.", "text_tts": "inflation", "translate": "We grew volume despite cycling strong growth in the prior year and dealing with double digit inflation.", "translate_tts": "We grew volume despite cycling strong growth in the prior year and dealing with double digit inflation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:34.996", "mode": "azero-full", "language": "en", "target": "en", "text": "We're driving affordability with refillable offerings and value packages, and we're engaging consumers by scaling global integrated marketing campaigns at a local level", "text_tts": "local level", "translate": "We're driving affordability with refillable offerings and value packages, and we're engaging consumers by scaling global integrated marketing campaigns at a local level", "translate_tts": "Were driving affordability with refillable offerings and value packages and were engaging consumers by scaling global integrated marketing campaigns at a local level", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:36.642", "mode": "azero-full", "language": "en", "target": "en", "text": "including Wanta Panther.", "text_tts": "Wanta Panther", "translate": "including Wanta Panther.", "translate_tts": "including Wanta Panther", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:38.257", "mode": "azero-full", "language": "en", "target": "en", "text": "spicy meals.", "text_tts": "spicy meals", "translate": "spicy meals.", "translate_tts": "spicy meals", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:40.498", "mode": "azero-full", "language": "en", "target": "en", "text": "and Schwepp's Born Social two point zero.", "text_tts": "ps Born Social two point zero", "translate": "and Schwepp's Born Social two point zero.", "translate_tts": "and Schwepps Born Social two point zero", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:10:43.891", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, in Asia Pacific,", "text_tts": "a Pacific", "translate": "Finally, in Asia Pacific,", "translate_tts": "Finally in Asia Pacific", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:48.895", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered volume, organic revenue and comparable currency neutral operating income growth.", "text_tts": "operating income growth", "translate": "We delivered volume, organic revenue and comparable currency neutral operating income growth.", "translate_tts": "We delivered volume organic revenue and comparable currency neutral operating income growth", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:58.775", "mode": "azero-full", "language": "en", "target": "en", "text": "In ASEAN and South Pacific, volume declined as strong performance in the Philippines was more than offset by weaker performance in Thailand and Indonesia.", "text_tts": "n Thailand and Indonesia", "translate": "In ASEAN and South Pacific, volume declined as strong performance in the Philippines was more than offset by weaker performance in Thailand and Indonesia.", "translate_tts": "In ASEAN and South Pacific volume declined as strong performance in the Philippines was more than offset by weaker performance in Thailand and Indonesia", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:11:01.593", "mode": "azero-full", "language": "en", "target": "en", "text": "However, we won value share in the region.", "text_tts": "value share in the region", "translate": "However, we won value share in the region.", "translate_tts": "However we won value share in the region", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:07.709", "mode": "azero-full", "language": "en", "target": "en", "text": "We're focused on driving affordability with refillable offerings and attractive absolute price points.", "text_tts": "d attractive absolute price points", "translate": "We're focused on driving affordability with refillable offerings and attractive absolute price points.", "translate_tts": "Were focused on driving affordability with refillable offerings and attractive absolute price points", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:11.877", "mode": "azero-full", "language": "en", "target": "en", "text": "increasing outlet coverage and accelerating placement of cold drink equipment.", "text_tts": "erage and accelerating placement of cold drink equipment", "translate": "increasing outlet coverage and accelerating placement of cold drink equipment.", "translate_tts": "increasing outlet coverage and accelerating placement of cold drink equipment", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:17.599", "mode": "azero-full", "language": "en", "target": "en", "text": "In China, our system focus on improving execution is paying off and led to volume growth.", "text_tts": "s paying off and led to volume growth", "translate": "In China, our system focus on improving execution is paying off and led to volume growth.", "translate_tts": "In China our system focus on improving execution is paying off and led to volume growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:23.033", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered impactful integrated marketing activations around the Lunar New Year", "text_tts": "ew Year", "translate": "We delivered impactful integrated marketing activations around the Lunar New Year", "translate_tts": "We delivered impactful integrated marketing activations around the Lunar New Year", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:25.673", "mode": "azero-full", "language": "en", "target": "en", "text": "and invested to drive growth in away from home channels.", "text_tts": "drive growth in away from home channels", "translate": "and invested to drive growth in away from home channels.", "translate_tts": "and invested to drive growth in away from home channels", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:28.763", "mode": "azero-full", "language": "en", "target": "en", "text": "Trademarkers as well had strong volume performance,", "text_tts": "well had strong volume performance", "translate": "Trademarkers as well had strong volume performance,", "translate_tts": "Trademarkers as well had strong volume performance", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:30.721", "mode": "azero-full", "language": "en", "target": "en", "text": "whilst price is getting back on track.", "text_tts": "s getting back on track", "translate": "whilst price is getting back on track.", "translate_tts": "whilst price is getting back on track", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:36.458", "mode": "azero-full", "language": "en", "target": "en", "text": "In India, we had strong volume growth across our portfolio of global and local brands.", "text_tts": "portfolio of global and local brands", "translate": "In India, we had strong volume growth across our portfolio of global and local brands.", "translate_tts": "In India we had strong volume growth across our portfolio of global and local brands", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:42.064", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system added nearly three hundred fifty thousand outlets and increased household penetration.", "text_tts": "nd increased household penetration", "translate": "Our system added nearly three hundred fifty thousand outlets and increased household penetration.", "translate_tts": "Our system added nearly three hundred fifty thousand outlets and increased household penetration", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:50.457", "mode": "azero-full", "language": "en", "target": "en", "text": "Also, our system increased cooler placement and added approximately one hundred thousand customers to its digital customer platforms.", "text_tts": "s to its digital customer platforms", "translate": "Also, our system increased cooler placement and added approximately one hundred thousand customers to its digital customer platforms.", "translate_tts": "Also our system increased cooler placement and added approximately one hundred thousand customers to its digital customer platforms", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:57.281", "mode": "azero-full", "language": "en", "target": "en", "text": "In Japan and South Korea, we drove volume growth and won value share with strong performance from Ayataka T.", "text_tts": "e from Ayataka T", "translate": "In Japan and South Korea, we drove volume growth and won value share with strong performance from Ayataka T.", "translate_tts": "In Japan and South Korea we drove volume growth and won value share with strong performance from Ayataka T", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:01.682", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system is benefiting from stepped up execution across key channels.", "text_tts": "key channels", "translate": "Our system is benefiting from stepped up execution across key channels.", "translate_tts": "Our system is benefiting from stepped up execution across key channels", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:06.279", "mode": "azero-full", "language": "en", "target": "en", "text": "Putting it all together, our business proved to be resilient during the quarter.", "text_tts": "ient during the quarter", "translate": "Putting it all together, our business proved to be resilient during the quarter.", "translate_tts": "Putting it all together our business proved to be resilient during the quarter", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:11.952", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're prepared to respond to changing consumer dynamics as our external environment continues to evolve.", "text_tts": "as our external environment continues to evolve", "translate": "and we're prepared to respond to changing consumer dynamics as our external environment continues to evolve.", "translate_tts": "and were prepared to respond to changing consumer dynamics as our external environment continues to evolve", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:23.587", "mode": "azero-full", "language": "en", "target": "en", "text": "While we're navigating near term market dynamics, we're focused on capturing the boundless opportunities we discussed at CAGNY, and we're building capabilities to further our strategic edge.", "text_tts": "ies to further our strategic edge", "translate": "While we're navigating near term market dynamics, we're focused on capturing the boundless opportunities we discussed at CAGNY, and we're building capabilities to further our strategic edge.", "translate_tts": "While were navigating near term market dynamics were focused on capturing the boundless opportunities we discussed at CAGNY and were building capabilities to further our strategic edge", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:26.980", "mode": "azero-full", "language": "en", "target": "en", "text": "starting with our portfolio of love brands.", "text_tts": "rtfolio of love brands", "translate": "starting with our portfolio of love brands.", "translate_tts": "starting with our portfolio of love brands", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:33.978", "mode": "azero-full", "language": "en", "target": "en", "text": "Our total beverage portfolio offers consumers choice, whether it be by brand, package size or package type.", "text_tts": "y brand package size or package type", "translate": "Our total beverage portfolio offers consumers choice, whether it be by brand, package size or package type.", "translate_tts": "Our total beverage portfolio offers consumers choice whether it be by brand package size or package type", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:41.913", "mode": "azero-full", "language": "en", "target": "en", "text": "We have thirty global and local billion dollar brands that address a broad range of consumer need states and drinking occasions.", "text_tts": "of consumer need states and drinking occasions", "translate": "We have thirty global and local billion dollar brands that address a broad range of consumer need states and drinking occasions.", "translate_tts": "We have thirty global and local billion dollar brands that address a broad range of consumer need states and drinking occasions", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:51.242", "mode": "azero-full", "language": "en", "target": "en", "text": "thirty percent of our volume is from low or no calorie beverages, and sixty eight percent of our products in our portfolio have less than one hundred calories per twelve hour serving.", "text_tts": "tfolio have less than one hundred calories per twelve hour serving", "translate": "thirty percent of our volume is from low or no calorie beverages, and sixty eight percent of our products in our portfolio have less than one hundred calories per twelve hour serving.", "translate_tts": "thirty percent of our volume is from low or no calorie beverages and sixty eight percent of our products in our portfolio have less than one hundred calories per twelve hour serving", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:55.286", "mode": "azero-full", "language": "en", "target": "en", "text": "We also have a diversified mix of affordable and premium offerings.", "text_tts": "diversified mix of affordable and premium offerings", "translate": "We also have a diversified mix of affordable and premium offerings.", "translate_tts": "We also have a diversified mix of affordable and premium offerings", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:01.745", "mode": "azero-full", "language": "en", "target": "en", "text": "By staying consumer centric and offering choice, we're seeing growth across multiple elements of our portfolio.", "text_tts": "growth across multiple elements of our portfolio", "translate": "By staying consumer centric and offering choice, we're seeing growth across multiple elements of our portfolio.", "translate_tts": "By staying consumer centric and offering choice were seeing growth across multiple elements of our portfolio", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:05.106", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving on to our marketing and innovation agenda.", "text_tts": "our marketing and innovation agenda", "translate": "Moving on to our marketing and innovation agenda.", "translate_tts": "Moving on to our marketing and innovation agenda", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:09.547", "mode": "azero-full", "language": "en", "target": "en", "text": "Our ongoing transformation continues to fuel our top line growth.", "text_tts": "transformation continues to fuel our top line growth", "translate": "Our ongoing transformation continues to fuel our top line growth.", "translate_tts": "Our ongoing transformation continues to fuel our top line growth", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:15.131", "mode": "azero-full", "language": "en", "target": "en", "text": "With Studio X, we're producing tailored digital marketing at scale and with speed.", "text_tts": "g at scale and with speed", "translate": "With Studio X, we're producing tailored digital marketing at scale and with speed.", "translate_tts": "With Studio X were producing tailored digital marketing at scale and with speed", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:16.821", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're measuring the impact in real time.", "text_tts": "the impact in real time", "translate": "and we're measuring the impact in real time.", "translate_tts": "and were measuring the impact in real time", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:26.452", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, during London New Year, we scaled an integrated campaign with trademark Coca Cola across China, Japan, Vietnam and other Asia Pacific markets.", "text_tts": "Pacific markets", "translate": "For example, during London New Year, we scaled an integrated campaign with trademark Coca Cola across China, Japan, Vietnam and other Asia Pacific markets.", "translate_tts": "For example during London New Year we scaled an integrated campaign with trademark Coca Cola across China Japan Vietnam and other Asia Pacific markets", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:31.183", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumers access personalized digital experiences through our systems connected packaging.", "text_tts": "onnected packaging", "translate": "Consumers access personalized digital experiences through our systems connected packaging.", "translate_tts": "Consumers access personalized digital experiences through our systems connected packaging", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:36.857", "mode": "azero-full", "language": "en", "target": "en", "text": "The campaign leveraged social media, live events and increased displays in customer outlets.", "text_tts": "s in customer outlets", "translate": "The campaign leveraged social media, live events and increased displays in customer outlets.", "translate_tts": "The campaign leveraged social media live events and increased displays in customer outlets", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:41.039", "mode": "azero-full", "language": "en", "target": "en", "text": "contributing to trademark Coca Cola volume growth in Asia Pacific during the quarter.", "text_tts": "ic during the quarter", "translate": "contributing to trademark Coca Cola volume growth in Asia Pacific during the quarter.", "translate_tts": "contributing to trademark Coca Cola volume growth in Asia Pacific during the quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:46.308", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also excited about the global return of our iconic share account campaign.", "text_tts": "ic share account campaign", "translate": "We're also excited about the global return of our iconic share account campaign.", "translate_tts": "Were also excited about the global return of our iconic share account campaign", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:50.825", "mode": "azero-full", "language": "en", "target": "en", "text": "The twenty twenty five iteration of this campaign offers digital experiences", "text_tts": "ampaign offers digital experiences", "translate": "The twenty twenty five iteration of this campaign offers digital experiences", "translate_tts": "The twenty twenty five iteration of this campaign offers digital experiences", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:53.034", "mode": "azero-full", "language": "en", "target": "en", "text": "and increased shareability and customization.", "text_tts": "ability and customization", "translate": "and increased shareability and customization.", "translate_tts": "and increased shareability and customization", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:58.324", "mode": "azero-full", "language": "en", "target": "en", "text": "The return of CheraCope is the first chance for Gen Z to experience this much loved campaign.", "text_tts": "ed campaign", "translate": "The return of CheraCope is the first chance for Gen Z to experience this much loved campaign.", "translate_tts": "The return of CheraCope is the first chance for Gen Z to experience this much loved campaign", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:07.133", "mode": "azero-full", "language": "en", "target": "en", "text": "We're investing in multiyear innovations and prioritizing fewer to bolder launches to drive greater impact and improve our success rates.", "text_tts": "nd improve our success rates", "translate": "We're investing in multiyear innovations and prioritizing fewer to bolder launches to drive greater impact and improve our success rates.", "translate_tts": "Were investing in multiyear innovations and prioritizing fewer to bolder launches to drive greater impact and improve our success rates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:14.343", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, we're continuing to invest in FUSE T, which contributed to value share gains in the category during the quarter.", "text_tts": "category during the quarter", "translate": "For example, we're continuing to invest in FUSE T, which contributed to value share gains in the category during the quarter.", "translate_tts": "For example were continuing to invest in FUSE T which contributed to value share gains in the category during the quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:17.593", "mode": "azero-full", "language": "en", "target": "en", "text": "We expanded Fustee Sabor here now to Spain.", "text_tts": "or here now to Spain", "translate": "We expanded Fustee Sabor here now to Spain.", "translate_tts": "We expanded Fustee Sabor here now to Spain", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:19.728", "mode": "azero-full", "language": "en", "target": "en", "text": "and fuse Ice T to Canada.", "text_tts": "T to Canada", "translate": "and fuse Ice T to Canada.", "translate_tts": "and fuse Ice T to Canada", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:27.096", "mode": "azero-full", "language": "en", "target": "en", "text": "In the US, Coca Cola Orange Cream is off to a good start with approximately fifty million dollars in retail sales during the quarter.", "text_tts": "ollars in retail sales during the quarter", "translate": "In the US, Coca Cola Orange Cream is off to a good start with approximately fifty million dollars in retail sales during the quarter.", "translate_tts": "In the US Coca Cola Orange Cream is off to a good start with approximately fifty million dollars in retail sales during the quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:29.673", "mode": "azero-full", "language": "en", "target": "en", "text": "At the end of February, we launched Simply Pop.", "text_tts": "ary we launched Simply Pop", "translate": "At the end of February, we launched Simply Pop.", "translate_tts": "At the end of February we launched Simply Pop", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:33.848", "mode": "azero-full", "language": "en", "target": "en", "text": "our first prebiotic soda in select locations and channels across the country.", "text_tts": "across the country", "translate": "our first prebiotic soda in select locations and channels across the country.", "translate_tts": "our first prebiotic soda in select locations and channels across the country", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:38.367", "mode": "azero-full", "language": "en", "target": "en", "text": "We're excited about our ability to test and learn and scale successes over time.", "text_tts": "and scale successes over time", "translate": "We're excited about our ability to test and learn and scale successes over time.", "translate_tts": "Were excited about our ability to test and learn and scale successes over time", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:42.905", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, we're striving to optimize our broader ecosystem.", "text_tts": "striving to optimize our broader ecosystem", "translate": "Lastly, we're striving to optimize our broader ecosystem.", "translate_tts": "Lastly were striving to optimize our broader ecosystem", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:46.587", "mode": "azero-full", "language": "en", "target": "en", "text": "This extends far beyond the company in our bottling partners.", "text_tts": "ottling partners", "translate": "This extends far beyond the company in our bottling partners.", "translate_tts": "This extends far beyond the company in our bottling partners", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:48.343", "mode": "azero-full", "language": "en", "target": "en", "text": "if you include our suppliers.", "text_tts": "suppliers", "translate": "if you include our suppliers.", "translate_tts": "if you include our suppliers", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:51.495", "mode": "azero-full", "language": "en", "target": "en", "text": "Approximately six million people service our ecosystem.", "text_tts": "n people service our ecosystem", "translate": "Approximately six million people service our ecosystem.", "translate_tts": "Approximately six million people service our ecosystem", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:56.473", "mode": "azero-full", "language": "en", "target": "en", "text": "Coca Cola is for everyone, and we strive to contribute to each of the communities we serve.", "text_tts": "e serve", "translate": "Coca Cola is for everyone, and we strive to contribute to each of the communities we serve.", "translate_tts": "Coca Cola is for everyone and we strive to contribute to each of the communities we serve", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:59.508", "mode": "azero-full", "language": "en", "target": "en", "text": "we believe our franchise model,", "text_tts": "franchise model", "translate": "we believe our franchise model,", "translate_tts": "we believe our franchise model", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:03.624", "mode": "azero-full", "language": "en", "target": "en", "text": "which leverages global scale but prioritizes localness.", "text_tts": "ocalness", "translate": "which leverages global scale but prioritizes localness.", "translate_tts": "which leverages global scale but prioritizes localness", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:05.850", "mode": "azero-full", "language": "en", "target": "en", "text": "is an advantage in today's environment.", "text_tts": "in todays environment", "translate": "is an advantage in today's environment.", "translate_tts": "is an advantage in todays environment", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:10.071", "mode": "azero-full", "language": "en", "target": "en", "text": "our system primarily produces and distributes our brands locally.", "text_tts": "primarily produces and distributes our brands locally", "translate": "our system primarily produces and distributes our brands locally.", "translate_tts": "our system primarily produces and distributes our brands locally", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:12.759", "mode": "azero-full", "language": "en", "target": "en", "text": "We also aim to procure locally where possible.", "text_tts": "o procure locally where possible", "translate": "We also aim to procure locally where possible.", "translate_tts": "We also aim to procure locally where possible", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:17.198", "mode": "azero-full", "language": "en", "target": "en", "text": "Much of the value we create in terms of jobs and retail sales", "text_tts": "d retail sales", "translate": "Much of the value we create in terms of jobs and retail sales", "translate_tts": "Much of the value we create in terms of jobs and retail sales", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:19.004", "mode": "azero-full", "language": "en", "target": "en", "text": "stays in the local markets.", "text_tts": "markets", "translate": "stays in the local markets.", "translate_tts": "stays in the local markets", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:19.842", "mode": "azero-full", "language": "en", "target": "en", "text": "For example,", "text_tts": "For example", "translate": "For example,", "translate_tts": "For example", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:24.418", "mode": "azero-full", "language": "en", "target": "en", "text": "According to a recent economic impact study by Stuart Red Queen in the US,", "text_tts": "Queen in the US", "translate": "According to a recent economic impact study by Stuart Red Queen in the US,", "translate_tts": "According to a recent economic impact study by Stuart Red Queen in the US", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:28.980", "mode": "azero-full", "language": "en", "target": "en", "text": "Our ecosystem contributes approximately eight hundred sixty thousand jobs", "text_tts": "contributes approximately eight hundred sixty thousand jobs", "translate": "Our ecosystem contributes approximately eight hundred sixty thousand jobs", "translate_tts": "Our ecosystem contributes approximately eight hundred sixty thousand jobs", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:32.388", "mode": "azero-full", "language": "en", "target": "en", "text": "and approximately fifty eight billion dollars to annual gross domestic product.", "text_tts": "billion dollars to annual gross domestic product", "translate": "and approximately fifty eight billion dollars to annual gross domestic product.", "translate_tts": "and approximately fifty eight billion dollars to annual gross domestic product", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:41.031", "mode": "azero-full", "language": "en", "target": "en", "text": "In Brazil, our ecosystem contributes approximately five hundred seventy five thousand jobs and over fifteen billion dollars annually to the gross domestic product.", "text_tts": "annually to the gross domestic product", "translate": "In Brazil, our ecosystem contributes approximately five hundred seventy five thousand jobs and over fifteen billion dollars annually to the gross domestic product.", "translate_tts": "In Brazil our ecosystem contributes approximately five hundred seventy five thousand jobs and over fifteen billion dollars annually to the gross domestic product", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:50.129", "mode": "azero-full", "language": "en", "target": "en", "text": "While it is reasonable to assume global trade tensions and broader macro uncertainty may persist in the near term and could impact consumer sentiment,", "text_tts": "the near term and could impact consumer sentiment", "translate": "While it is reasonable to assume global trade tensions and broader macro uncertainty may persist in the near term and could impact consumer sentiment,", "translate_tts": "While it is reasonable to assume global trade tensions and broader macro uncertainty may persist in the near term and could impact consumer sentiment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:53.482", "mode": "azero-full", "language": "en", "target": "en", "text": "the building blocks behind our long term growth opportunities are unchanged.", "text_tts": "are unchanged", "translate": "the building blocks behind our long term growth opportunities are unchanged.", "translate_tts": "the building blocks behind our long term growth opportunities are unchanged", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:56.853", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to benefit from three primary factors.", "text_tts": "benefit from three primary factors", "translate": "We continue to benefit from three primary factors.", "translate_tts": "We continue to benefit from three primary factors", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:00.671", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, we operate in a resilient industry with predictable growth.", "text_tts": "growth", "translate": "Firstly, we operate in a resilient industry with predictable growth.", "translate_tts": "Firstly we operate in a resilient industry with predictable growth", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:06.734", "mode": "azero-full", "language": "en", "target": "en", "text": "Second, while barriers to entry in our industry are low, barriers to scale in our industry are high.", "text_tts": "stry are high", "translate": "Second, while barriers to entry in our industry are low, barriers to scale in our industry are high.", "translate_tts": "Second while barriers to entry in our industry are low barriers to scale in our industry are high", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:10.873", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, we have significant headroom to develop our industry and gain share.", "text_tts": "gain share", "translate": "Lastly, we have significant headroom to develop our industry and gain share.", "translate_tts": "Lastly we have significant headroom to develop our industry and gain share", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:13.844", "mode": "azero-full", "language": "en", "target": "en", "text": "and we believe we're primed to capture these opportunities.", "text_tts": "re primed to capture these opportunities", "translate": "and we believe we're primed to capture these opportunities.", "translate_tts": "and we believe were primed to capture these opportunities", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:17.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Our portfolio power, as demonstrated by our thirty billion dollar brands,", "text_tts": "hirty billion dollar brands", "translate": "Our portfolio power, as demonstrated by our thirty billion dollar brands,", "translate_tts": "Our portfolio power as demonstrated by our thirty billion dollar brands", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:21.798", "mode": "azero-full", "language": "en", "target": "en", "text": "and pervasive yet local distribution are key differentiators.", "text_tts": "iators", "translate": "and pervasive yet local distribution are key differentiators.", "translate_tts": "and pervasive yet local distribution are key differentiators", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:25.183", "mode": "azero-full", "language": "en", "target": "en", "text": "Our system continues to prioritize agility,", "text_tts": "nues to prioritize agility", "translate": "Our system continues to prioritize agility,", "translate_tts": "Our system continues to prioritize agility", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:30.094", "mode": "azero-full", "language": "en", "target": "en", "text": "consumer centricity and close partnership across our ecosystem to drive long term growth.", "text_tts": "stem to drive long term growth", "translate": "consumer centricity and close partnership across our ecosystem to drive long term growth.", "translate_tts": "consumer centricity and close partnership across our ecosystem to drive long term growth", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:36.117", "mode": "azero-full", "language": "en", "target": "en", "text": "In summary, it's early in the year and we know that the external environment is dynamic.", "text_tts": "is dynamic", "translate": "In summary, it's early in the year and we know that the external environment is dynamic.", "translate_tts": "In summary its early in the year and we know that the external environment is dynamic", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:43.415", "mode": "azero-full", "language": "en", "target": "en", "text": "enabled by our all weather strategy, we'll continue to expand our toolkit to respond to the opportunities and challenges ahead.", "text_tts": "challenges ahead", "translate": "enabled by our all weather strategy, we'll continue to expand our toolkit to respond to the opportunities and challenges ahead.", "translate_tts": "enabled by our all weather strategy well continue to expand our toolkit to respond to the opportunities and challenges ahead", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:49.534", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks to the unwavering dedication of our system employees, we are confident we can achieve our objectives.", "text_tts": "objectives", "translate": "Thanks to the unwavering dedication of our system employees, we are confident we can achieve our objectives.", "translate_tts": "Thanks to the unwavering dedication of our system employees we are confident we can achieve our objectives", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:51.576", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call over to John.", "text_tts": "turn the call over to John", "translate": "With that, I'll turn the call over to John.", "translate_tts": "With that Ill turn the call over to John", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:55.321", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, James, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thank you, James, and good morning, everyone.", "translate_tts": "Thank you James and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:00.622", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we pivoted as needed to continue delivering on our objectives.", "text_tts": "delivering on our objectives", "translate": "During the quarter, we pivoted as needed to continue delivering on our objectives.", "translate_tts": "During the quarter we pivoted as needed to continue delivering on our objectives", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:03.956", "mode": "azero-full", "language": "en", "target": "en", "text": "we grew organic revenues six percent,", "text_tts": "revenues six percent", "translate": "we grew organic revenues six percent,", "translate_tts": "we grew organic revenues six percent", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:08.517", "mode": "azero-full", "language": "en", "target": "en", "text": "which reflects performance at the high end of our long term growth algorithm.", "text_tts": "long term growth algorithm", "translate": "which reflects performance at the high end of our long term growth algorithm.", "translate_tts": "which reflects performance at the high end of our long term growth algorithm", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:10.808", "mode": "azero-full", "language": "en", "target": "en", "text": "unit case growth was two percent,", "text_tts": "was two percent", "translate": "unit case growth was two percent,", "translate_tts": "unit case growth was two percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:13.363", "mode": "azero-full", "language": "en", "target": "en", "text": "in line with our multiyear trend.", "text_tts": "multiyear trend", "translate": "in line with our multiyear trend.", "translate_tts": "in line with our multiyear trend", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:17.677", "mode": "azero-full", "language": "en", "target": "en", "text": "Concentrate sales were one point behind unit test sales,", "text_tts": "sales", "translate": "Concentrate sales were one point behind unit test sales,", "translate_tts": "Concentrate sales were one point behind unit test sales", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:20.671", "mode": "azero-full", "language": "en", "target": "en", "text": "as the impact of two fewer days in the quarter,", "text_tts": "act of two fewer days in the quarter", "translate": "as the impact of two fewer days in the quarter,", "translate_tts": "as the impact of two fewer days in the quarter", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:22.786", "mode": "azero-full", "language": "en", "target": "en", "text": "was partially offset", "text_tts": "offset", "translate": "was partially offset", "translate_tts": "was partially offset", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:25.137", "mode": "azero-full", "language": "en", "target": "en", "text": "by the timing of concentrate shipments.", "text_tts": "concentrate shipments", "translate": "by the timing of concentrate shipments.", "translate_tts": "by the timing of concentrate shipments", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:30.899", "mode": "azero-full", "language": "en", "target": "en", "text": "Our price mix growth of five percent was driven primarily by pricing actions across our markets,", "text_tts": "imarily by pricing actions across our markets", "translate": "Our price mix growth of five percent was driven primarily by pricing actions across our markets,", "translate_tts": "Our price mix growth of five percent was driven primarily by pricing actions across our markets", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:35.795", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by approximately one point of unfavorable mix.", "text_tts": "able mix", "translate": "partially offset by approximately one point of unfavorable mix.", "translate_tts": "partially offset by approximately one point of unfavorable mix", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:40.993", "mode": "azero-full", "language": "en", "target": "en", "text": "Pricing from intense inflationary markets contributed to approximately", "text_tts": "", "translate": "Pricing from intense inflationary markets contributed to approximately", "translate_tts": "Pricing from intense inflationary markets contributed to approximately", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:42.900", "mode": "azero-full", "language": "en", "target": "en", "text": "one point of price mix growth.", "text_tts": "of price mix growth", "translate": "one point of price mix growth.", "translate_tts": "one point of price mix growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:44.777", "mode": "azero-full", "language": "en", "target": "en", "text": "down from approximately,", "text_tts": "down from approximately", "translate": "down from approximately,", "translate_tts": "down from approximately", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:47.475", "mode": "azero-full", "language": "en", "target": "en", "text": "five points in full year twenty twenty four.", "text_tts": "in full year twenty twenty four", "translate": "five points in full year twenty twenty four.", "translate_tts": "five points in full year twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:52.394", "mode": "azero-full", "language": "en", "target": "en", "text": "comparable gross margin increased approximately thirty basis points,", "text_tts": "ncreased approximately thirty basis points", "translate": "comparable gross margin increased approximately thirty basis points,", "translate_tts": "comparable gross margin increased approximately thirty basis points", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:55.992", "mode": "azero-full", "language": "en", "target": "en", "text": "and comparable operating margin increased approximately", "text_tts": "le operating margin increased approximately", "translate": "and comparable operating margin increased approximately", "translate_tts": "and comparable operating margin increased approximately", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:57.629", "mode": "azero-full", "language": "en", "target": "en", "text": "one hundred and thirty basis points.", "text_tts": "e hundred and thirty basis points", "translate": "one hundred and thirty basis points.", "translate_tts": "one hundred and thirty basis points", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:01.004", "mode": "azero-full", "language": "en", "target": "en", "text": "Both were driven by underlying expansion,", "text_tts": "y underlying expansion", "translate": "Both were driven by underlying expansion,", "translate_tts": "Both were driven by underlying expansion", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:03.290", "mode": "azero-full", "language": "en", "target": "en", "text": "and a benefit from BATLA refranchising,", "text_tts": "BATLA refranchising", "translate": "and a benefit from BATLA refranchising,", "translate_tts": "and a benefit from BATLA refranchising", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:04.679", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset.", "text_tts": "offset", "translate": "partially offset.", "translate_tts": "partially offset", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:05.910", "mode": "azero-full", "language": "en", "target": "en", "text": "by currency headwinds.", "text_tts": "by currency headwinds", "translate": "by currency headwinds.", "translate_tts": "by currency headwinds", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:10.869", "mode": "azero-full", "language": "en", "target": "en", "text": "Putting it all together, first quarter comparable EPS", "text_tts": "ther first quarter comparable EPS", "translate": "Putting it all together, first quarter comparable EPS", "translate_tts": "Putting it all together first quarter comparable EPS", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:11.938", "mode": "azero-full", "language": "en", "target": "en", "text": "of seventy three cents.", "text_tts": "of seventy three cents", "translate": "of seventy three cents.", "translate_tts": "of seventy three cents", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:14.614", "mode": "azero-full", "language": "en", "target": "en", "text": "increased one percent year over year.", "text_tts": "ercent year over year", "translate": "increased one percent year over year.", "translate_tts": "increased one percent year over year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:17.301", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite five percent currency headwinds,", "text_tts": "percent currency headwinds", "translate": "Despite five percent currency headwinds,", "translate_tts": "Despite five percent currency headwinds", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:20.277", "mode": "azero-full", "language": "en", "target": "en", "text": "dilution from bottle refranchising.", "text_tts": "n from bottle refranchising", "translate": "dilution from bottle refranchising.", "translate_tts": "dilution from bottle refranchising", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:22.183", "mode": "azero-full", "language": "en", "target": "en", "text": "elevated net interest expense,", "text_tts": "est expense", "translate": "elevated net interest expense,", "translate_tts": "elevated net interest expense", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:25.151", "mode": "azero-full", "language": "en", "target": "en", "text": "and an approximate two point increase", "text_tts": "oint increase", "translate": "and an approximate two point increase", "translate_tts": "and an approximate two point increase", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:26.676", "mode": "azero-full", "language": "en", "target": "en", "text": "in our effective tax rate.", "text_tts": "in our effective tax rate", "translate": "in our effective tax rate.", "translate_tts": "in our effective tax rate", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:32.483", "mode": "azero-full", "language": "en", "target": "en", "text": "Free cash flow, excluding the Fair Life contingent consideration payment,", "text_tts": "ayment", "translate": "Free cash flow, excluding the Fair Life contingent consideration payment,", "translate_tts": "Free cash flow excluding the Fair Life contingent consideration payment", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:33.855", "mode": "azero-full", "language": "en", "target": "en", "text": "was approximately", "text_tts": "was approximately", "translate": "was approximately", "translate_tts": "was approximately", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:35.755", "mode": "azero-full", "language": "en", "target": "en", "text": "five hundred sixty million dollars.", "text_tts": "five hundred sixty million dollars", "translate": "five hundred sixty million dollars.", "translate_tts": "five hundred sixty million dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:38.399", "mode": "azero-full", "language": "en", "target": "en", "text": "an increase versus prior year.", "text_tts": "versus prior year", "translate": "an increase versus prior year.", "translate_tts": "an increase versus prior year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:40.220", "mode": "azero-full", "language": "en", "target": "en", "text": "during the quarter,", "text_tts": "during the quarter", "translate": "during the quarter,", "translate_tts": "during the quarter", "is_final": false, "emotion": "😡", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:43.362", "mode": "azero-full", "language": "en", "target": "en", "text": "we made our final six point two billion dollar payment", "text_tts": "six point two billion dollar payment", "translate": "we made our final six point two billion dollar payment", "translate_tts": "we made our final six point two billion dollar payment", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:45.993", "mode": "azero-full", "language": "en", "target": "en", "text": "related to our acquisition of Fair Life,", "text_tts": "acquisition of Fair Life", "translate": "related to our acquisition of Fair Life,", "translate_tts": "related to our acquisition of Fair Life", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:49.281", "mode": "azero-full", "language": "en", "target": "en", "text": "which continued to deliver strong performance.", "text_tts": "to deliver strong performance", "translate": "which continued to deliver strong performance.", "translate_tts": "which continued to deliver strong performance", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:52.391", "mode": "azero-full", "language": "en", "target": "en", "text": "we're expecting Fair Life's growth to moderate,", "text_tts": "s growth to moderate", "translate": "we're expecting Fair Life's growth to moderate,", "translate_tts": "were expecting Fair Lifes growth to moderate", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:55.034", "mode": "azero-full", "language": "en", "target": "en", "text": "during the remainder of twenty twenty five,", "text_tts": "er of twenty twenty five", "translate": "during the remainder of twenty twenty five,", "translate_tts": "during the remainder of twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:56.112", "mode": "azero-full", "language": "en", "target": "en", "text": "in advance.", "text_tts": "in advance", "translate": "in advance.", "translate_tts": "in advance", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:18:59.169", "mode": "azero-full", "language": "en", "target": "en", "text": "of bringing additional capacity online.", "text_tts": "capacity online", "translate": "of bringing additional capacity online.", "translate_tts": "of bringing additional capacity online", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:03.741", "mode": "azero-full", "language": "en", "target": "en", "text": "Our balance sheet remains strong, with our net debt leverage", "text_tts": "remains strong with our net debt leverage", "translate": "Our balance sheet remains strong, with our net debt leverage", "translate_tts": "Our balance sheet remains strong with our net debt leverage", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:05.925", "mode": "azero-full", "language": "en", "target": "en", "text": "of two point one x EBITDA,", "text_tts": "wo point one x EBITDA", "translate": "of two point one x EBITDA,", "translate_tts": "of two point one x EBITDA", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:08.618", "mode": "azero-full", "language": "en", "target": "en", "text": "which is at the low end of our targeted range,", "text_tts": "end of our targeted range", "translate": "which is at the low end of our targeted range,", "translate_tts": "which is at the low end of our targeted range", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:10.910", "mode": "azero-full", "language": "en", "target": "en", "text": "of two to two point five x.", "text_tts": "two point five x", "translate": "of two to two point five x.", "translate_tts": "of two to two point five x", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:15.452", "mode": "azero-full", "language": "en", "target": "en", "text": "We're confident in our long term free cash flow generation,", "text_tts": "in our long term free cash flow generation", "translate": "We're confident in our long term free cash flow generation,", "translate_tts": "Were confident in our long term free cash flow generation", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:18.042", "mode": "azero-full", "language": "en", "target": "en", "text": "and continue to have balance sheet capacity,", "text_tts": "have balance sheet capacity", "translate": "and continue to have balance sheet capacity,", "translate_tts": "and continue to have balance sheet capacity", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:21.020", "mode": "azero-full", "language": "en", "target": "en", "text": "to pursue our capital allocation agenda.", "text_tts": "capital allocation agenda", "translate": "to pursue our capital allocation agenda.", "translate_tts": "to pursue our capital allocation agenda", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:23.698", "mode": "azero-full", "language": "en", "target": "en", "text": "which prioritizes an unwavering commitment", "text_tts": "izes an unwavering commitment", "translate": "which prioritizes an unwavering commitment", "translate_tts": "which prioritizes an unwavering commitment", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:24.778", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive growth.", "text_tts": "to drive growth", "translate": "to drive growth.", "translate_tts": "to drive growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:26.341", "mode": "azero-full", "language": "en", "target": "en", "text": "and support our dividend.", "text_tts": "and support our dividend", "translate": "and support our dividend.", "translate_tts": "and support our dividend", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:29.294", "mode": "azero-full", "language": "en", "target": "en", "text": "while staying flexible and opportunistic.", "text_tts": "ng flexible and opportunistic", "translate": "while staying flexible and opportunistic.", "translate_tts": "while staying flexible and opportunistic", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:19:36.536", "mode": "azero-full", "language": "en", "target": "en", "text": "Before I discuss our guidance, I'd like to provide perspective on the current global trade environment", "text_tts": "environment", "translate": "Before I discuss our guidance, I'd like to provide perspective on the current global trade environment", "translate_tts": "Before I discuss our guidance Id like to provide perspective on the current global trade environment", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:19:38.384", "mode": "azero-full", "language": "en", "target": "en", "text": "and the actions we're taking.", "text_tts": "re taking", "translate": "and the actions we're taking.", "translate_tts": "and the actions were taking", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:19:39.469", "mode": "azero-full", "language": "en", "target": "en", "text": "to manage our business.", "text_tts": "to manage our business", "translate": "to manage our business.", "translate_tts": "to manage our business", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:19:43.324", "mode": "azero-full", "language": "en", "target": "en", "text": "While our system primarily executes locally,", "text_tts": "em primarily executes locally", "translate": "While our system primarily executes locally,", "translate_tts": "While our system primarily executes locally", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:19:45.596", "mode": "azero-full", "language": "en", "target": "en", "text": "we're not immune to global trade dynamics.", "text_tts": "to global trade dynamics", "translate": "we're not immune to global trade dynamics.", "translate_tts": "were not immune to global trade dynamics", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:19:48.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on what we know today,", "text_tts": "we know today", "translate": "Based on what we know today,", "translate_tts": "Based on what we know today", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:19:50.489", "mode": "azero-full", "language": "en", "target": "en", "text": "the dynamic tariff landscape,", "text_tts": "the dynamic tariff landscape", "translate": "the dynamic tariff landscape,", "translate_tts": "the dynamic tariff landscape", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:19:53.903", "mode": "azero-full", "language": "en", "target": "en", "text": "could impact pockets of our systems cost structure,", "text_tts": "pockets of our systems cost structure", "translate": "could impact pockets of our systems cost structure,", "translate_tts": "could impact pockets of our systems cost structure", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:19:57.043", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as consumer sentiment in our markets.", "text_tts": "sentiment in our markets", "translate": "as well as consumer sentiment in our markets.", "translate_tts": "as well as consumer sentiment in our markets", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:00.616", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, we believe we have numerous levers", "text_tts": "believe we have numerous levers", "translate": "At this time, we believe we have numerous levers", "translate_tts": "At this time we believe we have numerous levers", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:06.047", "mode": "azero-full", "language": "en", "target": "en", "text": "to help manage the impact, which is contributing to our current twenty twenty five guidance.", "text_tts": "current twenty twenty five guidance", "translate": "to help manage the impact, which is contributing to our current twenty twenty five guidance.", "translate_tts": "to help manage the impact which is contributing to our current twenty twenty five guidance", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:10.813", "mode": "azero-full", "language": "en", "target": "en", "text": "Enabled by our all weather strategy, we believe our business model", "text_tts": "l", "translate": "Enabled by our all weather strategy, we believe our business model", "translate_tts": "Enabled by our all weather strategy we believe our business model", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:12.335", "mode": "azero-full", "language": "en", "target": "en", "text": "has the flexibility needed.", "text_tts": "needed", "translate": "has the flexibility needed.", "translate_tts": "has the flexibility needed", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:15.434", "mode": "azero-full", "language": "en", "target": "en", "text": "to allow us to deliver on our near term commitments.", "text_tts": "deliver on our near term commitments", "translate": "to allow us to deliver on our near term commitments.", "translate_tts": "to allow us to deliver on our near term commitments", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:21.932", "mode": "azero-full", "language": "en", "target": "en", "text": "Our current twenty twenty five guidance takes into consideration the underlying momentum of our business,", "text_tts": "sideration the underlying momentum of our business", "translate": "Our current twenty twenty five guidance takes into consideration the underlying momentum of our business,", "translate_tts": "Our current twenty twenty five guidance takes into consideration the underlying momentum of our business", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:25.266", "mode": "azero-full", "language": "en", "target": "en", "text": "and what we know today about our external environment.", "text_tts": "today about our external environment", "translate": "and what we know today about our external environment.", "translate_tts": "and what we know today about our external environment", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:29.804", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect organic revenue growth of five percent to six percent,", "text_tts": "expect organic revenue growth of five percent to six percent", "translate": "We continue to expect organic revenue growth of five percent to six percent,", "translate_tts": "We continue to expect organic revenue growth of five percent to six percent", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:34.366", "mode": "azero-full", "language": "en", "target": "en", "text": "but now expect comparable currency neutral earnings per share growth", "text_tts": "comparable currency neutral earnings per share growth", "translate": "but now expect comparable currency neutral earnings per share growth", "translate_tts": "but now expect comparable currency neutral earnings per share growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:36.153", "mode": "azero-full", "language": "en", "target": "en", "text": "of seven percent to nine percent.", "text_tts": "cent to nine percent", "translate": "of seven percent to nine percent.", "translate_tts": "of seven percent to nine percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:37.632", "mode": "azero-full", "language": "en", "target": "en", "text": "both of which reflect", "text_tts": "both of which reflect", "translate": "both of which reflect", "translate_tts": "both of which reflect", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:41.082", "mode": "azero-full", "language": "en", "target": "en", "text": "delivery in line with our long term growth algorithm.", "text_tts": "rithm", "translate": "delivery in line with our long term growth algorithm.", "translate_tts": "delivery in line with our long term growth algorithm", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:45.533", "mode": "azero-full", "language": "en", "target": "en", "text": "Buffer refranchising is still expected to be a slight headwind", "text_tts": "eadwind", "translate": "Buffer refranchising is still expected to be a slight headwind", "translate_tts": "Buffer refranchising is still expected to be a slight headwind", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:47.413", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable net revenues,", "text_tts": "to comparable net revenues", "translate": "to comparable net revenues,", "translate_tts": "to comparable net revenues", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:48.986", "mode": "azero-full", "language": "en", "target": "en", "text": "and comparable earnings per share.", "text_tts": "le earnings per share", "translate": "and comparable earnings per share.", "translate_tts": "and comparable earnings per share", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:52.460", "mode": "azero-full", "language": "en", "target": "en", "text": "most of the impact of bottle refranchising,", "text_tts": "of bottle refranchising", "translate": "most of the impact of bottle refranchising,", "translate_tts": "most of the impact of bottle refranchising", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:55.416", "mode": "azero-full", "language": "en", "target": "en", "text": "occurred during the first quarter of this year.", "text_tts": "the first quarter of this year", "translate": "occurred during the first quarter of this year.", "translate_tts": "occurred during the first quarter of this year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:57.344", "mode": "azero-full", "language": "en", "target": "en", "text": "as we cycle the impact,", "text_tts": "the impact", "translate": "as we cycle the impact,", "translate_tts": "as we cycle the impact", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:20:59.129", "mode": "azero-full", "language": "en", "target": "en", "text": "of refranchising the Philippines,", "text_tts": "ising the Philippines", "translate": "of refranchising the Philippines,", "translate_tts": "of refranchising the Philippines", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:01.405", "mode": "azero-full", "language": "en", "target": "en", "text": "which closed during the first quarter,", "text_tts": "d during the first quarter", "translate": "which closed during the first quarter,", "translate_tts": "which closed during the first quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:02.561", "mode": "azero-full", "language": "en", "target": "en", "text": "of twenty twenty four.", "text_tts": "of twenty twenty four", "translate": "of twenty twenty four.", "translate_tts": "of twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:06.311", "mode": "azero-full", "language": "en", "target": "en", "text": "based on current rates and our hedge positions,", "text_tts": "rates and our hedge positions", "translate": "based on current rates and our hedge positions,", "translate_tts": "based on current rates and our hedge positions", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:10.273", "mode": "azero-full", "language": "en", "target": "en", "text": "we now anticipate an approximate two to three point currency headwind", "text_tts": "currency headwind", "translate": "we now anticipate an approximate two to three point currency headwind", "translate_tts": "we now anticipate an approximate two to three point currency headwind", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:12.323", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable net revenues.", "text_tts": "to comparable net revenues", "translate": "to comparable net revenues.", "translate_tts": "to comparable net revenues", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:14.662", "mode": "azero-full", "language": "en", "target": "en", "text": "and an approximate five percent to six point", "text_tts": "mate five percent to six point", "translate": "and an approximate five percent to six point", "translate_tts": "and an approximate five percent to six point", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:16.160", "mode": "azero-full", "language": "en", "target": "en", "text": "currency headwind.", "text_tts": "headwind", "translate": "currency headwind.", "translate_tts": "currency headwind", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:18.056", "mode": "azero-full", "language": "en", "target": "en", "text": "to comparable earnings per share.", "text_tts": "per share", "translate": "to comparable earnings per share.", "translate_tts": "to comparable earnings per share", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:19.908", "mode": "azero-full", "language": "en", "target": "en", "text": "for full year twenty twenty five.", "text_tts": "twenty twenty five", "translate": "for full year twenty twenty five.", "translate_tts": "for full year twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:24.065", "mode": "azero-full", "language": "en", "target": "en", "text": "our underlying effective tax rate for twenty twenty five,", "text_tts": "effective tax rate for twenty twenty five", "translate": "our underlying effective tax rate for twenty twenty five,", "translate_tts": "our underlying effective tax rate for twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:27.565", "mode": "azero-full", "language": "en", "target": "en", "text": "is still expected to be twenty point eight percent.", "text_tts": "to be twenty point eight percent", "translate": "is still expected to be twenty point eight percent.", "translate_tts": "is still expected to be twenty point eight percent", "is_final": false, "emotion": "🤢", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:29.692", "mode": "azero-full", "language": "en", "target": "en", "text": "which is over a two point increase.", "text_tts": "two point increase", "translate": "which is over a two point increase.", "translate_tts": "which is over a two point increase", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:31.208", "mode": "azero-full", "language": "en", "target": "en", "text": "versus prior year.", "text_tts": "versus prior year", "translate": "versus prior year.", "translate_tts": "versus prior year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:34.238", "mode": "azero-full", "language": "en", "target": "en", "text": "all in based on what we know today.", "text_tts": "based on what we know today", "translate": "all in based on what we know today.", "translate_tts": "all in based on what we know today", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:38.909", "mode": "azero-full", "language": "en", "target": "en", "text": "we continue to expect twenty twenty five comparable earnings per share growth", "text_tts": "expect twenty twenty five comparable earnings per share growth", "translate": "we continue to expect twenty twenty five comparable earnings per share growth", "translate_tts": "we continue to expect twenty twenty five comparable earnings per share growth", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:40.628", "mode": "azero-full", "language": "en", "target": "en", "text": "of two percent to three percent.", "text_tts": "rcent to three percent", "translate": "of two percent to three percent.", "translate_tts": "of two percent to three percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:44.811", "mode": "azero-full", "language": "en", "target": "en", "text": "versus two dollars eighty eight cents in twenty twenty four.", "text_tts": "dollars eighty eight cents in twenty twenty four", "translate": "versus two dollars eighty eight cents in twenty twenty four.", "translate_tts": "versus two dollars eighty eight cents in twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:49.065", "mode": "azero-full", "language": "en", "target": "en", "text": "there are some considerations to keep in mind for twenty twenty five.", "text_tts": "twenty twenty five", "translate": "there are some considerations to keep in mind for twenty twenty five.", "translate_tts": "there are some considerations to keep in mind for twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:54.675", "mode": "azero-full", "language": "en", "target": "en", "text": "During the second quarter, we are cycling a tougher volume comparison from the prior year.", "text_tts": "volume comparison from the prior year", "translate": "During the second quarter, we are cycling a tougher volume comparison from the prior year.", "translate_tts": "During the second quarter we are cycling a tougher volume comparison from the prior year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:21:58.193", "mode": "azero-full", "language": "en", "target": "en", "text": "while we're taking action to address consumer dynamics,", "text_tts": "action to address consumer dynamics", "translate": "while we're taking action to address consumer dynamics,", "translate_tts": "while were taking action to address consumer dynamics", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:22:00.235", "mode": "azero-full", "language": "en", "target": "en", "text": "across some key markets,", "text_tts": "ey markets", "translate": "across some key markets,", "translate_tts": "across some key markets", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:22:02.522", "mode": "azero-full", "language": "en", "target": "en", "text": "and are seeing encouraging signs.", "text_tts": "encouraging signs", "translate": "and are seeing encouraging signs.", "translate_tts": "and are seeing encouraging signs", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:22:05.212", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect recovery to take some time.", "text_tts": "y to take some time", "translate": "we expect recovery to take some time.", "translate_tts": "we expect recovery to take some time", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:22:09.053", "mode": "azero-full", "language": "en", "target": "en", "text": "we continue to expect the productivity benefits", "text_tts": "expect the productivity benefits", "translate": "we continue to expect the productivity benefits", "translate_tts": "we continue to expect the productivity benefits", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:22:10.980", "mode": "azero-full", "language": "en", "target": "en", "text": "that I discussed in February,", "text_tts": "in February", "translate": "that I discussed in February,", "translate_tts": "that I discussed in February", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:22:14.347", "mode": "azero-full", "language": "en", "target": "en", "text": "to be weighted towards the latter half of twenty twenty five.", "text_tts": "enty twenty five", "translate": "to be weighted towards the latter half of twenty twenty five.", "translate_tts": "to be weighted towards the latter half of twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:22:15.754", "mode": "azero-full", "language": "en", "target": "en", "text": "Last.", "text_tts": "Last", "translate": "Last.", "translate_tts": "Last", "is_final": false, "emotion": "🤢", "events": "📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:22:17.976", "mode": "azero-full", "language": "en", "target": "en", "text": "due to our reporting calendar,", "text_tts": "calendar", "translate": "due to our reporting calendar,", "translate_tts": "due to our reporting calendar", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:22:21.102", "mode": "azero-full", "language": "en", "target": "en", "text": "There will be one additional day in the fourth quarter.", "text_tts": "additional day in the fourth quarter", "translate": "There will be one additional day in the fourth quarter.", "translate_tts": "There will be one additional day in the fourth quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:22:27.132", "mode": "azero-full", "language": "en", "target": "en", "text": "To sum it up, we remain focused on the execution of our all weather strategy", "text_tts": "our all weather strategy", "translate": "To sum it up, we remain focused on the execution of our all weather strategy", "translate_tts": "To sum it up we remain focused on the execution of our all weather strategy", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:22:28.601", "mode": "azero-full", "language": "en", "target": "en", "text": "and are well positioned,", "text_tts": "and are well positioned", "translate": "and are well positioned,", "translate_tts": "and are well positioned", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:22:30.896", "mode": "azero-full", "language": "en", "target": "en", "text": "despite macro complexity.", "text_tts": "plexity", "translate": "despite macro complexity.", "translate_tts": "despite macro complexity", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:22:32.395", "mode": "azero-full", "language": "en", "target": "en", "text": "and uncertainty.", "text_tts": "and uncertainty", "translate": "and uncertainty.", "translate_tts": "and uncertainty", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:22:35.146", "mode": "azero-full", "language": "en", "target": "en", "text": "in the remainder of twenty twenty five.", "text_tts": "of twenty twenty five", "translate": "in the remainder of twenty twenty five.", "translate_tts": "in the remainder of twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:22:36.890", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks to the power,", "text_tts": "Thanks to the power", "translate": "Thanks to the power,", "translate_tts": "Thanks to the power", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:38.545", "mode": "azero-full", "language": "en", "target": "en", "text": "of our portfolio.", "text_tts": "of our portfolio", "translate": "of our portfolio.", "translate_tts": "of our portfolio", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:40.339", "mode": "azero-full", "language": "en", "target": "en", "text": "and the partnership of our system,", "text_tts": "of our system", "translate": "and the partnership of our system,", "translate_tts": "and the partnership of our system", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:43.390", "mode": "azero-full", "language": "en", "target": "en", "text": "we're confident we will continue to create", "text_tts": "we will continue to create", "translate": "we're confident we will continue to create", "translate_tts": "were confident we will continue to create", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:46.093", "mode": "azero-full", "language": "en", "target": "en", "text": "enduring value for our stakeholders.", "text_tts": "for our stakeholders", "translate": "enduring value for our stakeholders.", "translate_tts": "enduring value for our stakeholders", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:49.752", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that operator, we are ready to take questions.", "text_tts": "ator we are ready to take questions", "translate": "And with that operator, we are ready to take questions.", "translate_tts": "And with that operator we are ready to take questions", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:55.253", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, to ask a question, you'll need to press star one on your telephone.", "text_tts": "r one on your telephone", "translate": "Ladies and gentlemen, to ask a question, you'll need to press star one on your telephone.", "translate_tts": "Ladies and gentlemen to ask a question youll need to press star one on your telephone", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:22:57.676", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, press our one again.", "text_tts": "press our one again", "translate": "To withdraw your question, press our one again.", "translate_tts": "To withdraw your question press our one again", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:03.951", "mode": "azero-full", "language": "en", "target": "en", "text": "In the interest of time, we ask that you please limit yourself to one question. If you have any additional questions, you may rejoin the queue.", "text_tts": "rejoin the queue", "translate": "In the interest of time, we ask that you please limit yourself to one question. If you have any additional questions, you may rejoin the queue.", "translate_tts": "In the interest of time we ask that you please limit yourself to one question If you have any additional questions you may rejoin the queue", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:09.560", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from Dara Mosenion from Morgan Stanley. Please go ahead. Your line is open.", "text_tts": "an Stanley Please go ahead Your line is open", "translate": "Our first question comes from Dara Mosenion from Morgan Stanley. Please go ahead. Your line is open.", "translate_tts": "Our first question comes from Dara Mosenion from Morgan Stanley Please go ahead Your line is open", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:12.461", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning.", "text_tts": "Hey good morning", "translate": "Hey, good morning.", "translate_tts": "Hey good morning", "is_final": false, "emotion": "😡", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:14.684", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah. Another.", "text_tts": "Ah Another", "translate": "Ah. Another.", "translate_tts": "Ah Another", "is_final": false, "emotion": "", "events": "😮📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:22.003", "mode": "azero-full", "language": "en", "target": "en", "text": "strong quarter clearly in Q one, but you did maintain the all in full year twenty twenty five earnings guidance, which", "text_tts": "twenty twenty five earnings guidance which", "translate": "strong quarter clearly in Q one, but you did maintain the all in full year twenty twenty five earnings guidance, which", "translate_tts": "strong quarter clearly in Q one but you did maintain the all in full year twenty twenty five earnings guidance which", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:28.488", "mode": "azero-full", "language": "en", "target": "en", "text": "implies constant currency earnings growth is now lower by one hundred basis points with FX improving.", "text_tts": "nts with FX improving", "translate": "implies constant currency earnings growth is now lower by one hundred basis points with FX improving.", "translate_tts": "implies constant currency earnings growth is now lower by one hundred basis points with FX improving", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:33.968", "mode": "azero-full", "language": "en", "target": "en", "text": "So is that just because it's early in the year and in a difficult environment, it doesn't make sense to raise", "text_tts": "it doesnt make sense to raise", "translate": "So is that just because it's early in the year and in a difficult environment, it doesn't make sense to raise", "translate_tts": "So is that just because its early in the year and in a difficult environment it doesnt make sense to raise", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:43.957", "mode": "azero-full", "language": "en", "target": "en", "text": "overall earnings, particularly with volatile currency? Or are there discrete factors that are incremental as we think about full year currency neutral earnings?", "text_tts": "currency neutral earnings", "translate": "overall earnings, particularly with volatile currency? Or are there discrete factors that are incremental as we think about full year currency neutral earnings?", "translate_tts": "overall earnings particularly with volatile currency Or are there discrete factors that are incremental as we think about full year currency neutral earnings", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:47.533", "mode": "azero-full", "language": "en", "target": "en", "text": "And maybe I can just extend that question also to unit cases.", "text_tts": "extend that question also to unit cases", "translate": "And maybe I can just extend that question also to unit cases.", "translate_tts": "And maybe I can just extend that question also to unit cases", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:50.159", "mode": "azero-full", "language": "en", "target": "en", "text": "two percent. Great result in the quarter.", "text_tts": "eat result in the quarter", "translate": "two percent. Great result in the quarter.", "translate_tts": "two percent Great result in the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:23:58.623", "mode": "azero-full", "language": "en", "target": "en", "text": "comps do get tougher going forward. There's some geopolitical risk in theory. So just any thoughts around your ability to drive", "text_tts": "around your ability to drive", "translate": "comps do get tougher going forward. There's some geopolitical risk in theory. So just any thoughts around your ability to drive", "translate_tts": "comps do get tougher going forward Theres some geopolitical risk in theory So just any thoughts around your ability to drive", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:02.664", "mode": "azero-full", "language": "en", "target": "en", "text": "continued corporate unit case growth going forward in this", "text_tts": "rate unit case growth going forward in this", "translate": "continued corporate unit case growth going forward in this", "translate_tts": "continued corporate unit case growth going forward in this", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:06.897", "mode": "azero-full", "language": "en", "target": "en", "text": "more difficult environment that you referenced. Thanks.", "text_tts": "environment that you referenced Thanks", "translate": "more difficult environment that you referenced. Thanks.", "translate_tts": "more difficult environment that you referenced Thanks", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dara Mosenion (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:17.830", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Dara. On the currency front, as we said in the script, currency guidance is based on current rates and hedge positions.", "text_tts": "sed on current rates and hedge positions", "translate": "Thanks, Dara. On the currency front, as we said in the script, currency guidance is based on current rates and hedge positions.", "translate_tts": "Thanks Dara On the currency front as we said in the script currency guidance is based on current rates and hedge positions", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:25.009", "mode": "azero-full", "language": "en", "target": "en", "text": "and it's early in the year. We have most of our G ten pretty much hedged, but there's still", "text_tts": "ged but theres still", "translate": "and it's early in the year. We have most of our G ten pretty much hedged, but there's still", "translate_tts": "and its early in the year We have most of our G ten pretty much hedged but theres still", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:28.450", "mode": "azero-full", "language": "en", "target": "en", "text": "a lot of volatility out there with emerging markets. So", "text_tts": "out there with emerging markets So", "translate": "a lot of volatility out there with emerging markets. So", "translate_tts": "a lot of volatility out there with emerging markets So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:32.136", "mode": "azero-full", "language": "en", "target": "en", "text": "we are being, I think, prudent to", "text_tts": "being I think prudent to", "translate": "we are being, I think, prudent to", "translate_tts": "we are being I think prudent to", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:37.413", "mode": "azero-full", "language": "en", "target": "en", "text": "to not get flowed through. And I'm sure there's more to come", "text_tts": "ore to come", "translate": "to not get flowed through. And I'm sure there's more to come", "translate_tts": "to not get flowed through And Im sure theres more to come", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:41.932", "mode": "azero-full", "language": "en", "target": "en", "text": "in the coming months on the currency front, particularly in the emerging world. So", "text_tts": "in the emerging world So", "translate": "in the coming months on the currency front, particularly in the emerging world. So", "translate_tts": "in the coming months on the currency front particularly in the emerging world So", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:46.810", "mode": "azero-full", "language": "en", "target": "en", "text": "And on unit case volume, not dissimilar we have had", "text_tts": "have had", "translate": "And on unit case volume, not dissimilar we have had", "translate_tts": "And on unit case volume not dissimilar we have had", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:49.783", "mode": "azero-full", "language": "en", "target": "en", "text": "an overall strong start.", "text_tts": "strong start", "translate": "an overall strong start.", "translate_tts": "an overall strong start", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:52.450", "mode": "azero-full", "language": "en", "target": "en", "text": "when you look at the global portfolio, thanks to", "text_tts": "portfolio thanks to", "translate": "when you look at the global portfolio, thanks to", "translate_tts": "when you look at the global portfolio thanks to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:54.311", "mode": "azero-full", "language": "en", "target": "en", "text": "the strength of that portfolio.", "text_tts": "that portfolio", "translate": "the strength of that portfolio.", "translate_tts": "the strength of that portfolio", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:59.331", "mode": "azero-full", "language": "en", "target": "en", "text": "I highlighted in my script remarks", "text_tts": "script remarks", "translate": "I highlighted in my script remarks", "translate_tts": "I highlighted in my script remarks", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:03.312", "mode": "azero-full", "language": "en", "target": "en", "text": "as you just alluded to, the recycling", "text_tts": "alluded to the recycling", "translate": "as you just alluded to, the recycling", "translate_tts": "as you just alluded to the recycling", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:05.639", "mode": "azero-full", "language": "en", "target": "en", "text": "a strong second quarter.", "text_tts": "a strong second quarter", "translate": "a strong second quarter.", "translate_tts": "a strong second quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:08.640", "mode": "azero-full", "language": "en", "target": "en", "text": "We have had a number of actions", "text_tts": "a number of actions", "translate": "We have had a number of actions", "translate_tts": "We have had a number of actions", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:13.613", "mode": "azero-full", "language": "en", "target": "en", "text": "to address some of the challenges we've seen in the first quarter.", "text_tts": "in the first quarter", "translate": "to address some of the challenges we've seen in the first quarter.", "translate_tts": "to address some of the challenges weve seen in the first quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:16.539", "mode": "azero-full", "language": "en", "target": "en", "text": "And we expect those actions to", "text_tts": "expect those actions to", "translate": "And we expect those actions to", "translate_tts": "And we expect those actions to", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:23.170", "mode": "azero-full", "language": "en", "target": "en", "text": "have an impact, but it will not be immediate. So we're I'd highlight the full year guidance", "text_tts": "were Id highlight the full year guidance", "translate": "have an impact, but it will not be immediate. So we're I'd highlight the full year guidance", "translate_tts": "have an impact but it will not be immediate So were Id highlight the full year guidance", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:23.871", "mode": "azero-full", "language": "en", "target": "en", "text": "we feel", "text_tts": "we feel", "translate": "we feel", "translate_tts": "we feel", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:26.047", "mode": "azero-full", "language": "en", "target": "en", "text": "comfortable and confident with.", "text_tts": "nt with", "translate": "comfortable and confident with.", "translate_tts": "comfortable and confident with", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:29.403", "mode": "azero-full", "language": "en", "target": "en", "text": "And like we've seen over the last, I'd say,", "text_tts": "weve seen over the last Id say", "translate": "And like we've seen over the last, I'd say,", "translate_tts": "And like weve seen over the last Id say", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:31.274", "mode": "azero-full", "language": "en", "target": "en", "text": "twelve to thirteen quarters.", "text_tts": "o thirteen quarters", "translate": "twelve to thirteen quarters.", "translate_tts": "twelve to thirteen quarters", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:33.209", "mode": "azero-full", "language": "en", "target": "en", "text": "Each quarter has its own.", "text_tts": "has its own", "translate": "Each quarter has its own.", "translate_tts": "Each quarter has its own", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:37.417", "mode": "azero-full", "language": "en", "target": "en", "text": "personality nowadays. And so I'd look at the full year", "text_tts": "And so Id look at the full year", "translate": "personality nowadays. And so I'd look at the full year", "translate_tts": "personality nowadays And so Id look at the full year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:40.776", "mode": "azero-full", "language": "en", "target": "en", "text": "versus let's say the dynamics of any one quarter.", "text_tts": "ets say the dynamics of any one quarter", "translate": "versus let's say the dynamics of any one quarter.", "translate_tts": "versus lets say the dynamics of any one quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:46.827", "mode": "azero-full", "language": "en", "target": "en", "text": "Next question comes from", "text_tts": "Next question comes from", "translate": "Next question comes from", "translate_tts": "Next question comes from", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:52.587", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Brian Solane from Bank of America. Please go ahead your line is open.", "text_tts": "Please go ahead your line is open", "translate": "Our next question comes from Brian Solane from Bank of America. Please go ahead your line is open.", "translate_tts": "Our next question comes from Brian Solane from Bank of America Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:25:56.212", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, thanks, operator. Good morning, everyone.", "text_tts": "operator Good morning everyone", "translate": "Hey, thanks, operator. Good morning, everyone.", "translate_tts": "Hey thanks operator Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Solane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:05.960", "mode": "azero-full", "language": "en", "target": "en", "text": "And John, I'm still trying to figure out it's the first time I've heard quarters described as having personality. So I'm trying to understand what personality this quarter might have been.", "text_tts": "ersonality this quarter might have been", "translate": "And John, I'm still trying to figure out it's the first time I've heard quarters described as having personality. So I'm trying to understand what personality this quarter might have been.", "translate_tts": "And John Im still trying to figure out its the first time Ive heard quarters described as having personality So Im trying to understand what personality this quarter might have been", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Solane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:06.393", "mode": "azero-full", "language": "en", "target": "en", "text": "Home", "text_tts": "Home", "translate": "Home", "translate_tts": "Home", "is_final": false, "emotion": "😊", "events": "😤👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Solane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:19.021", "mode": "azero-full", "language": "en", "target": "en", "text": "But just could we talk a little bit about Mexico? And the quarter was, I think, was a little bit softer. Also, I think you talked about market share gain or market share losses. So", "text_tts": "arket share losses So", "translate": "But just could we talk a little bit about Mexico? And the quarter was, I think, was a little bit softer. Also, I think you talked about market share gain or market share losses. So", "translate_tts": "But just could we talk a little bit about Mexico And the quarter was I think was a little bit softer Also I think you talked about market share gain or market share losses So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Solane (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:29.221", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe can we talk a little bit about the current conditions there? I know last year, there was some noise with the consumer around the election. So", "text_tts": "around the election So", "translate": "maybe can we talk a little bit about the current conditions there? I know last year, there was some noise with the consumer around the election. So", "translate_tts": "maybe can we talk a little bit about the current conditions there I know last year there was some noise with the consumer around the election So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Solane (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:26:38.727", "mode": "azero-full", "language": "en", "target": "en", "text": "just what's happening with the consumer there and I guess perhaps what actions you're going to take, what you're planning to take going forward to sort of restart volume growth.", "text_tts": "to sort of restart volume growth", "translate": "just what's happening with the consumer there and I guess perhaps what actions you're going to take, what you're planning to take going forward to sort of restart volume growth.", "translate_tts": "just whats happening with the consumer there and I guess perhaps what actions youre going to take what youre planning to take going forward to sort of restart volume growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian Solane (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:26:41.162", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure.", "text_tts": "Yeah sure", "translate": "Yeah, sure.", "translate_tts": "Yeah sure", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:26:56.154", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, stepping back a bit, I mean Latin America had a reasonable quarter. There was strong growth in Brazil and particularly Argentina. And yes, as you say, it was a bit softer in Mexico. There are a few things that went into that softness in Mexico.", "text_tts": "t went into that softness in Mexico", "translate": "Firstly, stepping back a bit, I mean Latin America had a reasonable quarter. There was strong growth in Brazil and particularly Argentina. And yes, as you say, it was a bit softer in Mexico. There are a few things that went into that softness in Mexico.", "translate_tts": "Firstly stepping back a bit I mean Latin America had a reasonable quarter There was strong growth in Brazil and particularly Argentina And yes as you say it was a bit softer in Mexico There are a few things that went into that softness in Mexico", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:12.386", "mode": "azero-full", "language": "en", "target": "en", "text": "It's cycling, a stronger first half than last year and Easter being an important holiday in Mexico, that shifted effectively from the first quarter to the end of April, effectively, the second quarter. So that's one that's the first piece.", "text_tts": "ts one thats the first piece", "translate": "It's cycling, a stronger first half than last year and Easter being an important holiday in Mexico, that shifted effectively from the first quarter to the end of April, effectively, the second quarter. So that's one that's the first piece.", "translate_tts": "Its cycling a stronger first half than last year and Easter being an important holiday in Mexico that shifted effectively from the first quarter to the end of April effectively the second quarter So thats one thats the first piece", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:20.061", "mode": "azero-full", "language": "en", "target": "en", "text": "Second piece, there was some macro uncertainty coming into the year post the election, the local and Mexican elections and", "text_tts": "the local and Mexican elections and", "translate": "Second piece, there was some macro uncertainty coming into the year post the election, the local and Mexican elections and", "translate_tts": "Second piece there was some macro uncertainty coming into the year post the election the local and Mexican elections and", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:33.963", "mode": "azero-full", "language": "en", "target": "en", "text": "some geopolitical tension. We called out some of the pullback in Hispanic consumers in the US as part of underlying one of the factors in the US volume. That is also the same thing that's happening in Mexico, in northern Mexico.", "text_tts": "in northern Mexico", "translate": "some geopolitical tension. We called out some of the pullback in Hispanic consumers in the US as part of underlying one of the factors in the US volume. That is also the same thing that's happening in Mexico, in northern Mexico.", "translate_tts": "some geopolitical tension We called out some of the pullback in Hispanic consumers in the US as part of underlying one of the factors in the US volume That is also the same thing thats happening in Mexico in northern Mexico", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:48.600", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the geopolitical tension and Hispanic pullback also affected the Mexican, particularly the border region, which is very connected to the US. And so you got that as well. And so there was a couple of impacts there coming. We had some pretty good", "text_tts": "oming We had some pretty good", "translate": "some of the geopolitical tension and Hispanic pullback also affected the Mexican, particularly the border region, which is very connected to the US. And so you got that as well. And so there was a couple of impacts there coming. We had some pretty good", "translate_tts": "some of the geopolitical tension and Hispanic pullback also affected the Mexican particularly the border region which is very connected to the US And so you got that as well And so there was a couple of impacts there coming We had some pretty good", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:52.746", "mode": "azero-full", "language": "en", "target": "en", "text": "spots on Coke Zero and DeValle and Santa Clara infused.", "text_tts": "nta Clara infused", "translate": "spots on Coke Zero and DeValle and Santa Clara infused.", "translate_tts": "spots on Coke Zero and DeValle and Santa Clara infused", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:57.823", "mode": "azero-full", "language": "en", "target": "en", "text": "But we're very focused going into Q two on affordability with refillables and value.", "text_tts": "refillables and value", "translate": "But we're very focused going into Q two on affordability with refillables and value.", "translate_tts": "But were very focused going into Q two on affordability with refillables and value", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:11.577", "mode": "azero-full", "language": "en", "target": "en", "text": "reinforcing Echo in Mexico, which is a campaign about the localness, the hundreds, the tens of thousands of jobs in Mexico that are about our Mexican system and partnering closely with the fragmented", "text_tts": "d partnering closely with the fragmented", "translate": "reinforcing Echo in Mexico, which is a campaign about the localness, the hundreds, the tens of thousands of jobs in Mexico that are about our Mexican system and partnering closely with the fragmented", "translate_tts": "reinforcing Echo in Mexico which is a campaign about the localness the hundreds the tens of thousands of jobs in Mexico that are about our Mexican system and partnering closely with the fragmented", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:14.079", "mode": "azero-full", "language": "en", "target": "en", "text": "trade. So I think that it will come back.", "text_tts": "ink that it will come back", "translate": "trade. So I think that it will come back.", "translate_tts": "trade So I think that it will come back", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:16.635", "mode": "azero-full", "language": "en", "target": "en", "text": "As John said, each", "text_tts": "each", "translate": "As John said, each", "translate_tts": "As John said each", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:19.837", "mode": "azero-full", "language": "en", "target": "en", "text": "each quarter will have its own personality.", "text_tts": "have its own personality", "translate": "each quarter will have its own personality.", "translate_tts": "each quarter will have its own personality", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:23.187", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm not sure what Q two will end up with, but Choppee would be a good start.", "text_tts": "but Choppee would be a good start", "translate": "I'm not sure what Q two will end up with, but Choppee would be a good start.", "translate_tts": "Im not sure what Q two will end up with but Choppee would be a good start", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:35.062", "mode": "azero-full", "language": "en", "target": "en", "text": "We're confident in that guidance because we're confident in our strategy and the systems execution of that all weather strategy. And so I think we'll come back in Mexico and we'll pull it back.", "text_tts": "l come back in Mexico and well pull it back", "translate": "We're confident in that guidance because we're confident in our strategy and the systems execution of that all weather strategy. And so I think we'll come back in Mexico and we'll pull it back.", "translate_tts": "Were confident in that guidance because were confident in our strategy and the systems execution of that all weather strategy And so I think well come back in Mexico and well pull it back", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:44.207", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Lauren Lieberman from Barclays. Please go ahead. Your line is open.", "text_tts": "Your line is open", "translate": "Our next question comes from Lauren Lieberman from Barclays. Please go ahead. Your line is open.", "translate_tts": "Our next question comes from Lauren Lieberman from Barclays Please go ahead Your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:46.093", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks so much.", "text_tts": "Great Thanks so much", "translate": "Great. Thanks so much.", "translate_tts": "Great Thanks so much", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:00.354", "mode": "azero-full", "language": "en", "target": "en", "text": "So I want to talk a little bit more perhaps about the actions you're taking in the US. You called out consumer softness, particular demographics, but there was also some pretty pointed anti coke brand coke sentiment out there. So we're just curious", "text_tts": "out there So were just curious", "translate": "So I want to talk a little bit more perhaps about the actions you're taking in the US. You called out consumer softness, particular demographics, but there was also some pretty pointed anti coke brand coke sentiment out there. So we're just curious", "translate_tts": "So I want to talk a little bit more perhaps about the actions youre taking in the US You called out consumer softness particular demographics but there was also some pretty pointed anti coke brand coke sentiment out there So were just curious", "is_final": false, "emotion": "", "events": "👩📯💬👂📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:08.772", "mode": "azero-full", "language": "en", "target": "en", "text": "curious anything you could share or articulate on what the system is doing to kind of manage through that. So yes, that's the key question.", "text_tts": "hats the key question", "translate": "curious anything you could share or articulate on what the system is doing to kind of manage through that. So yes, that's the key question.", "translate_tts": "curious anything you could share or articulate on what the system is doing to kind of manage through that So yes thats the key question", "is_final": false, "emotion": "", "events": "👩📯💬👂📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:11.775", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sure. I mean,", "text_tts": "I mean", "translate": "Yes, sure. I mean,", "translate_tts": "Yes sure I mean", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:25.999", "mode": "azero-full", "language": "en", "target": "en", "text": "clearly with the key is agility and reprioritization, refocusing on some of the issues within the context of a strategy that has been working for us in the US marketplace. I mean, we have been very focused on driving the", "text_tts": "very focused on driving the", "translate": "clearly with the key is agility and reprioritization, refocusing on some of the issues within the context of a strategy that has been working for us in the US marketplace. I mean, we have been very focused on driving the", "translate_tts": "clearly with the key is agility and reprioritization refocusing on some of the issues within the context of a strategy that has been working for us in the US marketplace I mean we have been very focused on driving the", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:34.259", "mode": "azero-full", "language": "en", "target": "en", "text": "portfolio and upping the execution with our bottling partners, and that's been a multi quarter, multi year successful strategy. So", "text_tts": "ti quarter multi year successful strategy So", "translate": "portfolio and upping the execution with our bottling partners, and that's been a multi quarter, multi year successful strategy. So", "translate_tts": "portfolio and upping the execution with our bottling partners and thats been a multi quarter multi year successful strategy So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:39.864", "mode": "azero-full", "language": "en", "target": "en", "text": "Within the context of continuing that, we're going to make some adjustments to what's happened in the first quarter.", "text_tts": "ome adjustments to whats happened in the first quarter", "translate": "Within the context of continuing that, we're going to make some adjustments to what's happened in the first quarter.", "translate_tts": "Within the context of continuing that were going to make some adjustments to whats happened in the first quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:54.345", "mode": "azero-full", "language": "en", "target": "en", "text": "just standing back a second and saying what happened, there were a whole set of things came together. There's a shift in Easter, which I mentioned, re Mexico and the weakness in some of the consumer traffic, particularly Hispanics in traffic and", "text_tts": "er traffic particularly Hispanics in traffic and", "translate": "just standing back a second and saying what happened, there were a whole set of things came together. There's a shift in Easter, which I mentioned, re Mexico and the weakness in some of the consumer traffic, particularly Hispanics in traffic and", "translate_tts": "just standing back a second and saying what happened there were a whole set of things came together Theres a shift in Easter which I mentioned re Mexico and the weakness in some of the consumer traffic particularly Hispanics in traffic and", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:23.375", "mode": "azero-full", "language": "en", "target": "en", "text": "There was some very unfortunate videos circulating around, false, completely false, but they impact the business. That kind of hit us, particularly Coke Original in the Southern States, that is abating. But there were other things like cold weather and some of the calendar shifts. So there were some known factors, there's some unfortunate factors and there's some stuff that we got to focus on so that we can build on what went well.", "text_tts": "ent well", "translate": "There was some very unfortunate videos circulating around, false, completely false, but they impact the business. That kind of hit us, particularly Coke Original in the Southern States, that is abating. But there were other things like cold weather and some of the calendar shifts. So there were some known factors, there's some unfortunate factors and there's some stuff that we got to focus on so that we can build on what went well.", "translate_tts": "There was some very unfortunate videos circulating around false completely false but they impact the business That kind of hit us particularly Coke Original in the Southern States that is abating But there were other things like cold weather and some of the calendar shifts So there were some known factors theres some unfortunate factors and theres some stuff that we got to focus on so that we can build on what went well", "is_final": false, "emotion": "😔", "events": "📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:24.216", "mode": "azero-full", "language": "en", "target": "en", "text": "Coke Zero is still growing.", "text_tts": "Coke Zero is still growing", "translate": "Coke Zero is still growing.", "translate_tts": "Coke Zero is still growing", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:28.060", "mode": "azero-full", "language": "en", "target": "en", "text": "Fair Life was still the number one brand to add retail dollars.", "text_tts": "add retail dollars", "translate": "Fair Life was still the number one brand to add retail dollars.", "translate_tts": "Fair Life was still the number one brand to add retail dollars", "is_final": false, "emotion": "", "events": "📞👂💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:33.019", "mode": "azero-full", "language": "en", "target": "en", "text": "in the first quarter. Topo Chica's going well, you see. So we have a lot to build on.", "text_tts": "t to build on", "translate": "in the first quarter. Topo Chica's going well, you see. So we have a lot to build on.", "translate_tts": "in the first quarter Topo Chicas going well you see So we have a lot to build on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:47.148", "mode": "azero-full", "language": "en", "target": "en", "text": "We focused on coming back on Coke Original. We're focusing in on winning back some of the Hispanic consumers, both from a consumer and the channel point of view and reinforcing some of our affordability options. So I think", "text_tts": "ffordability options So I think", "translate": "We focused on coming back on Coke Original. We're focusing in on winning back some of the Hispanic consumers, both from a consumer and the channel point of view and reinforcing some of our affordability options. So I think", "translate_tts": "We focused on coming back on Coke Original Were focusing in on winning back some of the Hispanic consumers both from a consumer and the channel point of view and reinforcing some of our affordability options So I think", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:49.000", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, come back.", "text_tts": "Again come back", "translate": "Again, come back.", "translate_tts": "Again come back", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:59.106", "mode": "azero-full", "language": "en", "target": "en", "text": "might be choppy again going into Q two, but we feel we have a handle on the controllables and can get ourselves back on track to our winning strategy.", "text_tts": "to our winning strategy", "translate": "might be choppy again going into Q two, but we feel we have a handle on the controllables and can get ourselves back on track to our winning strategy.", "translate_tts": "might be choppy again going into Q two but we feel we have a handle on the controllables and can get ourselves back on track to our winning strategy", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:31:08.518", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead. Your line is open.", "text_tts": "go ahead Your line is open", "translate": "Our next question comes from Steve Powers from Deutsche Bank. Please go ahead. Your line is open.", "translate_tts": "Our next question comes from Steve Powers from Deutsche Bank Please go ahead Your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:10.774", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks.", "text_tts": "Great Thanks", "translate": "Great. Thanks.", "translate_tts": "Great Thanks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:16.867", "mode": "azero-full", "language": "en", "target": "en", "text": "So James, as you emphasized in the prepared remarks, the company's portfolio is made up", "text_tts": "ks the companys portfolio is made up", "translate": "So James, as you emphasized in the prepared remarks, the company's portfolio is made up", "translate_tts": "So James as you emphasized in the prepared remarks the companys portfolio is made up", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:25.939", "mode": "azero-full", "language": "en", "target": "en", "text": "a broad mix of both global and local brands. Given some of the shifts you've seen in demand since we were all together at CAGNY in February, could you talk", "text_tts": "AGNY in February could you talk", "translate": "a broad mix of both global and local brands. Given some of the shifts you've seen in demand since we were all together at CAGNY in February, could you talk", "translate_tts": "a broad mix of both global and local brands Given some of the shifts youve seen in demand since we were all together at CAGNY in February could you talk", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:39.579", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe about how you're leaning more into some of those local brands in the current environment to the extent that you are? Or perhaps how you're executing or positioning differently some of your global brands to emphasize their local relevance?", "text_tts": "l brands to emphasize their local relevance", "translate": "maybe about how you're leaning more into some of those local brands in the current environment to the extent that you are? Or perhaps how you're executing or positioning differently some of your global brands to emphasize their local relevance?", "translate_tts": "maybe about how youre leaning more into some of those local brands in the current environment to the extent that you are Or perhaps how youre executing or positioning differently some of your global brands to emphasize their local relevance", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:54.251", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. And let me start by emphasizing the nature of the coke system globally. Obviously, we're iconically known for Coca Cola, the world's most global brand and a set of other", "text_tts": "other", "translate": "Sure. And let me start by emphasizing the nature of the coke system globally. Obviously, we're iconically known for Coca Cola, the world's most global brand and a set of other", "translate_tts": "Sure And let me start by emphasizing the nature of the coke system globally Obviously were iconically known for Coca Cola the worlds most global brand and a set of other", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:31:55.937", "mode": "azero-full", "language": "en", "target": "en", "text": "a global brand.", "text_tts": "a global brand", "translate": "a global brand.", "translate_tts": "a global brand", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:02.117", "mode": "azero-full", "language": "en", "target": "en", "text": "But along with that kind of headline globalness, actually it's a very profoundly local business.", "text_tts": "a very profoundly local business", "translate": "But along with that kind of headline globalness, actually it's a very profoundly local business.", "translate_tts": "But along with that kind of headline globalness actually its a very profoundly local business", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:07.769", "mode": "azero-full", "language": "en", "target": "en", "text": "The beverages in each country are largely made in that country by local employees,", "text_tts": "that country by local employees", "translate": "The beverages in each country are largely made in that country by local employees,", "translate_tts": "The beverages in each country are largely made in that country by local employees", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:21.838", "mode": "azero-full", "language": "en", "target": "en", "text": "using local inputs. So the US system, for example, between the people we employ directly and the kind of the economic jobs that come through the supply chain and total ecosystem is like eight hundred sixty thousand people and", "text_tts": "eight hundred sixty thousand people and", "translate": "using local inputs. So the US system, for example, between the people we employ directly and the kind of the economic jobs that come through the supply chain and total ecosystem is like eight hundred sixty thousand people and", "translate_tts": "using local inputs So the US system for example between the people we employ directly and the kind of the economic jobs that come through the supply chain and total ecosystem is like eight hundred sixty thousand people and", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:24.074", "mode": "azero-full", "language": "en", "target": "en", "text": "You believe it, you believe it. You go to Brazil.", "text_tts": "it you believe it You go to Brazil", "translate": "You believe it, you believe it. You go to Brazil.", "translate_tts": "You believe it you believe it You go to Brazil", "is_final": false, "emotion": "😮", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:24.596", "mode": "azero-full", "language": "en", "target": "en", "text": "Fine.", "text_tts": "Fine", "translate": "Fine.", "translate_tts": "Fine", "is_final": false, "emotion": "😊", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:27.620", "mode": "azero-full", "language": "en", "target": "en", "text": "five hundred seventy five thousand people.", "text_tts": "ve hundred seventy five thousand people", "translate": "five hundred seventy five thousand people.", "translate_tts": "five hundred seventy five thousand people", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:34.641", "mode": "azero-full", "language": "en", "target": "en", "text": "fifteen billion dollars of GDP. So this is a very profoundly local business as much as it looks like a global business.", "text_tts": "ess as much as it looks like a global business", "translate": "fifteen billion dollars of GDP. So this is a very profoundly local business as much as it looks like a global business.", "translate_tts": "fifteen billion dollars of GDP So this is a very profoundly local business as much as it looks like a global business", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:49.022", "mode": "azero-full", "language": "en", "target": "en", "text": "And so the paradox that gets managed productively from our point of view is how do we make global brands locally relevant. So it's not that we, in this current context, are switching from supporting and investing", "text_tts": "g from supporting and investing", "translate": "And so the paradox that gets managed productively from our point of view is how do we make global brands locally relevant. So it's not that we, in this current context, are switching from supporting and investing", "translate_tts": "And so the paradox that gets managed productively from our point of view is how do we make global brands locally relevant So its not that we in this current context are switching from supporting and investing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:51.834", "mode": "azero-full", "language": "en", "target": "en", "text": "behind the global brands into just local brands, no.", "text_tts": "rands into just local brands no", "translate": "behind the global brands into just local brands, no.", "translate_tts": "behind the global brands into just local brands no", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:55.167", "mode": "azero-full", "language": "en", "target": "en", "text": "the trick, the imperative,", "text_tts": "the imperative", "translate": "the trick, the imperative,", "translate_tts": "the trick the imperative", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:32:58.595", "mode": "azero-full", "language": "en", "target": "en", "text": "is to make the global brands locally relevant.", "text_tts": "the global brands locally relevant", "translate": "is to make the global brands locally relevant.", "translate_tts": "is to make the global brands locally relevant", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:07.429", "mode": "azero-full", "language": "en", "target": "en", "text": "And in the moments of geopolitical tension, one of the key strategies is to drive and reinforce the made in or made by.", "text_tts": "the made in or made by", "translate": "And in the moments of geopolitical tension, one of the key strategies is to drive and reinforce the made in or made by.", "translate_tts": "And in the moments of geopolitical tension one of the key strategies is to drive and reinforce the made in or made by", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:13.027", "mode": "azero-full", "language": "en", "target": "en", "text": "the fact that it's a local business, the factory is down the road from you, your neighbors make the product.", "text_tts": "your neighbors make the product", "translate": "the fact that it's a local business, the factory is down the road from you, your neighbors make the product.", "translate_tts": "the fact that its a local business the factory is down the road from you your neighbors make the product", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:19.707", "mode": "azero-full", "language": "en", "target": "en", "text": "And this underlining of the localness of the production and the distribution and the workforce, plus", "text_tts": "", "translate": "And this underlining of the localness of the production and the distribution and the workforce, plus", "translate_tts": "And this underlining of the localness of the production and the distribution and the workforce plus", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:22.044", "mode": "azero-full", "language": "en", "target": "en", "text": "reinforcing affordability,", "text_tts": "cing affordability", "translate": "reinforcing affordability,", "translate_tts": "reinforcing affordability", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:28.795", "mode": "azero-full", "language": "en", "target": "en", "text": "tends to be the key thing to do, particularly with brand Coca Cola in these moments. So I would not", "text_tts": "o I would not", "translate": "tends to be the key thing to do, particularly with brand Coca Cola in these moments. So I would not", "translate_tts": "tends to be the key thing to do particularly with brand Coca Cola in these moments So I would not", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:34.645", "mode": "azero-full", "language": "en", "target": "en", "text": "expect to see any major shifts in the makeup from the brand from a global brand or from a", "text_tts": "rand or from a", "translate": "expect to see any major shifts in the makeup from the brand from a global brand or from a", "translate_tts": "expect to see any major shifts in the makeup from the brand from a global brand or from a", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:40.952", "mode": "azero-full", "language": "en", "target": "en", "text": "brand portfolio sense as we go forward. It's about how you engage locally to reinforce", "text_tts": "ts about how you engage locally to reinforce", "translate": "brand portfolio sense as we go forward. It's about how you engage locally to reinforce", "translate_tts": "brand portfolio sense as we go forward Its about how you engage locally to reinforce", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:43.891", "mode": "azero-full", "language": "en", "target": "en", "text": "the global nature of the brand, but the local", "text_tts": "nature of the brand but the local", "translate": "the global nature of the brand, but the local", "translate_tts": "the global nature of the brand but the local", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:46.563", "mode": "azero-full", "language": "en", "target": "en", "text": "physical presence of the brand, and that's what works", "text_tts": "he brand and thats what works", "translate": "physical presence of the brand, and that's what works", "translate_tts": "physical presence of the brand and thats what works", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:53.508", "mode": "azero-full", "language": "en", "target": "en", "text": "in these circumstances. And it's a best practice that we know from around the world. It's not the first time it's had to be used. I'm sure it won't be the last.", "text_tts": "e it wont be the last", "translate": "in these circumstances. And it's a best practice that we know from around the world. It's not the first time it's had to be used. I'm sure it won't be the last.", "translate_tts": "in these circumstances And its a best practice that we know from around the world Its not the first time its had to be used Im sure it wont be the last", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:56.336", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we think our business model,", "text_tts": "think our business model", "translate": "And so we think our business model,", "translate_tts": "And so we think our business model", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:03.238", "mode": "azero-full", "language": "en", "target": "en", "text": "is set up for an environment that can take a degree of disturbance because it's a very resilient business model.", "text_tts": "ery resilient business model", "translate": "is set up for an environment that can take a degree of disturbance because it's a very resilient business model.", "translate_tts": "is set up for an environment that can take a degree of disturbance because its a very resilient business model", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:11.946", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Filippo Filorni from Citi. Please go ahead. Your line is open.", "text_tts": "se go ahead Your line is open", "translate": "Our next question comes from Filippo Filorni from Citi. Please go ahead. Your line is open.", "translate_tts": "Our next question comes from Filippo Filorni from Citi Please go ahead Your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:34:26.843", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, everyone. I wanted to ask you about your comment about the global trade dynamics. You mentioned that your operations are primarily local. But what are the portion of your business where you're actually seeing the", "text_tts": "tually seeing the", "translate": "Good morning, everyone. I wanted to ask you about your comment about the global trade dynamics. You mentioned that your operations are primarily local. But what are the portion of your business where you're actually seeing the", "translate_tts": "Good morning everyone I wanted to ask you about your comment about the global trade dynamics You mentioned that your operations are primarily local But what are the portion of your business where youre actually seeing the", "is_final": false, "emotion": "😊", "events": "💬👂📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:35:00.205", "mode": "azero-full", "language": "en", "target": "en", "text": "implication impacting your business? Any sense if you can give us a sense of quantifying the potential impact? I know aluminum is a component, but just any broader comment on the implication from the global trade environment? And then a follow up to that in the sense of the responses to just a general anti American brand sentiment around the world from the global trade disputes. Are there any countries other than Mexico, which you call down, where you're seeing a little bit more of a, I guess, negative sentiment towards American brands?", "text_tts": "a I guess negative sentiment towards American brands", "translate": "implication impacting your business? Any sense if you can give us a sense of quantifying the potential impact? I know aluminum is a component, but just any broader comment on the implication from the global trade environment? And then a follow up to that in the sense of the responses to just a general anti American brand sentiment around the world from the global trade disputes. Are there any countries other than Mexico, which you call down, where you're seeing a little bit more of a, I guess, negative sentiment towards American brands?", "translate_tts": "implication impacting your business Any sense if you can give us a sense of quantifying the potential impact I know aluminum is a component but just any broader comment on the implication from the global trade environment And then a follow up to that in the sense of the responses to just a general anti American brand sentiment around the world from the global trade disputes Are there any countries other than Mexico which you call down where youre seeing a little bit more of a I guess negative sentiment towards American brands", "is_final": false, "emotion": "😔", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:35:11.653", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I'll take the second piece first because it's very much linked to my previous answer, which is about reinforcing local reinforcing localness", "text_tts": "about reinforcing local reinforcing localness", "translate": "Yes. I'll take the second piece first because it's very much linked to my previous answer, which is about reinforcing local reinforcing localness", "translate_tts": "Yes Ill take the second piece first because its very much linked to my previous answer which is about reinforcing local reinforcing localness", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:35:15.302", "mode": "azero-full", "language": "en", "target": "en", "text": "and really making sure we're on affordability", "text_tts": "sure were on affordability", "translate": "and really making sure we're on affordability", "translate_tts": "and really making sure were on affordability", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:35:30.030", "mode": "azero-full", "language": "en", "target": "en", "text": "and getting that really working and focused on driving the execution of that strategy. I'm not sure I would call out many other places. Obviously, there have been countries that have cycled through this problem over the last number of years.", "text_tts": "last number of years", "translate": "and getting that really working and focused on driving the execution of that strategy. I'm not sure I would call out many other places. Obviously, there have been countries that have cycled through this problem over the last number of years.", "translate_tts": "and getting that really working and focused on driving the execution of that strategy Im not sure I would call out many other places Obviously there have been countries that have cycled through this problem over the last number of years", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:35:44.215", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm sure there'll be more. I think the predominant issues have been, as we've seen this quarter so far, in the US and in Mexico, a little bit perhaps in Europe and some of the other countries. But one has to pass apart", "text_tts": "But one has to pass apart", "translate": "I'm sure there'll be more. I think the predominant issues have been, as we've seen this quarter so far, in the US and in Mexico, a little bit perhaps in Europe and some of the other countries. But one has to pass apart", "translate_tts": "Im sure therell be more I think the predominant issues have been as weve seen this quarter so far in the US and in Mexico a little bit perhaps in Europe and some of the other countries But one has to pass apart", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:35:51.231", "mode": "azero-full", "language": "en", "target": "en", "text": "sentiment from behavior. And therefore, it's very important that we we're not responding to sentiment, we're responding to behavior.", "text_tts": "responding to behavior", "translate": "sentiment from behavior. And therefore, it's very important that we we're not responding to sentiment, we're responding to behavior.", "translate_tts": "sentiment from behavior And therefore its very important that we were not responding to sentiment were responding to behavior", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:35:53.813", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning back to the tariff dynamic.", "text_tts": "the tariff dynamic", "translate": "Turning back to the tariff dynamic.", "translate_tts": "Turning back to the tariff dynamic", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:36:00.389", "mode": "azero-full", "language": "en", "target": "en", "text": "as we called out in our release, we see it as manageable. Obviously, we're not immune to global trade dynamics", "text_tts": "global trade dynamics", "translate": "as we called out in our release, we see it as manageable. Obviously, we're not immune to global trade dynamics", "translate_tts": "as we called out in our release we see it as manageable Obviously were not immune to global trade dynamics", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:36:01.760", "mode": "azero-full", "language": "en", "target": "en", "text": "and with", "text_tts": "and with", "translate": "and with", "translate_tts": "and with", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:36:12.826", "mode": "azero-full", "language": "en", "target": "en", "text": "talking now, knowing what we know today, and we're mindful the environment can change around us. Again, as I said before, I think our local franchise structure is an advantage. Our exposure to", "text_tts": "is an advantage Our exposure to", "translate": "talking now, knowing what we know today, and we're mindful the environment can change around us. Again, as I said before, I think our local franchise structure is an advantage. Our exposure to", "translate_tts": "talking now knowing what we know today and were mindful the environment can change around us Again as I said before I think our local franchise structure is an advantage Our exposure to", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:36:20.272", "mode": "azero-full", "language": "en", "target": "en", "text": "trade import, export is not massive in the major countries relative to our cost structure. So if we were to take", "text_tts": "ture So if we were to take", "translate": "trade import, export is not massive in the major countries relative to our cost structure. So if we were to take", "translate_tts": "trade import export is not massive in the major countries relative to our cost structure So if we were to take", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:36:25.983", "mode": "azero-full", "language": "en", "target": "en", "text": "the US, for example, we are exposed on a couple of inputs like", "text_tts": "e of inputs like", "translate": "the US, for example, we are exposed on a couple of inputs like", "translate_tts": "the US for example we are exposed on a couple of inputs like", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:36:33.961", "mode": "azero-full", "language": "en", "target": "en", "text": "orange juice or some of the dispensing equipment we buy. Our bottling system is a bit exposed to some of the resin and aluminum. But these are", "text_tts": "nd aluminum But these are", "translate": "orange juice or some of the dispensing equipment we buy. Our bottling system is a bit exposed to some of the resin and aluminum. But these are", "translate_tts": "orange juice or some of the dispensing equipment we buy Our bottling system is a bit exposed to some of the resin and aluminum But these are", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:36:41.827", "mode": "azero-full", "language": "en", "target": "en", "text": "small pieces relative to the total size. And even if you focus just in on those elements exclusively,", "text_tts": "those elements exclusively", "translate": "small pieces relative to the total size. And even if you focus just in on those elements exclusively,", "translate_tts": "small pieces relative to the total size And even if you focus just in on those elements exclusively", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:36:56.474", "mode": "azero-full", "language": "en", "target": "en", "text": "and think about what impact they may have on marketplace pricing, you don't just have to take into account the tariff, you got to take into account, well, what's happened to the price of the underlying commodity? What's happened to the exchange rate from where you're buying it? What's happened", "text_tts": "ying it Whats happened", "translate": "and think about what impact they may have on marketplace pricing, you don't just have to take into account the tariff, you got to take into account, well, what's happened to the price of the underlying commodity? What's happened to the exchange rate from where you're buying it? What's happened", "translate_tts": "and think about what impact they may have on marketplace pricing you dont just have to take into account the tariff you got to take into account well whats happened to the price of the underlying commodity Whats happened to the exchange rate from where youre buying it Whats happened", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:36:59.494", "mode": "azero-full", "language": "en", "target": "en", "text": "to our hedging positions because we have long term hedging positions in place.", "text_tts": "positions because we have long term hedging positions in place", "translate": "to our hedging positions because we have long term hedging positions in place.", "translate_tts": "to our hedging positions because we have long term hedging positions in place", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:37:12.474", "mode": "azero-full", "language": "en", "target": "en", "text": "So when you put all those things together and all the other levers across the cost elements of the business, that's how we and the bottling partners locally make the decisions on pricing. So as it comes to the US,", "text_tts": "sions on pricing So as it comes to the US", "translate": "So when you put all those things together and all the other levers across the cost elements of the business, that's how we and the bottling partners locally make the decisions on pricing. So as it comes to the US,", "translate_tts": "So when you put all those things together and all the other levers across the cost elements of the business thats how we and the bottling partners locally make the decisions on pricing So as it comes to the US", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:37:13.021", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊☎📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:37:25.238", "mode": "azero-full", "language": "en", "target": "en", "text": "given all the things I talked about, both we in the bits where we operate directly and the bottlers locally, we're sticking to our current pricing plans for the year and knowing what we know today.", "text_tts": "g plans for the year and knowing what we know today", "translate": "given all the things I talked about, both we in the bits where we operate directly and the bottlers locally, we're sticking to our current pricing plans for the year and knowing what we know today.", "translate_tts": "given all the things I talked about both we in the bits where we operate directly and the bottlers locally were sticking to our current pricing plans for the year and knowing what we know today", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Citi Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:37:33.198", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Chris Carey from Wells Fargo. Please go ahead and line it open.", "text_tts": "lease go ahead and line it open", "translate": "Our next question comes from Chris Carey from Wells Fargo. Please go ahead and line it open.", "translate_tts": "Our next question comes from Chris Carey from Wells Fargo Please go ahead and line it open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)/John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:37.891", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi everybody.", "text_tts": "Hi everybody", "translate": "Hi everybody.", "translate_tts": "Hi everybody", "is_final": false, "emotion": "", "events": "📞👂💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)/John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:44.342", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to ask a question about margins and specifically operating margins.", "text_tts": "operating margins", "translate": "I wanted to ask a question about margins and specifically operating margins.", "translate_tts": "I wanted to ask a question about margins and specifically operating margins", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)/John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:45.821", "mode": "azero-full", "language": "en", "target": "en", "text": "I think", "text_tts": "I think", "translate": "I think", "translate_tts": "I think", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)/John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:48.881", "mode": "azero-full", "language": "en", "target": "en", "text": "this is the best operating margin delivery", "text_tts": "operating margin delivery", "translate": "this is the best operating margin delivery", "translate_tts": "this is the best operating margin delivery", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)/John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:54.268", "mode": "azero-full", "language": "en", "target": "en", "text": "going back in our model, I suppose, the modern era. I don't know what they were one hundred years ago, but", "text_tts": "ne hundred years ago but", "translate": "going back in our model, I suppose, the modern era. I don't know what they were one hundred years ago, but", "translate_tts": "going back in our model I suppose the modern era I dont know what they were one hundred years ago but", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)/John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:57.471", "mode": "azero-full", "language": "en", "target": "en", "text": "let's say these are very, very strong operating margins.", "text_tts": "very very strong operating margins", "translate": "let's say these are very, very strong operating margins.", "translate_tts": "lets say these are very very strong operating margins", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)/John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:02.100", "mode": "azero-full", "language": "en", "target": "en", "text": "to what level are such margins sustainable?", "text_tts": "are such margins sustainable", "translate": "to what level are such margins sustainable?", "translate_tts": "to what level are such margins sustainable", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)/John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:05.524", "mode": "azero-full", "language": "en", "target": "en", "text": "And do you envision any caveats in the quarter?", "text_tts": "any caveats in the quarter", "translate": "And do you envision any caveats in the quarter?", "translate_tts": "And do you envision any caveats in the quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:07.431", "mode": "azero-full", "language": "en", "target": "en", "text": "And you talked about marketing, timing.", "text_tts": "ng timing", "translate": "And you talked about marketing, timing.", "translate_tts": "And you talked about marketing timing", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:11.268", "mode": "azero-full", "language": "en", "target": "en", "text": "And then just connected to that,", "text_tts": "connected to that", "translate": "And then just connected to that,", "translate_tts": "And then just connected to that", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:18.837", "mode": "azero-full", "language": "en", "target": "en", "text": "as you think about reigniting trends in some of your developed markets, North America,", "text_tts": "developed markets North America", "translate": "as you think about reigniting trends in some of your developed markets, North America,", "translate_tts": "as you think about reigniting trends in some of your developed markets North America", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:19.103", "mode": "azero-full", "language": "en", "target": "en", "text": "Europe.", "text_tts": "Europe", "translate": "Europe.", "translate_tts": "Europe", "is_final": false, "emotion": "", "events": "📞🌠😤👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:20.615", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there", "text_tts": "Is there", "translate": "Is there", "translate_tts": "Is there", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:24.427", "mode": "azero-full", "language": "en", "target": "en", "text": "a scenario whereby you would need to use some of this", "text_tts": "whereby you would need to use some of this", "translate": "a scenario whereby you would need to use some of this", "translate_tts": "a scenario whereby you would need to use some of this", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:27.082", "mode": "azero-full", "language": "en", "target": "en", "text": "margin strength to drive that.", "text_tts": "at", "translate": "margin strength to drive that.", "translate_tts": "margin strength to drive that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:31.587", "mode": "azero-full", "language": "en", "target": "en", "text": "Or is the price pack and RGM strategy strong enough that", "text_tts": "price pack and RGM strategy strong enough that", "translate": "Or is the price pack and RGM strategy strong enough that", "translate_tts": "Or is the price pack and RGM strategy strong enough that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:36.232", "mode": "azero-full", "language": "en", "target": "en", "text": "you can still offer affordability without sacrificing the margin strength. Thank you.", "text_tts": "affordability without sacrificing the margin strength Thank you", "translate": "you can still offer affordability without sacrificing the margin strength. Thank you.", "translate_tts": "you can still offer affordability without sacrificing the margin strength Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:39.103", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Chris.", "text_tts": "Thanks Chris", "translate": "Thanks, Chris.", "translate_tts": "Thanks Chris", "is_final": false, "emotion": "", "events": "😤👂👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:42.596", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, pleased with the way we came out of the", "text_tts": "with the way we came out of the", "translate": "Yes, pleased with the way we came out of the", "translate_tts": "Yes pleased with the way we came out of the", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:45.934", "mode": "azero-full", "language": "en", "target": "en", "text": "the first quarter on the operating margin front.", "text_tts": "on the operating margin front", "translate": "the first quarter on the operating margin front.", "translate_tts": "the first quarter on the operating margin front", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:47.784", "mode": "azero-full", "language": "en", "target": "en", "text": "there is an element of", "text_tts": "of", "translate": "there is an element of", "translate_tts": "there is an element of", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:49.049", "mode": "azero-full", "language": "en", "target": "en", "text": "timing in there, that has", "text_tts": "timing in there that has", "translate": "timing in there, that has", "translate_tts": "timing in there that has", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:50.523", "mode": "azero-full", "language": "en", "target": "en", "text": "benefited us.", "text_tts": "benefited us", "translate": "benefited us.", "translate_tts": "benefited us", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:00.200", "mode": "azero-full", "language": "en", "target": "en", "text": "I would kind of step out of the quarter, point to our longer term algorithm and the embedded in that are", "text_tts": "and the embedded in that are", "translate": "I would kind of step out of the quarter, point to our longer term algorithm and the embedded in that are", "translate_tts": "I would kind of step out of the quarter point to our longer term algorithm and the embedded in that are", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:01.522", "mode": "azero-full", "language": "en", "target": "en", "text": "our belief in", "text_tts": "our belief in", "translate": "our belief in", "translate_tts": "our belief in", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:04.526", "mode": "azero-full", "language": "en", "target": "en", "text": "our ability to expand margins.", "text_tts": "expand margins", "translate": "our ability to expand margins.", "translate_tts": "our ability to expand margins", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:05.656", "mode": "azero-full", "language": "en", "target": "en", "text": "over time.", "text_tts": "over time", "translate": "over time.", "translate_tts": "over time", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:06.750", "mode": "azero-full", "language": "en", "target": "en", "text": "we have.", "text_tts": "we have", "translate": "we have.", "translate_tts": "we have", "is_final": false, "emotion": "😔", "events": "📞👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:10.508", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know, we have made a lot of progress", "text_tts": "have made a lot of progress", "translate": "As you know, we have made a lot of progress", "translate_tts": "As you know we have made a lot of progress", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:12.846", "mode": "azero-full", "language": "en", "target": "en", "text": "over the last five or six years.", "text_tts": "five or six years", "translate": "over the last five or six years.", "translate_tts": "over the last five or six years", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:16.362", "mode": "azero-full", "language": "en", "target": "en", "text": "to get to where we are north of thirty thirty one.", "text_tts": "we are north of thirty thirty one", "translate": "to get to where we are north of thirty thirty one.", "translate_tts": "to get to where we are north of thirty thirty one", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:19.427", "mode": "azero-full", "language": "en", "target": "en", "text": "as we go into the rest of this year.", "text_tts": "the rest of this year", "translate": "as we go into the rest of this year.", "translate_tts": "as we go into the rest of this year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:21.917", "mode": "azero-full", "language": "en", "target": "en", "text": "And we expect to", "text_tts": "pect to", "translate": "And we expect to", "translate_tts": "And we expect to", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:23.718", "mode": "azero-full", "language": "en", "target": "en", "text": "be able to do that with the", "text_tts": "be able to do that with the", "translate": "be able to do that with the", "translate_tts": "be able to do that with the", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:26.185", "mode": "azero-full", "language": "en", "target": "en", "text": "with the levers we have. And those levers are not just", "text_tts": "have And those levers are not just", "translate": "with the levers we have. And those levers are not just", "translate_tts": "with the levers we have And those levers are not just", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:29.858", "mode": "azero-full", "language": "en", "target": "en", "text": "on the cost containment and management front.", "text_tts": "containment and management front", "translate": "on the cost containment and management front.", "translate_tts": "on the cost containment and management front", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:35.971", "mode": "azero-full", "language": "en", "target": "en", "text": "as you mentioned in your second question, they also flow through to being able to manage", "text_tts": "flow through to being able to manage", "translate": "as you mentioned in your second question, they also flow through to being able to manage", "translate_tts": "as you mentioned in your second question they also flow through to being able to manage", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:38.147", "mode": "azero-full", "language": "en", "target": "en", "text": "a quality top line over time.", "text_tts": "top line over time", "translate": "a quality top line over time.", "translate_tts": "a quality top line over time", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:40.314", "mode": "azero-full", "language": "en", "target": "en", "text": "And with regard to", "text_tts": "And with regard to", "translate": "And with regard to", "translate_tts": "And with regard to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:43.337", "mode": "azero-full", "language": "en", "target": "en", "text": "the investment thesis we have to", "text_tts": "s we have to", "translate": "the investment thesis we have to", "translate_tts": "the investment thesis we have to", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:44.547", "mode": "azero-full", "language": "en", "target": "en", "text": "enable both the top,", "text_tts": "enable both the top", "translate": "enable both the top,", "translate_tts": "enable both the top", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:47.214", "mode": "azero-full", "language": "en", "target": "en", "text": "and the margin line to", "text_tts": "margin line to", "translate": "and the margin line to", "translate_tts": "and the margin line to", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:49.454", "mode": "azero-full", "language": "en", "target": "en", "text": "expand in line with our algorithm.", "text_tts": "line with our algorithm", "translate": "expand in line with our algorithm.", "translate_tts": "expand in line with our algorithm", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:51.818", "mode": "azero-full", "language": "en", "target": "en", "text": "a combination of", "text_tts": "", "translate": "a combination of", "translate_tts": "a combination of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:57.793", "mode": "azero-full", "language": "en", "target": "en", "text": "the buildup over the last few years of a substantial spend behind", "text_tts": "substantial spend behind", "translate": "the buildup over the last few years of a substantial spend behind", "translate_tts": "the buildup over the last few years of a substantial spend behind", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:39:58.826", "mode": "azero-full", "language": "en", "target": "en", "text": "our portfolio.", "text_tts": "our portfolio", "translate": "our portfolio.", "translate_tts": "our portfolio", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:00.402", "mode": "azero-full", "language": "en", "target": "en", "text": "and they", "text_tts": "and they", "translate": "and they", "translate_tts": "and they", "is_final": false, "emotion": "", "events": "👨📯📞👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chris Carey (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:05.033", "mode": "azero-full", "language": "en", "target": "en", "text": "opportunity to leverage further productivity that we know we have", "text_tts": "", "translate": "opportunity to leverage further productivity that we know we have", "translate_tts": "opportunity to leverage further productivity that we know we have", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:06.833", "mode": "azero-full", "language": "en", "target": "en", "text": "over the next few years.", "text_tts": "few years", "translate": "over the next few years.", "translate_tts": "over the next few years", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:13.225", "mode": "azero-full", "language": "en", "target": "en", "text": "we feel good about our ability to lean into growth, to invest behind the brands", "text_tts": "growth to invest behind the brands", "translate": "we feel good about our ability to lean into growth, to invest behind the brands", "translate_tts": "we feel good about our ability to lean into growth to invest behind the brands", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:16.308", "mode": "azero-full", "language": "en", "target": "en", "text": "and to adapt as we need to. This quarter is a good example of", "text_tts": "ood example of", "translate": "and to adapt as we need to. This quarter is a good example of", "translate_tts": "and to adapt as we need to This quarter is a good example of", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:18.557", "mode": "azero-full", "language": "en", "target": "en", "text": "the quarter where there's been a lot of adaptation.", "text_tts": "theres been a lot of adaptation", "translate": "the quarter where there's been a lot of adaptation.", "translate_tts": "the quarter where theres been a lot of adaptation", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:20.023", "mode": "azero-full", "language": "en", "target": "en", "text": "required to", "text_tts": "to", "translate": "required to", "translate_tts": "required to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:24.518", "mode": "azero-full", "language": "en", "target": "en", "text": "deliver the numbers we have delivered for the here and now.", "text_tts": "we have delivered for the here and now", "translate": "deliver the numbers we have delivered for the here and now.", "translate_tts": "deliver the numbers we have delivered for the here and now", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:26.838", "mode": "azero-full", "language": "en", "target": "en", "text": "But we're confident that we have", "text_tts": "that we have", "translate": "But we're confident that we have", "translate_tts": "But were confident that we have", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:28.242", "mode": "azero-full", "language": "en", "target": "en", "text": "sufficient", "text_tts": "sufficient", "translate": "sufficient", "translate_tts": "sufficient", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:30.256", "mode": "azero-full", "language": "en", "target": "en", "text": "ammunition to be able to do that.", "text_tts": "to be able to do that", "translate": "ammunition to be able to do that.", "translate_tts": "ammunition to be able to do that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:33.197", "mode": "azero-full", "language": "en", "target": "en", "text": "for the next number of quarters.", "text_tts": "of quarters", "translate": "for the next number of quarters.", "translate_tts": "for the next number of quarters", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:38.324", "mode": "azero-full", "language": "en", "target": "en", "text": "and embedded in that an assumption that we'll probably have to pivot again", "text_tts": "o pivot again", "translate": "and embedded in that an assumption that we'll probably have to pivot again", "translate_tts": "and embedded in that an assumption that well probably have to pivot again", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:40.465", "mode": "azero-full", "language": "en", "target": "en", "text": "in some part of the world or other.", "text_tts": "world or other", "translate": "in some part of the world or other.", "translate_tts": "in some part of the world or other", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:49.119", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Rob Ottenstein from Evercore. Please go ahead, your line is open.", "text_tts": "go ahead your line is open", "translate": "Our next question comes from Rob Ottenstein from Evercore. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Rob Ottenstein from Evercore Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:54.093", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you very much. You mentioned in the opening comments", "text_tts": "comments", "translate": "Great. Thank you very much. You mentioned in the opening comments", "translate_tts": "Great Thank you very much You mentioned in the opening comments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:02.101", "mode": "azero-full", "language": "en", "target": "en", "text": "that Fair Life growth may moderate. And Fair Life and Core Power have been a phenomenal success.", "text_tts": "al success", "translate": "that Fair Life growth may moderate. And Fair Life and Core Power have been a phenomenal success.", "translate_tts": "that Fair Life growth may moderate And Fair Life and Core Power have been a phenomenal success", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:05.759", "mode": "azero-full", "language": "en", "target": "en", "text": "So wondering if you can, one, talk about", "text_tts": "", "translate": "So wondering if you can, one, talk about", "translate_tts": "So wondering if you can one talk about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:09.087", "mode": "azero-full", "language": "en", "target": "en", "text": "the trajectory of that business,", "text_tts": "that business", "translate": "the trajectory of that business,", "translate_tts": "the trajectory of that business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:12.972", "mode": "azero-full", "language": "en", "target": "en", "text": "starting now with kind of the service levels you have?", "text_tts": "you have", "translate": "starting now with kind of the service levels you have?", "translate_tts": "starting now with kind of the service levels you have", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:21.699", "mode": "azero-full", "language": "en", "target": "en", "text": "when the capacity will come on, a sense of how much capacity is coming on and where you see that brand going forward", "text_tts": "you see that brand going forward", "translate": "when the capacity will come on, a sense of how much capacity is coming on and where you see that brand going forward", "translate_tts": "when the capacity will come on a sense of how much capacity is coming on and where you see that brand going forward", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:32.251", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of how big it could get and then also how you're going to protect that brand from a intellectual property perspective.", "text_tts": "rand from a intellectual property perspective", "translate": "in terms of how big it could get and then also how you're going to protect that brand from a intellectual property perspective.", "translate_tts": "in terms of how big it could get and then also how youre going to protect that brand from a intellectual property perspective", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:35.614", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Thanks, Rob.", "text_tts": "s Rob", "translate": "Sure. Thanks, Rob.", "translate_tts": "Sure Thanks Rob", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:41.346", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, when we talk about the kind of the growth moderating at Fairlife,", "text_tts": "d of the growth moderating at Fairlife", "translate": "Firstly, when we talk about the kind of the growth moderating at Fairlife,", "translate_tts": "Firstly when we talk about the kind of the growth moderating at Fairlife", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:45.027", "mode": "azero-full", "language": "en", "target": "en", "text": "we're very much focusing on the percent growth.", "text_tts": "on the percent growth", "translate": "we're very much focusing on the percent growth.", "translate_tts": "were very much focusing on the percent growth", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:58.350", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think there you're starting to see the lore of big numbers. It's starting to get to be a very big business as it compounded very, very high double digit percent growth rates over the last number of years.", "text_tts": "the last number of years", "translate": "And I think there you're starting to see the lore of big numbers. It's starting to get to be a very big business as it compounded very, very high double digit percent growth rates over the last number of years.", "translate_tts": "And I think there youre starting to see the lore of big numbers Its starting to get to be a very big business as it compounded very very high double digit percent growth rates over the last number of years", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:02.408", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's a comment relative to percentages rather than total business size.", "text_tts": "otal business size", "translate": "So it's a comment relative to percentages rather than total business size.", "translate_tts": "So its a comment relative to percentages rather than total business size", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:06.195", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at, as I commented earlier, in the first quarter,", "text_tts": "st quarter", "translate": "If you look at, as I commented earlier, in the first quarter,", "translate_tts": "If you look at as I commented earlier in the first quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:20.394", "mode": "azero-full", "language": "en", "target": "en", "text": "of this year, FairLife again was the brand that added most retail dollars to the beverage industry on top of doing so last year. So the dollars, the robustness and the size of the business", "text_tts": "ar So the dollars the robustness and the size of the business", "translate": "of this year, FairLife again was the brand that added most retail dollars to the beverage industry on top of doing so last year. So the dollars, the robustness and the size of the business", "translate_tts": "of this year FairLife again was the brand that added most retail dollars to the beverage industry on top of doing so last year So the dollars the robustness and the size of the business", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:23.177", "mode": "azero-full", "language": "en", "target": "en", "text": "continues to grow substantially. It's just a.", "text_tts": "substantially Its just a", "translate": "continues to grow substantially. It's just a.", "translate_tts": "continues to grow substantially Its just a", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:23.496", "mode": "azero-full", "language": "en", "target": "en", "text": "um, ah,", "text_tts": "um ah", "translate": "um, ah,", "translate_tts": "um ah", "is_final": false, "emotion": "", "events": "🤮👂👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:27.782", "mode": "azero-full", "language": "en", "target": "en", "text": "a percentage compounding question as it moderates a little.", "text_tts": "ing question as it moderates a little", "translate": "a percentage compounding question as it moderates a little.", "translate_tts": "a percentage compounding question as it moderates a little", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:41.934", "mode": "azero-full", "language": "en", "target": "en", "text": "The capacity will come on towards the we've been increasing capacity in a number of different places in some of the existing locations. And the major capacity uplift will happen at the end of the year, and it will be more than enough to see us", "text_tts": "year and it will be more than enough to see us", "translate": "The capacity will come on towards the we've been increasing capacity in a number of different places in some of the existing locations. And the major capacity uplift will happen at the end of the year, and it will be more than enough to see us", "translate_tts": "The capacity will come on towards the weve been increasing capacity in a number of different places in some of the existing locations And the major capacity uplift will happen at the end of the year and it will be more than enough to see us", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:47.641", "mode": "azero-full", "language": "en", "target": "en", "text": "through a good number of years and certainly will make it unconstrained.", "text_tts": "y will make it unconstrained", "translate": "through a good number of years and certainly will make it unconstrained.", "translate_tts": "through a good number of years and certainly will make it unconstrained", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:50.673", "mode": "azero-full", "language": "en", "target": "en", "text": "to the extent we get into that towards the end of the year.", "text_tts": "into that towards the end of the year", "translate": "to the extent we get into that towards the end of the year.", "translate_tts": "to the extent we get into that towards the end of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:53.348", "mode": "azero-full", "language": "en", "target": "en", "text": "The long term opportunity, I think, is still", "text_tts": "opportunity I think is still", "translate": "The long term opportunity, I think, is still", "translate_tts": "The long term opportunity I think is still", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:57.466", "mode": "azero-full", "language": "en", "target": "en", "text": "very substantial. There's a lot I mean, it's", "text_tts": "Theres a lot I mean its", "translate": "very substantial. There's a lot I mean, it's", "translate_tts": "very substantial Theres a lot I mean its", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:00.934", "mode": "azero-full", "language": "en", "target": "en", "text": "it's got a lot of reasons behind its underlying growth.", "text_tts": "of reasons behind its underlying growth", "translate": "it's got a lot of reasons behind its underlying growth.", "translate_tts": "its got a lot of reasons behind its underlying growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:05.740", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of the quality of the product, the quality of the taste", "text_tts": "the quality of the product the quality of the taste", "translate": "in terms of the quality of the product, the quality of the taste", "translate_tts": "in terms of the quality of the product the quality of the taste", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:06.917", "mode": "azero-full", "language": "en", "target": "en", "text": "the quality of the shelf life.", "text_tts": "shelf life", "translate": "the quality of the shelf life.", "translate_tts": "the quality of the shelf life", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:14.551", "mode": "azero-full", "language": "en", "target": "en", "text": "the low or no lactose, the higher protein I mean, it's just a great product on many dimensions, which is part", "text_tts": "any dimensions which is part", "translate": "the low or no lactose, the higher protein I mean, it's just a great product on many dimensions, which is part", "translate_tts": "the low or no lactose the higher protein I mean its just a great product on many dimensions which is part", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:18.011", "mode": "azero-full", "language": "en", "target": "en", "text": "of what gives it a competitive advantage. It doesn't just depend", "text_tts": "a competitive advantage It doesnt just depend", "translate": "of what gives it a competitive advantage. It doesn't just depend", "translate_tts": "of what gives it a competitive advantage It doesnt just depend", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:31.752", "mode": "azero-full", "language": "en", "target": "en", "text": "on any one piece, including the IP and the technology that comes with it for the filtration. So it is a very strong business. Obviously, as we get into lots of extra", "text_tts": "s Obviously as we get into lots of extra", "translate": "on any one piece, including the IP and the technology that comes with it for the filtration. So it is a very strong business. Obviously, as we get into lots of extra", "translate_tts": "on any one piece including the IP and the technology that comes with it for the filtration So it is a very strong business Obviously as we get into lots of extra", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:34.859", "mode": "azero-full", "language": "en", "target": "en", "text": "headroom in terms of capacity. We can redouble down", "text_tts": "capacity We can redouble down", "translate": "headroom in terms of capacity. We can redouble down", "translate_tts": "headroom in terms of capacity We can redouble down", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:49.107", "mode": "azero-full", "language": "en", "target": "en", "text": "on marketing, innovation and really continue to drive and expand that business. So we've kept in the swim lanes of core products at the moment because that's the most effective thing to do when you're running", "text_tts": "o when youre running", "translate": "on marketing, innovation and really continue to drive and expand that business. So we've kept in the swim lanes of core products at the moment because that's the most effective thing to do when you're running", "translate_tts": "on marketing innovation and really continue to drive and expand that business So weve kept in the swim lanes of core products at the moment because thats the most effective thing to do when youre running", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:50.433", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth rates and.", "text_tts": "Growth rates and", "translate": "Growth rates and.", "translate_tts": "Growth rates and", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:03.452", "mode": "azero-full", "language": "en", "target": "en", "text": "risk running out of capacity. Obviously, we haven't because we're continuing to grow in the first quarter. But we will get soon into unconstrained opportunity to continue to really drive this master brand forward.", "text_tts": "drive this master brand forward", "translate": "risk running out of capacity. Obviously, we haven't because we're continuing to grow in the first quarter. But we will get soon into unconstrained opportunity to continue to really drive this master brand forward.", "translate_tts": "risk running out of capacity Obviously we havent because were continuing to grow in the first quarter But we will get soon into unconstrained opportunity to continue to really drive this master brand forward", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Ottenstein (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:11.981", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Andrea Texeira from JPMorgan. Please go ahead, your line is open.", "text_tts": "o ahead your line is open", "translate": "Our next question comes from Andrea Texeira from JPMorgan. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Andrea Texeira from JPMorgan Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:44:26.522", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, operator, and good morning, everyone. So I'll start with James and then a clarification for John. First, James, can you comment on Europe, Middle East and Africa? You had the three percent sign growth in unit volume. And I'm assuming, of course,", "text_tts": "n growth in unit volume And Im assuming of course", "translate": "Thank you, operator, and good morning, everyone. So I'll start with James and then a clarification for John. First, James, can you comment on Europe, Middle East and Africa? You had the three percent sign growth in unit volume. And I'm assuming, of course,", "translate_tts": "Thank you operator and good morning everyone So Ill start with James and then a clarification for John First James can you comment on Europe Middle East and Africa You had the three percent sign growth in unit volume And Im assuming of course", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:44:29.972", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a lot of different dynamics given how large the region is.", "text_tts": "", "translate": "It's a lot of different dynamics given how large the region is.", "translate_tts": "Its a lot of different dynamics given how large the region is", "is_final": false, "emotion": "", "events": "📻👂💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:44:38.443", "mode": "azero-full", "language": "en", "target": "en", "text": "But can you comment on the performance of Western Europe, which is a very large component of your profit pool as you exit the quarter?", "text_tts": "exit the quarter", "translate": "But can you comment on the performance of Western Europe, which is a very large component of your profit pool as you exit the quarter?", "translate_tts": "But can you comment on the performance of Western Europe which is a very large component of your profit pool as you exit the quarter", "is_final": false, "emotion": "", "events": "📻👂💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:44:46.790", "mode": "azero-full", "language": "en", "target": "en", "text": "as some CPG, as you probably have been following, have been calling a deceleration in the consumer dynamics there as well.", "text_tts": "eration in the consumer dynamics there as well", "translate": "as some CPG, as you probably have been following, have been calling a deceleration in the consumer dynamics there as well.", "translate_tts": "as some CPG as you probably have been following have been calling a deceleration in the consumer dynamics there as well", "is_final": false, "emotion": "", "events": "👩📯💬👂📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:45:01.257", "mode": "azero-full", "language": "en", "target": "en", "text": "And then a clarification for John on the underlying results. I mean, it seems that the FX came in or the outlook is one hundred basis points better, but it seems that the underlying profit is assumed to be one hundred basis points worse to make", "text_tts": "be one hundred basis points worse to make", "translate": "And then a clarification for John on the underlying results. I mean, it seems that the FX came in or the outlook is one hundred basis points better, but it seems that the underlying profit is assumed to be one hundred basis points worse to make", "translate_tts": "And then a clarification for John on the underlying results I mean it seems that the FX came in or the outlook is one hundred basis points better but it seems that the underlying profit is assumed to be one hundred basis points worse to make", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:45:04.350", "mode": "azero-full", "language": "en", "target": "en", "text": "for the all in comparable EPRs to be the same.", "text_tts": "all in comparable EPRs to be the same", "translate": "for the all in comparable EPRs to be the same.", "translate_tts": "for the all in comparable EPRs to be the same", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:45:16.984", "mode": "azero-full", "language": "en", "target": "en", "text": "So can you comment on what got sequentially worse? Or is that some and you're embedding some of the risk of more punitive trading news or just conservatism despite the strong start of the year?", "text_tts": "ong start of the year", "translate": "So can you comment on what got sequentially worse? Or is that some and you're embedding some of the risk of more punitive trading news or just conservatism despite the strong start of the year?", "translate_tts": "So can you comment on what got sequentially worse Or is that some and youre embedding some of the risk of more punitive trading news or just conservatism despite the strong start of the year", "is_final": false, "emotion": "", "events": "💬👂👩📯📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:45:22.478", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, let me get the clarification out of the way, Andrea. Thanks for the question.", "text_tts": "rea Thanks for the question", "translate": "Yes, let me get the clarification out of the way, Andrea. Thanks for the question.", "translate_tts": "Yes let me get the clarification out of the way Andrea Thanks for the question", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:45:24.265", "mode": "azero-full", "language": "en", "target": "en", "text": "it's early in the year.", "text_tts": "its early in the year", "translate": "it's early in the year.", "translate_tts": "its early in the year", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:45:27.208", "mode": "azero-full", "language": "en", "target": "en", "text": "currency is a function of", "text_tts": "nction of", "translate": "currency is a function of", "translate_tts": "currency is a function of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:45:29.277", "mode": "azero-full", "language": "en", "target": "en", "text": "what we know today,", "text_tts": "what we know today", "translate": "what we know today,", "translate_tts": "what we know today", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:45:30.972", "mode": "azero-full", "language": "en", "target": "en", "text": "and our hedge positions.", "text_tts": "and our hedge positions", "translate": "and our hedge positions.", "translate_tts": "and our hedge positions", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:45:36.086", "mode": "azero-full", "language": "en", "target": "en", "text": "and there's still a long way to go. And so we feel it", "text_tts": "feel it", "translate": "and there's still a long way to go. And so we feel it", "translate_tts": "and theres still a long way to go And so we feel it", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:45:38.226", "mode": "azero-full", "language": "en", "target": "en", "text": "it's prudent at this juncture to", "text_tts": "t at this juncture to", "translate": "it's prudent at this juncture to", "translate_tts": "its prudent at this juncture to", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:45:40.926", "mode": "azero-full", "language": "en", "target": "en", "text": "guide as we have done so. And", "text_tts": "we have done so And", "translate": "guide as we have done so. And", "translate_tts": "guide as we have done so And", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:45:42.731", "mode": "azero-full", "language": "en", "target": "en", "text": "we'll continue to update.", "text_tts": "well continue to update", "translate": "we'll continue to update.", "translate_tts": "well continue to update", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:45:46.274", "mode": "azero-full", "language": "en", "target": "en", "text": "on the currency front as we go through the year.", "text_tts": "front as we go through the year", "translate": "on the currency front as we go through the year.", "translate_tts": "on the currency front as we go through the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:45:49.143", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. And then on in the", "text_tts": "on in the", "translate": "Yes. And then on in the", "translate_tts": "Yes And then on in the", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:45:55.618", "mode": "azero-full", "language": "en", "target": "en", "text": "EMIR segment, yes, the volume growth was principally driven by the Eurasia markets", "text_tts": "driven by the Eurasia markets", "translate": "EMIR segment, yes, the volume growth was principally driven by the Eurasia markets", "translate_tts": "EMIR segment yes the volume growth was principally driven by the Eurasia markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:46:10.222", "mode": "azero-full", "language": "en", "target": "en", "text": "actually including some of the North African ones, but it's a strong performance, particularly by the Eurasian market. The European business specifically, as you say calling out, it's a good profit pool. There, the volume performance was", "text_tts": "ofit pool There the volume performance was", "translate": "actually including some of the North African ones, but it's a strong performance, particularly by the Eurasian market. The European business specifically, as you say calling out, it's a good profit pool. There, the volume performance was", "translate_tts": "actually including some of the North African ones but its a strong performance particularly by the Eurasian market The European business specifically as you say calling out its a good profit pool There the volume performance was", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:46:10.651", "mode": "azero-full", "language": "en", "target": "en", "text": "The act.", "text_tts": "The act", "translate": "The act.", "translate_tts": "The act", "is_final": false, "emotion": "🤢", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:46:25.381", "mode": "azero-full", "language": "en", "target": "en", "text": "actually in line with previous quarters. There were mixed performances between the East and the West, maybe the West a little softer. Again, Europe has some of the factors that we talked about in the case of the US and Mexico, the shift of East", "text_tts": "the case of the US and Mexico the shift of East", "translate": "actually in line with previous quarters. There were mixed performances between the East and the West, maybe the West a little softer. Again, Europe has some of the factors that we talked about in the case of the US and Mexico, the shift of East", "translate_tts": "actually in line with previous quarters There were mixed performances between the East and the West maybe the West a little softer Again Europe has some of the factors that we talked about in the case of the US and Mexico the shift of East", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:46:29.901", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the macro uncertainties and the political tensions.", "text_tts": "uncertainties and the political tensions", "translate": "some of the macro uncertainties and the political tensions.", "translate_tts": "some of the macro uncertainties and the political tensions", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:46:32.151", "mode": "azero-full", "language": "en", "target": "en", "text": "But again, just one online, like", "text_tts": "one online like", "translate": "But again, just one online, like", "translate_tts": "But again just one online like", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:46:37.143", "mode": "azero-full", "language": "en", "target": "en", "text": "It was very similar to what they were tracking from last year in terms of volume performance.", "text_tts": "lume performance", "translate": "It was very similar to what they were tracking from last year in terms of volume performance.", "translate_tts": "It was very similar to what they were tracking from last year in terms of volume performance", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:46:43.301", "mode": "azero-full", "language": "en", "target": "en", "text": "And there was some really strong bright spots in things like Coke Zero, Sprite Zero, Fuse T, Power Aid", "text_tts": "Fuse T Power Aid", "translate": "And there was some really strong bright spots in things like Coke Zero, Sprite Zero, Fuse T, Power Aid", "translate_tts": "And there was some really strong bright spots in things like Coke Zero Sprite Zero Fuse T Power Aid", "is_final": false, "emotion": "😊", "events": "📻👂👨📯🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:46:57.705", "mode": "azero-full", "language": "en", "target": "en", "text": "and some really good marketing across not just Coke with sort of everyday tasty celebrations and things but partnerships with Xbox and Panther. And as we look forward, we're really going to continue to focus on some of the RGS", "text_tts": "on some of the RGS", "translate": "and some really good marketing across not just Coke with sort of everyday tasty celebrations and things but partnerships with Xbox and Panther. And as we look forward, we're really going to continue to focus on some of the RGS", "translate_tts": "and some really good marketing across not just Coke with sort of everyday tasty celebrations and things but partnerships with Xbox and Panther And as we look forward were really going to continue to focus on some of the RGS", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:47:05.430", "mode": "azero-full", "language": "en", "target": "en", "text": "and affordability and the availability of cold drink equipment. Going into what is for Europe the most important season, which is", "text_tts": "pe the most important season which is", "translate": "and affordability and the availability of cold drink equipment. Going into what is for Europe the most important season, which is", "translate_tts": "and affordability and the availability of cold drink equipment Going into what is for Europe the most important season which is", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:47:06.531", "mode": "azero-full", "language": "en", "target": "en", "text": "the summer season.", "text_tts": "the summer season", "translate": "the summer season.", "translate_tts": "the summer season", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Texeira (JPMorgan Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:47:09.943", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:47:17.742", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead, your line is open.", "text_tts": "head your line is open", "translate": "Our next question comes from Bonnie Herzog from Goldman Sachs. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Bonnie Herzog from Goldman Sachs Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:47:28.699", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thank you. Good morning, everyone. I just had a quick question on the away from home channel and consumer. Curious to hear how your away from home business trended in the quarter, I guess, versus", "text_tts": "d in the quarter I guess versus", "translate": "All right. Thank you. Good morning, everyone. I just had a quick question on the away from home channel and consumer. Curious to hear how your away from home business trended in the quarter, I guess, versus", "translate_tts": "All right Thank you Good morning everyone I just had a quick question on the away from home channel and consumer Curious to hear how your away from home business trended in the quarter I guess versus", "is_final": false, "emotion": "😊", "events": "👩📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:47:42.806", "mode": "azero-full", "language": "en", "target": "en", "text": "even Q four? And then what's your outlook for the channel this year given the consumer? I guess, and then with that in mind, how should we think about the impact on your top line and margins if the away from home channel slows", "text_tts": "and margins if the away from home channel slows", "translate": "even Q four? And then what's your outlook for the channel this year given the consumer? I guess, and then with that in mind, how should we think about the impact on your top line and margins if the away from home channel slows", "translate_tts": "even Q four And then whats your outlook for the channel this year given the consumer I guess and then with that in mind how should we think about the impact on your top line and margins if the away from home channel slows", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:47:45.789", "mode": "azero-full", "language": "en", "target": "en", "text": "those? And I guess, is that factored in your guidance? Thanks.", "text_tts": "r guidance Thanks", "translate": "those? And I guess, is that factored in your guidance? Thanks.", "translate_tts": "those And I guess is that factored in your guidance Thanks", "is_final": false, "emotion": "", "events": "💬👂👩📯📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:47:48.361", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:47:50.296", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "", "events": "📞👂💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:47:53.706", "mode": "azero-full", "language": "en", "target": "en", "text": "Are you talking just US or globally?", "text_tts": "S or globally", "translate": "Are you talking just US or globally?", "translate_tts": "Are you talking just US or globally", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:47:59.469", "mode": "azero-full", "language": "en", "target": "en", "text": "honestly, globally, but if you want to give some color on the US as well, that would be helpful. Thank you.", "text_tts": "hank you", "translate": "honestly, globally, but if you want to give some color on the US as well, that would be helpful. Thank you.", "translate_tts": "honestly globally but if you want to give some color on the US as well that would be helpful Thank you", "is_final": false, "emotion": "", "events": "💬👂📞🌠👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:08.487", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, sure. Look, I think let's start with the US. I mean, in the US, actually, immediate consumption", "text_tts": "mmediate consumption", "translate": "Yes, sure. Look, I think let's start with the US. I mean, in the US, actually, immediate consumption", "translate_tts": "Yes sure Look I think lets start with the US I mean in the US actually immediate consumption", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:24.541", "mode": "azero-full", "language": "en", "target": "en", "text": "actually held up better than future consumption. Some of the issues, particularly some of the pullbacks from consumers, was more concentrated in the take home channel. So if we were to look at the North American business, the IC business actually did", "text_tts": "t the North American business the IC business actually did", "translate": "actually held up better than future consumption. Some of the issues, particularly some of the pullbacks from consumers, was more concentrated in the take home channel. So if we were to look at the North American business, the IC business actually did", "translate_tts": "actually held up better than future consumption Some of the issues particularly some of the pullbacks from consumers was more concentrated in the take home channel So if we were to look at the North American business the IC business actually did", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:25.720", "mode": "azero-full", "language": "en", "target": "en", "text": "Say well.", "text_tts": "Say well", "translate": "Say well.", "translate_tts": "Say well", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:30.319", "mode": "azero-full", "language": "en", "target": "en", "text": "And the future consumption business is where the impact was most felt.", "text_tts": "most felt", "translate": "And the future consumption business is where the impact was most felt.", "translate_tts": "And the future consumption business is where the impact was most felt", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:37.522", "mode": "azero-full", "language": "en", "target": "en", "text": "Similarly, in Europe, the impact was more on the future consumption. The IC was actually growing.", "text_tts": "he future consumption The IC was actually growing", "translate": "Similarly, in Europe, the impact was more on the future consumption. The IC was actually growing.", "translate_tts": "Similarly in Europe the impact was more on the future consumption The IC was actually growing", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:39.996", "mode": "azero-full", "language": "en", "target": "en", "text": "in Europe. I think that", "text_tts": "I think that", "translate": "in Europe. I think that", "translate_tts": "in Europe I think that", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:41.573", "mode": "azero-full", "language": "en", "target": "en", "text": "pulls out,", "text_tts": "pulls out", "translate": "pulls out,", "translate_tts": "pulls out", "is_final": false, "emotion": "", "events": "📞👂🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:55.882", "mode": "azero-full", "language": "en", "target": "en", "text": "the importance of affordability in the retail channels. And I think that's what it's kind of reflecting and that's notwithstanding some of the geopolitics, that's what it's reflecting and that's what it's calling for in the months going forward. And then if you", "text_tts": "going forward And then if you", "translate": "the importance of affordability in the retail channels. And I think that's what it's kind of reflecting and that's notwithstanding some of the geopolitics, that's what it's reflecting and that's what it's calling for in the months going forward. And then if you", "translate_tts": "the importance of affordability in the retail channels And I think thats what its kind of reflecting and thats notwithstanding some of the geopolitics thats what its reflecting and thats what its calling for in the months going forward And then if you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:57.199", "mode": "azero-full", "language": "en", "target": "en", "text": "so extract that.", "text_tts": "so extract that", "translate": "so extract that.", "translate_tts": "so extract that", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:58.563", "mode": "azero-full", "language": "en", "target": "en", "text": "that to a global basis,", "text_tts": "that to a global basis", "translate": "that to a global basis,", "translate_tts": "that to a global basis", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:49:09.237", "mode": "azero-full", "language": "en", "target": "en", "text": "both at home and away from home were both growing globally speaking with away from home growing slightly faster than at home. So on a global basis, looking good.", "text_tts": "n a global basis looking good", "translate": "both at home and away from home were both growing globally speaking with away from home growing slightly faster than at home. So on a global basis, looking good.", "translate_tts": "both at home and away from home were both growing globally speaking with away from home growing slightly faster than at home So on a global basis looking good", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:49:19.877", "mode": "azero-full", "language": "en", "target": "en", "text": "strong activations across a number of places, particularly Asia Pacific, where away from home grew really strongly. And the bit that was a little bit more of the drag is the developed markets", "text_tts": "e developed markets", "translate": "strong activations across a number of places, particularly Asia Pacific, where away from home grew really strongly. And the bit that was a little bit more of the drag is the developed markets", "translate_tts": "strong activations across a number of places particularly Asia Pacific where away from home grew really strongly And the bit that was a little bit more of the drag is the developed markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:49:24.716", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly US and Europe, it was in the future consumption where there was the bit of weakness.", "text_tts": "tion where there was the bit of weakness", "translate": "particularly US and Europe, it was in the future consumption where there was the bit of weakness.", "translate_tts": "particularly US and Europe it was in the future consumption where there was the bit of weakness", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:49:31.729", "mode": "azero-full", "language": "en", "target": "en", "text": "which, as I said, calls for working with the retail customers on some affordability to really drive solutions there.", "text_tts": "drive solutions there", "translate": "which, as I said, calls for working with the retail customers on some affordability to really drive solutions there.", "translate_tts": "which as I said calls for working with the retail customers on some affordability to really drive solutions there", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:49:35.153", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Thank you.", "text_tts": "Okay Thank you", "translate": "Okay. Thank you.", "translate_tts": "Okay Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:49:42.069", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Camille Gajwawala from Jefferies. Please go ahead, your line is open.", "text_tts": "lease go ahead your line is open", "translate": "Our next question comes from Camille Gajwawala from Jefferies. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Camille Gajwawala from Jefferies Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:48.452", "mode": "azero-full", "language": "en", "target": "en", "text": "Everybody, good morning. If I could ask a question on currency maybe slightly differently", "text_tts": "rrency maybe slightly differently", "translate": "Everybody, good morning. If I could ask a question on currency maybe slightly differently", "translate_tts": "Everybody good morning If I could ask a question on currency maybe slightly differently", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:49.120", "mode": "azero-full", "language": "en", "target": "en", "text": "is", "text_tts": "is", "translate": "is", "translate_tts": "is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊🥴👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajwawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:50.031", "mode": "azero-full", "language": "en", "target": "en", "text": "and the series", "text_tts": "and the series", "translate": "and the series", "translate_tts": "and the series", "is_final": false, "emotion": "", "events": "📞🌠🤒🤧👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajwawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:59.851", "mode": "azero-full", "language": "en", "target": "en", "text": "John and James, your arrival, it's been about dollar based growth and worked very hard to be able to grow earnings in dollar terms. We may be coming towards the end of a", "text_tts": "terms We may be coming towards the end of a", "translate": "John and James, your arrival, it's been about dollar based growth and worked very hard to be able to grow earnings in dollar terms. We may be coming towards the end of a", "translate_tts": "John and James your arrival its been about dollar based growth and worked very hard to be able to grow earnings in dollar terms We may be coming towards the end of a", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajwawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:03.130", "mode": "azero-full", "language": "en", "target": "en", "text": "strong dollar super cycle. And I'm curious", "text_tts": "super cycle And Im curious", "translate": "strong dollar super cycle. And I'm curious", "translate_tts": "strong dollar super cycle And Im curious", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajwawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:06.556", "mode": "azero-full", "language": "en", "target": "en", "text": "To what degree are you contemplating that? And does it change", "text_tts": "are you contemplating that And does it change", "translate": "To what degree are you contemplating that? And does it change", "translate_tts": "To what degree are you contemplating that And does it change", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajwawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:11.154", "mode": "azero-full", "language": "en", "target": "en", "text": "how you're sort of thinking about future investments, capital returns, things like that.", "text_tts": "capital returns things like that", "translate": "how you're sort of thinking about future investments, capital returns, things like that.", "translate_tts": "how youre sort of thinking about future investments capital returns things like that", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajwawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:12.136", "mode": "azero-full", "language": "en", "target": "en", "text": "forty times.", "text_tts": "forty times", "translate": "forty times.", "translate_tts": "forty times", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajwawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:15.897", "mode": "azero-full", "language": "en", "target": "en", "text": "One second.", "text_tts": "One second", "translate": "One second.", "translate_tts": "One second", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajwawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:19.735", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, we're not quite there yet", "text_tts": "ere not quite there yet", "translate": "Yes, we're not quite there yet", "translate_tts": "Yes were not quite there yet", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajwawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:25.325", "mode": "azero-full", "language": "en", "target": "en", "text": "come in on celebrating the demise of the dollar. But", "text_tts": "But", "translate": "come in on celebrating the demise of the dollar. But", "translate_tts": "come in on celebrating the demise of the dollar But", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Camille Gajwawala (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:26.102", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, we", "text_tts": "Yeah we", "translate": "Yeah, we", "translate_tts": "Yeah we", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:31.737", "mode": "azero-full", "language": "en", "target": "en", "text": "we will continue to stay very focused on our core objective to", "text_tts": "core objective to", "translate": "we will continue to stay very focused on our core objective to", "translate_tts": "we will continue to stay very focused on our core objective to", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:34.417", "mode": "azero-full", "language": "en", "target": "en", "text": "grow US dollar EPS.", "text_tts": "dollar EPS", "translate": "grow US dollar EPS.", "translate_tts": "grow US dollar EPS", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:37.743", "mode": "azero-full", "language": "en", "target": "en", "text": "if there is a scenario,", "text_tts": "is a scenario", "translate": "if there is a scenario,", "translate_tts": "if there is a scenario", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:40.465", "mode": "azero-full", "language": "en", "target": "en", "text": "over time, whereby they", "text_tts": "whereby they", "translate": "over time, whereby they", "translate_tts": "over time whereby they", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:43.884", "mode": "azero-full", "language": "en", "target": "en", "text": "the dollar weakens to the extent that it", "text_tts": "ens to the extent that it", "translate": "the dollar weakens to the extent that it", "translate_tts": "the dollar weakens to the extent that it", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:45.255", "mode": "azero-full", "language": "en", "target": "en", "text": "impacts our", "text_tts": "impacts our", "translate": "impacts our", "translate_tts": "impacts our", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:46.497", "mode": "azero-full", "language": "en", "target": "en", "text": "total portfolio.", "text_tts": "total portfolio", "translate": "total portfolio.", "translate_tts": "total portfolio", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:48.309", "mode": "azero-full", "language": "en", "target": "en", "text": "of currencies.", "text_tts": "of currencies", "translate": "of currencies.", "translate_tts": "of currencies", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:51.355", "mode": "azero-full", "language": "en", "target": "en", "text": "we would expect to flow to flow that through.", "text_tts": "low to flow that through", "translate": "we would expect to flow to flow that through.", "translate_tts": "we would expect to flow to flow that through", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:54.384", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're", "text_tts": "and were", "translate": "and we're", "translate_tts": "and were", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:55.538", "mode": "azero-full", "language": "en", "target": "en", "text": "boards.", "text_tts": "boards", "translate": "boards.", "translate_tts": "boards", "is_final": false, "emotion": "", "events": "📞🌠🥴👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:57.377", "mode": "azero-full", "language": "en", "target": "en", "text": "we have with that scenario,", "text_tts": "at scenario", "translate": "we have with that scenario,", "translate_tts": "we have with that scenario", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:58.930", "mode": "azero-full", "language": "en", "target": "en", "text": "in our pipeline.", "text_tts": "in our pipeline", "translate": "in our pipeline.", "translate_tts": "in our pipeline", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:02.399", "mode": "azero-full", "language": "en", "target": "en", "text": "It's not the foremost scenario. We have", "text_tts": "foremost scenario We have", "translate": "It's not the foremost scenario. We have", "translate_tts": "Its not the foremost scenario We have", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:04.996", "mode": "azero-full", "language": "en", "target": "en", "text": "at the moment, because I think the", "text_tts": "because I think the", "translate": "at the moment, because I think the", "translate_tts": "at the moment because I think the", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:05.716", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, the", "text_tts": "You know the", "translate": "You know, the", "translate_tts": "You know the", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:08.795", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the headlines on dollar weakness.", "text_tts": "s on dollar weakness", "translate": "some of the headlines on dollar weakness.", "translate_tts": "some of the headlines on dollar weakness", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:12.868", "mode": "azero-full", "language": "en", "target": "en", "text": "are really linked to the US dollar index.", "text_tts": "to the US dollar index", "translate": "are really linked to the US dollar index.", "translate_tts": "are really linked to the US dollar index", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:15.807", "mode": "azero-full", "language": "en", "target": "en", "text": "which covers only six currencies.", "text_tts": "only six currencies", "translate": "which covers only six currencies.", "translate_tts": "which covers only six currencies", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:17.020", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:25.360", "mode": "azero-full", "language": "en", "target": "en", "text": "most and the heavy weighting towards the euro. So for example, four of our top five market currencies", "text_tts": "ve market currencies", "translate": "most and the heavy weighting towards the euro. So for example, four of our top five market currencies", "translate_tts": "most and the heavy weighting towards the euro So for example four of our top five market currencies", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:27.606", "mode": "azero-full", "language": "en", "target": "en", "text": "are not covered in that index.", "text_tts": "in that index", "translate": "are not covered in that index.", "translate_tts": "are not covered in that index", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:29.808", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think the", "text_tts": "", "translate": "So I think the", "translate_tts": "So I think the", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:32.089", "mode": "azero-full", "language": "en", "target": "en", "text": "the way we are looking at", "text_tts": "looking at", "translate": "the way we are looking at", "translate_tts": "the way we are looking at", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:33.258", "mode": "azero-full", "language": "en", "target": "en", "text": "the US dollar.", "text_tts": "the US dollar", "translate": "the US dollar.", "translate_tts": "the US dollar", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:35.918", "mode": "azero-full", "language": "en", "target": "en", "text": "at the moment is in the context", "text_tts": "is in the context", "translate": "at the moment is in the context", "translate_tts": "at the moment is in the context", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:37.419", "mode": "azero-full", "language": "en", "target": "en", "text": "of our total", "text_tts": "of our total", "translate": "of our total", "translate_tts": "of our total", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:38.919", "mode": "azero-full", "language": "en", "target": "en", "text": "currency basket.", "text_tts": "basket", "translate": "currency basket.", "translate_tts": "currency basket", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:41.887", "mode": "azero-full", "language": "en", "target": "en", "text": "And as reflected in our guidance,", "text_tts": "reflected in our guidance", "translate": "And as reflected in our guidance,", "translate_tts": "And as reflected in our guidance", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:47.659", "mode": "azero-full", "language": "en", "target": "en", "text": "And if there is a significant change, of course, on that front,", "text_tts": "ourse on that front", "translate": "And if there is a significant change, of course, on that front,", "translate_tts": "And if there is a significant change of course on that front", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:49.148", "mode": "azero-full", "language": "en", "target": "en", "text": "in the course of this year.", "text_tts": "in the course of this year", "translate": "in the course of this year.", "translate_tts": "in the course of this year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:51.015", "mode": "azero-full", "language": "en", "target": "en", "text": "will adjust accordingly.", "text_tts": "will adjust accordingly", "translate": "will adjust accordingly.", "translate_tts": "will adjust accordingly", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Murphy (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:00.542", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Nick Mody from RBC Capital Markets. Please go ahead, your line is open.", "text_tts": "Markets Please go ahead your line is open", "translate": "Our next question comes from Nick Mody from RBC Capital Markets. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Nick Mody from RBC Capital Markets Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:03.128", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thank you. Good morning, everyone.", "text_tts": "morning everyone", "translate": "Yeah, thank you. Good morning, everyone.", "translate_tts": "Yeah thank you Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:08.082", "mode": "azero-full", "language": "en", "target": "en", "text": "So James, I just wanted to get your thoughts on innovation in the wellness and functional space.", "text_tts": "innovation in the wellness and functional space", "translate": "So James, I just wanted to get your thoughts on innovation in the wellness and functional space.", "translate_tts": "So James I just wanted to get your thoughts on innovation in the wellness and functional space", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:17.540", "mode": "azero-full", "language": "en", "target": "en", "text": "there's a growing popularity of ingredients like afraganda, lions mane and turmeric, among others in the US. Many of these ingredients have some kind of science backing", "text_tts": "ng", "translate": "there's a growing popularity of ingredients like afraganda, lions mane and turmeric, among others in the US. Many of these ingredients have some kind of science backing", "translate_tts": "theres a growing popularity of ingredients like afraganda lions mane and turmeric among others in the US Many of these ingredients have some kind of science backing", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:25.068", "mode": "azero-full", "language": "en", "target": "en", "text": "on health and other functional benefits. So just wanted to get an understanding how you're thinking about using these products or ingredients in terms of your innovation in the US", "text_tts": "ovation in the US", "translate": "on health and other functional benefits. So just wanted to get an understanding how you're thinking about using these products or ingredients in terms of your innovation in the US", "translate_tts": "on health and other functional benefits So just wanted to get an understanding how youre thinking about using these products or ingredients in terms of your innovation in the US", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:29.138", "mode": "azero-full", "language": "en", "target": "en", "text": "like do you need clinical studies to support some of the health claims?", "text_tts": "claims", "translate": "like do you need clinical studies to support some of the health claims?", "translate_tts": "like do you need clinical studies to support some of the health claims", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:34.168", "mode": "azero-full", "language": "en", "target": "en", "text": "a lot of these ingredients are used a lot overseas. And so given your global exposure", "text_tts": "so given your global exposure", "translate": "a lot of these ingredients are used a lot overseas. And so given your global exposure", "translate_tts": "a lot of these ingredients are used a lot overseas And so given your global exposure", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:39.012", "mode": "azero-full", "language": "en", "target": "en", "text": "just curious on how you're thinking about this in terms of the US, especially as the population is aging.", "text_tts": "as the population is aging", "translate": "just curious on how you're thinking about this in terms of the US, especially as the population is aging.", "translate_tts": "just curious on how youre thinking about this in terms of the US especially as the population is aging", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:39.326", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "🤮👂💨💨", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:43.100", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure.", "text_tts": "Sure", "translate": "Sure.", "translate_tts": "Sure", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:46.923", "mode": "azero-full", "language": "en", "target": "en", "text": "Clearly from a we're going to firstly, we're going to follow the consumer.", "text_tts": "e consumer", "translate": "Clearly from a we're going to firstly, we're going to follow the consumer.", "translate_tts": "Clearly from a were going to firstly were going to follow the consumer", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:55.299", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think there are a couple of pieces to that. One is what do they really want and how are they really behaving in terms of where they want to spend their money.", "text_tts": "to spend their money", "translate": "And I think there are a couple of pieces to that. One is what do they really want and how are they really behaving in terms of where they want to spend their money.", "translate_tts": "And I think there are a couple of pieces to that One is what do they really want and how are they really behaving in terms of where they want to spend their money", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:59.034", "mode": "azero-full", "language": "en", "target": "en", "text": "And second piece that goes with that is, do they want", "text_tts": "want", "translate": "And second piece that goes with that is, do they want", "translate_tts": "And second piece that goes with that is do they want", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:00.482", "mode": "azero-full", "language": "en", "target": "en", "text": "product combinations.", "text_tts": "product combinations", "translate": "product combinations.", "translate_tts": "product combinations", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:07.451", "mode": "azero-full", "language": "en", "target": "en", "text": "In other words, whatever that whatever the ingredient on your list is, do they want to take it through their beverage?", "text_tts": "want to take it through their beverage", "translate": "In other words, whatever that whatever the ingredient on your list is, do they want to take it through their beverage?", "translate_tts": "In other words whatever that whatever the ingredient on your list is do they want to take it through their beverage", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:10.318", "mode": "azero-full", "language": "en", "target": "en", "text": "Or do they want it in a different way? And I'm going somewhere with that.", "text_tts": "ing somewhere with that", "translate": "Or do they want it in a different way? And I'm going somewhere with that.", "translate_tts": "Or do they want it in a different way And Im going somewhere with that", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:11.869", "mode": "azero-full", "language": "en", "target": "en", "text": "because at the end of the day,", "text_tts": "because at the end of the day", "translate": "because at the end of the day,", "translate_tts": "because at the end of the day", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:15.268", "mode": "azero-full", "language": "en", "target": "en", "text": "they generally want their beverages to taste good.", "text_tts": "want their beverages to taste good", "translate": "they generally want their beverages to taste good.", "translate_tts": "they generally want their beverages to taste good", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:18.673", "mode": "azero-full", "language": "en", "target": "en", "text": "and adding certain ingredients affects the taste. So", "text_tts": "ingredients affects the taste So", "translate": "and adding certain ingredients affects the taste. So", "translate_tts": "and adding certain ingredients affects the taste So", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:28.526", "mode": "azero-full", "language": "en", "target": "en", "text": "taste is, in my mind, still going to remain primary. But to the extent there are consumers that were willing to trade taste for ingredients, absolutely, we'll follow that trend.", "text_tts": "taste for ingredients absolutely well follow that trend", "translate": "taste is, in my mind, still going to remain primary. But to the extent there are consumers that were willing to trade taste for ingredients, absolutely, we'll follow that trend.", "translate_tts": "taste is in my mind still going to remain primary But to the extent there are consumers that were willing to trade taste for ingredients absolutely well follow that trend", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:31.006", "mode": "azero-full", "language": "en", "target": "en", "text": "you can go back and look in history.", "text_tts": "look in history", "translate": "you can go back and look in history.", "translate_tts": "you can go back and look in history", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:34.870", "mode": "azero-full", "language": "en", "target": "en", "text": "we once did a product where we combined", "text_tts": "", "translate": "we once did a product where we combined", "translate_tts": "we once did a product where we combined", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:42.755", "mode": "azero-full", "language": "en", "target": "en", "text": "a tablet people were taking to give themselves what effectively was a fake suntan into a beverage. This was in France.", "text_tts": "into a beverage This was in France", "translate": "a tablet people were taking to give themselves what effectively was a fake suntan into a beverage. This was in France.", "translate_tts": "a tablet people were taking to give themselves what effectively was a fake suntan into a beverage This was in France", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:44.287", "mode": "azero-full", "language": "en", "target": "en", "text": "many years ago,", "text_tts": "many years ago", "translate": "many years ago,", "translate_tts": "many years ago", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:50.450", "mode": "azero-full", "language": "en", "target": "en", "text": "And with I think it was with Sonofri, they came up with this idea of, well, people go to the pharmacy, they buy the coke", "text_tts": "go to the pharmacy they buy the coke", "translate": "And with I think it was with Sonofri, they came up with this idea of, well, people go to the pharmacy, they buy the coke", "translate_tts": "And with I think it was with Sonofri they came up with this idea of well people go to the pharmacy they buy the coke", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:53.494", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, they buy the drink and they buy the pills. Why not put it all together?", "text_tts": "not put it all together", "translate": "Well, they buy the drink and they buy the pills. Why not put it all together?", "translate_tts": "Well they buy the drink and they buy the pills Why not put it all together", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:56.669", "mode": "azero-full", "language": "en", "target": "en", "text": "and it's what people do in France.", "text_tts": "do in France", "translate": "and it's what people do in France.", "translate_tts": "and its what people do in France", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:59.620", "mode": "azero-full", "language": "en", "target": "en", "text": "And when they did it, no one bought the drink.", "text_tts": "did it no one bought the drink", "translate": "And when they did it, no one bought the drink.", "translate_tts": "And when they did it no one bought the drink", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:06.429", "mode": "azero-full", "language": "en", "target": "en", "text": "They were not interested in combining the drink and the pill. They wanted to take the pill when they wanted to take the pill and they wanted to have the drink when they wanted to drink.", "text_tts": "when they wanted to drink", "translate": "They were not interested in combining the drink and the pill. They wanted to take the pill when they wanted to take the pill and they wanted to have the drink when they wanted to drink.", "translate_tts": "They were not interested in combining the drink and the pill They wanted to take the pill when they wanted to take the pill and they wanted to have the drink when they wanted to drink", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:12.542", "mode": "azero-full", "language": "en", "target": "en", "text": "And so the idea that everything is going to mega combine into one overall product,", "text_tts": "combine into one overall product", "translate": "And so the idea that everything is going to mega combine into one overall product,", "translate_tts": "And so the idea that everything is going to mega combine into one overall product", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:16.396", "mode": "azero-full", "language": "en", "target": "en", "text": "I think is something yet to be tested. Clearly, there are segments", "text_tts": "there are segments", "translate": "I think is something yet to be tested. Clearly, there are segments", "translate_tts": "I think is something yet to be tested Clearly there are segments", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:30.656", "mode": "azero-full", "language": "en", "target": "en", "text": "of consumers that are interested in certain ingredients and they will go and they will try them and they'll be happy to have them in their beverage. And I think you see a little progress on that. I think it's more likely it'll be around macro", "text_tts": "tll be around macro", "translate": "of consumers that are interested in certain ingredients and they will go and they will try them and they'll be happy to have them in their beverage. And I think you see a little progress on that. I think it's more likely it'll be around macro", "translate_tts": "of consumers that are interested in certain ingredients and they will go and they will try them and theyll be happy to have them in their beverage And I think you see a little progress on that I think its more likely itll be around macro", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:36.047", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of ingredients like protein rather than more focused ones.", "text_tts": "s", "translate": "kind of ingredients like protein rather than more focused ones.", "translate_tts": "kind of ingredients like protein rather than more focused ones", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:43.768", "mode": "azero-full", "language": "en", "target": "en", "text": "And the last thing, I don't think we're in the business of running clinical studies. To the extent there are ingredients that we want to use,", "text_tts": "t there are ingredients that we want to use", "translate": "And the last thing, I don't think we're in the business of running clinical studies. To the extent there are ingredients that we want to use,", "translate_tts": "And the last thing I dont think were in the business of running clinical studies To the extent there are ingredients that we want to use", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:51.754", "mode": "azero-full", "language": "en", "target": "en", "text": "For sure, we're interested in absolute product safety and quality, and then we may buy them in from someone else to use.", "text_tts": "em in from someone else to use", "translate": "For sure, we're interested in absolute product safety and quality, and then we may buy them in from someone else to use.", "translate_tts": "For sure were interested in absolute product safety and quality and then we may buy them in from someone else to use", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:54:54.180", "mode": "azero-full", "language": "en", "target": "en", "text": "But we will continue to follow the consumer.", "text_tts": "to follow the consumer", "translate": "But we will continue to follow the consumer.", "translate_tts": "But we will continue to follow the consumer", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:02.191", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Peter Graham from UBS. Please go ahead, your line is open.", "text_tts": "e go ahead your line is open", "translate": "Our next question comes from Peter Graham from UBS. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Peter Graham from UBS Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:55:07.864", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, operator. Good morning, everyone. I wanted to ask a follow up on the two Q.", "text_tts": "sk a follow up on the two Q", "translate": "Thank you, operator. Good morning, everyone. I wanted to ask a follow up on the two Q.", "translate_tts": "Thank you operator Good morning everyone I wanted to ask a follow up on the two Q", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:55:12.333", "mode": "azero-full", "language": "en", "target": "en", "text": "commentary. It was flagged back in February. And I know the world is", "text_tts": "And I know the world is", "translate": "commentary. It was flagged back in February. And I know the world is", "translate_tts": "commentary It was flagged back in February And I know the world is", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:55:18.448", "mode": "azero-full", "language": "en", "target": "en", "text": "clearly quite different today versus when you provided that outlook. But have your expectations for the second quarter", "text_tts": "second quarter", "translate": "clearly quite different today versus when you provided that outlook. But have your expectations for the second quarter", "translate_tts": "clearly quite different today versus when you provided that outlook But have your expectations for the second quarter", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:55:23.717", "mode": "azero-full", "language": "en", "target": "en", "text": "shifted? James, you mentioned the word choppy a couple of times. So I just wasn't sure if the two Q comment", "text_tts": "Q comment", "translate": "shifted? James, you mentioned the word choppy a couple of times. So I just wasn't sure if the two Q comment", "translate_tts": "shifted James you mentioned the word choppy a couple of times So I just wasnt sure if the two Q comment", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:55:29.198", "mode": "azero-full", "language": "en", "target": "en", "text": "was based on some of the performance you've seen thus far in April or kind of what you're expecting looking ahead? Or whether it's simply just", "text_tts": "its simply just", "translate": "was based on some of the performance you've seen thus far in April or kind of what you're expecting looking ahead? Or whether it's simply just", "translate_tts": "was based on some of the performance youve seen thus far in April or kind of what youre expecting looking ahead Or whether its simply just", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:55:31.957", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of a reminder on the comparison. Thanks.", "text_tts": "on the comparison Thanks", "translate": "kind of a reminder on the comparison. Thanks.", "translate_tts": "kind of a reminder on the comparison Thanks", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:55:34.220", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sure. I think", "text_tts": "Yeah sure I think", "translate": "Yeah, sure. I think", "translate_tts": "Yeah sure I think", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:55:41.568", "mode": "azero-full", "language": "en", "target": "en", "text": "Firstly, it's a reminder on the comparisons that it was the strongest quarter last year and so clearly it's going to be more complicated.", "text_tts": "complicated", "translate": "Firstly, it's a reminder on the comparisons that it was the strongest quarter last year and so clearly it's going to be more complicated.", "translate_tts": "Firstly its a reminder on the comparisons that it was the strongest quarter last year and so clearly its going to be more complicated", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:55:55.772", "mode": "azero-full", "language": "en", "target": "en", "text": "just on a cycling basis to cycle, although we still want to do well in Q two. And as John said earlier, it's one of the four quarters that goes to make up our full year guidance. So it's clearly got to play its role and have its personality, so to speak, in delivering", "text_tts": "ay its role and have its personality so to speak in delivering", "translate": "just on a cycling basis to cycle, although we still want to do well in Q two. And as John said earlier, it's one of the four quarters that goes to make up our full year guidance. So it's clearly got to play its role and have its personality, so to speak, in delivering", "translate_tts": "just on a cycling basis to cycle although we still want to do well in Q two And as John said earlier its one of the four quarters that goes to make up our full year guidance So its clearly got to play its role and have its personality so to speak in delivering", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:56:13.435", "mode": "azero-full", "language": "en", "target": "en", "text": "the full year. The only thing that I would add relative to our previous commentary on Q two is clearly there's and which is references my choppy comment, there's clearly some short term disruption in supply chains likely in the US", "text_tts": "supply chains likely in the US", "translate": "the full year. The only thing that I would add relative to our previous commentary on Q two is clearly there's and which is references my choppy comment, there's clearly some short term disruption in supply chains likely in the US", "translate_tts": "the full year The only thing that I would add relative to our previous commentary on Q two is clearly theres and which is references my choppy comment theres clearly some short term disruption in supply chains likely in the US", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:56:15.354", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the simplest", "text_tts": "I think the simplest", "translate": "I think the simplest", "translate_tts": "I think the simplest", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:56:17.291", "mode": "azero-full", "language": "en", "target": "en", "text": "why you're bringing that to life is", "text_tts": "ing that to life is", "translate": "why you're bringing that to life is", "translate_tts": "why youre bringing that to life is", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:56:24.832", "mode": "azero-full", "language": "en", "target": "en", "text": "looking at container shipping bookings for late May, early June,", "text_tts": "", "translate": "looking at container shipping bookings for late May, early June,", "translate_tts": "looking at container shipping bookings for late May early June", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:56:35.600", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, back to my earlier comment, it's not because it drives and impacts our business. We are not expecting to see supply chain disruptions for our business in Q two in the US.", "text_tts": "o in the US", "translate": "Again, back to my earlier comment, it's not because it drives and impacts our business. We are not expecting to see supply chain disruptions for our business in Q two in the US.", "translate_tts": "Again back to my earlier comment its not because it drives and impacts our business We are not expecting to see supply chain disruptions for our business in Q two in the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:56:41.109", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think there's going to be some disruption around a number of categories and industries around us.", "text_tts": "us", "translate": "But I think there's going to be some disruption around a number of categories and industries around us.", "translate_tts": "But I think theres going to be some disruption around a number of categories and industries around us", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:56:42.801", "mode": "azero-full", "language": "en", "target": "en", "text": "which will have", "text_tts": "which will have", "translate": "which will have", "translate_tts": "which will have", "is_final": false, "emotion": "", "events": "📞👂🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:56:50.253", "mode": "azero-full", "language": "en", "target": "en", "text": "some effect with the consumers. You can see the consumer sentiment has been impacted, but consumer spending still seems robust.", "text_tts": "spending still seems robust", "translate": "some effect with the consumers. You can see the consumer sentiment has been impacted, but consumer spending still seems robust.", "translate_tts": "some effect with the consumers You can see the consumer sentiment has been impacted but consumer spending still seems robust", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:56:52.002", "mode": "azero-full", "language": "en", "target": "en", "text": "So I would just highlight there's a", "text_tts": "highlight theres a", "translate": "So I would just highlight there's a", "translate_tts": "So I would just highlight theres a", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:56:54.297", "mode": "azero-full", "language": "en", "target": "en", "text": "an increased number of", "text_tts": "an increased number of", "translate": "an increased number of", "translate_tts": "an increased number of", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:56:56.144", "mode": "azero-full", "language": "en", "target": "en", "text": "known unknowns, if you like.", "text_tts": "if you like", "translate": "known unknowns, if you like.", "translate_tts": "known unknowns if you like", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:57:07.243", "mode": "azero-full", "language": "en", "target": "en", "text": "going into Q two, which is likely to produce a broader range of choppiness that we're going to have to respond to. And that's, I think, the texture I would add on to the previous comments.", "text_tts": "o the previous comments", "translate": "going into Q two, which is likely to produce a broader range of choppiness that we're going to have to respond to. And that's, I think, the texture I would add on to the previous comments.", "translate_tts": "going into Q two which is likely to produce a broader range of choppiness that were going to have to respond to And thats I think the texture I would add on to the previous comments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:57:09.362", "mode": "azero-full", "language": "en", "target": "en", "text": "But again, let me underline what we", "text_tts": "underline what we", "translate": "But again, let me underline what we", "translate_tts": "But again let me underline what we", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:57:16.297", "mode": "azero-full", "language": "en", "target": "en", "text": "said both said earlier, which is we believe it's manageable given our business system, our strategy", "text_tts": "our strategy", "translate": "said both said earlier, which is we believe it's manageable given our business system, our strategy", "translate_tts": "said both said earlier which is we believe its manageable given our business system our strategy", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:57:19.954", "mode": "azero-full", "language": "en", "target": "en", "text": "and our ability to adapt as we go through the quarter and the year.", "text_tts": "the quarter and the year", "translate": "and our ability to adapt as we go through the quarter and the year.", "translate_tts": "and our ability to adapt as we go through the quarter and the year", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:57:27.963", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Charlie Higgs for Redburn. Please go ahead, your line is open.", "text_tts": "o ahead your line is open", "translate": "Our next question comes from Charlie Higgs for Redburn. Please go ahead, your line is open.", "translate_tts": "Our next question comes from Charlie Higgs for Redburn Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:38.550", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Hi, James. John, hope you're doing well. I've got a question on Asia Pacific volumes. I'm just wondering if you could unpack the plus six percent sign a bit more", "text_tts": "ould unpack the plus six percent sign a bit more", "translate": "Yes. Hi, James. John, hope you're doing well. I've got a question on Asia Pacific volumes. I'm just wondering if you could unpack the plus six percent sign a bit more", "translate_tts": "Yes Hi James John hope youre doing well Ive got a question on Asia Pacific volumes Im just wondering if you could unpack the plus six percent sign a bit more", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:40.991", "mode": "azero-full", "language": "en", "target": "en", "text": "but perhaps with a focus on China,", "text_tts": "s with a focus on China", "translate": "but perhaps with a focus on China,", "translate_tts": "but perhaps with a focus on China", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯😤👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:43.360", "mode": "azero-full", "language": "en", "target": "en", "text": "and how you're feeling about the consumer environment there.", "text_tts": "about the consumer environment there", "translate": "and how you're feeling about the consumer environment there.", "translate_tts": "and how youre feeling about the consumer environment there", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:51.489", "mode": "azero-full", "language": "en", "target": "en", "text": "I know a lot of other consumer staples companies have spoken of a deflationary environment. So how do you feel about the consumer, but also your now rationalized", "text_tts": "our now rationalized", "translate": "I know a lot of other consumer staples companies have spoken of a deflationary environment. So how do you feel about the consumer, but also your now rationalized", "translate_tts": "I know a lot of other consumer staples companies have spoken of a deflationary environment So how do you feel about the consumer but also your now rationalized", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:52.803", "mode": "azero-full", "language": "en", "target": "en", "text": "portfolio in China.", "text_tts": "in China", "translate": "portfolio in China.", "translate_tts": "portfolio in China", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:56.902", "mode": "azero-full", "language": "en", "target": "en", "text": "and the execution by the local bottlers there. Thank you.", "text_tts": "n by the local bottlers there Thank you", "translate": "and the execution by the local bottlers there. Thank you.", "translate_tts": "and the execution by the local bottlers there Thank you", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:07.362", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Sure. Thanks, Charlie. Look, we had good momentum in Asia Pacific this quarter with the six percent sign volume growth.", "text_tts": "e six percent sign volume growth", "translate": "Yes. Sure. Thanks, Charlie. Look, we had good momentum in Asia Pacific this quarter with the six percent sign volume growth.", "translate_tts": "Yes Sure Thanks Charlie Look we had good momentum in Asia Pacific this quarter with the six percent sign volume growth", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:18.224", "mode": "azero-full", "language": "en", "target": "en", "text": "That was very strongly driven by a good quarter in India, in particular, also with China growing. As you called out, I think the China", "text_tts": "hink the China", "translate": "That was very strongly driven by a good quarter in India, in particular, also with China growing. As you called out, I think the China", "translate_tts": "That was very strongly driven by a good quarter in India in particular also with China growing As you called out I think the China", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:25.756", "mode": "azero-full", "language": "en", "target": "en", "text": "growth is a function of a number of the actions we were taking last year to focus the portfolio and restate some of the brands.", "text_tts": "e of the brands", "translate": "growth is a function of a number of the actions we were taking last year to focus the portfolio and restate some of the brands.", "translate_tts": "growth is a function of a number of the actions we were taking last year to focus the portfolio and restate some of the brands", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:29.037", "mode": "azero-full", "language": "en", "target": "en", "text": "with Coke doing better, good Lunar New Year,", "text_tts": "er good Lunar New Year", "translate": "with Coke doing better, good Lunar New Year,", "translate_tts": "with Coke doing better good Lunar New Year", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:31.315", "mode": "azero-full", "language": "en", "target": "en", "text": "sprite a little more of a work in progress. So", "text_tts": "ore of a work in progress So", "translate": "sprite a little more of a work in progress. So", "translate_tts": "sprite a little more of a work in progress So", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:45.508", "mode": "azero-full", "language": "en", "target": "en", "text": "good recovery there. Perhaps still early to call, but we're continued focus on the soft drink portfolio in China and a good growth rate there. As I said, India, really good start to the year as we", "text_tts": "as we", "translate": "good recovery there. Perhaps still early to call, but we're continued focus on the soft drink portfolio in China and a good growth rate there. As I said, India, really good start to the year as we", "translate_tts": "good recovery there Perhaps still early to call but were continued focus on the soft drink portfolio in China and a good growth rate there As I said India really good start to the year as we", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:57.526", "mode": "azero-full", "language": "en", "target": "en", "text": "brought to activated a number of things in the marketplace there and grew customers and cold drink equipment. Our long term thesis remains intact. Obviously, it's not necessarily always going to be a straight line.", "text_tts": "s going to be a straight line", "translate": "brought to activated a number of things in the marketplace there and grew customers and cold drink equipment. Our long term thesis remains intact. Obviously, it's not necessarily always going to be a straight line.", "translate_tts": "brought to activated a number of things in the marketplace there and grew customers and cold drink equipment Our long term thesis remains intact Obviously its not necessarily always going to be a straight line", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:13.081", "mode": "azero-full", "language": "en", "target": "en", "text": "Decent results in Japan and South Korea. Japan continuing to grow. Some softness in ASEAN, but we're focused on working through that. So hopefully, that unpacks it a little bit for you.", "text_tts": "for you", "translate": "Decent results in Japan and South Korea. Japan continuing to grow. Some softness in ASEAN, but we're focused on working through that. So hopefully, that unpacks it a little bit for you.", "translate_tts": "Decent results in Japan and South Korea Japan continuing to grow Some softness in ASEAN but were focused on working through that So hopefully that unpacks it a little bit for you", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:15.842", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you.", "text_tts": "Great Thank you", "translate": "Great. Thank you.", "translate_tts": "Great Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠😤👂💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Charlie Higgs (Redburn Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:21.587", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Kevin Grundy from B. N. P. Pariba please go ahead your line is open.", "text_tts": "riba please go ahead your line is open", "translate": "Our next question comes from Kevin Grundy from B. N. P. Pariba please go ahead your line is open.", "translate_tts": "Our next question comes from Kevin Grundy from B N P Pariba please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:59:35.370", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Good morning, everyone. Thanks for the question. I wanted to follow up on Chris's margin question from earlier, but more from a North America perspective and within the context of kind of striking the right balance with volume growth.", "text_tts": "nce with volume growth", "translate": "Great. Good morning, everyone. Thanks for the question. I wanted to follow up on Chris's margin question from earlier, but more from a North America perspective and within the context of kind of striking the right balance with volume growth.", "translate_tts": "Great Good morning everyone Thanks for the question I wanted to follow up on Chriss margin question from earlier but more from a North America perspective and within the context of kind of striking the right balance with volume growth", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:59:50.046", "mode": "azero-full", "language": "en", "target": "en", "text": "So North America margins clearly very strong, thirty percent. Historically, that's quite good. Price mix has been up materially the past four years. That was the case again in one Q. Yet volumes have been flattish the past couple of years and took a step back in the first quarter for the reasons that", "text_tts": "ears and took a step back in the first quarter for the reasons that", "translate": "So North America margins clearly very strong, thirty percent. Historically, that's quite good. Price mix has been up materially the past four years. That was the case again in one Q. Yet volumes have been flattish the past couple of years and took a step back in the first quarter for the reasons that", "translate_tts": "So North America margins clearly very strong thirty percent Historically thats quite good Price mix has been up materially the past four years That was the case again in one Q Yet volumes have been flattish the past couple of years and took a step back in the first quarter for the reasons that", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:09.557", "mode": "azero-full", "language": "en", "target": "en", "text": "talked about so James, can you comment on striking the right balance in North America between margin delivery and perhaps higher levels of volume growth and how that may differ in terms of how the company is going to go about that tactically in the near term given the uneven macro and then more in the intermediate term in a more normalized environment? So thanks for that.", "text_tts": "rmalized environment So thanks for that", "translate": "talked about so James, can you comment on striking the right balance in North America between margin delivery and perhaps higher levels of volume growth and how that may differ in terms of how the company is going to go about that tactically in the near term given the uneven macro and then more in the intermediate term in a more normalized environment? So thanks for that.", "translate_tts": "talked about so James can you comment on striking the right balance in North America between margin delivery and perhaps higher levels of volume growth and how that may differ in terms of how the company is going to go about that tactically in the near term given the uneven macro and then more in the intermediate term in a more normalized environment So thanks for that", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:15.467", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me take this one. Yes, so North America", "text_tts": "Yes so North America", "translate": "Let me take this one. Yes, so North America", "translate_tts": "Let me take this one Yes so North America", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:20.819", "mode": "azero-full", "language": "en", "target": "en", "text": "If I step out of the quarter for a moment first, we have been on a journey for the last", "text_tts": "for the last", "translate": "If I step out of the quarter for a moment first, we have been on a journey for the last", "translate_tts": "If I step out of the quarter for a moment first we have been on a journey for the last", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:23.830", "mode": "azero-full", "language": "en", "target": "en", "text": "three to four years now of", "text_tts": "now of", "translate": "three to four years now of", "translate_tts": "three to four years now of", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:30.308", "mode": "azero-full", "language": "en", "target": "en", "text": "consistently improving the overall margin profile of our business in North America.", "text_tts": "ness in North America", "translate": "consistently improving the overall margin profile of our business in North America.", "translate_tts": "consistently improving the overall margin profile of our business in North America", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:33.565", "mode": "azero-full", "language": "en", "target": "en", "text": "and that has been driven by", "text_tts": "driven by", "translate": "and that has been driven by", "translate_tts": "and that has been driven by", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:36.627", "mode": "azero-full", "language": "en", "target": "en", "text": "a stronger core business.", "text_tts": "core business", "translate": "a stronger core business.", "translate_tts": "a stronger core business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:40.272", "mode": "azero-full", "language": "en", "target": "en", "text": "a much better", "text_tts": "better", "translate": "a much better", "translate_tts": "a much better", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:43.112", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue growth management approach in that core business.", "text_tts": "anagement approach in that core business", "translate": "revenue growth management approach in that core business.", "translate_tts": "revenue growth management approach in that core business", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:48.791", "mode": "azero-full", "language": "en", "target": "en", "text": "And then we've had the addition of Fair Life into the portfolio that has helped us.", "text_tts": "nto the portfolio that has helped us", "translate": "And then we've had the addition of Fair Life into the portfolio that has helped us.", "translate_tts": "And then weve had the addition of Fair Life into the portfolio that has helped us", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:53.720", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think you should think about North America in that context as that we're", "text_tts": "ext as that were", "translate": "So I think you should think about North America in that context as that we're", "translate_tts": "So I think you should think about North America in that context as that were", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:59.926", "mode": "azero-full", "language": "en", "target": "en", "text": "we continue to see opportunity to improve that margin profile to be more", "text_tts": "opportunity to improve that margin profile to be more", "translate": "we continue to see opportunity to improve that margin profile to be more", "translate_tts": "we continue to see opportunity to improve that margin profile to be more", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:01.496", "mode": "azero-full", "language": "en", "target": "en", "text": "in line with", "text_tts": "in line with", "translate": "in line with", "translate_tts": "in line with", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:05.907", "mode": "azero-full", "language": "en", "target": "en", "text": "what we have in other parts of the world, the developed world particularly.", "text_tts": "developed world particularly", "translate": "what we have in other parts of the world, the developed world particularly.", "translate_tts": "what we have in other parts of the world the developed world particularly", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:06.465", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:08.317", "mode": "azero-full", "language": "en", "target": "en", "text": "And so there's", "text_tts": "And so theres", "translate": "And so there's", "translate_tts": "And so theres", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:09.125", "mode": "azero-full", "language": "en", "target": "en", "text": "the others.", "text_tts": "the others", "translate": "the others.", "translate_tts": "the others", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:11.723", "mode": "azero-full", "language": "en", "target": "en", "text": "there's a keen focus on", "text_tts": "focus on", "translate": "there's a keen focus on", "translate_tts": "theres a keen focus on", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:15.985", "mode": "azero-full", "language": "en", "target": "en", "text": "leaning into the growth opportunity to investing behind that.", "text_tts": "the growth opportunity to investing behind that", "translate": "leaning into the growth opportunity to investing behind that.", "translate_tts": "leaning into the growth opportunity to investing behind that", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:17.438", "mode": "azero-full", "language": "en", "target": "en", "text": "But we", "text_tts": "But we", "translate": "But we", "translate_tts": "But we", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:20.413", "mode": "azero-full", "language": "en", "target": "en", "text": "We also have had for some time now,", "text_tts": "had for some time now", "translate": "We also have had for some time now,", "translate_tts": "We also have had for some time now", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:23.146", "mode": "azero-full", "language": "en", "target": "en", "text": "as a core enterprise priority.", "text_tts": "core enterprise priority", "translate": "as a core enterprise priority.", "translate_tts": "as a core enterprise priority", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:26.699", "mode": "azero-full", "language": "en", "target": "en", "text": "for North America to play a more important", "text_tts": "to play a more important", "translate": "for North America to play a more important", "translate_tts": "for North America to play a more important", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:29.424", "mode": "azero-full", "language": "en", "target": "en", "text": "and a bigger role in our overall", "text_tts": "in our overall", "translate": "and a bigger role in our overall", "translate_tts": "and a bigger role in our overall", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:30.640", "mode": "azero-full", "language": "en", "target": "en", "text": "quest to.", "text_tts": "quest to", "translate": "quest to.", "translate_tts": "quest to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:33.393", "mode": "azero-full", "language": "en", "target": "en", "text": "one of the earlier questions to get our", "text_tts": "questions to get our", "translate": "one of the earlier questions to get our", "translate_tts": "one of the earlier questions to get our", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:37.139", "mode": "azero-full", "language": "en", "target": "en", "text": "overall operating margin back to levels, which", "text_tts": "erating margin back to levels which", "translate": "overall operating margin back to levels, which", "translate_tts": "overall operating margin back to levels which", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:38.924", "mode": "azero-full", "language": "en", "target": "en", "text": "we are", "text_tts": "", "translate": "we are", "translate_tts": "we are", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:42.361", "mode": "azero-full", "language": "en", "target": "en", "text": "we're excited to see in the thirties.", "text_tts": "in the thirties", "translate": "we're excited to see in the thirties.", "translate_tts": "were excited to see in the thirties", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin Grundy (BNP Paribas Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:52.278", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Michael Lavery from Piper Sandler. Please go ahead your line is open.", "text_tts": "e is open", "translate": "Our next question comes from Michael Lavery from Piper Sandler. Please go ahead your line is open.", "translate_tts": "Our next question comes from Michael Lavery from Piper Sandler Please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "😤👂📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:54.089", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning.", "text_tts": "Thank you Good morning", "translate": "Thank you. Good morning.", "translate_tts": "Thank you Good morning", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:55.327", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞🌠💓👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:57.831", "mode": "azero-full", "language": "en", "target": "en", "text": "also just looking at margins and", "text_tts": "looking at margins and", "translate": "also just looking at margins and", "translate_tts": "also just looking at margins and", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:03.235", "mode": "azero-full", "language": "en", "target": "en", "text": "Keeping in mind, last quarter, you touched on some SDMA leverage, calling out some", "text_tts": "MA leverage calling out some", "translate": "Keeping in mind, last quarter, you touched on some SDMA leverage, calling out some", "translate_tts": "Keeping in mind last quarter you touched on some SDMA leverage calling out some", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:14.248", "mode": "azero-full", "language": "en", "target": "en", "text": "better marketing productivity? One of the examples you gave was using some generative AI in working media or the nonworking the development of ads.", "text_tts": "ds", "translate": "better marketing productivity? One of the examples you gave was using some generative AI in working media or the nonworking the development of ads.", "translate_tts": "better marketing productivity One of the examples you gave was using some generative AI in working media or the nonworking the development of ads", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:20.222", "mode": "azero-full", "language": "en", "target": "en", "text": "which conceptually is straightforward enough. But I guess in terms of just the total spend,", "text_tts": "n terms of just the total spend", "translate": "which conceptually is straightforward enough. But I guess in terms of just the total spend,", "translate_tts": "which conceptually is straightforward enough But I guess in terms of just the total spend", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:27.821", "mode": "azero-full", "language": "en", "target": "en", "text": "what outcomes do you focus on to know where the right level is and to make sure that the productivity is just efficiency and not", "text_tts": "and not", "translate": "what outcomes do you focus on to know where the right level is and to make sure that the productivity is just efficiency and not", "translate_tts": "what outcomes do you focus on to know where the right level is and to make sure that the productivity is just efficiency and not", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:34.622", "mode": "azero-full", "language": "en", "target": "en", "text": "reducing any effectiveness? And how do you look how do you see that playing out as you're making a push to get more efficient this year?", "text_tts": "making a push to get more efficient this year", "translate": "reducing any effectiveness? And how do you look how do you see that playing out as you're making a push to get more efficient this year?", "translate_tts": "reducing any effectiveness And how do you look how do you see that playing out as youre making a push to get more efficient this year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:40.466", "mode": "azero-full", "language": "en", "target": "en", "text": "So maybe I can start. Yes, I think we", "text_tts": "start Yes I think we", "translate": "So maybe I can start. Yes, I think we", "translate_tts": "So maybe I can start Yes I think we", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:43.240", "mode": "azero-full", "language": "en", "target": "en", "text": "we're very focused on", "text_tts": "cused on", "translate": "we're very focused on", "translate_tts": "were very focused on", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:46.557", "mode": "azero-full", "language": "en", "target": "en", "text": "the activities that are needed.", "text_tts": "that are needed", "translate": "the activities that are needed.", "translate_tts": "the activities that are needed", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:48.875", "mode": "azero-full", "language": "en", "target": "en", "text": "to support the portfolio.", "text_tts": "the portfolio", "translate": "to support the portfolio.", "translate_tts": "to support the portfolio", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:49.941", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:52.598", "mode": "azero-full", "language": "en", "target": "en", "text": "and then working backwards from there.", "text_tts": "backwards from there", "translate": "and then working backwards from there.", "translate_tts": "and then working backwards from there", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:54.894", "mode": "azero-full", "language": "en", "target": "en", "text": "what is the most efficient way", "text_tts": "efficient way", "translate": "what is the most efficient way", "translate_tts": "what is the most efficient way", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:57.996", "mode": "azero-full", "language": "en", "target": "en", "text": "to execute those activities.", "text_tts": "those activities", "translate": "to execute those activities.", "translate_tts": "to execute those activities", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:58.993", "mode": "azero-full", "language": "en", "target": "en", "text": "versus.", "text_tts": "versus", "translate": "versus.", "translate_tts": "versus", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:02.036", "mode": "azero-full", "language": "en", "target": "en", "text": "looking at the the other way around,", "text_tts": "the the other way around", "translate": "looking at the the other way around,", "translate_tts": "looking at the the other way around", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:05.570", "mode": "azero-full", "language": "en", "target": "en", "text": "and trying to drive efficiency.", "text_tts": "drive efficiency", "translate": "and trying to drive efficiency.", "translate_tts": "and trying to drive efficiency", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:08.080", "mode": "azero-full", "language": "en", "target": "en", "text": "through cutbacks or through", "text_tts": "backs or through", "translate": "through cutbacks or through", "translate_tts": "through cutbacks or through", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:15.299", "mode": "azero-full", "language": "en", "target": "en", "text": "taken sort of a blunt weapon at them. So the approach has changed", "text_tts": "e approach has changed", "translate": "taken sort of a blunt weapon at them. So the approach has changed", "translate_tts": "taken sort of a blunt weapon at them So the approach has changed", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:15.993", "mode": "azero-full", "language": "en", "target": "en", "text": "pretty.", "text_tts": "pretty", "translate": "pretty.", "translate_tts": "pretty", "is_final": false, "emotion": "", "events": "📞🌠👨📯😤👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:19.851", "mode": "azero-full", "language": "en", "target": "en", "text": "significantly over the last few years to be, as I say, activity driven", "text_tts": "activity driven", "translate": "significantly over the last few years to be, as I say, activity driven", "translate_tts": "significantly over the last few years to be as I say activity driven", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:21.268", "mode": "azero-full", "language": "en", "target": "en", "text": "we have", "text_tts": "we have", "translate": "we have", "translate_tts": "we have", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:22.016", "mode": "azero-full", "language": "en", "target": "en", "text": "Take", "text_tts": "Take", "translate": "Take", "translate_tts": "Take", "is_final": false, "emotion": "", "events": "😤👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:24.725", "mode": "azero-full", "language": "en", "target": "en", "text": "pretty clear understanding as to where", "text_tts": "understanding as to where", "translate": "pretty clear understanding as to where", "translate_tts": "pretty clear understanding as to where", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:26.611", "mode": "azero-full", "language": "en", "target": "en", "text": "the opportunities exist.", "text_tts": "the opportunities exist", "translate": "the opportunities exist.", "translate_tts": "the opportunities exist", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:27.689", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:31.096", "mode": "azero-full", "language": "en", "target": "en", "text": "drive more efficiency. So for example,", "text_tts": "iciency So for example", "translate": "drive more efficiency. So for example,", "translate_tts": "drive more efficiency So for example", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:33.014", "mode": "azero-full", "language": "en", "target": "en", "text": "the relationship between", "text_tts": "between", "translate": "the relationship between", "translate_tts": "the relationship between", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:38.852", "mode": "azero-full", "language": "en", "target": "en", "text": "the amount we spend on creative work versus the amount that we spend on", "text_tts": "the amount that we spend on", "translate": "the amount we spend on creative work versus the amount that we spend on", "translate_tts": "the amount we spend on creative work versus the amount that we spend on", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:42.123", "mode": "azero-full", "language": "en", "target": "en", "text": "bringing on engaging with those creatives.", "text_tts": "engaging with those creatives", "translate": "bringing on engaging with those creatives.", "translate_tts": "bringing on engaging with those creatives", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:45.152", "mode": "azero-full", "language": "en", "target": "en", "text": "is something that is a high priority. And", "text_tts": "that is a high priority And", "translate": "is something that is a high priority. And", "translate_tts": "is something that is a high priority And", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:51.223", "mode": "azero-full", "language": "en", "target": "en", "text": "We have work underway to get that to optimal levels, and we're confident that we can do so.", "text_tts": "l levels and were confident that we can do so", "translate": "We have work underway to get that to optimal levels, and we're confident that we can do so.", "translate_tts": "We have work underway to get that to optimal levels and were confident that we can do so", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:54.209", "mode": "azero-full", "language": "en", "target": "en", "text": "the use of new technology,", "text_tts": "new technology", "translate": "the use of new technology,", "translate_tts": "the use of new technology", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:56.009", "mode": "azero-full", "language": "en", "target": "en", "text": "to be able to do.", "text_tts": "to be able to do", "translate": "to be able to do.", "translate_tts": "to be able to do", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:57.467", "mode": "azero-full", "language": "en", "target": "en", "text": "activities which", "text_tts": "which", "translate": "activities which", "translate_tts": "activities which", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:02.521", "mode": "azero-full", "language": "en", "target": "en", "text": "in the analog world were more expensive and took a longer time to happen.", "text_tts": "a longer time to happen", "translate": "in the analog world were more expensive and took a longer time to happen.", "translate_tts": "in the analog world were more expensive and took a longer time to happen", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:08.122", "mode": "azero-full", "language": "en", "target": "en", "text": "is something that we're embedding more and more into the marketing.", "text_tts": "into the marketing", "translate": "is something that we're embedding more and more into the marketing.", "translate_tts": "is something that were embedding more and more into the marketing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:08.850", "mode": "azero-full", "language": "en", "target": "en", "text": "equation.", "text_tts": "equation", "translate": "equation.", "translate_tts": "equation", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:12.661", "mode": "azero-full", "language": "en", "target": "en", "text": "the way in which we are planning our media,", "text_tts": "planning our media", "translate": "the way in which we are planning our media,", "translate_tts": "the way in which we are planning our media", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:16.072", "mode": "azero-full", "language": "en", "target": "en", "text": "using a much more sophisticated", "text_tts": "h more sophisticated", "translate": "using a much more sophisticated", "translate_tts": "using a much more sophisticated", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:17.938", "mode": "azero-full", "language": "en", "target": "en", "text": "David says,", "text_tts": "David says", "translate": "David says,", "translate_tts": "David says", "is_final": false, "emotion": "", "events": "😮📯🥴👂👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:21.374", "mode": "azero-full", "language": "en", "target": "en", "text": "et cetera, et cetera, is another opportunity to", "text_tts": "tera is another opportunity to", "translate": "et cetera, et cetera, is another opportunity to", "translate_tts": "et cetera et cetera is another opportunity to", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:22.828", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, to create", "text_tts": "Ah to create", "translate": "Ah, to create", "translate_tts": "Ah to create", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:30.419", "mode": "azero-full", "language": "en", "target": "en", "text": "the same if not higher impact more efficiently. So I just I think the name of the game is", "text_tts": "ust I think the name of the game is", "translate": "the same if not higher impact more efficiently. So I just I think the name of the game is", "translate_tts": "the same if not higher impact more efficiently So I just I think the name of the game is", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:33.037", "mode": "azero-full", "language": "en", "target": "en", "text": "focus on the activities and then", "text_tts": "and then", "translate": "focus on the activities and then", "translate_tts": "focus on the activities and then", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:36.439", "mode": "azero-full", "language": "en", "target": "en", "text": "challenge ourselves as to how those activities can be delivered.", "text_tts": "delivered", "translate": "challenge ourselves as to how those activities can be delivered.", "translate_tts": "challenge ourselves as to how those activities can be delivered", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:37.562", "mode": "azero-full", "language": "en", "target": "en", "text": "either faster,", "text_tts": "either faster", "translate": "either faster,", "translate_tts": "either faster", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:38.675", "mode": "azero-full", "language": "en", "target": "en", "text": "cheaper.", "text_tts": "cheaper", "translate": "cheaper.", "translate_tts": "cheaper", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:39.831", "mode": "azero-full", "language": "en", "target": "en", "text": "or both?", "text_tts": "or both", "translate": "or both?", "translate_tts": "or both", "is_final": false, "emotion": "", "events": "📞👂🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:42.093", "mode": "azero-full", "language": "en", "target": "en", "text": "That's great. Thank you.", "text_tts": "Thats great Thank you", "translate": "That's great. Thank you.", "translate_tts": "Thats great Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lavery (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:49.680", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Bill Chappell from Trua Securities. Please go ahead. Your line is open.", "text_tts": "Please go ahead Your line is open", "translate": "Our next question comes from Bill Chappell from Trua Securities. Please go ahead. Your line is open.", "translate_tts": "Our next question comes from Bill Chappell from Trua Securities Please go ahead Your line is open", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:51.512", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. Good morning.", "text_tts": "Thanks Good morning", "translate": "Thanks. Good morning.", "translate_tts": "Thanks Good morning", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:52.624", "mode": "azero-full", "language": "en", "target": "en", "text": "The", "text_tts": "The", "translate": "The", "translate_tts": "The", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:56.009", "mode": "azero-full", "language": "en", "target": "en", "text": "Just a kind of a quick question. Can you remind us", "text_tts": "ind us", "translate": "Just a kind of a quick question. Can you remind us", "translate_tts": "Just a kind of a quick question Can you remind us", "is_final": false, "emotion": "", "events": "📞✨💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:58.337", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of what your business looks like in both", "text_tts": "business looks like in both", "translate": "kind of what your business looks like in both", "translate_tts": "kind of what your business looks like in both", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:02.902", "mode": "azero-full", "language": "en", "target": "en", "text": "Ukraine and Russia four or five years ago, what it looks like today and", "text_tts": "what it looks like today and", "translate": "Ukraine and Russia four or five years ago, what it looks like today and", "translate_tts": "Ukraine and Russia four or five years ago what it looks like today and", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:05.115", "mode": "azero-full", "language": "en", "target": "en", "text": "if there was peace there, what", "text_tts": "there what", "translate": "if there was peace there, what", "translate_tts": "if there was peace there what", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:06.622", "mode": "azero-full", "language": "en", "target": "en", "text": "could it look like down the road?", "text_tts": "could it look like down the road", "translate": "could it look like down the road?", "translate_tts": "could it look like down the road", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:09.611", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:17.215", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. I mean, when four or five years ago, when we pulled out our brands,", "text_tts": "brands", "translate": "Sure. I mean, when four or five years ago, when we pulled out our brands,", "translate_tts": "Sure I mean when four or five years ago when we pulled out our brands", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:17.901", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊☎📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:25.122", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we called that it was about a one percent to two percent of revenue and a similarish kind of amount of profits.", "text_tts": "of revenue and a similarish kind of amount of profits", "translate": "I think we called that it was about a one percent to two percent of revenue and a similarish kind of amount of profits.", "translate_tts": "I think we called that it was about a one percent to two percent of revenue and a similarish kind of amount of profits", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:39.295", "mode": "azero-full", "language": "en", "target": "en", "text": "So that's kind of what we left on the table when we pulled out whenever that was a few years ago. The Ukraine is a much smaller business. Obviously, it's been impacted by the war. And but it's", "text_tts": "cted by the war And but its", "translate": "So that's kind of what we left on the table when we pulled out whenever that was a few years ago. The Ukraine is a much smaller business. Obviously, it's been impacted by the war. And but it's", "translate_tts": "So thats kind of what we left on the table when we pulled out whenever that was a few years ago The Ukraine is a much smaller business Obviously its been impacted by the war And but its", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:43.269", "mode": "azero-full", "language": "en", "target": "en", "text": "it was a good business. We like the market, but it's not so big.", "text_tts": "not so big", "translate": "it was a good business. We like the market, but it's not so big.", "translate_tts": "it was a good business We like the market but its not so big", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:50.019", "mode": "azero-full", "language": "en", "target": "en", "text": "I think any thoughts on the future are, at this stage,", "text_tts": "t this stage", "translate": "I think any thoughts on the future are, at this stage,", "translate_tts": "I think any thoughts on the future are at this stage", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:53.469", "mode": "azero-full", "language": "en", "target": "en", "text": "premature. There's a long way to go", "text_tts": "es a long way to go", "translate": "premature. There's a long way to go", "translate_tts": "premature Theres a long way to go", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:59.089", "mode": "azero-full", "language": "en", "target": "en", "text": "to get from A to B. And I think a lot of water has to pass under the bridge.", "text_tts": "t of water has to pass under the bridge", "translate": "to get from A to B. And I think a lot of water has to pass under the bridge.", "translate_tts": "to get from A to B And I think a lot of water has to pass under the bridge", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Chappell (Truist Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:08.623", "mode": "azero-full", "language": "en", "target": "en", "text": "Our last question today will come from Robert Moscow from TV Cowen. Please go ahead, your line is open.", "text_tts": "V Cowen Please go ahead your line is open", "translate": "Our last question today will come from Robert Moscow from TV Cowen. Please go ahead, your line is open.", "translate_tts": "Our last question today will come from Robert Moscow from TV Cowen Please go ahead your line is open", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:06:10.769", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Thank you.", "text_tts": "Hi Thank you", "translate": "Hi. Thank you.", "translate_tts": "Hi Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:06:19.994", "mode": "azero-full", "language": "en", "target": "en", "text": "James and John, could you be a little more specific as to where you think you are on clearing up the misconceptions about trademark coke", "text_tts": "conceptions about trademark coke", "translate": "James and John, could you be a little more specific as to where you think you are on clearing up the misconceptions about trademark coke", "translate_tts": "James and John could you be a little more specific as to where you think you are on clearing up the misconceptions about trademark coke", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:06:20.597", "mode": "azero-full", "language": "en", "target": "en", "text": "That's right.", "text_tts": "Thats right", "translate": "That's right.", "translate_tts": "Thats right", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:06:23.164", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of impacted first quarter?", "text_tts": "first quarter", "translate": "kind of impacted first quarter?", "translate_tts": "kind of impacted first quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:06:31.243", "mode": "azero-full", "language": "en", "target": "en", "text": "And then secondly, maybe a little more detail on the state of the Hispanic consumer. You're uniquely", "text_tts": "umer Youre uniquely", "translate": "And then secondly, maybe a little more detail on the state of the Hispanic consumer. You're uniquely", "translate_tts": "And then secondly maybe a little more detail on the state of the Hispanic consumer Youre uniquely", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:06:32.669", "mode": "azero-full", "language": "en", "target": "en", "text": "capable of", "text_tts": "capable of", "translate": "capable of", "translate_tts": "capable of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:06:38.427", "mode": "azero-full", "language": "en", "target": "en", "text": "of evaluating how those consumers are thinking, how they're spending in home, away from home", "text_tts": "g in home away from home", "translate": "of evaluating how those consumers are thinking, how they're spending in home, away from home", "translate_tts": "of evaluating how those consumers are thinking how theyre spending in home away from home", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:06:40.915", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you touch on those two things?", "text_tts": "two things", "translate": "Can you touch on those two things?", "translate_tts": "Can you touch on those two things", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:06:43.560", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, yeah.", "text_tts": "Ah yeah", "translate": "Ah, yeah.", "translate_tts": "Ah yeah", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:06:49.347", "mode": "azero-full", "language": "en", "target": "en", "text": "Look, I think as it relates very specifically firstly to the false", "text_tts": "false", "translate": "Look, I think as it relates very specifically firstly to the false", "translate_tts": "Look I think as it relates very specifically firstly to the false", "is_final": false, "emotion": "", "events": "📻👂💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:06:58.102", "mode": "azero-full", "language": "en", "target": "en", "text": "video. I think that's largely in the rearview mirror in terms of its virality and affecting the business.", "text_tts": "lity and affecting the business", "translate": "video. I think that's largely in the rearview mirror in terms of its virality and affecting the business.", "translate_tts": "video I think thats largely in the rearview mirror in terms of its virality and affecting the business", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:07:02.098", "mode": "azero-full", "language": "en", "target": "en", "text": "It wasn't the first piece of misinformation, disinformation", "text_tts": "first piece of misinformation disinformation", "translate": "It wasn't the first piece of misinformation, disinformation", "translate_tts": "It wasnt the first piece of misinformation disinformation", "is_final": false, "emotion": "", "events": "📞✨👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:07:07.118", "mode": "azero-full", "language": "en", "target": "en", "text": "or anything else nefarious about the Coca Cola brand, and I'm sure it won't be the last.", "text_tts": "Im sure it wont be the last", "translate": "or anything else nefarious about the Coca Cola brand, and I'm sure it won't be the last.", "translate_tts": "or anything else nefarious about the Coca Cola brand and Im sure it wont be the last", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:07:17.748", "mode": "azero-full", "language": "en", "target": "en", "text": "but we are very focused on recovering from it. I called out some of the actions, particularly around localness, our local economic impact", "text_tts": "economic impact", "translate": "but we are very focused on recovering from it. I called out some of the actions, particularly around localness, our local economic impact", "translate_tts": "but we are very focused on recovering from it I called out some of the actions particularly around localness our local economic impact", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:07:24.478", "mode": "azero-full", "language": "en", "target": "en", "text": "connectivity to the values and events that those consumers care about, but also driving", "text_tts": "s care about but also driving", "translate": "connectivity to the values and events that those consumers care about, but also driving", "translate_tts": "connectivity to the values and events that those consumers care about but also driving", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:07:35.517", "mode": "azero-full", "language": "en", "target": "en", "text": "affordability with some tailored promotions and value channels. The overall state of the Hispanic consumer, I think partly there was this video, so let's just leave that one aside for now.", "text_tts": "ideo so lets just leave that one aside for now", "translate": "affordability with some tailored promotions and value channels. The overall state of the Hispanic consumer, I think partly there was this video, so let's just leave that one aside for now.", "translate_tts": "affordability with some tailored promotions and value channels The overall state of the Hispanic consumer I think partly there was this video so lets just leave that one aside for now", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:07:44.091", "mode": "azero-full", "language": "en", "target": "en", "text": "I think there was a little bit of pullback in purchasing and in traffic, not just on the US side of the border. Remember,", "text_tts": "on the US side of the border Remember", "translate": "I think there was a little bit of pullback in purchasing and in traffic, not just on the US side of the border. Remember,", "translate_tts": "I think there was a little bit of pullback in purchasing and in traffic not just on the US side of the border Remember", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:07:58.247", "mode": "azero-full", "language": "en", "target": "en", "text": "that there's a significant portion of the industrial footprint in Northern Mexico, which provides exports, I mean, the highly integrated nature of the supply chain between Northern Mexico and the US. And I think some of the geopolitics", "text_tts": "xico and the US And I think some of the geopolitics", "translate": "that there's a significant portion of the industrial footprint in Northern Mexico, which provides exports, I mean, the highly integrated nature of the supply chain between Northern Mexico and the US. And I think some of the geopolitics", "translate_tts": "that theres a significant portion of the industrial footprint in Northern Mexico which provides exports I mean the highly integrated nature of the supply chain between Northern Mexico and the US And I think some of the geopolitics", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:02.193", "mode": "azero-full", "language": "en", "target": "en", "text": "pension, which just causing people to be a little more cautious with their spend.", "text_tts": "ttle more cautious with their spend", "translate": "pension, which just causing people to be a little more cautious with their spend.", "translate_tts": "pension which just causing people to be a little more cautious with their spend", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:04.017", "mode": "azero-full", "language": "en", "target": "en", "text": "a little less going out.", "text_tts": "a little less going out", "translate": "a little less going out.", "translate_tts": "a little less going out", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:12.845", "mode": "azero-full", "language": "en", "target": "en", "text": "a little more keeping the money in the pocket. And I think that will there's the kind of the shock of the event happening and then it tends to abate.", "text_tts": "to abate", "translate": "a little more keeping the money in the pocket. And I think that will there's the kind of the shock of the event happening and then it tends to abate.", "translate_tts": "a little more keeping the money in the pocket And I think that will theres the kind of the shock of the event happening and then it tends to abate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:19.590", "mode": "azero-full", "language": "en", "target": "en", "text": "which is kind of the comment on the US consumer of the difference between the marked difference between sentiment and actual spend.", "text_tts": "rked difference between sentiment and actual spend", "translate": "which is kind of the comment on the US consumer of the difference between the marked difference between sentiment and actual spend.", "translate_tts": "which is kind of the comment on the US consumer of the difference between the marked difference between sentiment and actual spend", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:21.691", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, that", "text_tts": "that", "translate": "Obviously, that", "translate_tts": "Obviously that", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:25.158", "mode": "azero-full", "language": "en", "target": "en", "text": "as previously advertised could be choppy in the near term as", "text_tts": "r term as", "translate": "as previously advertised could be choppy in the near term as", "translate_tts": "as previously advertised could be choppy in the near term as", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:30.520", "mode": "azero-full", "language": "en", "target": "en", "text": "resolution occurs. But that's kind of the general state. I think from our point of view,", "text_tts": "I think from our point of view", "translate": "resolution occurs. But that's kind of the general state. I think from our point of view,", "translate_tts": "resolution occurs But thats kind of the general state I think from our point of view", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:32.752", "mode": "azero-full", "language": "en", "target": "en", "text": "we've got to focus on our game plan.", "text_tts": "on our game plan", "translate": "we've got to focus on our game plan.", "translate_tts": "weve got to focus on our game plan", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:46.034", "mode": "azero-full", "language": "en", "target": "en", "text": "which is sticking to our all weather strategy, focusing on the brands, the execution, the local connectivity, reinforcing the Made in the US for the US business and the Echo in Mexico for the Mexican business.", "text_tts": "business", "translate": "which is sticking to our all weather strategy, focusing on the brands, the execution, the local connectivity, reinforcing the Made in the US for the US business and the Echo in Mexico for the Mexican business.", "translate_tts": "which is sticking to our all weather strategy focusing on the brands the execution the local connectivity reinforcing the Made in the US for the US business and the Echo in Mexico for the Mexican business", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:49.717", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think that will see us through as we go through the balance of the year.", "text_tts": "through the balance of the year", "translate": "And I think that will see us through as we go through the balance of the year.", "translate_tts": "And I think that will see us through as we go through the balance of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Moscow (Cowen Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:51.202", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:09:06.951", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Thanks very much, everyone. So to summarize, enabled by our all weather strategy, we're focused on prioritizing agility, remaining consumer centric and partnering closely across our ecosystem for the rest of the year.", "text_tts": "ecosystem for the rest of the year", "translate": "Okay. Thanks very much, everyone. So to summarize, enabled by our all weather strategy, we're focused on prioritizing agility, remaining consumer centric and partnering closely across our ecosystem for the rest of the year.", "translate_tts": "Okay Thanks very much everyone So to summarize enabled by our all weather strategy were focused on prioritizing agility remaining consumer centric and partnering closely across our ecosystem for the rest of the year", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:09:11.324", "mode": "azero-full", "language": "en", "target": "en", "text": "There will be many types of environments, and we're going to leverage our capabilities to drive the growth.", "text_tts": "ing to leverage our capabilities to drive the growth", "translate": "There will be many types of environments, and we're going to leverage our capabilities to drive the growth.", "translate_tts": "There will be many types of environments and were going to leverage our capabilities to drive the growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:17.657", "mode": "azero-full", "language": "en", "target": "en", "text": "and the enduring value. Thank you for your interest, for your investment in the company and for joining us this morning. Thank you.", "text_tts": "and for joining us this morning Thank you", "translate": "and the enduring value. Thank you for your interest, for your investment in the company and for joining us this morning. Thank you.", "translate_tts": "and the enduring value Thank you for your interest for your investment in the company and for joining us this morning Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "James Quincy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:23.679", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen, this concludes today's conference call. Thank you for participating. You may now disconnect.", "text_tts": "participating You may now disconnect", "translate": "Ladies and gentlemen, this concludes today's conference call. Thank you for participating. You may now disconnect.", "translate_tts": "Ladies and gentlemen this concludes todays conference call Thank you for participating You may now disconnect", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "b81b01eb-e2ce-4f02-ba12-d5364338b9ae", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/KO_Index.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/KO_Index.json new file mode 100644 index 0000000000000000000000000000000000000000..9f3594c8cedfdf54b588a2ab89036ced4945ddb8 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/KO_Index.json @@ -0,0 +1,134 @@ +[ + { + "uid": "KO_20250429_EC", + "ticker": "KO", + "event_type": "EarningsCall", + "event_start_et": "2025-04-29 08:30:00", + "language": "en", + "transcript_file": "CORRECTED TRANSCRIPT The Coca-Cola Co.(KO-US), Q1 2025 Earnings Call, 29-April-2025 8 30 AM ET.pdf", + "transcript_sound": "25Q1_Emotion.txt", + "stock_price": "KO_Nasdaq_Stockprice.json", + "sound_file": "25Q1.mp3", + "sound_url": "https://investors.coca-colacompany.com/_assets/_0569507137879c67e42bf418e0a50d8a/cocacolacompany/db/880/10625/webcast_replay/The+Coca-Cola+Company+%28NYSE_KO%29+Apr-29-2025+-+Audio.mp3" + }, + { + "uid": "KO_20250211_EC", + "ticker": "KO", + "event_type": "EarningsCall", + "event_start_et": "2025-02-11 08:30:00", + "language": "en", + "transcript_file": "CORRECTED_TRANSCRIPT_The_Coca-Cola_Co.(KO-US),_Q4_2024_Earnings_Call,_11-February-2025_8_30_AM_ET.pdf", + "transcript_sound": "24Q4_Emotion.txt", + "stock_price": "KO_Nasdaq_Stockprice.json", + "sound_file": "24Q4.mp3", + "sound_url": "https://investors.coca-colacompany.com/_assets/_0569507137879c67e42bf418e0a50d8a/cocacolacompany/db/880/10242/webcast_replay/The_Coca-Cola_Company_Q4_FY24_%28NYSE_KO%29_Feb-11-2025_-_Audio.mp3" + }, + { + "uid": "KO_20240723_EC", + "ticker": "KO", + "event_type": "EarningsCall", + "event_start_et": "2024-07-23 08:30:00", + "language": "en", + "transcript_file": "CORRECTED_TRANSCRIPT_The_Coca-Cola_Co.(KO-US),_Q2_2024_Earnings_Call,_23-July-2024_8_30_AM_ET.pdf", + "transcript_sound": "24Q2_Emotion.txt", + "stock_price": "KO_Nasdaq_Stockprice.json", + "sound_file": "24Q2.mp3", + "sound_url": "https://investors.coca-colacompany.com/_assets/_0569507137879c67e42bf418e0a50d8a/cocacolacompany/db/880/10240/webcast_replay/KO%2B2Q%252724%2BEarnings%2BWebcast%2BAudio.mp3" + }, + { + "uid": "KO_20240430_EC", + "ticker": "KO", + "event_type": "EarningsCall", + "event_start_et": "2024-04-30 08:30:00", + "language": "en", + "transcript_file": "CORRECTED_TRANSCRIPT__The_Coca-Cola_Co.(KO-US),_Q1_2024_Earnings_Call,_30-April-2024_8_30_AM_ET.pdf", + "transcript_sound": "24Q1_Emotion.txt", + "stock_price": "KO_Nasdaq_Stockprice.json", + "sound_file": "24Q1.mp3", + "sound_url": "https://investors.coca-colacompany.com/_assets/_0569507137879c67e42bf418e0a50d8a/cocacolacompany/db/880/10239/webcast_replay/KO%2B1Q24%2BEarnings%2BAudio.mp3" + }, + { + "uid": "KO_20240213_EC", + "ticker": "KO", + "event_type": "EarningsCall", + "event_start_et": "2024-02-13 08:30:00", + "language": "en", + "transcript_file": "CORRECTED_TRANSCRIPT_The_Coca-Cola_Co.(KO-US),_Q4_2023_Earnings_Call,_13-February-2024_8_30_AM_ET.pdf", + "transcript_sound": "23Q4_Emotion.txt", + "stock_price": "KO_Nasdaq_Stockprice.json", + "sound_file": "23Q4.mp3", + "sound_url": "https://investors.coca-colacompany.com/_assets/_0569507137879c67e42bf418e0a50d8a/cocacolacompany/db/880/10238/webcast_replay/KO%2B4Q23%2BEarnings%2BAudio.mp3" + }, + { + "uid": "KO_20231024_EC", + "ticker": "KO", + "event_type": "EarningsCall", + "event_start_et": "2023-10-24 08:30:00", + "language": "en", + "transcript_file": "CORRECTED_TRANSCRIPT__The_Coca-Cola_Co.(KO-US),_Q3_2023_Earnings_Call,_24-October-2023_8_30_AM_ET.pdf", + "transcript_sound": "23Q3_Emotion.txt", + "stock_price": "KO_Nasdaq_Stockprice.json", + "sound_file": "23Q3.mp3", + "sound_url": "https://investors.coca-colacompany.com/_assets/_0569507137879c67e42bf418e0a50d8a/cocacolacompany/db/880/10237/webcast_replay/KO-US_10242023_2916674.mp3" + }, + { + "uid": "KO_20230726_EC", + "ticker": "KO", + "event_type": "EarningsCall", + "event_start_et": "2023-07-26 08:30:00", + "language": "en", + "transcript_file": "CORRECTED_TRANSCRIPT__The_Coca-Cola_Co.(KO-US),_Q2_2023_Earnings_Call,_26-July-2023_8_30_AM_ET.pdf", + "transcript_sound": "23Q2_Emotion.txt", + "stock_price": "KO_Nasdaq_Stockprice.json", + "sound_file": "23Q2.mp3", + "sound_url": "https://investors.coca-colacompany.com/_assets/_0569507137879c67e42bf418e0a50d8a/cocacolacompany/db/880/10236/webcast_replay/KO-US_07262023_2868085_16108464544.mp3" + }, + { + "uid": "KO_20230424_EC", + "ticker": "KO", + "event_type": "EarningsCall", + "event_start_et": "2023-04-24 08:30:00", + "language": "en", + "transcript_file": "CORRECTED_TRANSCRIPT__The_Coca-Cola_Co.(KO-US),_Q1_2023_Earnings_Call,_24-April-2023_8_30_AM_ET.pdf", + "transcript_sound": "23Q1_Emotion.txt", + "stock_price": "KO_Nasdaq_Stockprice.json", + "sound_file": "23Q1.mp3", + "sound_url": "https://investors.coca-colacompany.com/_assets/_0569507137879c67e42bf418e0a50d8a/cocacolacompany/db/880/10235/webcast_replay/KO-US_04242023_2811262.mp3" + }, + { + "uid": "KO_20230214_EC", + "ticker": "KO", + "event_type": "EarningsCall", + "event_start_et": "2023-02-14 08:30:00", + "language": "en", + "transcript_file": "CORRECTED_TRANSCRIPT__The_Coca-Cola_Co.(KO-US),_Q4_2022_Earnings_Call,_14-February-2023_8_30_AM_ET.pdf", + "transcript_sound": "22Q4_Emotion.txt", + "stock_price": "KO_Nasdaq_Stockprice.json", + "sound_file": "22Q4.mp3", + "sound_url": "https://investors.coca-colacompany.com/_assets/_0569507137879c67e42bf418e0a50d8a/cocacolacompany/db/880/10234/webcast_replay/The%2BCoca-Cola%2BCompany%2527s%2BFourth%2BQuarter%2Band%2BFull%2BYear%2B2022%2BEarnings%2BCall.mp3" + }, + { + "uid": "KO_20221025_EC", + "ticker": "KO", + "event_type": "EarningsCall", + "event_start_et": "2022-10-25 08:30:00", + "language": "en", + "transcript_file": "CORRECTED_TRANSCRIPT__The_Coca-Cola_Co.(KO-US),_Q3_2022_Earnings_Call,_25-October-2022_8_30_AM_ET.pdf", + "transcript_sound": "22Q3_Emotion.txt", + "stock_price": "KO_Nasdaq_Stockprice.json", + "sound_file": "22Q3.mp3", + "sound_url": "https://investors.coca-colacompany.com/_assets/_0569507137879c67e42bf418e0a50d8a/cocacolacompany/db/880/10233/webcast_replay/KO-US_10252022_2724874.mp3" + }, + { + "uid": "KO_20220726_EC", + "ticker": "KO", + "event_type": "EarningsCall", + "event_start_et": "2022-07-26 08:30:00", + "language": "en", + "transcript_file": "CORRECTED_TRANSCRIPT__The_Coca-Cola_Co.(KO-US),_Q2_2022_Earnings_Call,_26-July-2022_8_30_AM_ET.pdf", + "transcript_sound": "22Q2_Emotion.txt", + "stock_price": "KO_Nasdaq_Stockprice.json", + "sound_file": "22Q2.mp3", + "sound_url": "https://investors.coca-colacompany.com/_assets/_0569507137879c67e42bf418e0a50d8a/cocacolacompany/db/880/10232/webcast_replay/Final%2BAudio%2B-%2BQ2%25272022%2BER.mp3" + } +] \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/KO_Nasdaq_Stockprice.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/KO_Nasdaq_Stockprice.json new file mode 100644 index 0000000000000000000000000000000000000000..6889aa86c87e854630c6f68bb28e1fb2517df0b5 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KO/KO_Nasdaq_Stockprice.json @@ -0,0 +1,45238 @@ +{ + "Meta Data": { + "1. Information": "Daily Prices (open, high, low, close) and Volumes", + "2. Symbol": "KO", + "3. Last Refreshed": "2025-07-10", + "4. Output Size": "Full size", + "5. Time Zone": "US/Eastern" + }, + "Time Series (Daily)": { + "2025-07-10": { + "1. open": "69.2900", + "2. high": "69.8450", + "3. low": "69.1600", + "4. close": "69.7700", + "5. volume": "14615046" + }, + "2025-07-09": { + "1. open": "70.1600", + "2. high": "70.2500", + "3. low": "68.9700", + "4. close": "69.4800", + "5. volume": "33704119" + }, + "2025-07-08": { + "1. open": "70.6800", + "2. high": "70.6800", + "3. low": "69.8800", + "4. close": "70.2400", + "5. volume": "17115521" + }, + "2025-07-07": { + "1. open": "71.3700", + "2. high": "71.3700", + "3. low": "70.8000", + "4. close": "71.0100", + "5. volume": "16984675" + }, + "2025-07-03": { + "1. open": "71.0400", + "2. high": "71.3950", + "3. low": "70.4500", + "4. close": "71.3500", + "5. volume": "9440457" + }, + "2025-07-02": { + "1. open": "71.6900", + "2. high": "71.8250", + "3. low": "70.7350", + "4. close": "70.9100", + "5. volume": "13050239" + }, + "2025-07-01": { + "1. open": "70.9900", + "2. high": "72.4500", + "3. low": "70.9000", + "4. close": "71.6700", + "5. volume": "21729276" + }, + "2025-06-30": { + "1. open": "70.1250", + "2. high": "70.7900", + "3. low": "70.0900", + "4. close": "70.7500", + "5. volume": "15428966" + }, + "2025-06-27": { + "1. open": "69.5900", + "2. high": "70.5600", + "3. low": "69.4700", + "4. close": "70.3300", + "5. volume": "23470691" + }, + "2025-06-26": { + "1. open": "69.7000", + "2. high": "69.9200", + "3. low": "69.1450", + "4. close": "69.4700", + "5. volume": "14454090" + }, + "2025-06-25": { + "1. open": "69.9250", + "2. high": "70.0200", + "3. low": "69.4300", + "4. close": "69.6300", + "5. volume": "12540374" + }, + "2025-06-24": { + "1. open": "69.9450", + "2. high": "70.3500", + "3. low": "69.6850", + "4. close": "70.2100", + "5. volume": "15216084" + }, + "2025-06-23": { + "1. open": "69.1400", + "2. high": "69.8100", + "3. low": "68.9700", + "4. close": "69.7400", + "5. volume": "21822773" + }, + "2025-06-20": { + "1. open": "69.0900", + "2. high": "69.5554", + "3. low": "68.7800", + "4. close": "68.8400", + "5. volume": "40859425" + }, + "2025-06-18": { + "1. open": "70.0000", + "2. high": "70.0000", + "3. low": "69.0900", + "4. close": "69.2100", + "5. volume": "16227582" + }, + "2025-06-17": { + "1. open": "70.3800", + "2. high": "70.4600", + "3. low": "69.5800", + "4. close": "69.6200", + "5. volume": "15437032" + }, + "2025-06-16": { + "1. open": "71.2000", + "2. high": "71.6200", + "3. low": "70.2400", + "4. close": "70.5200", + "5. volume": "15045880" + }, + "2025-06-13": { + "1. open": "71.7700", + "2. high": "71.8800", + "3. low": "70.7300", + "4. close": "71.0200", + "5. volume": "17467162" + }, + "2025-06-12": { + "1. open": "72.2500", + "2. high": "72.3999", + "3. low": "71.6000", + "4. close": "72.2400", + "5. volume": "12806911" + }, + "2025-06-11": { + "1. open": "72.2650", + "2. high": "72.3600", + "3. low": "71.7600", + "4. close": "72.0700", + "5. volume": "12718510" + }, + "2025-06-10": { + "1. open": "71.9000", + "2. high": "72.6850", + "3. low": "71.7600", + "4. close": "72.3500", + "5. volume": "12264972" + }, + "2025-06-09": { + "1. open": "71.3500", + "2. high": "71.8300", + "3. low": "71.0900", + "4. close": "71.7700", + "5. volume": "12281339" + }, + "2025-06-06": { + "1. open": "71.0850", + "2. high": "71.4800", + "3. low": "70.9448", + "4. close": "71.3500", + "5. volume": "9524036" + }, + "2025-06-05": { + "1. open": "71.3800", + "2. high": "71.4550", + "3. low": "70.8350", + "4. close": "70.9100", + "5. volume": "13535619" + }, + "2025-06-04": { + "1. open": "71.2600", + "2. high": "71.8450", + "3. low": "70.6800", + "4. close": "71.3700", + "5. volume": "13565891" + }, + "2025-06-03": { + "1. open": "71.7100", + "2. high": "71.7800", + "3. low": "70.4750", + "4. close": "71.1600", + "5. volume": "20139767" + }, + "2025-06-02": { + "1. open": "72.0250", + "2. high": "72.0400", + "3. low": "71.3600", + "4. close": "72.0000", + "5. volume": "10202737" + }, + "2025-05-30": { + "1. open": "71.6050", + "2. high": "72.4700", + "3. low": "71.6050", + "4. close": "72.1000", + "5. volume": "28019547" + }, + "2025-05-29": { + "1. open": "71.0000", + "2. high": "71.6600", + "3. low": "70.4600", + "4. close": "71.4900", + "5. volume": "10294095" + }, + "2025-05-28": { + "1. open": "71.7000", + "2. high": "71.9000", + "3. low": "71.0500", + "4. close": "71.1500", + "5. volume": "8710896" + }, + "2025-05-27": { + "1. open": "71.7400", + "2. high": "72.2200", + "3. low": "71.5600", + "4. close": "71.7800", + "5. volume": "10666102" + }, + "2025-05-23": { + "1. open": "71.5400", + "2. high": "71.9800", + "3. low": "70.6850", + "4. close": "71.7700", + "5. volume": "12822145" + }, + "2025-05-22": { + "1. open": "71.8400", + "2. high": "71.9850", + "3. low": "70.9600", + "4. close": "71.1400", + "5. volume": "11101798" + }, + "2025-05-21": { + "1. open": "71.6900", + "2. high": "72.0800", + "3. low": "71.5850", + "4. close": "71.8500", + "5. volume": "12094424" + }, + "2025-05-20": { + "1. open": "71.8000", + "2. high": "72.1300", + "3. low": "71.4300", + "4. close": "71.6900", + "5. volume": "12137798" + }, + "2025-05-19": { + "1. open": "72.0300", + "2. high": "72.1700", + "3. low": "71.6400", + "4. close": "71.9300", + "5. volume": "13282775" + }, + "2025-05-16": { + "1. open": "71.8600", + "2. high": "72.2600", + "3. low": "71.4300", + "4. close": "72.0000", + "5. volume": "18441200" + }, + "2025-05-15": { + "1. open": "69.7000", + "2. high": "71.7300", + "3. low": "69.6000", + "4. close": "71.6100", + "5. volume": "19817096" + }, + "2025-05-14": { + "1. open": "68.8800", + "2. high": "69.3400", + "3. low": "68.5800", + "4. close": "69.1600", + "5. volume": "16286799" + }, + "2025-05-13": { + "1. open": "69.5900", + "2. high": "69.6900", + "3. low": "68.8700", + "4. close": "68.9600", + "5. volume": "14389053" + }, + "2025-05-12": { + "1. open": "70.1450", + "2. high": "70.3300", + "3. low": "68.7000", + "4. close": "69.5300", + "5. volume": "21539013" + }, + "2025-05-09": { + "1. open": "70.9900", + "2. high": "71.1500", + "3. low": "70.4600", + "4. close": "70.5200", + "5. volume": "11228947" + }, + "2025-05-08": { + "1. open": "72.2000", + "2. high": "72.4700", + "3. low": "71.1300", + "4. close": "71.1700", + "5. volume": "14371061" + }, + "2025-05-07": { + "1. open": "71.7200", + "2. high": "72.6850", + "3. low": "71.6700", + "4. close": "72.4000", + "5. volume": "15025786" + }, + "2025-05-06": { + "1. open": "71.6750", + "2. high": "71.9000", + "3. low": "71.1600", + "4. close": "71.7200", + "5. volume": "12705475" + }, + "2025-05-05": { + "1. open": "71.6700", + "2. high": "71.8000", + "3. low": "71.0100", + "4. close": "71.7000", + "5. volume": "11932687" + }, + "2025-05-02": { + "1. open": "71.5000", + "2. high": "71.8150", + "3. low": "71.0950", + "4. close": "71.6500", + "5. volume": "12629593" + }, + "2025-05-01": { + "1. open": "72.0000", + "2. high": "72.0400", + "3. low": "71.2300", + "4. close": "71.2900", + "5. volume": "18034163" + }, + "2025-04-30": { + "1. open": "73.3500", + "2. high": "73.4800", + "3. low": "71.6850", + "4. close": "72.5500", + "5. volume": "21074652" + }, + "2025-04-29": { + "1. open": "71.1900", + "2. high": "72.7100", + "3. low": "70.2800", + "4. close": "72.3500", + "5. volume": "16244057" + }, + "2025-04-28": { + "1. open": "72.0750", + "2. high": "72.2600", + "3. low": "71.3100", + "4. close": "71.7900", + "5. volume": "15997495" + }, + "2025-04-25": { + "1. open": "72.6500", + "2. high": "72.9200", + "3. low": "71.1250", + "4. close": "71.9100", + "5. volume": "16315984" + }, + "2025-04-24": { + "1. open": "73.0200", + "2. high": "73.4250", + "3. low": "72.3000", + "4. close": "72.5200", + "5. volume": "16893861" + }, + "2025-04-23": { + "1. open": "73.2900", + "2. high": "73.9500", + "3. low": "72.3800", + "4. close": "73.3000", + "5. volume": "16353927" + }, + "2025-04-22": { + "1. open": "73.0000", + "2. high": "74.3800", + "3. low": "72.9200", + "4. close": "73.9000", + "5. volume": "15613518" + }, + "2025-04-21": { + "1. open": "73.3800", + "2. high": "73.4723", + "3. low": "71.8200", + "4. close": "72.7700", + "5. volume": "16037190" + }, + "2025-04-17": { + "1. open": "71.9000", + "2. high": "73.4250", + "3. low": "71.7200", + "4. close": "73.0000", + "5. volume": "20754495" + }, + "2025-04-16": { + "1. open": "72.3600", + "2. high": "72.6650", + "3. low": "71.3850", + "4. close": "71.6800", + "5. volume": "15276216" + }, + "2025-04-15": { + "1. open": "72.6200", + "2. high": "72.6300", + "3. low": "71.7250", + "4. close": "71.8600", + "5. volume": "14965492" + }, + "2025-04-14": { + "1. open": "71.3000", + "2. high": "72.6600", + "3. low": "70.9300", + "4. close": "72.4500", + "5. volume": "13930207" + }, + "2025-04-11": { + "1. open": "70.9050", + "2. high": "71.8500", + "3. low": "70.5400", + "4. close": "71.4300", + "5. volume": "19988203" + }, + "2025-04-10": { + "1. open": "70.1900", + "2. high": "71.2050", + "3. low": "68.9800", + "4. close": "70.7600", + "5. volume": "22450163" + }, + "2025-04-09": { + "1. open": "67.9200", + "2. high": "70.4700", + "3. low": "67.2800", + "4. close": "69.9500", + "5. volume": "27918675" + }, + "2025-04-08": { + "1. open": "68.9600", + "2. high": "69.9815", + "3. low": "67.7600", + "4. close": "68.4200", + "5. volume": "22774425" + }, + "2025-04-07": { + "1. open": "66.2300", + "2. high": "69.3800", + "3. low": "66.0500", + "4. close": "68.3700", + "5. volume": "34258363" + }, + "2025-04-04": { + "1. open": "72.4200", + "2. high": "73.0100", + "3. low": "69.7900", + "4. close": "69.9300", + "5. volume": "26517289" + }, + "2025-04-03": { + "1. open": "72.4800", + "2. high": "73.9500", + "3. low": "72.3200", + "4. close": "73.1800", + "5. volume": "24959593" + }, + "2025-04-02": { + "1. open": "71.9600", + "2. high": "72.3600", + "3. low": "71.0500", + "4. close": "71.3300", + "5. volume": "14606519" + }, + "2025-04-01": { + "1. open": "71.6800", + "2. high": "71.9100", + "3. low": "71.1850", + "4. close": "71.8700", + "5. volume": "15309146" + }, + "2025-03-31": { + "1. open": "70.7300", + "2. high": "71.9375", + "3. low": "70.4900", + "4. close": "71.6200", + "5. volume": "24016866" + }, + "2025-03-28": { + "1. open": "70.8100", + "2. high": "71.3150", + "3. low": "69.5300", + "4. close": "70.3700", + "5. volume": "17412915" + }, + "2025-03-27": { + "1. open": "70.1800", + "2. high": "70.9850", + "3. low": "70.0700", + "4. close": "70.7400", + "5. volume": "11663365" + }, + "2025-03-26": { + "1. open": "68.9200", + "2. high": "70.3500", + "3. low": "68.9000", + "4. close": "70.0200", + "5. volume": "14482764" + }, + "2025-03-25": { + "1. open": "68.9500", + "2. high": "69.0800", + "3. low": "68.6000", + "4. close": "68.8100", + "5. volume": "12513897" + }, + "2025-03-24": { + "1. open": "68.8000", + "2. high": "69.0800", + "3. low": "68.3300", + "4. close": "68.9500", + "5. volume": "12575412" + }, + "2025-03-21": { + "1. open": "69.7100", + "2. high": "69.9700", + "3. low": "68.1800", + "4. close": "68.6700", + "5. volume": "47479473" + }, + "2025-03-20": { + "1. open": "69.3050", + "2. high": "69.8100", + "3. low": "69.0900", + "4. close": "69.7100", + "5. volume": "16295263" + }, + "2025-03-19": { + "1. open": "68.5500", + "2. high": "69.3800", + "3. low": "68.5400", + "4. close": "69.2800", + "5. volume": "14780007" + }, + "2025-03-18": { + "1. open": "70.1100", + "2. high": "70.1900", + "3. low": "69.3000", + "4. close": "69.3800", + "5. volume": "12657615" + }, + "2025-03-17": { + "1. open": "69.2400", + "2. high": "70.1700", + "3. low": "69.0800", + "4. close": "70.1200", + "5. volume": "15634808" + }, + "2025-03-14": { + "1. open": "68.5100", + "2. high": "69.2600", + "3. low": "68.3803", + "4. close": "69.1600", + "5. volume": "14205091" + }, + "2025-03-13": { + "1. open": "70.2500", + "2. high": "70.2500", + "3. low": "69.2810", + "4. close": "69.6200", + "5. volume": "15746568" + }, + "2025-03-12": { + "1. open": "70.3700", + "2. high": "70.7300", + "3. low": "69.7400", + "4. close": "69.9400", + "5. volume": "18923301" + }, + "2025-03-11": { + "1. open": "71.8750", + "2. high": "72.0400", + "3. low": "70.6100", + "4. close": "71.0400", + "5. volume": "28076440" + }, + "2025-03-10": { + "1. open": "71.9600", + "2. high": "73.2200", + "3. low": "71.3200", + "4. close": "71.4500", + "5. volume": "25100223" + }, + "2025-03-07": { + "1. open": "69.6500", + "2. high": "71.8200", + "3. low": "69.6500", + "4. close": "71.4300", + "5. volume": "28393261" + }, + "2025-03-06": { + "1. open": "70.4100", + "2. high": "70.5290", + "3. low": "69.4500", + "4. close": "70.4600", + "5. volume": "21694031" + }, + "2025-03-05": { + "1. open": "69.9000", + "2. high": "70.7400", + "3. low": "69.8400", + "4. close": "70.0800", + "5. volume": "23933629" + }, + "2025-03-04": { + "1. open": "72.0700", + "2. high": "72.6500", + "3. low": "69.8800", + "4. close": "70.1900", + "5. volume": "25411858" + }, + "2025-03-03": { + "1. open": "70.2400", + "2. high": "72.3600", + "3. low": "69.7300", + "4. close": "72.3200", + "5. volume": "21717603" + }, + "2025-02-28": { + "1. open": "71.4500", + "2. high": "71.5700", + "3. low": "70.5600", + "4. close": "71.2100", + "5. volume": "22167379" + }, + "2025-02-27": { + "1. open": "70.7200", + "2. high": "71.5350", + "3. low": "70.4200", + "4. close": "70.8700", + "5. volume": "16789476" + }, + "2025-02-26": { + "1. open": "71.2700", + "2. high": "71.2750", + "3. low": "70.5250", + "4. close": "70.8000", + "5. volume": "14531175" + }, + "2025-02-25": { + "1. open": "70.8600", + "2. high": "71.7699", + "3. low": "70.7300", + "4. close": "71.4900", + "5. volume": "21555588" + }, + "2025-02-24": { + "1. open": "70.8400", + "2. high": "71.7300", + "3. low": "70.3300", + "4. close": "70.5900", + "5. volume": "21418442" + }, + "2025-02-21": { + "1. open": "70.3200", + "2. high": "71.6000", + "3. low": "70.1300", + "4. close": "71.3500", + "5. volume": "21662252" + }, + "2025-02-20": { + "1. open": "69.7100", + "2. high": "70.0700", + "3. low": "69.4200", + "4. close": "70.0400", + "5. volume": "13398010" + }, + "2025-02-19": { + "1. open": "69.2100", + "2. high": "70.1300", + "3. low": "69.1700", + "4. close": "70.0700", + "5. volume": "16032270" + }, + "2025-02-18": { + "1. open": "68.5500", + "2. high": "69.3700", + "3. low": "68.4200", + "4. close": "69.0500", + "5. volume": "15569122" + }, + "2025-02-14": { + "1. open": "69.3650", + "2. high": "70.0300", + "3. low": "68.7600", + "4. close": "68.8700", + "5. volume": "20779090" + }, + "2025-02-13": { + "1. open": "69.0000", + "2. high": "69.6100", + "3. low": "68.7620", + "4. close": "69.5000", + "5. volume": "24393148" + }, + "2025-02-12": { + "1. open": "66.8700", + "2. high": "68.8200", + "3. low": "66.8700", + "4. close": "68.7100", + "5. volume": "26033764" + }, + "2025-02-11": { + "1. open": "67.5000", + "2. high": "67.6700", + "3. low": "66.4100", + "4. close": "67.6000", + "5. volume": "30589148" + }, + "2025-02-10": { + "1. open": "64.1000", + "2. high": "64.6500", + "3. low": "63.6600", + "4. close": "64.5500", + "5. volume": "16154300" + }, + "2025-02-07": { + "1. open": "63.4300", + "2. high": "63.9200", + "3. low": "63.2700", + "4. close": "63.8400", + "5. volume": "13184674" + }, + "2025-02-06": { + "1. open": "63.6200", + "2. high": "63.7400", + "3. low": "62.9100", + "4. close": "63.3600", + "5. volume": "13423408" + }, + "2025-02-05": { + "1. open": "62.7200", + "2. high": "63.2900", + "3. low": "62.5850", + "4. close": "63.1200", + "5. volume": "10686754" + }, + "2025-02-04": { + "1. open": "63.6100", + "2. high": "63.6300", + "3. low": "62.3500", + "4. close": "62.6700", + "5. volume": "15677998" + }, + "2025-02-03": { + "1. open": "63.1800", + "2. high": "63.6299", + "3. low": "62.4300", + "4. close": "63.3500", + "5. volume": "12067883" + }, + "2025-01-31": { + "1. open": "63.7000", + "2. high": "63.9300", + "3. low": "63.3900", + "4. close": "63.4800", + "5. volume": "12102060" + }, + "2025-01-30": { + "1. open": "63.8500", + "2. high": "64.2850", + "3. low": "63.2300", + "4. close": "64.0500", + "5. volume": "13200977" + }, + "2025-01-29": { + "1. open": "62.5600", + "2. high": "63.3600", + "3. low": "62.5500", + "4. close": "62.8300", + "5. volume": "11325635" + }, + "2025-01-28": { + "1. open": "63.5100", + "2. high": "64.0400", + "3. low": "62.2800", + "4. close": "62.3600", + "5. volume": "14956031" + }, + "2025-01-27": { + "1. open": "62.8700", + "2. high": "64.1800", + "3. low": "62.4730", + "4. close": "63.8700", + "5. volume": "20742915" + }, + "2025-01-24": { + "1. open": "61.7200", + "2. high": "62.0100", + "3. low": "61.4350", + "4. close": "61.9200", + "5. volume": "19244604" + }, + "2025-01-23": { + "1. open": "61.8000", + "2. high": "61.9800", + "3. low": "61.3700", + "4. close": "61.5300", + "5. volume": "16528423" + }, + "2025-01-22": { + "1. open": "62.1200", + "2. high": "62.2850", + "3. low": "61.6600", + "4. close": "61.7800", + "5. volume": "18191886" + }, + "2025-01-21": { + "1. open": "62.9000", + "2. high": "63.2300", + "3. low": "62.3000", + "4. close": "62.4200", + "5. volume": "19817068" + }, + "2025-01-17": { + "1. open": "62.3100", + "2. high": "62.7650", + "3. low": "62.1700", + "4. close": "62.7100", + "5. volume": "17948868" + }, + "2025-01-16": { + "1. open": "61.4200", + "2. high": "62.3000", + "3. low": "61.3200", + "4. close": "62.2500", + "5. volume": "12585528" + }, + "2025-01-15": { + "1. open": "62.3300", + "2. high": "62.6200", + "3. low": "61.6800", + "4. close": "61.7700", + "5. volume": "16187203" + }, + "2025-01-14": { + "1. open": "61.6550", + "2. high": "62.0650", + "3. low": "61.3000", + "4. close": "62.0400", + "5. volume": "16658287" + }, + "2025-01-13": { + "1. open": "61.1300", + "2. high": "61.8450", + "3. low": "60.7100", + "4. close": "61.6500", + "5. volume": "18016173" + }, + "2025-01-10": { + "1. open": "61.5800", + "2. high": "61.6500", + "3. low": "60.7300", + "4. close": "61.0700", + "5. volume": "22424951" + }, + "2025-01-08": { + "1. open": "60.9900", + "2. high": "61.7700", + "3. low": "60.9300", + "4. close": "61.7100", + "5. volume": "14412397" + }, + "2025-01-07": { + "1. open": "61.1100", + "2. high": "61.7175", + "3. low": "60.6150", + "4. close": "60.8400", + "5. volume": "17799629" + }, + "2025-01-06": { + "1. open": "61.5000", + "2. high": "61.5650", + "3. low": "60.6600", + "4. close": "60.8100", + "5. volume": "17924237" + }, + "2025-01-03": { + "1. open": "61.9000", + "2. high": "62.0750", + "3. low": "61.6200", + "4. close": "61.7500", + "5. volume": "10403204" + }, + "2025-01-02": { + "1. open": "62.3500", + "2. high": "62.7500", + "3. low": "61.6200", + "4. close": "61.8400", + "5. volume": "12990975" + }, + "2024-12-31": { + "1. open": "62.0200", + "2. high": "62.4300", + "3. low": "61.8000", + "4. close": "62.2600", + "5. volume": "9256664" + }, + "2024-12-30": { + "1. open": "62.3400", + "2. high": "62.3400", + "3. low": "61.6800", + "4. close": "62.0300", + "5. volume": "8972212" + }, + "2024-12-27": { + "1. open": "62.4500", + "2. high": "62.9500", + "3. low": "62.2090", + "4. close": "62.4500", + "5. volume": "8542773" + }, + "2024-12-26": { + "1. open": "62.6200", + "2. high": "62.7400", + "3. low": "62.4000", + "4. close": "62.5700", + "5. volume": "7945641" + }, + "2024-12-24": { + "1. open": "62.2000", + "2. high": "62.8400", + "3. low": "62.0100", + "4. close": "62.8400", + "5. volume": "5019131" + }, + "2024-12-23": { + "1. open": "62.5000", + "2. high": "62.7600", + "3. low": "61.5318", + "4. close": "62.3800", + "5. volume": "13010758" + }, + "2024-12-20": { + "1. open": "62.4700", + "2. high": "63.0600", + "3. low": "62.2800", + "4. close": "62.5500", + "5. volume": "42458096" + }, + "2024-12-19": { + "1. open": "62.7000", + "2. high": "63.1700", + "3. low": "62.4000", + "4. close": "62.4500", + "5. volume": "21300647" + }, + "2024-12-18": { + "1. open": "62.8100", + "2. high": "63.6400", + "3. low": "62.7900", + "4. close": "62.8500", + "5. volume": "20946087" + }, + "2024-12-17": { + "1. open": "62.4500", + "2. high": "63.5500", + "3. low": "62.3200", + "4. close": "63.4000", + "5. volume": "21902382" + }, + "2024-12-16": { + "1. open": "63.2300", + "2. high": "63.8600", + "3. low": "62.3500", + "4. close": "62.5500", + "5. volume": "24559738" + }, + "2024-12-13": { + "1. open": "63.5700", + "2. high": "63.8350", + "3. low": "63.1100", + "4. close": "63.1200", + "5. volume": "13429033" + }, + "2024-12-12": { + "1. open": "63.5500", + "2. high": "63.9200", + "3. low": "63.2200", + "4. close": "63.8400", + "5. volume": "17542091" + }, + "2024-12-11": { + "1. open": "63.0000", + "2. high": "63.6300", + "3. low": "62.4000", + "4. close": "62.6400", + "5. volume": "32819011" + }, + "2024-12-10": { + "1. open": "62.7000", + "2. high": "63.0400", + "3. low": "61.7900", + "4. close": "62.9100", + "5. volume": "14949415" + }, + "2024-12-09": { + "1. open": "62.6900", + "2. high": "62.9290", + "3. low": "61.9000", + "4. close": "62.6000", + "5. volume": "22348331" + }, + "2024-12-06": { + "1. open": "62.8300", + "2. high": "63.3600", + "3. low": "62.5100", + "4. close": "62.5300", + "5. volume": "15581148" + }, + "2024-12-05": { + "1. open": "62.4700", + "2. high": "63.1200", + "3. low": "62.1000", + "4. close": "62.9200", + "5. volume": "21040359" + }, + "2024-12-04": { + "1. open": "63.2750", + "2. high": "63.3500", + "3. low": "61.9000", + "4. close": "62.2100", + "5. volume": "28137660" + }, + "2024-12-03": { + "1. open": "63.7200", + "2. high": "64.0800", + "3. low": "63.0250", + "4. close": "63.5200", + "5. volume": "24874490" + }, + "2024-12-02": { + "1. open": "64.0500", + "2. high": "64.1900", + "3. low": "63.3450", + "4. close": "63.6500", + "5. volume": "16500095" + }, + "2024-11-29": { + "1. open": "64.0200", + "2. high": "64.2500", + "3. low": "63.7700", + "4. close": "64.0800", + "5. volume": "10648354" + }, + "2024-11-27": { + "1. open": "64.9600", + "2. high": "65.1000", + "3. low": "64.2500", + "4. close": "64.4300", + "5. volume": "13263403" + }, + "2024-11-26": { + "1. open": "64.3100", + "2. high": "64.6400", + "3. low": "64.0600", + "4. close": "64.5500", + "5. volume": "14473271" + }, + "2024-11-25": { + "1. open": "64.3200", + "2. high": "64.7100", + "3. low": "63.8400", + "4. close": "64.3800", + "5. volume": "36805252" + }, + "2024-11-22": { + "1. open": "64.2400", + "2. high": "64.4800", + "3. low": "63.6500", + "4. close": "63.9200", + "5. volume": "19562231" + }, + "2024-11-21": { + "1. open": "63.1500", + "2. high": "63.8100", + "3. low": "62.9500", + "4. close": "63.7600", + "5. volume": "17292300" + }, + "2024-11-20": { + "1. open": "62.7000", + "2. high": "63.0100", + "3. low": "62.0200", + "4. close": "62.9900", + "5. volume": "18904909" + }, + "2024-11-19": { + "1. open": "61.9000", + "2. high": "62.6200", + "3. low": "61.6300", + "4. close": "62.5900", + "5. volume": "16254832" + }, + "2024-11-18": { + "1. open": "61.8500", + "2. high": "62.1400", + "3. low": "61.5600", + "4. close": "61.8600", + "5. volume": "16079364" + }, + "2024-11-15": { + "1. open": "62.4900", + "2. high": "62.6300", + "3. low": "61.3900", + "4. close": "61.7400", + "5. volume": "26284331" + }, + "2024-11-14": { + "1. open": "63.1100", + "2. high": "63.1100", + "3. low": "62.4300", + "4. close": "62.5500", + "5. volume": "15910820" + }, + "2024-11-13": { + "1. open": "63.0500", + "2. high": "63.2600", + "3. low": "62.4900", + "4. close": "63.0000", + "5. volume": "13177637" + }, + "2024-11-12": { + "1. open": "63.6800", + "2. high": "63.7500", + "3. low": "63.1200", + "4. close": "63.2000", + "5. volume": "15020975" + }, + "2024-11-11": { + "1. open": "63.9900", + "2. high": "64.1200", + "3. low": "63.2509", + "4. close": "63.3600", + "5. volume": "13980873" + }, + "2024-11-08": { + "1. open": "63.9100", + "2. high": "64.2400", + "3. low": "63.7400", + "4. close": "63.9200", + "5. volume": "14719308" + }, + "2024-11-07": { + "1. open": "64.2900", + "2. high": "64.3900", + "3. low": "63.6000", + "4. close": "63.6600", + "5. volume": "14856051" + }, + "2024-11-06": { + "1. open": "64.4200", + "2. high": "64.8600", + "3. low": "63.1800", + "4. close": "63.7000", + "5. volume": "22899263" + }, + "2024-11-05": { + "1. open": "64.6400", + "2. high": "65.4698", + "3. low": "64.6400", + "4. close": "65.3700", + "5. volume": "8780220" + }, + "2024-11-04": { + "1. open": "65.0800", + "2. high": "65.4200", + "3. low": "64.6507", + "4. close": "65.1100", + "5. volume": "10984502" + }, + "2024-11-01": { + "1. open": "65.4700", + "2. high": "65.6600", + "3. low": "64.8900", + "4. close": "65.0100", + "5. volume": "12163094" + }, + "2024-10-31": { + "1. open": "65.8100", + "2. high": "65.9900", + "3. low": "65.2550", + "4. close": "65.3100", + "5. volume": "13383717" + }, + "2024-10-30": { + "1. open": "65.5100", + "2. high": "66.5350", + "3. low": "65.3200", + "4. close": "65.9200", + "5. volume": "14177766" + }, + "2024-10-29": { + "1. open": "66.2900", + "2. high": "66.3400", + "3. low": "65.5200", + "4. close": "65.5600", + "5. volume": "16525917" + }, + "2024-10-28": { + "1. open": "66.9600", + "2. high": "67.3950", + "3. low": "66.6000", + "4. close": "66.6700", + "5. volume": "10761416" + }, + "2024-10-25": { + "1. open": "67.0700", + "2. high": "67.7000", + "3. low": "66.7900", + "4. close": "66.9200", + "5. volume": "11138127" + }, + "2024-10-24": { + "1. open": "67.6500", + "2. high": "68.0400", + "3. low": "66.9520", + "4. close": "67.3000", + "5. volume": "17568831" + }, + "2024-10-23": { + "1. open": "66.9900", + "2. high": "68.7000", + "3. low": "66.5800", + "4. close": "68.0100", + "5. volume": "24655203" + }, + "2024-10-22": { + "1. open": "69.0000", + "2. high": "69.7450", + "3. low": "68.6800", + "4. close": "69.4500", + "5. volume": "18603251" + }, + "2024-10-21": { + "1. open": "70.0000", + "2. high": "70.3250", + "3. low": "69.3050", + "4. close": "69.4500", + "5. volume": "11981163" + }, + "2024-10-18": { + "1. open": "69.8700", + "2. high": "70.5500", + "3. low": "69.6050", + "4. close": "70.4400", + "5. volume": "15087519" + }, + "2024-10-17": { + "1. open": "70.6300", + "2. high": "70.6900", + "3. low": "69.5800", + "4. close": "69.9000", + "5. volume": "14674631" + }, + "2024-10-16": { + "1. open": "70.0900", + "2. high": "70.7000", + "3. low": "69.9700", + "4. close": "70.5700", + "5. volume": "7937347" + }, + "2024-10-15": { + "1. open": "70.4600", + "2. high": "71.2100", + "3. low": "70.1600", + "4. close": "70.3400", + "5. volume": "10358734" + }, + "2024-10-14": { + "1. open": "69.5700", + "2. high": "70.4700", + "3. low": "69.4700", + "4. close": "70.3400", + "5. volume": "7659318" + }, + "2024-10-11": { + "1. open": "69.4600", + "2. high": "69.5900", + "3. low": "68.9950", + "4. close": "69.5700", + "5. volume": "8786318" + }, + "2024-10-10": { + "1. open": "69.8300", + "2. high": "69.9100", + "3. low": "68.9850", + "4. close": "69.2500", + "5. volume": "8635150" + }, + "2024-10-09": { + "1. open": "69.1900", + "2. high": "69.7400", + "3. low": "69.0700", + "4. close": "69.5700", + "5. volume": "9037735" + }, + "2024-10-08": { + "1. open": "69.0400", + "2. high": "69.4400", + "3. low": "68.8600", + "4. close": "69.1800", + "5. volume": "13549702" + }, + "2024-10-07": { + "1. open": "70.0500", + "2. high": "70.1000", + "3. low": "68.8700", + "4. close": "69.0100", + "5. volume": "14511962" + }, + "2024-10-04": { + "1. open": "69.9600", + "2. high": "70.2800", + "3. low": "69.7200", + "4. close": "70.1700", + "5. volume": "12687289" + }, + "2024-10-03": { + "1. open": "70.8600", + "2. high": "70.9900", + "3. low": "70.2000", + "4. close": "70.5200", + "5. volume": "9374794" + }, + "2024-10-02": { + "1. open": "71.3900", + "2. high": "71.4300", + "3. low": "70.4100", + "4. close": "71.0100", + "5. volume": "11155480" + }, + "2024-10-01": { + "1. open": "72.1000", + "2. high": "72.7450", + "3. low": "71.6300", + "4. close": "71.7100", + "5. volume": "13294498" + }, + "2024-09-30": { + "1. open": "72.0000", + "2. high": "72.2000", + "3. low": "71.6900", + "4. close": "71.8600", + "5. volume": "18016013" + }, + "2024-09-27": { + "1. open": "71.5400", + "2. high": "72.2000", + "3. low": "71.4600", + "4. close": "71.7900", + "5. volume": "11175706" + }, + "2024-09-26": { + "1. open": "70.8600", + "2. high": "71.6100", + "3. low": "70.8400", + "4. close": "71.4000", + "5. volume": "10815219" + }, + "2024-09-25": { + "1. open": "71.7100", + "2. high": "71.9200", + "3. low": "71.3050", + "4. close": "71.4500", + "5. volume": "12329127" + }, + "2024-09-24": { + "1. open": "71.2200", + "2. high": "71.8150", + "3. low": "70.6000", + "4. close": "71.3300", + "5. volume": "13330638" + }, + "2024-09-23": { + "1. open": "71.5500", + "2. high": "72.2000", + "3. low": "71.1800", + "4. close": "71.7300", + "5. volume": "11613022" + }, + "2024-09-20": { + "1. open": "70.4100", + "2. high": "71.8000", + "3. low": "70.3800", + "4. close": "71.6400", + "5. volume": "48578480" + }, + "2024-09-19": { + "1. open": "71.5600", + "2. high": "71.9400", + "3. low": "70.6000", + "4. close": "70.6200", + "5. volume": "13635646" + }, + "2024-09-18": { + "1. open": "71.8900", + "2. high": "72.3800", + "3. low": "71.2700", + "4. close": "71.7500", + "5. volume": "10719713" + }, + "2024-09-17": { + "1. open": "71.9000", + "2. high": "72.3500", + "3. low": "71.7250", + "4. close": "71.8000", + "5. volume": "12974382" + }, + "2024-09-16": { + "1. open": "71.7700", + "2. high": "72.2400", + "3. low": "71.6200", + "4. close": "72.1000", + "5. volume": "10786531" + }, + "2024-09-13": { + "1. open": "70.8400", + "2. high": "71.4650", + "3. low": "70.4800", + "4. close": "71.4100", + "5. volume": "11073849" + }, + "2024-09-12": { + "1. open": "71.0000", + "2. high": "71.3800", + "3. low": "70.6550", + "4. close": "71.2300", + "5. volume": "12340779" + }, + "2024-09-11": { + "1. open": "71.3600", + "2. high": "71.3700", + "3. low": "70.5701", + "4. close": "71.0800", + "5. volume": "11418234" + }, + "2024-09-10": { + "1. open": "71.9700", + "2. high": "72.4200", + "3. low": "71.5200", + "4. close": "71.5500", + "5. volume": "10277585" + }, + "2024-09-09": { + "1. open": "71.2300", + "2. high": "72.3050", + "3. low": "70.9800", + "4. close": "71.8500", + "5. volume": "12939256" + }, + "2024-09-06": { + "1. open": "70.9900", + "2. high": "71.6700", + "3. low": "70.8900", + "4. close": "71.1400", + "5. volume": "17485707" + }, + "2024-09-05": { + "1. open": "72.6200", + "2. high": "72.6800", + "3. low": "70.9800", + "4. close": "71.1700", + "5. volume": "23866125" + }, + "2024-09-04": { + "1. open": "73.3000", + "2. high": "73.5300", + "3. low": "71.9100", + "4. close": "72.5600", + "5. volume": "17074395" + }, + "2024-09-03": { + "1. open": "72.4400", + "2. high": "73.2850", + "3. low": "72.2450", + "4. close": "73.0100", + "5. volume": "14755752" + }, + "2024-08-30": { + "1. open": "72.2000", + "2. high": "72.5700", + "3. low": "71.7800", + "4. close": "72.4700", + "5. volume": "18624227" + }, + "2024-08-29": { + "1. open": "71.9000", + "2. high": "72.2200", + "3. low": "71.2300", + "4. close": "72.0500", + "5. volume": "17201677" + }, + "2024-08-28": { + "1. open": "71.6100", + "2. high": "71.8100", + "3. low": "71.2950", + "4. close": "71.7500", + "5. volume": "13272584" + }, + "2024-08-27": { + "1. open": "71.3200", + "2. high": "71.5300", + "3. low": "71.0500", + "4. close": "71.5000", + "5. volume": "16988408" + }, + "2024-08-26": { + "1. open": "69.8300", + "2. high": "70.9200", + "3. low": "69.7300", + "4. close": "70.8400", + "5. volume": "12912248" + }, + "2024-08-23": { + "1. open": "69.4000", + "2. high": "69.8500", + "3. low": "68.9350", + "4. close": "69.7900", + "5. volume": "11834745" + }, + "2024-08-22": { + "1. open": "69.9200", + "2. high": "69.9200", + "3. low": "68.7900", + "4. close": "69.3300", + "5. volume": "12509202" + }, + "2024-08-21": { + "1. open": "69.4800", + "2. high": "70.1300", + "3. low": "69.3350", + "4. close": "69.5700", + "5. volume": "8792397" + }, + "2024-08-20": { + "1. open": "68.9900", + "2. high": "69.3900", + "3. low": "68.7650", + "4. close": "69.3800", + "5. volume": "11957372" + }, + "2024-08-19": { + "1. open": "69.3500", + "2. high": "69.4200", + "3. low": "68.8450", + "4. close": "68.9800", + "5. volume": "9843861" + }, + "2024-08-16": { + "1. open": "68.8400", + "2. high": "69.3000", + "3. low": "68.6400", + "4. close": "69.1800", + "5. volume": "12651230" + }, + "2024-08-15": { + "1. open": "68.6200", + "2. high": "68.9200", + "3. low": "68.5000", + "4. close": "68.6500", + "5. volume": "11285120" + }, + "2024-08-14": { + "1. open": "68.2300", + "2. high": "68.8900", + "3. low": "68.1300", + "4. close": "68.5800", + "5. volume": "14328033" + }, + "2024-08-13": { + "1. open": "68.0800", + "2. high": "68.6100", + "3. low": "68.0100", + "4. close": "68.4600", + "5. volume": "9877569" + }, + "2024-08-12": { + "1. open": "68.4500", + "2. high": "68.5400", + "3. low": "67.8300", + "4. close": "68.1700", + "5. volume": "11012318" + }, + "2024-08-09": { + "1. open": "68.7000", + "2. high": "68.7850", + "3. low": "68.2450", + "4. close": "68.6800", + "5. volume": "12080420" + }, + "2024-08-08": { + "1. open": "68.0000", + "2. high": "68.8650", + "3. low": "67.8500", + "4. close": "68.7300", + "5. volume": "15240914" + }, + "2024-08-07": { + "1. open": "68.0500", + "2. high": "69.1800", + "3. low": "67.8300", + "4. close": "68.4600", + "5. volume": "13365270" + }, + "2024-08-06": { + "1. open": "68.1500", + "2. high": "68.8400", + "3. low": "67.7700", + "4. close": "68.0500", + "5. volume": "12969099" + }, + "2024-08-05": { + "1. open": "68.9900", + "2. high": "69.5500", + "3. low": "67.7300", + "4. close": "68.1000", + "5. volume": "25484273" + }, + "2024-08-02": { + "1. open": "68.5300", + "2. high": "69.6700", + "3. low": "67.6900", + "4. close": "69.3300", + "5. volume": "22514775" + }, + "2024-08-01": { + "1. open": "67.0000", + "2. high": "68.1050", + "3. low": "66.7000", + "4. close": "67.9600", + "5. volume": "16495907" + }, + "2024-07-31": { + "1. open": "67.5000", + "2. high": "67.6100", + "3. low": "66.6100", + "4. close": "66.7400", + "5. volume": "15576846" + }, + "2024-07-30": { + "1. open": "66.4800", + "2. high": "67.8300", + "3. low": "66.3600", + "4. close": "67.6800", + "5. volume": "13257960" + }, + "2024-07-29": { + "1. open": "66.8800", + "2. high": "67.0250", + "3. low": "66.3900", + "4. close": "66.8300", + "5. volume": "12140153" + }, + "2024-07-26": { + "1. open": "66.0700", + "2. high": "67.1100", + "3. low": "66.0100", + "4. close": "67.0500", + "5. volume": "13530071" + }, + "2024-07-25": { + "1. open": "66.0400", + "2. high": "66.8900", + "3. low": "65.8600", + "4. close": "66.0700", + "5. volume": "16328583" + }, + "2024-07-24": { + "1. open": "65.0900", + "2. high": "65.9650", + "3. low": "64.8350", + "4. close": "65.8100", + "5. volume": "13244568" + }, + "2024-07-23": { + "1. open": "65.4300", + "2. high": "66.0400", + "3. low": "64.8450", + "4. close": "64.9600", + "5. volume": "11810262" + }, + "2024-07-22": { + "1. open": "65.2500", + "2. high": "65.2900", + "3. low": "64.3150", + "4. close": "64.7700", + "5. volume": "11794212" + }, + "2024-07-19": { + "1. open": "65.6400", + "2. high": "65.6400", + "3. low": "64.8200", + "4. close": "65.2900", + "5. volume": "13775672" + }, + "2024-07-18": { + "1. open": "64.8000", + "2. high": "65.8050", + "3. low": "64.7200", + "4. close": "65.1900", + "5. volume": "11128203" + }, + "2024-07-17": { + "1. open": "64.4700", + "2. high": "65.3900", + "3. low": "64.4050", + "4. close": "65.2100", + "5. volume": "12508215" + }, + "2024-07-16": { + "1. open": "63.4300", + "2. high": "64.3100", + "3. low": "63.3900", + "4. close": "64.2700", + "5. volume": "9025066" + }, + "2024-07-15": { + "1. open": "63.7900", + "2. high": "63.9400", + "3. low": "63.3500", + "4. close": "63.4100", + "5. volume": "8207521" + }, + "2024-07-12": { + "1. open": "63.4600", + "2. high": "64.1150", + "3. low": "63.3850", + "4. close": "63.7000", + "5. volume": "9201516" + }, + "2024-07-11": { + "1. open": "62.6400", + "2. high": "63.4600", + "3. low": "62.3950", + "4. close": "63.1000", + "5. volume": "11434422" + }, + "2024-07-10": { + "1. open": "62.7200", + "2. high": "62.8600", + "3. low": "62.2850", + "4. close": "62.8300", + "5. volume": "11930407" + }, + "2024-07-09": { + "1. open": "63.0600", + "2. high": "63.2300", + "3. low": "62.5900", + "4. close": "62.6900", + "5. volume": "11660197" + }, + "2024-07-08": { + "1. open": "63.5900", + "2. high": "63.5900", + "3. low": "62.8400", + "4. close": "62.9600", + "5. volume": "11235135" + }, + "2024-07-05": { + "1. open": "63.3300", + "2. high": "63.7900", + "3. low": "62.9950", + "4. close": "63.7600", + "5. volume": "11735460" + }, + "2024-07-03": { + "1. open": "63.1900", + "2. high": "63.6650", + "3. low": "62.9300", + "4. close": "63.3300", + "5. volume": "9154198" + }, + "2024-07-02": { + "1. open": "63.2600", + "2. high": "63.3800", + "3. low": "62.8550", + "4. close": "63.1500", + "5. volume": "8878156" + }, + "2024-07-01": { + "1. open": "64.0300", + "2. high": "64.3000", + "3. low": "63.1200", + "4. close": "63.2800", + "5. volume": "10033361" + }, + "2024-06-28": { + "1. open": "63.9000", + "2. high": "64.0600", + "3. low": "63.5200", + "4. close": "63.6500", + "5. volume": "17358827" + }, + "2024-06-27": { + "1. open": "64.0500", + "2. high": "64.2700", + "3. low": "63.6200", + "4. close": "63.9100", + "5. volume": "8494123" + }, + "2024-06-26": { + "1. open": "63.4000", + "2. high": "64.1100", + "3. low": "63.2300", + "4. close": "64.0500", + "5. volume": "9402502" + }, + "2024-06-25": { + "1. open": "63.9350", + "2. high": "64.0700", + "3. low": "63.5100", + "4. close": "63.8400", + "5. volume": "10546793" + }, + "2024-06-24": { + "1. open": "62.9900", + "2. high": "64.0550", + "3. low": "62.9100", + "4. close": "63.9700", + "5. volume": "13212454" + }, + "2024-06-21": { + "1. open": "62.1800", + "2. high": "63.1000", + "3. low": "62.1800", + "4. close": "62.7700", + "5. volume": "28282194" + }, + "2024-06-20": { + "1. open": "62.4000", + "2. high": "62.7400", + "3. low": "61.9450", + "4. close": "62.1800", + "5. volume": "13306273" + }, + "2024-06-18": { + "1. open": "62.5300", + "2. high": "62.8200", + "3. low": "62.4400", + "4. close": "62.6300", + "5. volume": "10651661" + }, + "2024-06-17": { + "1. open": "62.3700", + "2. high": "62.8950", + "3. low": "62.1800", + "4. close": "62.6200", + "5. volume": "10532715" + }, + "2024-06-14": { + "1. open": "62.3800", + "2. high": "62.6900", + "3. low": "62.0900", + "4. close": "62.5500", + "5. volume": "8179239" + }, + "2024-06-13": { + "1. open": "62.8600", + "2. high": "63.0350", + "3. low": "62.4500", + "4. close": "62.9900", + "5. volume": "9668888" + }, + "2024-06-12": { + "1. open": "63.6900", + "2. high": "63.6900", + "3. low": "62.6850", + "4. close": "62.8800", + "5. volume": "9569550" + }, + "2024-06-11": { + "1. open": "63.5900", + "2. high": "63.6450", + "3. low": "63.0700", + "4. close": "63.5500", + "5. volume": "8395960" + }, + "2024-06-10": { + "1. open": "63.9400", + "2. high": "63.9900", + "3. low": "63.3650", + "4. close": "63.5900", + "5. volume": "15687128" + }, + "2024-06-07": { + "1. open": "64.0900", + "2. high": "64.2250", + "3. low": "63.8100", + "4. close": "63.9100", + "5. volume": "9523089" + }, + "2024-06-06": { + "1. open": "63.9200", + "2. high": "64.3600", + "3. low": "63.8400", + "4. close": "64.1500", + "5. volume": "8658456" + }, + "2024-06-05": { + "1. open": "63.9900", + "2. high": "64.0700", + "3. low": "63.3500", + "4. close": "63.9200", + "5. volume": "9632525" + }, + "2024-06-04": { + "1. open": "63.2000", + "2. high": "63.9700", + "3. low": "62.9400", + "4. close": "63.9400", + "5. volume": "11895622" + }, + "2024-06-03": { + "1. open": "62.7100", + "2. high": "63.0900", + "3. low": "62.4450", + "4. close": "62.9300", + "5. volume": "9369046" + }, + "2024-05-31": { + "1. open": "61.9900", + "2. high": "63.0250", + "3. low": "61.6900", + "4. close": "62.9300", + "5. volume": "19816630" + }, + "2024-05-30": { + "1. open": "61.8500", + "2. high": "62.0800", + "3. low": "61.6000", + "4. close": "61.9700", + "5. volume": "9436821" + }, + "2024-05-29": { + "1. open": "61.4700", + "2. high": "61.8800", + "3. low": "61.0700", + "4. close": "61.7000", + "5. volume": "11861815" + }, + "2024-05-28": { + "1. open": "61.7900", + "2. high": "62.1300", + "3. low": "61.4000", + "4. close": "61.8200", + "5. volume": "12346998" + }, + "2024-05-24": { + "1. open": "62.2200", + "2. high": "62.4200", + "3. low": "61.9700", + "4. close": "62.0000", + "5. volume": "8203136" + }, + "2024-05-23": { + "1. open": "62.4900", + "2. high": "62.8800", + "3. low": "62.0500", + "4. close": "62.0900", + "5. volume": "9834292" + }, + "2024-05-22": { + "1. open": "62.7100", + "2. high": "63.0200", + "3. low": "62.6600", + "4. close": "63.0000", + "5. volume": "7419406" + }, + "2024-05-21": { + "1. open": "62.8200", + "2. high": "62.9800", + "3. low": "62.4400", + "4. close": "62.9100", + "5. volume": "9796202" + }, + "2024-05-20": { + "1. open": "62.9300", + "2. high": "63.0100", + "3. low": "62.4600", + "4. close": "62.5700", + "5. volume": "11000888" + }, + "2024-05-17": { + "1. open": "63.3400", + "2. high": "63.3700", + "3. low": "62.9350", + "4. close": "63.0300", + "5. volume": "11539022" + }, + "2024-05-16": { + "1. open": "63.2400", + "2. high": "63.7250", + "3. low": "63.0700", + "4. close": "63.3200", + "5. volume": "10228002" + }, + "2024-05-15": { + "1. open": "63.0600", + "2. high": "63.3915", + "3. low": "63.0000", + "4. close": "63.1300", + "5. volume": "9838897" + }, + "2024-05-14": { + "1. open": "63.5800", + "2. high": "63.7600", + "3. low": "62.8000", + "4. close": "63.1000", + "5. volume": "10852231" + }, + "2024-05-13": { + "1. open": "63.2400", + "2. high": "63.6200", + "3. low": "63.1800", + "4. close": "63.5800", + "5. volume": "10137619" + }, + "2024-05-10": { + "1. open": "62.9200", + "2. high": "63.3600", + "3. low": "62.7900", + "4. close": "63.2600", + "5. volume": "8371691" + }, + "2024-05-09": { + "1. open": "62.8100", + "2. high": "63.1500", + "3. low": "62.7500", + "4. close": "62.8800", + "5. volume": "9113662" + }, + "2024-05-08": { + "1. open": "62.8500", + "2. high": "62.9700", + "3. low": "62.4800", + "4. close": "62.8500", + "5. volume": "10484408" + }, + "2024-05-07": { + "1. open": "62.7600", + "2. high": "62.8200", + "3. low": "62.2500", + "4. close": "62.6200", + "5. volume": "9807029" + }, + "2024-05-06": { + "1. open": "62.3000", + "2. high": "62.3800", + "3. low": "61.8950", + "4. close": "62.3500", + "5. volume": "9310699" + }, + "2024-05-03": { + "1. open": "61.9900", + "2. high": "62.3300", + "3. low": "61.6400", + "4. close": "62.1700", + "5. volume": "11628675" + }, + "2024-05-02": { + "1. open": "62.1800", + "2. high": "62.3991", + "3. low": "61.7200", + "4. close": "61.9900", + "5. volume": "10991304" + }, + "2024-05-01": { + "1. open": "61.8000", + "2. high": "62.5700", + "3. low": "61.2100", + "4. close": "61.9300", + "5. volume": "16730830" + }, + "2024-04-30": { + "1. open": "62.1400", + "2. high": "62.8300", + "3. low": "61.4650", + "4. close": "61.7700", + "5. volume": "19349153" + }, + "2024-04-29": { + "1. open": "61.9200", + "2. high": "62.0500", + "3. low": "61.5300", + "4. close": "62.0400", + "5. volume": "13420749" + }, + "2024-04-26": { + "1. open": "61.5500", + "2. high": "61.9300", + "3. low": "61.3500", + "4. close": "61.7400", + "5. volume": "10994262" + }, + "2024-04-25": { + "1. open": "61.8700", + "2. high": "62.5900", + "3. low": "61.3700", + "4. close": "61.7400", + "5. volume": "19048535" + }, + "2024-04-24": { + "1. open": "60.3200", + "2. high": "61.6500", + "3. low": "59.8400", + "4. close": "61.5500", + "5. volume": "19548315" + }, + "2024-04-23": { + "1. open": "60.5300", + "2. high": "60.6750", + "3. low": "60.1300", + "4. close": "60.6400", + "5. volume": "13689127" + }, + "2024-04-22": { + "1. open": "60.1400", + "2. high": "60.6300", + "3. low": "59.7150", + "4. close": "60.5500", + "5. volume": "15624546" + }, + "2024-04-19": { + "1. open": "59.1000", + "2. high": "60.3550", + "3. low": "58.9950", + "4. close": "60.1700", + "5. volume": "21207852" + }, + "2024-04-18": { + "1. open": "58.6200", + "2. high": "58.9800", + "3. low": "58.5400", + "4. close": "58.9100", + "5. volume": "11125869" + }, + "2024-04-17": { + "1. open": "58.2800", + "2. high": "58.5550", + "3. low": "58.1000", + "4. close": "58.5100", + "5. volume": "13805068" + }, + "2024-04-16": { + "1. open": "58.2500", + "2. high": "58.3800", + "3. low": "57.9300", + "4. close": "58.0600", + "5. volume": "11236839" + }, + "2024-04-15": { + "1. open": "58.6100", + "2. high": "58.8050", + "3. low": "58.0400", + "4. close": "58.1400", + "5. volume": "12425049" + }, + "2024-04-12": { + "1. open": "58.9500", + "2. high": "59.0100", + "3. low": "58.1300", + "4. close": "58.2800", + "5. volume": "12250949" + }, + "2024-04-11": { + "1. open": "59.1500", + "2. high": "59.3700", + "3. low": "58.7850", + "4. close": "59.0500", + "5. volume": "11109007" + }, + "2024-04-10": { + "1. open": "59.3200", + "2. high": "59.3900", + "3. low": "58.6900", + "4. close": "58.9200", + "5. volume": "11861881" + }, + "2024-04-09": { + "1. open": "59.4800", + "2. high": "59.7400", + "3. low": "59.1300", + "4. close": "59.7200", + "5. volume": "10757203" + }, + "2024-04-08": { + "1. open": "59.4000", + "2. high": "59.4700", + "3. low": "59.0700", + "4. close": "59.2700", + "5. volume": "10276781" + }, + "2024-04-05": { + "1. open": "59.2500", + "2. high": "59.6800", + "3. low": "58.9101", + "4. close": "59.5100", + "5. volume": "10154163" + }, + "2024-04-04": { + "1. open": "60.0900", + "2. high": "60.1500", + "3. low": "59.1700", + "4. close": "59.3000", + "5. volume": "14294586" + }, + "2024-04-03": { + "1. open": "60.0500", + "2. high": "60.3900", + "3. low": "59.7800", + "4. close": "59.8300", + "5. volume": "13645146" + }, + "2024-04-02": { + "1. open": "60.4500", + "2. high": "60.7300", + "3. low": "60.1100", + "4. close": "60.1500", + "5. volume": "12838232" + }, + "2024-04-01": { + "1. open": "61.1800", + "2. high": "61.3000", + "3. low": "60.6300", + "4. close": "60.6800", + "5. volume": "11008852" + }, + "2024-03-28": { + "1. open": "61.1400", + "2. high": "61.2600", + "3. low": "60.9950", + "4. close": "61.1800", + "5. volume": "13683528" + }, + "2024-03-27": { + "1. open": "60.7900", + "2. high": "61.4300", + "3. low": "60.7000", + "4. close": "61.0300", + "5. volume": "12551216" + }, + "2024-03-26": { + "1. open": "60.5000", + "2. high": "60.7100", + "3. low": "60.3800", + "4. close": "60.5400", + "5. volume": "13277388" + }, + "2024-03-25": { + "1. open": "60.4800", + "2. high": "60.7100", + "3. low": "60.1200", + "4. close": "60.4000", + "5. volume": "13144651" + }, + "2024-03-22": { + "1. open": "60.5200", + "2. high": "60.7900", + "3. low": "60.4300", + "4. close": "60.4900", + "5. volume": "11502843" + }, + "2024-03-21": { + "1. open": "60.5600", + "2. high": "60.9900", + "3. low": "60.3200", + "4. close": "60.4700", + "5. volume": "13067077" + }, + "2024-03-20": { + "1. open": "60.1800", + "2. high": "60.8100", + "3. low": "60.1550", + "4. close": "60.7500", + "5. volume": "15258764" + }, + "2024-03-19": { + "1. open": "60.2400", + "2. high": "60.3500", + "3. low": "60.0600", + "4. close": "60.2300", + "5. volume": "15030627" + }, + "2024-03-18": { + "1. open": "59.8900", + "2. high": "60.4000", + "3. low": "59.8010", + "4. close": "60.1300", + "5. volume": "15856686" + }, + "2024-03-15": { + "1. open": "60.0200", + "2. high": "60.4500", + "3. low": "59.6400", + "4. close": "59.8800", + "5. volume": "36849930" + }, + "2024-03-14": { + "1. open": "60.5800", + "2. high": "60.8000", + "3. low": "60.4000", + "4. close": "60.5000", + "5. volume": "13962159" + }, + "2024-03-13": { + "1. open": "60.8800", + "2. high": "61.2100", + "3. low": "60.8001", + "4. close": "61.1200", + "5. volume": "13745326" + }, + "2024-03-12": { + "1. open": "60.3200", + "2. high": "60.7500", + "3. low": "60.2100", + "4. close": "60.5000", + "5. volume": "11839035" + }, + "2024-03-11": { + "1. open": "59.7800", + "2. high": "60.2900", + "3. low": "59.5800", + "4. close": "60.2400", + "5. volume": "13504722" + }, + "2024-03-08": { + "1. open": "59.3000", + "2. high": "59.7900", + "3. low": "58.9700", + "4. close": "59.5200", + "5. volume": "13239013" + }, + "2024-03-07": { + "1. open": "59.6900", + "2. high": "59.7700", + "3. low": "59.2400", + "4. close": "59.4400", + "5. volume": "13686859" + }, + "2024-03-06": { + "1. open": "59.5200", + "2. high": "59.9950", + "3. low": "59.3800", + "4. close": "59.5500", + "5. volume": "12378815" + }, + "2024-03-05": { + "1. open": "59.9100", + "2. high": "60.1100", + "3. low": "59.4200", + "4. close": "59.5200", + "5. volume": "12309959" + }, + "2024-03-04": { + "1. open": "59.2300", + "2. high": "59.9500", + "3. low": "59.2200", + "4. close": "59.8100", + "5. volume": "10150243" + }, + "2024-03-01": { + "1. open": "59.9000", + "2. high": "59.9000", + "3. low": "59.3400", + "4. close": "59.5300", + "5. volume": "10927564" + }, + "2024-02-29": { + "1. open": "60.3500", + "2. high": "60.6400", + "3. low": "59.9000", + "4. close": "60.0200", + "5. volume": "18152651" + }, + "2024-02-28": { + "1. open": "60.3700", + "2. high": "60.4900", + "3. low": "60.0600", + "4. close": "60.4000", + "5. volume": "8076536" + }, + "2024-02-27": { + "1. open": "60.5400", + "2. high": "60.7800", + "3. low": "60.1200", + "4. close": "60.3400", + "5. volume": "9931088" + }, + "2024-02-26": { + "1. open": "61.2400", + "2. high": "61.2700", + "3. low": "60.6600", + "4. close": "60.7100", + "5. volume": "10336096" + }, + "2024-02-23": { + "1. open": "61.0900", + "2. high": "61.6200", + "3. low": "61.0000", + "4. close": "61.2000", + "5. volume": "13612914" + }, + "2024-02-22": { + "1. open": "60.9900", + "2. high": "61.2500", + "3. low": "60.5000", + "4. close": "61.1500", + "5. volume": "12982799" + }, + "2024-02-21": { + "1. open": "60.9900", + "2. high": "61.2800", + "3. low": "60.8300", + "4. close": "61.2400", + "5. volume": "14378264" + }, + "2024-02-20": { + "1. open": "59.5950", + "2. high": "60.8400", + "3. low": "59.5100", + "4. close": "60.7000", + "5. volume": "18339324" + }, + "2024-02-16": { + "1. open": "59.3500", + "2. high": "59.6200", + "3. low": "58.9550", + "4. close": "59.3900", + "5. volume": "13947057" + }, + "2024-02-15": { + "1. open": "59.4200", + "2. high": "59.5900", + "3. low": "59.1300", + "4. close": "59.4000", + "5. volume": "13695848" + }, + "2024-02-14": { + "1. open": "59.1700", + "2. high": "59.5900", + "3. low": "59.0350", + "4. close": "59.2900", + "5. volume": "15872453" + }, + "2024-02-13": { + "1. open": "59.5000", + "2. high": "60.6550", + "3. low": "58.7900", + "4. close": "59.3500", + "5. volume": "24195706" + }, + "2024-02-12": { + "1. open": "59.6600", + "2. high": "59.7600", + "3. low": "58.9600", + "4. close": "59.7000", + "5. volume": "13516782" + }, + "2024-02-09": { + "1. open": "59.4700", + "2. high": "59.5800", + "3. low": "59.0300", + "4. close": "59.5600", + "5. volume": "15235251" + }, + "2024-02-08": { + "1. open": "59.8900", + "2. high": "59.9700", + "3. low": "59.4100", + "4. close": "59.8300", + "5. volume": "12874761" + }, + "2024-02-07": { + "1. open": "60.0700", + "2. high": "60.2100", + "3. low": "59.9400", + "4. close": "59.9900", + "5. volume": "10259892" + }, + "2024-02-06": { + "1. open": "59.9600", + "2. high": "60.0500", + "3. low": "59.6800", + "4. close": "59.9400", + "5. volume": "12777150" + }, + "2024-02-05": { + "1. open": "60.3800", + "2. high": "60.3800", + "3. low": "59.8800", + "4. close": "60.0400", + "5. volume": "12759569" + }, + "2024-02-02": { + "1. open": "60.8200", + "2. high": "60.8700", + "3. low": "60.2300", + "4. close": "60.5400", + "5. volume": "17544906" + }, + "2024-02-01": { + "1. open": "59.5700", + "2. high": "61.0050", + "3. low": "59.3600", + "4. close": "60.9800", + "5. volume": "15870884" + }, + "2024-01-31": { + "1. open": "60.1000", + "2. high": "60.4500", + "3. low": "59.2900", + "4. close": "59.4900", + "5. volume": "22836998" + }, + "2024-01-30": { + "1. open": "59.8500", + "2. high": "60.0200", + "3. low": "59.4450", + "4. close": "59.9000", + "5. volume": "22061536" + }, + "2024-01-29": { + "1. open": "59.3400", + "2. high": "59.7900", + "3. low": "59.1700", + "4. close": "59.7300", + "5. volume": "14547070" + }, + "2024-01-26": { + "1. open": "59.2500", + "2. high": "59.4900", + "3. low": "59.1250", + "4. close": "59.3700", + "5. volume": "13025072" + }, + "2024-01-25": { + "1. open": "59.0100", + "2. high": "59.1700", + "3. low": "58.6600", + "4. close": "59.1600", + "5. volume": "14899712" + }, + "2024-01-24": { + "1. open": "59.8000", + "2. high": "59.8100", + "3. low": "58.8900", + "4. close": "58.9100", + "5. volume": "15461156" + }, + "2024-01-23": { + "1. open": "59.5300", + "2. high": "60.0000", + "3. low": "59.4600", + "4. close": "59.8500", + "5. volume": "14481643" + }, + "2024-01-22": { + "1. open": "59.7550", + "2. high": "60.0650", + "3. low": "59.4400", + "4. close": "59.5700", + "5. volume": "14314265" + }, + "2024-01-19": { + "1. open": "60.2600", + "2. high": "60.2800", + "3. low": "59.6400", + "4. close": "59.8300", + "5. volume": "14392600" + }, + "2024-01-18": { + "1. open": "59.6900", + "2. high": "60.2300", + "3. low": "59.5250", + "4. close": "60.1600", + "5. volume": "10397682" + }, + "2024-01-17": { + "1. open": "59.8600", + "2. high": "60.2100", + "3. low": "59.8200", + "4. close": "59.9900", + "5. volume": "8982132" + }, + "2024-01-16": { + "1. open": "60.3900", + "2. high": "60.4300", + "3. low": "59.8500", + "4. close": "59.9900", + "5. volume": "11826910" + }, + "2024-01-12": { + "1. open": "60.0800", + "2. high": "60.4600", + "3. low": "59.8700", + "4. close": "60.3900", + "5. volume": "13218008" + }, + "2024-01-11": { + "1. open": "60.2500", + "2. high": "60.2600", + "3. low": "59.6900", + "4. close": "59.8100", + "5. volume": "13754232" + }, + "2024-01-10": { + "1. open": "60.2200", + "2. high": "60.4100", + "3. low": "59.9800", + "4. close": "60.2000", + "5. volume": "12257983" + }, + "2024-01-09": { + "1. open": "59.9900", + "2. high": "60.1350", + "3. low": "59.6200", + "4. close": "60.0000", + "5. volume": "10493653" + }, + "2024-01-08": { + "1. open": "59.6800", + "2. high": "60.1800", + "3. low": "59.4200", + "4. close": "60.1100", + "5. volume": "11554634" + }, + "2024-01-05": { + "1. open": "59.8000", + "2. high": "59.9500", + "3. low": "59.0921", + "4. close": "59.6700", + "5. volume": "10403476" + }, + "2024-01-04": { + "1. open": "60.0500", + "2. high": "60.2600", + "3. low": "59.6600", + "4. close": "59.7600", + "5. volume": "12912926" + }, + "2024-01-03": { + "1. open": "59.9300", + "2. high": "60.2000", + "3. low": "59.7600", + "4. close": "59.9600", + "5. volume": "14830634" + }, + "2024-01-02": { + "1. open": "58.8000", + "2. high": "59.8800", + "3. low": "58.6700", + "4. close": "59.8200", + "5. volume": "16322593" + }, + "2023-12-29": { + "1. open": "58.7400", + "2. high": "58.9800", + "3. low": "58.6300", + "4. close": "58.9300", + "5. volume": "9244339" + }, + "2023-12-28": { + "1. open": "58.6500", + "2. high": "58.8700", + "3. low": "58.5250", + "4. close": "58.7500", + "5. volume": "8400138" + }, + "2023-12-27": { + "1. open": "58.6400", + "2. high": "58.7700", + "3. low": "58.4000", + "4. close": "58.7100", + "5. volume": "8473592" + }, + "2023-12-26": { + "1. open": "58.0600", + "2. high": "58.7050", + "3. low": "58.0600", + "4. close": "58.5600", + "5. volume": "6422531" + }, + "2023-12-22": { + "1. open": "58.1200", + "2. high": "58.4600", + "3. low": "58.0200", + "4. close": "58.3200", + "5. volume": "9029440" + }, + "2023-12-21": { + "1. open": "57.8500", + "2. high": "58.0700", + "3. low": "57.4700", + "4. close": "57.9900", + "5. volume": "11725123" + }, + "2023-12-20": { + "1. open": "58.5000", + "2. high": "58.6700", + "3. low": "57.5700", + "4. close": "57.6100", + "5. volume": "17700996" + }, + "2023-12-19": { + "1. open": "59.0000", + "2. high": "59.2000", + "3. low": "58.6350", + "4. close": "58.8300", + "5. volume": "14318706" + }, + "2023-12-18": { + "1. open": "58.8000", + "2. high": "59.4900", + "3. low": "58.6200", + "4. close": "59.0200", + "5. volume": "16717657" + }, + "2023-12-15": { + "1. open": "58.8300", + "2. high": "59.1700", + "3. low": "57.8000", + "4. close": "58.6000", + "5. volume": "65177382" + }, + "2023-12-14": { + "1. open": "59.9700", + "2. high": "60.0400", + "3. low": "58.7700", + "4. close": "59.0400", + "5. volume": "22478308" + }, + "2023-12-13": { + "1. open": "59.4500", + "2. high": "60.0200", + "3. low": "59.2600", + "4. close": "59.9300", + "5. volume": "16196752" + }, + "2023-12-12": { + "1. open": "59.2000", + "2. high": "59.4200", + "3. low": "58.8950", + "4. close": "59.4200", + "5. volume": "12899014" + }, + "2023-12-11": { + "1. open": "58.8300", + "2. high": "59.0900", + "3. low": "58.5000", + "4. close": "59.0400", + "5. volume": "14524767" + }, + "2023-12-08": { + "1. open": "58.7400", + "2. high": "58.7500", + "3. low": "58.3650", + "4. close": "58.6100", + "5. volume": "11178670" + }, + "2023-12-07": { + "1. open": "58.6700", + "2. high": "58.8901", + "3. low": "58.3900", + "4. close": "58.7400", + "5. volume": "11587865" + }, + "2023-12-06": { + "1. open": "58.5600", + "2. high": "58.7300", + "3. low": "58.2050", + "4. close": "58.6000", + "5. volume": "12427000" + }, + "2023-12-05": { + "1. open": "58.5500", + "2. high": "58.8300", + "3. low": "58.4150", + "4. close": "58.6600", + "5. volume": "11891513" + }, + "2023-12-04": { + "1. open": "58.5900", + "2. high": "58.9550", + "3. low": "58.4400", + "4. close": "58.5700", + "5. volume": "14942247" + }, + "2023-12-01": { + "1. open": "58.2700", + "2. high": "58.6850", + "3. low": "58.2400", + "4. close": "58.6400", + "5. volume": "15371153" + }, + "2023-11-30": { + "1. open": "57.9600", + "2. high": "58.4550", + "3. low": "57.6000", + "4. close": "58.4400", + "5. volume": "22727487" + }, + "2023-11-29": { + "1. open": "58.5800", + "2. high": "58.6700", + "3. low": "58.1000", + "4. close": "58.2300", + "5. volume": "11263632" + }, + "2023-11-28": { + "1. open": "58.4000", + "2. high": "58.8300", + "3. low": "58.3600", + "4. close": "58.5800", + "5. volume": "13739613" + }, + "2023-11-27": { + "1. open": "58.5400", + "2. high": "58.6900", + "3. low": "58.2700", + "4. close": "58.4600", + "5. volume": "16246507" + }, + "2023-11-24": { + "1. open": "58.4600", + "2. high": "58.7500", + "3. low": "58.3350", + "4. close": "58.5700", + "5. volume": "4816024" + }, + "2023-11-22": { + "1. open": "58.2600", + "2. high": "58.5350", + "3. low": "58.1271", + "4. close": "58.4200", + "5. volume": "11327148" + }, + "2023-11-21": { + "1. open": "57.4600", + "2. high": "58.0400", + "3. low": "57.3300", + "4. close": "58.0300", + "5. volume": "13891646" + }, + "2023-11-20": { + "1. open": "57.0500", + "2. high": "57.5750", + "3. low": "56.9550", + "4. close": "57.4000", + "5. volume": "13053919" + }, + "2023-11-17": { + "1. open": "57.1900", + "2. high": "57.3400", + "3. low": "56.7000", + "4. close": "57.2600", + "5. volume": "14476629" + }, + "2023-11-16": { + "1. open": "57.2500", + "2. high": "57.5300", + "3. low": "56.8100", + "4. close": "57.1500", + "5. volume": "16010449" + }, + "2023-11-15": { + "1. open": "57.3000", + "2. high": "57.3350", + "3. low": "56.7500", + "4. close": "57.2100", + "5. volume": "10201861" + }, + "2023-11-14": { + "1. open": "57.0200", + "2. high": "57.2400", + "3. low": "56.8050", + "4. close": "57.1000", + "5. volume": "12697066" + }, + "2023-11-13": { + "1. open": "56.6200", + "2. high": "57.0950", + "3. low": "56.6000", + "4. close": "56.9300", + "5. volume": "12798181" + }, + "2023-11-10": { + "1. open": "56.8700", + "2. high": "56.9250", + "3. low": "56.0550", + "4. close": "56.7200", + "5. volume": "11680428" + }, + "2023-11-09": { + "1. open": "57.0300", + "2. high": "57.1400", + "3. low": "56.3700", + "4. close": "56.6600", + "5. volume": "12021092" + }, + "2023-11-08": { + "1. open": "57.3200", + "2. high": "57.4650", + "3. low": "56.9200", + "4. close": "57.0900", + "5. volume": "13744014" + }, + "2023-11-07": { + "1. open": "56.9200", + "2. high": "57.3995", + "3. low": "56.7300", + "4. close": "57.1800", + "5. volume": "10449304" + }, + "2023-11-06": { + "1. open": "56.7800", + "2. high": "57.2750", + "3. low": "56.7400", + "4. close": "56.9700", + "5. volume": "12673192" + }, + "2023-11-03": { + "1. open": "57.4000", + "2. high": "57.5900", + "3. low": "56.7000", + "4. close": "56.7400", + "5. volume": "13958733" + }, + "2023-11-02": { + "1. open": "56.5000", + "2. high": "57.1500", + "3. low": "56.3550", + "4. close": "57.0900", + "5. volume": "13087237" + }, + "2023-11-01": { + "1. open": "56.8000", + "2. high": "56.8800", + "3. low": "56.2600", + "4. close": "56.4400", + "5. volume": "14110797" + }, + "2023-10-31": { + "1. open": "56.5700", + "2. high": "56.7200", + "3. low": "56.1500", + "4. close": "56.4900", + "5. volume": "16639375" + }, + "2023-10-30": { + "1. open": "55.4300", + "2. high": "56.2750", + "3. low": "55.4200", + "4. close": "56.1500", + "5. volume": "15014293" + }, + "2023-10-27": { + "1. open": "55.5500", + "2. high": "56.1350", + "3. low": "55.1000", + "4. close": "55.2400", + "5. volume": "13626522" + }, + "2023-10-26": { + "1. open": "56.3700", + "2. high": "56.6250", + "3. low": "55.7200", + "4. close": "55.7800", + "5. volume": "16228386" + }, + "2023-10-25": { + "1. open": "55.7600", + "2. high": "56.2178", + "3. low": "55.5600", + "4. close": "56.1200", + "5. volume": "16701024" + }, + "2023-10-24": { + "1. open": "55.6500", + "2. high": "56.1700", + "3. low": "55.3000", + "4. close": "55.6400", + "5. volume": "25290849" + }, + "2023-10-23": { + "1. open": "54.3800", + "2. high": "54.8900", + "3. low": "54.0450", + "4. close": "54.0800", + "5. volume": "21212650" + }, + "2023-10-20": { + "1. open": "54.5300", + "2. high": "55.0200", + "3. low": "54.4400", + "4. close": "54.5700", + "5. volume": "15686351" + }, + "2023-10-19": { + "1. open": "54.1600", + "2. high": "54.7600", + "3. low": "53.8600", + "4. close": "54.3500", + "5. volume": "16202187" + }, + "2023-10-18": { + "1. open": "54.1000", + "2. high": "54.5300", + "3. low": "53.9200", + "4. close": "54.0500", + "5. volume": "12809451" + }, + "2023-10-17": { + "1. open": "53.3100", + "2. high": "54.1000", + "3. low": "53.2100", + "4. close": "54.0700", + "5. volume": "16457191" + }, + "2023-10-16": { + "1. open": "53.0200", + "2. high": "53.5600", + "3. low": "52.8400", + "4. close": "53.4300", + "5. volume": "12816818" + }, + "2023-10-13": { + "1. open": "52.7400", + "2. high": "53.4200", + "3. low": "52.6400", + "4. close": "52.8900", + "5. volume": "14526994" + }, + "2023-10-12": { + "1. open": "53.7600", + "2. high": "53.8300", + "3. low": "52.4299", + "4. close": "52.8100", + "5. volume": "19330363" + }, + "2023-10-11": { + "1. open": "54.2200", + "2. high": "54.2800", + "3. low": "53.0200", + "4. close": "53.7100", + "5. volume": "21138929" + }, + "2023-10-10": { + "1. open": "54.1300", + "2. high": "54.3300", + "3. low": "53.5600", + "4. close": "54.0300", + "5. volume": "20909684" + }, + "2023-10-09": { + "1. open": "52.9600", + "2. high": "53.1500", + "3. low": "52.1100", + "4. close": "52.8800", + "5. volume": "15704749" + }, + "2023-10-06": { + "1. open": "52.0400", + "2. high": "53.2900", + "3. low": "51.5500", + "4. close": "53.1400", + "5. volume": "30298866" + }, + "2023-10-05": { + "1. open": "54.7400", + "2. high": "54.9500", + "3. low": "52.2350", + "4. close": "52.3800", + "5. volume": "29878072" + }, + "2023-10-04": { + "1. open": "54.8900", + "2. high": "55.2800", + "3. low": "54.7100", + "4. close": "55.0400", + "5. volume": "12100517" + }, + "2023-10-03": { + "1. open": "55.1600", + "2. high": "55.4250", + "3. low": "54.7800", + "4. close": "54.8800", + "5. volume": "13604197" + }, + "2023-10-02": { + "1. open": "55.9100", + "2. high": "56.0090", + "3. low": "55.0750", + "4. close": "55.4800", + "5. volume": "11792502" + }, + "2023-09-29": { + "1. open": "56.1400", + "2. high": "56.2700", + "3. low": "55.6150", + "4. close": "55.9800", + "5. volume": "12271561" + }, + "2023-09-28": { + "1. open": "56.2300", + "2. high": "56.3200", + "3. low": "55.7000", + "4. close": "55.8100", + "5. volume": "12484769" + }, + "2023-09-27": { + "1. open": "56.4200", + "2. high": "56.5300", + "3. low": "55.6800", + "4. close": "55.9500", + "5. volume": "13766301" + }, + "2023-09-26": { + "1. open": "56.7300", + "2. high": "56.8950", + "3. low": "56.4000", + "4. close": "56.5300", + "5. volume": "11194700" + }, + "2023-09-25": { + "1. open": "57.4000", + "2. high": "57.4850", + "3. low": "56.7400", + "4. close": "57.0000", + "5. volume": "12358824" + }, + "2023-09-22": { + "1. open": "57.8500", + "2. high": "57.9650", + "3. low": "57.5000", + "4. close": "57.6000", + "5. volume": "14645394" + }, + "2023-09-21": { + "1. open": "58.3700", + "2. high": "58.4200", + "3. low": "57.4200", + "4. close": "57.5400", + "5. volume": "15945821" + }, + "2023-09-20": { + "1. open": "58.3000", + "2. high": "58.8300", + "3. low": "58.0800", + "4. close": "58.4400", + "5. volume": "14767923" + }, + "2023-09-19": { + "1. open": "58.2600", + "2. high": "58.3900", + "3. low": "57.9200", + "4. close": "58.1800", + "5. volume": "12000086" + }, + "2023-09-18": { + "1. open": "57.9800", + "2. high": "58.3499", + "3. low": "57.6300", + "4. close": "58.3000", + "5. volume": "13617370" + }, + "2023-09-15": { + "1. open": "58.4100", + "2. high": "58.6350", + "3. low": "57.7500", + "4. close": "57.9400", + "5. volume": "55727509" + }, + "2023-09-14": { + "1. open": "58.2400", + "2. high": "58.5900", + "3. low": "58.1900", + "4. close": "58.4600", + "5. volume": "12311576" + }, + "2023-09-13": { + "1. open": "58.4000", + "2. high": "58.6800", + "3. low": "58.3400", + "4. close": "58.4400", + "5. volume": "12641370" + }, + "2023-09-12": { + "1. open": "58.9900", + "2. high": "59.0000", + "3. low": "58.1900", + "4. close": "58.3000", + "5. volume": "12292724" + }, + "2023-09-11": { + "1. open": "58.4000", + "2. high": "58.9900", + "3. low": "58.2250", + "4. close": "58.8800", + "5. volume": "14767420" + }, + "2023-09-08": { + "1. open": "58.3000", + "2. high": "58.4100", + "3. low": "58.0100", + "4. close": "58.3300", + "5. volume": "14332807" + }, + "2023-09-07": { + "1. open": "58.9500", + "2. high": "59.1600", + "3. low": "58.3000", + "4. close": "58.3300", + "5. volume": "17628594" + }, + "2023-09-06": { + "1. open": "58.6200", + "2. high": "58.8300", + "3. low": "58.4200", + "4. close": "58.7800", + "5. volume": "13923548" + }, + "2023-09-05": { + "1. open": "59.2500", + "2. high": "59.3200", + "3. low": "58.6700", + "4. close": "58.8200", + "5. volume": "12474644" + }, + "2023-09-01": { + "1. open": "60.0000", + "2. high": "60.1300", + "3. low": "59.1200", + "4. close": "59.3100", + "5. volume": "11262277" + }, + "2023-08-31": { + "1. open": "60.3000", + "2. high": "60.4700", + "3. low": "59.8050", + "4. close": "59.8300", + "5. volume": "14663458" + }, + "2023-08-30": { + "1. open": "60.6400", + "2. high": "60.7400", + "3. low": "60.2941", + "4. close": "60.4700", + "5. volume": "9447912" + }, + "2023-08-29": { + "1. open": "60.5600", + "2. high": "60.6300", + "3. low": "60.1500", + "4. close": "60.5000", + "5. volume": "8189592" + }, + "2023-08-28": { + "1. open": "60.5500", + "2. high": "60.7250", + "3. low": "60.3692", + "4. close": "60.5600", + "5. volume": "6254255" + }, + "2023-08-25": { + "1. open": "60.4100", + "2. high": "60.5700", + "3. low": "60.0100", + "4. close": "60.3900", + "5. volume": "7629222" + }, + "2023-08-24": { + "1. open": "60.2700", + "2. high": "60.8800", + "3. low": "60.0900", + "4. close": "60.1100", + "5. volume": "8955130" + }, + "2023-08-23": { + "1. open": "60.2000", + "2. high": "60.4350", + "3. low": "60.1600", + "4. close": "60.2700", + "5. volume": "7749490" + }, + "2023-08-22": { + "1. open": "60.3400", + "2. high": "60.5750", + "3. low": "59.9750", + "4. close": "60.0600", + "5. volume": "9412208" + }, + "2023-08-21": { + "1. open": "60.8600", + "2. high": "60.9300", + "3. low": "60.3206", + "4. close": "60.4300", + "5. volume": "8648519" + }, + "2023-08-18": { + "1. open": "60.5400", + "2. high": "61.0850", + "3. low": "60.3700", + "4. close": "60.9500", + "5. volume": "11083770" + }, + "2023-08-17": { + "1. open": "60.5800", + "2. high": "61.0200", + "3. low": "60.4500", + "4. close": "60.6100", + "5. volume": "12873497" + }, + "2023-08-16": { + "1. open": "60.5400", + "2. high": "60.8200", + "3. low": "60.4000", + "4. close": "60.4800", + "5. volume": "8372266" + }, + "2023-08-15": { + "1. open": "60.6900", + "2. high": "60.8999", + "3. low": "60.3700", + "4. close": "60.4700", + "5. volume": "7187444" + }, + "2023-08-14": { + "1. open": "61.3200", + "2. high": "61.4800", + "3. low": "60.7500", + "4. close": "60.8800", + "5. volume": "7176291" + }, + "2023-08-11": { + "1. open": "60.8400", + "2. high": "61.1982", + "3. low": "60.6900", + "4. close": "61.1700", + "5. volume": "8483912" + }, + "2023-08-10": { + "1. open": "61.3500", + "2. high": "61.7300", + "3. low": "60.7900", + "4. close": "60.9200", + "5. volume": "7870314" + }, + "2023-08-09": { + "1. open": "60.9100", + "2. high": "61.6300", + "3. low": "60.7500", + "4. close": "61.0600", + "5. volume": "7904067" + }, + "2023-08-08": { + "1. open": "61.1900", + "2. high": "61.3500", + "3. low": "60.6200", + "4. close": "60.9200", + "5. volume": "7956064" + }, + "2023-08-07": { + "1. open": "60.7900", + "2. high": "61.3290", + "3. low": "60.7400", + "4. close": "61.1900", + "5. volume": "6982647" + }, + "2023-08-04": { + "1. open": "61.6800", + "2. high": "61.8900", + "3. low": "60.6200", + "4. close": "60.7100", + "5. volume": "9359298" + }, + "2023-08-03": { + "1. open": "61.8700", + "2. high": "62.1200", + "3. low": "61.5250", + "4. close": "61.6400", + "5. volume": "8039062" + }, + "2023-08-02": { + "1. open": "61.5600", + "2. high": "62.5850", + "3. low": "61.5600", + "4. close": "61.9600", + "5. volume": "11061082" + }, + "2023-08-01": { + "1. open": "62.0900", + "2. high": "62.3600", + "3. low": "61.6200", + "4. close": "61.7700", + "5. volume": "9283438" + }, + "2023-07-31": { + "1. open": "62.4500", + "2. high": "62.4500", + "3. low": "61.7300", + "4. close": "61.9300", + "5. volume": "15584503" + }, + "2023-07-28": { + "1. open": "62.5850", + "2. high": "62.7700", + "3. low": "62.2207", + "4. close": "62.4800", + "5. volume": "9723263" + }, + "2023-07-27": { + "1. open": "63.0500", + "2. high": "63.2650", + "3. low": "62.3800", + "4. close": "62.4400", + "5. volume": "11517112" + }, + "2023-07-26": { + "1. open": "61.8600", + "2. high": "63.1700", + "3. low": "61.3900", + "4. close": "63.0500", + "5. volume": "17145517" + }, + "2023-07-25": { + "1. open": "62.3000", + "2. high": "62.3900", + "3. low": "62.0450", + "4. close": "62.2500", + "5. volume": "13422655" + }, + "2023-07-24": { + "1. open": "62.4200", + "2. high": "62.8100", + "3. low": "62.4000", + "4. close": "62.4600", + "5. volume": "10251135" + }, + "2023-07-21": { + "1. open": "62.4600", + "2. high": "62.6800", + "3. low": "62.2400", + "4. close": "62.4400", + "5. volume": "12815069" + }, + "2023-07-20": { + "1. open": "61.6800", + "2. high": "62.4100", + "3. low": "61.6700", + "4. close": "62.3900", + "5. volume": "11563020" + }, + "2023-07-19": { + "1. open": "60.7700", + "2. high": "61.7900", + "3. low": "60.6800", + "4. close": "61.6400", + "5. volume": "12936044" + }, + "2023-07-18": { + "1. open": "60.9600", + "2. high": "61.2488", + "3. low": "60.4100", + "4. close": "60.5700", + "5. volume": "11152930" + }, + "2023-07-17": { + "1. open": "60.7600", + "2. high": "61.1000", + "3. low": "60.4900", + "4. close": "60.8100", + "5. volume": "10015422" + }, + "2023-07-14": { + "1. open": "60.1400", + "2. high": "61.0400", + "3. low": "60.0900", + "4. close": "60.9000", + "5. volume": "11634211" + }, + "2023-07-13": { + "1. open": "60.1200", + "2. high": "60.4600", + "3. low": "59.9800", + "4. close": "60.3500", + "5. volume": "11269754" + }, + "2023-07-12": { + "1. open": "59.7500", + "2. high": "60.0500", + "3. low": "59.4450", + "4. close": "59.8400", + "5. volume": "14241274" + }, + "2023-07-11": { + "1. open": "59.4600", + "2. high": "59.5600", + "3. low": "58.8400", + "4. close": "59.5200", + "5. volume": "15970131" + }, + "2023-07-10": { + "1. open": "59.9700", + "2. high": "60.1500", + "3. low": "59.1400", + "4. close": "59.3100", + "5. volume": "15480649" + }, + "2023-07-07": { + "1. open": "60.3100", + "2. high": "60.4950", + "3. low": "59.7300", + "4. close": "59.7600", + "5. volume": "14573961" + }, + "2023-07-06": { + "1. open": "60.7300", + "2. high": "61.0200", + "3. low": "60.5000", + "4. close": "60.5600", + "5. volume": "12604354" + }, + "2023-07-05": { + "1. open": "60.2800", + "2. high": "61.1000", + "3. low": "60.1600", + "4. close": "61.0300", + "5. volume": "14717678" + }, + "2023-07-03": { + "1. open": "60.2000", + "2. high": "60.6300", + "3. low": "60.0300", + "4. close": "60.5800", + "5. volume": "9694520" + }, + "2023-06-30": { + "1. open": "60.0000", + "2. high": "60.3500", + "3. low": "59.8700", + "4. close": "60.2200", + "5. volume": "19739193" + }, + "2023-06-29": { + "1. open": "60.2200", + "2. high": "60.3500", + "3. low": "59.7650", + "4. close": "60.0200", + "5. volume": "17142305" + }, + "2023-06-28": { + "1. open": "60.8800", + "2. high": "61.0400", + "3. low": "60.4000", + "4. close": "60.5200", + "5. volume": "11173182" + }, + "2023-06-27": { + "1. open": "61.2200", + "2. high": "61.3600", + "3. low": "60.9800", + "4. close": "61.0900", + "5. volume": "9068545" + }, + "2023-06-26": { + "1. open": "61.2050", + "2. high": "61.2900", + "3. low": "60.3900", + "4. close": "61.2200", + "5. volume": "12856073" + }, + "2023-06-23": { + "1. open": "61.9400", + "2. high": "61.9700", + "3. low": "61.1800", + "4. close": "61.2000", + "5. volume": "25112061" + }, + "2023-06-22": { + "1. open": "61.8100", + "2. high": "62.1000", + "3. low": "61.5850", + "4. close": "61.8500", + "5. volume": "15194155" + }, + "2023-06-21": { + "1. open": "61.3100", + "2. high": "61.7199", + "3. low": "60.9800", + "4. close": "61.4300", + "5. volume": "13948672" + }, + "2023-06-20": { + "1. open": "61.5900", + "2. high": "61.9600", + "3. low": "61.2400", + "4. close": "61.2600", + "5. volume": "13973440" + }, + "2023-06-16": { + "1. open": "61.6000", + "2. high": "62.1700", + "3. low": "61.4800", + "4. close": "61.6700", + "5. volume": "26737982" + }, + "2023-06-15": { + "1. open": "60.6100", + "2. high": "61.2985", + "3. low": "60.3400", + "4. close": "61.2300", + "5. volume": "15271390" + }, + "2023-06-14": { + "1. open": "60.7300", + "2. high": "61.0800", + "3. low": "60.6000", + "4. close": "60.8600", + "5. volume": "14099675" + }, + "2023-06-13": { + "1. open": "60.2100", + "2. high": "60.6700", + "3. low": "60.0400", + "4. close": "60.4500", + "5. volume": "13397782" + }, + "2023-06-12": { + "1. open": "60.5900", + "2. high": "60.6500", + "3. low": "60.0200", + "4. close": "60.2100", + "5. volume": "14220955" + }, + "2023-06-09": { + "1. open": "60.2700", + "2. high": "60.6667", + "3. low": "60.1700", + "4. close": "60.4700", + "5. volume": "12582572" + }, + "2023-06-08": { + "1. open": "60.1300", + "2. high": "60.4050", + "3. low": "59.9800", + "4. close": "60.3700", + "5. volume": "15589981" + }, + "2023-06-07": { + "1. open": "60.0100", + "2. high": "60.3550", + "3. low": "59.8200", + "4. close": "60.2200", + "5. volume": "16817908" + }, + "2023-06-06": { + "1. open": "60.9500", + "2. high": "60.9900", + "3. low": "60.1244", + "4. close": "60.3100", + "5. volume": "10943523" + }, + "2023-06-05": { + "1. open": "61.0000", + "2. high": "61.4400", + "3. low": "60.5548", + "4. close": "60.7500", + "5. volume": "12915645" + }, + "2023-06-02": { + "1. open": "60.2700", + "2. high": "61.3200", + "3. low": "60.0800", + "4. close": "61.1600", + "5. volume": "15259845" + }, + "2023-06-01": { + "1. open": "59.9400", + "2. high": "60.1650", + "3. low": "59.7700", + "4. close": "60.0000", + "5. volume": "13402678" + }, + "2023-05-31": { + "1. open": "59.9200", + "2. high": "60.2800", + "3. low": "59.3650", + "4. close": "59.6600", + "5. volume": "54787628" + }, + "2023-05-30": { + "1. open": "60.0900", + "2. high": "60.1950", + "3. low": "59.5200", + "4. close": "59.7800", + "5. volume": "15634206" + }, + "2023-05-26": { + "1. open": "60.4500", + "2. high": "60.6400", + "3. low": "60.1100", + "4. close": "60.2600", + "5. volume": "12570281" + }, + "2023-05-25": { + "1. open": "60.4700", + "2. high": "60.7300", + "3. low": "60.1500", + "4. close": "60.4100", + "5. volume": "14463630" + }, + "2023-05-24": { + "1. open": "61.3800", + "2. high": "61.4300", + "3. low": "60.7200", + "4. close": "60.8800", + "5. volume": "11090129" + }, + "2023-05-23": { + "1. open": "61.5100", + "2. high": "61.6700", + "3. low": "61.1700", + "4. close": "61.4000", + "5. volume": "13932724" + }, + "2023-05-22": { + "1. open": "62.7850", + "2. high": "62.8650", + "3. low": "61.4400", + "4. close": "61.5100", + "5. volume": "15055371" + }, + "2023-05-19": { + "1. open": "63.0400", + "2. high": "63.1000", + "3. low": "62.6050", + "4. close": "62.8300", + "5. volume": "14251355" + }, + "2023-05-18": { + "1. open": "63.0100", + "2. high": "63.0400", + "3. low": "62.5700", + "4. close": "62.8000", + "5. volume": "13595053" + }, + "2023-05-17": { + "1. open": "63.4000", + "2. high": "63.4200", + "3. low": "62.7300", + "4. close": "63.1500", + "5. volume": "11582953" + }, + "2023-05-16": { + "1. open": "63.8950", + "2. high": "63.8950", + "3. low": "63.1600", + "4. close": "63.2200", + "5. volume": "9130361" + }, + "2023-05-15": { + "1. open": "64.2200", + "2. high": "64.2500", + "3. low": "63.7100", + "4. close": "63.9400", + "5. volume": "8149993" + }, + "2023-05-12": { + "1. open": "63.8600", + "2. high": "64.1900", + "3. low": "63.7000", + "4. close": "64.1100", + "5. volume": "8740752" + }, + "2023-05-11": { + "1. open": "63.5800", + "2. high": "63.9300", + "3. low": "63.0100", + "4. close": "63.8600", + "5. volume": "9581525" + }, + "2023-05-10": { + "1. open": "63.3200", + "2. high": "63.6400", + "3. low": "62.9900", + "4. close": "63.5000", + "5. volume": "10134026" + }, + "2023-05-09": { + "1. open": "63.6400", + "2. high": "63.7500", + "3. low": "63.2800", + "4. close": "63.3900", + "5. volume": "9067653" + }, + "2023-05-08": { + "1. open": "63.8100", + "2. high": "64.0550", + "3. low": "63.6100", + "4. close": "63.9200", + "5. volume": "7240719" + }, + "2023-05-05": { + "1. open": "63.6400", + "2. high": "64.2050", + "3. low": "63.6300", + "4. close": "64.0200", + "5. volume": "9039023" + }, + "2023-05-04": { + "1. open": "63.7400", + "2. high": "63.9300", + "3. low": "63.5100", + "4. close": "63.7200", + "5. volume": "11938308" + }, + "2023-05-03": { + "1. open": "64.0200", + "2. high": "64.1800", + "3. low": "63.5800", + "4. close": "63.6500", + "5. volume": "11084594" + }, + "2023-05-02": { + "1. open": "64.1400", + "2. high": "64.1400", + "3. low": "63.2700", + "4. close": "64.0100", + "5. volume": "10948420" + }, + "2023-05-01": { + "1. open": "64.1500", + "2. high": "64.6900", + "3. low": "64.0600", + "4. close": "64.3000", + "5. volume": "9091540" + }, + "2023-04-28": { + "1. open": "63.6100", + "2. high": "64.1600", + "3. low": "63.4800", + "4. close": "64.1500", + "5. volume": "13687621" + }, + "2023-04-27": { + "1. open": "63.5300", + "2. high": "63.7600", + "3. low": "63.1141", + "4. close": "63.6800", + "5. volume": "13795824" + }, + "2023-04-26": { + "1. open": "63.5600", + "2. high": "63.7700", + "3. low": "63.3900", + "4. close": "63.5500", + "5. volume": "13080556" + }, + "2023-04-25": { + "1. open": "64.1700", + "2. high": "64.1700", + "3. low": "63.6300", + "4. close": "63.8500", + "5. volume": "12818860" + }, + "2023-04-24": { + "1. open": "64.7500", + "2. high": "64.9900", + "3. low": "63.6237", + "4. close": "63.9500", + "5. volume": "15532266" + }, + "2023-04-21": { + "1. open": "64.0000", + "2. high": "64.2700", + "3. low": "63.8000", + "4. close": "64.0500", + "5. volume": "12931095" + }, + "2023-04-20": { + "1. open": "63.6300", + "2. high": "64.0000", + "3. low": "63.4400", + "4. close": "63.9600", + "5. volume": "10706385" + }, + "2023-04-19": { + "1. open": "63.7300", + "2. high": "63.8300", + "3. low": "63.4250", + "4. close": "63.6800", + "5. volume": "9769543" + }, + "2023-04-18": { + "1. open": "63.5100", + "2. high": "63.6000", + "3. low": "63.1900", + "4. close": "63.5600", + "5. volume": "9035679" + }, + "2023-04-17": { + "1. open": "63.3200", + "2. high": "63.5300", + "3. low": "63.1401", + "4. close": "63.4600", + "5. volume": "9441659" + }, + "2023-04-14": { + "1. open": "63.0500", + "2. high": "63.1500", + "3. low": "62.7750", + "4. close": "63.0500", + "5. volume": "8946011" + }, + "2023-04-13": { + "1. open": "62.7600", + "2. high": "63.1600", + "3. low": "62.4800", + "4. close": "63.1500", + "5. volume": "9871424" + }, + "2023-04-12": { + "1. open": "62.4800", + "2. high": "63.0300", + "3. low": "62.3100", + "4. close": "62.6900", + "5. volume": "9593704" + }, + "2023-04-11": { + "1. open": "62.6500", + "2. high": "62.7100", + "3. low": "62.4000", + "4. close": "62.5800", + "5. volume": "9913049" + }, + "2023-04-10": { + "1. open": "62.4900", + "2. high": "62.6900", + "3. low": "62.0200", + "4. close": "62.6900", + "5. volume": "7952575" + }, + "2023-04-06": { + "1. open": "62.8600", + "2. high": "63.0399", + "3. low": "62.3800", + "4. close": "62.8400", + "5. volume": "9644204" + }, + "2023-04-05": { + "1. open": "62.5300", + "2. high": "63.0200", + "3. low": "62.5000", + "4. close": "62.8000", + "5. volume": "12789554" + }, + "2023-04-04": { + "1. open": "62.3900", + "2. high": "62.7400", + "3. low": "62.0750", + "4. close": "62.2100", + "5. volume": "11433404" + }, + "2023-04-03": { + "1. open": "62.3000", + "2. high": "62.5200", + "3. low": "61.8600", + "4. close": "62.4000", + "5. volume": "12300660" + }, + "2023-03-31": { + "1. open": "62.0600", + "2. high": "62.2500", + "3. low": "61.8700", + "4. close": "62.0300", + "5. volume": "14440888" + }, + "2023-03-30": { + "1. open": "61.8800", + "2. high": "62.0900", + "3. low": "61.6600", + "4. close": "61.8500", + "5. volume": "9870659" + }, + "2023-03-29": { + "1. open": "61.7200", + "2. high": "61.9500", + "3. low": "61.5900", + "4. close": "61.8600", + "5. volume": "9441019" + }, + "2023-03-28": { + "1. open": "61.3900", + "2. high": "61.7400", + "3. low": "61.2700", + "4. close": "61.4200", + "5. volume": "10925739" + }, + "2023-03-27": { + "1. open": "61.1400", + "2. high": "61.4800", + "3. low": "60.9500", + "4. close": "61.3500", + "5. volume": "12777402" + }, + "2023-03-24": { + "1. open": "60.2500", + "2. high": "61.0150", + "3. low": "59.9100", + "4. close": "60.9000", + "5. volume": "12977607" + }, + "2023-03-23": { + "1. open": "60.0900", + "2. high": "60.3900", + "3. low": "59.7200", + "4. close": "59.9200", + "5. volume": "15478995" + }, + "2023-03-22": { + "1. open": "60.4000", + "2. high": "60.8700", + "3. low": "60.0300", + "4. close": "60.0500", + "5. volume": "10494213" + }, + "2023-03-21": { + "1. open": "60.5700", + "2. high": "60.7500", + "3. low": "59.8800", + "4. close": "60.3200", + "5. volume": "13716475" + }, + "2023-03-20": { + "1. open": "60.1600", + "2. high": "60.6000", + "3. low": "59.9700", + "4. close": "60.6000", + "5. volume": "12904123" + }, + "2023-03-17": { + "1. open": "60.3100", + "2. high": "60.3500", + "3. low": "59.6350", + "4. close": "60.0200", + "5. volume": "27351227" + }, + "2023-03-16": { + "1. open": "60.0900", + "2. high": "60.3350", + "3. low": "59.7000", + "4. close": "60.3000", + "5. volume": "15658974" + }, + "2023-03-15": { + "1. open": "59.4300", + "2. high": "60.4750", + "3. low": "59.2400", + "4. close": "60.4300", + "5. volume": "21089906" + }, + "2023-03-14": { + "1. open": "60.0000", + "2. high": "60.4550", + "3. low": "59.3500", + "4. close": "60.0300", + "5. volume": "19496899" + }, + "2023-03-13": { + "1. open": "59.2900", + "2. high": "60.8700", + "3. low": "59.2500", + "4. close": "59.8100", + "5. volume": "21956014" + }, + "2023-03-10": { + "1. open": "59.7000", + "2. high": "60.1400", + "3. low": "58.9900", + "4. close": "59.2100", + "5. volume": "13745841" + }, + "2023-03-09": { + "1. open": "60.5400", + "2. high": "60.5400", + "3. low": "59.2750", + "4. close": "59.4600", + "5. volume": "13900858" + }, + "2023-03-08": { + "1. open": "60.0400", + "2. high": "60.3250", + "3. low": "59.7250", + "4. close": "60.0400", + "5. volume": "10851578" + }, + "2023-03-07": { + "1. open": "60.4900", + "2. high": "60.5700", + "3. low": "59.7500", + "4. close": "60.0100", + "5. volume": "13961203" + }, + "2023-03-06": { + "1. open": "59.2600", + "2. high": "60.3750", + "3. low": "59.2150", + "4. close": "60.3600", + "5. volume": "16282678" + }, + "2023-03-03": { + "1. open": "59.5500", + "2. high": "59.6800", + "3. low": "59.2050", + "4. close": "59.4400", + "5. volume": "13101766" + }, + "2023-03-02": { + "1. open": "58.8400", + "2. high": "59.7800", + "3. low": "58.8000", + "4. close": "59.7200", + "5. volume": "11772110" + }, + "2023-03-01": { + "1. open": "59.1300", + "2. high": "59.1800", + "3. low": "58.3700", + "4. close": "58.8600", + "5. volume": "13275810" + }, + "2023-02-28": { + "1. open": "59.7000", + "2. high": "59.7000", + "3. low": "59.1400", + "4. close": "59.5100", + "5. volume": "16082218" + }, + "2023-02-27": { + "1. open": "60.1800", + "2. high": "60.3000", + "3. low": "59.7400", + "4. close": "59.8200", + "5. volume": "8849821" + }, + "2023-02-24": { + "1. open": "59.6800", + "2. high": "59.9100", + "3. low": "59.3850", + "4. close": "59.8400", + "5. volume": "9736249" + }, + "2023-02-23": { + "1. open": "60.0100", + "2. high": "60.4200", + "3. low": "59.8100", + "4. close": "60.0900", + "5. volume": "12222827" + }, + "2023-02-22": { + "1. open": "59.8500", + "2. high": "60.3600", + "3. low": "59.7539", + "4. close": "59.9800", + "5. volume": "12409562" + }, + "2023-02-21": { + "1. open": "59.9900", + "2. high": "60.2300", + "3. low": "59.7200", + "4. close": "59.8000", + "5. volume": "14278307" + }, + "2023-02-17": { + "1. open": "59.5000", + "2. high": "60.2300", + "3. low": "59.3800", + "4. close": "60.1200", + "5. volume": "16814652" + }, + "2023-02-16": { + "1. open": "59.2300", + "2. high": "59.8200", + "3. low": "58.9500", + "4. close": "59.2200", + "5. volume": "16538284" + }, + "2023-02-15": { + "1. open": "59.9000", + "2. high": "59.9300", + "3. low": "59.2250", + "4. close": "59.5900", + "5. volume": "13172697" + }, + "2023-02-14": { + "1. open": "60.2100", + "2. high": "60.9000", + "3. low": "59.5600", + "4. close": "59.5900", + "5. volume": "20505679" + }, + "2023-02-13": { + "1. open": "59.9000", + "2. high": "60.7600", + "3. low": "59.7300", + "4. close": "60.6000", + "5. volume": "16191786" + }, + "2023-02-10": { + "1. open": "59.7200", + "2. high": "59.9000", + "3. low": "58.8800", + "4. close": "59.6200", + "5. volume": "14420655" + }, + "2023-02-09": { + "1. open": "60.1500", + "2. high": "60.3200", + "3. low": "59.5950", + "4. close": "59.6200", + "5. volume": "12515309" + }, + "2023-02-08": { + "1. open": "59.9200", + "2. high": "59.9200", + "3. low": "59.5900", + "4. close": "59.7200", + "5. volume": "11012019" + }, + "2023-02-07": { + "1. open": "59.6700", + "2. high": "60.2400", + "3. low": "59.5350", + "4. close": "60.0700", + "5. volume": "14922741" + }, + "2023-02-06": { + "1. open": "59.7900", + "2. high": "60.3400", + "3. low": "59.7200", + "4. close": "60.1700", + "5. volume": "11330897" + }, + "2023-02-03": { + "1. open": "60.3500", + "2. high": "60.4200", + "3. low": "59.2300", + "4. close": "59.8300", + "5. volume": "15404440" + }, + "2023-02-02": { + "1. open": "60.8000", + "2. high": "61.0200", + "3. low": "59.9100", + "4. close": "60.2800", + "5. volume": "16947223" + }, + "2023-02-01": { + "1. open": "61.1400", + "2. high": "61.5800", + "3. low": "60.6200", + "4. close": "61.3300", + "5. volume": "12535439" + }, + "2023-01-31": { + "1. open": "60.9800", + "2. high": "61.3400", + "3. low": "60.5100", + "4. close": "61.3200", + "5. volume": "14344379" + }, + "2023-01-30": { + "1. open": "60.5400", + "2. high": "61.1700", + "3. low": "60.4600", + "4. close": "60.6400", + "5. volume": "15632006" + }, + "2023-01-27": { + "1. open": "60.8400", + "2. high": "60.9600", + "3. low": "60.3700", + "4. close": "60.4900", + "5. volume": "14087038" + }, + "2023-01-26": { + "1. open": "60.8100", + "2. high": "61.0950", + "3. low": "60.5700", + "4. close": "60.8100", + "5. volume": "11884834" + }, + "2023-01-25": { + "1. open": "60.2000", + "2. high": "60.9400", + "3. low": "59.8850", + "4. close": "60.9300", + "5. volume": "11265844" + }, + "2023-01-24": { + "1. open": "60.0800", + "2. high": "63.2600", + "3. low": "59.8000", + "4. close": "60.5500", + "5. volume": "10103314" + }, + "2023-01-23": { + "1. open": "60.2800", + "2. high": "60.5650", + "3. low": "60.0500", + "4. close": "60.2300", + "5. volume": "12613428" + }, + "2023-01-20": { + "1. open": "59.7200", + "2. high": "60.0900", + "3. low": "59.4000", + "4. close": "60.0800", + "5. volume": "14237702" + }, + "2023-01-19": { + "1. open": "59.7250", + "2. high": "60.6400", + "3. low": "59.7050", + "4. close": "59.7200", + "5. volume": "14894455" + }, + "2023-01-18": { + "1. open": "61.5100", + "2. high": "61.5900", + "3. low": "59.6817", + "4. close": "59.8100", + "5. volume": "19679436" + }, + "2023-01-17": { + "1. open": "61.7300", + "2. high": "62.3800", + "3. low": "61.5600", + "4. close": "61.6800", + "5. volume": "18327779" + }, + "2023-01-13": { + "1. open": "60.7000", + "2. high": "61.4600", + "3. low": "60.5850", + "4. close": "61.4300", + "5. volume": "13986356" + }, + "2023-01-12": { + "1. open": "62.1100", + "2. high": "62.1800", + "3. low": "60.9700", + "4. close": "61.2100", + "5. volume": "13907327" + }, + "2023-01-11": { + "1. open": "62.3800", + "2. high": "62.5600", + "3. low": "61.4110", + "4. close": "62.0100", + "5. volume": "10822997" + }, + "2023-01-10": { + "1. open": "62.6000", + "2. high": "62.7300", + "3. low": "61.9200", + "4. close": "62.1300", + "5. volume": "10134605" + }, + "2023-01-09": { + "1. open": "63.3000", + "2. high": "63.7200", + "3. low": "62.5750", + "4. close": "62.6100", + "5. volume": "9442623" + }, + "2023-01-06": { + "1. open": "62.9100", + "2. high": "63.6700", + "3. low": "62.5800", + "4. close": "63.4000", + "5. volume": "9989986" + }, + "2023-01-05": { + "1. open": "62.6000", + "2. high": "62.8000", + "3. low": "62.0800", + "4. close": "62.2000", + "5. volume": "9814674" + }, + "2023-01-04": { + "1. open": "63.1500", + "2. high": "63.3294", + "3. low": "62.5110", + "4. close": "62.9200", + "5. volume": "13387923" + }, + "2023-01-03": { + "1. open": "63.5600", + "2. high": "63.5600", + "3. low": "62.1750", + "4. close": "62.9500", + "5. volume": "12180507" + }, + "2022-12-30": { + "1. open": "63.9200", + "2. high": "63.9200", + "3. low": "63.1700", + "4. close": "63.6100", + "5. volume": "7650228" + }, + "2022-12-29": { + "1. open": "63.8000", + "2. high": "64.1500", + "3. low": "63.7000", + "4. close": "63.9500", + "5. volume": "7169256" + }, + "2022-12-28": { + "1. open": "64.4600", + "2. high": "64.6500", + "3. low": "63.4850", + "4. close": "63.5700", + "5. volume": "7159417" + }, + "2022-12-27": { + "1. open": "63.9300", + "2. high": "64.2900", + "3. low": "63.7100", + "4. close": "64.2100", + "5. volume": "7320717" + }, + "2022-12-23": { + "1. open": "63.5000", + "2. high": "63.8700", + "3. low": "63.2000", + "4. close": "63.8200", + "5. volume": "6463261" + }, + "2022-12-22": { + "1. open": "63.4200", + "2. high": "63.5900", + "3. low": "62.6450", + "4. close": "63.3400", + "5. volume": "9668107" + }, + "2022-12-21": { + "1. open": "63.0700", + "2. high": "64.0500", + "3. low": "63.0700", + "4. close": "63.8000", + "5. volume": "10411288" + }, + "2022-12-20": { + "1. open": "62.8219", + "2. high": "63.1500", + "3. low": "62.7500", + "4. close": "62.7900", + "5. volume": "10286479" + }, + "2022-12-19": { + "1. open": "62.8300", + "2. high": "63.4050", + "3. low": "62.4700", + "4. close": "62.8400", + "5. volume": "10919725" + }, + "2022-12-16": { + "1. open": "62.7500", + "2. high": "63.1400", + "3. low": "62.3250", + "4. close": "62.7500", + "5. volume": "33631530" + }, + "2022-12-15": { + "1. open": "63.5900", + "2. high": "63.8900", + "3. low": "62.4900", + "4. close": "63.1100", + "5. volume": "12213292" + }, + "2022-12-14": { + "1. open": "64.1900", + "2. high": "64.6500", + "3. low": "63.5700", + "4. close": "63.9900", + "5. volume": "12826650" + }, + "2022-12-13": { + "1. open": "64.5900", + "2. high": "64.7000", + "3. low": "63.8000", + "4. close": "63.9900", + "5. volume": "17521554" + }, + "2022-12-12": { + "1. open": "63.3000", + "2. high": "64.0050", + "3. low": "63.0100", + "4. close": "63.9700", + "5. volume": "11647900" + }, + "2022-12-09": { + "1. open": "63.6100", + "2. high": "63.8400", + "3. low": "63.0900", + "4. close": "63.1400", + "5. volume": "13914856" + }, + "2022-12-08": { + "1. open": "63.6000", + "2. high": "63.8500", + "3. low": "63.3450", + "4. close": "63.8100", + "5. volume": "9946173" + }, + "2022-12-07": { + "1. open": "63.4500", + "2. high": "63.7200", + "3. low": "63.2500", + "4. close": "63.5400", + "5. volume": "12307605" + }, + "2022-12-06": { + "1. open": "63.5200", + "2. high": "63.8800", + "3. low": "63.2250", + "4. close": "63.4400", + "5. volume": "10099529" + }, + "2022-12-05": { + "1. open": "63.4100", + "2. high": "63.7950", + "3. low": "63.2600", + "4. close": "63.4700", + "5. volume": "9185090" + }, + "2022-12-02": { + "1. open": "63.6100", + "2. high": "64.5200", + "3. low": "63.4000", + "4. close": "64.3500", + "5. volume": "13643450" + }, + "2022-12-01": { + "1. open": "63.6100", + "2. high": "64.1100", + "3. low": "63.4300", + "4. close": "63.7900", + "5. volume": "12001356" + }, + "2022-11-30": { + "1. open": "62.0100", + "2. high": "63.6800", + "3. low": "61.7500", + "4. close": "63.6100", + "5. volume": "30433938" + }, + "2022-11-29": { + "1. open": "62.5200", + "2. high": "62.5700", + "3. low": "61.9800", + "4. close": "62.4800", + "5. volume": "10969563" + }, + "2022-11-28": { + "1. open": "62.6900", + "2. high": "63.1000", + "3. low": "62.5600", + "4. close": "62.7000", + "5. volume": "12268004" + }, + "2022-11-25": { + "1. open": "62.7300", + "2. high": "62.8100", + "3. low": "62.3800", + "4. close": "62.6900", + "5. volume": "5165499" + }, + "2022-11-23": { + "1. open": "62.4900", + "2. high": "62.7900", + "3. low": "62.3008", + "4. close": "62.6300", + "5. volume": "8990385" + }, + "2022-11-22": { + "1. open": "62.4700", + "2. high": "62.5000", + "3. low": "62.0538", + "4. close": "62.3500", + "5. volume": "12319641" + }, + "2022-11-21": { + "1. open": "61.4100", + "2. high": "62.2100", + "3. low": "61.2000", + "4. close": "62.0800", + "5. volume": "15399353" + }, + "2022-11-18": { + "1. open": "60.9900", + "2. high": "61.3700", + "3. low": "60.8000", + "4. close": "61.1400", + "5. volume": "10415640" + }, + "2022-11-17": { + "1. open": "60.1900", + "2. high": "60.7400", + "3. low": "60.1300", + "4. close": "60.7100", + "5. volume": "11220301" + }, + "2022-11-16": { + "1. open": "60.7900", + "2. high": "61.0300", + "3. low": "60.2850", + "4. close": "60.5200", + "5. volume": "14199486" + }, + "2022-11-15": { + "1. open": "61.1300", + "2. high": "61.4500", + "3. low": "60.0000", + "4. close": "60.6300", + "5. volume": "13295839" + }, + "2022-11-14": { + "1. open": "61.3200", + "2. high": "61.7150", + "3. low": "60.7100", + "4. close": "60.7300", + "5. volume": "16361026" + }, + "2022-11-11": { + "1. open": "61.3700", + "2. high": "61.4500", + "3. low": "60.2100", + "4. close": "61.3200", + "5. volume": "18972078" + }, + "2022-11-10": { + "1. open": "60.2500", + "2. high": "61.0400", + "3. low": "59.6800", + "4. close": "60.8800", + "5. volume": "16804845" + }, + "2022-11-09": { + "1. open": "59.5900", + "2. high": "59.6400", + "3. low": "58.7510", + "4. close": "58.7700", + "5. volume": "10115159" + }, + "2022-11-08": { + "1. open": "59.7500", + "2. high": "59.7900", + "3. low": "58.9400", + "4. close": "59.6000", + "5. volume": "10081649" + }, + "2022-11-07": { + "1. open": "59.2600", + "2. high": "59.7700", + "3. low": "59.2400", + "4. close": "59.4900", + "5. volume": "8849704" + }, + "2022-11-04": { + "1. open": "59.3000", + "2. high": "59.5850", + "3. low": "58.5600", + "4. close": "59.2600", + "5. volume": "9726126" + }, + "2022-11-03": { + "1. open": "58.1100", + "2. high": "58.9972", + "3. low": "58.1000", + "4. close": "58.7800", + "5. volume": "9193970" + }, + "2022-11-02": { + "1. open": "59.6400", + "2. high": "60.2300", + "3. low": "58.7700", + "4. close": "58.8100", + "5. volume": "14551132" + }, + "2022-11-01": { + "1. open": "60.0300", + "2. high": "60.2900", + "3. low": "59.3700", + "4. close": "59.6400", + "5. volume": "10659459" + }, + "2022-10-31": { + "1. open": "60.5100", + "2. high": "60.5700", + "3. low": "59.6700", + "4. close": "59.8500", + "5. volume": "14016378" + }, + "2022-10-28": { + "1. open": "59.5700", + "2. high": "60.9100", + "3. low": "59.4700", + "4. close": "60.7600", + "5. volume": "12888859" + }, + "2022-10-27": { + "1. open": "59.7700", + "2. high": "59.8400", + "3. low": "59.3750", + "4. close": "59.5300", + "5. volume": "16026117" + }, + "2022-10-26": { + "1. open": "59.0100", + "2. high": "59.7800", + "3. low": "58.8600", + "4. close": "59.3900", + "5. volume": "15841374" + }, + "2022-10-25": { + "1. open": "59.0400", + "2. high": "59.1100", + "3. low": "57.7500", + "4. close": "58.9500", + "5. volume": "28829930" + }, + "2022-10-24": { + "1. open": "56.6400", + "2. high": "57.7300", + "3. low": "56.5700", + "4. close": "57.5700", + "5. volume": "17416681" + }, + "2022-10-21": { + "1. open": "55.0000", + "2. high": "56.1050", + "3. low": "54.9850", + "4. close": "55.9600", + "5. volume": "15034054" + }, + "2022-10-20": { + "1. open": "55.7700", + "2. high": "55.9200", + "3. low": "54.9600", + "4. close": "55.0800", + "5. volume": "16905147" + }, + "2022-10-19": { + "1. open": "56.3100", + "2. high": "56.5400", + "3. low": "55.7300", + "4. close": "55.9600", + "5. volume": "10182286" + }, + "2022-10-18": { + "1. open": "56.3100", + "2. high": "56.7800", + "3. low": "56.1009", + "4. close": "56.4400", + "5. volume": "11823119" + }, + "2022-10-17": { + "1. open": "55.6300", + "2. high": "56.2150", + "3. low": "55.5700", + "4. close": "55.6900", + "5. volume": "13721426" + }, + "2022-10-14": { + "1. open": "56.2900", + "2. high": "56.4700", + "3. low": "54.9400", + "4. close": "54.9800", + "5. volume": "16001400" + }, + "2022-10-13": { + "1. open": "54.4800", + "2. high": "56.0800", + "3. low": "54.2600", + "4. close": "55.8700", + "5. volume": "16220718" + }, + "2022-10-12": { + "1. open": "55.2300", + "2. high": "56.0365", + "3. low": "55.0400", + "4. close": "55.1400", + "5. volume": "18377448" + }, + "2022-10-11": { + "1. open": "54.4600", + "2. high": "55.2200", + "3. low": "54.2400", + "4. close": "54.4800", + "5. volume": "14303920" + }, + "2022-10-10": { + "1. open": "54.6000", + "2. high": "54.9600", + "3. low": "54.0150", + "4. close": "54.3900", + "5. volume": "10239123" + }, + "2022-10-07": { + "1. open": "54.9900", + "2. high": "55.0900", + "3. low": "54.2500", + "4. close": "54.5100", + "5. volume": "11479799" + }, + "2022-10-06": { + "1. open": "56.0000", + "2. high": "56.1000", + "3. low": "54.8700", + "4. close": "55.0300", + "5. volume": "17192843" + }, + "2022-10-05": { + "1. open": "56.5000", + "2. high": "56.6500", + "3. low": "55.5100", + "4. close": "56.2400", + "5. volume": "14324851" + }, + "2022-10-04": { + "1. open": "56.9500", + "2. high": "57.8100", + "3. low": "56.4600", + "4. close": "56.7800", + "5. volume": "18861431" + }, + "2022-10-03": { + "1. open": "56.3600", + "2. high": "56.8500", + "3. low": "56.0600", + "4. close": "56.6500", + "5. volume": "16277620" + }, + "2022-09-30": { + "1. open": "56.8700", + "2. high": "57.1300", + "3. low": "56.0000", + "4. close": "56.0200", + "5. volume": "16124618" + }, + "2022-09-29": { + "1. open": "57.0900", + "2. high": "57.2900", + "3. low": "56.0000", + "4. close": "56.5700", + "5. volume": "14570701" + }, + "2022-09-28": { + "1. open": "56.6600", + "2. high": "57.2500", + "3. low": "55.9100", + "4. close": "56.9800", + "5. volume": "21480149" + }, + "2022-09-27": { + "1. open": "58.0800", + "2. high": "58.3700", + "3. low": "56.3100", + "4. close": "56.3800", + "5. volume": "23829348" + }, + "2022-09-26": { + "1. open": "58.4900", + "2. high": "58.5700", + "3. low": "57.6850", + "4. close": "57.8700", + "5. volume": "18670050" + }, + "2022-09-23": { + "1. open": "58.9600", + "2. high": "59.1000", + "3. low": "58.0000", + "4. close": "58.6000", + "5. volume": "14824047" + }, + "2022-09-22": { + "1. open": "59.5500", + "2. high": "59.7300", + "3. low": "59.2000", + "4. close": "59.2600", + "5. volume": "11380964" + }, + "2022-09-21": { + "1. open": "60.1400", + "2. high": "60.7000", + "3. low": "59.3900", + "4. close": "59.4000", + "5. volume": "14165341" + }, + "2022-09-20": { + "1. open": "59.6800", + "2. high": "60.0300", + "3. low": "59.3150", + "4. close": "59.9000", + "5. volume": "11984607" + }, + "2022-09-19": { + "1. open": "59.3900", + "2. high": "60.1000", + "3. low": "59.2250", + "4. close": "59.9900", + "5. volume": "12596248" + }, + "2022-09-16": { + "1. open": "59.6600", + "2. high": "59.7950", + "3. low": "59.1100", + "4. close": "59.5400", + "5. volume": "20493535" + }, + "2022-09-15": { + "1. open": "60.4000", + "2. high": "60.4000", + "3. low": "59.3600", + "4. close": "59.5300", + "5. volume": "11451927" + }, + "2022-09-14": { + "1. open": "60.6400", + "2. high": "61.0800", + "3. low": "60.4400", + "4. close": "60.7900", + "5. volume": "12881592" + }, + "2022-09-13": { + "1. open": "62.2000", + "2. high": "62.2200", + "3. low": "60.2800", + "4. close": "60.4700", + "5. volume": "18532832" + }, + "2022-09-12": { + "1. open": "62.4300", + "2. high": "62.8100", + "3. low": "62.2700", + "4. close": "62.5000", + "5. volume": "13026935" + }, + "2022-09-09": { + "1. open": "62.1700", + "2. high": "62.8800", + "3. low": "61.8550", + "4. close": "62.3200", + "5. volume": "11855886" + }, + "2022-09-08": { + "1. open": "62.0800", + "2. high": "62.3000", + "3. low": "61.3400", + "4. close": "62.1200", + "5. volume": "17193460" + }, + "2022-09-07": { + "1. open": "61.3200", + "2. high": "62.4900", + "3. low": "61.3200", + "4. close": "62.3100", + "5. volume": "13290711" + }, + "2022-09-06": { + "1. open": "61.2900", + "2. high": "61.9650", + "3. low": "60.9900", + "4. close": "61.1800", + "5. volume": "12166862" + }, + "2022-09-02": { + "1. open": "62.3900", + "2. high": "62.7700", + "3. low": "60.8950", + "4. close": "61.1500", + "5. volume": "11809821" + }, + "2022-09-01": { + "1. open": "61.5800", + "2. high": "62.0400", + "3. low": "61.2900", + "4. close": "62.0000", + "5. volume": "14939684" + }, + "2022-08-31": { + "1. open": "62.3800", + "2. high": "62.5300", + "3. low": "61.7000", + "4. close": "61.7100", + "5. volume": "14633568" + }, + "2022-08-30": { + "1. open": "62.9100", + "2. high": "62.9100", + "3. low": "61.9937", + "4. close": "62.1500", + "5. volume": "8456837" + }, + "2022-08-29": { + "1. open": "62.6850", + "2. high": "63.0250", + "3. low": "62.4100", + "4. close": "62.7300", + "5. volume": "8972384" + }, + "2022-08-26": { + "1. open": "64.7300", + "2. high": "64.8000", + "3. low": "62.9800", + "4. close": "63.1100", + "5. volume": "10089513" + }, + "2022-08-25": { + "1. open": "64.3600", + "2. high": "64.7050", + "3. low": "63.9000", + "4. close": "64.6700", + "5. volume": "7913869" + }, + "2022-08-24": { + "1. open": "64.2400", + "2. high": "64.5750", + "3. low": "64.0500", + "4. close": "64.3600", + "5. volume": "6844730" + }, + "2022-08-23": { + "1. open": "63.8200", + "2. high": "64.3700", + "3. low": "63.6800", + "4. close": "64.2700", + "5. volume": "8443752" + }, + "2022-08-22": { + "1. open": "64.8400", + "2. high": "64.9200", + "3. low": "63.9900", + "4. close": "64.2000", + "5. volume": "9087893" + }, + "2022-08-19": { + "1. open": "65.2050", + "2. high": "65.4700", + "3. low": "64.9600", + "4. close": "65.1700", + "5. volume": "8921062" + }, + "2022-08-18": { + "1. open": "64.9600", + "2. high": "65.3500", + "3. low": "64.7100", + "4. close": "65.2200", + "5. volume": "6532028" + }, + "2022-08-17": { + "1. open": "64.8300", + "2. high": "65.2200", + "3. low": "64.7600", + "4. close": "64.8800", + "5. volume": "8144045" + }, + "2022-08-16": { + "1. open": "64.5700", + "2. high": "65.2300", + "3. low": "64.3300", + "4. close": "65.0300", + "5. volume": "9569616" + }, + "2022-08-15": { + "1. open": "63.6400", + "2. high": "64.6900", + "3. low": "63.5700", + "4. close": "64.5000", + "5. volume": "9863332" + }, + "2022-08-12": { + "1. open": "63.4300", + "2. high": "63.7600", + "3. low": "63.0900", + "4. close": "63.7000", + "5. volume": "9489284" + }, + "2022-08-11": { + "1. open": "63.6900", + "2. high": "63.9900", + "3. low": "63.0800", + "4. close": "63.2200", + "5. volume": "8507766" + }, + "2022-08-10": { + "1. open": "63.6300", + "2. high": "63.7900", + "3. low": "63.1000", + "4. close": "63.6500", + "5. volume": "8857253" + }, + "2022-08-09": { + "1. open": "63.1800", + "2. high": "63.3100", + "3. low": "62.8500", + "4. close": "63.0500", + "5. volume": "7910877" + }, + "2022-08-08": { + "1. open": "63.5000", + "2. high": "63.8100", + "3. low": "62.7500", + "4. close": "62.9700", + "5. volume": "9166673" + }, + "2022-08-05": { + "1. open": "63.6300", + "2. high": "63.6300", + "3. low": "62.6700", + "4. close": "63.3800", + "5. volume": "10445393" + }, + "2022-08-04": { + "1. open": "63.6400", + "2. high": "63.7300", + "3. low": "62.9200", + "4. close": "63.6700", + "5. volume": "11795647" + }, + "2022-08-03": { + "1. open": "63.5500", + "2. high": "64.0950", + "3. low": "63.3100", + "4. close": "63.9200", + "5. volume": "11316985" + }, + "2022-08-02": { + "1. open": "64.5900", + "2. high": "64.6000", + "3. low": "63.4300", + "4. close": "63.6400", + "5. volume": "15241904" + }, + "2022-08-01": { + "1. open": "64.0900", + "2. high": "65.0400", + "3. low": "64.0300", + "4. close": "64.5200", + "5. volume": "12831535" + }, + "2022-07-29": { + "1. open": "63.7100", + "2. high": "64.2900", + "3. low": "63.6300", + "4. close": "64.1700", + "5. volume": "13734236" + }, + "2022-07-28": { + "1. open": "62.9200", + "2. high": "64.2450", + "3. low": "62.8900", + "4. close": "64.0600", + "5. volume": "10837003" + }, + "2022-07-27": { + "1. open": "62.8800", + "2. high": "63.1850", + "3. low": "61.7850", + "4. close": "63.0100", + "5. volume": "12142874" + }, + "2022-07-26": { + "1. open": "62.7500", + "2. high": "63.8000", + "3. low": "62.5300", + "4. close": "63.2100", + "5. volume": "20117950" + }, + "2022-07-25": { + "1. open": "61.5500", + "2. high": "62.3000", + "3. low": "61.3100", + "4. close": "62.1900", + "5. volume": "14941652" + }, + "2022-07-22": { + "1. open": "61.3800", + "2. high": "61.8700", + "3. low": "61.3200", + "4. close": "61.5900", + "5. volume": "11644691" + }, + "2022-07-21": { + "1. open": "61.2600", + "2. high": "61.8750", + "3. low": "60.7900", + "4. close": "61.3600", + "5. volume": "11959622" + }, + "2022-07-20": { + "1. open": "62.4000", + "2. high": "62.5800", + "3. low": "61.1450", + "4. close": "61.5000", + "5. volume": "11010454" + }, + "2022-07-19": { + "1. open": "62.0900", + "2. high": "62.6500", + "3. low": "61.9250", + "4. close": "62.5300", + "5. volume": "10998234" + }, + "2022-07-18": { + "1. open": "62.5200", + "2. high": "62.5600", + "3. low": "61.5100", + "4. close": "61.6500", + "5. volume": "10780844" + }, + "2022-07-15": { + "1. open": "62.7500", + "2. high": "62.9700", + "3. low": "62.0700", + "4. close": "62.5000", + "5. volume": "21968418" + }, + "2022-07-14": { + "1. open": "61.3300", + "2. high": "62.2500", + "3. low": "61.3000", + "4. close": "62.1800", + "5. volume": "14433044" + }, + "2022-07-13": { + "1. open": "62.3300", + "2. high": "63.0000", + "3. low": "61.9811", + "4. close": "62.3800", + "5. volume": "13145291" + }, + "2022-07-12": { + "1. open": "63.0000", + "2. high": "63.4500", + "3. low": "62.4700", + "4. close": "62.6700", + "5. volume": "14731072" + }, + "2022-07-11": { + "1. open": "62.9900", + "2. high": "63.4600", + "3. low": "62.5850", + "4. close": "62.9400", + "5. volume": "12704111" + }, + "2022-07-08": { + "1. open": "63.0300", + "2. high": "63.4200", + "3. low": "62.8800", + "4. close": "63.1400", + "5. volume": "11311461" + }, + "2022-07-07": { + "1. open": "63.2600", + "2. high": "63.5800", + "3. low": "62.7000", + "4. close": "62.9100", + "5. volume": "14828434" + }, + "2022-07-06": { + "1. open": "63.6000", + "2. high": "64.0900", + "3. low": "63.1900", + "4. close": "63.4100", + "5. volume": "13450506" + }, + "2022-07-05": { + "1. open": "64.1800", + "2. high": "64.1800", + "3. low": "62.4150", + "4. close": "63.2800", + "5. volume": "15925029" + }, + "2022-07-01": { + "1. open": "63.1200", + "2. high": "64.4500", + "3. low": "62.8200", + "4. close": "64.3800", + "5. volume": "15143204" + }, + "2022-06-30": { + "1. open": "62.3200", + "2. high": "63.1144", + "3. low": "62.1600", + "4. close": "62.9100", + "5. volume": "15514153" + }, + "2022-06-29": { + "1. open": "62.5400", + "2. high": "63.1100", + "3. low": "62.4300", + "4. close": "62.7300", + "5. volume": "11795511" + }, + "2022-06-28": { + "1. open": "63.0800", + "2. high": "63.7600", + "3. low": "62.1050", + "4. close": "62.2800", + "5. volume": "13181559" + }, + "2022-06-27": { + "1. open": "62.9800", + "2. high": "63.2867", + "3. low": "62.6300", + "4. close": "62.9100", + "5. volume": "12142112" + }, + "2022-06-24": { + "1. open": "62.1100", + "2. high": "63.0600", + "3. low": "62.1100", + "4. close": "63.0400", + "5. volume": "18147070" + }, + "2022-06-23": { + "1. open": "61.3000", + "2. high": "61.9100", + "3. low": "61.2263", + "4. close": "61.8800", + "5. volume": "17190869" + }, + "2022-06-22": { + "1. open": "60.6000", + "2. high": "61.4450", + "3. low": "60.3150", + "4. close": "61.1500", + "5. volume": "15209869" + }, + "2022-06-21": { + "1. open": "59.4900", + "2. high": "60.8800", + "3. low": "59.0100", + "4. close": "60.7000", + "5. volume": "17705019" + }, + "2022-06-17": { + "1. open": "59.7000", + "2. high": "60.1250", + "3. low": "59.1300", + "4. close": "59.4300", + "5. volume": "34781917" + }, + "2022-06-16": { + "1. open": "58.6400", + "2. high": "59.5200", + "3. low": "58.2528", + "4. close": "59.0700", + "5. volume": "15053843" + }, + "2022-06-15": { + "1. open": "60.0000", + "2. high": "60.6350", + "3. low": "58.9700", + "4. close": "59.6700", + "5. volume": "19684697" + }, + "2022-06-14": { + "1. open": "60.7300", + "2. high": "60.8900", + "3. low": "58.6550", + "4. close": "59.2300", + "5. volume": "24620023" + }, + "2022-06-13": { + "1. open": "60.7500", + "2. high": "62.2910", + "3. low": "60.6700", + "4. close": "61.3400", + "5. volume": "23064194" + }, + "2022-06-10": { + "1. open": "61.0100", + "2. high": "61.8850", + "3. low": "60.4601", + "4. close": "61.4100", + "5. volume": "14973493" + }, + "2022-06-09": { + "1. open": "62.8700", + "2. high": "63.3500", + "3. low": "61.7800", + "4. close": "61.8000", + "5. volume": "13391880" + }, + "2022-06-08": { + "1. open": "62.9900", + "2. high": "63.2100", + "3. low": "62.5550", + "4. close": "62.8900", + "5. volume": "10211450" + }, + "2022-06-07": { + "1. open": "62.3800", + "2. high": "63.3650", + "3. low": "62.2200", + "4. close": "63.2500", + "5. volume": "17886319" + }, + "2022-06-06": { + "1. open": "63.3300", + "2. high": "63.7700", + "3. low": "62.6600", + "4. close": "62.8700", + "5. volume": "15112806" + }, + "2022-06-03": { + "1. open": "63.5700", + "2. high": "63.6250", + "3. low": "62.8100", + "4. close": "62.9700", + "5. volume": "13539857" + }, + "2022-06-02": { + "1. open": "63.1800", + "2. high": "63.7350", + "3. low": "62.1100", + "4. close": "63.7300", + "5. volume": "14585979" + }, + "2022-06-01": { + "1. open": "63.4200", + "2. high": "63.6800", + "3. low": "62.1300", + "4. close": "63.0700", + "5. volume": "15408313" + }, + "2022-05-31": { + "1. open": "64.0800", + "2. high": "64.3150", + "3. low": "63.0500", + "4. close": "63.3800", + "5. volume": "43159048" + }, + "2022-05-27": { + "1. open": "64.2600", + "2. high": "64.8300", + "3. low": "64.1400", + "4. close": "64.6800", + "5. volume": "17708983" + }, + "2022-05-26": { + "1. open": "64.0700", + "2. high": "65.0950", + "3. low": "63.9600", + "4. close": "64.3000", + "5. volume": "16159829" + }, + "2022-05-25": { + "1. open": "64.0000", + "2. high": "64.4750", + "3. low": "63.6000", + "4. close": "64.0700", + "5. volume": "15360489" + }, + "2022-05-24": { + "1. open": "62.8800", + "2. high": "64.1900", + "3. low": "62.7500", + "4. close": "64.0200", + "5. volume": "16154240" + }, + "2022-05-23": { + "1. open": "61.6500", + "2. high": "63.1000", + "3. low": "61.5900", + "4. close": "62.8600", + "5. volume": "19406880" + }, + "2022-05-20": { + "1. open": "60.4900", + "2. high": "61.2350", + "3. low": "59.6600", + "4. close": "60.9800", + "5. volume": "29133763" + }, + "2022-05-19": { + "1. open": "60.9600", + "2. high": "60.9600", + "3. low": "59.6600", + "4. close": "60.0000", + "5. volume": "31493882" + }, + "2022-05-18": { + "1. open": "65.4200", + "2. high": "65.5200", + "3. low": "60.9639", + "4. close": "61.2000", + "5. volume": "31437307" + }, + "2022-05-17": { + "1. open": "66.1000", + "2. high": "66.1000", + "3. low": "65.0100", + "4. close": "65.7800", + "5. volume": "21300589" + }, + "2022-05-16": { + "1. open": "65.4400", + "2. high": "66.3800", + "3. low": "65.4400", + "4. close": "65.9600", + "5. volume": "13223177" + }, + "2022-05-13": { + "1. open": "64.8100", + "2. high": "65.8000", + "3. low": "64.1200", + "4. close": "65.7200", + "5. volume": "16166956" + }, + "2022-05-12": { + "1. open": "64.1600", + "2. high": "64.5300", + "3. low": "63.2050", + "4. close": "64.5100", + "5. volume": "22574724" + }, + "2022-05-11": { + "1. open": "64.3300", + "2. high": "65.2000", + "3. low": "63.9600", + "4. close": "64.3100", + "5. volume": "19648404" + }, + "2022-05-10": { + "1. open": "64.5000", + "2. high": "65.3200", + "3. low": "63.8500", + "4. close": "64.0100", + "5. volume": "21322216" + }, + "2022-05-09": { + "1. open": "64.4700", + "2. high": "65.3650", + "3. low": "64.0400", + "4. close": "64.6100", + "5. volume": "20055332" + }, + "2022-05-06": { + "1. open": "64.2000", + "2. high": "65.3100", + "3. low": "64.0700", + "4. close": "64.7400", + "5. volume": "18984019" + }, + "2022-05-05": { + "1. open": "64.6900", + "2. high": "65.0300", + "3. low": "64.0100", + "4. close": "64.5100", + "5. volume": "20155236" + }, + "2022-05-04": { + "1. open": "63.0000", + "2. high": "65.1200", + "3. low": "62.9400", + "4. close": "65.0300", + "5. volume": "19654974" + }, + "2022-05-03": { + "1. open": "63.7200", + "2. high": "63.9400", + "3. low": "62.6700", + "4. close": "63.0800", + "5. volume": "21686339" + }, + "2022-05-02": { + "1. open": "65.2800", + "2. high": "65.3100", + "3. low": "62.5800", + "4. close": "63.4400", + "5. volume": "24970311" + }, + "2022-04-29": { + "1. open": "65.8700", + "2. high": "66.0300", + "3. low": "64.4900", + "4. close": "64.6100", + "5. volume": "20137147" + }, + "2022-04-28": { + "1. open": "64.6600", + "2. high": "66.2800", + "3. low": "64.5000", + "4. close": "66.1900", + "5. volume": "22020524" + }, + "2022-04-27": { + "1. open": "65.0000", + "2. high": "66.2800", + "3. low": "65.0000", + "4. close": "65.5600", + "5. volume": "16971010" + }, + "2022-04-26": { + "1. open": "65.5200", + "2. high": "66.3670", + "3. low": "65.0400", + "4. close": "65.0500", + "5. volume": "21736142" + }, + "2022-04-25": { + "1. open": "67.0000", + "2. high": "67.2000", + "3. low": "64.7800", + "4. close": "65.9400", + "5. volume": "25082000" + }, + "2022-04-22": { + "1. open": "66.0800", + "2. high": "66.3400", + "3. low": "65.1800", + "4. close": "65.2500", + "5. volume": "14902199" + }, + "2022-04-21": { + "1. open": "65.9800", + "2. high": "67.0000", + "3. low": "65.7200", + "4. close": "66.2100", + "5. volume": "15120412" + }, + "2022-04-20": { + "1. open": "65.4400", + "2. high": "66.2400", + "3. low": "65.4000", + "4. close": "65.9600", + "5. volume": "14682923" + }, + "2022-04-19": { + "1. open": "64.5000", + "2. high": "65.2500", + "3. low": "64.4400", + "4. close": "65.0700", + "5. volume": "11993775" + }, + "2022-04-18": { + "1. open": "64.7700", + "2. high": "65.1800", + "3. low": "64.1800", + "4. close": "64.4400", + "5. volume": "11679372" + }, + "2022-04-14": { + "1. open": "64.9600", + "2. high": "65.5700", + "3. low": "64.8200", + "4. close": "65.0200", + "5. volume": "16388429" + }, + "2022-04-13": { + "1. open": "64.4400", + "2. high": "64.8700", + "3. low": "64.2300", + "4. close": "64.7300", + "5. volume": "11882991" + }, + "2022-04-12": { + "1. open": "64.3800", + "2. high": "64.8050", + "3. low": "63.8900", + "4. close": "64.5600", + "5. volume": "18089907" + }, + "2022-04-11": { + "1. open": "63.9050", + "2. high": "64.3000", + "3. low": "63.6350", + "4. close": "63.8100", + "5. volume": "12720105" + }, + "2022-04-08": { + "1. open": "63.4800", + "2. high": "64.0400", + "3. low": "63.1600", + "4. close": "63.8300", + "5. volume": "12703466" + }, + "2022-04-07": { + "1. open": "63.1300", + "2. high": "63.6700", + "3. low": "62.7110", + "4. close": "63.4400", + "5. volume": "13960823" + }, + "2022-04-06": { + "1. open": "62.7700", + "2. high": "63.2600", + "3. low": "62.3000", + "4. close": "63.1000", + "5. volume": "19267420" + }, + "2022-04-05": { + "1. open": "62.4000", + "2. high": "63.2350", + "3. low": "62.3700", + "4. close": "62.4700", + "5. volume": "15596185" + }, + "2022-04-04": { + "1. open": "62.6000", + "2. high": "62.7850", + "3. low": "61.7200", + "4. close": "62.5400", + "5. volume": "11506554" + }, + "2022-04-01": { + "1. open": "62.3300", + "2. high": "62.9500", + "3. low": "62.0850", + "4. close": "62.8700", + "5. volume": "12644879" + }, + "2022-03-31": { + "1. open": "62.2200", + "2. high": "62.6400", + "3. low": "62.0000", + "4. close": "62.0000", + "5. volume": "16822902" + }, + "2022-03-30": { + "1. open": "62.0100", + "2. high": "62.2100", + "3. low": "61.5550", + "4. close": "62.2100", + "5. volume": "13641002" + }, + "2022-03-29": { + "1. open": "62.2100", + "2. high": "62.5300", + "3. low": "61.7400", + "4. close": "62.1600", + "5. volume": "14720572" + }, + "2022-03-28": { + "1. open": "61.5300", + "2. high": "61.9400", + "3. low": "61.2100", + "4. close": "61.9200", + "5. volume": "11485219" + }, + "2022-03-25": { + "1. open": "61.1200", + "2. high": "61.6100", + "3. low": "61.0500", + "4. close": "61.5300", + "5. volume": "12064706" + }, + "2022-03-24": { + "1. open": "60.6400", + "2. high": "61.0200", + "3. low": "60.4550", + "4. close": "60.9800", + "5. volume": "13151348" + }, + "2022-03-23": { + "1. open": "60.7500", + "2. high": "60.9800", + "3. low": "59.9950", + "4. close": "60.4000", + "5. volume": "15529244" + }, + "2022-03-22": { + "1. open": "60.9300", + "2. high": "60.9500", + "3. low": "60.0550", + "4. close": "60.8000", + "5. volume": "17306023" + }, + "2022-03-21": { + "1. open": "60.5000", + "2. high": "61.1000", + "3. low": "60.2450", + "4. close": "60.5800", + "5. volume": "17430567" + }, + "2022-03-18": { + "1. open": "60.3000", + "2. high": "60.3000", + "3. low": "59.7050", + "4. close": "60.1000", + "5. volume": "29304511" + }, + "2022-03-17": { + "1. open": "59.4600", + "2. high": "60.1350", + "3. low": "59.2300", + "4. close": "60.0900", + "5. volume": "15586228" + }, + "2022-03-16": { + "1. open": "59.7800", + "2. high": "59.9350", + "3. low": "58.6050", + "4. close": "59.4600", + "5. volume": "17347253" + }, + "2022-03-15": { + "1. open": "59.0800", + "2. high": "59.8900", + "3. low": "58.9800", + "4. close": "59.6200", + "5. volume": "18607191" + }, + "2022-03-14": { + "1. open": "57.9700", + "2. high": "59.0350", + "3. low": "57.9700", + "4. close": "58.5400", + "5. volume": "17799380" + }, + "2022-03-11": { + "1. open": "57.9600", + "2. high": "58.8500", + "3. low": "57.8600", + "4. close": "57.9200", + "5. volume": "19855646" + }, + "2022-03-10": { + "1. open": "58.4800", + "2. high": "58.6600", + "3. low": "57.5000", + "4. close": "57.8800", + "5. volume": "20887284" + }, + "2022-03-09": { + "1. open": "59.8200", + "2. high": "59.8400", + "3. low": "58.6600", + "4. close": "58.9600", + "5. volume": "23022696" + }, + "2022-03-08": { + "1. open": "61.4500", + "2. high": "61.5400", + "3. low": "58.5900", + "4. close": "58.6600", + "5. volume": "30242133" + }, + "2022-03-07": { + "1. open": "62.0100", + "2. high": "62.0700", + "3. low": "60.7200", + "4. close": "61.0800", + "5. volume": "29151418" + }, + "2022-03-04": { + "1. open": "61.4600", + "2. high": "62.5900", + "3. low": "61.2000", + "4. close": "62.5700", + "5. volume": "17164633" + }, + "2022-03-03": { + "1. open": "62.6100", + "2. high": "63.0200", + "3. low": "62.2850", + "4. close": "62.4700", + "5. volume": "21262797" + }, + "2022-03-02": { + "1. open": "62.2300", + "2. high": "62.8800", + "3. low": "61.7800", + "4. close": "62.4300", + "5. volume": "17319120" + }, + "2022-03-01": { + "1. open": "62.1400", + "2. high": "62.7500", + "3. low": "61.5100", + "4. close": "61.9700", + "5. volume": "15871088" + }, + "2022-02-28": { + "1. open": "61.6500", + "2. high": "62.3350", + "3. low": "61.4100", + "4. close": "62.2400", + "5. volume": "25879116" + }, + "2022-02-25": { + "1. open": "60.9400", + "2. high": "62.8950", + "3. low": "60.9200", + "4. close": "62.8500", + "5. volume": "21487796" + }, + "2022-02-24": { + "1. open": "59.9700", + "2. high": "60.6200", + "3. low": "59.2200", + "4. close": "60.5100", + "5. volume": "27207444" + }, + "2022-02-23": { + "1. open": "62.2400", + "2. high": "62.3300", + "3. low": "61.3400", + "4. close": "61.5900", + "5. volume": "19248474" + }, + "2022-02-22": { + "1. open": "62.4300", + "2. high": "62.6400", + "3. low": "61.7200", + "4. close": "62.2800", + "5. volume": "21521498" + }, + "2022-02-18": { + "1. open": "62.1200", + "2. high": "62.8200", + "3. low": "61.9900", + "4. close": "62.5400", + "5. volume": "21975023" + }, + "2022-02-17": { + "1. open": "60.5500", + "2. high": "62.2750", + "3. low": "60.4050", + "4. close": "62.1200", + "5. volume": "21468724" + }, + "2022-02-16": { + "1. open": "60.8600", + "2. high": "61.3950", + "3. low": "60.5550", + "4. close": "60.9000", + "5. volume": "15484660" + }, + "2022-02-15": { + "1. open": "60.9550", + "2. high": "61.7800", + "3. low": "60.6300", + "4. close": "60.9100", + "5. volume": "13409343" + }, + "2022-02-14": { + "1. open": "60.1600", + "2. high": "60.7900", + "3. low": "59.2800", + "4. close": "60.6800", + "5. volume": "23641310" + }, + "2022-02-11": { + "1. open": "61.7700", + "2. high": "61.9800", + "3. low": "60.1500", + "4. close": "60.2900", + "5. volume": "22781387" + }, + "2022-02-10": { + "1. open": "60.3600", + "2. high": "62.3000", + "3. low": "60.2000", + "4. close": "61.3800", + "5. volume": "23561530" + }, + "2022-02-09": { + "1. open": "62.1700", + "2. high": "62.3200", + "3. low": "60.9000", + "4. close": "61.0400", + "5. volume": "23595558" + }, + "2022-02-08": { + "1. open": "61.8300", + "2. high": "62.3250", + "3. low": "61.7400", + "4. close": "62.0000", + "5. volume": "18771748" + }, + "2022-02-07": { + "1. open": "61.3800", + "2. high": "61.7200", + "3. low": "60.8600", + "4. close": "61.6000", + "5. volume": "17846411" + }, + "2022-02-04": { + "1. open": "61.4900", + "2. high": "61.6800", + "3. low": "60.5700", + "4. close": "60.9600", + "5. volume": "17403729" + }, + "2022-02-03": { + "1. open": "60.9400", + "2. high": "61.7800", + "3. low": "60.5850", + "4. close": "61.6100", + "5. volume": "19440490" + }, + "2022-02-02": { + "1. open": "60.6200", + "2. high": "61.2700", + "3. low": "60.5600", + "4. close": "61.1800", + "5. volume": "20225579" + }, + "2022-02-01": { + "1. open": "60.9100", + "2. high": "61.1400", + "3. low": "60.1600", + "4. close": "60.5600", + "5. volume": "20841657" + }, + "2022-01-31": { + "1. open": "60.3000", + "2. high": "61.1400", + "3. low": "60.1500", + "4. close": "61.0100", + "5. volume": "22045321" + }, + "2022-01-28": { + "1. open": "59.3900", + "2. high": "60.8900", + "3. low": "58.9400", + "4. close": "60.8400", + "5. volume": "19101494" + }, + "2022-01-27": { + "1. open": "59.8800", + "2. high": "60.9250", + "3. low": "59.5000", + "4. close": "59.6500", + "5. volume": "18898682" + }, + "2022-01-26": { + "1. open": "59.7900", + "2. high": "60.3450", + "3. low": "59.2100", + "4. close": "59.6000", + "5. volume": "19190239" + }, + "2022-01-25": { + "1. open": "59.3600", + "2. high": "60.0450", + "3. low": "58.6900", + "4. close": "59.8200", + "5. volume": "19027109" + }, + "2022-01-24": { + "1. open": "59.9000", + "2. high": "60.3500", + "3. low": "58.5700", + "4. close": "59.9600", + "5. volume": "30207455" + }, + "2022-01-21": { + "1. open": "61.0800", + "2. high": "61.3000", + "3. low": "60.3982", + "4. close": "60.4500", + "5. volume": "26643161" + }, + "2022-01-20": { + "1. open": "61.0000", + "2. high": "61.4400", + "3. low": "60.7200", + "4. close": "60.7500", + "5. volume": "23002353" + }, + "2022-01-19": { + "1. open": "60.6600", + "2. high": "61.1800", + "3. low": "60.5550", + "4. close": "61.0000", + "5. volume": "18072085" + }, + "2022-01-18": { + "1. open": "61.0600", + "2. high": "61.1900", + "3. low": "60.4500", + "4. close": "60.9000", + "5. volume": "20616874" + }, + "2022-01-14": { + "1. open": "60.9400", + "2. high": "61.4500", + "3. low": "60.3600", + "4. close": "61.3900", + "5. volume": "19729632" + }, + "2022-01-13": { + "1. open": "60.5400", + "2. high": "61.0400", + "3. low": "60.3850", + "4. close": "60.9000", + "5. volume": "14317992" + }, + "2022-01-12": { + "1. open": "60.5300", + "2. high": "60.6850", + "3. low": "60.1900", + "4. close": "60.5400", + "5. volume": "15753809" + }, + "2022-01-11": { + "1. open": "60.4300", + "2. high": "60.4900", + "3. low": "59.8400", + "4. close": "60.4500", + "5. volume": "17591613" + }, + "2022-01-10": { + "1. open": "60.5500", + "2. high": "60.8200", + "3. low": "60.1800", + "4. close": "60.4300", + "5. volume": "20954345" + }, + "2022-01-07": { + "1. open": "60.2750", + "2. high": "60.7200", + "3. low": "60.0600", + "4. close": "60.3300", + "5. volume": "12307896" + }, + "2022-01-06": { + "1. open": "60.4650", + "2. high": "61.1150", + "3. low": "60.4350", + "4. close": "60.4700", + "5. volume": "17902345" + }, + "2022-01-05": { + "1. open": "60.0900", + "2. high": "61.1950", + "3. low": "60.0500", + "4. close": "60.7900", + "5. volume": "22507262" + }, + "2022-01-04": { + "1. open": "59.7300", + "2. high": "60.5350", + "3. low": "59.5900", + "4. close": "60.2900", + "5. volume": "26141584" + }, + "2022-01-03": { + "1. open": "58.8200", + "2. high": "59.3100", + "3. low": "58.3750", + "4. close": "59.3000", + "5. volume": "20188377" + }, + "2021-12-31": { + "1. open": "58.7500", + "2. high": "59.3500", + "3. low": "58.6950", + "4. close": "59.2100", + "5. volume": "10005007" + }, + "2021-12-30": { + "1. open": "59.0600", + "2. high": "59.2300", + "3. low": "58.7600", + "4. close": "58.7800", + "5. volume": "7703896" + }, + "2021-12-29": { + "1. open": "58.9500", + "2. high": "59.0950", + "3. low": "58.6600", + "4. close": "58.9500", + "5. volume": "9996046" + }, + "2021-12-28": { + "1. open": "58.4000", + "2. high": "58.9400", + "3. low": "58.3000", + "4. close": "58.8800", + "5. volume": "8982271" + }, + "2021-12-27": { + "1. open": "58.0000", + "2. high": "58.6900", + "3. low": "58.0000", + "4. close": "58.6500", + "5. volume": "9862192" + }, + "2021-12-23": { + "1. open": "58.5200", + "2. high": "58.6100", + "3. low": "57.9400", + "4. close": "58.2200", + "5. volume": "11027341" + }, + "2021-12-22": { + "1. open": "57.7100", + "2. high": "58.1900", + "3. low": "57.4900", + "4. close": "58.1800", + "5. volume": "12447436" + }, + "2021-12-21": { + "1. open": "57.6100", + "2. high": "57.9650", + "3. low": "57.5300", + "4. close": "57.7700", + "5. volume": "15864885" + }, + "2021-12-20": { + "1. open": "57.2000", + "2. high": "57.7800", + "3. low": "57.0000", + "4. close": "57.5400", + "5. volume": "20879477" + }, + "2021-12-17": { + "1. open": "58.4900", + "2. high": "58.9200", + "3. low": "57.7000", + "4. close": "57.7300", + "5. volume": "51899377" + }, + "2021-12-16": { + "1. open": "57.9800", + "2. high": "58.8800", + "3. low": "57.9000", + "4. close": "58.6500", + "5. volume": "24696859" + }, + "2021-12-15": { + "1. open": "57.9300", + "2. high": "58.2500", + "3. low": "57.6500", + "4. close": "58.0600", + "5. volume": "24923791" + }, + "2021-12-14": { + "1. open": "57.4000", + "2. high": "58.1700", + "3. low": "57.4000", + "4. close": "57.8000", + "5. volume": "24806569" + }, + "2021-12-13": { + "1. open": "56.9800", + "2. high": "57.9300", + "3. low": "56.9550", + "4. close": "57.7600", + "5. volume": "31362827" + }, + "2021-12-10": { + "1. open": "55.2500", + "2. high": "56.3200", + "3. low": "55.0700", + "4. close": "56.2800", + "5. volume": "23153567" + }, + "2021-12-09": { + "1. open": "54.7500", + "2. high": "55.1300", + "3. low": "54.5850", + "4. close": "54.8600", + "5. volume": "13846415" + }, + "2021-12-08": { + "1. open": "55.1200", + "2. high": "55.3500", + "3. low": "54.3600", + "4. close": "55.0000", + "5. volume": "18026446" + }, + "2021-12-07": { + "1. open": "55.0200", + "2. high": "55.4150", + "3. low": "54.8500", + "4. close": "55.2100", + "5. volume": "23832724" + }, + "2021-12-06": { + "1. open": "54.3100", + "2. high": "55.2500", + "3. low": "54.1400", + "4. close": "54.9100", + "5. volume": "26624137" + }, + "2021-12-03": { + "1. open": "53.3300", + "2. high": "53.6100", + "3. low": "52.9800", + "4. close": "53.5400", + "5. volume": "21064353" + }, + "2021-12-02": { + "1. open": "52.6000", + "2. high": "53.3400", + "3. low": "52.5050", + "4. close": "53.0700", + "5. volume": "17074165" + }, + "2021-12-01": { + "1. open": "52.9800", + "2. high": "53.5200", + "3. low": "52.2800", + "4. close": "52.3000", + "5. volume": "18724144" + }, + "2021-11-30": { + "1. open": "53.6000", + "2. high": "53.6250", + "3. low": "52.4400", + "4. close": "52.4500", + "5. volume": "30485169" + }, + "2021-11-29": { + "1. open": "54.0450", + "2. high": "54.7300", + "3. low": "53.9300", + "4. close": "54.5800", + "5. volume": "22712471" + }, + "2021-11-26": { + "1. open": "54.5900", + "2. high": "54.7500", + "3. low": "53.5800", + "4. close": "53.7300", + "5. volume": "14754338" + }, + "2021-11-24": { + "1. open": "55.7100", + "2. high": "55.8350", + "3. low": "55.0300", + "4. close": "55.4300", + "5. volume": "12598975" + }, + "2021-11-23": { + "1. open": "55.6600", + "2. high": "56.1064", + "3. low": "55.5000", + "4. close": "55.8800", + "5. volume": "13836255" + }, + "2021-11-22": { + "1. open": "55.1000", + "2. high": "56.0200", + "3. low": "55.0800", + "4. close": "55.4700", + "5. volume": "16906227" + }, + "2021-11-19": { + "1. open": "55.4400", + "2. high": "55.4850", + "3. low": "54.9047", + "4. close": "55.1300", + "5. volume": "15813660" + }, + "2021-11-18": { + "1. open": "55.8300", + "2. high": "55.9300", + "3. low": "55.1400", + "4. close": "55.4100", + "5. volume": "15380377" + }, + "2021-11-17": { + "1. open": "56.0400", + "2. high": "56.0500", + "3. low": "55.6500", + "4. close": "55.9100", + "5. volume": "13288677" + }, + "2021-11-16": { + "1. open": "56.6200", + "2. high": "56.9400", + "3. low": "56.1850", + "4. close": "56.2200", + "5. volume": "13756461" + }, + "2021-11-15": { + "1. open": "56.5300", + "2. high": "56.6800", + "3. low": "56.2700", + "4. close": "56.6200", + "5. volume": "10289188" + }, + "2021-11-12": { + "1. open": "56.7500", + "2. high": "56.9850", + "3. low": "56.5450", + "4. close": "56.6100", + "5. volume": "10110159" + }, + "2021-11-11": { + "1. open": "56.8250", + "2. high": "56.8800", + "3. low": "56.5700", + "4. close": "56.7400", + "5. volume": "7257681" + }, + "2021-11-10": { + "1. open": "56.5400", + "2. high": "56.9200", + "3. low": "56.2900", + "4. close": "56.7200", + "5. volume": "8813611" + }, + "2021-11-09": { + "1. open": "56.4100", + "2. high": "56.5200", + "3. low": "56.0900", + "4. close": "56.4900", + "5. volume": "9521937" + }, + "2021-11-08": { + "1. open": "56.7500", + "2. high": "56.8900", + "3. low": "56.1300", + "4. close": "56.3300", + "5. volume": "12827968" + }, + "2021-11-05": { + "1. open": "56.8400", + "2. high": "57.1600", + "3. low": "56.5900", + "4. close": "56.8400", + "5. volume": "12886660" + }, + "2021-11-04": { + "1. open": "56.1100", + "2. high": "56.6300", + "3. low": "56.0300", + "4. close": "56.6000", + "5. volume": "10820196" + }, + "2021-11-03": { + "1. open": "56.0000", + "2. high": "56.3300", + "3. low": "55.7750", + "4. close": "56.2900", + "5. volume": "10788276" + }, + "2021-11-02": { + "1. open": "56.4700", + "2. high": "56.5000", + "3. low": "55.9650", + "4. close": "56.1000", + "5. volume": "11486168" + }, + "2021-11-01": { + "1. open": "56.3900", + "2. high": "56.4000", + "3. low": "55.9000", + "4. close": "56.1700", + "5. volume": "11583813" + }, + "2021-10-29": { + "1. open": "55.8700", + "2. high": "56.4650", + "3. low": "55.7800", + "4. close": "56.3700", + "5. volume": "24463737" + }, + "2021-10-28": { + "1. open": "55.7500", + "2. high": "56.1100", + "3. low": "55.6200", + "4. close": "56.0400", + "5. volume": "15927963" + }, + "2021-10-27": { + "1. open": "55.9700", + "2. high": "56.0800", + "3. low": "55.2650", + "4. close": "55.5200", + "5. volume": "24019827" + }, + "2021-10-26": { + "1. open": "54.3200", + "2. high": "54.5800", + "3. low": "54.2345", + "4. close": "54.4700", + "5. volume": "12086749" + }, + "2021-10-25": { + "1. open": "54.3800", + "2. high": "54.4700", + "3. low": "54.0150", + "4. close": "54.2300", + "5. volume": "11855031" + }, + "2021-10-22": { + "1. open": "54.3900", + "2. high": "54.5300", + "3. low": "54.0700", + "4. close": "54.4500", + "5. volume": "12828798" + }, + "2021-10-21": { + "1. open": "54.6000", + "2. high": "54.6700", + "3. low": "54.2100", + "4. close": "54.3500", + "5. volume": "14388305" + }, + "2021-10-20": { + "1. open": "54.1800", + "2. high": "54.7600", + "3. low": "54.1100", + "4. close": "54.6300", + "5. volume": "12474869" + }, + "2021-10-19": { + "1. open": "54.0400", + "2. high": "54.2000", + "3. low": "53.7700", + "4. close": "54.1500", + "5. volume": "11068618" + }, + "2021-10-18": { + "1. open": "54.3500", + "2. high": "54.3900", + "3. low": "53.8600", + "4. close": "53.9400", + "5. volume": "15861788" + }, + "2021-10-15": { + "1. open": "54.6400", + "2. high": "54.8800", + "3. low": "54.2850", + "4. close": "54.4800", + "5. volume": "17867141" + }, + "2021-10-14": { + "1. open": "54.3900", + "2. high": "54.8050", + "3. low": "54.3100", + "4. close": "54.6100", + "5. volume": "13704288" + }, + "2021-10-13": { + "1. open": "54.1700", + "2. high": "54.4300", + "3. low": "53.7900", + "4. close": "54.2400", + "5. volume": "12143664" + }, + "2021-10-12": { + "1. open": "54.4200", + "2. high": "54.8300", + "3. low": "54.2200", + "4. close": "54.2300", + "5. volume": "19474368" + }, + "2021-10-11": { + "1. open": "54.2100", + "2. high": "54.3900", + "3. low": "54.0100", + "4. close": "54.2300", + "5. volume": "12378523" + }, + "2021-10-08": { + "1. open": "54.0000", + "2. high": "54.3900", + "3. low": "53.8950", + "4. close": "54.1200", + "5. volume": "13786820" + }, + "2021-10-07": { + "1. open": "53.9900", + "2. high": "54.2800", + "3. low": "53.8100", + "4. close": "53.8800", + "5. volume": "13774366" + }, + "2021-10-06": { + "1. open": "52.7700", + "2. high": "53.7650", + "3. low": "52.5100", + "4. close": "53.7100", + "5. volume": "21284532" + }, + "2021-10-05": { + "1. open": "53.0200", + "2. high": "53.4700", + "3. low": "52.9300", + "4. close": "53.0800", + "5. volume": "17173137" + }, + "2021-10-04": { + "1. open": "53.0600", + "2. high": "53.5250", + "3. low": "52.4000", + "4. close": "52.9900", + "5. volume": "18973448" + }, + "2021-10-01": { + "1. open": "52.7800", + "2. high": "53.2000", + "3. low": "52.5707", + "4. close": "53.0200", + "5. volume": "16277410" + }, + "2021-09-30": { + "1. open": "53.1700", + "2. high": "53.3250", + "3. low": "52.4300", + "4. close": "52.4700", + "5. volume": "17674372" + }, + "2021-09-29": { + "1. open": "52.6400", + "2. high": "53.1550", + "3. low": "52.5600", + "4. close": "52.9600", + "5. volume": "13941474" + }, + "2021-09-28": { + "1. open": "53.4600", + "2. high": "53.4600", + "3. low": "52.4300", + "4. close": "52.6400", + "5. volume": "19926090" + }, + "2021-09-27": { + "1. open": "53.8500", + "2. high": "54.2450", + "3. low": "53.5700", + "4. close": "53.6100", + "5. volume": "12429466" + }, + "2021-09-24": { + "1. open": "54.0000", + "2. high": "54.2400", + "3. low": "53.8600", + "4. close": "53.8900", + "5. volume": "9682234" + }, + "2021-09-23": { + "1. open": "54.2600", + "2. high": "54.6175", + "3. low": "54.0000", + "4. close": "54.0400", + "5. volume": "13836215" + }, + "2021-09-22": { + "1. open": "54.5050", + "2. high": "54.5600", + "3. low": "54.0623", + "4. close": "54.1300", + "5. volume": "12719723" + }, + "2021-09-21": { + "1. open": "54.3900", + "2. high": "54.8200", + "3. low": "53.9400", + "4. close": "54.0500", + "5. volume": "16418161" + }, + "2021-09-20": { + "1. open": "54.1100", + "2. high": "54.4000", + "3. low": "53.7273", + "4. close": "54.0600", + "5. volume": "27542450" + }, + "2021-09-17": { + "1. open": "55.0200", + "2. high": "55.1940", + "3. low": "54.3700", + "4. close": "54.4400", + "5. volume": "33383192" + }, + "2021-09-16": { + "1. open": "55.7200", + "2. high": "55.9850", + "3. low": "54.8200", + "4. close": "55.3500", + "5. volume": "17430420" + }, + "2021-09-15": { + "1. open": "55.6800", + "2. high": "56.0000", + "3. low": "55.4200", + "4. close": "55.8800", + "5. volume": "15745981" + }, + "2021-09-14": { + "1. open": "55.9200", + "2. high": "55.9800", + "3. low": "55.5500", + "4. close": "55.6900", + "5. volume": "13918852" + }, + "2021-09-13": { + "1. open": "55.7400", + "2. high": "56.3950", + "3. low": "55.7400", + "4. close": "56.0700", + "5. volume": "20274271" + }, + "2021-09-10": { + "1. open": "56.0100", + "2. high": "56.1300", + "3. low": "55.5150", + "4. close": "55.6100", + "5. volume": "10573710" + }, + "2021-09-09": { + "1. open": "56.1800", + "2. high": "56.4200", + "3. low": "55.8000", + "4. close": "55.8600", + "5. volume": "12545367" + }, + "2021-09-08": { + "1. open": "55.6100", + "2. high": "56.4800", + "3. low": "55.6100", + "4. close": "56.4200", + "5. volume": "12040068" + }, + "2021-09-07": { + "1. open": "56.6000", + "2. high": "56.6900", + "3. low": "55.5100", + "4. close": "55.6700", + "5. volume": "20037974" + }, + "2021-09-03": { + "1. open": "56.4600", + "2. high": "56.7650", + "3. low": "56.2450", + "4. close": "56.7300", + "5. volume": "13220668" + }, + "2021-09-02": { + "1. open": "56.7700", + "2. high": "57.0300", + "3. low": "56.4100", + "4. close": "56.7700", + "5. volume": "11654234" + }, + "2021-09-01": { + "1. open": "56.3800", + "2. high": "56.8000", + "3. low": "56.2800", + "4. close": "56.6900", + "5. volume": "9519203" + }, + "2021-08-31": { + "1. open": "56.1600", + "2. high": "56.5150", + "3. low": "56.0000", + "4. close": "56.3100", + "5. volume": "14185706" + }, + "2021-08-30": { + "1. open": "55.6900", + "2. high": "56.2000", + "3. low": "55.6400", + "4. close": "56.1800", + "5. volume": "10034681" + }, + "2021-08-27": { + "1. open": "55.6600", + "2. high": "55.7850", + "3. low": "55.4500", + "4. close": "55.6500", + "5. volume": "8844146" + }, + "2021-08-26": { + "1. open": "55.9500", + "2. high": "55.9800", + "3. low": "55.5100", + "4. close": "55.5400", + "5. volume": "10331493" + }, + "2021-08-25": { + "1. open": "56.0600", + "2. high": "56.1700", + "3. low": "55.7300", + "4. close": "56.0700", + "5. volume": "11270669" + }, + "2021-08-24": { + "1. open": "56.6400", + "2. high": "56.6400", + "3. low": "55.9000", + "4. close": "56.0100", + "5. volume": "12067193" + }, + "2021-08-23": { + "1. open": "56.6700", + "2. high": "56.7500", + "3. low": "56.3800", + "4. close": "56.4400", + "5. volume": "8912813" + }, + "2021-08-20": { + "1. open": "56.8400", + "2. high": "57.0299", + "3. low": "56.5800", + "4. close": "56.6400", + "5. volume": "10543566" + }, + "2021-08-19": { + "1. open": "56.0600", + "2. high": "56.9800", + "3. low": "55.9500", + "4. close": "56.8600", + "5. volume": "9223662" + }, + "2021-08-18": { + "1. open": "57.1900", + "2. high": "57.2300", + "3. low": "56.4200", + "4. close": "56.5000", + "5. volume": "13873728" + }, + "2021-08-17": { + "1. open": "57.4600", + "2. high": "57.5550", + "3. low": "57.0100", + "4. close": "57.2800", + "5. volume": "10346446" + }, + "2021-08-16": { + "1. open": "57.2000", + "2. high": "57.4900", + "3. low": "57.0300", + "4. close": "57.4800", + "5. volume": "7973528" + }, + "2021-08-13": { + "1. open": "56.8100", + "2. high": "57.3000", + "3. low": "56.7710", + "4. close": "57.2300", + "5. volume": "7702980" + }, + "2021-08-12": { + "1. open": "56.7300", + "2. high": "56.9800", + "3. low": "56.7300", + "4. close": "56.8400", + "5. volume": "6169450" + }, + "2021-08-11": { + "1. open": "56.8900", + "2. high": "57.1800", + "3. low": "56.7100", + "4. close": "56.7300", + "5. volume": "8370669" + }, + "2021-08-10": { + "1. open": "56.8400", + "2. high": "57.1700", + "3. low": "56.6550", + "4. close": "56.8000", + "5. volume": "10906922" + }, + "2021-08-09": { + "1. open": "56.7950", + "2. high": "56.8800", + "3. low": "56.4308", + "4. close": "56.6500", + "5. volume": "8859893" + }, + "2021-08-06": { + "1. open": "56.6000", + "2. high": "56.7400", + "3. low": "56.4400", + "4. close": "56.6400", + "5. volume": "10409250" + }, + "2021-08-05": { + "1. open": "56.4400", + "2. high": "56.5900", + "3. low": "56.2900", + "4. close": "56.5000", + "5. volume": "9806780" + }, + "2021-08-04": { + "1. open": "56.7500", + "2. high": "56.9500", + "3. low": "56.0101", + "4. close": "56.1000", + "5. volume": "11888363" + }, + "2021-08-03": { + "1. open": "57.0000", + "2. high": "57.0000", + "3. low": "56.7450", + "4. close": "56.9200", + "5. volume": "8825480" + }, + "2021-08-02": { + "1. open": "57.2000", + "2. high": "57.2400", + "3. low": "56.7050", + "4. close": "56.8800", + "5. volume": "9777990" + }, + "2021-07-30": { + "1. open": "57.1500", + "2. high": "57.2500", + "3. low": "56.9000", + "4. close": "57.0300", + "5. volume": "11727287" + }, + "2021-07-29": { + "1. open": "57.0700", + "2. high": "57.2500", + "3. low": "56.8600", + "4. close": "57.0500", + "5. volume": "9577796" + }, + "2021-07-28": { + "1. open": "56.9900", + "2. high": "57.1600", + "3. low": "56.6290", + "4. close": "56.7400", + "5. volume": "9857959" + }, + "2021-07-27": { + "1. open": "57.1100", + "2. high": "57.5400", + "3. low": "56.9200", + "4. close": "57.2600", + "5. volume": "12794364" + }, + "2021-07-26": { + "1. open": "56.8900", + "2. high": "57.1200", + "3. low": "56.5600", + "4. close": "57.0600", + "5. volume": "8681136" + }, + "2021-07-23": { + "1. open": "56.5900", + "2. high": "57.3300", + "3. low": "56.4500", + "4. close": "57.0100", + "5. volume": "12143963" + }, + "2021-07-22": { + "1. open": "56.6200", + "2. high": "56.7400", + "3. low": "56.0500", + "4. close": "56.4700", + "5. volume": "13402711" + }, + "2021-07-21": { + "1. open": "57.3300", + "2. high": "57.5600", + "3. low": "56.4250", + "4. close": "56.5500", + "5. volume": "20918157" + }, + "2021-07-20": { + "1. open": "55.7300", + "2. high": "56.3299", + "3. low": "55.5200", + "4. close": "55.8300", + "5. volume": "16257890" + }, + "2021-07-19": { + "1. open": "56.0800", + "2. high": "56.3500", + "3. low": "55.1600", + "4. close": "55.7300", + "5. volume": "19526983" + }, + "2021-07-16": { + "1. open": "56.4600", + "2. high": "56.6800", + "3. low": "56.2600", + "4. close": "56.4000", + "5. volume": "14860540" + }, + "2021-07-15": { + "1. open": "56.2400", + "2. high": "56.4700", + "3. low": "55.9100", + "4. close": "56.4400", + "5. volume": "15068176" + }, + "2021-07-14": { + "1. open": "55.0200", + "2. high": "56.3499", + "3. low": "54.9600", + "4. close": "56.2600", + "5. volume": "22002675" + }, + "2021-07-13": { + "1. open": "54.9500", + "2. high": "55.2950", + "3. low": "54.7500", + "4. close": "55.0200", + "5. volume": "15170812" + }, + "2021-07-12": { + "1. open": "54.3200", + "2. high": "54.5950", + "3. low": "54.2700", + "4. close": "54.4800", + "5. volume": "15107579" + }, + "2021-07-09": { + "1. open": "54.2500", + "2. high": "54.5200", + "3. low": "54.1800", + "4. close": "54.4600", + "5. volume": "10847005" + }, + "2021-07-08": { + "1. open": "54.0100", + "2. high": "54.1650", + "3. low": "53.7350", + "4. close": "54.1300", + "5. volume": "11943918" + }, + "2021-07-07": { + "1. open": "53.7200", + "2. high": "54.3750", + "3. low": "53.7200", + "4. close": "54.3200", + "5. volume": "14377872" + }, + "2021-07-06": { + "1. open": "53.9900", + "2. high": "54.0900", + "3. low": "53.5500", + "4. close": "53.8800", + "5. volume": "15278172" + }, + "2021-07-02": { + "1. open": "54.0000", + "2. high": "54.4500", + "3. low": "54.0000", + "4. close": "54.1800", + "5. volume": "10605054" + }, + "2021-07-01": { + "1. open": "54.3400", + "2. high": "54.4800", + "3. low": "53.8550", + "4. close": "53.9600", + "5. volume": "13214702" + }, + "2021-06-30": { + "1. open": "53.8000", + "2. high": "54.1800", + "3. low": "53.7500", + "4. close": "54.1100", + "5. volume": "14614195" + }, + "2021-06-29": { + "1. open": "54.1300", + "2. high": "54.3400", + "3. low": "53.7200", + "4. close": "53.8600", + "5. volume": "12300924" + }, + "2021-06-28": { + "1. open": "54.2500", + "2. high": "54.3700", + "3. low": "54.0000", + "4. close": "54.2600", + "5. volume": "10556912" + }, + "2021-06-25": { + "1. open": "54.2400", + "2. high": "54.4700", + "3. low": "54.0100", + "4. close": "54.3200", + "5. volume": "18880340" + }, + "2021-06-24": { + "1. open": "54.2600", + "2. high": "54.4150", + "3. low": "54.0000", + "4. close": "54.3900", + "5. volume": "11488442" + }, + "2021-06-23": { + "1. open": "54.5600", + "2. high": "54.6000", + "3. low": "54.1100", + "4. close": "54.1200", + "5. volume": "12339159" + }, + "2021-06-22": { + "1. open": "54.3400", + "2. high": "54.8500", + "3. low": "54.2550", + "4. close": "54.5600", + "5. volume": "13072841" + }, + "2021-06-21": { + "1. open": "54.2200", + "2. high": "54.4300", + "3. low": "54.0000", + "4. close": "54.3600", + "5. volume": "14404310" + }, + "2021-06-18": { + "1. open": "54.5100", + "2. high": "54.6200", + "3. low": "53.7200", + "4. close": "53.7700", + "5. volume": "31445555" + }, + "2021-06-17": { + "1. open": "54.6700", + "2. high": "55.1500", + "3. low": "54.6450", + "4. close": "54.9500", + "5. volume": "10658390" + }, + "2021-06-16": { + "1. open": "55.4400", + "2. high": "55.4600", + "3. low": "54.6400", + "4. close": "54.6700", + "5. volume": "15108854" + }, + "2021-06-15": { + "1. open": "55.7800", + "2. high": "55.7900", + "3. low": "55.1900", + "4. close": "55.4100", + "5. volume": "11154217" + }, + "2021-06-14": { + "1. open": "55.6900", + "2. high": "55.7100", + "3. low": "55.2000", + "4. close": "55.5500", + "5. volume": "9710829" + }, + "2021-06-11": { + "1. open": "55.9900", + "2. high": "56.2100", + "3. low": "55.6550", + "4. close": "56.1600", + "5. volume": "11825803" + }, + "2021-06-10": { + "1. open": "55.9100", + "2. high": "56.1200", + "3. low": "55.7600", + "4. close": "55.9100", + "5. volume": "12444369" + }, + "2021-06-09": { + "1. open": "55.7500", + "2. high": "55.9200", + "3. low": "55.4800", + "4. close": "55.4800", + "5. volume": "9838835" + }, + "2021-06-08": { + "1. open": "56.2500", + "2. high": "56.2500", + "3. low": "55.5450", + "4. close": "55.6500", + "5. volume": "10968281" + }, + "2021-06-07": { + "1. open": "56.3100", + "2. high": "56.3400", + "3. low": "55.8100", + "4. close": "56.0400", + "5. volume": "14011112" + }, + "2021-06-04": { + "1. open": "55.9000", + "2. high": "56.4800", + "3. low": "55.7800", + "4. close": "56.2400", + "5. volume": "18935060" + }, + "2021-06-03": { + "1. open": "55.1800", + "2. high": "55.7400", + "3. low": "55.1000", + "4. close": "55.6400", + "5. volume": "17364323" + }, + "2021-06-02": { + "1. open": "55.5000", + "2. high": "55.5600", + "3. low": "55.2600", + "4. close": "55.5000", + "5. volume": "11328699" + }, + "2021-06-01": { + "1. open": "55.3400", + "2. high": "55.6500", + "3. low": "55.0950", + "4. close": "55.2800", + "5. volume": "13304325" + }, + "2021-05-28": { + "1. open": "55.3500", + "2. high": "55.7100", + "3. low": "55.2000", + "4. close": "55.2900", + "5. volume": "17011952" + }, + "2021-05-27": { + "1. open": "55.2100", + "2. high": "55.5700", + "3. low": "54.7750", + "4. close": "55.4900", + "5. volume": "59109570" + }, + "2021-05-26": { + "1. open": "54.9800", + "2. high": "55.0500", + "3. low": "54.5900", + "4. close": "55.0300", + "5. volume": "16064277" + }, + "2021-05-25": { + "1. open": "54.8200", + "2. high": "54.8200", + "3. low": "54.3450", + "4. close": "54.7900", + "5. volume": "11916454" + }, + "2021-05-24": { + "1. open": "54.6300", + "2. high": "54.9300", + "3. low": "54.4900", + "4. close": "54.8000", + "5. volume": "10326136" + }, + "2021-05-21": { + "1. open": "54.8000", + "2. high": "55.1150", + "3. low": "54.2200", + "4. close": "54.6200", + "5. volume": "16033217" + }, + "2021-05-20": { + "1. open": "54.1200", + "2. high": "54.8000", + "3. low": "54.1200", + "4. close": "54.6500", + "5. volume": "10948425" + }, + "2021-05-19": { + "1. open": "54.1200", + "2. high": "54.1800", + "3. low": "53.6100", + "4. close": "54.1700", + "5. volume": "15126119" + }, + "2021-05-18": { + "1. open": "54.3900", + "2. high": "54.5599", + "3. low": "54.1000", + "4. close": "54.3400", + "5. volume": "13232497" + }, + "2021-05-17": { + "1. open": "54.8400", + "2. high": "55.0200", + "3. low": "54.5000", + "4. close": "54.6400", + "5. volume": "12119758" + }, + "2021-05-14": { + "1. open": "54.9000", + "2. high": "55.1000", + "3. low": "54.6900", + "4. close": "54.7300", + "5. volume": "11725564" + }, + "2021-05-13": { + "1. open": "53.9700", + "2. high": "54.7750", + "3. low": "53.8300", + "4. close": "54.5100", + "5. volume": "15476903" + }, + "2021-05-12": { + "1. open": "54.3600", + "2. high": "54.5550", + "3. low": "53.8750", + "4. close": "54.0400", + "5. volume": "15836456" + }, + "2021-05-11": { + "1. open": "55.0300", + "2. high": "55.1400", + "3. low": "54.0450", + "4. close": "54.3200", + "5. volume": "12986733" + }, + "2021-05-10": { + "1. open": "54.8800", + "2. high": "55.4950", + "3. low": "54.8310", + "4. close": "54.9100", + "5. volume": "15545823" + }, + "2021-05-07": { + "1. open": "54.4400", + "2. high": "54.7700", + "3. low": "54.1600", + "4. close": "54.5100", + "5. volume": "10637483" + }, + "2021-05-06": { + "1. open": "54.1200", + "2. high": "54.6050", + "3. low": "54.0500", + "4. close": "54.5400", + "5. volume": "11572695" + }, + "2021-05-05": { + "1. open": "54.1400", + "2. high": "54.2400", + "3. low": "53.7100", + "4. close": "54.0000", + "5. volume": "9665900" + }, + "2021-05-04": { + "1. open": "54.5700", + "2. high": "54.6200", + "3. low": "53.9400", + "4. close": "54.1400", + "5. volume": "14151238" + }, + "2021-05-03": { + "1. open": "54.2700", + "2. high": "54.7950", + "3. low": "54.1600", + "4. close": "54.4800", + "5. volume": "10417920" + }, + "2021-04-30": { + "1. open": "54.2500", + "2. high": "54.2700", + "3. low": "53.6900", + "4. close": "53.9800", + "5. volume": "14912570" + }, + "2021-04-29": { + "1. open": "53.5400", + "2. high": "54.3600", + "3. low": "53.4300", + "4. close": "54.2600", + "5. volume": "15390993" + }, + "2021-04-28": { + "1. open": "53.9800", + "2. high": "54.0470", + "3. low": "53.4350", + "4. close": "53.5900", + "5. volume": "10868141" + }, + "2021-04-27": { + "1. open": "53.5600", + "2. high": "53.7000", + "3. low": "53.3200", + "4. close": "53.5800", + "5. volume": "9852430" + }, + "2021-04-26": { + "1. open": "54.4700", + "2. high": "54.5100", + "3. low": "53.5800", + "4. close": "53.6600", + "5. volume": "11684627" + }, + "2021-04-23": { + "1. open": "54.4000", + "2. high": "54.5900", + "3. low": "54.1700", + "4. close": "54.4700", + "5. volume": "9023480" + }, + "2021-04-22": { + "1. open": "54.4700", + "2. high": "54.8650", + "3. low": "54.3150", + "4. close": "54.4400", + "5. volume": "12558856" + }, + "2021-04-21": { + "1. open": "54.2400", + "2. high": "54.7400", + "3. low": "54.2400", + "4. close": "54.6100", + "5. volume": "13866500" + }, + "2021-04-20": { + "1. open": "53.8400", + "2. high": "54.5900", + "3. low": "53.8100", + "4. close": "54.1700", + "5. volume": "14419247" + }, + "2021-04-19": { + "1. open": "54.0000", + "2. high": "54.3582", + "3. low": "53.3000", + "4. close": "54.0000", + "5. volume": "19352942" + }, + "2021-04-16": { + "1. open": "53.7400", + "2. high": "53.8000", + "3. low": "53.3750", + "4. close": "53.6800", + "5. volume": "17974107" + }, + "2021-04-15": { + "1. open": "53.1300", + "2. high": "53.6600", + "3. low": "53.1200", + "4. close": "53.3300", + "5. volume": "13078104" + }, + "2021-04-14": { + "1. open": "52.9800", + "2. high": "53.1900", + "3. low": "52.6450", + "4. close": "53.0800", + "5. volume": "9787597" + }, + "2021-04-13": { + "1. open": "53.0400", + "2. high": "53.2850", + "3. low": "52.8100", + "4. close": "53.0900", + "5. volume": "11071689" + }, + "2021-04-12": { + "1. open": "53.3300", + "2. high": "53.5500", + "3. low": "53.0950", + "4. close": "53.3500", + "5. volume": "8565279" + }, + "2021-04-09": { + "1. open": "53.1700", + "2. high": "53.2800", + "3. low": "52.8100", + "4. close": "53.1800", + "5. volume": "10828169" + }, + "2021-04-08": { + "1. open": "53.1700", + "2. high": "53.3800", + "3. low": "52.9700", + "4. close": "53.1200", + "5. volume": "9695561" + }, + "2021-04-07": { + "1. open": "53.2800", + "2. high": "53.5000", + "3. low": "53.1200", + "4. close": "53.2800", + "5. volume": "10062687" + }, + "2021-04-06": { + "1. open": "53.0400", + "2. high": "53.6500", + "3. low": "52.9000", + "4. close": "53.1900", + "5. volume": "15614268" + }, + "2021-04-05": { + "1. open": "52.3500", + "2. high": "53.2150", + "3. low": "52.2900", + "4. close": "52.8100", + "5. volume": "16368724" + }, + "2021-04-01": { + "1. open": "52.9600", + "2. high": "53.1500", + "3. low": "52.4550", + "4. close": "52.5100", + "5. volume": "15834732" + }, + "2021-03-31": { + "1. open": "53.0300", + "2. high": "53.1700", + "3. low": "52.5000", + "4. close": "52.7100", + "5. volume": "15826474" + }, + "2021-03-30": { + "1. open": "53.7500", + "2. high": "53.7900", + "3. low": "52.9250", + "4. close": "53.1500", + "5. volume": "14871754" + }, + "2021-03-29": { + "1. open": "52.7300", + "2. high": "53.9400", + "3. low": "52.7100", + "4. close": "53.8500", + "5. volume": "17514066" + }, + "2021-03-26": { + "1. open": "52.1400", + "2. high": "53.1100", + "3. low": "51.7600", + "4. close": "53.0400", + "5. volume": "17126693" + }, + "2021-03-25": { + "1. open": "51.7000", + "2. high": "52.0600", + "3. low": "51.1700", + "4. close": "52.0200", + "5. volume": "17091938" + }, + "2021-03-24": { + "1. open": "51.1700", + "2. high": "51.8900", + "3. low": "51.1500", + "4. close": "51.5200", + "5. volume": "14997373" + }, + "2021-03-23": { + "1. open": "50.9900", + "2. high": "51.6500", + "3. low": "50.8250", + "4. close": "51.3900", + "5. volume": "16936692" + }, + "2021-03-22": { + "1. open": "50.3200", + "2. high": "51.0800", + "3. low": "50.3200", + "4. close": "51.0000", + "5. volume": "17911391" + }, + "2021-03-19": { + "1. open": "50.4600", + "2. high": "51.0800", + "3. low": "50.1700", + "4. close": "50.8100", + "5. volume": "67845715" + }, + "2021-03-18": { + "1. open": "51.0600", + "2. high": "51.1900", + "3. low": "50.4850", + "4. close": "50.5700", + "5. volume": "18007306" + }, + "2021-03-17": { + "1. open": "51.2500", + "2. high": "51.6200", + "3. low": "51.1500", + "4. close": "51.2400", + "5. volume": "17502653" + }, + "2021-03-16": { + "1. open": "51.2000", + "2. high": "51.5200", + "3. low": "51.0400", + "4. close": "51.2200", + "5. volume": "14214187" + }, + "2021-03-15": { + "1. open": "50.5000", + "2. high": "51.1200", + "3. low": "50.4700", + "4. close": "51.0300", + "5. volume": "13414078" + }, + "2021-03-12": { + "1. open": "50.5900", + "2. high": "50.6790", + "3. low": "50.2000", + "4. close": "50.3600", + "5. volume": "17598594" + }, + "2021-03-11": { + "1. open": "51.4100", + "2. high": "51.4300", + "3. low": "50.8100", + "4. close": "50.8800", + "5. volume": "17417652" + }, + "2021-03-10": { + "1. open": "51.1800", + "2. high": "51.6300", + "3. low": "50.7150", + "4. close": "51.4400", + "5. volume": "21331589" + }, + "2021-03-09": { + "1. open": "51.7200", + "2. high": "51.8800", + "3. low": "50.8200", + "4. close": "50.8600", + "5. volume": "23082680" + }, + "2021-03-08": { + "1. open": "51.4700", + "2. high": "52.4900", + "3. low": "51.1600", + "4. close": "51.6400", + "5. volume": "25084870" + }, + "2021-03-05": { + "1. open": "50.0500", + "2. high": "50.9500", + "3. low": "49.9000", + "4. close": "50.7900", + "5. volume": "21310758" + }, + "2021-03-04": { + "1. open": "50.3100", + "2. high": "51.0900", + "3. low": "49.6200", + "4. close": "49.9400", + "5. volume": "22036421" + }, + "2021-03-03": { + "1. open": "49.7200", + "2. high": "50.5600", + "3. low": "49.7100", + "4. close": "49.9800", + "5. volume": "15410665" + }, + "2021-03-02": { + "1. open": "49.8400", + "2. high": "50.5600", + "3. low": "49.7000", + "4. close": "50.1000", + "5. volume": "11755132" + }, + "2021-03-01": { + "1. open": "49.4400", + "2. high": "50.4400", + "3. low": "49.4000", + "4. close": "49.9000", + "5. volume": "13904859" + }, + "2021-02-26": { + "1. open": "50.2000", + "2. high": "50.2100", + "3. low": "48.9700", + "4. close": "48.9900", + "5. volume": "23564536" + }, + "2021-02-25": { + "1. open": "50.4700", + "2. high": "50.7450", + "3. low": "49.9800", + "4. close": "50.1700", + "5. volume": "14154823" + }, + "2021-02-24": { + "1. open": "50.3900", + "2. high": "50.9000", + "3. low": "50.1300", + "4. close": "50.7100", + "5. volume": "14441998" + }, + "2021-02-23": { + "1. open": "51.0000", + "2. high": "51.5100", + "3. low": "50.4200", + "4. close": "50.5400", + "5. volume": "16222250" + }, + "2021-02-22": { + "1. open": "49.8500", + "2. high": "50.8800", + "3. low": "49.6700", + "4. close": "50.6300", + "5. volume": "14146489" + }, + "2021-02-19": { + "1. open": "50.7900", + "2. high": "50.8250", + "3. low": "49.9700", + "4. close": "50.1100", + "5. volume": "15968769" + }, + "2021-02-18": { + "1. open": "50.1600", + "2. high": "50.8450", + "3. low": "50.0316", + "4. close": "50.7700", + "5. volume": "12749841" + }, + "2021-02-17": { + "1. open": "50.0000", + "2. high": "50.4850", + "3. low": "49.8850", + "4. close": "50.1300", + "5. volume": "12775807" + }, + "2021-02-16": { + "1. open": "50.6200", + "2. high": "50.7200", + "3. low": "50.1600", + "4. close": "50.2700", + "5. volume": "15093406" + }, + "2021-02-12": { + "1. open": "50.5700", + "2. high": "50.8481", + "3. low": "50.3900", + "4. close": "50.6900", + "5. volume": "13137059" + }, + "2021-02-11": { + "1. open": "49.8100", + "2. high": "50.5900", + "3. low": "49.8000", + "4. close": "50.3000", + "5. volume": "21928581" + }, + "2021-02-10": { + "1. open": "50.4100", + "2. high": "50.5800", + "3. low": "49.5300", + "4. close": "49.6000", + "5. volume": "22830916" + }, + "2021-02-09": { + "1. open": "49.8500", + "2. high": "50.0200", + "3. low": "49.6300", + "4. close": "49.7000", + "5. volume": "14496599" + }, + "2021-02-08": { + "1. open": "49.9600", + "2. high": "50.1700", + "3. low": "49.4900", + "4. close": "49.9200", + "5. volume": "17833222" + }, + "2021-02-05": { + "1. open": "49.5000", + "2. high": "49.7800", + "3. low": "49.2700", + "4. close": "49.6500", + "5. volume": "12742032" + }, + "2021-02-04": { + "1. open": "48.9600", + "2. high": "49.0700", + "3. low": "48.6500", + "4. close": "49.0100", + "5. volume": "20597413" + }, + "2021-02-03": { + "1. open": "48.9500", + "2. high": "49.0883", + "3. low": "48.6700", + "4. close": "48.7700", + "5. volume": "12274115" + }, + "2021-02-02": { + "1. open": "48.8000", + "2. high": "49.3500", + "3. low": "48.6300", + "4. close": "48.9600", + "5. volume": "13274371" + }, + "2021-02-01": { + "1. open": "48.2700", + "2. high": "48.6900", + "3. low": "48.1800", + "4. close": "48.4800", + "5. volume": "12183609" + }, + "2021-01-29": { + "1. open": "49.0300", + "2. high": "49.1200", + "3. low": "48.1100", + "4. close": "48.1500", + "5. volume": "18670257" + }, + "2021-01-28": { + "1. open": "48.6900", + "2. high": "49.5000", + "3. low": "48.6100", + "4. close": "49.1500", + "5. volume": "17498867" + }, + "2021-01-27": { + "1. open": "48.8900", + "2. high": "49.3200", + "3. low": "48.2300", + "4. close": "48.5300", + "5. volume": "21242412" + }, + "2021-01-26": { + "1. open": "48.9100", + "2. high": "49.4000", + "3. low": "48.6100", + "4. close": "49.2900", + "5. volume": "12922626" + }, + "2021-01-25": { + "1. open": "48.4200", + "2. high": "48.8400", + "3. low": "48.2400", + "4. close": "48.7800", + "5. volume": "16604213" + }, + "2021-01-22": { + "1. open": "48.8100", + "2. high": "48.9400", + "3. low": "48.4900", + "4. close": "48.4900", + "5. volume": "15400347" + }, + "2021-01-21": { + "1. open": "48.7800", + "2. high": "49.0900", + "3. low": "48.4600", + "4. close": "48.9500", + "5. volume": "19707198" + }, + "2021-01-20": { + "1. open": "48.5400", + "2. high": "48.8200", + "3. low": "48.3100", + "4. close": "48.6800", + "5. volume": "23115796" + }, + "2021-01-19": { + "1. open": "48.7400", + "2. high": "49.0400", + "3. low": "48.2400", + "4. close": "48.5100", + "5. volume": "29114466" + }, + "2021-01-15": { + "1. open": "49.1550", + "2. high": "49.1799", + "3. low": "48.5300", + "4. close": "48.7000", + "5. volume": "24366789" + }, + "2021-01-14": { + "1. open": "50.1600", + "2. high": "50.1800", + "3. low": "49.2200", + "4. close": "49.2300", + "5. volume": "34303579" + }, + "2021-01-13": { + "1. open": "49.9800", + "2. high": "50.3600", + "3. low": "49.9533", + "4. close": "50.1600", + "5. volume": "18864148" + }, + "2021-01-12": { + "1. open": "50.0400", + "2. high": "50.3684", + "3. low": "49.7600", + "4. close": "50.1100", + "5. volume": "18121012" + }, + "2021-01-11": { + "1. open": "50.6200", + "2. high": "50.8600", + "3. low": "49.9500", + "4. close": "50.2000", + "5. volume": "19310581" + }, + "2021-01-08": { + "1. open": "50.0300", + "2. high": "51.1250", + "3. low": "49.8400", + "4. close": "51.0800", + "5. volume": "29673952" + }, + "2021-01-07": { + "1. open": "50.0900", + "2. high": "50.2550", + "3. low": "49.5200", + "4. close": "49.9600", + "5. volume": "53225700" + }, + "2021-01-06": { + "1. open": "51.9700", + "2. high": "52.0200", + "3. low": "50.1879", + "4. close": "50.5200", + "5. volume": "38724516" + }, + "2021-01-05": { + "1. open": "52.3300", + "2. high": "52.6200", + "3. low": "52.0300", + "4. close": "52.1800", + "5. volume": "20323822" + }, + "2021-01-04": { + "1. open": "54.2700", + "2. high": "54.6300", + "3. low": "52.0300", + "4. close": "52.7600", + "5. volume": "25611104" + }, + "2020-12-31": { + "1. open": "54.4500", + "2. high": "54.9300", + "3. low": "54.2700", + "4. close": "54.8400", + "5. volume": "8494972" + }, + "2020-12-30": { + "1. open": "54.0500", + "2. high": "54.6300", + "3. low": "54.0300", + "4. close": "54.4400", + "5. volume": "8142749" + }, + "2020-12-29": { + "1. open": "54.4500", + "2. high": "54.4900", + "3. low": "54.0200", + "4. close": "54.1300", + "5. volume": "8320600" + }, + "2020-12-28": { + "1. open": "53.8500", + "2. high": "54.4350", + "3. low": "53.7300", + "4. close": "54.1600", + "5. volume": "8817306" + }, + "2020-12-24": { + "1. open": "53.0200", + "2. high": "53.5500", + "3. low": "53.0200", + "4. close": "53.4400", + "5. volume": "3265532" + }, + "2020-12-23": { + "1. open": "52.9500", + "2. high": "53.3861", + "3. low": "52.9400", + "4. close": "53.0800", + "5. volume": "7040628" + }, + "2020-12-22": { + "1. open": "52.8100", + "2. high": "53.1800", + "3. low": "52.3900", + "4. close": "52.7600", + "5. volume": "9691586" + }, + "2020-12-21": { + "1. open": "52.6800", + "2. high": "53.0000", + "3. low": "51.9800", + "4. close": "52.8100", + "5. volume": "14926602" + }, + "2020-12-18": { + "1. open": "53.0800", + "2. high": "53.8400", + "3. low": "52.6200", + "4. close": "53.7400", + "5. volume": "35480123" + }, + "2020-12-17": { + "1. open": "53.3000", + "2. high": "53.7100", + "3. low": "53.1500", + "4. close": "53.2700", + "5. volume": "12677329" + }, + "2020-12-16": { + "1. open": "53.6000", + "2. high": "53.8000", + "3. low": "52.9400", + "4. close": "53.0600", + "5. volume": "15679648" + }, + "2020-12-15": { + "1. open": "53.7900", + "2. high": "54.2200", + "3. low": "53.5950", + "4. close": "53.8400", + "5. volume": "16194487" + }, + "2020-12-14": { + "1. open": "53.6500", + "2. high": "53.8400", + "3. low": "53.1800", + "4. close": "53.2700", + "5. volume": "22292031" + }, + "2020-12-11": { + "1. open": "52.8000", + "2. high": "53.5400", + "3. low": "52.7800", + "4. close": "53.3500", + "5. volume": "10638103" + }, + "2020-12-10": { + "1. open": "53.4000", + "2. high": "53.5100", + "3. low": "52.9800", + "4. close": "53.0500", + "5. volume": "12097340" + }, + "2020-12-09": { + "1. open": "53.3700", + "2. high": "53.6000", + "3. low": "53.0000", + "4. close": "53.3300", + "5. volume": "11508587" + }, + "2020-12-08": { + "1. open": "52.9400", + "2. high": "53.4800", + "3. low": "52.7850", + "4. close": "53.1800", + "5. volume": "12485802" + }, + "2020-12-07": { + "1. open": "53.7600", + "2. high": "53.7800", + "3. low": "52.7000", + "4. close": "52.9900", + "5. volume": "16210855" + }, + "2020-12-04": { + "1. open": "52.7800", + "2. high": "53.8700", + "3. low": "52.7600", + "4. close": "53.8500", + "5. volume": "18122399" + }, + "2020-12-03": { + "1. open": "51.9000", + "2. high": "52.9400", + "3. low": "51.9000", + "4. close": "52.7800", + "5. volume": "17318877" + }, + "2020-12-02": { + "1. open": "51.9000", + "2. high": "52.1300", + "3. low": "51.6350", + "4. close": "52.1100", + "5. volume": "14913072" + }, + "2020-12-01": { + "1. open": "52.1400", + "2. high": "52.3300", + "3. low": "51.7850", + "4. close": "52.0400", + "5. volume": "18571302" + }, + "2020-11-30": { + "1. open": "52.0900", + "2. high": "52.1900", + "3. low": "51.0800", + "4. close": "51.6000", + "5. volume": "43203587" + }, + "2020-11-27": { + "1. open": "53.1100", + "2. high": "53.1900", + "3. low": "52.6100", + "4. close": "52.7000", + "5. volume": "8499289" + }, + "2020-11-25": { + "1. open": "53.0700", + "2. high": "53.2800", + "3. low": "52.7900", + "4. close": "52.9300", + "5. volume": "10194758" + }, + "2020-11-24": { + "1. open": "53.1400", + "2. high": "53.5900", + "3. low": "53.0200", + "4. close": "53.2200", + "5. volume": "12998958" + }, + "2020-11-23": { + "1. open": "52.9500", + "2. high": "53.1700", + "3. low": "52.2000", + "4. close": "52.6800", + "5. volume": "13194015" + }, + "2020-11-20": { + "1. open": "53.1900", + "2. high": "53.2500", + "3. low": "52.5900", + "4. close": "52.6700", + "5. volume": "15647921" + }, + "2020-11-19": { + "1. open": "52.4900", + "2. high": "53.2300", + "3. low": "51.9500", + "4. close": "53.1300", + "5. volume": "17189549" + }, + "2020-11-18": { + "1. open": "53.7500", + "2. high": "54.0200", + "3. low": "52.5600", + "4. close": "52.6100", + "5. volume": "15278206" + }, + "2020-11-17": { + "1. open": "53.6600", + "2. high": "53.7500", + "3. low": "53.0250", + "4. close": "53.6800", + "5. volume": "14248362" + }, + "2020-11-16": { + "1. open": "54.5000", + "2. high": "54.6200", + "3. low": "53.2800", + "4. close": "53.8500", + "5. volume": "14908181" + }, + "2020-11-13": { + "1. open": "53.2500", + "2. high": "53.5000", + "3. low": "52.8901", + "4. close": "53.4500", + "5. volume": "12449444" + }, + "2020-11-12": { + "1. open": "53.0500", + "2. high": "53.2100", + "3. low": "52.6050", + "4. close": "53.0100", + "5. volume": "15026961" + }, + "2020-11-11": { + "1. open": "53.9300", + "2. high": "54.3000", + "3. low": "53.3300", + "4. close": "53.5800", + "5. volume": "17399922" + }, + "2020-11-10": { + "1. open": "52.5700", + "2. high": "54.2800", + "3. low": "52.4500", + "4. close": "53.9800", + "5. volume": "29706666" + }, + "2020-11-09": { + "1. open": "52.5000", + "2. high": "53.2600", + "3. low": "52.0700", + "4. close": "52.5700", + "5. volume": "33441952" + }, + "2020-11-06": { + "1. open": "49.6500", + "2. high": "49.9900", + "3. low": "49.2500", + "4. close": "49.4500", + "5. volume": "9294903" + }, + "2020-11-05": { + "1. open": "49.7600", + "2. high": "50.2100", + "3. low": "49.3400", + "4. close": "49.4400", + "5. volume": "12452432" + }, + "2020-11-04": { + "1. open": "49.4300", + "2. high": "50.2100", + "3. low": "49.0800", + "4. close": "49.1700", + "5. volume": "12930818" + }, + "2020-11-03": { + "1. open": "49.2200", + "2. high": "49.9600", + "3. low": "49.0000", + "4. close": "49.3500", + "5. volume": "15285086" + }, + "2020-11-02": { + "1. open": "48.7500", + "2. high": "48.9500", + "3. low": "48.2400", + "4. close": "48.6200", + "5. volume": "15156149" + }, + "2020-10-30": { + "1. open": "47.8100", + "2. high": "48.1216", + "3. low": "47.3650", + "4. close": "48.0600", + "5. volume": "15805004" + }, + "2020-10-29": { + "1. open": "47.7300", + "2. high": "48.4750", + "3. low": "47.3000", + "4. close": "48.0200", + "5. volume": "15369877" + }, + "2020-10-28": { + "1. open": "49.0000", + "2. high": "49.1500", + "3. low": "47.7800", + "4. close": "47.9600", + "5. volume": "19886155" + }, + "2020-10-27": { + "1. open": "49.8100", + "2. high": "50.2850", + "3. low": "49.5533", + "4. close": "49.9000", + "5. volume": "13892109" + }, + "2020-10-26": { + "1. open": "50.3400", + "2. high": "50.5100", + "3. low": "49.2000", + "4. close": "49.8000", + "5. volume": "14696396" + }, + "2020-10-23": { + "1. open": "51.0000", + "2. high": "51.1800", + "3. low": "50.4650", + "4. close": "50.5200", + "5. volume": "13491265" + }, + "2020-10-22": { + "1. open": "51.1700", + "2. high": "51.2000", + "3. low": "50.3800", + "4. close": "50.6800", + "5. volume": "20189227" + }, + "2020-10-21": { + "1. open": "49.9600", + "2. high": "50.4300", + "3. low": "49.7700", + "4. close": "49.9900", + "5. volume": "12517411" + }, + "2020-10-20": { + "1. open": "49.8900", + "2. high": "50.6200", + "3. low": "49.7900", + "4. close": "50.2500", + "5. volume": "10972732" + }, + "2020-10-19": { + "1. open": "50.0300", + "2. high": "50.4800", + "3. low": "49.4600", + "4. close": "49.6200", + "5. volume": "9930443" + }, + "2020-10-16": { + "1. open": "49.9900", + "2. high": "50.3500", + "3. low": "49.8700", + "4. close": "50.0300", + "5. volume": "13570887" + }, + "2020-10-15": { + "1. open": "49.4000", + "2. high": "50.1300", + "3. low": "49.3000", + "4. close": "49.9900", + "5. volume": "9963190" + }, + "2020-10-14": { + "1. open": "50.0500", + "2. high": "50.4900", + "3. low": "49.6500", + "4. close": "50.1200", + "5. volume": "10582935" + }, + "2020-10-13": { + "1. open": "50.9900", + "2. high": "50.9900", + "3. low": "49.9000", + "4. close": "50.2200", + "5. volume": "14365292" + }, + "2020-10-12": { + "1. open": "50.8400", + "2. high": "51.5250", + "3. low": "50.8300", + "4. close": "51.0900", + "5. volume": "11386512" + }, + "2020-10-09": { + "1. open": "50.6700", + "2. high": "51.2300", + "3. low": "50.6000", + "4. close": "50.8100", + "5. volume": "11407809" + }, + "2020-10-08": { + "1. open": "49.7100", + "2. high": "50.5400", + "3. low": "49.5350", + "4. close": "50.4600", + "5. volume": "12143920" + }, + "2020-10-07": { + "1. open": "49.0200", + "2. high": "49.7600", + "3. low": "48.9500", + "4. close": "49.5600", + "5. volume": "10135646" + }, + "2020-10-06": { + "1. open": "49.5500", + "2. high": "49.7250", + "3. low": "48.8300", + "4. close": "48.9400", + "5. volume": "10077431" + }, + "2020-10-05": { + "1. open": "49.4300", + "2. high": "49.5500", + "3. low": "49.1200", + "4. close": "49.3800", + "5. volume": "10628736" + }, + "2020-10-02": { + "1. open": "48.7600", + "2. high": "49.5800", + "3. low": "48.5500", + "4. close": "49.3600", + "5. volume": "13610071" + }, + "2020-10-01": { + "1. open": "49.4400", + "2. high": "49.6577", + "3. low": "48.5900", + "4. close": "49.1800", + "5. volume": "17577263" + }, + "2020-09-30": { + "1. open": "49.2700", + "2. high": "49.6200", + "3. low": "48.8916", + "4. close": "49.3700", + "5. volume": "15755901" + }, + "2020-09-29": { + "1. open": "49.3900", + "2. high": "49.5550", + "3. low": "48.9100", + "4. close": "48.9200", + "5. volume": "12427767" + }, + "2020-09-28": { + "1. open": "49.3100", + "2. high": "49.7100", + "3. low": "49.1400", + "4. close": "49.2800", + "5. volume": "11215708" + }, + "2020-09-25": { + "1. open": "48.2000", + "2. high": "48.7600", + "3. low": "47.9800", + "4. close": "48.7200", + "5. volume": "12603379" + }, + "2020-09-24": { + "1. open": "48.2100", + "2. high": "49.1000", + "3. low": "47.5600", + "4. close": "48.7000", + "5. volume": "16788103" + }, + "2020-09-23": { + "1. open": "49.7300", + "2. high": "49.9200", + "3. low": "48.1700", + "4. close": "48.2100", + "5. volume": "17121210" + }, + "2020-09-22": { + "1. open": "49.1100", + "2. high": "50.0350", + "3. low": "49.0700", + "4. close": "49.6600", + "5. volume": "13034616" + }, + "2020-09-21": { + "1. open": "49.7500", + "2. high": "50.0200", + "3. low": "48.6050", + "4. close": "49.0900", + "5. volume": "17514771" + }, + "2020-09-18": { + "1. open": "50.7500", + "2. high": "51.1550", + "3. low": "50.2100", + "4. close": "50.4500", + "5. volume": "23816602" + }, + "2020-09-17": { + "1. open": "50.2200", + "2. high": "50.6300", + "3. low": "49.9400", + "4. close": "50.5500", + "5. volume": "13287136" + }, + "2020-09-16": { + "1. open": "50.9500", + "2. high": "51.4462", + "3. low": "50.7400", + "4. close": "50.7900", + "5. volume": "15354678" + }, + "2020-09-15": { + "1. open": "51.0000", + "2. high": "51.3800", + "3. low": "50.8400", + "4. close": "51.0500", + "5. volume": "12838392" + }, + "2020-09-14": { + "1. open": "50.9700", + "2. high": "51.2300", + "3. low": "50.5700", + "4. close": "50.7100", + "5. volume": "10911657" + }, + "2020-09-11": { + "1. open": "50.4000", + "2. high": "51.2000", + "3. low": "50.1000", + "4. close": "51.0600", + "5. volume": "18272338" + }, + "2020-09-10": { + "1. open": "50.3500", + "2. high": "50.6750", + "3. low": "49.9500", + "4. close": "50.0000", + "5. volume": "15439505" + }, + "2020-09-09": { + "1. open": "49.6000", + "2. high": "50.7550", + "3. low": "49.5500", + "4. close": "50.1900", + "5. volume": "15252275" + }, + "2020-09-08": { + "1. open": "50.9300", + "2. high": "51.0400", + "3. low": "49.3600", + "4. close": "49.8100", + "5. volume": "17776745" + }, + "2020-09-04": { + "1. open": "50.9400", + "2. high": "51.4650", + "3. low": "50.2800", + "4. close": "51.0400", + "5. volume": "21019545" + }, + "2020-09-03": { + "1. open": "51.4000", + "2. high": "52.1378", + "3. low": "50.1000", + "4. close": "50.4800", + "5. volume": "22289383" + }, + "2020-09-02": { + "1. open": "49.3600", + "2. high": "51.3600", + "3. low": "49.3600", + "4. close": "51.1900", + "5. volume": "26332630" + }, + "2020-09-01": { + "1. open": "49.3100", + "2. high": "49.3500", + "3. low": "48.8300", + "4. close": "49.1200", + "5. volume": "12590434" + }, + "2020-08-31": { + "1. open": "49.8000", + "2. high": "50.0700", + "3. low": "49.3500", + "4. close": "49.5300", + "5. volume": "18510779" + }, + "2020-08-28": { + "1. open": "48.7500", + "2. high": "49.8500", + "3. low": "48.5300", + "4. close": "49.8300", + "5. volume": "16420259" + }, + "2020-08-27": { + "1. open": "48.2500", + "2. high": "48.8200", + "3. low": "48.2000", + "4. close": "48.2300", + "5. volume": "10931635" + }, + "2020-08-26": { + "1. open": "47.7600", + "2. high": "48.1800", + "3. low": "47.4700", + "4. close": "48.1600", + "5. volume": "10124150" + }, + "2020-08-25": { + "1. open": "48.0000", + "2. high": "48.0500", + "3. low": "47.6500", + "4. close": "47.9100", + "5. volume": "7827833" + }, + "2020-08-24": { + "1. open": "47.4300", + "2. high": "47.9800", + "3. low": "47.1750", + "4. close": "47.9700", + "5. volume": "9257725" + }, + "2020-08-21": { + "1. open": "47.3400", + "2. high": "47.4950", + "3. low": "46.9700", + "4. close": "47.2800", + "5. volume": "14734120" + }, + "2020-08-20": { + "1. open": "47.2700", + "2. high": "47.6000", + "3. low": "47.0923", + "4. close": "47.3500", + "5. volume": "11308737" + }, + "2020-08-19": { + "1. open": "48.1200", + "2. high": "48.3800", + "3. low": "47.2200", + "4. close": "47.3700", + "5. volume": "17371036" + }, + "2020-08-18": { + "1. open": "48.2000", + "2. high": "48.5000", + "3. low": "47.9600", + "4. close": "48.4200", + "5. volume": "9828985" + }, + "2020-08-17": { + "1. open": "48.3200", + "2. high": "48.7500", + "3. low": "48.2000", + "4. close": "48.2100", + "5. volume": "9008913" + }, + "2020-08-14": { + "1. open": "48.3400", + "2. high": "48.6900", + "3. low": "48.0300", + "4. close": "48.4500", + "5. volume": "10075809" + }, + "2020-08-13": { + "1. open": "48.2600", + "2. high": "48.7300", + "3. low": "48.0600", + "4. close": "48.3800", + "5. volume": "9882909" + }, + "2020-08-12": { + "1. open": "48.3000", + "2. high": "48.6900", + "3. low": "48.1200", + "4. close": "48.4300", + "5. volume": "9564025" + }, + "2020-08-11": { + "1. open": "48.4600", + "2. high": "48.6527", + "3. low": "47.7000", + "4. close": "47.9300", + "5. volume": "16531563" + }, + "2020-08-10": { + "1. open": "48.0600", + "2. high": "48.2750", + "3. low": "47.6600", + "4. close": "47.7200", + "5. volume": "11887957" + }, + "2020-08-07": { + "1. open": "47.4700", + "2. high": "48.0800", + "3. low": "47.2100", + "4. close": "47.8000", + "5. volume": "11669705" + }, + "2020-08-06": { + "1. open": "46.6600", + "2. high": "47.5300", + "3. low": "46.6000", + "4. close": "47.4800", + "5. volume": "10745032" + }, + "2020-08-05": { + "1. open": "46.9000", + "2. high": "47.2650", + "3. low": "46.8100", + "4. close": "47.2200", + "5. volume": "10561639" + }, + "2020-08-04": { + "1. open": "46.2900", + "2. high": "46.8600", + "3. low": "46.2200", + "4. close": "46.6900", + "5. volume": "11707035" + }, + "2020-08-03": { + "1. open": "47.1400", + "2. high": "47.3600", + "3. low": "46.2300", + "4. close": "46.3000", + "5. volume": "14141813" + }, + "2020-07-31": { + "1. open": "47.4400", + "2. high": "47.7700", + "3. low": "46.7300", + "4. close": "47.2400", + "5. volume": "14850566" + }, + "2020-07-30": { + "1. open": "47.6700", + "2. high": "48.2300", + "3. low": "47.2000", + "4. close": "47.6900", + "5. volume": "17276478" + }, + "2020-07-29": { + "1. open": "48.1400", + "2. high": "48.5000", + "3. low": "47.8200", + "4. close": "48.0200", + "5. volume": "13758066" + }, + "2020-07-28": { + "1. open": "48.3400", + "2. high": "49.2800", + "3. low": "48.1000", + "4. close": "48.1800", + "5. volume": "13872700" + }, + "2020-07-27": { + "1. open": "48.1800", + "2. high": "48.5100", + "3. low": "48.1800", + "4. close": "48.4800", + "5. volume": "17346533" + }, + "2020-07-24": { + "1. open": "48.4000", + "2. high": "48.8000", + "3. low": "48.0700", + "4. close": "48.4900", + "5. volume": "16196843" + }, + "2020-07-23": { + "1. open": "48.4700", + "2. high": "48.5682", + "3. low": "48.0300", + "4. close": "48.2800", + "5. volume": "15934950" + }, + "2020-07-22": { + "1. open": "47.9300", + "2. high": "48.5150", + "3. low": "47.0300", + "4. close": "48.4800", + "5. volume": "29831184" + }, + "2020-07-21": { + "1. open": "47.5200", + "2. high": "47.9900", + "3. low": "46.9300", + "4. close": "47.2000", + "5. volume": "25681353" + }, + "2020-07-20": { + "1. open": "46.7200", + "2. high": "46.8300", + "3. low": "45.8500", + "4. close": "46.1200", + "5. volume": "16612560" + }, + "2020-07-17": { + "1. open": "46.4700", + "2. high": "46.9100", + "3. low": "46.1300", + "4. close": "46.8200", + "5. volume": "13899300" + }, + "2020-07-16": { + "1. open": "46.2600", + "2. high": "46.6900", + "3. low": "45.9400", + "4. close": "46.1500", + "5. volume": "13304632" + }, + "2020-07-15": { + "1. open": "46.3000", + "2. high": "47.1900", + "3. low": "46.2000", + "4. close": "46.4000", + "5. volume": "23732778" + }, + "2020-07-14": { + "1. open": "44.9100", + "2. high": "45.9400", + "3. low": "44.6700", + "4. close": "45.8700", + "5. volume": "17067781" + }, + "2020-07-13": { + "1. open": "45.5300", + "2. high": "45.6800", + "3. low": "44.9600", + "4. close": "45.2500", + "5. volume": "16702212" + }, + "2020-07-10": { + "1. open": "43.8800", + "2. high": "45.2500", + "3. low": "43.8600", + "4. close": "45.1500", + "5. volume": "15620598" + }, + "2020-07-09": { + "1. open": "45.0500", + "2. high": "45.0500", + "3. low": "43.8300", + "4. close": "43.9100", + "5. volume": "16080851" + }, + "2020-07-08": { + "1. open": "45.1400", + "2. high": "45.1800", + "3. low": "44.4700", + "4. close": "45.0700", + "5. volume": "13848626" + }, + "2020-07-07": { + "1. open": "45.0000", + "2. high": "45.5000", + "3. low": "44.8000", + "4. close": "45.2100", + "5. volume": "13034024" + }, + "2020-07-06": { + "1. open": "45.1400", + "2. high": "45.2700", + "3. low": "44.6100", + "4. close": "45.2300", + "5. volume": "15139545" + }, + "2020-07-02": { + "1. open": "45.2900", + "2. high": "45.4300", + "3. low": "44.8000", + "4. close": "44.8800", + "5. volume": "15108082" + }, + "2020-07-01": { + "1. open": "44.9300", + "2. high": "45.5300", + "3. low": "44.7100", + "4. close": "44.8200", + "5. volume": "14321742" + }, + "2020-06-30": { + "1. open": "44.2500", + "2. high": "44.8300", + "3. low": "44.0400", + "4. close": "44.6800", + "5. volume": "23675721" + }, + "2020-06-29": { + "1. open": "44.0000", + "2. high": "44.5700", + "3. low": "43.5500", + "4. close": "44.3600", + "5. volume": "17603890" + }, + "2020-06-26": { + "1. open": "44.9200", + "2. high": "45.0100", + "3. low": "43.5100", + "4. close": "43.5700", + "5. volume": "21944136" + }, + "2020-06-25": { + "1. open": "44.4700", + "2. high": "44.9800", + "3. low": "44.0300", + "4. close": "44.9300", + "5. volume": "13824664" + }, + "2020-06-24": { + "1. open": "45.3700", + "2. high": "45.4400", + "3. low": "44.5000", + "4. close": "44.6500", + "5. volume": "17627883" + }, + "2020-06-23": { + "1. open": "46.0000", + "2. high": "46.2900", + "3. low": "45.5800", + "4. close": "45.6400", + "5. volume": "14671178" + }, + "2020-06-22": { + "1. open": "46.0300", + "2. high": "46.1500", + "3. low": "45.3800", + "4. close": "45.7400", + "5. volume": "20870918" + }, + "2020-06-19": { + "1. open": "47.7700", + "2. high": "47.7900", + "3. low": "46.0200", + "4. close": "46.0200", + "5. volume": "30464581" + }, + "2020-06-18": { + "1. open": "46.3000", + "2. high": "47.0400", + "3. low": "46.0700", + "4. close": "46.9900", + "5. volume": "9365593" + }, + "2020-06-17": { + "1. open": "46.7800", + "2. high": "47.0600", + "3. low": "46.4400", + "4. close": "46.5800", + "5. volume": "12599347" + }, + "2020-06-16": { + "1. open": "47.5600", + "2. high": "47.6900", + "3. low": "46.1900", + "4. close": "46.7700", + "5. volume": "18802753" + }, + "2020-06-15": { + "1. open": "44.5700", + "2. high": "46.4500", + "3. low": "44.4700", + "4. close": "46.3000", + "5. volume": "15622016" + }, + "2020-06-12": { + "1. open": "46.2100", + "2. high": "46.2500", + "3. low": "45.0100", + "4. close": "45.6000", + "5. volume": "21813209" + }, + "2020-06-11": { + "1. open": "47.8100", + "2. high": "47.9200", + "3. low": "45.4600", + "4. close": "45.5400", + "5. volume": "26056707" + }, + "2020-06-10": { + "1. open": "49.1600", + "2. high": "49.2700", + "3. low": "48.5700", + "4. close": "48.6200", + "5. volume": "15675816" + }, + "2020-06-09": { + "1. open": "49.5900", + "2. high": "49.5900", + "3. low": "48.6800", + "4. close": "49.0000", + "5. volume": "16707488" + }, + "2020-06-08": { + "1. open": "49.5400", + "2. high": "49.9700", + "3. low": "49.4700", + "4. close": "49.8500", + "5. volume": "19889765" + }, + "2020-06-05": { + "1. open": "48.5400", + "2. high": "49.4900", + "3. low": "48.4600", + "4. close": "49.0900", + "5. volume": "20499142" + }, + "2020-06-04": { + "1. open": "47.9400", + "2. high": "48.2700", + "3. low": "47.3800", + "4. close": "47.9200", + "5. volume": "13600561" + }, + "2020-06-03": { + "1. open": "47.2700", + "2. high": "48.1200", + "3. low": "47.1200", + "4. close": "47.9000", + "5. volume": "15502059" + }, + "2020-06-02": { + "1. open": "47.1600", + "2. high": "47.2800", + "3. low": "46.5600", + "4. close": "46.9000", + "5. volume": "15251495" + }, + "2020-06-01": { + "1. open": "46.6600", + "2. high": "47.2300", + "3. low": "46.5900", + "4. close": "46.9900", + "5. volume": "17010571" + }, + "2020-05-29": { + "1. open": "46.6800", + "2. high": "47.1900", + "3. low": "46.1400", + "4. close": "46.6800", + "5. volume": "51125046" + }, + "2020-05-28": { + "1. open": "47.3000", + "2. high": "47.4600", + "3. low": "46.8200", + "4. close": "47.0900", + "5. volume": "16230327" + }, + "2020-05-27": { + "1. open": "47.0000", + "2. high": "47.0900", + "3. low": "46.1700", + "4. close": "46.7300", + "5. volume": "18441417" + }, + "2020-05-26": { + "1. open": "46.9200", + "2. high": "46.9300", + "3. low": "45.9300", + "4. close": "46.0900", + "5. volume": "22221697" + }, + "2020-05-22": { + "1. open": "45.2200", + "2. high": "45.3100", + "3. low": "44.6500", + "4. close": "45.0300", + "5. volume": "13007667" + }, + "2020-05-21": { + "1. open": "46.0800", + "2. high": "46.0900", + "3. low": "45.0300", + "4. close": "45.1700", + "5. volume": "13274462" + }, + "2020-05-20": { + "1. open": "45.2000", + "2. high": "46.1700", + "3. low": "45.0200", + "4. close": "45.8900", + "5. volume": "22290905" + }, + "2020-05-19": { + "1. open": "45.0100", + "2. high": "45.3300", + "3. low": "44.2500", + "4. close": "44.5400", + "5. volume": "17836565" + }, + "2020-05-18": { + "1. open": "44.8200", + "2. high": "45.3900", + "3. low": "44.1300", + "4. close": "44.9700", + "5. volume": "26118213" + }, + "2020-05-15": { + "1. open": "43.9600", + "2. high": "44.6900", + "3. low": "43.2000", + "4. close": "43.2600", + "5. volume": "31570613" + }, + "2020-05-14": { + "1. open": "43.3800", + "2. high": "44.0600", + "3. low": "43.2300", + "4. close": "43.7000", + "5. volume": "17990670" + }, + "2020-05-13": { + "1. open": "44.7100", + "2. high": "44.7800", + "3. low": "43.5200", + "4. close": "43.9400", + "5. volume": "15848600" + }, + "2020-05-12": { + "1. open": "45.6000", + "2. high": "45.8500", + "3. low": "44.8000", + "4. close": "44.8200", + "5. volume": "13417868" + }, + "2020-05-11": { + "1. open": "45.6900", + "2. high": "46.1100", + "3. low": "45.5200", + "4. close": "45.5400", + "5. volume": "10868383" + }, + "2020-05-08": { + "1. open": "45.0800", + "2. high": "46.2200", + "3. low": "44.8800", + "4. close": "46.1100", + "5. volume": "13984960" + }, + "2020-05-07": { + "1. open": "45.1500", + "2. high": "45.2400", + "3. low": "44.5000", + "4. close": "44.6000", + "5. volume": "16465906" + }, + "2020-05-06": { + "1. open": "45.4000", + "2. high": "45.6300", + "3. low": "44.7200", + "4. close": "44.7500", + "5. volume": "11887313" + }, + "2020-05-05": { + "1. open": "45.3600", + "2. high": "46.1000", + "3. low": "45.1500", + "4. close": "45.4000", + "5. volume": "13366645" + }, + "2020-05-04": { + "1. open": "45.3200", + "2. high": "45.4800", + "3. low": "44.6000", + "4. close": "45.1400", + "5. volume": "22541047" + }, + "2020-05-01": { + "1. open": "45.6200", + "2. high": "46.3900", + "3. low": "45.2100", + "4. close": "45.6000", + "5. volume": "14285377" + }, + "2020-04-30": { + "1. open": "47.0000", + "2. high": "47.0000", + "3. low": "45.7000", + "4. close": "45.8900", + "5. volume": "20791279" + }, + "2020-04-29": { + "1. open": "47.2700", + "2. high": "47.8600", + "3. low": "46.8800", + "4. close": "47.1200", + "5. volume": "15769630" + }, + "2020-04-28": { + "1. open": "47.9000", + "2. high": "48.0000", + "3. low": "46.5700", + "4. close": "46.7400", + "5. volume": "17239191" + }, + "2020-04-27": { + "1. open": "46.0000", + "2. high": "46.9800", + "3. low": "45.7100", + "4. close": "46.7800", + "5. volume": "19172598" + }, + "2020-04-24": { + "1. open": "45.5000", + "2. high": "45.7500", + "3. low": "45.1200", + "4. close": "45.4300", + "5. volume": "15174873" + }, + "2020-04-23": { + "1. open": "45.9500", + "2. high": "46.1000", + "3. low": "44.9700", + "4. close": "45.0700", + "5. volume": "17659287" + }, + "2020-04-22": { + "1. open": "46.0500", + "2. high": "46.1500", + "3. low": "45.5000", + "4. close": "45.6800", + "5. volume": "15811619" + }, + "2020-04-21": { + "1. open": "45.8800", + "2. high": "46.9000", + "3. low": "44.2600", + "4. close": "45.3800", + "5. volume": "26856504" + }, + "2020-04-20": { + "1. open": "47.7900", + "2. high": "48.0000", + "3. low": "46.3100", + "4. close": "46.5300", + "5. volume": "18927029" + }, + "2020-04-17": { + "1. open": "48.3000", + "2. high": "48.3000", + "3. low": "47.3700", + "4. close": "48.0600", + "5. volume": "19840101" + }, + "2020-04-16": { + "1. open": "47.4000", + "2. high": "47.8500", + "3. low": "46.7600", + "4. close": "47.1000", + "5. volume": "17572791" + }, + "2020-04-15": { + "1. open": "47.7100", + "2. high": "48.4000", + "3. low": "47.4100", + "4. close": "47.6100", + "5. volume": "12877619" + }, + "2020-04-14": { + "1. open": "47.9400", + "2. high": "49.2500", + "3. low": "46.9300", + "4. close": "48.9200", + "5. volume": "21794319" + }, + "2020-04-13": { + "1. open": "48.3500", + "2. high": "48.6400", + "3. low": "46.5000", + "4. close": "46.9300", + "5. volume": "19578090" + }, + "2020-04-09": { + "1. open": "48.4400", + "2. high": "49.7300", + "3. low": "48.3500", + "4. close": "49.0000", + "5. volume": "19163832" + }, + "2020-04-08": { + "1. open": "46.6400", + "2. high": "48.0900", + "3. low": "46.3300", + "4. close": "47.8200", + "5. volume": "18931984" + }, + "2020-04-07": { + "1. open": "48.5000", + "2. high": "48.6000", + "3. low": "46.4800", + "4. close": "46.5100", + "5. volume": "21275214" + }, + "2020-04-06": { + "1. open": "45.3900", + "2. high": "47.0100", + "3. low": "44.6900", + "4. close": "46.6700", + "5. volume": "22843922" + }, + "2020-04-03": { + "1. open": "43.5800", + "2. high": "44.3400", + "3. low": "43.3100", + "4. close": "43.8300", + "5. volume": "14204266" + }, + "2020-04-02": { + "1. open": "42.2200", + "2. high": "44.1900", + "3. low": "41.8600", + "4. close": "43.9500", + "5. volume": "17619683" + }, + "2020-04-01": { + "1. open": "42.4800", + "2. high": "43.6500", + "3. low": "41.8000", + "4. close": "42.1200", + "5. volume": "21928902" + }, + "2020-03-31": { + "1. open": "45.0700", + "2. high": "45.5100", + "3. low": "44.0600", + "4. close": "44.2500", + "5. volume": "25357374" + }, + "2020-03-30": { + "1. open": "43.0400", + "2. high": "45.5600", + "3. low": "43.0400", + "4. close": "45.0000", + "5. volume": "23426329" + }, + "2020-03-27": { + "1. open": "43.6600", + "2. high": "44.0300", + "3. low": "42.4000", + "4. close": "42.8100", + "5. volume": "23291961" + }, + "2020-03-26": { + "1. open": "42.8400", + "2. high": "45.2700", + "3. low": "42.4500", + "4. close": "44.2900", + "5. volume": "37818599" + }, + "2020-03-25": { + "1. open": "40.6300", + "2. high": "43.4500", + "3. low": "39.9100", + "4. close": "41.6100", + "5. volume": "42501287" + }, + "2020-03-24": { + "1. open": "41.2200", + "2. high": "41.4000", + "3. low": "38.8300", + "4. close": "39.4500", + "5. volume": "49065438" + }, + "2020-03-23": { + "1. open": "38.7600", + "2. high": "38.8900", + "3. low": "36.2700", + "4. close": "37.5600", + "5. volume": "44952445" + }, + "2020-03-20": { + "1. open": "41.9500", + "2. high": "42.0700", + "3. low": "37.5100", + "4. close": "38.3000", + "5. volume": "51493270" + }, + "2020-03-19": { + "1. open": "44.3600", + "2. high": "44.6600", + "3. low": "41.0400", + "4. close": "41.8300", + "5. volume": "41945862" + }, + "2020-03-18": { + "1. open": "44.7400", + "2. high": "45.1500", + "3. low": "41.5900", + "4. close": "44.8500", + "5. volume": "35020842" + }, + "2020-03-17": { + "1. open": "45.8800", + "2. high": "47.5000", + "3. low": "45.3700", + "4. close": "47.1800", + "5. volume": "32100035" + }, + "2020-03-16": { + "1. open": "42.2400", + "2. high": "47.8800", + "3. low": "41.1700", + "4. close": "45.2600", + "5. volume": "28674815" + }, + "2020-03-13": { + "1. open": "49.5100", + "2. high": "49.5600", + "3. low": "46.6100", + "4. close": "48.4700", + "5. volume": "33684332" + }, + "2020-03-12": { + "1. open": "48.5400", + "2. high": "49.9300", + "3. low": "46.6900", + "4. close": "47.1600", + "5. volume": "31893748" + }, + "2020-03-11": { + "1. open": "52.3500", + "2. high": "52.6500", + "3. low": "51.1400", + "4. close": "52.2100", + "5. volume": "22610926" + }, + "2020-03-10": { + "1. open": "53.2200", + "2. high": "53.8000", + "3. low": "51.1700", + "4. close": "53.6600", + "5. volume": "27451551" + }, + "2020-03-09": { + "1. open": "52.0500", + "2. high": "53.5800", + "3. low": "51.4800", + "4. close": "51.8600", + "5. volume": "27867037" + }, + "2020-03-06": { + "1. open": "54.9400", + "2. high": "55.9100", + "3. low": "53.9800", + "4. close": "55.2600", + "5. volume": "22351990" + }, + "2020-03-05": { + "1. open": "57.8000", + "2. high": "58.1700", + "3. low": "56.1900", + "4. close": "56.7400", + "5. volume": "17946121" + }, + "2020-03-04": { + "1. open": "56.4100", + "2. high": "59.0000", + "3. low": "56.4100", + "4. close": "58.9200", + "5. volume": "20522577" + }, + "2020-03-03": { + "1. open": "56.7600", + "2. high": "57.4900", + "3. low": "55.6400", + "4. close": "56.0600", + "5. volume": "27095185" + }, + "2020-03-02": { + "1. open": "53.9300", + "2. high": "55.9600", + "3. low": "53.7000", + "4. close": "55.9200", + "5. volume": "25695354" + }, + "2020-02-28": { + "1. open": "53.8300", + "2. high": "53.8900", + "3. low": "51.5800", + "4. close": "53.4900", + "5. volume": "40890378" + }, + "2020-02-27": { + "1. open": "57.1500", + "2. high": "57.8900", + "3. low": "54.8800", + "4. close": "54.9300", + "5. volume": "23746546" + }, + "2020-02-26": { + "1. open": "57.9800", + "2. high": "58.4700", + "3. low": "57.4800", + "4. close": "57.6000", + "5. volume": "15837801" + }, + "2020-02-25": { + "1. open": "58.7000", + "2. high": "59.2000", + "3. low": "57.6200", + "4. close": "57.8200", + "5. volume": "15913991" + }, + "2020-02-24": { + "1. open": "59.1100", + "2. high": "59.8000", + "3. low": "58.5700", + "4. close": "58.6500", + "5. volume": "14412757" + }, + "2020-02-21": { + "1. open": "59.5100", + "2. high": "60.1300", + "3. low": "59.4300", + "4. close": "60.1300", + "5. volume": "10841643" + }, + "2020-02-20": { + "1. open": "59.6800", + "2. high": "59.8600", + "3. low": "59.1100", + "4. close": "59.7200", + "5. volume": "7597207" + }, + "2020-02-19": { + "1. open": "59.5100", + "2. high": "60.0000", + "3. low": "59.4700", + "4. close": "59.7700", + "5. volume": "6265658" + }, + "2020-02-18": { + "1. open": "59.8100", + "2. high": "59.9300", + "3. low": "59.4500", + "4. close": "59.5300", + "5. volume": "10075672" + }, + "2020-02-14": { + "1. open": "59.6300", + "2. high": "60.0700", + "3. low": "59.6200", + "4. close": "59.9500", + "5. volume": "9965529" + }, + "2020-02-13": { + "1. open": "59.3800", + "2. high": "59.8400", + "3. low": "59.2100", + "4. close": "59.6100", + "5. volume": "8172569" + }, + "2020-02-12": { + "1. open": "59.4800", + "2. high": "59.7700", + "3. low": "59.3200", + "4. close": "59.4100", + "5. volume": "9178584" + }, + "2020-02-11": { + "1. open": "59.7200", + "2. high": "59.8000", + "3. low": "59.3200", + "4. close": "59.5900", + "5. volume": "7431171" + }, + "2020-02-10": { + "1. open": "59.3200", + "2. high": "59.8400", + "3. low": "59.2900", + "4. close": "59.7500", + "5. volume": "7984881" + }, + "2020-02-07": { + "1. open": "58.8800", + "2. high": "59.3200", + "3. low": "58.8500", + "4. close": "59.1900", + "5. volume": "8757746" + }, + "2020-02-06": { + "1. open": "58.9800", + "2. high": "59.3400", + "3. low": "58.8400", + "4. close": "58.9900", + "5. volume": "9346819" + }, + "2020-02-05": { + "1. open": "58.9000", + "2. high": "59.0800", + "3. low": "58.5350", + "4. close": "58.8500", + "5. volume": "11414887" + }, + "2020-02-04": { + "1. open": "58.7500", + "2. high": "59.4500", + "3. low": "58.6200", + "4. close": "58.8400", + "5. volume": "15416940" + }, + "2020-02-03": { + "1. open": "58.7500", + "2. high": "58.9700", + "3. low": "58.5200", + "4. close": "58.5800", + "5. volume": "12333459" + }, + "2020-01-31": { + "1. open": "58.9700", + "2. high": "59.0800", + "3. low": "58.1500", + "4. close": "58.4000", + "5. volume": "17684541" + }, + "2020-01-30": { + "1. open": "57.9300", + "2. high": "58.9800", + "3. low": "57.7600", + "4. close": "58.8600", + "5. volume": "20222384" + }, + "2020-01-29": { + "1. open": "57.0000", + "2. high": "57.2600", + "3. low": "56.6600", + "4. close": "57.0100", + "5. volume": "13162128" + }, + "2020-01-28": { + "1. open": "57.4500", + "2. high": "57.7500", + "3. low": "56.9700", + "4. close": "57.0100", + "5. volume": "15240160" + }, + "2020-01-27": { + "1. open": "57.2100", + "2. high": "57.8500", + "3. low": "57.1300", + "4. close": "57.4800", + "5. volume": "14359908" + }, + "2020-01-24": { + "1. open": "57.8500", + "2. high": "57.8700", + "3. low": "57.4600", + "4. close": "57.6800", + "5. volume": "8593334" + }, + "2020-01-23": { + "1. open": "57.3800", + "2. high": "57.8500", + "3. low": "57.2400", + "4. close": "57.8300", + "5. volume": "12858342" + }, + "2020-01-22": { + "1. open": "57.2500", + "2. high": "57.6400", + "3. low": "57.1800", + "4. close": "57.6100", + "5. volume": "12869581" + }, + "2020-01-21": { + "1. open": "56.8500", + "2. high": "57.2500", + "3. low": "56.5700", + "4. close": "57.1700", + "5. volume": "11967576" + }, + "2020-01-17": { + "1. open": "56.8700", + "2. high": "57.1500", + "3. low": "56.8000", + "4. close": "56.9400", + "5. volume": "14262628" + }, + "2020-01-16": { + "1. open": "56.8500", + "2. high": "56.9500", + "3. low": "56.6100", + "4. close": "56.8200", + "5. volume": "10233861" + }, + "2020-01-15": { + "1. open": "56.0000", + "2. high": "56.9800", + "3. low": "56.0000", + "4. close": "56.7000", + "5. volume": "17734619" + }, + "2020-01-14": { + "1. open": "56.2400", + "2. high": "56.2900", + "3. low": "55.8300", + "4. close": "56.0000", + "5. volume": "16345270" + }, + "2020-01-13": { + "1. open": "55.5300", + "2. high": "56.2300", + "3. low": "55.4200", + "4. close": "56.1300", + "5. volume": "14302837" + }, + "2020-01-10": { + "1. open": "55.4800", + "2. high": "55.9300", + "3. low": "55.4500", + "4. close": "55.5300", + "5. volume": "13040108" + }, + "2020-01-09": { + "1. open": "55.0000", + "2. high": "55.4000", + "3. low": "54.8400", + "4. close": "55.3400", + "5. volume": "15397936" + }, + "2020-01-08": { + "1. open": "54.2700", + "2. high": "54.6400", + "3. low": "54.1500", + "4. close": "54.3500", + "5. volume": "10675996" + }, + "2020-01-07": { + "1. open": "54.4500", + "2. high": "54.6000", + "3. low": "54.1500", + "4. close": "54.2500", + "5. volume": "10225636" + }, + "2020-01-06": { + "1. open": "54.6500", + "2. high": "54.9100", + "3. low": "54.5200", + "4. close": "54.6700", + "5. volume": "14691331" + }, + "2020-01-03": { + "1. open": "54.3200", + "2. high": "54.9900", + "3. low": "54.0900", + "4. close": "54.6900", + "5. volume": "11354471" + }, + "2020-01-02": { + "1. open": "55.3200", + "2. high": "55.4300", + "3. low": "54.7600", + "4. close": "54.9900", + "5. volume": "11867650" + }, + "2019-12-31": { + "1. open": "55.2000", + "2. high": "55.3800", + "3. low": "54.9800", + "4. close": "55.3500", + "5. volume": "7982561" + }, + "2019-12-30": { + "1. open": "55.1800", + "2. high": "55.3900", + "3. low": "55.0600", + "4. close": "55.2700", + "5. volume": "6431682" + }, + "2019-12-27": { + "1. open": "55.0100", + "2. high": "55.4500", + "3. low": "55.0000", + "4. close": "55.3500", + "5. volume": "6895436" + }, + "2019-12-26": { + "1. open": "54.9200", + "2. high": "55.0200", + "3. low": "54.7900", + "4. close": "55.0200", + "5. volume": "6228538" + }, + "2019-12-24": { + "1. open": "54.8000", + "2. high": "55.0000", + "3. low": "54.6400", + "4. close": "54.7100", + "5. volume": "3359259" + }, + "2019-12-23": { + "1. open": "55.0000", + "2. high": "55.2400", + "3. low": "54.8400", + "4. close": "54.9100", + "5. volume": "9300761" + }, + "2019-12-20": { + "1. open": "54.9400", + "2. high": "55.2000", + "3. low": "54.4700", + "4. close": "54.9700", + "5. volume": "23832792" + }, + "2019-12-19": { + "1. open": "54.0400", + "2. high": "54.3400", + "3. low": "53.9200", + "4. close": "54.3200", + "5. volume": "13385910" + }, + "2019-12-18": { + "1. open": "54.5300", + "2. high": "54.7500", + "3. low": "53.8900", + "4. close": "53.9100", + "5. volume": "14204073" + }, + "2019-12-17": { + "1. open": "54.4000", + "2. high": "54.5800", + "3. low": "54.2900", + "4. close": "54.4200", + "5. volume": "9229950" + }, + "2019-12-16": { + "1. open": "54.6900", + "2. high": "54.8300", + "3. low": "54.3700", + "4. close": "54.4200", + "5. volume": "9538094" + }, + "2019-12-13": { + "1. open": "53.9400", + "2. high": "54.5500", + "3. low": "53.8400", + "4. close": "54.4200", + "5. volume": "13072181" + }, + "2019-12-12": { + "1. open": "54.0100", + "2. high": "54.4500", + "3. low": "53.9400", + "4. close": "54.1400", + "5. volume": "11233315" + }, + "2019-12-11": { + "1. open": "53.9400", + "2. high": "54.1500", + "3. low": "53.6600", + "4. close": "53.9500", + "5. volume": "8441016" + }, + "2019-12-10": { + "1. open": "54.0400", + "2. high": "54.0700", + "3. low": "53.7300", + "4. close": "53.7700", + "5. volume": "8993861" + }, + "2019-12-09": { + "1. open": "54.3000", + "2. high": "54.5100", + "3. low": "54.0200", + "4. close": "54.0700", + "5. volume": "13887205" + }, + "2019-12-06": { + "1. open": "54.3100", + "2. high": "54.5000", + "3. low": "54.1700", + "4. close": "54.4200", + "5. volume": "7843487" + }, + "2019-12-05": { + "1. open": "54.2100", + "2. high": "54.2900", + "3. low": "53.8300", + "4. close": "54.1900", + "5. volume": "14064019" + }, + "2019-12-04": { + "1. open": "53.8000", + "2. high": "54.3100", + "3. low": "53.7200", + "4. close": "54.2900", + "5. volume": "13623982" + }, + "2019-12-03": { + "1. open": "53.7100", + "2. high": "53.8400", + "3. low": "53.4000", + "4. close": "53.8000", + "5. volume": "15839759" + }, + "2019-12-02": { + "1. open": "53.3200", + "2. high": "53.7500", + "3. low": "52.8500", + "4. close": "53.7500", + "5. volume": "13173801" + }, + "2019-11-29": { + "1. open": "53.7000", + "2. high": "53.7300", + "3. low": "53.2200", + "4. close": "53.4000", + "5. volume": "7222347" + }, + "2019-11-27": { + "1. open": "53.9300", + "2. high": "54.1000", + "3. low": "53.6000", + "4. close": "53.9500", + "5. volume": "9595244" + }, + "2019-11-26": { + "1. open": "53.3100", + "2. high": "53.9400", + "3. low": "53.2200", + "4. close": "53.9000", + "5. volume": "13232768" + }, + "2019-11-25": { + "1. open": "53.2800", + "2. high": "53.3900", + "3. low": "52.7700", + "4. close": "53.2200", + "5. volume": "10963527" + }, + "2019-11-22": { + "1. open": "52.9600", + "2. high": "53.1900", + "3. low": "52.7500", + "4. close": "53.0300", + "5. volume": "9113312" + }, + "2019-11-21": { + "1. open": "53.1100", + "2. high": "53.3400", + "3. low": "52.7800", + "4. close": "52.9600", + "5. volume": "7839784" + }, + "2019-11-20": { + "1. open": "53.1000", + "2. high": "53.4000", + "3. low": "53.0100", + "4. close": "53.2200", + "5. volume": "11970306" + }, + "2019-11-19": { + "1. open": "53.1500", + "2. high": "53.3100", + "3. low": "52.8700", + "4. close": "53.0800", + "5. volume": "12679531" + }, + "2019-11-18": { + "1. open": "52.6800", + "2. high": "53.4400", + "3. low": "52.6700", + "4. close": "53.0300", + "5. volume": "13782020" + }, + "2019-11-15": { + "1. open": "52.6400", + "2. high": "52.6800", + "3. low": "52.3800", + "4. close": "52.6700", + "5. volume": "8982389" + }, + "2019-11-14": { + "1. open": "52.5300", + "2. high": "52.6700", + "3. low": "52.3500", + "4. close": "52.6300", + "5. volume": "8660325" + }, + "2019-11-13": { + "1. open": "52.1800", + "2. high": "52.4500", + "3. low": "51.9600", + "4. close": "52.4100", + "5. volume": "12538024" + }, + "2019-11-12": { + "1. open": "51.9100", + "2. high": "51.9100", + "3. low": "51.5800", + "4. close": "51.7100", + "5. volume": "12656881" + }, + "2019-11-11": { + "1. open": "52.3300", + "2. high": "52.3700", + "3. low": "51.7800", + "4. close": "51.8400", + "5. volume": "8198125" + }, + "2019-11-08": { + "1. open": "52.4600", + "2. high": "52.6000", + "3. low": "52.0900", + "4. close": "52.2100", + "5. volume": "7141418" + }, + "2019-11-07": { + "1. open": "52.8800", + "2. high": "53.0000", + "3. low": "51.9600", + "4. close": "52.2900", + "5. volume": "11725522" + }, + "2019-11-06": { + "1. open": "52.5300", + "2. high": "52.8000", + "3. low": "52.4100", + "4. close": "52.8000", + "5. volume": "13288378" + }, + "2019-11-05": { + "1. open": "52.8900", + "2. high": "52.8900", + "3. low": "52.1200", + "4. close": "52.4200", + "5. volume": "19275918" + }, + "2019-11-04": { + "1. open": "53.9600", + "2. high": "54.0000", + "3. low": "52.9700", + "4. close": "53.1400", + "5. volume": "17487521" + }, + "2019-11-01": { + "1. open": "54.6300", + "2. high": "54.7400", + "3. low": "53.8500", + "4. close": "53.9000", + "5. volume": "9889209" + }, + "2019-10-31": { + "1. open": "53.9600", + "2. high": "54.4700", + "3. low": "53.8500", + "4. close": "54.4300", + "5. volume": "13981375" + }, + "2019-10-30": { + "1. open": "53.5200", + "2. high": "54.0500", + "3. low": "53.1600", + "4. close": "53.9400", + "5. volume": "8620868" + }, + "2019-10-29": { + "1. open": "53.3900", + "2. high": "53.6600", + "3. low": "53.2600", + "4. close": "53.4100", + "5. volume": "7999671" + }, + "2019-10-28": { + "1. open": "53.7400", + "2. high": "53.9500", + "3. low": "53.3700", + "4. close": "53.5700", + "5. volume": "8865252" + }, + "2019-10-25": { + "1. open": "54.5500", + "2. high": "54.5600", + "3. low": "53.6700", + "4. close": "53.7500", + "5. volume": "9780991" + }, + "2019-10-24": { + "1. open": "54.5700", + "2. high": "54.8200", + "3. low": "54.4900", + "4. close": "54.6100", + "5. volume": "11069401" + }, + "2019-10-23": { + "1. open": "54.0600", + "2. high": "54.6600", + "3. low": "54.0100", + "4. close": "54.6400", + "5. volume": "8647932" + }, + "2019-10-22": { + "1. open": "54.2300", + "2. high": "54.4200", + "3. low": "53.7400", + "4. close": "53.8500", + "5. volume": "9618505" + }, + "2019-10-21": { + "1. open": "54.4500", + "2. high": "54.5600", + "3. low": "53.6800", + "4. close": "54.2300", + "5. volume": "12878525" + }, + "2019-10-18": { + "1. open": "55.0000", + "2. high": "55.3900", + "3. low": "54.4500", + "4. close": "54.7800", + "5. volume": "18122399" + }, + "2019-10-17": { + "1. open": "53.6900", + "2. high": "54.1200", + "3. low": "53.5800", + "4. close": "53.7900", + "5. volume": "13278928" + }, + "2019-10-16": { + "1. open": "53.4600", + "2. high": "53.5700", + "3. low": "53.1300", + "4. close": "53.4900", + "5. volume": "10675529" + }, + "2019-10-15": { + "1. open": "53.4300", + "2. high": "53.6800", + "3. low": "53.2700", + "4. close": "53.5100", + "5. volume": "9575230" + }, + "2019-10-14": { + "1. open": "53.4900", + "2. high": "53.6800", + "3. low": "53.2200", + "4. close": "53.3000", + "5. volume": "7363205" + }, + "2019-10-11": { + "1. open": "53.6500", + "2. high": "53.7000", + "3. low": "53.2000", + "4. close": "53.3000", + "5. volume": "9432640" + }, + "2019-10-10": { + "1. open": "53.5500", + "2. high": "53.8800", + "3. low": "53.3600", + "4. close": "53.6600", + "5. volume": "9054244" + }, + "2019-10-09": { + "1. open": "54.0600", + "2. high": "54.0700", + "3. low": "53.5400", + "4. close": "53.8300", + "5. volume": "7166564" + }, + "2019-10-08": { + "1. open": "53.8800", + "2. high": "54.0700", + "3. low": "53.4500", + "4. close": "53.5800", + "5. volume": "13556301" + }, + "2019-10-07": { + "1. open": "54.3300", + "2. high": "54.3600", + "3. low": "53.7700", + "4. close": "53.8700", + "5. volume": "6094286" + }, + "2019-10-04": { + "1. open": "54.0000", + "2. high": "54.5400", + "3. low": "53.8900", + "4. close": "54.5400", + "5. volume": "9926522" + }, + "2019-10-03": { + "1. open": "53.5000", + "2. high": "53.9800", + "3. low": "52.8200", + "4. close": "53.8400", + "5. volume": "14113793" + }, + "2019-10-02": { + "1. open": "54.2100", + "2. high": "54.4400", + "3. low": "52.9000", + "4. close": "53.0800", + "5. volume": "15382444" + }, + "2019-10-01": { + "1. open": "54.5300", + "2. high": "54.7800", + "3. low": "54.0100", + "4. close": "54.6500", + "5. volume": "14650710" + }, + "2019-09-30": { + "1. open": "54.1500", + "2. high": "54.6800", + "3. low": "54.1500", + "4. close": "54.4400", + "5. volume": "9822530" + }, + "2019-09-27": { + "1. open": "54.5600", + "2. high": "54.6400", + "3. low": "54.0000", + "4. close": "54.3100", + "5. volume": "7939893" + }, + "2019-09-26": { + "1. open": "54.4700", + "2. high": "54.5800", + "3. low": "54.1300", + "4. close": "54.3900", + "5. volume": "11252665" + }, + "2019-09-25": { + "1. open": "54.4400", + "2. high": "54.4800", + "3. low": "54.0000", + "4. close": "54.1700", + "5. volume": "10289400" + }, + "2019-09-24": { + "1. open": "54.2500", + "2. high": "54.6100", + "3. low": "54.0400", + "4. close": "54.3000", + "5. volume": "10336416" + }, + "2019-09-23": { + "1. open": "53.9100", + "2. high": "54.3600", + "3. low": "53.8800", + "4. close": "54.1400", + "5. volume": "6837554" + }, + "2019-09-20": { + "1. open": "54.6900", + "2. high": "54.6900", + "3. low": "53.9000", + "4. close": "53.9100", + "5. volume": "19343589" + }, + "2019-09-19": { + "1. open": "54.2300", + "2. high": "54.6000", + "3. low": "54.1300", + "4. close": "54.5200", + "5. volume": "8088244" + }, + "2019-09-18": { + "1. open": "54.2000", + "2. high": "54.2900", + "3. low": "53.8200", + "4. close": "54.2300", + "5. volume": "9786519" + }, + "2019-09-17": { + "1. open": "54.1000", + "2. high": "54.7000", + "3. low": "53.9600", + "4. close": "54.2400", + "5. volume": "11402943" + }, + "2019-09-16": { + "1. open": "54.1000", + "2. high": "54.3400", + "3. low": "53.6300", + "4. close": "53.9600", + "5. volume": "11057208" + }, + "2019-09-13": { + "1. open": "54.4800", + "2. high": "54.7900", + "3. low": "54.0700", + "4. close": "54.2600", + "5. volume": "11485392" + }, + "2019-09-12": { + "1. open": "55.1000", + "2. high": "55.3100", + "3. low": "54.9800", + "4. close": "55.1100", + "5. volume": "12356008" + }, + "2019-09-11": { + "1. open": "54.2900", + "2. high": "54.8000", + "3. low": "53.9700", + "4. close": "54.7700", + "5. volume": "9731591" + }, + "2019-09-10": { + "1. open": "54.2300", + "2. high": "54.4400", + "3. low": "53.8500", + "4. close": "54.4000", + "5. volume": "12038196" + }, + "2019-09-09": { + "1. open": "55.0300", + "2. high": "55.0800", + "3. low": "54.3600", + "4. close": "54.5200", + "5. volume": "10768899" + }, + "2019-09-06": { + "1. open": "55.4400", + "2. high": "55.4400", + "3. low": "54.7600", + "4. close": "55.2300", + "5. volume": "9093504" + }, + "2019-09-05": { + "1. open": "55.7500", + "2. high": "55.7700", + "3. low": "55.0300", + "4. close": "55.1200", + "5. volume": "13676889" + }, + "2019-09-04": { + "1. open": "55.3500", + "2. high": "55.9200", + "3. low": "55.3000", + "4. close": "55.7700", + "5. volume": "10718071" + }, + "2019-09-03": { + "1. open": "54.9800", + "2. high": "55.3300", + "3. low": "54.8700", + "4. close": "55.3000", + "5. volume": "12991404" + }, + "2019-08-30": { + "1. open": "55.1600", + "2. high": "55.2200", + "3. low": "54.8100", + "4. close": "55.0400", + "5. volume": "8746668" + }, + "2019-08-29": { + "1. open": "55.2600", + "2. high": "55.3400", + "3. low": "54.6000", + "4. close": "55.0500", + "5. volume": "9262980" + }, + "2019-08-28": { + "1. open": "54.6600", + "2. high": "55.1500", + "3. low": "54.4200", + "4. close": "55.1100", + "5. volume": "10046216" + }, + "2019-08-27": { + "1. open": "54.7000", + "2. high": "54.9500", + "3. low": "54.4100", + "4. close": "54.7200", + "5. volume": "13538722" + }, + "2019-08-26": { + "1. open": "54.0000", + "2. high": "54.5400", + "3. low": "53.7300", + "4. close": "54.5400", + "5. volume": "9227331" + }, + "2019-08-23": { + "1. open": "54.4200", + "2. high": "54.7100", + "3. low": "53.3900", + "4. close": "53.7400", + "5. volume": "14160658" + }, + "2019-08-22": { + "1. open": "54.1200", + "2. high": "54.6400", + "3. low": "54.1000", + "4. close": "54.4900", + "5. volume": "7467949" + }, + "2019-08-21": { + "1. open": "54.2500", + "2. high": "54.4100", + "3. low": "53.8500", + "4. close": "54.1000", + "5. volume": "10886650" + }, + "2019-08-20": { + "1. open": "54.6200", + "2. high": "54.6800", + "3. low": "53.8400", + "4. close": "53.8800", + "5. volume": "8176977" + }, + "2019-08-19": { + "1. open": "54.4400", + "2. high": "54.7800", + "3. low": "54.3100", + "4. close": "54.6900", + "5. volume": "10936540" + }, + "2019-08-16": { + "1. open": "53.9800", + "2. high": "54.4900", + "3. low": "53.9500", + "4. close": "54.4100", + "5. volume": "14288686" + }, + "2019-08-15": { + "1. open": "53.4300", + "2. high": "54.0000", + "3. low": "53.2300", + "4. close": "53.8700", + "5. volume": "12393223" + }, + "2019-08-14": { + "1. open": "53.3400", + "2. high": "53.9700", + "3. low": "52.9700", + "4. close": "52.9900", + "5. volume": "17088932" + }, + "2019-08-13": { + "1. open": "52.9000", + "2. high": "53.6100", + "3. low": "52.8700", + "4. close": "53.5000", + "5. volume": "8657591" + }, + "2019-08-12": { + "1. open": "53.2800", + "2. high": "53.4400", + "3. low": "52.9900", + "4. close": "53.2000", + "5. volume": "4778600" + }, + "2019-08-09": { + "1. open": "53.7900", + "2. high": "53.9000", + "3. low": "53.0800", + "4. close": "53.4200", + "5. volume": "9260870" + }, + "2019-08-08": { + "1. open": "53.2100", + "2. high": "53.7800", + "3. low": "52.8500", + "4. close": "53.6900", + "5. volume": "10799081" + }, + "2019-08-07": { + "1. open": "52.2700", + "2. high": "53.3900", + "3. low": "51.7700", + "4. close": "53.1800", + "5. volume": "17937044" + }, + "2019-08-06": { + "1. open": "51.8700", + "2. high": "52.7600", + "3. low": "51.6100", + "4. close": "52.2700", + "5. volume": "19903076" + }, + "2019-08-05": { + "1. open": "52.3900", + "2. high": "52.6600", + "3. low": "51.4000", + "4. close": "51.6500", + "5. volume": "19986478" + }, + "2019-08-02": { + "1. open": "51.9100", + "2. high": "52.7300", + "3. low": "51.9100", + "4. close": "52.3300", + "5. volume": "13102306" + }, + "2019-08-01": { + "1. open": "52.7800", + "2. high": "53.2000", + "3. low": "52.0100", + "4. close": "52.0300", + "5. volume": "19527452" + }, + "2019-07-31": { + "1. open": "53.5100", + "2. high": "53.5100", + "3. low": "52.0400", + "4. close": "52.6300", + "5. volume": "16865525" + }, + "2019-07-30": { + "1. open": "53.9600", + "2. high": "54.3000", + "3. low": "53.5700", + "4. close": "53.7200", + "5. volume": "8127139" + }, + "2019-07-29": { + "1. open": "54.1700", + "2. high": "54.3000", + "3. low": "53.9000", + "4. close": "53.9900", + "5. volume": "12283929" + }, + "2019-07-26": { + "1. open": "53.3400", + "2. high": "54.3100", + "3. low": "53.1900", + "4. close": "54.1700", + "5. volume": "11452089" + }, + "2019-07-25": { + "1. open": "53.6300", + "2. high": "53.8000", + "3. low": "52.7200", + "4. close": "53.0700", + "5. volume": "19134962" + }, + "2019-07-24": { + "1. open": "54.1200", + "2. high": "54.8200", + "3. low": "53.6200", + "4. close": "53.7800", + "5. volume": "15633378" + }, + "2019-07-23": { + "1. open": "53.2500", + "2. high": "54.6400", + "3. low": "52.7600", + "4. close": "54.3300", + "5. volume": "33417948" + }, + "2019-07-22": { + "1. open": "51.5200", + "2. high": "51.5200", + "3. low": "51.1300", + "4. close": "51.2200", + "5. volume": "12095776" + }, + "2019-07-19": { + "1. open": "52.1400", + "2. high": "52.1500", + "3. low": "51.3700", + "4. close": "51.3900", + "5. volume": "10355791" + }, + "2019-07-18": { + "1. open": "52.0400", + "2. high": "52.1700", + "3. low": "51.6700", + "4. close": "52.0300", + "5. volume": "11912294" + }, + "2019-07-17": { + "1. open": "52.2200", + "2. high": "52.2600", + "3. low": "52.0100", + "4. close": "52.1800", + "5. volume": "8264361" + }, + "2019-07-16": { + "1. open": "51.9600", + "2. high": "52.4700", + "3. low": "51.8100", + "4. close": "52.1400", + "5. volume": "7132540" + }, + "2019-07-15": { + "1. open": "52.2800", + "2. high": "52.2900", + "3. low": "51.8700", + "4. close": "52.1300", + "5. volume": "5876139" + }, + "2019-07-12": { + "1. open": "52.2500", + "2. high": "52.2900", + "3. low": "51.9100", + "4. close": "52.1200", + "5. volume": "7347728" + }, + "2019-07-11": { + "1. open": "51.9900", + "2. high": "52.0600", + "3. low": "51.6600", + "4. close": "52.0400", + "5. volume": "10376532" + }, + "2019-07-10": { + "1. open": "51.8000", + "2. high": "51.9700", + "3. low": "51.6600", + "4. close": "51.8200", + "5. volume": "7620933" + }, + "2019-07-09": { + "1. open": "51.7200", + "2. high": "51.9700", + "3. low": "51.4300", + "4. close": "51.5900", + "5. volume": "10584925" + }, + "2019-07-08": { + "1. open": "52.2000", + "2. high": "52.3300", + "3. low": "51.8900", + "4. close": "52.0000", + "5. volume": "9495084" + }, + "2019-07-05": { + "1. open": "51.8900", + "2. high": "52.1200", + "3. low": "51.4800", + "4. close": "52.1100", + "5. volume": "8916270" + }, + "2019-07-03": { + "1. open": "52.0000", + "2. high": "52.3300", + "3. low": "52.0000", + "4. close": "52.1000", + "5. volume": "7253702" + }, + "2019-07-02": { + "1. open": "51.7800", + "2. high": "52.0500", + "3. low": "51.5500", + "4. close": "51.9800", + "5. volume": "8570397" + }, + "2019-07-01": { + "1. open": "51.0700", + "2. high": "51.6300", + "3. low": "50.7800", + "4. close": "51.6000", + "5. volume": "14983242" + }, + "2019-06-28": { + "1. open": "51.2700", + "2. high": "51.4000", + "3. low": "50.5200", + "4. close": "50.9200", + "5. volume": "16339869" + }, + "2019-06-27": { + "1. open": "51.2900", + "2. high": "51.4000", + "3. low": "50.9700", + "4. close": "51.0800", + "5. volume": "12374915" + }, + "2019-06-26": { + "1. open": "51.5200", + "2. high": "51.6400", + "3. low": "51.0900", + "4. close": "51.1200", + "5. volume": "12405074" + }, + "2019-06-25": { + "1. open": "52.0000", + "2. high": "52.1000", + "3. low": "51.6400", + "4. close": "51.7600", + "5. volume": "11519910" + }, + "2019-06-24": { + "1. open": "51.7400", + "2. high": "52.2000", + "3. low": "51.7000", + "4. close": "51.9200", + "5. volume": "10780166" + }, + "2019-06-21": { + "1. open": "51.5300", + "2. high": "51.8900", + "3. low": "51.4100", + "4. close": "51.5500", + "5. volume": "21264422" + }, + "2019-06-20": { + "1. open": "51.5000", + "2. high": "51.7900", + "3. low": "51.3500", + "4. close": "51.6600", + "5. volume": "10656580" + }, + "2019-06-19": { + "1. open": "50.5400", + "2. high": "51.2400", + "3. low": "50.4700", + "4. close": "51.1200", + "5. volume": "9414126" + }, + "2019-06-18": { + "1. open": "51.2500", + "2. high": "51.3000", + "3. low": "50.5300", + "4. close": "50.6400", + "5. volume": "9221096" + }, + "2019-06-17": { + "1. open": "51.2500", + "2. high": "51.4800", + "3. low": "50.6100", + "4. close": "50.8700", + "5. volume": "12322605" + }, + "2019-06-14": { + "1. open": "51.0500", + "2. high": "51.5300", + "3. low": "51.0500", + "4. close": "51.3100", + "5. volume": "8694261" + }, + "2019-06-13": { + "1. open": "51.4600", + "2. high": "51.7000", + "3. low": "50.7800", + "4. close": "51.1300", + "5. volume": "10353646" + }, + "2019-06-12": { + "1. open": "51.5000", + "2. high": "52.1400", + "3. low": "51.4700", + "4. close": "51.6400", + "5. volume": "11088124" + }, + "2019-06-11": { + "1. open": "51.4500", + "2. high": "51.5900", + "3. low": "51.1800", + "4. close": "51.3300", + "5. volume": "9915600" + }, + "2019-06-10": { + "1. open": "51.5400", + "2. high": "51.5400", + "3. low": "51.0900", + "4. close": "51.3800", + "5. volume": "9737469" + }, + "2019-06-07": { + "1. open": "51.4700", + "2. high": "52.1900", + "3. low": "51.4500", + "4. close": "51.4900", + "5. volume": "15293561" + }, + "2019-06-06": { + "1. open": "50.9100", + "2. high": "51.5400", + "3. low": "50.5900", + "4. close": "51.4000", + "5. volume": "15190441" + }, + "2019-06-05": { + "1. open": "50.0100", + "2. high": "51.1400", + "3. low": "49.6900", + "4. close": "50.7800", + "5. volume": "15837552" + }, + "2019-06-04": { + "1. open": "50.0000", + "2. high": "50.2800", + "3. low": "49.6150", + "4. close": "50.0000", + "5. volume": "12010729" + }, + "2019-06-03": { + "1. open": "49.1600", + "2. high": "49.9800", + "3. low": "49.0200", + "4. close": "49.9800", + "5. volume": "14167447" + }, + "2019-05-31": { + "1. open": "49.0000", + "2. high": "49.3100", + "3. low": "48.7800", + "4. close": "49.1300", + "5. volume": "11368639" + }, + "2019-05-30": { + "1. open": "48.7200", + "2. high": "49.3100", + "3. low": "48.6700", + "4. close": "49.2500", + "5. volume": "9087412" + }, + "2019-05-29": { + "1. open": "48.7400", + "2. high": "49.0300", + "3. low": "48.4100", + "4. close": "48.6100", + "5. volume": "12534850" + }, + "2019-05-28": { + "1. open": "49.6000", + "2. high": "49.6700", + "3. low": "49.0300", + "4. close": "49.1000", + "5. volume": "18614225" + }, + "2019-05-24": { + "1. open": "49.8200", + "2. high": "49.8900", + "3. low": "49.5300", + "4. close": "49.6100", + "5. volume": "6887900" + }, + "2019-05-23": { + "1. open": "49.5000", + "2. high": "49.9000", + "3. low": "49.4600", + "4. close": "49.8500", + "5. volume": "12199513" + }, + "2019-05-22": { + "1. open": "48.7800", + "2. high": "49.7100", + "3. low": "48.7200", + "4. close": "49.6500", + "5. volume": "16050700" + }, + "2019-05-21": { + "1. open": "49.0000", + "2. high": "49.0300", + "3. low": "48.4500", + "4. close": "48.6000", + "5. volume": "10587371" + }, + "2019-05-20": { + "1. open": "49.0400", + "2. high": "49.1400", + "3. low": "48.7600", + "4. close": "48.8500", + "5. volume": "13850532" + }, + "2019-05-17": { + "1. open": "49.2700", + "2. high": "49.5500", + "3. low": "49.1700", + "4. close": "49.2000", + "5. volume": "11257015" + }, + "2019-05-16": { + "1. open": "49.2700", + "2. high": "49.6600", + "3. low": "49.2100", + "4. close": "49.5800", + "5. volume": "17771456" + }, + "2019-05-15": { + "1. open": "48.6700", + "2. high": "49.3800", + "3. low": "48.6000", + "4. close": "49.1800", + "5. volume": "11422539" + }, + "2019-05-14": { + "1. open": "48.5300", + "2. high": "49.3200", + "3. low": "48.3500", + "4. close": "48.6900", + "5. volume": "16844203" + }, + "2019-05-13": { + "1. open": "47.9100", + "2. high": "48.1300", + "3. low": "47.7300", + "4. close": "48.0500", + "5. volume": "11911503" + }, + "2019-05-10": { + "1. open": "47.4100", + "2. high": "48.3000", + "3. low": "47.4000", + "4. close": "48.1900", + "5. volume": "9653803" + }, + "2019-05-09": { + "1. open": "47.8000", + "2. high": "47.9800", + "3. low": "47.0700", + "4. close": "47.4000", + "5. volume": "11450532" + }, + "2019-05-08": { + "1. open": "48.0500", + "2. high": "48.2300", + "3. low": "47.8200", + "4. close": "47.8500", + "5. volume": "9281542" + }, + "2019-05-07": { + "1. open": "48.2300", + "2. high": "48.2900", + "3. low": "47.7700", + "4. close": "48.0000", + "5. volume": "12487481" + }, + "2019-05-06": { + "1. open": "48.3300", + "2. high": "48.6100", + "3. low": "48.2600", + "4. close": "48.4700", + "5. volume": "8658209" + }, + "2019-05-03": { + "1. open": "48.6000", + "2. high": "48.9600", + "3. low": "48.5200", + "4. close": "48.7200", + "5. volume": "7076949" + }, + "2019-05-02": { + "1. open": "48.5300", + "2. high": "48.7700", + "3. low": "48.2700", + "4. close": "48.3900", + "5. volume": "8724932" + }, + "2019-05-01": { + "1. open": "48.9500", + "2. high": "49.0800", + "3. low": "48.5500", + "4. close": "48.5900", + "5. volume": "10551594" + }, + "2019-04-30": { + "1. open": "48.5300", + "2. high": "49.1800", + "3. low": "48.3900", + "4. close": "49.0600", + "5. volume": "17912962" + }, + "2019-04-29": { + "1. open": "48.1700", + "2. high": "48.4500", + "3. low": "48.1100", + "4. close": "48.4200", + "5. volume": "9731540" + }, + "2019-04-26": { + "1. open": "47.9900", + "2. high": "48.4500", + "3. low": "47.9800", + "4. close": "48.2600", + "5. volume": "10154302" + }, + "2019-04-25": { + "1. open": "47.7400", + "2. high": "47.8900", + "3. low": "47.4700", + "4. close": "47.8400", + "5. volume": "11444411" + }, + "2019-04-24": { + "1. open": "48.0300", + "2. high": "48.2300", + "3. low": "47.9200", + "4. close": "47.9800", + "5. volume": "15997286" + }, + "2019-04-23": { + "1. open": "48.0900", + "2. high": "48.7200", + "3. low": "47.5500", + "4. close": "48.2100", + "5. volume": "25327963" + }, + "2019-04-22": { + "1. open": "47.4000", + "2. high": "47.6100", + "3. low": "47.0200", + "4. close": "47.4000", + "5. volume": "9834685" + }, + "2019-04-18": { + "1. open": "47.3300", + "2. high": "47.5800", + "3. low": "47.2700", + "4. close": "47.4800", + "5. volume": "12167116" + }, + "2019-04-17": { + "1. open": "47.2000", + "2. high": "47.5500", + "3. low": "47.1500", + "4. close": "47.2800", + "5. volume": "11849263" + }, + "2019-04-16": { + "1. open": "47.0500", + "2. high": "47.1000", + "3. low": "46.7000", + "4. close": "46.9500", + "5. volume": "10804647" + }, + "2019-04-15": { + "1. open": "46.8800", + "2. high": "47.0400", + "3. low": "46.7000", + "4. close": "47.0000", + "5. volume": "10261724" + }, + "2019-04-12": { + "1. open": "46.6700", + "2. high": "46.9300", + "3. low": "46.5700", + "4. close": "46.7400", + "5. volume": "10690040" + }, + "2019-04-11": { + "1. open": "46.7200", + "2. high": "46.7500", + "3. low": "46.5400", + "4. close": "46.7100", + "5. volume": "7352467" + }, + "2019-04-10": { + "1. open": "46.8400", + "2. high": "47.0000", + "3. low": "46.5600", + "4. close": "46.6400", + "5. volume": "8060254" + }, + "2019-04-09": { + "1. open": "46.4500", + "2. high": "46.7200", + "3. low": "46.2700", + "4. close": "46.6700", + "5. volume": "8641776" + }, + "2019-04-08": { + "1. open": "46.5400", + "2. high": "46.5700", + "3. low": "46.2700", + "4. close": "46.5500", + "5. volume": "9421519" + }, + "2019-04-05": { + "1. open": "46.4900", + "2. high": "46.5800", + "3. low": "46.2000", + "4. close": "46.4700", + "5. volume": "7677796" + }, + "2019-04-04": { + "1. open": "46.3400", + "2. high": "46.5400", + "3. low": "46.1100", + "4. close": "46.4800", + "5. volume": "7814918" + }, + "2019-04-03": { + "1. open": "46.4200", + "2. high": "46.5900", + "3. low": "46.0400", + "4. close": "46.1800", + "5. volume": "12854520" + }, + "2019-04-02": { + "1. open": "46.7500", + "2. high": "46.9300", + "3. low": "46.5700", + "4. close": "46.5700", + "5. volume": "8495331" + }, + "2019-04-01": { + "1. open": "46.9900", + "2. high": "47.1700", + "3. low": "46.5900", + "4. close": "46.7200", + "5. volume": "11522684" + }, + "2019-03-29": { + "1. open": "46.6700", + "2. high": "46.9100", + "3. low": "46.4800", + "4. close": "46.8600", + "5. volume": "16045553" + }, + "2019-03-28": { + "1. open": "46.6800", + "2. high": "46.9200", + "3. low": "46.4800", + "4. close": "46.5800", + "5. volume": "11121067" + }, + "2019-03-27": { + "1. open": "46.6500", + "2. high": "46.9100", + "3. low": "46.3300", + "4. close": "46.6100", + "5. volume": "11543630" + }, + "2019-03-26": { + "1. open": "46.1700", + "2. high": "46.7900", + "3. low": "46.1700", + "4. close": "46.6400", + "5. volume": "11434888" + }, + "2019-03-25": { + "1. open": "45.8600", + "2. high": "46.2000", + "3. low": "45.7900", + "4. close": "46.0300", + "5. volume": "11668222" + }, + "2019-03-22": { + "1. open": "45.4600", + "2. high": "46.1100", + "3. low": "45.4600", + "4. close": "45.9300", + "5. volume": "19055939" + }, + "2019-03-21": { + "1. open": "45.5300", + "2. high": "45.7600", + "3. low": "45.4400", + "4. close": "45.5100", + "5. volume": "20043423" + }, + "2019-03-20": { + "1. open": "45.4000", + "2. high": "45.9000", + "3. low": "45.1800", + "4. close": "45.5300", + "5. volume": "13376078" + }, + "2019-03-19": { + "1. open": "45.5500", + "2. high": "45.6900", + "3. low": "45.3400", + "4. close": "45.5600", + "5. volume": "14986950" + }, + "2019-03-18": { + "1. open": "45.4300", + "2. high": "45.6800", + "3. low": "45.3600", + "4. close": "45.4100", + "5. volume": "24006385" + }, + "2019-03-15": { + "1. open": "45.7200", + "2. high": "45.9000", + "3. low": "45.1400", + "4. close": "45.3000", + "5. volume": "47254492" + }, + "2019-03-14": { + "1. open": "45.8400", + "2. high": "46.1100", + "3. low": "45.6300", + "4. close": "45.7000", + "5. volume": "18504233" + }, + "2019-03-13": { + "1. open": "46.1300", + "2. high": "46.3400", + "3. low": "45.9100", + "4. close": "46.2200", + "5. volume": "16222517" + }, + "2019-03-12": { + "1. open": "45.9500", + "2. high": "46.2500", + "3. low": "45.9000", + "4. close": "46.0500", + "5. volume": "19348467" + }, + "2019-03-11": { + "1. open": "45.1400", + "2. high": "46.2400", + "3. low": "45.1000", + "4. close": "46.1800", + "5. volume": "22126902" + }, + "2019-03-08": { + "1. open": "45.1500", + "2. high": "45.2500", + "3. low": "44.6100", + "4. close": "44.8400", + "5. volume": "15579292" + }, + "2019-03-07": { + "1. open": "45.4900", + "2. high": "45.5300", + "3. low": "45.1300", + "4. close": "45.2800", + "5. volume": "12083997" + }, + "2019-03-06": { + "1. open": "45.6700", + "2. high": "45.7850", + "3. low": "45.4400", + "4. close": "45.4500", + "5. volume": "14232155" + }, + "2019-03-05": { + "1. open": "45.6500", + "2. high": "45.7000", + "3. low": "45.4000", + "4. close": "45.6000", + "5. volume": "13062286" + }, + "2019-03-04": { + "1. open": "45.5300", + "2. high": "45.6700", + "3. low": "45.3000", + "4. close": "45.6500", + "5. volume": "15973822" + }, + "2019-03-01": { + "1. open": "45.4700", + "2. high": "45.6400", + "3. low": "45.2000", + "4. close": "45.3800", + "5. volume": "16291591" + }, + "2019-02-28": { + "1. open": "45.1200", + "2. high": "45.6100", + "3. low": "45.1100", + "4. close": "45.3400", + "5. volume": "22533939" + }, + "2019-02-27": { + "1. open": "44.6000", + "2. high": "45.0200", + "3. low": "44.4200", + "4. close": "44.9400", + "5. volume": "17827613" + }, + "2019-02-26": { + "1. open": "45.1000", + "2. high": "45.1400", + "3. low": "44.6600", + "4. close": "44.6900", + "5. volume": "20463228" + }, + "2019-02-25": { + "1. open": "45.4400", + "2. high": "45.5700", + "3. low": "44.8400", + "4. close": "44.9400", + "5. volume": "23774351" + }, + "2019-02-22": { + "1. open": "45.7600", + "2. high": "45.9500", + "3. low": "45.2000", + "4. close": "45.2800", + "5. volume": "24728388" + }, + "2019-02-21": { + "1. open": "45.0000", + "2. high": "45.9100", + "3. low": "44.9600", + "4. close": "45.8600", + "5. volume": "23121168" + }, + "2019-02-20": { + "1. open": "44.9100", + "2. high": "45.2400", + "3. low": "44.8000", + "4. close": "45.1000", + "5. volume": "27463983" + }, + "2019-02-19": { + "1. open": "45.3200", + "2. high": "45.5900", + "3. low": "44.7700", + "4. close": "44.8300", + "5. volume": "25511303" + }, + "2019-02-15": { + "1. open": "45.9000", + "2. high": "46.2600", + "3. low": "45.2000", + "4. close": "45.2400", + "5. volume": "35701558" + }, + "2019-02-14": { + "1. open": "46.7000", + "2. high": "46.9600", + "3. low": "45.5000", + "4. close": "45.5900", + "5. volume": "58905402" + }, + "2019-02-13": { + "1. open": "49.6100", + "2. high": "49.9400", + "3. low": "49.5600", + "4. close": "49.7900", + "5. volume": "12748849" + }, + "2019-02-12": { + "1. open": "49.6900", + "2. high": "49.8000", + "3. low": "49.4600", + "4. close": "49.6600", + "5. volume": "10983477" + }, + "2019-02-11": { + "1. open": "49.5700", + "2. high": "49.8800", + "3. low": "49.4800", + "4. close": "49.6100", + "5. volume": "9369282" + }, + "2019-02-08": { + "1. open": "49.3700", + "2. high": "49.5000", + "3. low": "49.1100", + "4. close": "49.5000", + "5. volume": "9813297" + }, + "2019-02-07": { + "1. open": "49.1700", + "2. high": "49.4600", + "3. low": "49.0000", + "4. close": "49.4200", + "5. volume": "10047848" + }, + "2019-02-06": { + "1. open": "49.2100", + "2. high": "49.3600", + "3. low": "49.0200", + "4. close": "49.2600", + "5. volume": "8689408" + }, + "2019-02-05": { + "1. open": "49.3300", + "2. high": "49.4700", + "3. low": "49.1000", + "4. close": "49.2600", + "5. volume": "12651851" + }, + "2019-02-04": { + "1. open": "48.7000", + "2. high": "49.4500", + "3. low": "48.5400", + "4. close": "49.2500", + "5. volume": "15105741" + }, + "2019-02-01": { + "1. open": "48.4800", + "2. high": "48.7800", + "3. low": "48.4000", + "4. close": "48.7000", + "5. volume": "19130144" + }, + "2019-01-31": { + "1. open": "47.8500", + "2. high": "48.7800", + "3. low": "47.4700", + "4. close": "48.1300", + "5. volume": "32181497" + }, + "2019-01-30": { + "1. open": "47.2500", + "2. high": "47.8900", + "3. low": "47.1900", + "4. close": "47.8600", + "5. volume": "12952455" + }, + "2019-01-29": { + "1. open": "47.2000", + "2. high": "47.6300", + "3. low": "47.1300", + "4. close": "47.4000", + "5. volume": "11998597" + }, + "2019-01-28": { + "1. open": "47.2200", + "2. high": "47.3000", + "3. low": "46.9400", + "4. close": "47.1700", + "5. volume": "9966925" + }, + "2019-01-25": { + "1. open": "47.8800", + "2. high": "48.0300", + "3. low": "47.2400", + "4. close": "47.3700", + "5. volume": "12066683" + }, + "2019-01-24": { + "1. open": "48.1100", + "2. high": "48.1100", + "3. low": "47.3800", + "4. close": "47.6900", + "5. volume": "10271980" + }, + "2019-01-23": { + "1. open": "47.8200", + "2. high": "48.2900", + "3. low": "47.6500", + "4. close": "48.2700", + "5. volume": "12058273" + }, + "2019-01-22": { + "1. open": "47.7000", + "2. high": "47.7900", + "3. low": "47.2100", + "4. close": "47.7200", + "5. volume": "11700444" + }, + "2019-01-18": { + "1. open": "47.2500", + "2. high": "47.6900", + "3. low": "47.1200", + "4. close": "47.6100", + "5. volume": "12760779" + }, + "2019-01-17": { + "1. open": "46.9200", + "2. high": "47.1400", + "3. low": "46.8800", + "4. close": "47.0600", + "5. volume": "12044612" + }, + "2019-01-16": { + "1. open": "47.4000", + "2. high": "47.4700", + "3. low": "46.8600", + "4. close": "46.9200", + "5. volume": "16907780" + }, + "2019-01-15": { + "1. open": "46.8900", + "2. high": "47.6000", + "3. low": "46.8100", + "4. close": "47.5700", + "5. volume": "11342944" + }, + "2019-01-14": { + "1. open": "47.2500", + "2. high": "47.4000", + "3. low": "46.9900", + "4. close": "47.1500", + "5. volume": "11514288" + }, + "2019-01-11": { + "1. open": "47.2900", + "2. high": "47.3600", + "3. low": "46.9700", + "4. close": "47.3400", + "5. volume": "11088619" + }, + "2019-01-10": { + "1. open": "46.6600", + "2. high": "47.0900", + "3. low": "46.3400", + "4. close": "47.0700", + "5. volume": "15976608" + }, + "2019-01-09": { + "1. open": "47.0800", + "2. high": "47.2800", + "3. low": "46.4300", + "4. close": "46.5700", + "5. volume": "18032543" + }, + "2019-01-08": { + "1. open": "47.2500", + "2. high": "47.5700", + "3. low": "47.0400", + "4. close": "47.4800", + "5. volume": "15420735" + }, + "2019-01-07": { + "1. open": "47.5700", + "2. high": "47.7500", + "3. low": "46.9000", + "4. close": "46.9500", + "5. volume": "13135484" + }, + "2019-01-04": { + "1. open": "46.7500", + "2. high": "47.5700", + "3. low": "46.6400", + "4. close": "47.5700", + "5. volume": "13013814" + }, + "2019-01-03": { + "1. open": "46.8200", + "2. high": "47.3700", + "3. low": "46.5300", + "4. close": "46.6400", + "5. volume": "14714413" + }, + "2019-01-02": { + "1. open": "46.9400", + "2. high": "47.2200", + "3. low": "46.5600", + "4. close": "46.9300", + "5. volume": "11603715" + }, + "2018-12-31": { + "1. open": "47.4900", + "2. high": "47.5400", + "3. low": "46.9600", + "4. close": "47.3500", + "5. volume": "10576275" + }, + "2018-12-28": { + "1. open": "47.8900", + "2. high": "48.0100", + "3. low": "47.0250", + "4. close": "47.2000", + "5. volume": "13218171" + }, + "2018-12-27": { + "1. open": "46.7400", + "2. high": "47.5500", + "3. low": "46.0300", + "4. close": "47.5300", + "5. volume": "16966519" + }, + "2018-12-26": { + "1. open": "45.8800", + "2. high": "46.9600", + "3. low": "45.6600", + "4. close": "46.9400", + "5. volume": "14342580" + }, + "2018-12-24": { + "1. open": "47.6200", + "2. high": "47.8700", + "3. low": "45.8300", + "4. close": "45.9600", + "5. volume": "10733717" + }, + "2018-12-21": { + "1. open": "47.2600", + "2. high": "48.7500", + "3. low": "47.2300", + "4. close": "47.5700", + "5. volume": "32477703" + }, + "2018-12-20": { + "1. open": "47.8100", + "2. high": "48.1300", + "3. low": "47.1000", + "4. close": "47.5400", + "5. volume": "21130011" + }, + "2018-12-19": { + "1. open": "48.2400", + "2. high": "48.7600", + "3. low": "47.6200", + "4. close": "47.9000", + "5. volume": "17903816" + }, + "2018-12-18": { + "1. open": "48.6100", + "2. high": "48.8300", + "3. low": "47.8500", + "4. close": "48.3200", + "5. volume": "14765715" + }, + "2018-12-17": { + "1. open": "49.3400", + "2. high": "49.5300", + "3. low": "48.0200", + "4. close": "48.3300", + "5. volume": "18483063" + }, + "2018-12-14": { + "1. open": "49.2300", + "2. high": "49.5200", + "3. low": "49.0200", + "4. close": "49.3400", + "5. volume": "13836073" + }, + "2018-12-13": { + "1. open": "48.7200", + "2. high": "49.6100", + "3. low": "48.5700", + "4. close": "49.4700", + "5. volume": "13766246" + }, + "2018-12-12": { + "1. open": "49.9500", + "2. high": "50.0200", + "3. low": "49.1900", + "4. close": "49.2200", + "5. volume": "12316944" + }, + "2018-12-11": { + "1. open": "49.5900", + "2. high": "50.0100", + "3. low": "49.1800", + "4. close": "49.5400", + "5. volume": "18083598" + }, + "2018-12-10": { + "1. open": "49.4500", + "2. high": "49.4500", + "3. low": "48.4700", + "4. close": "49.2400", + "5. volume": "12331098" + }, + "2018-12-07": { + "1. open": "49.5700", + "2. high": "49.6800", + "3. low": "48.8800", + "4. close": "49.0900", + "5. volume": "15565697" + }, + "2018-12-06": { + "1. open": "49.5100", + "2. high": "49.6300", + "3. low": "48.6600", + "4. close": "49.3800", + "5. volume": "17674942" + }, + "2018-12-04": { + "1. open": "49.9700", + "2. high": "50.5100", + "3. low": "49.5000", + "4. close": "49.5800", + "5. volume": "19059891" + }, + "2018-12-03": { + "1. open": "49.8700", + "2. high": "49.9600", + "3. low": "48.8900", + "4. close": "49.6900", + "5. volume": "14868769" + }, + "2018-11-30": { + "1. open": "49.0000", + "2. high": "50.4900", + "3. low": "48.9900", + "4. close": "50.4000", + "5. volume": "25538171" + }, + "2018-11-29": { + "1. open": "49.2800", + "2. high": "49.4300", + "3. low": "48.9700", + "4. close": "48.9800", + "5. volume": "11564317" + }, + "2018-11-28": { + "1. open": "49.2100", + "2. high": "49.7200", + "3. low": "49.2100", + "4. close": "49.7100", + "5. volume": "11368691" + }, + "2018-11-27": { + "1. open": "48.8800", + "2. high": "49.4100", + "3. low": "48.7300", + "4. close": "49.3700", + "5. volume": "9180671" + }, + "2018-11-26": { + "1. open": "49.0100", + "2. high": "49.2300", + "3. low": "48.6700", + "4. close": "48.8700", + "5. volume": "9341934" + }, + "2018-11-23": { + "1. open": "48.7500", + "2. high": "49.2300", + "3. low": "48.5500", + "4. close": "49.0200", + "5. volume": "4792475" + }, + "2018-11-21": { + "1. open": "49.2300", + "2. high": "49.4400", + "3. low": "48.5900", + "4. close": "48.7300", + "5. volume": "13559346" + }, + "2018-11-20": { + "1. open": "50.8200", + "2. high": "50.8400", + "3. low": "49.2100", + "4. close": "49.3800", + "5. volume": "16255437" + }, + "2018-11-19": { + "1. open": "50.3100", + "2. high": "50.7600", + "3. low": "50.2500", + "4. close": "50.5100", + "5. volume": "13575799" + }, + "2018-11-16": { + "1. open": "49.6600", + "2. high": "50.2500", + "3. low": "49.6300", + "4. close": "50.1700", + "5. volume": "13405755" + }, + "2018-11-15": { + "1. open": "49.6600", + "2. high": "49.7500", + "3. low": "49.2700", + "4. close": "49.7400", + "5. volume": "12080074" + }, + "2018-11-14": { + "1. open": "49.8500", + "2. high": "49.9400", + "3. low": "49.5900", + "4. close": "49.7600", + "5. volume": "12106794" + }, + "2018-11-13": { + "1. open": "49.8100", + "2. high": "50.0000", + "3. low": "49.5800", + "4. close": "49.8600", + "5. volume": "13873127" + }, + "2018-11-12": { + "1. open": "49.6100", + "2. high": "50.2400", + "3. low": "49.5400", + "4. close": "49.8700", + "5. volume": "13918312" + }, + "2018-11-09": { + "1. open": "49.3900", + "2. high": "49.8900", + "3. low": "49.3600", + "4. close": "49.6800", + "5. volume": "12398306" + }, + "2018-11-08": { + "1. open": "49.1200", + "2. high": "49.3700", + "3. low": "49.1000", + "4. close": "49.3300", + "5. volume": "9762841" + }, + "2018-11-07": { + "1. open": "49.3900", + "2. high": "49.5500", + "3. low": "49.0300", + "4. close": "49.3700", + "5. volume": "12239747" + }, + "2018-11-06": { + "1. open": "48.6500", + "2. high": "49.1300", + "3. low": "48.6000", + "4. close": "49.1100", + "5. volume": "14373426" + }, + "2018-11-05": { + "1. open": "48.0000", + "2. high": "48.7800", + "3. low": "47.9200", + "4. close": "48.6900", + "5. volume": "16543547" + }, + "2018-11-02": { + "1. open": "47.8200", + "2. high": "48.0000", + "3. low": "47.4400", + "4. close": "48.0000", + "5. volume": "17585058" + }, + "2018-11-01": { + "1. open": "47.8100", + "2. high": "48.1500", + "3. low": "47.3000", + "4. close": "47.7400", + "5. volume": "16494500" + }, + "2018-10-31": { + "1. open": "47.5000", + "2. high": "48.0800", + "3. low": "47.2200", + "4. close": "47.8800", + "5. volume": "25309419" + }, + "2018-10-30": { + "1. open": "46.6200", + "2. high": "47.7400", + "3. low": "46.0400", + "4. close": "47.6300", + "5. volume": "20895360" + }, + "2018-10-29": { + "1. open": "46.1500", + "2. high": "46.5600", + "3. low": "46.0500", + "4. close": "46.4600", + "5. volume": "20932176" + }, + "2018-10-26": { + "1. open": "46.3700", + "2. high": "46.4800", + "3. low": "45.4300", + "4. close": "45.9200", + "5. volume": "21458110" + }, + "2018-10-25": { + "1. open": "46.6500", + "2. high": "46.7400", + "3. low": "46.1200", + "4. close": "46.5100", + "5. volume": "14220216" + }, + "2018-10-24": { + "1. open": "46.3300", + "2. high": "47.3900", + "3. low": "46.2400", + "4. close": "46.7300", + "5. volume": "21626031" + }, + "2018-10-23": { + "1. open": "45.6200", + "2. high": "46.4600", + "3. low": "45.4500", + "4. close": "46.3600", + "5. volume": "17483862" + }, + "2018-10-22": { + "1. open": "46.3700", + "2. high": "46.4600", + "3. low": "45.8100", + "4. close": "45.9700", + "5. volume": "14283642" + }, + "2018-10-19": { + "1. open": "45.8300", + "2. high": "46.4900", + "3. low": "45.8300", + "4. close": "46.3300", + "5. volume": "13989247" + }, + "2018-10-18": { + "1. open": "45.9000", + "2. high": "46.0800", + "3. low": "45.4600", + "4. close": "45.6100", + "5. volume": "12716854" + }, + "2018-10-17": { + "1. open": "45.4100", + "2. high": "45.9900", + "3. low": "45.3600", + "4. close": "45.8600", + "5. volume": "11055840" + }, + "2018-10-16": { + "1. open": "45.0200", + "2. high": "45.6000", + "3. low": "44.8600", + "4. close": "45.4900", + "5. volume": "10442520" + }, + "2018-10-15": { + "1. open": "44.6400", + "2. high": "45.2700", + "3. low": "44.5900", + "4. close": "44.9100", + "5. volume": "11608529" + }, + "2018-10-12": { + "1. open": "44.4800", + "2. high": "44.8800", + "3. low": "44.2500", + "4. close": "44.6800", + "5. volume": "12420075" + }, + "2018-10-11": { + "1. open": "45.8000", + "2. high": "45.9700", + "3. low": "44.5000", + "4. close": "44.6400", + "5. volume": "17677941" + }, + "2018-10-10": { + "1. open": "46.3000", + "2. high": "46.7000", + "3. low": "45.6700", + "4. close": "45.6800", + "5. volume": "13917018" + }, + "2018-10-09": { + "1. open": "46.3800", + "2. high": "46.5500", + "3. low": "46.2200", + "4. close": "46.3900", + "5. volume": "10824552" + }, + "2018-10-08": { + "1. open": "45.9900", + "2. high": "46.5800", + "3. low": "45.9700", + "4. close": "46.4800", + "5. volume": "9808094" + }, + "2018-10-05": { + "1. open": "45.9400", + "2. high": "46.1600", + "3. low": "45.6900", + "4. close": "45.8800", + "5. volume": "8734090" + }, + "2018-10-04": { + "1. open": "45.6600", + "2. high": "45.9000", + "3. low": "45.4300", + "4. close": "45.8500", + "5. volume": "9582388" + }, + "2018-10-03": { + "1. open": "46.4600", + "2. high": "46.5500", + "3. low": "45.8000", + "4. close": "45.8700", + "5. volume": "10542292" + }, + "2018-10-02": { + "1. open": "46.2800", + "2. high": "46.5600", + "3. low": "46.0600", + "4. close": "46.5100", + "5. volume": "7462702" + }, + "2018-10-01": { + "1. open": "46.1700", + "2. high": "46.3500", + "3. low": "46.0500", + "4. close": "46.2300", + "5. volume": "9364735" + }, + "2018-09-28": { + "1. open": "46.0000", + "2. high": "46.1900", + "3. low": "45.9700", + "4. close": "46.1900", + "5. volume": "9071904" + }, + "2018-09-27": { + "1. open": "45.7300", + "2. high": "46.1800", + "3. low": "45.6800", + "4. close": "46.0100", + "5. volume": "10826880" + }, + "2018-09-26": { + "1. open": "45.7700", + "2. high": "46.0700", + "3. low": "45.5700", + "4. close": "45.8500", + "5. volume": "10162560" + }, + "2018-09-25": { + "1. open": "46.0600", + "2. high": "46.1800", + "3. low": "45.6100", + "4. close": "45.6800", + "5. volume": "7919144" + }, + "2018-09-24": { + "1. open": "46.4900", + "2. high": "46.5300", + "3. low": "45.8400", + "4. close": "46.0700", + "5. volume": "10778892" + }, + "2018-09-21": { + "1. open": "46.6400", + "2. high": "46.6900", + "3. low": "46.3800", + "4. close": "46.5800", + "5. volume": "19240577" + }, + "2018-09-20": { + "1. open": "46.2200", + "2. high": "46.6800", + "3. low": "46.1500", + "4. close": "46.6400", + "5. volume": "9736714" + }, + "2018-09-19": { + "1. open": "46.0000", + "2. high": "46.1100", + "3. low": "45.8700", + "4. close": "45.9600", + "5. volume": "7119133" + }, + "2018-09-18": { + "1. open": "46.3900", + "2. high": "46.5300", + "3. low": "45.9300", + "4. close": "45.9300", + "5. volume": "9847711" + }, + "2018-09-17": { + "1. open": "46.0000", + "2. high": "46.3300", + "3. low": "45.9100", + "4. close": "46.3200", + "5. volume": "8527345" + }, + "2018-09-14": { + "1. open": "45.9200", + "2. high": "46.0300", + "3. low": "45.6100", + "4. close": "45.9900", + "5. volume": "7612884" + }, + "2018-09-13": { + "1. open": "46.0100", + "2. high": "46.1200", + "3. low": "45.7100", + "4. close": "45.8300", + "5. volume": "8294848" + }, + "2018-09-12": { + "1. open": "46.1600", + "2. high": "46.3000", + "3. low": "46.0200", + "4. close": "46.2400", + "5. volume": "13216376" + }, + "2018-09-11": { + "1. open": "46.1000", + "2. high": "46.1500", + "3. low": "45.8800", + "4. close": "46.0200", + "5. volume": "9278268" + }, + "2018-09-10": { + "1. open": "45.9100", + "2. high": "46.3100", + "3. low": "45.8000", + "4. close": "46.0600", + "5. volume": "8568927" + }, + "2018-09-07": { + "1. open": "45.6000", + "2. high": "45.8200", + "3. low": "45.2800", + "4. close": "45.7200", + "5. volume": "10208108" + }, + "2018-09-06": { + "1. open": "45.4000", + "2. high": "46.0000", + "3. low": "45.3000", + "4. close": "45.7700", + "5. volume": "11439474" + }, + "2018-09-05": { + "1. open": "44.6600", + "2. high": "45.4200", + "3. low": "44.6600", + "4. close": "45.3800", + "5. volume": "10555033" + }, + "2018-09-04": { + "1. open": "44.6000", + "2. high": "44.9000", + "3. low": "44.5100", + "4. close": "44.7600", + "5. volume": "11138579" + }, + "2018-08-31": { + "1. open": "45.0000", + "2. high": "45.0700", + "3. low": "44.3900", + "4. close": "44.5700", + "5. volume": "19834439" + }, + "2018-08-30": { + "1. open": "45.2800", + "2. high": "45.3200", + "3. low": "44.8900", + "4. close": "44.9500", + "5. volume": "9716529" + }, + "2018-08-29": { + "1. open": "45.2500", + "2. high": "45.4200", + "3. low": "45.2200", + "4. close": "45.3300", + "5. volume": "12410931" + }, + "2018-08-28": { + "1. open": "45.6500", + "2. high": "45.7300", + "3. low": "45.2800", + "4. close": "45.3700", + "5. volume": "8476801" + }, + "2018-08-27": { + "1. open": "46.0500", + "2. high": "46.0500", + "3. low": "45.5600", + "4. close": "45.6900", + "5. volume": "9581245" + }, + "2018-08-24": { + "1. open": "45.6500", + "2. high": "45.8000", + "3. low": "45.5800", + "4. close": "45.6300", + "5. volume": "10953103" + }, + "2018-08-23": { + "1. open": "45.8900", + "2. high": "46.0800", + "3. low": "45.6900", + "4. close": "45.7000", + "5. volume": "13144908" + }, + "2018-08-22": { + "1. open": "46.3400", + "2. high": "46.3800", + "3. low": "45.9200", + "4. close": "45.9300", + "5. volume": "7159135" + }, + "2018-08-21": { + "1. open": "46.7300", + "2. high": "46.7500", + "3. low": "46.2100", + "4. close": "46.2200", + "5. volume": "13986293" + }, + "2018-08-20": { + "1. open": "46.6800", + "2. high": "46.8700", + "3. low": "46.5900", + "4. close": "46.7300", + "5. volume": "6392025" + }, + "2018-08-17": { + "1. open": "46.2900", + "2. high": "46.7300", + "3. low": "46.2400", + "4. close": "46.6000", + "5. volume": "8885691" + }, + "2018-08-16": { + "1. open": "46.1100", + "2. high": "46.3800", + "3. low": "45.9700", + "4. close": "46.2200", + "5. volume": "10600733" + }, + "2018-08-15": { + "1. open": "45.7700", + "2. high": "46.1500", + "3. low": "45.6500", + "4. close": "46.0800", + "5. volume": "9686427" + }, + "2018-08-14": { + "1. open": "45.9100", + "2. high": "46.1000", + "3. low": "45.8732", + "4. close": "45.8900", + "5. volume": "6846114" + }, + "2018-08-13": { + "1. open": "46.0500", + "2. high": "46.1300", + "3. low": "45.7000", + "4. close": "45.8300", + "5. volume": "8143398" + }, + "2018-08-10": { + "1. open": "46.2100", + "2. high": "46.4200", + "3. low": "45.9700", + "4. close": "46.0800", + "5. volume": "7535443" + }, + "2018-08-09": { + "1. open": "46.2500", + "2. high": "46.4200", + "3. low": "46.0800", + "4. close": "46.3500", + "5. volume": "8924087" + }, + "2018-08-08": { + "1. open": "46.4900", + "2. high": "46.5600", + "3. low": "46.1200", + "4. close": "46.1500", + "5. volume": "6812170" + }, + "2018-08-07": { + "1. open": "46.5200", + "2. high": "46.6100", + "3. low": "46.1300", + "4. close": "46.5000", + "5. volume": "8632949" + }, + "2018-08-06": { + "1. open": "46.6000", + "2. high": "46.8700", + "3. low": "46.5500", + "4. close": "46.6500", + "5. volume": "10056109" + }, + "2018-08-03": { + "1. open": "46.2300", + "2. high": "46.7600", + "3. low": "46.1400", + "4. close": "46.6200", + "5. volume": "11462886" + }, + "2018-08-02": { + "1. open": "46.4800", + "2. high": "46.6300", + "3. low": "46.1800", + "4. close": "46.1800", + "5. volume": "12009745" + }, + "2018-08-01": { + "1. open": "46.4500", + "2. high": "46.4900", + "3. low": "46.1700", + "4. close": "46.3900", + "5. volume": "9904087" + }, + "2018-07-31": { + "1. open": "46.4000", + "2. high": "46.6700", + "3. low": "46.3100", + "4. close": "46.6300", + "5. volume": "12438797" + }, + "2018-07-30": { + "1. open": "46.1000", + "2. high": "46.4400", + "3. low": "46.0500", + "4. close": "46.2300", + "5. volume": "8968168" + }, + "2018-07-27": { + "1. open": "46.3200", + "2. high": "46.5000", + "3. low": "46.0600", + "4. close": "46.2100", + "5. volume": "10516948" + }, + "2018-07-26": { + "1. open": "46.3600", + "2. high": "46.5900", + "3. low": "46.2000", + "4. close": "46.2400", + "5. volume": "12673080" + }, + "2018-07-25": { + "1. open": "46.0000", + "2. high": "46.5800", + "3. low": "45.7500", + "4. close": "46.0900", + "5. volume": "21318606" + }, + "2018-07-24": { + "1. open": "44.7800", + "2. high": "45.2700", + "3. low": "44.6100", + "4. close": "45.2600", + "5. volume": "13786134" + }, + "2018-07-23": { + "1. open": "45.2800", + "2. high": "45.3600", + "3. low": "44.7700", + "4. close": "44.9500", + "5. volume": "9055748" + }, + "2018-07-20": { + "1. open": "45.0200", + "2. high": "45.2800", + "3. low": "44.9000", + "4. close": "45.2800", + "5. volume": "9059143" + }, + "2018-07-19": { + "1. open": "44.9900", + "2. high": "45.4300", + "3. low": "44.9200", + "4. close": "45.1100", + "5. volume": "10097454" + }, + "2018-07-18": { + "1. open": "45.1900", + "2. high": "45.2900", + "3. low": "44.8400", + "4. close": "45.1200", + "5. volume": "7351566" + }, + "2018-07-17": { + "1. open": "44.7500", + "2. high": "45.3900", + "3. low": "44.6800", + "4. close": "45.2500", + "5. volume": "11592240" + }, + "2018-07-16": { + "1. open": "44.7300", + "2. high": "44.8000", + "3. low": "44.5300", + "4. close": "44.7300", + "5. volume": "5831418" + }, + "2018-07-13": { + "1. open": "44.7000", + "2. high": "44.7800", + "3. low": "44.4700", + "4. close": "44.7400", + "5. volume": "5585980" + }, + "2018-07-12": { + "1. open": "44.8300", + "2. high": "44.9600", + "3. low": "44.4900", + "4. close": "44.6700", + "5. volume": "6331623" + }, + "2018-07-11": { + "1. open": "44.9900", + "2. high": "45.0000", + "3. low": "44.6400", + "4. close": "44.7900", + "5. volume": "7715616" + }, + "2018-07-10": { + "1. open": "44.5100", + "2. high": "45.0000", + "3. low": "44.5000", + "4. close": "44.9700", + "5. volume": "10606148" + }, + "2018-07-09": { + "1. open": "44.5400", + "2. high": "44.7300", + "3. low": "44.3400", + "4. close": "44.4000", + "5. volume": "7373065" + }, + "2018-07-06": { + "1. open": "44.6700", + "2. high": "44.9400", + "3. low": "44.5800", + "4. close": "44.6400", + "5. volume": "8751372" + }, + "2018-07-05": { + "1. open": "44.1600", + "2. high": "44.6700", + "3. low": "44.1300", + "4. close": "44.6600", + "5. volume": "11652987" + }, + "2018-07-03": { + "1. open": "44.0600", + "2. high": "44.3300", + "3. low": "43.9900", + "4. close": "43.9900", + "5. volume": "8214329" + }, + "2018-07-02": { + "1. open": "43.7800", + "2. high": "44.1600", + "3. low": "43.5800", + "4. close": "43.7500", + "5. volume": "9232583" + }, + "2018-06-29": { + "1. open": "43.5700", + "2. high": "44.1000", + "3. low": "43.3100", + "4. close": "43.8600", + "5. volume": "11485550" + }, + "2018-06-28": { + "1. open": "43.2400", + "2. high": "43.6800", + "3. low": "43.1700", + "4. close": "43.4700", + "5. volume": "12668917" + }, + "2018-06-27": { + "1. open": "43.3300", + "2. high": "43.6100", + "3. low": "42.9900", + "4. close": "43.0700", + "5. volume": "15330389" + }, + "2018-06-26": { + "1. open": "43.5600", + "2. high": "43.8400", + "3. low": "43.2800", + "4. close": "43.3300", + "5. volume": "13974671" + }, + "2018-06-25": { + "1. open": "43.1600", + "2. high": "43.7500", + "3. low": "43.1600", + "4. close": "43.5800", + "5. volume": "12092383" + }, + "2018-06-22": { + "1. open": "43.1500", + "2. high": "43.4100", + "3. low": "43.0800", + "4. close": "43.2500", + "5. volume": "16031146" + }, + "2018-06-21": { + "1. open": "43.2700", + "2. high": "43.3000", + "3. low": "42.9600", + "4. close": "43.0900", + "5. volume": "10465212" + }, + "2018-06-20": { + "1. open": "43.6200", + "2. high": "43.7800", + "3. low": "43.2300", + "4. close": "43.2600", + "5. volume": "10893715" + }, + "2018-06-19": { + "1. open": "43.3000", + "2. high": "43.7500", + "3. low": "43.2000", + "4. close": "43.6000", + "5. volume": "12936411" + }, + "2018-06-18": { + "1. open": "43.8800", + "2. high": "43.9600", + "3. low": "43.4000", + "4. close": "43.5500", + "5. volume": "12161936" + }, + "2018-06-15": { + "1. open": "43.5600", + "2. high": "44.1500", + "3. low": "43.4500", + "4. close": "44.1200", + "5. volume": "21562459" + }, + "2018-06-14": { + "1. open": "43.7500", + "2. high": "43.8500", + "3. low": "43.5200", + "4. close": "43.5800", + "5. volume": "12696174" + }, + "2018-06-13": { + "1. open": "44.3500", + "2. high": "44.5200", + "3. low": "44.1500", + "4. close": "44.1800", + "5. volume": "16745026" + }, + "2018-06-12": { + "1. open": "44.1300", + "2. high": "44.4200", + "3. low": "44.0800", + "4. close": "44.4100", + "5. volume": "8243317" + }, + "2018-06-11": { + "1. open": "43.9500", + "2. high": "44.2500", + "3. low": "43.8900", + "4. close": "44.1300", + "5. volume": "7526128" + }, + "2018-06-08": { + "1. open": "43.5700", + "2. high": "44.0000", + "3. low": "43.5600", + "4. close": "43.9500", + "5. volume": "12078768" + }, + "2018-06-07": { + "1. open": "43.3300", + "2. high": "43.7300", + "3. low": "43.3300", + "4. close": "43.4400", + "5. volume": "11948051" + }, + "2018-06-06": { + "1. open": "43.0600", + "2. high": "43.4600", + "3. low": "43.0400", + "4. close": "43.4600", + "5. volume": "9202924" + }, + "2018-06-05": { + "1. open": "43.5000", + "2. high": "43.5400", + "3. low": "43.1000", + "4. close": "43.1100", + "5. volume": "9975899" + }, + "2018-06-04": { + "1. open": "43.3600", + "2. high": "43.5900", + "3. low": "43.2900", + "4. close": "43.4900", + "5. volume": "11727577" + }, + "2018-06-01": { + "1. open": "43.1000", + "2. high": "43.3200", + "3. low": "43.0400", + "4. close": "43.1200", + "5. volume": "10664650" + }, + "2018-05-31": { + "1. open": "43.2000", + "2. high": "43.2100", + "3. low": "42.6800", + "4. close": "43.0000", + "5. volume": "15571263" + }, + "2018-05-30": { + "1. open": "42.7700", + "2. high": "43.2800", + "3. low": "42.7000", + "4. close": "43.1300", + "5. volume": "10114223" + }, + "2018-05-29": { + "1. open": "42.1200", + "2. high": "42.8500", + "3. low": "42.1000", + "4. close": "42.6800", + "5. volume": "14826877" + }, + "2018-05-25": { + "1. open": "42.3400", + "2. high": "42.5800", + "3. low": "42.2000", + "4. close": "42.4000", + "5. volume": "8806470" + }, + "2018-05-24": { + "1. open": "42.4000", + "2. high": "42.4700", + "3. low": "42.1900", + "4. close": "42.3200", + "5. volume": "9269609" + }, + "2018-05-23": { + "1. open": "42.2500", + "2. high": "42.4500", + "3. low": "41.9300", + "4. close": "42.4000", + "5. volume": "8971427" + }, + "2018-05-22": { + "1. open": "42.5000", + "2. high": "42.6000", + "3. low": "42.2100", + "4. close": "42.2500", + "5. volume": "8222864" + }, + "2018-05-21": { + "1. open": "42.3100", + "2. high": "42.5200", + "3. low": "42.2700", + "4. close": "42.4100", + "5. volume": "9110232" + }, + "2018-05-18": { + "1. open": "42.3000", + "2. high": "42.3800", + "3. low": "42.0800", + "4. close": "42.1800", + "5. volume": "11950173" + }, + "2018-05-17": { + "1. open": "42.0100", + "2. high": "42.3500", + "3. low": "41.8700", + "4. close": "42.3000", + "5. volume": "14857406" + }, + "2018-05-16": { + "1. open": "41.7400", + "2. high": "41.9400", + "3. low": "41.5400", + "4. close": "41.5500", + "5. volume": "11590491" + }, + "2018-05-15": { + "1. open": "41.7800", + "2. high": "41.9200", + "3. low": "41.4500", + "4. close": "41.7200", + "5. volume": "16449729" + }, + "2018-05-14": { + "1. open": "42.2500", + "2. high": "42.3200", + "3. low": "41.9000", + "4. close": "42.0400", + "5. volume": "10715475" + }, + "2018-05-11": { + "1. open": "42.2400", + "2. high": "42.4700", + "3. low": "42.0400", + "4. close": "42.1400", + "5. volume": "6331948" + }, + "2018-05-10": { + "1. open": "41.9900", + "2. high": "42.3600", + "3. low": "41.9400", + "4. close": "42.1800", + "5. volume": "7924184" + }, + "2018-05-09": { + "1. open": "41.9700", + "2. high": "42.2300", + "3. low": "41.6700", + "4. close": "41.7800", + "5. volume": "9295152" + }, + "2018-05-08": { + "1. open": "41.9700", + "2. high": "42.0900", + "3. low": "41.6900", + "4. close": "41.8100", + "5. volume": "15062159" + }, + "2018-05-07": { + "1. open": "42.3400", + "2. high": "42.4900", + "3. low": "41.9600", + "4. close": "42.1400", + "5. volume": "9335968" + }, + "2018-05-04": { + "1. open": "41.7900", + "2. high": "42.5000", + "3. low": "41.7700", + "4. close": "42.3600", + "5. volume": "10946198" + }, + "2018-05-03": { + "1. open": "42.2200", + "2. high": "42.4000", + "3. low": "41.5200", + "4. close": "41.8900", + "5. volume": "18352236" + }, + "2018-05-02": { + "1. open": "42.4000", + "2. high": "42.5900", + "3. low": "41.9400", + "4. close": "42.0600", + "5. volume": "13736366" + }, + "2018-05-01": { + "1. open": "42.9600", + "2. high": "42.9900", + "3. low": "42.1800", + "4. close": "42.5900", + "5. volume": "11514189" + }, + "2018-04-30": { + "1. open": "43.5000", + "2. high": "43.6900", + "3. low": "42.9700", + "4. close": "43.2100", + "5. volume": "16037685" + }, + "2018-04-27": { + "1. open": "42.7300", + "2. high": "43.3400", + "3. low": "42.7100", + "4. close": "43.3100", + "5. volume": "9777912" + }, + "2018-04-26": { + "1. open": "42.4000", + "2. high": "43.1000", + "3. low": "42.2600", + "4. close": "42.7500", + "5. volume": "13560998" + }, + "2018-04-25": { + "1. open": "42.7400", + "2. high": "42.8900", + "3. low": "41.9100", + "4. close": "42.4300", + "5. volume": "20414324" + }, + "2018-04-24": { + "1. open": "43.9800", + "2. high": "44.1000", + "3. low": "42.7300", + "4. close": "43.0700", + "5. volume": "18523876" + }, + "2018-04-23": { + "1. open": "43.7400", + "2. high": "43.9900", + "3. low": "43.5600", + "4. close": "43.9800", + "5. volume": "11878473" + }, + "2018-04-20": { + "1. open": "44.3100", + "2. high": "44.4100", + "3. low": "43.5800", + "4. close": "43.7400", + "5. volume": "14690701" + }, + "2018-04-19": { + "1. open": "44.3400", + "2. high": "44.4700", + "3. low": "44.0200", + "4. close": "44.3100", + "5. volume": "10370411" + }, + "2018-04-18": { + "1. open": "44.9000", + "2. high": "44.9700", + "3. low": "44.3300", + "4. close": "44.5100", + "5. volume": "7429015" + }, + "2018-04-17": { + "1. open": "44.9500", + "2. high": "45.0300", + "3. low": "44.6500", + "4. close": "44.8800", + "5. volume": "8406404" + }, + "2018-04-16": { + "1. open": "44.6500", + "2. high": "44.8900", + "3. low": "44.4000", + "4. close": "44.6800", + "5. volume": "8962115" + }, + "2018-04-13": { + "1. open": "44.1900", + "2. high": "44.6900", + "3. low": "44.1400", + "4. close": "44.5100", + "5. volume": "10774160" + }, + "2018-04-12": { + "1. open": "44.0800", + "2. high": "44.4100", + "3. low": "43.9500", + "4. close": "44.0300", + "5. volume": "8476392" + }, + "2018-04-11": { + "1. open": "43.8100", + "2. high": "44.1400", + "3. low": "43.7600", + "4. close": "43.9900", + "5. volume": "8424265" + }, + "2018-04-10": { + "1. open": "44.0700", + "2. high": "44.1800", + "3. low": "43.7200", + "4. close": "43.9900", + "5. volume": "10687338" + }, + "2018-04-09": { + "1. open": "44.0300", + "2. high": "44.3100", + "3. low": "43.7800", + "4. close": "43.8300", + "5. volume": "11913408" + }, + "2018-04-06": { + "1. open": "44.2800", + "2. high": "44.5200", + "3. low": "43.7100", + "4. close": "43.9200", + "5. volume": "11495075" + }, + "2018-04-05": { + "1. open": "44.2800", + "2. high": "44.6100", + "3. low": "43.9400", + "4. close": "44.4000", + "5. volume": "11707816" + }, + "2018-04-04": { + "1. open": "43.1400", + "2. high": "44.4000", + "3. low": "43.1100", + "4. close": "44.2400", + "5. volume": "13563321" + }, + "2018-04-03": { + "1. open": "42.9800", + "2. high": "43.5400", + "3. low": "42.8400", + "4. close": "43.3800", + "5. volume": "15484644" + }, + "2018-04-02": { + "1. open": "43.4400", + "2. high": "43.5000", + "3. low": "42.4700", + "4. close": "42.6700", + "5. volume": "14207925" + }, + "2018-03-29": { + "1. open": "43.5400", + "2. high": "43.9200", + "3. low": "43.2900", + "4. close": "43.4300", + "5. volume": "10450497" + }, + "2018-03-28": { + "1. open": "43.0000", + "2. high": "43.7000", + "3. low": "43.0000", + "4. close": "43.3200", + "5. volume": "16277393" + }, + "2018-03-27": { + "1. open": "42.7000", + "2. high": "43.3100", + "3. low": "42.5300", + "4. close": "42.8900", + "5. volume": "11595357" + }, + "2018-03-26": { + "1. open": "42.6100", + "2. high": "42.8100", + "3. low": "42.2500", + "4. close": "42.6900", + "5. volume": "10939927" + }, + "2018-03-23": { + "1. open": "42.8200", + "2. high": "43.1600", + "3. low": "42.2900", + "4. close": "42.3300", + "5. volume": "13190877" + }, + "2018-03-22": { + "1. open": "42.8800", + "2. high": "43.3700", + "3. low": "42.7000", + "4. close": "42.7600", + "5. volume": "12134714" + }, + "2018-03-21": { + "1. open": "43.1300", + "2. high": "43.4500", + "3. low": "42.7900", + "4. close": "43.0000", + "5. volume": "13029766" + }, + "2018-03-20": { + "1. open": "43.3200", + "2. high": "43.4800", + "3. low": "43.0100", + "4. close": "43.1600", + "5. volume": "13430443" + }, + "2018-03-19": { + "1. open": "43.4600", + "2. high": "43.7100", + "3. low": "43.1800", + "4. close": "43.2600", + "5. volume": "12285923" + }, + "2018-03-16": { + "1. open": "43.7000", + "2. high": "44.0200", + "3. low": "43.4500", + "4. close": "43.4600", + "5. volume": "25429988" + }, + "2018-03-15": { + "1. open": "43.8800", + "2. high": "44.0000", + "3. low": "43.5500", + "4. close": "43.6700", + "5. volume": "12405834" + }, + "2018-03-14": { + "1. open": "44.3800", + "2. high": "44.4300", + "3. low": "43.7300", + "4. close": "43.7800", + "5. volume": "15156179" + }, + "2018-03-13": { + "1. open": "44.6700", + "2. high": "44.8300", + "3. low": "44.4000", + "4. close": "44.5700", + "5. volume": "11055085" + }, + "2018-03-12": { + "1. open": "44.9500", + "2. high": "45.0900", + "3. low": "44.3300", + "4. close": "44.5300", + "5. volume": "11831981" + }, + "2018-03-09": { + "1. open": "44.5700", + "2. high": "44.8200", + "3. low": "44.3900", + "4. close": "44.8200", + "5. volume": "9748419" + }, + "2018-03-08": { + "1. open": "43.9000", + "2. high": "44.4600", + "3. low": "43.8000", + "4. close": "44.4500", + "5. volume": "12081945" + }, + "2018-03-07": { + "1. open": "43.5900", + "2. high": "43.9200", + "3. low": "43.4700", + "4. close": "43.8200", + "5. volume": "10881683" + }, + "2018-03-06": { + "1. open": "43.9500", + "2. high": "44.0500", + "3. low": "43.5900", + "4. close": "43.9300", + "5. volume": "10010478" + }, + "2018-03-05": { + "1. open": "43.5700", + "2. high": "43.9400", + "3. low": "43.5000", + "4. close": "43.8900", + "5. volume": "11992712" + }, + "2018-03-02": { + "1. open": "43.2500", + "2. high": "43.8000", + "3. low": "43.2400", + "4. close": "43.7200", + "5. volume": "14050081" + }, + "2018-03-01": { + "1. open": "43.1000", + "2. high": "43.6400", + "3. low": "42.8200", + "4. close": "43.4300", + "5. volume": "17746825" + }, + "2018-02-28": { + "1. open": "43.8300", + "2. high": "43.9100", + "3. low": "43.2200", + "4. close": "43.2200", + "5. volume": "11800531" + }, + "2018-02-27": { + "1. open": "44.1500", + "2. high": "44.3100", + "3. low": "43.6200", + "4. close": "43.6200", + "5. volume": "12664020" + }, + "2018-02-26": { + "1. open": "44.2300", + "2. high": "44.3900", + "3. low": "43.8100", + "4. close": "44.0300", + "5. volume": "12631455" + }, + "2018-02-23": { + "1. open": "43.5800", + "2. high": "44.0600", + "3. low": "43.4200", + "4. close": "44.0400", + "5. volume": "7404783" + }, + "2018-02-22": { + "1. open": "43.4300", + "2. high": "43.8200", + "3. low": "43.2200", + "4. close": "43.5200", + "5. volume": "12307608" + }, + "2018-02-21": { + "1. open": "44.1100", + "2. high": "44.2600", + "3. low": "43.3300", + "4. close": "43.3400", + "5. volume": "12724257" + }, + "2018-02-20": { + "1. open": "44.7500", + "2. high": "44.8300", + "3. low": "43.9400", + "4. close": "43.9900", + "5. volume": "14030169" + }, + "2018-02-16": { + "1. open": "45.5700", + "2. high": "45.6400", + "3. low": "44.7200", + "4. close": "44.9800", + "5. volume": "17171198" + }, + "2018-02-15": { + "1. open": "44.2500", + "2. high": "44.8300", + "3. low": "44.1200", + "4. close": "44.7800", + "5. volume": "13422779" + }, + "2018-02-14": { + "1. open": "44.0200", + "2. high": "44.1900", + "3. low": "43.6300", + "4. close": "44.1000", + "5. volume": "13425655" + }, + "2018-02-13": { + "1. open": "43.9200", + "2. high": "44.4100", + "3. low": "43.6900", + "4. close": "44.1900", + "5. volume": "13149647" + }, + "2018-02-12": { + "1. open": "43.5600", + "2. high": "44.2300", + "3. low": "43.3700", + "4. close": "43.9700", + "5. volume": "14646457" + }, + "2018-02-09": { + "1. open": "43.3600", + "2. high": "43.4600", + "3. low": "42.1900", + "4. close": "43.1300", + "5. volume": "22791612" + }, + "2018-02-08": { + "1. open": "44.6200", + "2. high": "44.6200", + "3. low": "43.0700", + "4. close": "43.1000", + "5. volume": "22832594" + }, + "2018-02-07": { + "1. open": "44.5800", + "2. high": "45.5000", + "3. low": "44.2800", + "4. close": "44.5600", + "5. volume": "17967097" + }, + "2018-02-06": { + "1. open": "43.8700", + "2. high": "44.7400", + "3. low": "43.4400", + "4. close": "44.6700", + "5. volume": "25099084" + }, + "2018-02-05": { + "1. open": "46.6500", + "2. high": "46.9200", + "3. low": "44.4100", + "4. close": "44.8900", + "5. volume": "23081141" + }, + "2018-02-02": { + "1. open": "47.3500", + "2. high": "47.4100", + "3. low": "46.6300", + "4. close": "46.7300", + "5. volume": "12773979" + }, + "2018-02-01": { + "1. open": "47.4100", + "2. high": "47.7300", + "3. low": "47.1100", + "4. close": "47.4500", + "5. volume": "10274082" + }, + "2018-01-31": { + "1. open": "47.4500", + "2. high": "47.9000", + "3. low": "47.3700", + "4. close": "47.5900", + "5. volume": "10733824" + }, + "2018-01-30": { + "1. open": "47.7300", + "2. high": "48.1600", + "3. low": "47.4000", + "4. close": "47.4100", + "5. volume": "11861505" + }, + "2018-01-29": { + "1. open": "48.2100", + "2. high": "48.4600", + "3. low": "47.5800", + "4. close": "47.7000", + "5. volume": "11295065" + }, + "2018-01-26": { + "1. open": "47.7800", + "2. high": "48.6200", + "3. low": "47.7400", + "4. close": "48.5300", + "5. volume": "15576029" + }, + "2018-01-25": { + "1. open": "47.7000", + "2. high": "48.0000", + "3. low": "47.7000", + "4. close": "47.8400", + "5. volume": "11743735" + }, + "2018-01-24": { + "1. open": "47.5300", + "2. high": "47.9500", + "3. low": "47.4800", + "4. close": "47.8300", + "5. volume": "15841198" + }, + "2018-01-23": { + "1. open": "47.2100", + "2. high": "47.7000", + "3. low": "47.1300", + "4. close": "47.4500", + "5. volume": "10436965" + }, + "2018-01-22": { + "1. open": "47.1400", + "2. high": "47.5000", + "3. low": "47.0900", + "4. close": "47.3800", + "5. volume": "9496464" + }, + "2018-01-19": { + "1. open": "46.9900", + "2. high": "47.2500", + "3. low": "46.8700", + "4. close": "47.1600", + "5. volume": "15954827" + }, + "2018-01-18": { + "1. open": "46.7500", + "2. high": "47.0700", + "3. low": "46.6100", + "4. close": "46.8800", + "5. volume": "10246327" + }, + "2018-01-17": { + "1. open": "46.5800", + "2. high": "47.0000", + "3. low": "46.5500", + "4. close": "46.8200", + "5. volume": "12088148" + }, + "2018-01-16": { + "1. open": "46.1500", + "2. high": "46.6200", + "3. low": "46.1400", + "4. close": "46.5300", + "5. volume": "15556612" + }, + "2018-01-12": { + "1. open": "46.2800", + "2. high": "46.3900", + "3. low": "46.0300", + "4. close": "46.1500", + "5. volume": "14544429" + }, + "2018-01-11": { + "1. open": "46.2300", + "2. high": "46.2300", + "3. low": "45.8600", + "4. close": "46.0400", + "5. volume": "7581027" + }, + "2018-01-10": { + "1. open": "46.2300", + "2. high": "46.2600", + "3. low": "45.9300", + "4. close": "46.0700", + "5. volume": "9841476" + }, + "2018-01-09": { + "1. open": "46.0000", + "2. high": "46.3600", + "3. low": "45.9400", + "4. close": "46.2300", + "5. volume": "9933287" + }, + "2018-01-08": { + "1. open": "45.9500", + "2. high": "46.1000", + "3. low": "45.8800", + "4. close": "46.0000", + "5. volume": "7031130" + }, + "2018-01-05": { + "1. open": "46.0200", + "2. high": "46.2000", + "3. low": "45.7900", + "4. close": "46.0700", + "5. volume": "12244278" + }, + "2018-01-04": { + "1. open": "45.5600", + "2. high": "46.2200", + "3. low": "45.4500", + "4. close": "46.0800", + "5. volume": "12665694" + }, + "2018-01-03": { + "1. open": "45.4900", + "2. high": "45.6900", + "3. low": "45.3400", + "4. close": "45.4400", + "5. volume": "12287091" + }, + "2018-01-02": { + "1. open": "45.9100", + "2. high": "45.9400", + "3. low": "45.5100", + "4. close": "45.5400", + "5. volume": "10721081" + }, + "2017-12-29": { + "1. open": "45.7000", + "2. high": "46.1800", + "3. low": "45.6900", + "4. close": "45.8800", + "5. volume": "8293714" + }, + "2017-12-28": { + "1. open": "45.9100", + "2. high": "45.9900", + "3. low": "45.6400", + "4. close": "45.7200", + "5. volume": "5642213" + }, + "2017-12-27": { + "1. open": "45.9000", + "2. high": "45.9400", + "3. low": "45.7200", + "4. close": "45.9300", + "5. volume": "5041455" + }, + "2017-12-26": { + "1. open": "45.7000", + "2. high": "45.8600", + "3. low": "45.6100", + "4. close": "45.8100", + "5. volume": "6043871" + }, + "2017-12-22": { + "1. open": "45.6900", + "2. high": "45.7300", + "3. low": "45.5500", + "4. close": "45.5900", + "5. volume": "5394639" + }, + "2017-12-21": { + "1. open": "46.1500", + "2. high": "46.2200", + "3. low": "45.5600", + "4. close": "45.6000", + "5. volume": "9391253" + }, + "2017-12-20": { + "1. open": "46.1800", + "2. high": "46.3000", + "3. low": "45.9550", + "4. close": "46.0800", + "5. volume": "7296074" + }, + "2017-12-19": { + "1. open": "46.0800", + "2. high": "46.3800", + "3. low": "45.9100", + "4. close": "46.1300", + "5. volume": "7727552" + }, + "2017-12-18": { + "1. open": "46.2300", + "2. high": "46.3800", + "3. low": "45.9100", + "4. close": "45.9300", + "5. volume": "10021802" + }, + "2017-12-15": { + "1. open": "46.2900", + "2. high": "46.4200", + "3. low": "46.0400", + "4. close": "46.1900", + "5. volume": "20161432" + }, + "2017-12-14": { + "1. open": "45.9000", + "2. high": "46.1700", + "3. low": "45.8000", + "4. close": "46.0300", + "5. volume": "8932016" + }, + "2017-12-13": { + "1. open": "45.4500", + "2. high": "46.0500", + "3. low": "45.4000", + "4. close": "45.9000", + "5. volume": "12212789" + }, + "2017-12-12": { + "1. open": "45.2500", + "2. high": "45.5200", + "3. low": "45.0600", + "4. close": "45.2900", + "5. volume": "13906775" + }, + "2017-12-11": { + "1. open": "45.3100", + "2. high": "45.4100", + "3. low": "44.9200", + "4. close": "45.3300", + "5. volume": "9698673" + }, + "2017-12-08": { + "1. open": "45.7000", + "2. high": "45.7300", + "3. low": "45.0500", + "4. close": "45.3100", + "5. volume": "13026731" + }, + "2017-12-07": { + "1. open": "46.2900", + "2. high": "46.3200", + "3. low": "45.7200", + "4. close": "45.7800", + "5. volume": "9064074" + }, + "2017-12-06": { + "1. open": "46.3300", + "2. high": "46.4800", + "3. low": "46.2612", + "4. close": "46.4500", + "5. volume": "8137495" + }, + "2017-12-05": { + "1. open": "46.2500", + "2. high": "46.4400", + "3. low": "46.0600", + "4. close": "46.2600", + "5. volume": "13452712" + }, + "2017-12-04": { + "1. open": "45.9900", + "2. high": "46.3780", + "3. low": "45.7700", + "4. close": "46.2300", + "5. volume": "17503101" + }, + "2017-12-01": { + "1. open": "45.8000", + "2. high": "46.0200", + "3. low": "45.2100", + "4. close": "45.9700", + "5. volume": "12468785" + }, + "2017-11-30": { + "1. open": "45.1400", + "2. high": "45.8400", + "3. low": "45.0300", + "4. close": "45.7700", + "5. volume": "17147588" + }, + "2017-11-29": { + "1. open": "45.7700", + "2. high": "45.8200", + "3. low": "45.2100", + "4. close": "45.5000", + "5. volume": "16502110" + }, + "2017-11-28": { + "1. open": "45.9900", + "2. high": "46.1500", + "3. low": "45.7800", + "4. close": "45.8300", + "5. volume": "8306301" + }, + "2017-11-27": { + "1. open": "45.8800", + "2. high": "45.9900", + "3. low": "45.8100", + "4. close": "45.9000", + "5. volume": "5629616" + }, + "2017-11-24": { + "1. open": "45.8900", + "2. high": "46.0450", + "3. low": "45.8600", + "4. close": "45.8800", + "5. volume": "2996338" + }, + "2017-11-22": { + "1. open": "45.8900", + "2. high": "45.9300", + "3. low": "45.5400", + "4. close": "45.8400", + "5. volume": "8121139" + }, + "2017-11-21": { + "1. open": "45.5600", + "2. high": "45.9500", + "3. low": "45.5400", + "4. close": "45.7800", + "5. volume": "10204728" + }, + "2017-11-20": { + "1. open": "45.6500", + "2. high": "45.8800", + "3. low": "45.4200", + "4. close": "45.4600", + "5. volume": "19146781" + }, + "2017-11-17": { + "1. open": "46.3400", + "2. high": "46.3800", + "3. low": "45.2500", + "4. close": "45.7100", + "5. volume": "19691311" + }, + "2017-11-16": { + "1. open": "46.9500", + "2. high": "46.9800", + "3. low": "46.5100", + "4. close": "46.5500", + "5. volume": "12495519" + }, + "2017-11-15": { + "1. open": "47.3200", + "2. high": "47.4600", + "3. low": "46.7800", + "4. close": "46.8100", + "5. volume": "12324043" + }, + "2017-11-14": { + "1. open": "46.7100", + "2. high": "47.4800", + "3. low": "46.6200", + "4. close": "47.4300", + "5. volume": "17169630" + }, + "2017-11-13": { + "1. open": "46.6000", + "2. high": "46.8150", + "3. low": "46.5400", + "4. close": "46.7200", + "5. volume": "7631352" + }, + "2017-11-10": { + "1. open": "46.2000", + "2. high": "46.6400", + "3. low": "46.1350", + "4. close": "46.5400", + "5. volume": "8013644" + }, + "2017-11-09": { + "1. open": "46.1200", + "2. high": "46.3850", + "3. low": "46.0200", + "4. close": "46.2300", + "5. volume": "6501793" + }, + "2017-11-08": { + "1. open": "45.9800", + "2. high": "46.1900", + "3. low": "45.8700", + "4. close": "46.1800", + "5. volume": "7527353" + }, + "2017-11-07": { + "1. open": "45.4100", + "2. high": "45.9500", + "3. low": "45.3100", + "4. close": "45.9400", + "5. volume": "9787531" + }, + "2017-11-06": { + "1. open": "45.9100", + "2. high": "45.9200", + "3. low": "45.4200", + "4. close": "45.4700", + "5. volume": "7360021" + }, + "2017-11-03": { + "1. open": "45.9700", + "2. high": "46.1550", + "3. low": "45.9166", + "4. close": "45.9700", + "5. volume": "4720620" + }, + "2017-11-02": { + "1. open": "45.8100", + "2. high": "45.9500", + "3. low": "45.7450", + "4. close": "45.8800", + "5. volume": "8269248" + }, + "2017-11-01": { + "1. open": "45.7500", + "2. high": "46.0900", + "3. low": "45.6300", + "4. close": "45.8000", + "5. volume": "7024854" + }, + "2017-10-31": { + "1. open": "45.9200", + "2. high": "46.1700", + "3. low": "45.8400", + "4. close": "45.9800", + "5. volume": "6482526" + }, + "2017-10-30": { + "1. open": "46.0000", + "2. high": "46.0700", + "3. low": "45.8200", + "4. close": "45.8600", + "5. volume": "6851745" + }, + "2017-10-27": { + "1. open": "46.1300", + "2. high": "46.3300", + "3. low": "45.9100", + "4. close": "46.0700", + "5. volume": "9931689" + }, + "2017-10-26": { + "1. open": "46.3200", + "2. high": "46.7500", + "3. low": "46.2200", + "4. close": "46.2300", + "5. volume": "10561881" + }, + "2017-10-25": { + "1. open": "46.3700", + "2. high": "46.7600", + "3. low": "45.9300", + "4. close": "46.0500", + "5. volume": "9439413" + }, + "2017-10-24": { + "1. open": "46.2600", + "2. high": "46.2900", + "3. low": "45.9500", + "4. close": "46.1800", + "5. volume": "9388116" + }, + "2017-10-23": { + "1. open": "46.3800", + "2. high": "46.6500", + "3. low": "46.2300", + "4. close": "46.3200", + "5. volume": "7128845" + }, + "2017-10-20": { + "1. open": "46.5800", + "2. high": "46.5900", + "3. low": "46.2800", + "4. close": "46.3800", + "5. volume": "9591795" + }, + "2017-10-19": { + "1. open": "46.3700", + "2. high": "46.7900", + "3. low": "46.3200", + "4. close": "46.5900", + "5. volume": "6973054" + }, + "2017-10-18": { + "1. open": "46.4100", + "2. high": "46.5350", + "3. low": "46.2400", + "4. close": "46.4000", + "5. volume": "6157712" + }, + "2017-10-17": { + "1. open": "46.5300", + "2. high": "46.6300", + "3. low": "46.3100", + "4. close": "46.5200", + "5. volume": "7654817" + }, + "2017-10-16": { + "1. open": "46.1200", + "2. high": "46.7500", + "3. low": "46.1003", + "4. close": "46.6200", + "5. volume": "12592511" + }, + "2017-10-13": { + "1. open": "46.2500", + "2. high": "46.3800", + "3. low": "46.1500", + "4. close": "46.1800", + "5. volume": "7122198" + }, + "2017-10-12": { + "1. open": "45.9800", + "2. high": "46.1400", + "3. low": "45.9400", + "4. close": "46.1100", + "5. volume": "7707846" + }, + "2017-10-11": { + "1. open": "45.8800", + "2. high": "46.2000", + "3. low": "45.8700", + "4. close": "46.1000", + "5. volume": "6509005" + }, + "2017-10-10": { + "1. open": "45.6000", + "2. high": "45.9000", + "3. low": "45.5250", + "4. close": "45.8700", + "5. volume": "6220910" + }, + "2017-10-09": { + "1. open": "45.5500", + "2. high": "45.6500", + "3. low": "45.3400", + "4. close": "45.4100", + "5. volume": "5246263" + }, + "2017-10-06": { + "1. open": "45.3900", + "2. high": "45.5200", + "3. low": "45.2800", + "4. close": "45.4900", + "5. volume": "5294079" + }, + "2017-10-05": { + "1. open": "45.5100", + "2. high": "45.7450", + "3. low": "45.5000", + "4. close": "45.5200", + "5. volume": "9717924" + }, + "2017-10-04": { + "1. open": "45.1100", + "2. high": "45.5600", + "3. low": "44.9350", + "4. close": "45.5000", + "5. volume": "14057948" + }, + "2017-10-03": { + "1. open": "44.8600", + "2. high": "45.2600", + "3. low": "44.7600", + "4. close": "45.1900", + "5. volume": "11997860" + }, + "2017-10-02": { + "1. open": "45.0500", + "2. high": "45.2650", + "3. low": "44.7450", + "4. close": "44.8000", + "5. volume": "10640296" + }, + "2017-09-29": { + "1. open": "44.8600", + "2. high": "45.1100", + "3. low": "44.7900", + "4. close": "45.0100", + "5. volume": "9888913" + }, + "2017-09-28": { + "1. open": "44.6700", + "2. high": "45.0000", + "3. low": "44.6500", + "4. close": "44.9100", + "5. volume": "8752982" + }, + "2017-09-27": { + "1. open": "45.4700", + "2. high": "45.5000", + "3. low": "44.3800", + "4. close": "44.6400", + "5. volume": "14574341" + }, + "2017-09-26": { + "1. open": "45.6900", + "2. high": "45.8700", + "3. low": "45.5600", + "4. close": "45.5700", + "5. volume": "6416055" + }, + "2017-09-25": { + "1. open": "45.5000", + "2. high": "45.7600", + "3. low": "45.3500", + "4. close": "45.6900", + "5. volume": "9128387" + }, + "2017-09-22": { + "1. open": "45.4500", + "2. high": "45.6300", + "3. low": "45.3700", + "4. close": "45.4900", + "5. volume": "7764073" + }, + "2017-09-21": { + "1. open": "45.7100", + "2. high": "45.7900", + "3. low": "45.3600", + "4. close": "45.4000", + "5. volume": "7496605" + }, + "2017-09-20": { + "1. open": "45.7600", + "2. high": "46.1450", + "3. low": "45.5500", + "4. close": "45.7800", + "5. volume": "10846871" + }, + "2017-09-19": { + "1. open": "46.1400", + "2. high": "46.1900", + "3. low": "45.8900", + "4. close": "45.9800", + "5. volume": "7266099" + }, + "2017-09-18": { + "1. open": "46.1500", + "2. high": "46.2400", + "3. low": "45.9100", + "4. close": "46.1100", + "5. volume": "8532303" + }, + "2017-09-15": { + "1. open": "46.3000", + "2. high": "46.3600", + "3. low": "46.0000", + "4. close": "46.1800", + "5. volume": "15727512" + }, + "2017-09-14": { + "1. open": "46.4000", + "2. high": "46.4650", + "3. low": "45.9400", + "4. close": "46.1100", + "5. volume": "13310407" + }, + "2017-09-13": { + "1. open": "46.6800", + "2. high": "46.9800", + "3. low": "46.6500", + "4. close": "46.8700", + "5. volume": "10172453" + }, + "2017-09-12": { + "1. open": "46.5000", + "2. high": "46.7500", + "3. low": "46.4500", + "4. close": "46.7200", + "5. volume": "8550352" + }, + "2017-09-11": { + "1. open": "46.3500", + "2. high": "46.5900", + "3. low": "46.2200", + "4. close": "46.5200", + "5. volume": "10196066" + }, + "2017-09-08": { + "1. open": "46.1900", + "2. high": "46.3700", + "3. low": "46.0200", + "4. close": "46.3000", + "5. volume": "10504942" + }, + "2017-09-07": { + "1. open": "46.0100", + "2. high": "46.3200", + "3. low": "45.9600", + "4. close": "46.2800", + "5. volume": "9229893" + }, + "2017-09-06": { + "1. open": "45.9800", + "2. high": "46.0400", + "3. low": "45.7900", + "4. close": "45.9600", + "5. volume": "8410994" + }, + "2017-09-05": { + "1. open": "45.7500", + "2. high": "45.9300", + "3. low": "45.6500", + "4. close": "45.9200", + "5. volume": "9916677" + }, + "2017-09-01": { + "1. open": "45.6400", + "2. high": "45.8000", + "3. low": "45.5400", + "4. close": "45.7800", + "5. volume": "7374336" + }, + "2017-08-31": { + "1. open": "45.4000", + "2. high": "45.6500", + "3. low": "45.3400", + "4. close": "45.5500", + "5. volume": "14230088" + }, + "2017-08-30": { + "1. open": "45.3600", + "2. high": "45.5400", + "3. low": "45.2900", + "4. close": "45.3900", + "5. volume": "7123338" + }, + "2017-08-29": { + "1. open": "45.4000", + "2. high": "45.5700", + "3. low": "45.2500", + "4. close": "45.4500", + "5. volume": "7741942" + }, + "2017-08-28": { + "1. open": "45.6300", + "2. high": "45.6900", + "3. low": "45.3800", + "4. close": "45.4200", + "5. volume": "7893156" + }, + "2017-08-25": { + "1. open": "45.6000", + "2. high": "45.7600", + "3. low": "45.5600", + "4. close": "45.5700", + "5. volume": "7617644" + }, + "2017-08-24": { + "1. open": "45.5400", + "2. high": "45.6100", + "3. low": "45.3100", + "4. close": "45.4100", + "5. volume": "7473385" + }, + "2017-08-23": { + "1. open": "45.6300", + "2. high": "45.6600", + "3. low": "45.4400", + "4. close": "45.5400", + "5. volume": "6463455" + }, + "2017-08-22": { + "1. open": "45.7000", + "2. high": "45.7500", + "3. low": "45.5400", + "4. close": "45.6000", + "5. volume": "10440832" + }, + "2017-08-21": { + "1. open": "45.6700", + "2. high": "45.8000", + "3. low": "45.5601", + "4. close": "45.6800", + "5. volume": "8353041" + }, + "2017-08-18": { + "1. open": "45.8000", + "2. high": "45.9000", + "3. low": "45.6300", + "4. close": "45.6700", + "5. volume": "10789520" + }, + "2017-08-17": { + "1. open": "46.1200", + "2. high": "46.3300", + "3. low": "45.8500", + "4. close": "45.8600", + "5. volume": "8181938" + }, + "2017-08-16": { + "1. open": "46.1500", + "2. high": "46.3400", + "3. low": "46.1200", + "4. close": "46.2000", + "5. volume": "7874965" + }, + "2017-08-15": { + "1. open": "45.8000", + "2. high": "46.2500", + "3. low": "45.8000", + "4. close": "46.1900", + "5. volume": "9566707" + }, + "2017-08-14": { + "1. open": "45.6700", + "2. high": "45.9400", + "3. low": "45.6200", + "4. close": "45.8000", + "5. volume": "8350948" + }, + "2017-08-11": { + "1. open": "45.8600", + "2. high": "45.9000", + "3. low": "45.5700", + "4. close": "45.5900", + "5. volume": "8346794" + }, + "2017-08-10": { + "1. open": "45.5600", + "2. high": "45.8400", + "3. low": "45.4600", + "4. close": "45.7400", + "5. volume": "8845009" + }, + "2017-08-09": { + "1. open": "45.5600", + "2. high": "45.6611", + "3. low": "45.3250", + "4. close": "45.5900", + "5. volume": "9615434" + }, + "2017-08-08": { + "1. open": "45.6400", + "2. high": "45.8200", + "3. low": "45.5450", + "4. close": "45.6000", + "5. volume": "5682591" + }, + "2017-08-07": { + "1. open": "45.5200", + "2. high": "45.7600", + "3. low": "45.5000", + "4. close": "45.6400", + "5. volume": "6193510" + }, + "2017-08-04": { + "1. open": "45.6700", + "2. high": "45.7600", + "3. low": "45.4700", + "4. close": "45.5000", + "5. volume": "9513676" + }, + "2017-08-03": { + "1. open": "45.6500", + "2. high": "45.9500", + "3. low": "45.6300", + "4. close": "45.6700", + "5. volume": "14234722" + }, + "2017-08-02": { + "1. open": "45.6000", + "2. high": "46.0000", + "3. low": "45.3800", + "4. close": "45.5900", + "5. volume": "9787637" + }, + "2017-08-01": { + "1. open": "45.9700", + "2. high": "46.0600", + "3. low": "45.6450", + "4. close": "45.7000", + "5. volume": "10212964" + }, + "2017-07-31": { + "1. open": "46.0000", + "2. high": "46.0762", + "3. low": "45.7900", + "4. close": "45.8400", + "5. volume": "13568752" + }, + "2017-07-28": { + "1. open": "46.0000", + "2. high": "46.1200", + "3. low": "45.7300", + "4. close": "46.0100", + "5. volume": "11914389" + }, + "2017-07-27": { + "1. open": "45.8000", + "2. high": "46.4250", + "3. low": "45.7000", + "4. close": "46.1200", + "5. volume": "15099922" + }, + "2017-07-26": { + "1. open": "44.5500", + "2. high": "45.7900", + "3. low": "44.3100", + "4. close": "45.7400", + "5. volume": "13578386" + }, + "2017-07-25": { + "1. open": "45.0200", + "2. high": "45.2900", + "3. low": "44.9350", + "4. close": "45.2400", + "5. volume": "14046816" + }, + "2017-07-24": { + "1. open": "45.0400", + "2. high": "45.0450", + "3. low": "44.8300", + "4. close": "44.8400", + "5. volume": "8940955" + }, + "2017-07-21": { + "1. open": "44.7800", + "2. high": "45.0700", + "3. low": "44.6700", + "4. close": "45.0300", + "5. volume": "8428541" + }, + "2017-07-20": { + "1. open": "44.9000", + "2. high": "44.9800", + "3. low": "44.7500", + "4. close": "44.8200", + "5. volume": "7353267" + }, + "2017-07-19": { + "1. open": "44.6700", + "2. high": "44.8400", + "3. low": "44.5450", + "4. close": "44.8300", + "5. volume": "5253086" + }, + "2017-07-18": { + "1. open": "44.7800", + "2. high": "44.8500", + "3. low": "44.6150", + "4. close": "44.6700", + "5. volume": "9035489" + }, + "2017-07-17": { + "1. open": "44.6600", + "2. high": "44.7850", + "3. low": "44.6100", + "4. close": "44.7300", + "5. volume": "7186327" + }, + "2017-07-14": { + "1. open": "44.5200", + "2. high": "44.7200", + "3. low": "44.4950", + "4. close": "44.6800", + "5. volume": "8283506" + }, + "2017-07-13": { + "1. open": "44.4900", + "2. high": "44.5250", + "3. low": "44.3700", + "4. close": "44.4300", + "5. volume": "6365318" + }, + "2017-07-12": { + "1. open": "44.5900", + "2. high": "44.7700", + "3. low": "44.4400", + "4. close": "44.5100", + "5. volume": "7701679" + }, + "2017-07-11": { + "1. open": "44.3200", + "2. high": "44.4800", + "3. low": "44.1500", + "4. close": "44.3300", + "5. volume": "10290499" + }, + "2017-07-10": { + "1. open": "44.4500", + "2. high": "44.5750", + "3. low": "44.2300", + "4. close": "44.3800", + "5. volume": "9529386" + }, + "2017-07-07": { + "1. open": "44.4700", + "2. high": "44.5200", + "3. low": "44.2400", + "4. close": "44.3900", + "5. volume": "9069540" + }, + "2017-07-06": { + "1. open": "44.7200", + "2. high": "44.8500", + "3. low": "44.2900", + "4. close": "44.4000", + "5. volume": "13061576" + }, + "2017-07-05": { + "1. open": "44.7900", + "2. high": "44.9900", + "3. low": "44.7300", + "4. close": "44.8200", + "5. volume": "6821847" + }, + "2017-07-03": { + "1. open": "45.1100", + "2. high": "45.2700", + "3. low": "44.7600", + "4. close": "44.7600", + "5. volume": "6434460" + }, + "2017-06-30": { + "1. open": "44.8900", + "2. high": "45.1200", + "3. low": "44.8500", + "4. close": "44.8500", + "5. volume": "9269955" + }, + "2017-06-29": { + "1. open": "45.1300", + "2. high": "45.2400", + "3. low": "44.6500", + "4. close": "44.8300", + "5. volume": "9140632" + }, + "2017-06-28": { + "1. open": "45.2500", + "2. high": "45.5000", + "3. low": "45.2300", + "4. close": "45.3200", + "5. volume": "9196011" + }, + "2017-06-27": { + "1. open": "45.3400", + "2. high": "45.3950", + "3. low": "45.0000", + "4. close": "45.0500", + "5. volume": "11411670" + }, + "2017-06-26": { + "1. open": "45.3200", + "2. high": "45.5100", + "3. low": "45.3000", + "4. close": "45.4300", + "5. volume": "7742775" + }, + "2017-06-23": { + "1. open": "45.0500", + "2. high": "45.3800", + "3. low": "45.0300", + "4. close": "45.2500", + "5. volume": "9156007" + }, + "2017-06-22": { + "1. open": "45.1700", + "2. high": "45.2800", + "3. low": "45.0300", + "4. close": "45.0700", + "5. volume": "7421686" + }, + "2017-06-21": { + "1. open": "45.6200", + "2. high": "45.6800", + "3. low": "45.1650", + "4. close": "45.2200", + "5. volume": "9478908" + }, + "2017-06-20": { + "1. open": "45.3500", + "2. high": "45.8650", + "3. low": "45.3200", + "4. close": "45.6100", + "5. volume": "14885747" + }, + "2017-06-19": { + "1. open": "45.3500", + "2. high": "45.3800", + "3. low": "45.1000", + "4. close": "45.3800", + "5. volume": "7484089" + }, + "2017-06-16": { + "1. open": "45.3100", + "2. high": "45.3500", + "3. low": "45.0100", + "4. close": "45.3100", + "5. volume": "25242149" + }, + "2017-06-15": { + "1. open": "45.1800", + "2. high": "45.3400", + "3. low": "45.0400", + "4. close": "45.2500", + "5. volume": "9889734" + }, + "2017-06-14": { + "1. open": "45.1800", + "2. high": "45.4700", + "3. low": "45.1600", + "4. close": "45.3000", + "5. volume": "11414312" + }, + "2017-06-13": { + "1. open": "45.0000", + "2. high": "45.1100", + "3. low": "44.8000", + "4. close": "45.0300", + "5. volume": "9867084" + }, + "2017-06-12": { + "1. open": "45.3500", + "2. high": "45.4800", + "3. low": "45.1500", + "4. close": "45.3300", + "5. volume": "11211624" + }, + "2017-06-09": { + "1. open": "45.0600", + "2. high": "45.3500", + "3. low": "44.9700", + "4. close": "45.3200", + "5. volume": "9346564" + }, + "2017-06-08": { + "1. open": "45.3900", + "2. high": "45.5100", + "3. low": "45.0300", + "4. close": "45.1300", + "5. volume": "12655825" + }, + "2017-06-07": { + "1. open": "45.5000", + "2. high": "45.7000", + "3. low": "45.3500", + "4. close": "45.5100", + "5. volume": "12661759" + }, + "2017-06-06": { + "1. open": "45.9000", + "2. high": "46.0600", + "3. low": "45.7800", + "4. close": "45.9800", + "5. volume": "9798643" + }, + "2017-06-05": { + "1. open": "45.7800", + "2. high": "45.9900", + "3. low": "45.6900", + "4. close": "45.9900", + "5. volume": "8993356" + }, + "2017-06-02": { + "1. open": "45.8300", + "2. high": "45.8900", + "3. low": "45.6050", + "4. close": "45.8900", + "5. volume": "9905198" + }, + "2017-06-01": { + "1. open": "45.4500", + "2. high": "45.7900", + "3. low": "45.2332", + "4. close": "45.7900", + "5. volume": "10930872" + }, + "2017-05-31": { + "1. open": "45.4300", + "2. high": "45.7000", + "3. low": "45.3700", + "4. close": "45.4700", + "5. volume": "13765516" + }, + "2017-05-30": { + "1. open": "45.1600", + "2. high": "45.4600", + "3. low": "45.1100", + "4. close": "45.4300", + "5. volume": "12806592" + }, + "2017-05-26": { + "1. open": "45.3500", + "2. high": "45.5600", + "3. low": "45.3300", + "4. close": "45.3900", + "5. volume": "11323563" + }, + "2017-05-25": { + "1. open": "45.0000", + "2. high": "45.4800", + "3. low": "44.9700", + "4. close": "45.4100", + "5. volume": "16000081" + }, + "2017-05-24": { + "1. open": "44.5100", + "2. high": "45.0900", + "3. low": "44.5100", + "4. close": "45.0300", + "5. volume": "12738262" + }, + "2017-05-23": { + "1. open": "44.2500", + "2. high": "44.6000", + "3. low": "44.2100", + "4. close": "44.3900", + "5. volume": "11970039" + }, + "2017-05-22": { + "1. open": "43.8900", + "2. high": "44.2200", + "3. low": "43.8100", + "4. close": "44.1800", + "5. volume": "12537576" + }, + "2017-05-19": { + "1. open": "43.8500", + "2. high": "44.0000", + "3. low": "43.7600", + "4. close": "43.9000", + "5. volume": "11466049" + }, + "2017-05-18": { + "1. open": "43.8700", + "2. high": "43.9600", + "3. low": "43.6400", + "4. close": "43.8000", + "5. volume": "13489588" + }, + "2017-05-17": { + "1. open": "43.8100", + "2. high": "44.1650", + "3. low": "43.7100", + "4. close": "43.9300", + "5. volume": "14495596" + }, + "2017-05-16": { + "1. open": "43.8700", + "2. high": "44.1100", + "3. low": "43.7700", + "4. close": "43.8500", + "5. volume": "10434550" + }, + "2017-05-15": { + "1. open": "43.4600", + "2. high": "43.7600", + "3. low": "43.4600", + "4. close": "43.7300", + "5. volume": "7626131" + }, + "2017-05-12": { + "1. open": "43.6400", + "2. high": "43.6800", + "3. low": "43.4550", + "4. close": "43.5900", + "5. volume": "7061373" + }, + "2017-05-11": { + "1. open": "43.4900", + "2. high": "43.6800", + "3. low": "43.4300", + "4. close": "43.6700", + "5. volume": "6703720" + }, + "2017-05-10": { + "1. open": "43.4800", + "2. high": "43.6200", + "3. low": "43.3600", + "4. close": "43.5700", + "5. volume": "7576031" + }, + "2017-05-09": { + "1. open": "43.8900", + "2. high": "43.8900", + "3. low": "43.3800", + "4. close": "43.5100", + "5. volume": "8667446" + }, + "2017-05-08": { + "1. open": "43.5900", + "2. high": "43.9100", + "3. low": "43.5400", + "4. close": "43.8900", + "5. volume": "14167466" + }, + "2017-05-05": { + "1. open": "43.7900", + "2. high": "43.8400", + "3. low": "43.5600", + "4. close": "43.6900", + "5. volume": "8053589" + }, + "2017-05-04": { + "1. open": "43.4200", + "2. high": "43.8100", + "3. low": "43.4000", + "4. close": "43.6600", + "5. volume": "10146247" + }, + "2017-05-03": { + "1. open": "43.3300", + "2. high": "43.4850", + "3. low": "43.1500", + "4. close": "43.3200", + "5. volume": "10353995" + }, + "2017-05-02": { + "1. open": "43.2200", + "2. high": "43.4400", + "3. low": "43.1600", + "4. close": "43.3900", + "5. volume": "11336440" + }, + "2017-05-01": { + "1. open": "43.1500", + "2. high": "43.5000", + "3. low": "43.1000", + "4. close": "43.2200", + "5. volume": "13183009" + }, + "2017-04-28": { + "1. open": "42.9600", + "2. high": "43.2000", + "3. low": "42.8500", + "4. close": "43.1500", + "5. volume": "10198906" + }, + "2017-04-27": { + "1. open": "43.1700", + "2. high": "43.2800", + "3. low": "42.9200", + "4. close": "43.0100", + "5. volume": "10267615" + }, + "2017-04-26": { + "1. open": "43.0600", + "2. high": "43.4300", + "3. low": "42.9800", + "4. close": "43.2400", + "5. volume": "13234525" + }, + "2017-04-25": { + "1. open": "42.8500", + "2. high": "43.4300", + "3. low": "42.8200", + "4. close": "43.1100", + "5. volume": "18556283" + }, + "2017-04-24": { + "1. open": "43.2400", + "2. high": "43.4300", + "3. low": "43.1500", + "4. close": "43.2800", + "5. volume": "16703800" + }, + "2017-04-21": { + "1. open": "42.9800", + "2. high": "43.1000", + "3. low": "42.8900", + "4. close": "43.0700", + "5. volume": "13833772" + }, + "2017-04-20": { + "1. open": "43.2000", + "2. high": "43.3000", + "3. low": "43.0500", + "4. close": "43.0900", + "5. volume": "10836563" + }, + "2017-04-19": { + "1. open": "43.7400", + "2. high": "43.7900", + "3. low": "43.1900", + "4. close": "43.2300", + "5. volume": "13893062" + }, + "2017-04-18": { + "1. open": "43.1100", + "2. high": "43.5900", + "3. low": "43.0900", + "4. close": "43.4800", + "5. volume": "13181590" + }, + "2017-04-17": { + "1. open": "42.7900", + "2. high": "43.0700", + "3. low": "42.7800", + "4. close": "43.0700", + "5. volume": "11318086" + }, + "2017-04-13": { + "1. open": "42.8700", + "2. high": "43.0800", + "3. low": "42.7800", + "4. close": "42.7900", + "5. volume": "9891941" + }, + "2017-04-12": { + "1. open": "42.5400", + "2. high": "42.9900", + "3. low": "42.5100", + "4. close": "42.9400", + "5. volume": "13417205" + }, + "2017-04-11": { + "1. open": "42.6800", + "2. high": "42.7500", + "3. low": "42.5150", + "4. close": "42.6600", + "5. volume": "8909379" + }, + "2017-04-10": { + "1. open": "42.7300", + "2. high": "42.8000", + "3. low": "42.5566", + "4. close": "42.6900", + "5. volume": "9426908" + }, + "2017-04-07": { + "1. open": "42.6400", + "2. high": "42.7400", + "3. low": "42.5100", + "4. close": "42.6100", + "5. volume": "11025314" + }, + "2017-04-06": { + "1. open": "42.5800", + "2. high": "42.7600", + "3. low": "42.4700", + "4. close": "42.6700", + "5. volume": "14597765" + }, + "2017-04-05": { + "1. open": "42.6500", + "2. high": "42.8550", + "3. low": "42.5300", + "4. close": "42.5700", + "5. volume": "10142817" + }, + "2017-04-04": { + "1. open": "42.5100", + "2. high": "42.6900", + "3. low": "42.3700", + "4. close": "42.6800", + "5. volume": "10945730" + }, + "2017-04-03": { + "1. open": "42.5800", + "2. high": "42.6250", + "3. low": "42.2700", + "4. close": "42.4100", + "5. volume": "11240037" + }, + "2017-03-31": { + "1. open": "42.5500", + "2. high": "42.6500", + "3. low": "42.4300", + "4. close": "42.4400", + "5. volume": "11551767" + }, + "2017-03-30": { + "1. open": "42.3500", + "2. high": "42.6155", + "3. low": "42.2600", + "4. close": "42.6000", + "5. volume": "11999910" + }, + "2017-03-29": { + "1. open": "42.5100", + "2. high": "42.5250", + "3. low": "42.2900", + "4. close": "42.4200", + "5. volume": "9580060" + }, + "2017-03-28": { + "1. open": "42.2400", + "2. high": "42.5600", + "3. low": "42.2400", + "4. close": "42.4300", + "5. volume": "14123756" + }, + "2017-03-27": { + "1. open": "42.1100", + "2. high": "42.3400", + "3. low": "42.0500", + "4. close": "42.3200", + "5. volume": "12387364" + }, + "2017-03-24": { + "1. open": "42.2300", + "2. high": "42.2500", + "3. low": "41.9100", + "4. close": "42.1200", + "5. volume": "13804411" + }, + "2017-03-23": { + "1. open": "42.2100", + "2. high": "42.3900", + "3. low": "42.0600", + "4. close": "42.1700", + "5. volume": "11503322" + }, + "2017-03-22": { + "1. open": "42.5600", + "2. high": "42.7000", + "3. low": "42.2500", + "4. close": "42.3800", + "5. volume": "11605453" + }, + "2017-03-21": { + "1. open": "42.3100", + "2. high": "42.6300", + "3. low": "42.2100", + "4. close": "42.5000", + "5. volume": "17187257" + }, + "2017-03-20": { + "1. open": "42.1000", + "2. high": "42.3400", + "3. low": "42.0701", + "4. close": "42.1800", + "5. volume": "11484233" + }, + "2017-03-17": { + "1. open": "42.2800", + "2. high": "42.3500", + "3. low": "42.0100", + "4. close": "42.0300", + "5. volume": "37526506" + }, + "2017-03-16": { + "1. open": "42.0300", + "2. high": "42.3900", + "3. low": "41.9000", + "4. close": "42.2500", + "5. volume": "16004192" + }, + "2017-03-15": { + "1. open": "41.9800", + "2. high": "42.2750", + "3. low": "41.9700", + "4. close": "42.1200", + "5. volume": "22757762" + }, + "2017-03-14": { + "1. open": "41.9800", + "2. high": "42.1000", + "3. low": "41.8300", + "4. close": "41.9700", + "5. volume": "9844453" + }, + "2017-03-13": { + "1. open": "41.9200", + "2. high": "42.1200", + "3. low": "41.8400", + "4. close": "42.0300", + "5. volume": "12831543" + }, + "2017-03-10": { + "1. open": "42.2300", + "2. high": "42.4000", + "3. low": "42.1500", + "4. close": "42.2900", + "5. volume": "16366201" + }, + "2017-03-09": { + "1. open": "42.0900", + "2. high": "42.1100", + "3. low": "41.9200", + "4. close": "42.0300", + "5. volume": "14496447" + }, + "2017-03-08": { + "1. open": "42.0000", + "2. high": "42.0250", + "3. low": "41.7400", + "4. close": "41.9900", + "5. volume": "14641689" + }, + "2017-03-07": { + "1. open": "42.0000", + "2. high": "42.2400", + "3. low": "41.9500", + "4. close": "41.9900", + "5. volume": "11273704" + }, + "2017-03-06": { + "1. open": "42.3400", + "2. high": "42.4300", + "3. low": "42.1200", + "4. close": "42.1800", + "5. volume": "16307783" + }, + "2017-03-03": { + "1. open": "42.4400", + "2. high": "42.4900", + "3. low": "42.2500", + "4. close": "42.4800", + "5. volume": "11743030" + }, + "2017-03-02": { + "1. open": "42.0800", + "2. high": "42.5600", + "3. low": "42.0700", + "4. close": "42.4700", + "5. volume": "15507294" + }, + "2017-03-01": { + "1. open": "42.0100", + "2. high": "42.3500", + "3. low": "41.8800", + "4. close": "42.1600", + "5. volume": "14662016" + }, + "2017-02-28": { + "1. open": "41.6800", + "2. high": "42.0700", + "3. low": "41.6400", + "4. close": "41.9600", + "5. volume": "15946431" + }, + "2017-02-27": { + "1. open": "41.7500", + "2. high": "41.7500", + "3. low": "41.5850", + "4. close": "41.6700", + "5. volume": "12186122" + }, + "2017-02-24": { + "1. open": "41.7000", + "2. high": "41.9100", + "3. low": "41.6000", + "4. close": "41.7800", + "5. volume": "13215239" + }, + "2017-02-23": { + "1. open": "41.6700", + "2. high": "42.0000", + "3. low": "41.6200", + "4. close": "41.6600", + "5. volume": "12856844" + }, + "2017-02-22": { + "1. open": "41.5100", + "2. high": "41.6800", + "3. low": "41.4000", + "4. close": "41.6000", + "5. volume": "11186823" + }, + "2017-02-21": { + "1. open": "41.2000", + "2. high": "41.5000", + "3. low": "41.2000", + "4. close": "41.4600", + "5. volume": "17072526" + }, + "2017-02-17": { + "1. open": "41.1300", + "2. high": "41.3600", + "3. low": "41.0500", + "4. close": "41.2300", + "5. volume": "15064898" + }, + "2017-02-16": { + "1. open": "40.5500", + "2. high": "41.2800", + "3. low": "40.5000", + "4. close": "41.2000", + "5. volume": "22214839" + }, + "2017-02-15": { + "1. open": "40.4200", + "2. high": "40.6300", + "3. low": "40.3950", + "4. close": "40.4400", + "5. volume": "26600788" + }, + "2017-02-14": { + "1. open": "40.3800", + "2. high": "40.6000", + "3. low": "40.2200", + "4. close": "40.5300", + "5. volume": "32177511" + }, + "2017-02-13": { + "1. open": "40.7700", + "2. high": "40.8300", + "3. low": "40.5000", + "4. close": "40.6200", + "5. volume": "23617075" + }, + "2017-02-10": { + "1. open": "41.0200", + "2. high": "41.2000", + "3. low": "40.5500", + "4. close": "40.5800", + "5. volume": "28847307" + }, + "2017-02-09": { + "1. open": "41.5200", + "2. high": "41.6800", + "3. low": "40.7200", + "4. close": "41.2500", + "5. volume": "27240268" + }, + "2017-02-08": { + "1. open": "41.9100", + "2. high": "42.1500", + "3. low": "41.8400", + "4. close": "42.0200", + "5. volume": "14209112" + }, + "2017-02-07": { + "1. open": "41.7000", + "2. high": "41.9800", + "3. low": "41.6700", + "4. close": "41.9000", + "5. volume": "13314785" + }, + "2017-02-06": { + "1. open": "41.5300", + "2. high": "41.6700", + "3. low": "41.4000", + "4. close": "41.5600", + "5. volume": "15742810" + }, + "2017-02-03": { + "1. open": "41.5800", + "2. high": "41.7900", + "3. low": "41.4550", + "4. close": "41.5400", + "5. volume": "11881790" + }, + "2017-02-02": { + "1. open": "41.4100", + "2. high": "41.4900", + "3. low": "41.2500", + "4. close": "41.4000", + "5. volume": "9459722" + }, + "2017-02-01": { + "1. open": "41.5200", + "2. high": "41.6600", + "3. low": "41.2500", + "4. close": "41.2600", + "5. volume": "11135792" + }, + "2017-01-31": { + "1. open": "41.3900", + "2. high": "41.6850", + "3. low": "41.3600", + "4. close": "41.5700", + "5. volume": "12665523" + }, + "2017-01-30": { + "1. open": "41.3000", + "2. high": "41.4800", + "3. low": "41.2050", + "4. close": "41.3800", + "5. volume": "11626225" + }, + "2017-01-27": { + "1. open": "41.9100", + "2. high": "41.9500", + "3. low": "41.4200", + "4. close": "41.4500", + "5. volume": "12967305" + }, + "2017-01-26": { + "1. open": "42.0300", + "2. high": "42.1100", + "3. low": "41.7900", + "4. close": "41.8100", + "5. volume": "8977135" + }, + "2017-01-25": { + "1. open": "41.9400", + "2. high": "42.2500", + "3. low": "41.9000", + "4. close": "42.1200", + "5. volume": "12538163" + }, + "2017-01-24": { + "1. open": "41.4700", + "2. high": "41.9700", + "3. low": "41.4700", + "4. close": "41.9000", + "5. volume": "17040102" + }, + "2017-01-23": { + "1. open": "41.3100", + "2. high": "41.5000", + "3. low": "41.2100", + "4. close": "41.4300", + "5. volume": "11628909" + }, + "2017-01-20": { + "1. open": "41.2700", + "2. high": "41.4400", + "3. low": "41.1300", + "4. close": "41.3200", + "5. volume": "14695409" + }, + "2017-01-19": { + "1. open": "41.1400", + "2. high": "41.2900", + "3. low": "41.0300", + "4. close": "41.1400", + "5. volume": "10987072" + }, + "2017-01-18": { + "1. open": "41.2500", + "2. high": "41.3790", + "3. low": "41.1400", + "4. close": "41.2900", + "5. volume": "10390464" + }, + "2017-01-17": { + "1. open": "40.8400", + "2. high": "41.3000", + "3. low": "40.8000", + "4. close": "41.2200", + "5. volume": "12469432" + }, + "2017-01-13": { + "1. open": "41.0000", + "2. high": "41.0400", + "3. low": "40.6900", + "4. close": "40.8800", + "5. volume": "8123494" + }, + "2017-01-12": { + "1. open": "41.0100", + "2. high": "41.0400", + "3. low": "40.8000", + "4. close": "40.9500", + "5. volume": "8541181" + }, + "2017-01-11": { + "1. open": "40.8500", + "2. high": "41.1200", + "3. low": "40.8300", + "4. close": "41.0500", + "5. volume": "9266213" + }, + "2017-01-10": { + "1. open": "41.4400", + "2. high": "41.4400", + "3. low": "40.8600", + "4. close": "41.0400", + "5. volume": "19706782" + }, + "2017-01-09": { + "1. open": "41.2300", + "2. high": "41.5800", + "3. low": "41.2100", + "4. close": "41.3200", + "5. volume": "14822173" + }, + "2017-01-06": { + "1. open": "41.7000", + "2. high": "41.8100", + "3. low": "41.5400", + "4. close": "41.7400", + "5. volume": "10247235" + }, + "2017-01-05": { + "1. open": "41.6600", + "2. high": "41.8600", + "3. low": "41.5250", + "4. close": "41.7500", + "5. volume": "8968208" + }, + "2017-01-04": { + "1. open": "41.8800", + "2. high": "41.9700", + "3. low": "41.5900", + "4. close": "41.6500", + "5. volume": "9959390" + }, + "2017-01-03": { + "1. open": "41.5000", + "2. high": "41.8100", + "3. low": "41.2800", + "4. close": "41.8000", + "5. volume": "14711049" + }, + "2016-12-30": { + "1. open": "41.6900", + "2. high": "41.8400", + "3. low": "41.3500", + "4. close": "41.4600", + "5. volume": "11470189" + }, + "2016-12-29": { + "1. open": "41.3800", + "2. high": "41.6900", + "3. low": "41.3800", + "4. close": "41.6000", + "5. volume": "6875301" + }, + "2016-12-28": { + "1. open": "41.4900", + "2. high": "41.6700", + "3. low": "41.3900", + "4. close": "41.3900", + "5. volume": "8987984" + }, + "2016-12-27": { + "1. open": "41.5600", + "2. high": "41.7600", + "3. low": "41.5400", + "4. close": "41.6100", + "5. volume": "6998769" + }, + "2016-12-23": { + "1. open": "41.6200", + "2. high": "41.6900", + "3. low": "41.3500", + "4. close": "41.6000", + "5. volume": "6435216" + }, + "2016-12-22": { + "1. open": "41.5700", + "2. high": "41.6200", + "3. low": "41.0800", + "4. close": "41.5500", + "5. volume": "11893288" + }, + "2016-12-21": { + "1. open": "41.6000", + "2. high": "41.8301", + "3. low": "41.5200", + "4. close": "41.5700", + "5. volume": "9693282" + }, + "2016-12-20": { + "1. open": "41.7000", + "2. high": "41.7200", + "3. low": "41.4400", + "4. close": "41.6600", + "5. volume": "10603483" + }, + "2016-12-19": { + "1. open": "41.6900", + "2. high": "41.8000", + "3. low": "41.5800", + "4. close": "41.6700", + "5. volume": "8687186" + }, + "2016-12-16": { + "1. open": "41.6100", + "2. high": "41.7600", + "3. low": "41.4800", + "4. close": "41.7400", + "5. volume": "19674238" + }, + "2016-12-15": { + "1. open": "41.0950", + "2. high": "41.8100", + "3. low": "41.0950", + "4. close": "41.5500", + "5. volume": "14265277" + }, + "2016-12-14": { + "1. open": "41.8900", + "2. high": "41.9900", + "3. low": "41.0600", + "4. close": "41.2100", + "5. volume": "17936291" + }, + "2016-12-13": { + "1. open": "41.7200", + "2. high": "41.9600", + "3. low": "41.5400", + "4. close": "41.7600", + "5. volume": "18985974" + }, + "2016-12-12": { + "1. open": "42.0000", + "2. high": "42.0100", + "3. low": "41.7200", + "4. close": "41.9000", + "5. volume": "17561150" + }, + "2016-12-09": { + "1. open": "41.5000", + "2. high": "42.2200", + "3. low": "41.2900", + "4. close": "42.0000", + "5. volume": "28125775" + }, + "2016-12-08": { + "1. open": "41.0700", + "2. high": "41.2100", + "3. low": "40.8450", + "4. close": "40.9800", + "5. volume": "13069049" + }, + "2016-12-07": { + "1. open": "40.5400", + "2. high": "41.2900", + "3. low": "40.5100", + "4. close": "41.2900", + "5. volume": "13726520" + }, + "2016-12-06": { + "1. open": "40.7500", + "2. high": "40.7700", + "3. low": "40.4200", + "4. close": "40.5700", + "5. volume": "11303492" + }, + "2016-12-05": { + "1. open": "40.3400", + "2. high": "40.6900", + "3. low": "40.3100", + "4. close": "40.6200", + "5. volume": "15977847" + }, + "2016-12-02": { + "1. open": "40.3000", + "2. high": "40.4950", + "3. low": "40.1900", + "4. close": "40.3600", + "5. volume": "11176080" + }, + "2016-12-01": { + "1. open": "40.3100", + "2. high": "40.3900", + "3. low": "39.8800", + "4. close": "40.1700", + "5. volume": "20409274" + }, + "2016-11-30": { + "1. open": "41.0000", + "2. high": "41.2000", + "3. low": "40.3500", + "4. close": "40.3500", + "5. volume": "22409697" + }, + "2016-11-29": { + "1. open": "41.5200", + "2. high": "41.5200", + "3. low": "41.1400", + "4. close": "41.1500", + "5. volume": "11421871" + }, + "2016-11-28": { + "1. open": "41.5100", + "2. high": "41.7900", + "3. low": "41.2700", + "4. close": "41.7500", + "5. volume": "19424412" + }, + "2016-11-25": { + "1. open": "41.3900", + "2. high": "41.5800", + "3. low": "41.2400", + "4. close": "41.5300", + "5. volume": "7402652" + }, + "2016-11-23": { + "1. open": "41.2200", + "2. high": "41.3100", + "3. low": "41.0300", + "4. close": "41.1200", + "5. volume": "9294006" + }, + "2016-11-22": { + "1. open": "41.4500", + "2. high": "41.7000", + "3. low": "41.2400", + "4. close": "41.3700", + "5. volume": "12743512" + }, + "2016-11-21": { + "1. open": "40.7400", + "2. high": "41.3600", + "3. low": "40.7300", + "4. close": "41.3600", + "5. volume": "12307041" + }, + "2016-11-18": { + "1. open": "41.0300", + "2. high": "41.2000", + "3. low": "40.9000", + "4. close": "40.9100", + "5. volume": "16345262" + }, + "2016-11-17": { + "1. open": "41.2800", + "2. high": "41.3000", + "3. low": "41.0000", + "4. close": "41.1200", + "5. volume": "12398331" + }, + "2016-11-16": { + "1. open": "41.4000", + "2. high": "41.6500", + "3. low": "41.1550", + "4. close": "41.2600", + "5. volume": "12680828" + }, + "2016-11-15": { + "1. open": "41.1800", + "2. high": "41.5200", + "3. low": "41.1700", + "4. close": "41.4400", + "5. volume": "16553962" + }, + "2016-11-14": { + "1. open": "41.1300", + "2. high": "41.4200", + "3. low": "40.8500", + "4. close": "41.1700", + "5. volume": "19514172" + }, + "2016-11-11": { + "1. open": "40.9500", + "2. high": "41.1300", + "3. low": "40.6300", + "4. close": "41.0300", + "5. volume": "13420962" + }, + "2016-11-10": { + "1. open": "41.8600", + "2. high": "42.2600", + "3. low": "40.8550", + "4. close": "40.9400", + "5. volume": "33239109" + }, + "2016-11-09": { + "1. open": "41.7600", + "2. high": "42.3200", + "3. low": "41.7000", + "4. close": "42.2700", + "5. volume": "21350962" + }, + "2016-11-08": { + "1. open": "42.3700", + "2. high": "42.9800", + "3. low": "42.3700", + "4. close": "42.8800", + "5. volume": "12035481" + }, + "2016-11-07": { + "1. open": "42.0400", + "2. high": "42.5000", + "3. low": "42.0400", + "4. close": "42.4600", + "5. volume": "14038532" + }, + "2016-11-04": { + "1. open": "41.8500", + "2. high": "42.0400", + "3. low": "41.6900", + "4. close": "41.6900", + "5. volume": "14463585" + }, + "2016-11-03": { + "1. open": "42.2200", + "2. high": "42.2200", + "3. low": "41.9600", + "4. close": "42.0300", + "5. volume": "11257828" + }, + "2016-11-02": { + "1. open": "42.1000", + "2. high": "42.3400", + "3. low": "42.0100", + "4. close": "42.0500", + "5. volume": "12034029" + }, + "2016-11-01": { + "1. open": "42.4000", + "2. high": "42.4250", + "3. low": "41.9100", + "4. close": "42.1200", + "5. volume": "12223368" + }, + "2016-10-31": { + "1. open": "42.1200", + "2. high": "42.4100", + "3. low": "42.1200", + "4. close": "42.4000", + "5. volume": "13327475" + }, + "2016-10-28": { + "1. open": "42.2600", + "2. high": "42.4700", + "3. low": "42.1000", + "4. close": "42.2300", + "5. volume": "13396018" + }, + "2016-10-27": { + "1. open": "42.6300", + "2. high": "42.6450", + "3. low": "41.9000", + "4. close": "42.1200", + "5. volume": "14537030" + }, + "2016-10-26": { + "1. open": "43.0000", + "2. high": "43.0300", + "3. low": "42.4100", + "4. close": "42.4400", + "5. volume": "16886249" + }, + "2016-10-25": { + "1. open": "42.6400", + "2. high": "42.8800", + "3. low": "42.4300", + "4. close": "42.5400", + "5. volume": "16483078" + }, + "2016-10-24": { + "1. open": "42.3200", + "2. high": "42.7700", + "3. low": "42.2500", + "4. close": "42.5600", + "5. volume": "13439176" + }, + "2016-10-21": { + "1. open": "41.8500", + "2. high": "42.1700", + "3. low": "41.6800", + "4. close": "42.1300", + "5. volume": "14401515" + }, + "2016-10-20": { + "1. open": "41.9700", + "2. high": "42.1100", + "3. low": "41.8900", + "4. close": "41.9300", + "5. volume": "10620494" + }, + "2016-10-19": { + "1. open": "41.9300", + "2. high": "42.1150", + "3. low": "41.8100", + "4. close": "42.0500", + "5. volume": "16367383" + }, + "2016-10-18": { + "1. open": "41.8100", + "2. high": "42.0000", + "3. low": "41.7300", + "4. close": "41.9700", + "5. volume": "11297333" + }, + "2016-10-17": { + "1. open": "41.7300", + "2. high": "41.8600", + "3. low": "41.5700", + "4. close": "41.6000", + "5. volume": "10792512" + }, + "2016-10-14": { + "1. open": "41.8500", + "2. high": "41.9050", + "3. low": "41.6200", + "4. close": "41.6700", + "5. volume": "9893179" + }, + "2016-10-13": { + "1. open": "41.6500", + "2. high": "41.8900", + "3. low": "41.5100", + "4. close": "41.7600", + "5. volume": "17655643" + }, + "2016-10-12": { + "1. open": "41.6300", + "2. high": "41.8400", + "3. low": "41.5000", + "4. close": "41.7800", + "5. volume": "12216538" + }, + "2016-10-11": { + "1. open": "41.6600", + "2. high": "41.7000", + "3. low": "41.4000", + "4. close": "41.5400", + "5. volume": "12249060" + }, + "2016-10-10": { + "1. open": "41.9200", + "2. high": "41.9900", + "3. low": "41.6000", + "4. close": "41.7300", + "5. volume": "8983623" + }, + "2016-10-07": { + "1. open": "41.8300", + "2. high": "41.9400", + "3. low": "41.5650", + "4. close": "41.7300", + "5. volume": "8122572" + }, + "2016-10-06": { + "1. open": "41.6800", + "2. high": "41.9400", + "3. low": "41.5800", + "4. close": "41.7100", + "5. volume": "9722750" + }, + "2016-10-05": { + "1. open": "41.9300", + "2. high": "42.0700", + "3. low": "41.6700", + "4. close": "41.8100", + "5. volume": "9607263" + }, + "2016-10-04": { + "1. open": "42.3400", + "2. high": "42.3400", + "3. low": "41.7800", + "4. close": "41.8400", + "5. volume": "13682703" + }, + "2016-10-03": { + "1. open": "42.3100", + "2. high": "42.3100", + "3. low": "41.8850", + "4. close": "42.0300", + "5. volume": "11152793" + }, + "2016-09-30": { + "1. open": "42.2100", + "2. high": "42.5000", + "3. low": "42.0600", + "4. close": "42.3200", + "5. volume": "14333069" + }, + "2016-09-29": { + "1. open": "42.0200", + "2. high": "42.3900", + "3. low": "41.8500", + "4. close": "42.0300", + "5. volume": "12671672" + }, + "2016-09-28": { + "1. open": "42.6300", + "2. high": "42.7600", + "3. low": "42.0300", + "4. close": "42.1500", + "5. volume": "15523683" + }, + "2016-09-27": { + "1. open": "42.1900", + "2. high": "42.6300", + "3. low": "42.0000", + "4. close": "42.5900", + "5. volume": "11920432" + }, + "2016-09-26": { + "1. open": "42.7100", + "2. high": "42.7200", + "3. low": "42.0100", + "4. close": "42.0500", + "5. volume": "15035543" + }, + "2016-09-23": { + "1. open": "42.8100", + "2. high": "42.9400", + "3. low": "42.6500", + "4. close": "42.7400", + "5. volume": "8852687" + }, + "2016-09-22": { + "1. open": "42.7100", + "2. high": "43.0100", + "3. low": "42.6900", + "4. close": "42.9600", + "5. volume": "9288218" + }, + "2016-09-21": { + "1. open": "42.2800", + "2. high": "42.6100", + "3. low": "42.1000", + "4. close": "42.5300", + "5. volume": "13654653" + }, + "2016-09-20": { + "1. open": "42.3100", + "2. high": "42.5300", + "3. low": "42.2400", + "4. close": "42.3400", + "5. volume": "8407163" + }, + "2016-09-19": { + "1. open": "42.1600", + "2. high": "42.3700", + "3. low": "42.0800", + "4. close": "42.1000", + "5. volume": "7659863" + }, + "2016-09-16": { + "1. open": "42.1700", + "2. high": "42.2600", + "3. low": "41.9650", + "4. close": "42.1400", + "5. volume": "16353571" + }, + "2016-09-15": { + "1. open": "42.0100", + "2. high": "42.3900", + "3. low": "41.8800", + "4. close": "42.3600", + "5. volume": "10244482" + }, + "2016-09-14": { + "1. open": "42.2700", + "2. high": "42.4100", + "3. low": "41.9900", + "4. close": "42.1100", + "5. volume": "9823528" + }, + "2016-09-13": { + "1. open": "42.7700", + "2. high": "42.7700", + "3. low": "42.2100", + "4. close": "42.2800", + "5. volume": "12962720" + }, + "2016-09-12": { + "1. open": "42.3600", + "2. high": "43.2300", + "3. low": "42.3400", + "4. close": "43.1900", + "5. volume": "15932296" + }, + "2016-09-09": { + "1. open": "43.4300", + "2. high": "43.4300", + "3. low": "42.2700", + "4. close": "42.2700", + "5. volume": "23624237" + }, + "2016-09-08": { + "1. open": "43.6700", + "2. high": "43.7300", + "3. low": "43.4500", + "4. close": "43.6300", + "5. volume": "10020425" + }, + "2016-09-07": { + "1. open": "43.7200", + "2. high": "43.8000", + "3. low": "43.5300", + "4. close": "43.6400", + "5. volume": "8656580" + }, + "2016-09-06": { + "1. open": "43.7400", + "2. high": "43.8000", + "3. low": "43.3950", + "4. close": "43.7900", + "5. volume": "8600272" + }, + "2016-09-02": { + "1. open": "43.5200", + "2. high": "43.8300", + "3. low": "43.4700", + "4. close": "43.6600", + "5. volume": "9025960" + }, + "2016-09-01": { + "1. open": "43.2100", + "2. high": "43.4100", + "3. low": "43.2000", + "4. close": "43.3500", + "5. volume": "8457766" + }, + "2016-08-31": { + "1. open": "43.4300", + "2. high": "43.4600", + "3. low": "43.0800", + "4. close": "43.4300", + "5. volume": "10217936" + }, + "2016-08-30": { + "1. open": "43.4600", + "2. high": "43.5300", + "3. low": "43.1200", + "4. close": "43.2400", + "5. volume": "9720067" + }, + "2016-08-29": { + "1. open": "43.3400", + "2. high": "43.6100", + "3. low": "43.3300", + "4. close": "43.5400", + "5. volume": "9544573" + }, + "2016-08-26": { + "1. open": "43.7200", + "2. high": "43.9200", + "3. low": "43.3100", + "4. close": "43.3200", + "5. volume": "11824943" + }, + "2016-08-25": { + "1. open": "43.8500", + "2. high": "43.9400", + "3. low": "43.6300", + "4. close": "43.6700", + "5. volume": "9815562" + }, + "2016-08-24": { + "1. open": "43.8200", + "2. high": "43.9400", + "3. low": "43.6641", + "4. close": "43.8500", + "5. volume": "11508918" + }, + "2016-08-23": { + "1. open": "43.8500", + "2. high": "43.9800", + "3. low": "43.7400", + "4. close": "43.8500", + "5. volume": "8420861" + }, + "2016-08-22": { + "1. open": "43.9400", + "2. high": "43.9450", + "3. low": "43.7250", + "4. close": "43.7400", + "5. volume": "8687524" + }, + "2016-08-19": { + "1. open": "44.0500", + "2. high": "44.0600", + "3. low": "43.7400", + "4. close": "43.9200", + "5. volume": "9385920" + }, + "2016-08-18": { + "1. open": "44.0100", + "2. high": "44.2600", + "3. low": "44.0000", + "4. close": "44.1000", + "5. volume": "9144293" + }, + "2016-08-17": { + "1. open": "44.0100", + "2. high": "44.0700", + "3. low": "43.7800", + "4. close": "44.0600", + "5. volume": "11207249" + }, + "2016-08-16": { + "1. open": "44.2500", + "2. high": "44.2500", + "3. low": "43.8300", + "4. close": "43.8300", + "5. volume": "9706132" + }, + "2016-08-15": { + "1. open": "44.1000", + "2. high": "44.3300", + "3. low": "44.0100", + "4. close": "44.2400", + "5. volume": "10390642" + }, + "2016-08-12": { + "1. open": "43.9100", + "2. high": "44.1900", + "3. low": "43.7900", + "4. close": "44.0300", + "5. volume": "10928925" + }, + "2016-08-11": { + "1. open": "43.7200", + "2. high": "43.8700", + "3. low": "43.6200", + "4. close": "43.7500", + "5. volume": "11303281" + }, + "2016-08-10": { + "1. open": "43.6400", + "2. high": "43.6900", + "3. low": "43.5000", + "4. close": "43.6100", + "5. volume": "8412055" + }, + "2016-08-09": { + "1. open": "43.5000", + "2. high": "43.6400", + "3. low": "43.3762", + "4. close": "43.4700", + "5. volume": "7281332" + }, + "2016-08-08": { + "1. open": "43.4300", + "2. high": "43.5166", + "3. low": "43.2200", + "4. close": "43.4400", + "5. volume": "8680309" + }, + "2016-08-05": { + "1. open": "43.6500", + "2. high": "43.7500", + "3. low": "43.4100", + "4. close": "43.4800", + "5. volume": "10398203" + }, + "2016-08-04": { + "1. open": "43.5600", + "2. high": "43.7950", + "3. low": "43.4000", + "4. close": "43.5100", + "5. volume": "11244053" + }, + "2016-08-03": { + "1. open": "43.6600", + "2. high": "43.7000", + "3. low": "43.3700", + "4. close": "43.6400", + "5. volume": "12119080" + }, + "2016-08-02": { + "1. open": "43.3500", + "2. high": "43.5800", + "3. low": "43.3100", + "4. close": "43.5300", + "5. volume": "12825187" + }, + "2016-08-01": { + "1. open": "43.6900", + "2. high": "43.8300", + "3. low": "43.4300", + "4. close": "43.4500", + "5. volume": "12349425" + }, + "2016-07-29": { + "1. open": "43.7200", + "2. high": "43.7500", + "3. low": "43.4800", + "4. close": "43.6300", + "5. volume": "16529298" + }, + "2016-07-28": { + "1. open": "43.2700", + "2. high": "43.6900", + "3. low": "43.2200", + "4. close": "43.6500", + "5. volume": "13077828" + }, + "2016-07-27": { + "1. open": "43.9000", + "2. high": "44.0600", + "3. low": "43.1000", + "4. close": "43.4000", + "5. volume": "37453286" + }, + "2016-07-26": { + "1. open": "45.5300", + "2. high": "45.6500", + "3. low": "44.8300", + "4. close": "44.8800", + "5. volume": "15819177" + }, + "2016-07-25": { + "1. open": "45.8100", + "2. high": "45.8300", + "3. low": "45.4700", + "4. close": "45.5700", + "5. volume": "9134337" + }, + "2016-07-22": { + "1. open": "45.5000", + "2. high": "45.8375", + "3. low": "45.4600", + "4. close": "45.8300", + "5. volume": "8836148" + }, + "2016-07-21": { + "1. open": "45.3400", + "2. high": "45.5100", + "3. low": "45.2550", + "4. close": "45.4500", + "5. volume": "8138952" + }, + "2016-07-20": { + "1. open": "45.7500", + "2. high": "45.7700", + "3. low": "45.3900", + "4. close": "45.5100", + "5. volume": "8466273" + }, + "2016-07-19": { + "1. open": "45.4600", + "2. high": "45.7100", + "3. low": "45.4300", + "4. close": "45.6300", + "5. volume": "7761133" + }, + "2016-07-18": { + "1. open": "45.6900", + "2. high": "45.7000", + "3. low": "45.4800", + "4. close": "45.6300", + "5. volume": "7958321" + }, + "2016-07-15": { + "1. open": "45.8800", + "2. high": "45.9000", + "3. low": "45.4400", + "4. close": "45.6300", + "5. volume": "10620966" + }, + "2016-07-14": { + "1. open": "45.7300", + "2. high": "45.9400", + "3. low": "45.5800", + "4. close": "45.6900", + "5. volume": "7620805" + }, + "2016-07-13": { + "1. open": "45.6100", + "2. high": "45.7600", + "3. low": "45.4300", + "4. close": "45.7400", + "5. volume": "8028298" + }, + "2016-07-12": { + "1. open": "45.6400", + "2. high": "45.7100", + "3. low": "45.1800", + "4. close": "45.5800", + "5. volume": "9746806" + }, + "2016-07-11": { + "1. open": "45.3500", + "2. high": "45.7700", + "3. low": "45.1100", + "4. close": "45.5700", + "5. volume": "10937755" + }, + "2016-07-08": { + "1. open": "45.3000", + "2. high": "45.5200", + "3. low": "45.0689", + "4. close": "45.3800", + "5. volume": "11127077" + }, + "2016-07-07": { + "1. open": "45.4200", + "2. high": "45.5200", + "3. low": "44.9700", + "4. close": "45.0900", + "5. volume": "9741108" + }, + "2016-07-06": { + "1. open": "45.5000", + "2. high": "45.5500", + "3. low": "44.9150", + "4. close": "45.2700", + "5. volume": "10902573" + }, + "2016-07-05": { + "1. open": "45.1600", + "2. high": "45.6700", + "3. low": "45.1500", + "4. close": "45.4300", + "5. volume": "12339066" + }, + "2016-07-01": { + "1. open": "45.3200", + "2. high": "45.4100", + "3. low": "45.0700", + "4. close": "45.1200", + "5. volume": "11797931" + }, + "2016-06-30": { + "1. open": "44.5200", + "2. high": "45.3300", + "3. low": "44.4900", + "4. close": "45.3300", + "5. volume": "16056522" + }, + "2016-06-29": { + "1. open": "44.3900", + "2. high": "44.7100", + "3. low": "44.2400", + "4. close": "44.4400", + "5. volume": "12250905" + }, + "2016-06-28": { + "1. open": "44.0600", + "2. high": "44.1900", + "3. low": "43.6700", + "4. close": "44.1800", + "5. volume": "16509684" + }, + "2016-06-27": { + "1. open": "43.6700", + "2. high": "43.8850", + "3. low": "43.3150", + "4. close": "43.7800", + "5. volume": "15805581" + }, + "2016-06-24": { + "1. open": "44.2000", + "2. high": "44.5561", + "3. low": "43.8200", + "4. close": "43.9300", + "5. volume": "26002815" + }, + "2016-06-23": { + "1. open": "45.0300", + "2. high": "45.1700", + "3. low": "44.8400", + "4. close": "45.0800", + "5. volume": "9654694" + }, + "2016-06-22": { + "1. open": "45.2500", + "2. high": "45.3250", + "3. low": "44.8100", + "4. close": "44.8600", + "5. volume": "10738860" + }, + "2016-06-21": { + "1. open": "45.1600", + "2. high": "45.2800", + "3. low": "45.0000", + "4. close": "45.1300", + "5. volume": "7918895" + }, + "2016-06-20": { + "1. open": "45.0900", + "2. high": "45.3100", + "3. low": "44.9600", + "4. close": "44.9800", + "5. volume": "10712366" + }, + "2016-06-17": { + "1. open": "45.1700", + "2. high": "45.2200", + "3. low": "44.3800", + "4. close": "44.7900", + "5. volume": "20805405" + }, + "2016-06-16": { + "1. open": "44.8700", + "2. high": "45.3400", + "3. low": "44.7199", + "4. close": "45.3100", + "5. volume": "11305129" + }, + "2016-06-15": { + "1. open": "45.1200", + "2. high": "45.3400", + "3. low": "44.8750", + "4. close": "45.0100", + "5. volume": "8360350" + }, + "2016-06-14": { + "1. open": "44.8500", + "2. high": "45.1300", + "3. low": "44.4400", + "4. close": "45.0400", + "5. volume": "11298208" + }, + "2016-06-13": { + "1. open": "45.4800", + "2. high": "45.6700", + "3. low": "45.0900", + "4. close": "45.1200", + "5. volume": "10613433" + }, + "2016-06-10": { + "1. open": "45.6200", + "2. high": "46.0100", + "3. low": "45.5600", + "4. close": "45.9900", + "5. volume": "12357013" + }, + "2016-06-09": { + "1. open": "45.3300", + "2. high": "45.7998", + "3. low": "45.3100", + "4. close": "45.7600", + "5. volume": "8042866" + }, + "2016-06-08": { + "1. open": "45.2400", + "2. high": "45.6600", + "3. low": "45.1900", + "4. close": "45.5500", + "5. volume": "7915417" + }, + "2016-06-07": { + "1. open": "45.3500", + "2. high": "45.4800", + "3. low": "45.2000", + "4. close": "45.3200", + "5. volume": "9812617" + }, + "2016-06-06": { + "1. open": "45.0900", + "2. high": "45.4815", + "3. low": "45.0800", + "4. close": "45.3700", + "5. volume": "10310560" + }, + "2016-06-03": { + "1. open": "44.7500", + "2. high": "45.0500", + "3. low": "44.6800", + "4. close": "45.0400", + "5. volume": "13434865" + }, + "2016-06-02": { + "1. open": "44.7000", + "2. high": "44.7200", + "3. low": "44.5000", + "4. close": "44.7200", + "5. volume": "6693945" + }, + "2016-06-01": { + "1. open": "44.6000", + "2. high": "44.7750", + "3. low": "44.4900", + "4. close": "44.7000", + "5. volume": "8916015" + }, + "2016-05-31": { + "1. open": "44.9800", + "2. high": "44.9800", + "3. low": "44.2600", + "4. close": "44.6000", + "5. volume": "18935249" + }, + "2016-05-27": { + "1. open": "44.7100", + "2. high": "44.9600", + "3. low": "44.6500", + "4. close": "44.7800", + "5. volume": "7893270" + }, + "2016-05-26": { + "1. open": "44.5300", + "2. high": "44.7650", + "3. low": "44.4400", + "4. close": "44.6900", + "5. volume": "8695743" + }, + "2016-05-25": { + "1. open": "44.5100", + "2. high": "44.6300", + "3. low": "44.2500", + "4. close": "44.3800", + "5. volume": "9218444" + }, + "2016-05-24": { + "1. open": "44.1000", + "2. high": "44.4200", + "3. low": "44.0000", + "4. close": "44.3700", + "5. volume": "12633907" + }, + "2016-05-23": { + "1. open": "44.0700", + "2. high": "44.1559", + "3. low": "43.9400", + "4. close": "43.9700", + "5. volume": "13554375" + }, + "2016-05-20": { + "1. open": "44.5100", + "2. high": "44.5400", + "3. low": "43.9400", + "4. close": "43.9500", + "5. volume": "12913868" + }, + "2016-05-19": { + "1. open": "44.2500", + "2. high": "44.3900", + "3. low": "44.0400", + "4. close": "44.3200", + "5. volume": "10659524" + }, + "2016-05-18": { + "1. open": "44.5600", + "2. high": "44.8298", + "3. low": "44.2300", + "4. close": "44.4800", + "5. volume": "12524275" + }, + "2016-05-17": { + "1. open": "45.4500", + "2. high": "45.5600", + "3. low": "44.7100", + "4. close": "44.7500", + "5. volume": "17456858" + }, + "2016-05-16": { + "1. open": "45.1600", + "2. high": "45.7300", + "3. low": "45.1400", + "4. close": "45.6200", + "5. volume": "9413602" + }, + "2016-05-13": { + "1. open": "45.7500", + "2. high": "45.8300", + "3. low": "45.2300", + "4. close": "45.3500", + "5. volume": "10341066" + }, + "2016-05-12": { + "1. open": "45.5500", + "2. high": "45.8950", + "3. low": "45.4850", + "4. close": "45.8300", + "5. volume": "10463436" + }, + "2016-05-11": { + "1. open": "45.7300", + "2. high": "45.8800", + "3. low": "45.4500", + "4. close": "45.4600", + "5. volume": "8833105" + }, + "2016-05-10": { + "1. open": "45.4400", + "2. high": "45.8400", + "3. low": "45.4200", + "4. close": "45.7500", + "5. volume": "8932449" + }, + "2016-05-09": { + "1. open": "45.3200", + "2. high": "45.5000", + "3. low": "45.1700", + "4. close": "45.2400", + "5. volume": "8110501" + }, + "2016-05-06": { + "1. open": "45.0600", + "2. high": "45.4100", + "3. low": "44.9150", + "4. close": "45.3200", + "5. volume": "8563928" + }, + "2016-05-05": { + "1. open": "44.9300", + "2. high": "45.4900", + "3. low": "44.8700", + "4. close": "45.0600", + "5. volume": "8801093" + }, + "2016-05-04": { + "1. open": "44.7200", + "2. high": "45.1100", + "3. low": "44.5050", + "4. close": "44.9800", + "5. volume": "9350517" + }, + "2016-05-03": { + "1. open": "44.8700", + "2. high": "45.0650", + "3. low": "44.6500", + "4. close": "44.8400", + "5. volume": "10420255" + }, + "2016-05-02": { + "1. open": "44.5700", + "2. high": "45.1900", + "3. low": "44.5700", + "4. close": "44.9800", + "5. volume": "12577467" + }, + "2016-04-29": { + "1. open": "44.5300", + "2. high": "44.8600", + "3. low": "44.5000", + "4. close": "44.8000", + "5. volume": "11716045" + }, + "2016-04-28": { + "1. open": "44.5000", + "2. high": "44.9000", + "3. low": "44.4600", + "4. close": "44.6300", + "5. volume": "10932525" + }, + "2016-04-27": { + "1. open": "44.6400", + "2. high": "44.8600", + "3. low": "44.2500", + "4. close": "44.6800", + "5. volume": "11335539" + }, + "2016-04-26": { + "1. open": "44.9200", + "2. high": "44.9600", + "3. low": "44.4300", + "4. close": "44.5300", + "5. volume": "13935265" + }, + "2016-04-25": { + "1. open": "44.5000", + "2. high": "44.7200", + "3. low": "44.3800", + "4. close": "44.7100", + "5. volume": "11173788" + }, + "2016-04-22": { + "1. open": "43.7900", + "2. high": "44.6600", + "3. low": "43.7900", + "4. close": "44.5400", + "5. volume": "25132920" + }, + "2016-04-21": { + "1. open": "44.2600", + "2. high": "44.2800", + "3. low": "42.8700", + "4. close": "43.6600", + "5. volume": "37206768" + }, + "2016-04-20": { + "1. open": "45.3400", + "2. high": "45.3800", + "3. low": "44.0600", + "4. close": "44.3700", + "5. volume": "40357607" + }, + "2016-04-19": { + "1. open": "46.3100", + "2. high": "46.6200", + "3. low": "46.1500", + "4. close": "46.6000", + "5. volume": "14415358" + }, + "2016-04-18": { + "1. open": "46.1300", + "2. high": "46.2800", + "3. low": "45.8200", + "4. close": "46.2200", + "5. volume": "11538098" + }, + "2016-04-15": { + "1. open": "45.8200", + "2. high": "46.1550", + "3. low": "45.6800", + "4. close": "46.1000", + "5. volume": "13645784" + }, + "2016-04-14": { + "1. open": "46.0600", + "2. high": "46.2200", + "3. low": "45.7450", + "4. close": "45.8300", + "5. volume": "12981492" + }, + "2016-04-13": { + "1. open": "46.7700", + "2. high": "46.7800", + "3. low": "45.8200", + "4. close": "46.0400", + "5. volume": "13230840" + }, + "2016-04-12": { + "1. open": "46.4100", + "2. high": "46.7600", + "3. low": "46.3500", + "4. close": "46.6500", + "5. volume": "11219103" + }, + "2016-04-11": { + "1. open": "46.9000", + "2. high": "47.1300", + "3. low": "46.4100", + "4. close": "46.4400", + "5. volume": "11880062" + }, + "2016-04-08": { + "1. open": "46.4400", + "2. high": "46.9800", + "3. low": "46.4400", + "4. close": "46.8700", + "5. volume": "11957129" + }, + "2016-04-07": { + "1. open": "46.5000", + "2. high": "46.5800", + "3. low": "46.1600", + "4. close": "46.3600", + "5. volume": "9291894" + }, + "2016-04-06": { + "1. open": "46.5700", + "2. high": "46.7300", + "3. low": "46.3800", + "4. close": "46.7100", + "5. volume": "9122659" + }, + "2016-04-05": { + "1. open": "46.6200", + "2. high": "46.8100", + "3. low": "46.4400", + "4. close": "46.5300", + "5. volume": "10696178" + }, + "2016-04-04": { + "1. open": "46.8400", + "2. high": "46.9300", + "3. low": "46.5001", + "4. close": "46.8900", + "5. volume": "10629837" + }, + "2016-04-01": { + "1. open": "46.1400", + "2. high": "46.8700", + "3. low": "46.1100", + "4. close": "46.8300", + "5. volume": "14922776" + }, + "2016-03-31": { + "1. open": "46.5500", + "2. high": "46.8800", + "3. low": "46.3200", + "4. close": "46.3900", + "5. volume": "15541054" + }, + "2016-03-30": { + "1. open": "46.6300", + "2. high": "46.7300", + "3. low": "46.3300", + "4. close": "46.5800", + "5. volume": "14311955" + }, + "2016-03-29": { + "1. open": "45.8600", + "2. high": "46.5100", + "3. low": "45.8100", + "4. close": "46.4800", + "5. volume": "25010417" + }, + "2016-03-28": { + "1. open": "45.5600", + "2. high": "45.9300", + "3. low": "45.5100", + "4. close": "45.8000", + "5. volume": "13305582" + }, + "2016-03-24": { + "1. open": "45.4500", + "2. high": "45.6000", + "3. low": "45.1900", + "4. close": "45.5800", + "5. volume": "10888271" + }, + "2016-03-23": { + "1. open": "45.4000", + "2. high": "45.7100", + "3. low": "45.3500", + "4. close": "45.4600", + "5. volume": "9292047" + }, + "2016-03-22": { + "1. open": "45.5500", + "2. high": "45.7300", + "3. low": "45.3900", + "4. close": "45.5000", + "5. volume": "13787791" + }, + "2016-03-21": { + "1. open": "45.4200", + "2. high": "45.8700", + "3. low": "45.3600", + "4. close": "45.6700", + "5. volume": "9740372" + }, + "2016-03-18": { + "1. open": "45.8400", + "2. high": "45.8700", + "3. low": "45.3900", + "4. close": "45.6000", + "5. volume": "23853439" + }, + "2016-03-17": { + "1. open": "45.0500", + "2. high": "45.9100", + "3. low": "44.9650", + "4. close": "45.7700", + "5. volume": "24076727" + }, + "2016-03-16": { + "1. open": "45.0500", + "2. high": "45.1700", + "3. low": "44.5500", + "4. close": "45.0500", + "5. volume": "15386132" + }, + "2016-03-15": { + "1. open": "45.0800", + "2. high": "45.5600", + "3. low": "45.0700", + "4. close": "45.2400", + "5. volume": "13686335" + }, + "2016-03-14": { + "1. open": "45.0400", + "2. high": "45.4200", + "3. low": "45.0400", + "4. close": "45.2900", + "5. volume": "13206483" + }, + "2016-03-11": { + "1. open": "45.0000", + "2. high": "45.2500", + "3. low": "44.9300", + "4. close": "45.2000", + "5. volume": "16129346" + }, + "2016-03-10": { + "1. open": "44.8400", + "2. high": "45.2600", + "3. low": "44.6800", + "4. close": "45.2300", + "5. volume": "28902669" + }, + "2016-03-09": { + "1. open": "44.3900", + "2. high": "44.8300", + "3. low": "44.2900", + "4. close": "44.8100", + "5. volume": "18466221" + }, + "2016-03-08": { + "1. open": "43.9200", + "2. high": "44.4700", + "3. low": "43.8100", + "4. close": "44.3200", + "5. volume": "17122090" + }, + "2016-03-07": { + "1. open": "43.9100", + "2. high": "44.1400", + "3. low": "43.8600", + "4. close": "44.0100", + "5. volume": "10695318" + }, + "2016-03-04": { + "1. open": "43.7800", + "2. high": "44.1500", + "3. low": "43.6800", + "4. close": "44.1100", + "5. volume": "13689748" + }, + "2016-03-03": { + "1. open": "43.6100", + "2. high": "43.9800", + "3. low": "43.5400", + "4. close": "43.9600", + "5. volume": "13134755" + }, + "2016-03-02": { + "1. open": "43.4700", + "2. high": "43.7700", + "3. low": "43.4200", + "4. close": "43.7700", + "5. volume": "12856312" + }, + "2016-03-01": { + "1. open": "43.3800", + "2. high": "43.6900", + "3. low": "43.1700", + "4. close": "43.6900", + "5. volume": "12358245" + }, + "2016-02-29": { + "1. open": "43.1700", + "2. high": "43.6081", + "3. low": "42.9200", + "4. close": "43.1300", + "5. volume": "15026653" + }, + "2016-02-26": { + "1. open": "44.0400", + "2. high": "44.0550", + "3. low": "43.1050", + "4. close": "43.1400", + "5. volume": "18419102" + }, + "2016-02-25": { + "1. open": "43.9600", + "2. high": "44.1800", + "3. low": "43.8650", + "4. close": "44.1600", + "5. volume": "10901211" + }, + "2016-02-24": { + "1. open": "43.5640", + "2. high": "43.9400", + "3. low": "43.3700", + "4. close": "43.9100", + "5. volume": "10842148" + }, + "2016-02-23": { + "1. open": "43.7400", + "2. high": "44.0500", + "3. low": "43.6600", + "4. close": "43.6900", + "5. volume": "11166283" + }, + "2016-02-22": { + "1. open": "43.7600", + "2. high": "44.1600", + "3. low": "43.6300", + "4. close": "43.9400", + "5. volume": "20716040" + }, + "2016-02-19": { + "1. open": "43.5800", + "2. high": "43.7700", + "3. low": "43.2800", + "4. close": "43.7700", + "5. volume": "12849873" + }, + "2016-02-18": { + "1. open": "43.6300", + "2. high": "43.7300", + "3. low": "43.3000", + "4. close": "43.6100", + "5. volume": "11169234" + }, + "2016-02-17": { + "1. open": "43.4200", + "2. high": "43.6200", + "3. low": "43.2800", + "4. close": "43.4900", + "5. volume": "12332388" + }, + "2016-02-16": { + "1. open": "43.3200", + "2. high": "43.4600", + "3. low": "43.0200", + "4. close": "43.3600", + "5. volume": "12675761" + }, + "2016-02-12": { + "1. open": "42.7200", + "2. high": "43.1350", + "3. low": "42.5600", + "4. close": "43.1100", + "5. volume": "15220530" + }, + "2016-02-11": { + "1. open": "42.0300", + "2. high": "42.6100", + "3. low": "41.9800", + "4. close": "42.4100", + "5. volume": "16825337" + }, + "2016-02-10": { + "1. open": "43.3400", + "2. high": "43.3900", + "3. low": "42.5100", + "4. close": "42.5500", + "5. volume": "16728238" + }, + "2016-02-09": { + "1. open": "42.2600", + "2. high": "43.4900", + "3. low": "42.2600", + "4. close": "43.3000", + "5. volume": "24853137" + }, + "2016-02-08": { + "1. open": "42.1700", + "2. high": "42.7000", + "3. low": "41.9000", + "4. close": "42.6500", + "5. volume": "17253832" + }, + "2016-02-05": { + "1. open": "42.9300", + "2. high": "42.9900", + "3. low": "42.2600", + "4. close": "42.4400", + "5. volume": "17315347" + }, + "2016-02-04": { + "1. open": "42.5200", + "2. high": "42.8900", + "3. low": "42.4000", + "4. close": "42.5300", + "5. volume": "14413744" + }, + "2016-02-03": { + "1. open": "42.8000", + "2. high": "42.9350", + "3. low": "42.2800", + "4. close": "42.7200", + "5. volume": "15958302" + }, + "2016-02-02": { + "1. open": "42.7000", + "2. high": "42.7900", + "3. low": "42.4050", + "4. close": "42.4400", + "5. volume": "12332896" + }, + "2016-02-01": { + "1. open": "42.6000", + "2. high": "43.1500", + "3. low": "42.5700", + "4. close": "43.0000", + "5. volume": "17097846" + }, + "2016-01-29": { + "1. open": "42.8600", + "2. high": "43.2600", + "3. low": "42.6500", + "4. close": "42.9200", + "5. volume": "20456815" + }, + "2016-01-28": { + "1. open": "42.1800", + "2. high": "42.7200", + "3. low": "42.0600", + "4. close": "42.5700", + "5. volume": "16622810" + }, + "2016-01-27": { + "1. open": "42.1800", + "2. high": "42.4600", + "3. low": "41.8100", + "4. close": "42.0900", + "5. volume": "14167006" + }, + "2016-01-26": { + "1. open": "42.1600", + "2. high": "42.5000", + "3. low": "41.9300", + "4. close": "42.0800", + "5. volume": "13018471" + }, + "2016-01-25": { + "1. open": "42.2400", + "2. high": "42.5000", + "3. low": "41.9300", + "4. close": "42.1600", + "5. volume": "12505160" + }, + "2016-01-22": { + "1. open": "41.6400", + "2. high": "42.2385", + "3. low": "41.4500", + "4. close": "42.0600", + "5. volume": "15209235" + }, + "2016-01-21": { + "1. open": "41.4500", + "2. high": "41.5100", + "3. low": "41.0861", + "4. close": "41.3900", + "5. volume": "15558254" + }, + "2016-01-20": { + "1. open": "41.4500", + "2. high": "41.6200", + "3. low": "40.7500", + "4. close": "41.3800", + "5. volume": "19923495" + }, + "2016-01-19": { + "1. open": "41.7700", + "2. high": "42.1200", + "3. low": "41.6500", + "4. close": "41.9200", + "5. volume": "15462140" + }, + "2016-01-15": { + "1. open": "40.9500", + "2. high": "41.5900", + "3. low": "40.9260", + "4. close": "41.5000", + "5. volume": "21153542" + }, + "2016-01-14": { + "1. open": "41.9900", + "2. high": "42.1700", + "3. low": "41.6400", + "4. close": "41.8800", + "5. volume": "16027468" + }, + "2016-01-13": { + "1. open": "42.1700", + "2. high": "42.5700", + "3. low": "41.7900", + "4. close": "41.8500", + "5. volume": "16854282" + }, + "2016-01-12": { + "1. open": "42.3000", + "2. high": "42.4500", + "3. low": "41.8700", + "4. close": "42.1200", + "5. volume": "21814837" + }, + "2016-01-11": { + "1. open": "41.5800", + "2. high": "41.8599", + "3. low": "41.2900", + "4. close": "41.5800", + "5. volume": "15807748" + }, + "2016-01-08": { + "1. open": "41.6500", + "2. high": "42.1200", + "3. low": "41.4100", + "4. close": "41.5100", + "5. volume": "14645738" + }, + "2016-01-07": { + "1. open": "41.6500", + "2. high": "42.1100", + "3. low": "41.4496", + "4. close": "41.6200", + "5. volume": "20561556" + }, + "2016-01-06": { + "1. open": "42.2000", + "2. high": "42.5100", + "3. low": "42.0400", + "4. close": "42.3200", + "5. volume": "16245132" + }, + "2016-01-05": { + "1. open": "42.3100", + "2. high": "42.6250", + "3. low": "42.1700", + "4. close": "42.5500", + "5. volume": "15769463" + }, + "2016-01-04": { + "1. open": "42.3400", + "2. high": "42.5000", + "3. low": "41.9650", + "4. close": "42.4000", + "5. volume": "16084145" + }, + "2015-12-31": { + "1. open": "43.3000", + "2. high": "43.3400", + "3. low": "42.8700", + "4. close": "42.9600", + "5. volume": "9727407" + }, + "2015-12-30": { + "1. open": "43.7500", + "2. high": "43.7700", + "3. low": "43.4500", + "4. close": "43.5700", + "5. volume": "5111275" + }, + "2015-12-29": { + "1. open": "43.5400", + "2. high": "43.7800", + "3. low": "43.5000", + "4. close": "43.7100", + "5. volume": "7739815" + }, + "2015-12-28": { + "1. open": "43.4400", + "2. high": "43.5200", + "3. low": "43.3100", + "4. close": "43.4900", + "5. volume": "6326143" + }, + "2015-12-24": { + "1. open": "43.4900", + "2. high": "43.7200", + "3. low": "43.4200", + "4. close": "43.5400", + "5. volume": "3036573" + }, + "2015-12-23": { + "1. open": "43.3900", + "2. high": "43.7250", + "3. low": "43.3500", + "4. close": "43.6700", + "5. volume": "9092284" + }, + "2015-12-22": { + "1. open": "42.8600", + "2. high": "43.3900", + "3. low": "42.7100", + "4. close": "43.2900", + "5. volume": "12280335" + }, + "2015-12-21": { + "1. open": "42.8200", + "2. high": "42.9362", + "3. low": "42.4600", + "4. close": "42.7800", + "5. volume": "10443953" + }, + "2015-12-18": { + "1. open": "43.3600", + "2. high": "43.4200", + "3. low": "42.5000", + "4. close": "42.5000", + "5. volume": "24487406" + }, + "2015-12-17": { + "1. open": "43.8100", + "2. high": "43.8900", + "3. low": "43.4200", + "4. close": "43.4900", + "5. volume": "14697025" + }, + "2015-12-16": { + "1. open": "43.2500", + "2. high": "43.9100", + "3. low": "43.2500", + "4. close": "43.8400", + "5. volume": "21868610" + }, + "2015-12-15": { + "1. open": "42.8400", + "2. high": "43.2400", + "3. low": "42.7600", + "4. close": "43.0700", + "5. volume": "17916382" + }, + "2015-12-14": { + "1. open": "42.3100", + "2. high": "42.7600", + "3. low": "41.9700", + "4. close": "42.4500", + "5. volume": "20090892" + }, + "2015-12-11": { + "1. open": "42.6300", + "2. high": "42.8300", + "3. low": "42.1400", + "4. close": "42.2700", + "5. volume": "17313343" + }, + "2015-12-10": { + "1. open": "42.7300", + "2. high": "43.0700", + "3. low": "42.5250", + "4. close": "42.7600", + "5. volume": "15483280" + }, + "2015-12-09": { + "1. open": "42.7800", + "2. high": "43.2650", + "3. low": "42.5000", + "4. close": "42.6600", + "5. volume": "12945502" + }, + "2015-12-08": { + "1. open": "43.0500", + "2. high": "43.2500", + "3. low": "42.7950", + "4. close": "43.0100", + "5. volume": "10736113" + }, + "2015-12-07": { + "1. open": "43.3100", + "2. high": "43.4400", + "3. low": "43.0000", + "4. close": "43.2000", + "5. volume": "12030718" + }, + "2015-12-04": { + "1. open": "42.5800", + "2. high": "43.4810", + "3. low": "42.5800", + "4. close": "43.2900", + "5. volume": "16487972" + }, + "2015-12-03": { + "1. open": "42.7300", + "2. high": "42.8900", + "3. low": "42.3200", + "4. close": "42.4600", + "5. volume": "15004860" + }, + "2015-12-02": { + "1. open": "42.8300", + "2. high": "42.9300", + "3. low": "42.5900", + "4. close": "42.7700", + "5. volume": "12598499" + }, + "2015-12-01": { + "1. open": "42.7300", + "2. high": "43.1000", + "3. low": "42.7300", + "4. close": "42.8900", + "5. volume": "11152826" + }, + "2015-11-30": { + "1. open": "43.1200", + "2. high": "43.1500", + "3. low": "42.6050", + "4. close": "42.6200", + "5. volume": "16055427" + }, + "2015-11-27": { + "1. open": "43.0400", + "2. high": "43.2400", + "3. low": "42.8000", + "4. close": "43.1500", + "5. volume": "7236711" + }, + "2015-11-25": { + "1. open": "43.3200", + "2. high": "43.5000", + "3. low": "43.2400", + "4. close": "43.3600", + "5. volume": "10344783" + }, + "2015-11-24": { + "1. open": "42.7000", + "2. high": "43.6000", + "3. low": "42.6600", + "4. close": "43.3600", + "5. volume": "15767155" + }, + "2015-11-23": { + "1. open": "42.5500", + "2. high": "43.1800", + "3. low": "42.5300", + "4. close": "42.9600", + "5. volume": "13338016" + }, + "2015-11-20": { + "1. open": "43.3100", + "2. high": "43.5800", + "3. low": "42.4000", + "4. close": "42.4300", + "5. volume": "19778361" + }, + "2015-11-19": { + "1. open": "42.3200", + "2. high": "43.3000", + "3. low": "42.3200", + "4. close": "43.1100", + "5. volume": "24090723" + }, + "2015-11-18": { + "1. open": "41.7700", + "2. high": "42.3500", + "3. low": "41.6800", + "4. close": "42.2800", + "5. volume": "12966187" + }, + "2015-11-17": { + "1. open": "41.8500", + "2. high": "42.1500", + "3. low": "41.5050", + "4. close": "41.6700", + "5. volume": "12738565" + }, + "2015-11-16": { + "1. open": "41.4300", + "2. high": "42.0000", + "3. low": "41.3900", + "4. close": "41.9600", + "5. volume": "11244857" + }, + "2015-11-13": { + "1. open": "41.4600", + "2. high": "41.7801", + "3. low": "41.3600", + "4. close": "41.3800", + "5. volume": "11618468" + }, + "2015-11-12": { + "1. open": "42.0100", + "2. high": "42.0500", + "3. low": "41.5700", + "4. close": "41.5800", + "5. volume": "10724972" + }, + "2015-11-11": { + "1. open": "41.9400", + "2. high": "42.2000", + "3. low": "41.9200", + "4. close": "42.0400", + "5. volume": "9101167" + }, + "2015-11-10": { + "1. open": "41.4400", + "2. high": "41.8100", + "3. low": "41.4300", + "4. close": "41.7700", + "5. volume": "8283092" + }, + "2015-11-09": { + "1. open": "41.7000", + "2. high": "41.7900", + "3. low": "41.3400", + "4. close": "41.5400", + "5. volume": "10842503" + }, + "2015-11-06": { + "1. open": "41.9700", + "2. high": "42.2150", + "3. low": "41.6100", + "4. close": "41.9600", + "5. volume": "11926701" + }, + "2015-11-05": { + "1. open": "42.0000", + "2. high": "42.3500", + "3. low": "41.9800", + "4. close": "42.3300", + "5. volume": "9625114" + }, + "2015-11-04": { + "1. open": "42.2700", + "2. high": "42.3900", + "3. low": "41.8900", + "4. close": "41.9700", + "5. volume": "10488480" + }, + "2015-11-03": { + "1. open": "42.1800", + "2. high": "42.3200", + "3. low": "41.8100", + "4. close": "42.1600", + "5. volume": "9693096" + }, + "2015-11-02": { + "1. open": "42.3200", + "2. high": "42.3600", + "3. low": "41.9000", + "4. close": "42.2400", + "5. volume": "16252219" + }, + "2015-10-30": { + "1. open": "42.8000", + "2. high": "42.8600", + "3. low": "42.3500", + "4. close": "42.3500", + "5. volume": "15356150" + }, + "2015-10-29": { + "1. open": "42.6600", + "2. high": "42.9000", + "3. low": "42.3350", + "4. close": "42.7900", + "5. volume": "9427360" + }, + "2015-10-28": { + "1. open": "42.7500", + "2. high": "42.8350", + "3. low": "42.2100", + "4. close": "42.7300", + "5. volume": "13667281" + }, + "2015-10-27": { + "1. open": "42.5000", + "2. high": "42.7700", + "3. low": "42.4801", + "4. close": "42.6100", + "5. volume": "30166606" + }, + "2015-10-26": { + "1. open": "42.7600", + "2. high": "42.8900", + "3. low": "42.4600", + "4. close": "42.5900", + "5. volume": "14788551" + }, + "2015-10-23": { + "1. open": "43.3100", + "2. high": "43.3100", + "3. low": "42.7500", + "4. close": "42.7900", + "5. volume": "18796054" + }, + "2015-10-22": { + "1. open": "42.4400", + "2. high": "43.8500", + "3. low": "42.4100", + "4. close": "43.2400", + "5. volume": "35920172" + }, + "2015-10-21": { + "1. open": "41.9400", + "2. high": "42.5150", + "3. low": "41.7100", + "4. close": "42.1900", + "5. volume": "19441501" + }, + "2015-10-20": { + "1. open": "42.0000", + "2. high": "42.4000", + "3. low": "42.0000", + "4. close": "42.2900", + "5. volume": "16199274" + }, + "2015-10-19": { + "1. open": "41.9000", + "2. high": "42.0550", + "3. low": "41.8000", + "4. close": "41.9900", + "5. volume": "15553774" + }, + "2015-10-16": { + "1. open": "42.1600", + "2. high": "42.2100", + "3. low": "41.8800", + "4. close": "42.0200", + "5. volume": "20384217" + }, + "2015-10-15": { + "1. open": "41.8700", + "2. high": "42.0251", + "3. low": "41.6000", + "4. close": "41.9200", + "5. volume": "11801562" + }, + "2015-10-14": { + "1. open": "41.5600", + "2. high": "41.9600", + "3. low": "41.5600", + "4. close": "41.6800", + "5. volume": "14180003" + }, + "2015-10-13": { + "1. open": "41.8000", + "2. high": "41.9100", + "3. low": "41.5400", + "4. close": "41.6500", + "5. volume": "12903557" + }, + "2015-10-12": { + "1. open": "41.8300", + "2. high": "42.2900", + "3. low": "41.8100", + "4. close": "42.0000", + "5. volume": "12299062" + }, + "2015-10-09": { + "1. open": "41.8200", + "2. high": "42.1200", + "3. low": "41.7800", + "4. close": "42.0200", + "5. volume": "13931163" + }, + "2015-10-08": { + "1. open": "41.2600", + "2. high": "41.9900", + "3. low": "41.2600", + "4. close": "41.9800", + "5. volume": "11960174" + }, + "2015-10-07": { + "1. open": "41.1400", + "2. high": "41.6100", + "3. low": "41.1000", + "4. close": "41.5200", + "5. volume": "14401357" + }, + "2015-10-06": { + "1. open": "41.0400", + "2. high": "41.3400", + "3. low": "40.9300", + "4. close": "40.9600", + "5. volume": "14579392" + }, + "2015-10-05": { + "1. open": "40.4500", + "2. high": "41.0500", + "3. low": "40.4300", + "4. close": "41.0100", + "5. volume": "15658441" + }, + "2015-10-02": { + "1. open": "39.5600", + "2. high": "40.3900", + "3. low": "39.3600", + "4. close": "40.3900", + "5. volume": "15536558" + }, + "2015-10-01": { + "1. open": "40.2200", + "2. high": "40.4700", + "3. low": "39.6000", + "4. close": "39.8000", + "5. volume": "19606626" + }, + "2015-09-30": { + "1. open": "39.8800", + "2. high": "40.2300", + "3. low": "39.8000", + "4. close": "40.1200", + "5. volume": "19504072" + }, + "2015-09-29": { + "1. open": "39.5200", + "2. high": "39.7100", + "3. low": "39.3300", + "4. close": "39.6600", + "5. volume": "14166903" + }, + "2015-09-28": { + "1. open": "39.5200", + "2. high": "39.8200", + "3. low": "39.3300", + "4. close": "39.5300", + "5. volume": "19302596" + }, + "2015-09-25": { + "1. open": "39.4300", + "2. high": "40.0800", + "3. low": "39.3300", + "4. close": "39.6200", + "5. volume": "22511325" + }, + "2015-09-24": { + "1. open": "38.5200", + "2. high": "39.1975", + "3. low": "38.5100", + "4. close": "39.1500", + "5. volume": "19385666" + }, + "2015-09-23": { + "1. open": "38.7900", + "2. high": "38.8800", + "3. low": "38.5500", + "4. close": "38.7600", + "5. volume": "8910787" + }, + "2015-09-22": { + "1. open": "38.6800", + "2. high": "38.9900", + "3. low": "38.5800", + "4. close": "38.7900", + "5. volume": "15021341" + }, + "2015-09-21": { + "1. open": "39.0500", + "2. high": "39.3100", + "3. low": "38.9400", + "4. close": "39.1900", + "5. volume": "12935770" + }, + "2015-09-18": { + "1. open": "38.8600", + "2. high": "39.3000", + "3. low": "38.7100", + "4. close": "38.9800", + "5. volume": "27527257" + }, + "2015-09-17": { + "1. open": "39.1500", + "2. high": "39.6100", + "3. low": "39.0400", + "4. close": "39.3800", + "5. volume": "21232475" + }, + "2015-09-16": { + "1. open": "38.6700", + "2. high": "39.1900", + "3. low": "38.4700", + "4. close": "39.1500", + "5. volume": "22233131" + }, + "2015-09-15": { + "1. open": "38.0700", + "2. high": "38.6300", + "3. low": "37.9200", + "4. close": "38.5000", + "5. volume": "13019802" + }, + "2015-09-14": { + "1. open": "38.2200", + "2. high": "38.2200", + "3. low": "37.8500", + "4. close": "38.1000", + "5. volume": "8950014" + }, + "2015-09-11": { + "1. open": "38.0100", + "2. high": "38.1900", + "3. low": "37.8400", + "4. close": "38.1300", + "5. volume": "11800440" + }, + "2015-09-10": { + "1. open": "38.3100", + "2. high": "38.6500", + "3. low": "38.2500", + "4. close": "38.4200", + "5. volume": "14950177" + }, + "2015-09-09": { + "1. open": "39.1200", + "2. high": "39.2100", + "3. low": "38.2000", + "4. close": "38.3000", + "5. volume": "13764593" + }, + "2015-09-08": { + "1. open": "38.8700", + "2. high": "39.0300", + "3. low": "38.6000", + "4. close": "38.9000", + "5. volume": "15273861" + }, + "2015-09-04": { + "1. open": "38.6800", + "2. high": "38.7900", + "3. low": "38.3750", + "4. close": "38.5200", + "5. volume": "15450547" + }, + "2015-09-03": { + "1. open": "38.9000", + "2. high": "39.3400", + "3. low": "38.8400", + "4. close": "39.1600", + "5. volume": "13311591" + }, + "2015-09-02": { + "1. open": "39.0300", + "2. high": "39.0700", + "3. low": "38.5600", + "4. close": "38.9000", + "5. volume": "14054621" + }, + "2015-09-01": { + "1. open": "38.7000", + "2. high": "39.0300", + "3. low": "38.5400", + "4. close": "38.7500", + "5. volume": "23703111" + }, + "2015-08-31": { + "1. open": "39.1300", + "2. high": "39.4500", + "3. low": "39.0549", + "4. close": "39.3200", + "5. volume": "12673260" + }, + "2015-08-28": { + "1. open": "39.0700", + "2. high": "39.4700", + "3. low": "39.0500", + "4. close": "39.4500", + "5. volume": "14503887" + }, + "2015-08-27": { + "1. open": "39.0400", + "2. high": "39.3800", + "3. low": "38.6000", + "4. close": "39.2700", + "5. volume": "18870901" + }, + "2015-08-26": { + "1. open": "38.7500", + "2. high": "38.8300", + "3. low": "37.8900", + "4. close": "38.7300", + "5. volume": "23414566" + }, + "2015-08-25": { + "1. open": "39.1300", + "2. high": "39.2750", + "3. low": "37.9300", + "4. close": "37.9900", + "5. volume": "31356879" + }, + "2015-08-24": { + "1. open": "37.9900", + "2. high": "38.9400", + "3. low": "36.5600", + "4. close": "38.3800", + "5. volume": "44060985" + }, + "2015-08-21": { + "1. open": "40.1600", + "2. high": "40.4728", + "3. low": "39.5100", + "4. close": "39.5300", + "5. volume": "28035595" + }, + "2015-08-20": { + "1. open": "40.5200", + "2. high": "40.8200", + "3. low": "40.4200", + "4. close": "40.5500", + "5. volume": "14217983" + }, + "2015-08-19": { + "1. open": "41.1400", + "2. high": "41.2400", + "3. low": "40.7800", + "4. close": "40.7800", + "5. volume": "15796292" + }, + "2015-08-18": { + "1. open": "41.2800", + "2. high": "41.5300", + "3. low": "41.1900", + "4. close": "41.3000", + "5. volume": "11199353" + }, + "2015-08-17": { + "1. open": "41.0300", + "2. high": "41.4500", + "3. low": "40.9700", + "4. close": "41.3500", + "5. volume": "8272813" + }, + "2015-08-14": { + "1. open": "41.0100", + "2. high": "41.2500", + "3. low": "40.9600", + "4. close": "41.2500", + "5. volume": "9905619" + }, + "2015-08-13": { + "1. open": "41.2800", + "2. high": "41.3800", + "3. low": "41.0100", + "4. close": "41.1000", + "5. volume": "10270853" + }, + "2015-08-12": { + "1. open": "41.1300", + "2. high": "41.2600", + "3. low": "40.8500", + "4. close": "41.2600", + "5. volume": "9793289" + }, + "2015-08-11": { + "1. open": "41.4000", + "2. high": "41.5700", + "3. low": "41.1700", + "4. close": "41.4800", + "5. volume": "11254885" + }, + "2015-08-10": { + "1. open": "41.8900", + "2. high": "41.9928", + "3. low": "41.5800", + "4. close": "41.6800", + "5. volume": "9501775" + }, + "2015-08-07": { + "1. open": "41.8100", + "2. high": "41.9700", + "3. low": "41.5300", + "4. close": "41.7700", + "5. volume": "10886719" + }, + "2015-08-06": { + "1. open": "42.0000", + "2. high": "42.2500", + "3. low": "41.8600", + "4. close": "41.9200", + "5. volume": "11369847" + }, + "2015-08-05": { + "1. open": "41.9200", + "2. high": "42.2200", + "3. low": "41.8200", + "4. close": "42.1200", + "5. volume": "15292571" + }, + "2015-08-04": { + "1. open": "41.5100", + "2. high": "41.8700", + "3. low": "41.3400", + "4. close": "41.8500", + "5. volume": "17559905" + }, + "2015-08-03": { + "1. open": "40.8500", + "2. high": "41.5500", + "3. low": "40.8400", + "4. close": "41.5400", + "5. volume": "14671621" + }, + "2015-07-31": { + "1. open": "40.8800", + "2. high": "41.2200", + "3. low": "40.7700", + "4. close": "41.0800", + "5. volume": "15309490" + }, + "2015-07-30": { + "1. open": "40.5500", + "2. high": "40.7500", + "3. low": "40.3900", + "4. close": "40.5600", + "5. volume": "9095413" + }, + "2015-07-29": { + "1. open": "40.5300", + "2. high": "40.7100", + "3. low": "40.4900", + "4. close": "40.5900", + "5. volume": "8479899" + }, + "2015-07-28": { + "1. open": "40.6500", + "2. high": "40.7300", + "3. low": "40.4400", + "4. close": "40.5500", + "5. volume": "11021786" + }, + "2015-07-27": { + "1. open": "40.2800", + "2. high": "40.5800", + "3. low": "40.1600", + "4. close": "40.5400", + "5. volume": "10945666" + }, + "2015-07-24": { + "1. open": "40.7600", + "2. high": "40.8300", + "3. low": "40.4100", + "4. close": "40.4400", + "5. volume": "10912528" + }, + "2015-07-23": { + "1. open": "40.9900", + "2. high": "41.0200", + "3. low": "40.4800", + "4. close": "40.8400", + "5. volume": "13522199" + }, + "2015-07-22": { + "1. open": "40.8100", + "2. high": "41.5900", + "3. low": "40.5900", + "4. close": "40.9000", + "5. volume": "15524805" + }, + "2015-07-21": { + "1. open": "41.3800", + "2. high": "41.5200", + "3. low": "41.1000", + "4. close": "41.1900", + "5. volume": "13651565" + }, + "2015-07-20": { + "1. open": "41.3500", + "2. high": "41.5400", + "3. low": "41.2201", + "4. close": "41.3800", + "5. volume": "10021668" + }, + "2015-07-17": { + "1. open": "41.3100", + "2. high": "41.3200", + "3. low": "41.0500", + "4. close": "41.2500", + "5. volume": "9607802" + }, + "2015-07-16": { + "1. open": "41.4200", + "2. high": "41.6000", + "3. low": "41.3500", + "4. close": "41.4800", + "5. volume": "10483688" + }, + "2015-07-15": { + "1. open": "41.1500", + "2. high": "41.3600", + "3. low": "41.1040", + "4. close": "41.1300", + "5. volume": "11252142" + }, + "2015-07-14": { + "1. open": "40.9000", + "2. high": "41.2600", + "3. low": "40.8400", + "4. close": "41.1700", + "5. volume": "19530883" + }, + "2015-07-13": { + "1. open": "40.5600", + "2. high": "40.7700", + "3. low": "40.4900", + "4. close": "40.6600", + "5. volume": "9854203" + }, + "2015-07-10": { + "1. open": "40.2700", + "2. high": "40.5200", + "3. low": "40.1600", + "4. close": "40.3900", + "5. volume": "13360279" + }, + "2015-07-09": { + "1. open": "40.4600", + "2. high": "40.5800", + "3. low": "39.9000", + "4. close": "39.9200", + "5. volume": "13392040" + }, + "2015-07-08": { + "1. open": "39.9900", + "2. high": "40.2300", + "3. low": "39.8400", + "4. close": "39.8600", + "5. volume": "11383747" + }, + "2015-07-07": { + "1. open": "39.4900", + "2. high": "40.3750", + "3. low": "39.3950", + "4. close": "40.2500", + "5. volume": "20152178" + }, + "2015-07-06": { + "1. open": "39.3200", + "2. high": "39.6000", + "3. low": "39.2200", + "4. close": "39.4200", + "5. volume": "10248693" + }, + "2015-07-02": { + "1. open": "39.6300", + "2. high": "39.8100", + "3. low": "39.3500", + "4. close": "39.4900", + "5. volume": "8975923" + }, + "2015-07-01": { + "1. open": "39.3800", + "2. high": "39.6000", + "3. low": "39.2800", + "4. close": "39.5000", + "5. volume": "11177431" + }, + "2015-06-30": { + "1. open": "39.6100", + "2. high": "39.6100", + "3. low": "39.1200", + "4. close": "39.2300", + "5. volume": "14621325" + }, + "2015-06-29": { + "1. open": "39.8000", + "2. high": "39.9800", + "3. low": "39.4000", + "4. close": "39.4000", + "5. volume": "15500621" + }, + "2015-06-26": { + "1. open": "40.1000", + "2. high": "40.3500", + "3. low": "40.0000", + "4. close": "40.0000", + "5. volume": "16214983" + }, + "2015-06-25": { + "1. open": "40.2800", + "2. high": "40.3400", + "3. low": "40.0200", + "4. close": "40.0200", + "5. volume": "10587132" + }, + "2015-06-24": { + "1. open": "40.3700", + "2. high": "40.4500", + "3. low": "40.1900", + "4. close": "40.1900", + "5. volume": "10384888" + }, + "2015-06-23": { + "1. open": "40.4300", + "2. high": "40.5200", + "3. low": "40.3100", + "4. close": "40.3800", + "5. volume": "11094928" + }, + "2015-06-22": { + "1. open": "40.5100", + "2. high": "40.8100", + "3. low": "40.4600", + "4. close": "40.4800", + "5. volume": "8768800" + }, + "2015-06-19": { + "1. open": "40.5900", + "2. high": "40.6500", + "3. low": "40.4000", + "4. close": "40.4000", + "5. volume": "23533203" + }, + "2015-06-18": { + "1. open": "40.1600", + "2. high": "40.7400", + "3. low": "40.1600", + "4. close": "40.6500", + "5. volume": "16314590" + }, + "2015-06-17": { + "1. open": "40.0800", + "2. high": "40.3200", + "3. low": "40.0100", + "4. close": "40.2700", + "5. volume": "13898422" + }, + "2015-06-16": { + "1. open": "39.6300", + "2. high": "40.1550", + "3. low": "39.6000", + "4. close": "40.0800", + "5. volume": "12517410" + }, + "2015-06-15": { + "1. open": "39.8300", + "2. high": "39.8600", + "3. low": "39.5700", + "4. close": "39.5900", + "5. volume": "11364793" + }, + "2015-06-12": { + "1. open": "40.0400", + "2. high": "40.1200", + "3. low": "39.8400", + "4. close": "39.9600", + "5. volume": "15568577" + }, + "2015-06-11": { + "1. open": "40.1100", + "2. high": "40.2500", + "3. low": "40.0300", + "4. close": "40.1000", + "5. volume": "11944854" + }, + "2015-06-10": { + "1. open": "40.3200", + "2. high": "40.5400", + "3. low": "40.2810", + "4. close": "40.3300", + "5. volume": "11979870" + }, + "2015-06-09": { + "1. open": "40.1700", + "2. high": "40.4150", + "3. low": "40.1100", + "4. close": "40.2000", + "5. volume": "10772741" + }, + "2015-06-08": { + "1. open": "40.1000", + "2. high": "40.2600", + "3. low": "40.0200", + "4. close": "40.1600", + "5. volume": "14339260" + }, + "2015-06-05": { + "1. open": "40.4800", + "2. high": "40.5200", + "3. low": "40.0800", + "4. close": "40.1000", + "5. volume": "15975551" + }, + "2015-06-04": { + "1. open": "40.7100", + "2. high": "40.9800", + "3. low": "40.5300", + "4. close": "40.5900", + "5. volume": "10145794" + }, + "2015-06-03": { + "1. open": "41.1000", + "2. high": "41.2100", + "3. low": "40.7800", + "4. close": "40.8700", + "5. volume": "8153777" + }, + "2015-06-02": { + "1. open": "40.8400", + "2. high": "41.1550", + "3. low": "40.6800", + "4. close": "40.9900", + "5. volume": "11878840" + }, + "2015-06-01": { + "1. open": "41.3600", + "2. high": "41.4050", + "3. low": "40.8800", + "4. close": "40.9400", + "5. volume": "12683852" + }, + "2015-05-29": { + "1. open": "41.1800", + "2. high": "41.1800", + "3. low": "40.7650", + "4. close": "40.9600", + "5. volume": "19628500" + }, + "2015-05-28": { + "1. open": "41.2000", + "2. high": "41.3000", + "3. low": "40.8801", + "4. close": "41.1400", + "5. volume": "9395168" + }, + "2015-05-27": { + "1. open": "40.9400", + "2. high": "41.2000", + "3. low": "40.8300", + "4. close": "41.1200", + "5. volume": "9861491" + }, + "2015-05-26": { + "1. open": "41.1200", + "2. high": "41.1800", + "3. low": "40.7400", + "4. close": "40.9900", + "5. volume": "15182922" + }, + "2015-05-22": { + "1. open": "41.1200", + "2. high": "41.2400", + "3. low": "41.0400", + "4. close": "41.2100", + "5. volume": "11909499" + }, + "2015-05-21": { + "1. open": "41.2600", + "2. high": "41.3200", + "3. low": "41.0700", + "4. close": "41.2300", + "5. volume": "9270625" + }, + "2015-05-20": { + "1. open": "41.3700", + "2. high": "41.5900", + "3. low": "41.3100", + "4. close": "41.3500", + "5. volume": "10964629" + }, + "2015-05-19": { + "1. open": "41.2300", + "2. high": "41.3900", + "3. low": "41.1300", + "4. close": "41.3100", + "5. volume": "9071997" + }, + "2015-05-18": { + "1. open": "41.4900", + "2. high": "41.4900", + "3. low": "41.2500", + "4. close": "41.3200", + "5. volume": "11492453" + }, + "2015-05-15": { + "1. open": "41.4500", + "2. high": "41.6900", + "3. low": "41.4300", + "4. close": "41.5200", + "5. volume": "8478789" + }, + "2015-05-14": { + "1. open": "41.3000", + "2. high": "41.5950", + "3. low": "41.2549", + "4. close": "41.5000", + "5. volume": "9960964" + }, + "2015-05-13": { + "1. open": "40.7500", + "2. high": "41.3600", + "3. low": "40.7200", + "4. close": "41.0500", + "5. volume": "13183745" + }, + "2015-05-12": { + "1. open": "40.7700", + "2. high": "40.9600", + "3. low": "40.5200", + "4. close": "40.6900", + "5. volume": "12384199" + }, + "2015-05-11": { + "1. open": "40.9800", + "2. high": "41.3900", + "3. low": "40.8800", + "4. close": "40.9400", + "5. volume": "10113526" + }, + "2015-05-08": { + "1. open": "41.0000", + "2. high": "41.1700", + "3. low": "40.8500", + "4. close": "40.9800", + "5. volume": "11144434" + }, + "2015-05-07": { + "1. open": "40.5300", + "2. high": "40.9100", + "3. low": "40.5100", + "4. close": "40.7000", + "5. volume": "13834439" + }, + "2015-05-06": { + "1. open": "41.0400", + "2. high": "41.0900", + "3. low": "40.3900", + "4. close": "40.6600", + "5. volume": "11905974" + }, + "2015-05-05": { + "1. open": "41.1400", + "2. high": "41.1400", + "3. low": "40.6800", + "4. close": "40.7500", + "5. volume": "11721254" + }, + "2015-05-04": { + "1. open": "40.8800", + "2. high": "41.1000", + "3. low": "40.7700", + "4. close": "40.9600", + "5. volume": "10175431" + }, + "2015-05-01": { + "1. open": "40.5800", + "2. high": "40.9300", + "3. low": "40.5000", + "4. close": "40.9100", + "5. volume": "10848323" + }, + "2015-04-30": { + "1. open": "40.4000", + "2. high": "40.5800", + "3. low": "40.2800", + "4. close": "40.5600", + "5. volume": "12700657" + }, + "2015-04-29": { + "1. open": "40.6600", + "2. high": "40.7500", + "3. low": "40.4000", + "4. close": "40.4900", + "5. volume": "11370897" + }, + "2015-04-28": { + "1. open": "40.9500", + "2. high": "40.9700", + "3. low": "40.6000", + "4. close": "40.7700", + "5. volume": "12174693" + }, + "2015-04-27": { + "1. open": "41.0000", + "2. high": "41.1500", + "3. low": "40.7800", + "4. close": "40.8300", + "5. volume": "10013222" + }, + "2015-04-24": { + "1. open": "41.0400", + "2. high": "41.1200", + "3. low": "40.8100", + "4. close": "40.8900", + "5. volume": "11623319" + }, + "2015-04-23": { + "1. open": "41.2300", + "2. high": "41.4100", + "3. low": "40.9200", + "4. close": "40.9500", + "5. volume": "17407846" + }, + "2015-04-22": { + "1. open": "41.5600", + "2. high": "41.5700", + "3. low": "41.0700", + "4. close": "41.3100", + "5. volume": "26886208" + }, + "2015-04-21": { + "1. open": "40.6700", + "2. high": "40.9900", + "3. low": "40.5400", + "4. close": "40.7800", + "5. volume": "19673063" + }, + "2015-04-20": { + "1. open": "40.4200", + "2. high": "40.9000", + "3. low": "40.4100", + "4. close": "40.6600", + "5. volume": "13023939" + }, + "2015-04-17": { + "1. open": "40.4700", + "2. high": "40.6600", + "3. low": "40.1040", + "4. close": "40.3000", + "5. volume": "15228749" + }, + "2015-04-16": { + "1. open": "40.4100", + "2. high": "40.8600", + "3. low": "40.3000", + "4. close": "40.6000", + "5. volume": "13120966" + }, + "2015-04-15": { + "1. open": "40.5900", + "2. high": "40.8100", + "3. low": "40.3200", + "4. close": "40.4000", + "5. volume": "11189056" + }, + "2015-04-14": { + "1. open": "40.5900", + "2. high": "40.6500", + "3. low": "40.3199", + "4. close": "40.5100", + "5. volume": "11209674" + }, + "2015-04-13": { + "1. open": "40.9700", + "2. high": "40.9700", + "3. low": "40.7000", + "4. close": "40.7000", + "5. volume": "9616271" + }, + "2015-04-10": { + "1. open": "41.0900", + "2. high": "41.1600", + "3. low": "40.8500", + "4. close": "40.8800", + "5. volume": "8719980" + }, + "2015-04-09": { + "1. open": "40.8000", + "2. high": "41.0800", + "3. low": "40.6300", + "4. close": "41.0500", + "5. volume": "12710885" + }, + "2015-04-08": { + "1. open": "40.9800", + "2. high": "41.0900", + "3. low": "40.7400", + "4. close": "40.8900", + "5. volume": "8954659" + }, + "2015-04-07": { + "1. open": "41.0500", + "2. high": "41.3700", + "3. low": "40.9700", + "4. close": "41.0100", + "5. volume": "9773391" + }, + "2015-04-06": { + "1. open": "40.7700", + "2. high": "41.6100", + "3. low": "40.5900", + "4. close": "41.1700", + "5. volume": "19843131" + }, + "2015-04-02": { + "1. open": "40.7300", + "2. high": "40.8700", + "3. low": "40.4800", + "4. close": "40.6800", + "5. volume": "14343102" + }, + "2015-04-01": { + "1. open": "40.7900", + "2. high": "40.8100", + "3. low": "40.2300", + "4. close": "40.6800", + "5. volume": "14300701" + }, + "2015-03-31": { + "1. open": "40.5100", + "2. high": "40.9000", + "3. low": "40.3500", + "4. close": "40.5500", + "5. volume": "16604480" + }, + "2015-03-30": { + "1. open": "40.1100", + "2. high": "40.6100", + "3. low": "39.9400", + "4. close": "40.5100", + "5. volume": "12560731" + }, + "2015-03-27": { + "1. open": "40.4800", + "2. high": "40.4800", + "3. low": "39.9700", + "4. close": "40.0800", + "5. volume": "14375717" + }, + "2015-03-26": { + "1. open": "40.3400", + "2. high": "40.5600", + "3. low": "40.2300", + "4. close": "40.3500", + "5. volume": "17359635" + }, + "2015-03-25": { + "1. open": "40.5900", + "2. high": "40.7000", + "3. low": "40.2400", + "4. close": "40.4500", + "5. volume": "22811118" + }, + "2015-03-24": { + "1. open": "40.9100", + "2. high": "40.9850", + "3. low": "40.4700", + "4. close": "40.4700", + "5. volume": "13471308" + }, + "2015-03-23": { + "1. open": "40.6400", + "2. high": "40.9400", + "3. low": "40.5000", + "4. close": "40.6200", + "5. volume": "17060523" + }, + "2015-03-20": { + "1. open": "40.0700", + "2. high": "40.6600", + "3. low": "40.0100", + "4. close": "40.6500", + "5. volume": "31608480" + }, + "2015-03-19": { + "1. open": "40.4800", + "2. high": "40.5200", + "3. low": "39.9600", + "4. close": "40.0200", + "5. volume": "16057555" + }, + "2015-03-18": { + "1. open": "40.4800", + "2. high": "40.7900", + "3. low": "39.8000", + "4. close": "40.6000", + "5. volume": "26242363" + }, + "2015-03-17": { + "1. open": "40.6700", + "2. high": "40.7300", + "3. low": "40.3200", + "4. close": "40.5100", + "5. volume": "21661805" + }, + "2015-03-16": { + "1. open": "40.0000", + "2. high": "40.3500", + "3. low": "39.9900", + "4. close": "40.2900", + "5. volume": "15233500" + }, + "2015-03-13": { + "1. open": "40.4400", + "2. high": "40.5700", + "3. low": "39.6100", + "4. close": "39.9100", + "5. volume": "17437625" + }, + "2015-03-12": { + "1. open": "40.1000", + "2. high": "40.5700", + "3. low": "40.0200", + "4. close": "40.5700", + "5. volume": "17728747" + }, + "2015-03-11": { + "1. open": "40.7300", + "2. high": "40.7300", + "3. low": "40.0800", + "4. close": "40.1000", + "5. volume": "18548681" + }, + "2015-03-10": { + "1. open": "41.1000", + "2. high": "41.1500", + "3. low": "40.6800", + "4. close": "40.6900", + "5. volume": "14599065" + }, + "2015-03-09": { + "1. open": "41.5300", + "2. high": "41.5500", + "3. low": "41.3200", + "4. close": "41.3900", + "5. volume": "10123274" + }, + "2015-03-06": { + "1. open": "42.1200", + "2. high": "42.2000", + "3. low": "41.3300", + "4. close": "41.5200", + "5. volume": "18180467" + }, + "2015-03-05": { + "1. open": "42.5600", + "2. high": "42.6050", + "3. low": "42.2500", + "4. close": "42.4000", + "5. volume": "9222960" + }, + "2015-03-04": { + "1. open": "42.9200", + "2. high": "42.9800", + "3. low": "42.4700", + "4. close": "42.5000", + "5. volume": "16251705" + }, + "2015-03-03": { + "1. open": "43.1100", + "2. high": "43.1600", + "3. low": "42.8400", + "4. close": "42.9500", + "5. volume": "10036311" + }, + "2015-03-02": { + "1. open": "43.1200", + "2. high": "43.2800", + "3. low": "43.0800", + "4. close": "43.2000", + "5. volume": "13514230" + }, + "2015-02-27": { + "1. open": "42.5200", + "2. high": "43.6600", + "3. low": "42.4700", + "4. close": "43.3000", + "5. volume": "28312800" + }, + "2015-02-26": { + "1. open": "42.0400", + "2. high": "42.5500", + "3. low": "41.9700", + "4. close": "42.4600", + "5. volume": "14345465" + }, + "2015-02-25": { + "1. open": "42.1700", + "2. high": "42.2400", + "3. low": "41.7400", + "4. close": "42.0500", + "5. volume": "10323318" + }, + "2015-02-24": { + "1. open": "41.8500", + "2. high": "42.3300", + "3. low": "41.7700", + "4. close": "42.1300", + "5. volume": "12782659" + }, + "2015-02-23": { + "1. open": "41.7100", + "2. high": "42.1700", + "3. low": "41.6900", + "4. close": "41.8500", + "5. volume": "11830339" + }, + "2015-02-20": { + "1. open": "42.0400", + "2. high": "42.1100", + "3. low": "41.6400", + "4. close": "41.9700", + "5. volume": "15981911" + }, + "2015-02-19": { + "1. open": "41.6800", + "2. high": "42.2400", + "3. low": "41.5300", + "4. close": "42.1100", + "5. volume": "16578267" + }, + "2015-02-18": { + "1. open": "41.7500", + "2. high": "41.8000", + "3. low": "41.4700", + "4. close": "41.7300", + "5. volume": "9789765" + }, + "2015-02-17": { + "1. open": "41.8100", + "2. high": "41.8800", + "3. low": "41.6400", + "4. close": "41.8100", + "5. volume": "12803971" + }, + "2015-02-13": { + "1. open": "42.0200", + "2. high": "42.2300", + "3. low": "41.7600", + "4. close": "41.9900", + "5. volume": "10792091" + }, + "2015-02-12": { + "1. open": "42.4000", + "2. high": "42.6600", + "3. low": "42.0700", + "4. close": "42.1700", + "5. volume": "13818248" + }, + "2015-02-11": { + "1. open": "42.1000", + "2. high": "42.4900", + "3. low": "41.7000", + "4. close": "42.3700", + "5. volume": "20496182" + }, + "2015-02-10": { + "1. open": "42.9100", + "2. high": "43.0300", + "3. low": "42.2000", + "4. close": "42.4000", + "5. volume": "32184188" + }, + "2015-02-09": { + "1. open": "41.3800", + "2. high": "41.4500", + "3. low": "41.0400", + "4. close": "41.2300", + "5. volume": "13369601" + }, + "2015-02-06": { + "1. open": "41.6300", + "2. high": "41.7600", + "3. low": "41.3200", + "4. close": "41.4500", + "5. volume": "12366150" + }, + "2015-02-05": { + "1. open": "41.8000", + "2. high": "41.8200", + "3. low": "41.5100", + "4. close": "41.7900", + "5. volume": "11077062" + }, + "2015-02-04": { + "1. open": "41.7700", + "2. high": "42.0900", + "3. low": "41.6200", + "4. close": "41.6800", + "5. volume": "16399792" + }, + "2015-02-03": { + "1. open": "41.7500", + "2. high": "41.8500", + "3. low": "41.3700", + "4. close": "41.6300", + "5. volume": "13193129" + }, + "2015-02-02": { + "1. open": "41.2100", + "2. high": "41.6300", + "3. low": "40.9000", + "4. close": "41.5900", + "5. volume": "15195667" + }, + "2015-01-30": { + "1. open": "41.8300", + "2. high": "41.9300", + "3. low": "41.1100", + "4. close": "41.1700", + "5. volume": "19192694" + }, + "2015-01-29": { + "1. open": "41.7700", + "2. high": "42.1500", + "3. low": "41.4700", + "4. close": "42.1000", + "5. volume": "13657818" + }, + "2015-01-28": { + "1. open": "42.5900", + "2. high": "42.7950", + "3. low": "41.9000", + "4. close": "41.9200", + "5. volume": "14278506" + }, + "2015-01-27": { + "1. open": "42.5400", + "2. high": "42.6400", + "3. low": "42.1500", + "4. close": "42.3900", + "5. volume": "15274036" + }, + "2015-01-26": { + "1. open": "43.1800", + "2. high": "43.2300", + "3. low": "42.8300", + "4. close": "43.0000", + "5. volume": "11151811" + }, + "2015-01-23": { + "1. open": "43.6000", + "2. high": "43.7500", + "3. low": "43.1800", + "4. close": "43.3100", + "5. volume": "12357723" + }, + "2015-01-22": { + "1. open": "43.3700", + "2. high": "43.8300", + "3. low": "43.0744", + "4. close": "43.7800", + "5. volume": "14709110" + }, + "2015-01-21": { + "1. open": "42.8900", + "2. high": "43.4300", + "3. low": "42.7600", + "4. close": "43.3600", + "5. volume": "10720341" + }, + "2015-01-20": { + "1. open": "42.7000", + "2. high": "43.3250", + "3. low": "42.6100", + "4. close": "43.1600", + "5. volume": "17001472" + }, + "2015-01-16": { + "1. open": "42.3600", + "2. high": "42.5900", + "3. low": "42.2400", + "4. close": "42.5300", + "5. volume": "15114873" + }, + "2015-01-15": { + "1. open": "42.8300", + "2. high": "42.8600", + "3. low": "42.1700", + "4. close": "42.3800", + "5. volume": "11193063" + }, + "2015-01-14": { + "1. open": "42.0800", + "2. high": "42.6000", + "3. low": "42.0700", + "4. close": "42.5600", + "5. volume": "13447646" + }, + "2015-01-13": { + "1. open": "42.8300", + "2. high": "43.2400", + "3. low": "42.4520", + "4. close": "42.6300", + "5. volume": "12649886" + }, + "2015-01-12": { + "1. open": "43.0700", + "2. high": "43.1950", + "3. low": "42.4600", + "4. close": "42.6400", + "5. volume": "11415814" + }, + "2015-01-09": { + "1. open": "43.4700", + "2. high": "43.5600", + "3. low": "42.9500", + "4. close": "43.0300", + "5. volume": "12627058" + }, + "2015-01-08": { + "1. open": "43.1800", + "2. high": "43.5700", + "3. low": "43.1000", + "4. close": "43.5100", + "5. volume": "21743628" + }, + "2015-01-07": { + "1. open": "42.8000", + "2. high": "43.1100", + "3. low": "42.5800", + "4. close": "42.9900", + "5. volume": "13411970" + }, + "2015-01-06": { + "1. open": "42.4100", + "2. high": "42.9400", + "3. low": "42.2400", + "4. close": "42.4600", + "5. volume": "16897487" + }, + "2015-01-05": { + "1. open": "42.6900", + "2. high": "42.9700", + "3. low": "42.0800", + "4. close": "42.1400", + "5. volume": "26292592" + }, + "2015-01-02": { + "1. open": "42.2600", + "2. high": "42.4000", + "3. low": "41.8000", + "4. close": "42.1400", + "5. volume": "9921011" + }, + "2014-12-31": { + "1. open": "42.9200", + "2. high": "42.9400", + "3. low": "42.2200", + "4. close": "42.2200", + "5. volume": "9369464" + }, + "2014-12-30": { + "1. open": "42.7400", + "2. high": "42.9900", + "3. low": "42.6510", + "4. close": "42.7600", + "5. volume": "9222049" + }, + "2014-12-29": { + "1. open": "42.8000", + "2. high": "43.0600", + "3. low": "42.4900", + "4. close": "42.8600", + "5. volume": "8694509" + }, + "2014-12-26": { + "1. open": "42.9700", + "2. high": "43.3000", + "3. low": "42.9300", + "4. close": "42.9600", + "5. volume": "6466883" + }, + "2014-12-24": { + "1. open": "43.1000", + "2. high": "43.2300", + "3. low": "42.9200", + "4. close": "42.9400", + "5. volume": "6405910" + }, + "2014-12-23": { + "1. open": "42.5400", + "2. high": "43.1400", + "3. low": "42.4700", + "4. close": "42.9700", + "5. volume": "13411064" + }, + "2014-12-22": { + "1. open": "42.1400", + "2. high": "42.4400", + "3. low": "42.0900", + "4. close": "42.3500", + "5. volume": "11190862" + }, + "2014-12-19": { + "1. open": "42.4400", + "2. high": "42.7900", + "3. low": "41.8900", + "4. close": "41.9500", + "5. volume": "24009502" + }, + "2014-12-18": { + "1. open": "41.8600", + "2. high": "42.3900", + "3. low": "41.7500", + "4. close": "42.3900", + "5. volume": "18030396" + }, + "2014-12-17": { + "1. open": "40.4400", + "2. high": "41.7600", + "3. low": "40.3800", + "4. close": "41.5500", + "5. volume": "20223938" + }, + "2014-12-16": { + "1. open": "40.2000", + "2. high": "41.3100", + "3. low": "39.8000", + "4. close": "40.3900", + "5. volume": "23474819" + }, + "2014-12-15": { + "1. open": "41.1300", + "2. high": "41.1800", + "3. low": "40.5600", + "4. close": "40.5700", + "5. volume": "23378508" + }, + "2014-12-12": { + "1. open": "41.3900", + "2. high": "41.6100", + "3. low": "40.8700", + "4. close": "40.9100", + "5. volume": "18431431" + }, + "2014-12-11": { + "1. open": "41.6200", + "2. high": "42.0100", + "3. low": "41.5000", + "4. close": "41.5300", + "5. volume": "16201423" + }, + "2014-12-10": { + "1. open": "42.0400", + "2. high": "42.2400", + "3. low": "41.5600", + "4. close": "41.6000", + "5. volume": "18323855" + }, + "2014-12-09": { + "1. open": "42.1500", + "2. high": "42.5310", + "3. low": "41.6700", + "4. close": "42.0400", + "5. volume": "25684146" + }, + "2014-12-08": { + "1. open": "43.5100", + "2. high": "43.6300", + "3. low": "43.0900", + "4. close": "43.1400", + "5. volume": "12805439" + }, + "2014-12-05": { + "1. open": "43.5000", + "2. high": "43.6100", + "3. low": "43.2000", + "4. close": "43.5300", + "5. volume": "12536928" + }, + "2014-12-04": { + "1. open": "43.6200", + "2. high": "43.8400", + "3. low": "43.3700", + "4. close": "43.5000", + "5. volume": "13804776" + }, + "2014-12-03": { + "1. open": "44.4200", + "2. high": "44.4400", + "3. low": "43.7600", + "4. close": "43.8000", + "5. volume": "15246481" + }, + "2014-12-02": { + "1. open": "44.3700", + "2. high": "44.6700", + "3. low": "44.2300", + "4. close": "44.5400", + "5. volume": "9878097" + }, + "2014-12-01": { + "1. open": "44.1800", + "2. high": "44.7650", + "3. low": "44.1300", + "4. close": "44.5500", + "5. volume": "10065657" + }, + "2014-11-28": { + "1. open": "44.1500", + "2. high": "45.0000", + "3. low": "44.1500", + "4. close": "44.8300", + "5. volume": "10501972" + }, + "2014-11-26": { + "1. open": "43.9900", + "2. high": "44.3650", + "3. low": "43.9700", + "4. close": "44.2900", + "5. volume": "9200463" + }, + "2014-11-25": { + "1. open": "44.2700", + "2. high": "44.5900", + "3. low": "44.1200", + "4. close": "44.4300", + "5. volume": "10741655" + }, + "2014-11-24": { + "1. open": "44.5100", + "2. high": "44.7800", + "3. low": "44.2000", + "4. close": "44.2700", + "5. volume": "12890423" + }, + "2014-11-21": { + "1. open": "44.5800", + "2. high": "44.7400", + "3. low": "44.2800", + "4. close": "44.5000", + "5. volume": "14382572" + }, + "2014-11-20": { + "1. open": "43.9600", + "2. high": "44.4200", + "3. low": "43.8500", + "4. close": "44.2500", + "5. volume": "13465246" + }, + "2014-11-19": { + "1. open": "43.6700", + "2. high": "44.4297", + "3. low": "43.5600", + "4. close": "44.2200", + "5. volume": "25400726" + }, + "2014-11-18": { + "1. open": "42.9500", + "2. high": "43.8600", + "3. low": "42.7500", + "4. close": "43.5300", + "5. volume": "26143194" + }, + "2014-11-17": { + "1. open": "42.7500", + "2. high": "42.9900", + "3. low": "42.7300", + "4. close": "42.9200", + "5. volume": "10663996" + }, + "2014-11-14": { + "1. open": "42.7000", + "2. high": "42.9700", + "3. low": "42.5000", + "4. close": "42.7300", + "5. volume": "10939478" + }, + "2014-11-13": { + "1. open": "42.6500", + "2. high": "43.0800", + "3. low": "42.6299", + "4. close": "42.7900", + "5. volume": "12007696" + }, + "2014-11-12": { + "1. open": "42.5100", + "2. high": "42.8900", + "3. low": "42.3100", + "4. close": "42.7100", + "5. volume": "12768269" + }, + "2014-11-11": { + "1. open": "42.3800", + "2. high": "42.7100", + "3. low": "42.3600", + "4. close": "42.5100", + "5. volume": "8563691" + }, + "2014-11-10": { + "1. open": "42.2500", + "2. high": "42.5700", + "3. low": "42.0900", + "4. close": "42.3900", + "5. volume": "9086086" + }, + "2014-11-07": { + "1. open": "42.4500", + "2. high": "42.4600", + "3. low": "42.1400", + "4. close": "42.3200", + "5. volume": "11803792" + }, + "2014-11-06": { + "1. open": "42.4300", + "2. high": "42.6200", + "3. low": "42.1100", + "4. close": "42.2900", + "5. volume": "11528207" + }, + "2014-11-05": { + "1. open": "42.3000", + "2. high": "42.5400", + "3. low": "41.9900", + "4. close": "42.3100", + "5. volume": "20674861" + }, + "2014-11-04": { + "1. open": "41.7700", + "2. high": "42.0500", + "3. low": "41.6600", + "4. close": "41.8200", + "5. volume": "10105328" + }, + "2014-11-03": { + "1. open": "41.7900", + "2. high": "42.2800", + "3. low": "41.5900", + "4. close": "41.8100", + "5. volume": "13239536" + }, + "2014-10-31": { + "1. open": "41.8300", + "2. high": "41.8900", + "3. low": "41.4000", + "4. close": "41.8800", + "5. volume": "18477684" + }, + "2014-10-30": { + "1. open": "40.9990", + "2. high": "41.5900", + "3. low": "40.8300", + "4. close": "41.4000", + "5. volume": "18295604" + }, + "2014-10-29": { + "1. open": "40.6500", + "2. high": "41.0300", + "3. low": "40.5200", + "4. close": "40.9600", + "5. volume": "25767750" + }, + "2014-10-28": { + "1. open": "40.7600", + "2. high": "40.8600", + "3. low": "40.5100", + "4. close": "40.5600", + "5. volume": "18660970" + }, + "2014-10-27": { + "1. open": "40.7000", + "2. high": "40.9050", + "3. low": "40.5600", + "4. close": "40.7600", + "5. volume": "17222522" + }, + "2014-10-24": { + "1. open": "40.9800", + "2. high": "41.2699", + "3. low": "40.9200", + "4. close": "41.0300", + "5. volume": "13396021" + }, + "2014-10-23": { + "1. open": "40.9400", + "2. high": "41.3800", + "3. low": "40.7400", + "4. close": "40.8600", + "5. volume": "23347181" + }, + "2014-10-22": { + "1. open": "40.1900", + "2. high": "41.1100", + "3. low": "40.1000", + "4. close": "40.6200", + "5. volume": "27727733" + }, + "2014-10-21": { + "1. open": "40.8000", + "2. high": "41.1900", + "3. low": "40.2600", + "4. close": "40.6800", + "5. volume": "55950952" + }, + "2014-10-20": { + "1. open": "42.7500", + "2. high": "43.4672", + "3. low": "42.7100", + "4. close": "43.2900", + "5. volume": "17647032" + }, + "2014-10-17": { + "1. open": "42.6900", + "2. high": "43.0300", + "3. low": "42.3100", + "4. close": "42.8800", + "5. volume": "23236041" + }, + "2014-10-16": { + "1. open": "42.6500", + "2. high": "42.9400", + "3. low": "42.3800", + "4. close": "42.5600", + "5. volume": "22519207" + }, + "2014-10-15": { + "1. open": "42.7000", + "2. high": "43.5300", + "3. low": "42.7000", + "4. close": "43.2300", + "5. volume": "22988937" + }, + "2014-10-14": { + "1. open": "44.0400", + "2. high": "44.1200", + "3. low": "43.4700", + "4. close": "43.6400", + "5. volume": "21027832" + }, + "2014-10-13": { + "1. open": "44.2800", + "2. high": "44.6300", + "3. low": "44.0300", + "4. close": "44.0700", + "5. volume": "20183940" + }, + "2014-10-10": { + "1. open": "43.8800", + "2. high": "44.8700", + "3. low": "43.8500", + "4. close": "44.4700", + "5. volume": "25920727" + }, + "2014-10-09": { + "1. open": "44.4400", + "2. high": "44.7500", + "3. low": "43.8700", + "4. close": "43.8700", + "5. volume": "25029268" + }, + "2014-10-08": { + "1. open": "43.5800", + "2. high": "44.5600", + "3. low": "43.5100", + "4. close": "44.5500", + "5. volume": "26112951" + }, + "2014-10-07": { + "1. open": "43.4800", + "2. high": "44.1400", + "3. low": "43.4800", + "4. close": "43.9200", + "5. volume": "24936592" + }, + "2014-10-06": { + "1. open": "43.0300", + "2. high": "43.6800", + "3. low": "42.9700", + "4. close": "43.6000", + "5. volume": "20331446" + }, + "2014-10-03": { + "1. open": "42.8600", + "2. high": "43.0700", + "3. low": "42.6600", + "4. close": "43.0000", + "5. volume": "14046661" + }, + "2014-10-02": { + "1. open": "42.6000", + "2. high": "42.7790", + "3. low": "42.4200", + "4. close": "42.6600", + "5. volume": "16643440" + }, + "2014-10-01": { + "1. open": "42.5500", + "2. high": "42.8500", + "3. low": "42.3700", + "4. close": "42.7400", + "5. volume": "30409662" + }, + "2014-09-30": { + "1. open": "42.1000", + "2. high": "42.8100", + "3. low": "42.0800", + "4. close": "42.6600", + "5. volume": "22600726" + }, + "2014-09-29": { + "1. open": "41.9000", + "2. high": "42.2600", + "3. low": "41.8800", + "4. close": "42.2500", + "5. volume": "12446707" + }, + "2014-09-26": { + "1. open": "42.0000", + "2. high": "42.2500", + "3. low": "41.7100", + "4. close": "42.2000", + "5. volume": "9939569" + }, + "2014-09-25": { + "1. open": "42.0600", + "2. high": "42.1700", + "3. low": "41.7700", + "4. close": "41.7800", + "5. volume": "11042135" + }, + "2014-09-24": { + "1. open": "41.8500", + "2. high": "42.3400", + "3. low": "41.8500", + "4. close": "42.2700", + "5. volume": "13513816" + }, + "2014-09-23": { + "1. open": "42.0000", + "2. high": "42.1600", + "3. low": "41.8800", + "4. close": "41.8900", + "5. volume": "10247637" + }, + "2014-09-22": { + "1. open": "41.8500", + "2. high": "42.2500", + "3. low": "41.7300", + "4. close": "42.2200", + "5. volume": "11484124" + }, + "2014-09-19": { + "1. open": "41.9800", + "2. high": "42.3450", + "3. low": "41.7500", + "4. close": "42.0500", + "5. volume": "47559700" + }, + "2014-09-18": { + "1. open": "41.7500", + "2. high": "41.8800", + "3. low": "41.5500", + "4. close": "41.7900", + "5. volume": "12586400" + }, + "2014-09-17": { + "1. open": "41.7700", + "2. high": "41.7800", + "3. low": "41.3150", + "4. close": "41.6100", + "5. volume": "16693800" + }, + "2014-09-16": { + "1. open": "41.2900", + "2. high": "41.7950", + "3. low": "41.1800", + "4. close": "41.6400", + "5. volume": "15232800" + }, + "2014-09-15": { + "1. open": "41.4500", + "2. high": "41.5800", + "3. low": "41.3300", + "4. close": "41.5000", + "5. volume": "12259600" + }, + "2014-09-12": { + "1. open": "41.9000", + "2. high": "41.9200", + "3. low": "41.3600", + "4. close": "41.4600", + "5. volume": "12979900" + }, + "2014-09-11": { + "1. open": "41.6800", + "2. high": "42.0600", + "3. low": "41.6600", + "4. close": "41.9500", + "5. volume": "19614000" + }, + "2014-09-10": { + "1. open": "41.9000", + "2. high": "42.1900", + "3. low": "41.8300", + "4. close": "42.1700", + "5. volume": "17558000" + }, + "2014-09-09": { + "1. open": "41.7700", + "2. high": "42.0300", + "3. low": "41.7500", + "4. close": "41.9400", + "5. volume": "11892500" + }, + "2014-09-08": { + "1. open": "41.6700", + "2. high": "41.9400", + "3. low": "41.6300", + "4. close": "41.7800", + "5. volume": "9097700" + }, + "2014-09-05": { + "1. open": "41.8600", + "2. high": "41.8600", + "3. low": "41.6100", + "4. close": "41.8400", + "5. volume": "12768100" + }, + "2014-09-04": { + "1. open": "41.8000", + "2. high": "42.1700", + "3. low": "41.7325", + "4. close": "41.8700", + "5. volume": "16785300" + }, + "2014-09-03": { + "1. open": "41.6900", + "2. high": "41.8500", + "3. low": "41.6600", + "4. close": "41.7800", + "5. volume": "8635400" + }, + "2014-09-02": { + "1. open": "41.5200", + "2. high": "41.8400", + "3. low": "41.3100", + "4. close": "41.6400", + "5. volume": "9798100" + }, + "2014-08-29": { + "1. open": "41.6000", + "2. high": "41.7500", + "3. low": "41.4700", + "4. close": "41.7200", + "5. volume": "7666700" + }, + "2014-08-28": { + "1. open": "41.4900", + "2. high": "41.7000", + "3. low": "41.4400", + "4. close": "41.6300", + "5. volume": "2447423" + }, + "2014-08-27": { + "1. open": "41.5300", + "2. high": "41.7000", + "3. low": "41.4400", + "4. close": "41.6000", + "5. volume": "2869204" + }, + "2014-08-26": { + "1. open": "41.4100", + "2. high": "41.7000", + "3. low": "41.4100", + "4. close": "41.6000", + "5. volume": "8416500" + }, + "2014-08-25": { + "1. open": "41.3200", + "2. high": "41.4450", + "3. low": "41.1200", + "4. close": "41.4100", + "5. volume": "10229300" + }, + "2014-08-22": { + "1. open": "41.2900", + "2. high": "41.5200", + "3. low": "41.0500", + "4. close": "41.1200", + "5. volume": "11244600" + }, + "2014-08-21": { + "1. open": "41.2900", + "2. high": "41.6900", + "3. low": "41.2200", + "4. close": "41.4100", + "5. volume": "11951000" + }, + "2014-08-20": { + "1. open": "41.1500", + "2. high": "41.3400", + "3. low": "41.0900", + "4. close": "41.2500", + "5. volume": "6782500" + }, + "2014-08-19": { + "1. open": "41.3500", + "2. high": "41.4800", + "3. low": "41.1600", + "4. close": "41.2600", + "5. volume": "10260400" + }, + "2014-08-18": { + "1. open": "40.7900", + "2. high": "41.4200", + "3. low": "40.7900", + "4. close": "41.3500", + "5. volume": "14891500" + }, + "2014-08-15": { + "1. open": "40.8500", + "2. high": "41.1500", + "3. low": "40.6600", + "4. close": "40.8800", + "5. volume": "23221600" + }, + "2014-08-14": { + "1. open": "39.9300", + "2. high": "40.1900", + "3. low": "39.9300", + "4. close": "40.1800", + "5. volume": "6902000" + }, + "2014-08-13": { + "1. open": "39.7000", + "2. high": "40.1000", + "3. low": "39.7000", + "4. close": "39.9400", + "5. volume": "9646500" + }, + "2014-08-12": { + "1. open": "39.5600", + "2. high": "39.8400", + "3. low": "39.5400", + "4. close": "39.6800", + "5. volume": "13297500" + }, + "2014-08-11": { + "1. open": "39.5200", + "2. high": "39.8700", + "3. low": "39.5200", + "4. close": "39.5700", + "5. volume": "14102600" + }, + "2014-08-08": { + "1. open": "39.3400", + "2. high": "39.5750", + "3. low": "39.2600", + "4. close": "39.4500", + "5. volume": "13667000" + }, + "2014-08-07": { + "1. open": "39.9600", + "2. high": "40.0100", + "3. low": "39.3300", + "4. close": "39.3500", + "5. volume": "14367400" + }, + "2014-08-06": { + "1. open": "39.1300", + "2. high": "39.9600", + "3. low": "39.1300", + "4. close": "39.9200", + "5. volume": "17567500" + }, + "2014-08-05": { + "1. open": "39.3400", + "2. high": "39.5300", + "3. low": "39.1000", + "4. close": "39.1800", + "5. volume": "11639200" + }, + "2014-08-04": { + "1. open": "39.3500", + "2. high": "39.4600", + "3. low": "39.1200", + "4. close": "39.4000", + "5. volume": "4100014" + }, + "2014-08-01": { + "1. open": "39.1200", + "2. high": "39.4800", + "3. low": "39.1100", + "4. close": "39.2900", + "5. volume": "3583058" + }, + "2014-07-31": { + "1. open": "39.5300", + "2. high": "39.7300", + "3. low": "39.2500", + "4. close": "39.2900", + "5. volume": "15434700" + }, + "2014-07-30": { + "1. open": "40.4500", + "2. high": "40.5000", + "3. low": "39.6100", + "4. close": "39.6200", + "5. volume": "20346200" + }, + "2014-07-29": { + "1. open": "40.7500", + "2. high": "40.7800", + "3. low": "40.3500", + "4. close": "40.3500", + "5. volume": "10863600" + }, + "2014-07-28": { + "1. open": "40.9900", + "2. high": "41.0000", + "3. low": "40.6100", + "4. close": "40.6800", + "5. volume": "11709100" + }, + "2014-07-25": { + "1. open": "40.9200", + "2. high": "41.0400", + "3. low": "40.8100", + "4. close": "41.0000", + "5. volume": "10809900" + }, + "2014-07-24": { + "1. open": "40.9700", + "2. high": "41.1000", + "3. low": "40.6600", + "4. close": "40.9700", + "5. volume": "14856000" + }, + "2014-07-23": { + "1. open": "40.9800", + "2. high": "41.0500", + "3. low": "40.6300", + "4. close": "40.8100", + "5. volume": "17531700" + }, + "2014-07-22": { + "1. open": "41.1000", + "2. high": "41.3300", + "3. low": "40.6100", + "4. close": "41.1900", + "5. volume": "24706000" + }, + "2014-07-21": { + "1. open": "42.1200", + "2. high": "42.5700", + "3. low": "42.0900", + "4. close": "42.4000", + "5. volume": "17607200" + }, + "2014-07-18": { + "1. open": "42.1400", + "2. high": "42.4700", + "3. low": "42.0201", + "4. close": "42.4300", + "5. volume": "19272400" + }, + "2014-07-17": { + "1. open": "41.9300", + "2. high": "42.1500", + "3. low": "41.8300", + "4. close": "42.0200", + "5. volume": "9983500" + }, + "2014-07-16": { + "1. open": "42.2600", + "2. high": "42.3900", + "3. low": "42.0200", + "4. close": "42.1200", + "5. volume": "10331400" + }, + "2014-07-15": { + "1. open": "42.4100", + "2. high": "42.4300", + "3. low": "41.9500", + "4. close": "42.1000", + "5. volume": "10541900" + }, + "2014-07-14": { + "1. open": "41.9900", + "2. high": "42.3900", + "3. low": "41.9800", + "4. close": "42.3800", + "5. volume": "11857700" + }, + "2014-07-11": { + "1. open": "42.1200", + "2. high": "42.2500", + "3. low": "41.8810", + "4. close": "41.9700", + "5. volume": "9773000" + }, + "2014-07-10": { + "1. open": "41.5600", + "2. high": "42.2900", + "3. low": "41.5500", + "4. close": "42.2600", + "5. volume": "12564500" + }, + "2014-07-09": { + "1. open": "41.9300", + "2. high": "42.1600", + "3. low": "41.7900", + "4. close": "41.9500", + "5. volume": "9891600" + }, + "2014-07-08": { + "1. open": "41.9700", + "2. high": "42.2500", + "3. low": "41.9100", + "4. close": "41.9400", + "5. volume": "10090500" + }, + "2014-07-07": { + "1. open": "41.9600", + "2. high": "42.2000", + "3. low": "41.9300", + "4. close": "42.1400", + "5. volume": "8991900" + }, + "2014-07-03": { + "1. open": "42.2600", + "2. high": "42.3200", + "3. low": "42.0100", + "4. close": "42.2300", + "5. volume": "7537700" + }, + "2014-07-02": { + "1. open": "42.3100", + "2. high": "42.4100", + "3. low": "42.1500", + "4. close": "42.2900", + "5. volume": "6707000" + }, + "2014-07-01": { + "1. open": "42.3900", + "2. high": "42.4500", + "3. low": "42.1500", + "4. close": "42.2900", + "5. volume": "11497700" + }, + "2014-06-30": { + "1. open": "41.9800", + "2. high": "42.4900", + "3. low": "41.8200", + "4. close": "42.3600", + "5. volume": "14068800" + }, + "2014-06-27": { + "1. open": "41.9900", + "2. high": "42.2900", + "3. low": "41.9100", + "4. close": "42.1900", + "5. volume": "18674400" + }, + "2014-06-26": { + "1. open": "41.9100", + "2. high": "42.0500", + "3. low": "41.7799", + "4. close": "42.0300", + "5. volume": "16903300" + }, + "2014-06-25": { + "1. open": "41.6000", + "2. high": "41.9800", + "3. low": "41.4600", + "4. close": "41.9600", + "5. volume": "17621800" + }, + "2014-06-24": { + "1. open": "41.5200", + "2. high": "41.8900", + "3. low": "41.4700", + "4. close": "41.8500", + "5. volume": "14962800" + }, + "2014-06-23": { + "1. open": "41.4600", + "2. high": "41.7400", + "3. low": "41.3300", + "4. close": "41.7300", + "5. volume": "13099300" + }, + "2014-06-20": { + "1. open": "41.8700", + "2. high": "41.8750", + "3. low": "41.5300", + "4. close": "41.6900", + "5. volume": "23402600" + }, + "2014-06-19": { + "1. open": "41.5400", + "2. high": "41.8700", + "3. low": "41.5300", + "4. close": "41.7900", + "5. volume": "13275200" + }, + "2014-06-18": { + "1. open": "40.7900", + "2. high": "41.5700", + "3. low": "40.7500", + "4. close": "41.5600", + "5. volume": "18518200" + }, + "2014-06-17": { + "1. open": "41.1800", + "2. high": "41.2000", + "3. low": "40.6100", + "4. close": "40.9200", + "5. volume": "26926600" + }, + "2014-06-16": { + "1. open": "40.1900", + "2. high": "40.7700", + "3. low": "40.1500", + "4. close": "40.6600", + "5. volume": "12878200" + }, + "2014-06-13": { + "1. open": "40.3900", + "2. high": "40.5350", + "3. low": "40.2500", + "4. close": "40.3700", + "5. volume": "9194600" + }, + "2014-06-12": { + "1. open": "40.4100", + "2. high": "40.6800", + "3. low": "40.3700", + "4. close": "40.4200", + "5. volume": "11583600" + }, + "2014-06-11": { + "1. open": "40.9800", + "2. high": "41.0550", + "3. low": "40.7900", + "4. close": "40.8600", + "5. volume": "9648600" + }, + "2014-06-10": { + "1. open": "40.8400", + "2. high": "41.1500", + "3. low": "40.8100", + "4. close": "41.0700", + "5. volume": "9168600" + }, + "2014-06-09": { + "1. open": "40.8500", + "2. high": "41.0900", + "3. low": "40.8500", + "4. close": "40.9100", + "5. volume": "7316400" + }, + "2014-06-06": { + "1. open": "40.9400", + "2. high": "41.0600", + "3. low": "40.8400", + "4. close": "40.9900", + "5. volume": "8760600" + }, + "2014-06-05": { + "1. open": "40.7300", + "2. high": "41.0000", + "3. low": "40.6300", + "4. close": "40.8900", + "5. volume": "10131700" + }, + "2014-06-04": { + "1. open": "40.9100", + "2. high": "40.9200", + "3. low": "40.7100", + "4. close": "40.7900", + "5. volume": "7864700" + }, + "2014-06-03": { + "1. open": "40.7200", + "2. high": "41.0000", + "3. low": "40.7100", + "4. close": "40.8800", + "5. volume": "10493100" + }, + "2014-06-02": { + "1. open": "40.7500", + "2. high": "40.8900", + "3. low": "40.6800", + "4. close": "40.8600", + "5. volume": "7472100" + }, + "2014-05-30": { + "1. open": "40.5400", + "2. high": "40.9250", + "3. low": "40.4900", + "4. close": "40.9100", + "5. volume": "10446100" + }, + "2014-05-29": { + "1. open": "40.6800", + "2. high": "40.8700", + "3. low": "40.6000", + "4. close": "40.6600", + "5. volume": "9867100" + }, + "2014-05-28": { + "1. open": "40.7000", + "2. high": "40.8850", + "3. low": "40.5300", + "4. close": "40.5800", + "5. volume": "7536700" + }, + "2014-05-27": { + "1. open": "40.5600", + "2. high": "40.8200", + "3. low": "40.4800", + "4. close": "40.7700", + "5. volume": "11282900" + }, + "2014-05-23": { + "1. open": "40.6300", + "2. high": "40.6999", + "3. low": "40.5300", + "4. close": "40.5800", + "5. volume": "6255200" + }, + "2014-05-22": { + "1. open": "40.7700", + "2. high": "40.8400", + "3. low": "40.5300", + "4. close": "40.5800", + "5. volume": "8430400" + }, + "2014-05-21": { + "1. open": "40.5500", + "2. high": "40.8800", + "3. low": "40.5000", + "4. close": "40.8700", + "5. volume": "8607300" + }, + "2014-05-20": { + "1. open": "40.8000", + "2. high": "40.9300", + "3. low": "40.5700", + "4. close": "40.5800", + "5. volume": "9639500" + }, + "2014-05-19": { + "1. open": "40.6000", + "2. high": "40.7300", + "3. low": "40.4200", + "4. close": "40.7100", + "5. volume": "7559500" + }, + "2014-05-16": { + "1. open": "40.5200", + "2. high": "40.9100", + "3. low": "40.4500", + "4. close": "40.8900", + "5. volume": "13823900" + }, + "2014-05-15": { + "1. open": "40.6200", + "2. high": "40.9600", + "3. low": "40.4400", + "4. close": "40.5200", + "5. volume": "12379200" + }, + "2014-05-14": { + "1. open": "41.0200", + "2. high": "41.1750", + "3. low": "40.8300", + "4. close": "40.8900", + "5. volume": "10036100" + }, + "2014-05-13": { + "1. open": "40.8300", + "2. high": "41.2200", + "3. low": "40.8200", + "4. close": "41.1100", + "5. volume": "11579600" + }, + "2014-05-12": { + "1. open": "40.8800", + "2. high": "40.9700", + "3. low": "40.6900", + "4. close": "40.8200", + "5. volume": "8906000" + }, + "2014-05-09": { + "1. open": "40.7800", + "2. high": "40.9500", + "3. low": "40.7100", + "4. close": "40.8700", + "5. volume": "8516400" + }, + "2014-05-08": { + "1. open": "40.8500", + "2. high": "40.9600", + "3. low": "40.6500", + "4. close": "40.7300", + "5. volume": "8538700" + }, + "2014-05-07": { + "1. open": "40.7000", + "2. high": "40.9700", + "3. low": "40.6300", + "4. close": "40.9100", + "5. volume": "11115600" + }, + "2014-05-06": { + "1. open": "40.5200", + "2. high": "40.6600", + "3. low": "40.4500", + "4. close": "40.4900", + "5. volume": "9359900" + }, + "2014-05-05": { + "1. open": "40.6500", + "2. high": "40.9300", + "3. low": "40.5500", + "4. close": "40.7600", + "5. volume": "10163500" + }, + "2014-05-02": { + "1. open": "40.7900", + "2. high": "40.9600", + "3. low": "40.6300", + "4. close": "40.9500", + "5. volume": "14197000" + }, + "2014-05-01": { + "1. open": "40.7900", + "2. high": "40.8000", + "3. low": "40.2600", + "4. close": "40.7800", + "5. volume": "15385800" + }, + "2014-04-30": { + "1. open": "40.6900", + "2. high": "40.8800", + "3. low": "40.5900", + "4. close": "40.7900", + "5. volume": "12362000" + }, + "2014-04-29": { + "1. open": "40.9700", + "2. high": "41.0300", + "3. low": "40.5200", + "4. close": "40.5700", + "5. volume": "18928400" + }, + "2014-04-28": { + "1. open": "40.8200", + "2. high": "41.2800", + "3. low": "40.7400", + "4. close": "41.0300", + "5. volume": "20736700" + }, + "2014-04-25": { + "1. open": "40.4600", + "2. high": "41.0100", + "3. low": "40.4400", + "4. close": "41.0100", + "5. volume": "16811400" + }, + "2014-04-24": { + "1. open": "40.7000", + "2. high": "40.8900", + "3. low": "40.4600", + "4. close": "40.7000", + "5. volume": "11392600" + }, + "2014-04-23": { + "1. open": "40.7000", + "2. high": "40.8100", + "3. low": "40.5600", + "4. close": "40.7300", + "5. volume": "12072500" + }, + "2014-04-22": { + "1. open": "40.5800", + "2. high": "40.7600", + "3. low": "40.4200", + "4. close": "40.7100", + "5. volume": "17404900" + }, + "2014-04-21": { + "1. open": "40.4700", + "2. high": "40.7600", + "3. low": "40.3500", + "4. close": "40.7500", + "5. volume": "12630900" + }, + "2014-04-17": { + "1. open": "40.4300", + "2. high": "40.7200", + "3. low": "40.2500", + "4. close": "40.7200", + "5. volume": "18547100" + }, + "2014-04-16": { + "1. open": "40.1200", + "2. high": "40.5900", + "3. low": "40.1200", + "4. close": "40.5900", + "5. volume": "21919900" + }, + "2014-04-15": { + "1. open": "39.8300", + "2. high": "40.4700", + "3. low": "39.5000", + "4. close": "40.1800", + "5. volume": "47529200" + }, + "2014-04-14": { + "1. open": "38.7100", + "2. high": "38.8000", + "3. low": "38.4000", + "4. close": "38.7300", + "5. volume": "19389800" + }, + "2014-04-11": { + "1. open": "38.8300", + "2. high": "39.2200", + "3. low": "38.5700", + "4. close": "38.6300", + "5. volume": "18084200" + }, + "2014-04-10": { + "1. open": "38.9800", + "2. high": "39.4000", + "3. low": "38.8200", + "4. close": "38.8900", + "5. volume": "21025700" + }, + "2014-04-09": { + "1. open": "38.8400", + "2. high": "38.9900", + "3. low": "38.7000", + "4. close": "38.9900", + "5. volume": "12031400" + }, + "2014-04-08": { + "1. open": "38.6700", + "2. high": "38.9000", + "3. low": "38.4800", + "4. close": "38.9000", + "5. volume": "14769900" + }, + "2014-04-07": { + "1. open": "38.2700", + "2. high": "38.8900", + "3. low": "38.2600", + "4. close": "38.6200", + "5. volume": "17295700" + }, + "2014-04-04": { + "1. open": "38.2400", + "2. high": "38.4800", + "3. low": "38.1400", + "4. close": "38.2200", + "5. volume": "15453600" + }, + "2014-04-03": { + "1. open": "38.3900", + "2. high": "38.4900", + "3. low": "38.0400", + "4. close": "38.0700", + "5. volume": "18114000" + }, + "2014-04-02": { + "1. open": "38.4900", + "2. high": "38.5400", + "3. low": "38.3000", + "4. close": "38.3300", + "5. volume": "15709100" + }, + "2014-04-01": { + "1. open": "38.5300", + "2. high": "38.8900", + "3. low": "38.3149", + "4. close": "38.4100", + "5. volume": "20515700" + }, + "2014-03-31": { + "1. open": "38.9900", + "2. high": "39.0300", + "3. low": "38.4600", + "4. close": "38.6600", + "5. volume": "24489800" + }, + "2014-03-28": { + "1. open": "38.8900", + "2. high": "39.0300", + "3. low": "38.8200", + "4. close": "38.9500", + "5. volume": "11502100" + }, + "2014-03-27": { + "1. open": "38.5100", + "2. high": "39.0000", + "3. low": "38.4800", + "4. close": "38.8200", + "5. volume": "13031500" + }, + "2014-03-26": { + "1. open": "38.6900", + "2. high": "38.9400", + "3. low": "38.6100", + "4. close": "38.6100", + "5. volume": "15835500" + }, + "2014-03-25": { + "1. open": "38.4900", + "2. high": "38.8000", + "3. low": "38.4600", + "4. close": "38.6200", + "5. volume": "16898900" + }, + "2014-03-24": { + "1. open": "38.4800", + "2. high": "38.5350", + "3. low": "38.2050", + "4. close": "38.4000", + "5. volume": "15693000" + }, + "2014-03-21": { + "1. open": "38.7800", + "2. high": "38.8300", + "3. low": "38.2800", + "4. close": "38.4400", + "5. volume": "19189100" + }, + "2014-03-20": { + "1. open": "38.1100", + "2. high": "38.4700", + "3. low": "37.9500", + "4. close": "38.4500", + "5. volume": "13228000" + }, + "2014-03-19": { + "1. open": "38.3600", + "2. high": "38.5850", + "3. low": "38.1000", + "4. close": "38.1400", + "5. volume": "20882200" + }, + "2014-03-18": { + "1. open": "38.2700", + "2. high": "38.4600", + "3. low": "38.1350", + "4. close": "38.4000", + "5. volume": "16880400" + }, + "2014-03-17": { + "1. open": "38.1700", + "2. high": "38.3700", + "3. low": "38.0500", + "4. close": "38.2700", + "5. volume": "19203000" + }, + "2014-03-14": { + "1. open": "37.9500", + "2. high": "38.3200", + "3. low": "37.8800", + "4. close": "38.1700", + "5. volume": "14687200" + }, + "2014-03-13": { + "1. open": "38.4500", + "2. high": "38.4900", + "3. low": "37.9210", + "4. close": "37.9700", + "5. volume": "18302800" + }, + "2014-03-12": { + "1. open": "38.2700", + "2. high": "38.5000", + "3. low": "38.2100", + "4. close": "38.4700", + "5. volume": "15673700" + }, + "2014-03-11": { + "1. open": "38.8400", + "2. high": "38.8400", + "3. low": "38.5400", + "4. close": "38.8000", + "5. volume": "13812100" + }, + "2014-03-10": { + "1. open": "38.5500", + "2. high": "38.6500", + "3. low": "38.4400", + "4. close": "38.6500", + "5. volume": "14540800" + }, + "2014-03-07": { + "1. open": "38.5600", + "2. high": "38.6100", + "3. low": "38.3600", + "4. close": "38.5500", + "5. volume": "17047600" + }, + "2014-03-06": { + "1. open": "38.4000", + "2. high": "38.5501", + "3. low": "38.2700", + "4. close": "38.4700", + "5. volume": "14700000" + }, + "2014-03-05": { + "1. open": "38.4200", + "2. high": "38.4500", + "3. low": "38.2500", + "4. close": "38.3500", + "5. volume": "14367400" + }, + "2014-03-04": { + "1. open": "38.3400", + "2. high": "38.3890", + "3. low": "38.2300", + "4. close": "38.3100", + "5. volume": "20425200" + }, + "2014-03-03": { + "1. open": "37.8800", + "2. high": "38.1600", + "3. low": "37.8500", + "4. close": "38.1200", + "5. volume": "18683400" + }, + "2014-02-28": { + "1. open": "38.0800", + "2. high": "38.3851", + "3. low": "38.0400", + "4. close": "38.2000", + "5. volume": "15763200" + }, + "2014-02-27": { + "1. open": "37.8400", + "2. high": "38.1100", + "3. low": "37.8000", + "4. close": "38.0700", + "5. volume": "18423400" + }, + "2014-02-26": { + "1. open": "37.9000", + "2. high": "37.9400", + "3. low": "37.7200", + "4. close": "37.8700", + "5. volume": "18195100" + }, + "2014-02-25": { + "1. open": "37.6300", + "2. high": "37.9400", + "3. low": "37.5000", + "4. close": "37.7700", + "5. volume": "22845500" + }, + "2014-02-24": { + "1. open": "37.3000", + "2. high": "37.6000", + "3. low": "37.2200", + "4. close": "37.5000", + "5. volume": "24223500" + }, + "2014-02-21": { + "1. open": "37.5900", + "2. high": "37.6200", + "3. low": "37.1400", + "4. close": "37.1800", + "5. volume": "19419800" + }, + "2014-02-20": { + "1. open": "37.0600", + "2. high": "37.5200", + "3. low": "36.8900", + "4. close": "37.3000", + "5. volume": "22639900" + }, + "2014-02-19": { + "1. open": "37.5000", + "2. high": "37.6000", + "3. low": "37.0500", + "4. close": "37.1000", + "5. volume": "26645100" + }, + "2014-02-18": { + "1. open": "37.9800", + "2. high": "38.1100", + "3. low": "37.2600", + "4. close": "37.4700", + "5. volume": "46098500" + }, + "2014-02-14": { + "1. open": "38.6000", + "2. high": "39.0200", + "3. low": "38.2700", + "4. close": "38.9300", + "5. volume": "16030100" + }, + "2014-02-13": { + "1. open": "38.1300", + "2. high": "38.7588", + "3. low": "38.1300", + "4. close": "38.6500", + "5. volume": "10435600" + }, + "2014-02-12": { + "1. open": "38.8500", + "2. high": "38.9200", + "3. low": "38.4000", + "4. close": "38.5100", + "5. volume": "10633400" + }, + "2014-02-11": { + "1. open": "38.6700", + "2. high": "38.7850", + "3. low": "38.5100", + "4. close": "38.6400", + "5. volume": "15361300" + }, + "2014-02-10": { + "1. open": "38.0700", + "2. high": "38.6200", + "3. low": "37.8400", + "4. close": "38.5700", + "5. volume": "20877200" + }, + "2014-02-07": { + "1. open": "38.1700", + "2. high": "38.3500", + "3. low": "37.8700", + "4. close": "37.9500", + "5. volume": "20389000" + }, + "2014-02-06": { + "1. open": "38.7600", + "2. high": "38.9400", + "3. low": "37.9200", + "4. close": "38.0300", + "5. volume": "22661500" + }, + "2014-02-05": { + "1. open": "37.4900", + "2. high": "37.7150", + "3. low": "37.3800", + "4. close": "37.6100", + "5. volume": "13665200" + }, + "2014-02-04": { + "1. open": "37.4400", + "2. high": "37.5500", + "3. low": "37.2100", + "4. close": "37.4800", + "5. volume": "17759700" + }, + "2014-02-03": { + "1. open": "38.0200", + "2. high": "38.0200", + "3. low": "37.1000", + "4. close": "37.2000", + "5. volume": "23164900" + }, + "2014-01-31": { + "1. open": "37.9500", + "2. high": "38.1600", + "3. low": "37.7200", + "4. close": "37.8200", + "5. volume": "16185000" + }, + "2014-01-30": { + "1. open": "38.0000", + "2. high": "38.4100", + "3. low": "38.0000", + "4. close": "38.1700", + "5. volume": "13662000" + }, + "2014-01-29": { + "1. open": "38.5700", + "2. high": "38.5700", + "3. low": "37.8200", + "4. close": "37.9000", + "5. volume": "23776100" + }, + "2014-01-28": { + "1. open": "38.7700", + "2. high": "39.0750", + "3. low": "38.6200", + "4. close": "38.8700", + "5. volume": "8915500" + }, + "2014-01-27": { + "1. open": "38.8200", + "2. high": "38.9800", + "3. low": "38.7100", + "4. close": "38.7300", + "5. volume": "14601900" + }, + "2014-01-24": { + "1. open": "39.0800", + "2. high": "39.2500", + "3. low": "38.8200", + "4. close": "38.8400", + "5. volume": "16507500" + }, + "2014-01-23": { + "1. open": "39.6100", + "2. high": "39.6400", + "3. low": "39.1200", + "4. close": "39.2400", + "5. volume": "14828100" + }, + "2014-01-22": { + "1. open": "39.9900", + "2. high": "40.0900", + "3. low": "39.7530", + "4. close": "39.9000", + "5. volume": "9841700" + }, + "2014-01-21": { + "1. open": "39.6400", + "2. high": "39.9200", + "3. low": "39.5300", + "4. close": "39.9200", + "5. volume": "17579000" + }, + "2014-01-17": { + "1. open": "39.7200", + "2. high": "39.7500", + "3. low": "39.2800", + "4. close": "39.2800", + "5. volume": "13992700" + }, + "2014-01-16": { + "1. open": "39.7799", + "2. high": "39.8200", + "3. low": "39.5800", + "4. close": "39.7100", + "5. volume": "11063100" + }, + "2014-01-15": { + "1. open": "39.8300", + "2. high": "39.9400", + "3. low": "39.5800", + "4. close": "39.7600", + "5. volume": "12844900" + }, + "2014-01-14": { + "1. open": "39.6400", + "2. high": "39.9200", + "3. low": "39.5800", + "4. close": "39.6900", + "5. volume": "12801100" + }, + "2014-01-13": { + "1. open": "40.0000", + "2. high": "40.1300", + "3. low": "39.5000", + "4. close": "39.5300", + "5. volume": "14091900" + }, + "2014-01-10": { + "1. open": "39.9600", + "2. high": "40.2900", + "3. low": "39.9000", + "4. close": "40.1300", + "5. volume": "13290000" + }, + "2014-01-09": { + "1. open": "39.9500", + "2. high": "40.0000", + "3. low": "39.5200", + "4. close": "39.7300", + "5. volume": "14070200" + }, + "2014-01-08": { + "1. open": "40.4400", + "2. high": "40.4400", + "3. low": "39.8300", + "4. close": "39.9400", + "5. volume": "15339600" + }, + "2014-01-07": { + "1. open": "40.4800", + "2. high": "40.7208", + "3. low": "40.2900", + "4. close": "40.3900", + "5. volume": "11872300" + }, + "2014-01-06": { + "1. open": "40.4800", + "2. high": "40.5926", + "3. low": "40.1600", + "4. close": "40.2700", + "5. volume": "11036300" + }, + "2014-01-03": { + "1. open": "40.6800", + "2. high": "40.7300", + "3. low": "40.3500", + "4. close": "40.4600", + "5. volume": "10403400" + }, + "2014-01-02": { + "1. open": "41.1200", + "2. high": "41.2250", + "3. low": "40.5100", + "4. close": "40.6600", + "5. volume": "12698600" + }, + "2013-12-31": { + "1. open": "41.1300", + "2. high": "41.3870", + "3. low": "40.9800", + "4. close": "41.3100", + "5. volume": "11729200" + }, + "2013-12-30": { + "1. open": "40.7700", + "2. high": "41.1400", + "3. low": "40.7600", + "4. close": "41.0900", + "5. volume": "10927500" + }, + "2013-12-27": { + "1. open": "40.6900", + "2. high": "40.7900", + "3. low": "40.5300", + "4. close": "40.6600", + "5. volume": "6762200" + }, + "2013-12-26": { + "1. open": "40.2200", + "2. high": "40.5400", + "3. low": "40.1400", + "4. close": "40.4900", + "5. volume": "8588300" + }, + "2013-12-24": { + "1. open": "40.1700", + "2. high": "40.3100", + "3. low": "40.1000", + "4. close": "40.1900", + "5. volume": "4783800" + }, + "2013-12-23": { + "1. open": "40.1000", + "2. high": "40.2450", + "3. low": "39.8700", + "4. close": "40.1600", + "5. volume": "10943200" + }, + "2013-12-20": { + "1. open": "39.9200", + "2. high": "40.1900", + "3. low": "39.8538", + "4. close": "40.0400", + "5. volume": "22237200" + }, + "2013-12-19": { + "1. open": "39.9700", + "2. high": "40.1000", + "3. low": "39.5600", + "4. close": "39.8600", + "5. volume": "14791800" + }, + "2013-12-18": { + "1. open": "39.2601", + "2. high": "40.0800", + "3. low": "39.0000", + "4. close": "40.0200", + "5. volume": "23884500" + }, + "2013-12-17": { + "1. open": "39.1200", + "2. high": "39.2500", + "3. low": "38.8700", + "4. close": "39.1000", + "5. volume": "17655700" + }, + "2013-12-16": { + "1. open": "39.4600", + "2. high": "39.5700", + "3. low": "39.2000", + "4. close": "39.2700", + "5. volume": "14562100" + }, + "2013-12-13": { + "1. open": "39.4700", + "2. high": "39.6400", + "3. low": "39.2100", + "4. close": "39.2300", + "5. volume": "14037400" + }, + "2013-12-12": { + "1. open": "39.9900", + "2. high": "40.2100", + "3. low": "39.1800", + "4. close": "39.2100", + "5. volume": "19817700" + }, + "2013-12-11": { + "1. open": "39.9500", + "2. high": "40.3400", + "3. low": "39.8900", + "4. close": "40.1300", + "5. volume": "14963500" + }, + "2013-12-10": { + "1. open": "40.2600", + "2. high": "40.2900", + "3. low": "39.7500", + "4. close": "39.8500", + "5. volume": "15967800" + }, + "2013-12-09": { + "1. open": "40.4000", + "2. high": "40.5000", + "3. low": "40.2000", + "4. close": "40.4000", + "5. volume": "12237100" + }, + "2013-12-06": { + "1. open": "40.0500", + "2. high": "40.5000", + "3. low": "40.0500", + "4. close": "40.4600", + "5. volume": "12557100" + }, + "2013-12-05": { + "1. open": "40.2800", + "2. high": "40.4000", + "3. low": "39.8000", + "4. close": "39.8300", + "5. volume": "18171200" + }, + "2013-12-04": { + "1. open": "40.2000", + "2. high": "40.4700", + "3. low": "39.9400", + "4. close": "40.3700", + "5. volume": "13196100" + }, + "2013-12-03": { + "1. open": "40.0500", + "2. high": "40.3900", + "3. low": "40.0100", + "4. close": "40.3500", + "5. volume": "16592300" + }, + "2013-12-02": { + "1. open": "40.1000", + "2. high": "40.2000", + "3. low": "39.7500", + "4. close": "40.0800", + "5. volume": "16738800" + }, + "2013-11-29": { + "1. open": "40.2700", + "2. high": "40.4800", + "3. low": "40.1100", + "4. close": "40.1900", + "5. volume": "8641100" + }, + "2013-11-27": { + "1. open": "40.0900", + "2. high": "40.3800", + "3. low": "39.6900", + "4. close": "40.1900", + "5. volume": "9909100" + }, + "2013-11-26": { + "1. open": "40.4900", + "2. high": "40.6000", + "3. low": "40.2400", + "4. close": "40.2500", + "5. volume": "14240400" + }, + "2013-11-25": { + "1. open": "40.4800", + "2. high": "40.8750", + "3. low": "40.3300", + "4. close": "40.3700", + "5. volume": "14059100" + }, + "2013-11-22": { + "1. open": "40.3400", + "2. high": "40.4600", + "3. low": "40.0900", + "4. close": "40.4300", + "5. volume": "26396500" + }, + "2013-11-21": { + "1. open": "40.2000", + "2. high": "40.4950", + "3. low": "40.1000", + "4. close": "40.4300", + "5. volume": "26364300" + }, + "2013-11-20": { + "1. open": "40.0500", + "2. high": "40.4500", + "3. low": "39.9400", + "4. close": "40.0600", + "5. volume": "14422500" + }, + "2013-11-19": { + "1. open": "40.1400", + "2. high": "40.2250", + "3. low": "39.9190", + "4. close": "40.1400", + "5. volume": "11014800" + }, + "2013-11-18": { + "1. open": "40.2400", + "2. high": "40.2400", + "3. low": "40.0000", + "4. close": "40.1700", + "5. volume": "9553900" + }, + "2013-11-15": { + "1. open": "40.1600", + "2. high": "40.3200", + "3. low": "39.9600", + "4. close": "40.2200", + "5. volume": "12021500" + }, + "2013-11-14": { + "1. open": "40.0900", + "2. high": "40.4400", + "3. low": "40.0300", + "4. close": "40.2100", + "5. volume": "10887200" + }, + "2013-11-13": { + "1. open": "39.8200", + "2. high": "40.1200", + "3. low": "39.6500", + "4. close": "40.1200", + "5. volume": "11770500" + }, + "2013-11-12": { + "1. open": "39.9100", + "2. high": "39.9900", + "3. low": "39.6150", + "4. close": "39.8800", + "5. volume": "10509200" + }, + "2013-11-11": { + "1. open": "40.0100", + "2. high": "40.0500", + "3. low": "39.7700", + "4. close": "39.8700", + "5. volume": "9567800" + }, + "2013-11-08": { + "1. open": "39.7400", + "2. high": "40.0500", + "3. low": "39.4900", + "4. close": "40.0500", + "5. volume": "11903600" + }, + "2013-11-07": { + "1. open": "40.0800", + "2. high": "40.2500", + "3. low": "39.7600", + "4. close": "39.8300", + "5. volume": "16233200" + }, + "2013-11-06": { + "1. open": "39.6200", + "2. high": "40.2150", + "3. low": "39.4200", + "4. close": "40.0500", + "5. volume": "17198000" + }, + "2013-11-05": { + "1. open": "39.3600", + "2. high": "39.6400", + "3. low": "39.2200", + "4. close": "39.5000", + "5. volume": "10575000" + }, + "2013-11-04": { + "1. open": "39.7100", + "2. high": "39.8100", + "3. low": "39.3000", + "4. close": "39.5100", + "5. volume": "10252100" + }, + "2013-11-01": { + "1. open": "39.5700", + "2. high": "39.7200", + "3. low": "39.3250", + "4. close": "39.6100", + "5. volume": "12430400" + }, + "2013-10-31": { + "1. open": "39.5100", + "2. high": "39.8600", + "3. low": "39.5100", + "4. close": "39.5700", + "5. volume": "14853500" + }, + "2013-10-30": { + "1. open": "39.8800", + "2. high": "39.8900", + "3. low": "39.5100", + "4. close": "39.6200", + "5. volume": "12360000" + }, + "2013-10-29": { + "1. open": "39.5700", + "2. high": "39.9600", + "3. low": "39.3500", + "4. close": "39.8000", + "5. volume": "14199600" + }, + "2013-10-28": { + "1. open": "39.0200", + "2. high": "39.7400", + "3. low": "38.9900", + "4. close": "39.6100", + "5. volume": "16552100" + }, + "2013-10-25": { + "1. open": "38.8400", + "2. high": "39.1300", + "3. low": "38.6300", + "4. close": "39.0300", + "5. volume": "14383400" + }, + "2013-10-24": { + "1. open": "39.1500", + "2. high": "39.3700", + "3. low": "38.7600", + "4. close": "38.8000", + "5. volume": "17143800" + }, + "2013-10-23": { + "1. open": "39.0800", + "2. high": "39.2500", + "3. low": "38.8000", + "4. close": "39.0900", + "5. volume": "12591800" + }, + "2013-10-22": { + "1. open": "38.8600", + "2. high": "39.2500", + "3. low": "38.6900", + "4. close": "39.0900", + "5. volume": "17110200" + }, + "2013-10-21": { + "1. open": "38.9500", + "2. high": "38.9500", + "3. low": "38.6000", + "4. close": "38.8200", + "5. volume": "12977500" + }, + "2013-10-18": { + "1. open": "38.5800", + "2. high": "38.7800", + "3. low": "38.4200", + "4. close": "38.7800", + "5. volume": "18896600" + }, + "2013-10-17": { + "1. open": "38.0600", + "2. high": "38.5600", + "3. low": "38.0100", + "4. close": "38.5500", + "5. volume": "15900200" + }, + "2013-10-16": { + "1. open": "38.0100", + "2. high": "38.2400", + "3. low": "37.7800", + "4. close": "38.0000", + "5. volume": "17995100" + }, + "2013-10-15": { + "1. open": "38.1800", + "2. high": "38.3700", + "3. low": "37.6000", + "4. close": "37.6600", + "5. volume": "21676600" + }, + "2013-10-14": { + "1. open": "37.5600", + "2. high": "37.9500", + "3. low": "37.5100", + "4. close": "37.9100", + "5. volume": "14202900" + }, + "2013-10-11": { + "1. open": "37.9200", + "2. high": "37.9200", + "3. low": "37.5200", + "4. close": "37.7700", + "5. volume": "14266900" + }, + "2013-10-10": { + "1. open": "37.7700", + "2. high": "37.8600", + "3. low": "37.4450", + "4. close": "37.7800", + "5. volume": "17174400" + }, + "2013-10-09": { + "1. open": "37.3800", + "2. high": "37.4200", + "3. low": "37.0100", + "4. close": "37.0800", + "5. volume": "18998900" + }, + "2013-10-08": { + "1. open": "37.1000", + "2. high": "37.4100", + "3. low": "36.9000", + "4. close": "37.2800", + "5. volume": "20471300" + }, + "2013-10-07": { + "1. open": "37.0800", + "2. high": "37.3800", + "3. low": "36.8300", + "4. close": "37.0500", + "5. volume": "16708600" + }, + "2013-10-04": { + "1. open": "37.2500", + "2. high": "37.2700", + "3. low": "36.9100", + "4. close": "37.2000", + "5. volume": "17217500" + }, + "2013-10-03": { + "1. open": "37.4600", + "2. high": "37.4600", + "3. low": "37.1300", + "4. close": "37.1600", + "5. volume": "14437900" + }, + "2013-10-02": { + "1. open": "37.8100", + "2. high": "37.8100", + "3. low": "37.2100", + "4. close": "37.4300", + "5. volume": "25664200" + }, + "2013-10-01": { + "1. open": "38.0000", + "2. high": "38.0900", + "3. low": "37.6200", + "4. close": "37.9500", + "5. volume": "13196000" + }, + "2013-09-30": { + "1. open": "38.1900", + "2. high": "38.2956", + "3. low": "37.7500", + "4. close": "37.8800", + "5. volume": "18101500" + }, + "2013-09-27": { + "1. open": "38.5700", + "2. high": "38.5800", + "3. low": "38.1450", + "4. close": "38.4000", + "5. volume": "12609600" + }, + "2013-09-26": { + "1. open": "38.4899", + "2. high": "38.7400", + "3. low": "38.3900", + "4. close": "38.7400", + "5. volume": "10941100" + }, + "2013-09-25": { + "1. open": "38.6500", + "2. high": "38.6800", + "3. low": "38.3000", + "4. close": "38.3300", + "5. volume": "11446100" + }, + "2013-09-24": { + "1. open": "38.7200", + "2. high": "38.8700", + "3. low": "38.5200", + "4. close": "38.5300", + "5. volume": "15083300" + }, + "2013-09-23": { + "1. open": "39.1600", + "2. high": "39.1900", + "3. low": "38.4400", + "4. close": "38.6300", + "5. volume": "19016200" + }, + "2013-09-20": { + "1. open": "39.3300", + "2. high": "39.4000", + "3. low": "38.7800", + "4. close": "39.4000", + "5. volume": "30675300" + }, + "2013-09-19": { + "1. open": "39.6400", + "2. high": "39.6700", + "3. low": "39.1500", + "4. close": "39.3100", + "5. volume": "14251700" + }, + "2013-09-18": { + "1. open": "38.8100", + "2. high": "39.6000", + "3. low": "38.5800", + "4. close": "39.5900", + "5. volume": "18030500" + }, + "2013-09-17": { + "1. open": "38.8100", + "2. high": "39.0950", + "3. low": "38.7900", + "4. close": "38.7900", + "5. volume": "12881700" + }, + "2013-09-16": { + "1. open": "39.0300", + "2. high": "39.2000", + "3. low": "38.7400", + "4. close": "38.8600", + "5. volume": "13351500" + }, + "2013-09-13": { + "1. open": "38.5600", + "2. high": "38.7400", + "3. low": "38.4200", + "4. close": "38.6900", + "5. volume": "11623600" + }, + "2013-09-12": { + "1. open": "38.5900", + "2. high": "38.6100", + "3. low": "38.2800", + "4. close": "38.4400", + "5. volume": "12114100" + }, + "2013-09-11": { + "1. open": "38.6800", + "2. high": "38.7800", + "3. low": "38.5300", + "4. close": "38.7800", + "5. volume": "11996500" + }, + "2013-09-10": { + "1. open": "38.7700", + "2. high": "38.7800", + "3. low": "38.5100", + "4. close": "38.6300", + "5. volume": "11757300" + }, + "2013-09-09": { + "1. open": "38.5200", + "2. high": "38.5550", + "3. low": "38.2700", + "4. close": "38.5200", + "5. volume": "10605500" + }, + "2013-09-06": { + "1. open": "38.3800", + "2. high": "38.6200", + "3. low": "38.1000", + "4. close": "38.3500", + "5. volume": "13976900" + }, + "2013-09-05": { + "1. open": "38.6300", + "2. high": "38.6900", + "3. low": "38.0600", + "4. close": "38.2400", + "5. volume": "14290500" + }, + "2013-09-04": { + "1. open": "37.8799", + "2. high": "38.7300", + "3. low": "37.8100", + "4. close": "38.5400", + "5. volume": "19138600" + }, + "2013-09-03": { + "1. open": "38.2700", + "2. high": "38.4000", + "3. low": "37.8000", + "4. close": "37.9000", + "5. volume": "19068500" + }, + "2013-08-30": { + "1. open": "38.1600", + "2. high": "38.2800", + "3. low": "38.0000", + "4. close": "38.1800", + "5. volume": "14296600" + }, + "2013-08-29": { + "1. open": "38.4700", + "2. high": "38.4700", + "3. low": "38.1000", + "4. close": "38.1000", + "5. volume": "14215700" + }, + "2013-08-28": { + "1. open": "38.0600", + "2. high": "38.5300", + "3. low": "38.0500", + "4. close": "38.3500", + "5. volume": "19245200" + }, + "2013-08-27": { + "1. open": "37.9800", + "2. high": "38.2400", + "3. low": "37.8000", + "4. close": "38.1500", + "5. volume": "16742500" + }, + "2013-08-26": { + "1. open": "38.6000", + "2. high": "38.6000", + "3. low": "38.1100", + "4. close": "38.1200", + "5. volume": "12740600" + }, + "2013-08-23": { + "1. open": "38.6100", + "2. high": "38.6100", + "3. low": "38.3700", + "4. close": "38.5200", + "5. volume": "11302800" + }, + "2013-08-22": { + "1. open": "38.3200", + "2. high": "38.5200", + "3. low": "38.1000", + "4. close": "38.3100", + "5. volume": "10307900" + }, + "2013-08-21": { + "1. open": "38.6300", + "2. high": "38.7000", + "3. low": "38.2500", + "4. close": "38.2800", + "5. volume": "15799000" + }, + "2013-08-20": { + "1. open": "38.8500", + "2. high": "39.1400", + "3. low": "38.6500", + "4. close": "38.6500", + "5. volume": "10238200" + }, + "2013-08-19": { + "1. open": "39.0500", + "2. high": "39.0900", + "3. low": "38.6900", + "4. close": "38.7800", + "5. volume": "11913000" + }, + "2013-08-16": { + "1. open": "39.0300", + "2. high": "39.1800", + "3. low": "38.7100", + "4. close": "39.0500", + "5. volume": "20565200" + }, + "2013-08-15": { + "1. open": "39.3000", + "2. high": "39.4000", + "3. low": "39.0200", + "4. close": "39.0900", + "5. volume": "14227800" + }, + "2013-08-14": { + "1. open": "39.5900", + "2. high": "39.6800", + "3. low": "39.3500", + "4. close": "39.5300", + "5. volume": "13787100" + }, + "2013-08-13": { + "1. open": "39.9300", + "2. high": "40.0500", + "3. low": "39.5000", + "4. close": "39.6500", + "5. volume": "13548700" + }, + "2013-08-12": { + "1. open": "40.0400", + "2. high": "40.1000", + "3. low": "39.7100", + "4. close": "39.8300", + "5. volume": "13970000" + }, + "2013-08-09": { + "1. open": "40.2500", + "2. high": "40.3200", + "3. low": "40.0500", + "4. close": "40.1600", + "5. volume": "9021600" + }, + "2013-08-08": { + "1. open": "40.3000", + "2. high": "40.3600", + "3. low": "40.0200", + "4. close": "40.2000", + "5. volume": "9481100" + }, + "2013-08-07": { + "1. open": "40.3100", + "2. high": "40.3300", + "3. low": "40.0600", + "4. close": "40.1500", + "5. volume": "9301800" + }, + "2013-08-06": { + "1. open": "40.2300", + "2. high": "40.4300", + "3. low": "40.0600", + "4. close": "40.3700", + "5. volume": "8645600" + }, + "2013-08-05": { + "1. open": "40.1800", + "2. high": "40.4700", + "3. low": "40.1800", + "4. close": "40.2900", + "5. volume": "9933200" + }, + "2013-08-02": { + "1. open": "40.0300", + "2. high": "40.4100", + "3. low": "39.9150", + "4. close": "40.2200", + "5. volume": "25516600" + }, + "2013-08-01": { + "1. open": "40.4000", + "2. high": "40.7500", + "3. low": "40.4000", + "4. close": "40.5700", + "5. volume": "12001100" + }, + "2013-07-31": { + "1. open": "40.4100", + "2. high": "40.5800", + "3. low": "40.0600", + "4. close": "40.0800", + "5. volume": "13557100" + }, + "2013-07-30": { + "1. open": "40.4200", + "2. high": "40.7300", + "3. low": "40.2500", + "4. close": "40.3200", + "5. volume": "10769400" + }, + "2013-07-29": { + "1. open": "40.6100", + "2. high": "40.6800", + "3. low": "40.2600", + "4. close": "40.2800", + "5. volume": "10132000" + }, + "2013-07-26": { + "1. open": "40.6500", + "2. high": "40.6500", + "3. low": "40.0100", + "4. close": "40.6400", + "5. volume": "12279600" + }, + "2013-07-25": { + "1. open": "40.8100", + "2. high": "40.8783", + "3. low": "40.4800", + "4. close": "40.8400", + "5. volume": "9147300" + }, + "2013-07-24": { + "1. open": "41.1200", + "2. high": "41.1300", + "3. low": "40.7500", + "4. close": "40.8600", + "5. volume": "10511000" + }, + "2013-07-23": { + "1. open": "40.9500", + "2. high": "41.1300", + "3. low": "40.7900", + "4. close": "40.9600", + "5. volume": "9400900" + }, + "2013-07-22": { + "1. open": "41.0800", + "2. high": "41.1400", + "3. low": "40.7550", + "4. close": "40.8400", + "5. volume": "9425100" + }, + "2013-07-19": { + "1. open": "40.8800", + "2. high": "41.1000", + "3. low": "40.7900", + "4. close": "41.0900", + "5. volume": "11401100" + }, + "2013-07-18": { + "1. open": "40.8600", + "2. high": "41.0700", + "3. low": "40.7400", + "4. close": "40.8100", + "5. volume": "9708800" + }, + "2013-07-17": { + "1. open": "40.5500", + "2. high": "40.9800", + "3. low": "40.3100", + "4. close": "40.8400", + "5. volume": "18513100" + }, + "2013-07-16": { + "1. open": "39.7800", + "2. high": "40.5000", + "3. low": "39.5000", + "4. close": "40.2300", + "5. volume": "33575600" + }, + "2013-07-15": { + "1. open": "41.0500", + "2. high": "41.2500", + "3. low": "40.9300", + "4. close": "41.0100", + "5. volume": "11418400" + }, + "2013-07-12": { + "1. open": "41.0000", + "2. high": "41.0600", + "3. low": "40.7400", + "4. close": "41.0300", + "5. volume": "3238930" + }, + "2013-07-11": { + "1. open": "41.0000", + "2. high": "41.1500", + "3. low": "40.7400", + "4. close": "41.0300", + "5. volume": "2771577" + }, + "2013-07-10": { + "1. open": "40.9200", + "2. high": "40.9600", + "3. low": "40.5300", + "4. close": "40.6800", + "5. volume": "9539300" + }, + "2013-07-09": { + "1. open": "40.8600", + "2. high": "41.0700", + "3. low": "40.7200", + "4. close": "40.8300", + "5. volume": "8760500" + }, + "2013-07-08": { + "1. open": "40.6500", + "2. high": "40.7600", + "3. low": "40.4200", + "4. close": "40.5400", + "5. volume": "9936300" + }, + "2013-07-05": { + "1. open": "40.7200", + "2. high": "40.8000", + "3. low": "40.1500", + "4. close": "40.5200", + "5. volume": "10402200" + }, + "2013-07-03": { + "1. open": "40.1800", + "2. high": "40.5600", + "3. low": "40.0300", + "4. close": "40.4900", + "5. volume": "5264800" + }, + "2013-07-02": { + "1. open": "40.4700", + "2. high": "40.7400", + "3. low": "40.1750", + "4. close": "40.3700", + "5. volume": "12248300" + }, + "2013-07-01": { + "1. open": "40.5000", + "2. high": "40.9200", + "3. low": "40.3600", + "4. close": "40.4600", + "5. volume": "10754300" + }, + "2013-06-28": { + "1. open": "40.2500", + "2. high": "40.4400", + "3. low": "40.1000", + "4. close": "40.1100", + "5. volume": "16316000" + }, + "2013-06-27": { + "1. open": "40.6500", + "2. high": "40.8800", + "3. low": "40.2400", + "4. close": "40.2600", + "5. volume": "11459100" + }, + "2013-06-26": { + "1. open": "40.0800", + "2. high": "40.4800", + "3. low": "40.0600", + "4. close": "40.3300", + "5. volume": "13855600" + }, + "2013-06-25": { + "1. open": "39.8200", + "2. high": "39.9250", + "3. low": "39.4350", + "4. close": "39.7200", + "5. volume": "12942100" + }, + "2013-06-24": { + "1. open": "39.4500", + "2. high": "40.0100", + "3. low": "39.1300", + "4. close": "39.5300", + "5. volume": "16433700" + }, + "2013-06-21": { + "1. open": "39.6300", + "2. high": "39.9700", + "3. low": "39.3000", + "4. close": "39.7600", + "5. volume": "21938300" + }, + "2013-06-20": { + "1. open": "40.2700", + "2. high": "40.3500", + "3. low": "38.9700", + "4. close": "39.1300", + "5. volume": "24899700" + }, + "2013-06-19": { + "1. open": "41.0100", + "2. high": "41.4400", + "3. low": "40.4100", + "4. close": "40.4100", + "5. volume": "16936100" + }, + "2013-06-18": { + "1. open": "40.7000", + "2. high": "40.9950", + "3. low": "40.5700", + "4. close": "40.9300", + "5. volume": "9893100" + }, + "2013-06-17": { + "1. open": "40.5400", + "2. high": "40.9100", + "3. low": "40.4000", + "4. close": "40.6800", + "5. volume": "12409200" + }, + "2013-06-14": { + "1. open": "40.3800", + "2. high": "40.7900", + "3. low": "40.2600", + "4. close": "40.3400", + "5. volume": "13635100" + }, + "2013-06-13": { + "1. open": "40.3100", + "2. high": "40.4800", + "3. low": "39.6800", + "4. close": "40.4100", + "5. volume": "17861200" + }, + "2013-06-12": { + "1. open": "40.7900", + "2. high": "40.9400", + "3. low": "40.2800", + "4. close": "40.3900", + "5. volume": "11611100" + }, + "2013-06-11": { + "1. open": "40.8800", + "2. high": "40.9800", + "3. low": "40.4000", + "4. close": "40.7900", + "5. volume": "16491600" + }, + "2013-06-10": { + "1. open": "41.5000", + "2. high": "41.5200", + "3. low": "41.0400", + "4. close": "41.1800", + "5. volume": "11247400" + }, + "2013-06-07": { + "1. open": "41.2000", + "2. high": "41.7299", + "3. low": "40.9800", + "4. close": "41.4100", + "5. volume": "14459600" + }, + "2013-06-06": { + "1. open": "40.5500", + "2. high": "40.7900", + "3. low": "40.3100", + "4. close": "40.7900", + "5. volume": "11171600" + }, + "2013-06-05": { + "1. open": "41.4000", + "2. high": "41.4000", + "3. low": "40.6000", + "4. close": "40.6500", + "5. volume": "16429300" + }, + "2013-06-04": { + "1. open": "41.5900", + "2. high": "41.7200", + "3. low": "40.9500", + "4. close": "41.4200", + "5. volume": "19241000" + }, + "2013-06-03": { + "1. open": "39.9500", + "2. high": "40.8400", + "3. low": "39.6300", + "4. close": "40.8100", + "5. volume": "16577200" + }, + "2013-05-31": { + "1. open": "40.6500", + "2. high": "40.7700", + "3. low": "39.9900", + "4. close": "39.9900", + "5. volume": "26184400" + }, + "2013-05-30": { + "1. open": "41.4900", + "2. high": "41.6000", + "3. low": "40.7500", + "4. close": "40.7700", + "5. volume": "20874500" + }, + "2013-05-29": { + "1. open": "42.3400", + "2. high": "42.4268", + "3. low": "41.3100", + "4. close": "41.4000", + "5. volume": "16986600" + }, + "2013-05-28": { + "1. open": "42.6000", + "2. high": "43.0500", + "3. low": "42.4000", + "4. close": "42.5500", + "5. volume": "14412100" + }, + "2013-05-24": { + "1. open": "41.5400", + "2. high": "42.3700", + "3. low": "41.5000", + "4. close": "42.2400", + "5. volume": "11542100" + }, + "2013-05-23": { + "1. open": "41.9300", + "2. high": "42.0700", + "3. low": "41.5600", + "4. close": "41.9300", + "5. volume": "10934200" + }, + "2013-05-22": { + "1. open": "42.2800", + "2. high": "42.8600", + "3. low": "42.0350", + "4. close": "42.2500", + "5. volume": "13615600" + }, + "2013-05-21": { + "1. open": "42.4800", + "2. high": "42.5650", + "3. low": "42.0700", + "4. close": "42.3400", + "5. volume": "9148800" + }, + "2013-05-20": { + "1. open": "42.9500", + "2. high": "42.9500", + "3. low": "42.3000", + "4. close": "42.3800", + "5. volume": "9966000" + }, + "2013-05-17": { + "1. open": "43.0500", + "2. high": "43.1300", + "3. low": "42.5600", + "4. close": "42.9700", + "5. volume": "12611200" + }, + "2013-05-16": { + "1. open": "42.9100", + "2. high": "43.4300", + "3. low": "42.7900", + "4. close": "43.0900", + "5. volume": "12330000" + }, + "2013-05-15": { + "1. open": "42.5000", + "2. high": "43.1000", + "3. low": "42.3900", + "4. close": "42.9200", + "5. volume": "12306200" + }, + "2013-05-14": { + "1. open": "42.1800", + "2. high": "42.6700", + "3. low": "42.0100", + "4. close": "42.5200", + "5. volume": "13023900" + }, + "2013-05-13": { + "1. open": "42.1400", + "2. high": "42.4400", + "3. low": "42.0000", + "4. close": "42.1900", + "5. volume": "9291000" + }, + "2013-05-10": { + "1. open": "42.1100", + "2. high": "42.2400", + "3. low": "41.8500", + "4. close": "42.1500", + "5. volume": "9927000" + }, + "2013-05-09": { + "1. open": "42.5100", + "2. high": "42.5600", + "3. low": "42.0000", + "4. close": "42.1200", + "5. volume": "10113700" + }, + "2013-05-08": { + "1. open": "42.5400", + "2. high": "42.6800", + "3. low": "42.1600", + "4. close": "42.4600", + "5. volume": "12636300" + }, + "2013-05-07": { + "1. open": "42.2100", + "2. high": "42.7100", + "3. low": "42.1500", + "4. close": "42.7000", + "5. volume": "13785300" + }, + "2013-05-06": { + "1. open": "42.2900", + "2. high": "42.2900", + "3. low": "41.8700", + "4. close": "42.0800", + "5. volume": "9356100" + }, + "2013-05-03": { + "1. open": "42.1700", + "2. high": "42.4200", + "3. low": "41.9600", + "4. close": "42.2400", + "5. volume": "11757800" + }, + "2013-05-02": { + "1. open": "41.6600", + "2. high": "42.1600", + "3. low": "41.4900", + "4. close": "41.9600", + "5. volume": "18709600" + }, + "2013-05-01": { + "1. open": "42.1500", + "2. high": "42.5600", + "3. low": "42.1398", + "4. close": "42.2100", + "5. volume": "8710600" + }, + "2013-04-30": { + "1. open": "42.1500", + "2. high": "42.3900", + "3. low": "41.8800", + "4. close": "42.3300", + "5. volume": "13432200" + }, + "2013-04-29": { + "1. open": "42.2400", + "2. high": "42.2900", + "3. low": "41.9200", + "4. close": "42.2400", + "5. volume": "11311100" + }, + "2013-04-26": { + "1. open": "42.1800", + "2. high": "42.4300", + "3. low": "42.0900", + "4. close": "42.1000", + "5. volume": "15159800" + }, + "2013-04-25": { + "1. open": "42.2600", + "2. high": "42.5400", + "3. low": "42.0800", + "4. close": "42.3500", + "5. volume": "10197100" + }, + "2013-04-24": { + "1. open": "42.6400", + "2. high": "42.9000", + "3. low": "42.1000", + "4. close": "42.1500", + "5. volume": "11368200" + }, + "2013-04-23": { + "1. open": "42.7800", + "2. high": "42.9600", + "3. low": "42.2550", + "4. close": "42.7000", + "5. volume": "11216200" + }, + "2013-04-22": { + "1. open": "42.5200", + "2. high": "42.8500", + "3. low": "42.4000", + "4. close": "42.7200", + "5. volume": "10544100" + }, + "2013-04-19": { + "1. open": "42.2800", + "2. high": "42.7700", + "3. low": "42.2000", + "4. close": "42.6600", + "5. volume": "13875800" + }, + "2013-04-18": { + "1. open": "42.4800", + "2. high": "42.6500", + "3. low": "42.0900", + "4. close": "42.1000", + "5. volume": "16034200" + }, + "2013-04-17": { + "1. open": "42.1400", + "2. high": "42.7000", + "3. low": "42.0300", + "4. close": "42.5500", + "5. volume": "24208000" + }, + "2013-04-16": { + "1. open": "41.4000", + "2. high": "42.4800", + "3. low": "41.2500", + "4. close": "42.3700", + "5. volume": "32135700" + }, + "2013-04-15": { + "1. open": "40.8500", + "2. high": "40.9943", + "3. low": "40.0500", + "4. close": "40.0900", + "5. volume": "16050600" + }, + "2013-04-12": { + "1. open": "40.9100", + "2. high": "41.1100", + "3. low": "40.6800", + "4. close": "41.0800", + "5. volume": "10394700" + }, + "2013-04-11": { + "1. open": "41.1300", + "2. high": "41.4100", + "3. low": "41.0600", + "4. close": "41.1800", + "5. volume": "10962500" + }, + "2013-04-10": { + "1. open": "40.7800", + "2. high": "41.1700", + "3. low": "40.7100", + "4. close": "41.0700", + "5. volume": "9703700" + }, + "2013-04-09": { + "1. open": "40.8100", + "2. high": "41.1300", + "3. low": "40.5100", + "4. close": "40.7100", + "5. volume": "21056100" + }, + "2013-04-08": { + "1. open": "40.0600", + "2. high": "40.8700", + "3. low": "39.7700", + "4. close": "40.8600", + "5. volume": "22757900" + }, + "2013-04-05": { + "1. open": "40.2100", + "2. high": "40.3550", + "3. low": "40.0100", + "4. close": "40.0800", + "5. volume": "10729500" + }, + "2013-04-04": { + "1. open": "40.2700", + "2. high": "40.5900", + "3. low": "40.2000", + "4. close": "40.5400", + "5. volume": "11435900" + }, + "2013-04-03": { + "1. open": "40.7800", + "2. high": "40.8200", + "3. low": "40.0800", + "4. close": "40.1700", + "5. volume": "13639200" + }, + "2013-04-02": { + "1. open": "40.4300", + "2. high": "40.9000", + "3. low": "40.4200", + "4. close": "40.7200", + "5. volume": "13359200" + }, + "2013-04-01": { + "1. open": "40.3900", + "2. high": "40.4899", + "3. low": "40.1700", + "4. close": "40.4500", + "5. volume": "8200500" + }, + "2013-03-28": { + "1. open": "40.3800", + "2. high": "40.6000", + "3. low": "40.0200", + "4. close": "40.4400", + "5. volume": "14227200" + }, + "2013-03-27": { + "1. open": "40.4500", + "2. high": "40.5400", + "3. low": "40.0620", + "4. close": "40.2200", + "5. volume": "14559900" + }, + "2013-03-26": { + "1. open": "40.1300", + "2. high": "40.7000", + "3. low": "40.1300", + "4. close": "40.6900", + "5. volume": "13666500" + }, + "2013-03-25": { + "1. open": "40.1100", + "2. high": "40.2500", + "3. low": "39.9600", + "4. close": "40.1200", + "5. volume": "15718400" + }, + "2013-03-22": { + "1. open": "39.9800", + "2. high": "40.2750", + "3. low": "39.8900", + "4. close": "40.0400", + "5. volume": "16128500" + }, + "2013-03-21": { + "1. open": "39.8500", + "2. high": "40.4300", + "3. low": "39.7600", + "4. close": "40.0700", + "5. volume": "23063600" + }, + "2013-03-20": { + "1. open": "39.4000", + "2. high": "39.9200", + "3. low": "39.3600", + "4. close": "39.8700", + "5. volume": "19271900" + }, + "2013-03-19": { + "1. open": "38.9200", + "2. high": "39.4000", + "3. low": "38.8200", + "4. close": "39.3300", + "5. volume": "15192000" + }, + "2013-03-18": { + "1. open": "38.6100", + "2. high": "38.9400", + "3. low": "38.5700", + "4. close": "38.7600", + "5. volume": "11479900" + }, + "2013-03-15": { + "1. open": "38.8200", + "2. high": "38.9400", + "3. low": "38.6600", + "4. close": "38.8300", + "5. volume": "20781900" + }, + "2013-03-14": { + "1. open": "38.8200", + "2. high": "39.1200", + "3. low": "38.6600", + "4. close": "39.0200", + "5. volume": "14572500" + }, + "2013-03-13": { + "1. open": "38.8200", + "2. high": "38.8700", + "3. low": "38.5500", + "4. close": "38.5900", + "5. volume": "14358300" + }, + "2013-03-12": { + "1. open": "39.2800", + "2. high": "39.3100", + "3. low": "38.8000", + "4. close": "38.9600", + "5. volume": "11375900" + }, + "2013-03-11": { + "1. open": "39.2000", + "2. high": "39.3800", + "3. low": "39.1800", + "4. close": "39.3100", + "5. volume": "9200400" + }, + "2013-03-08": { + "1. open": "39.1700", + "2. high": "39.4150", + "3. low": "39.0300", + "4. close": "39.2200", + "5. volume": "11183600" + }, + "2013-03-07": { + "1. open": "39.0400", + "2. high": "39.1900", + "3. low": "38.8400", + "4. close": "39.1200", + "5. volume": "15094900" + }, + "2013-03-06": { + "1. open": "38.8000", + "2. high": "39.0400", + "3. low": "38.7000", + "4. close": "39.0200", + "5. volume": "11653900" + }, + "2013-03-05": { + "1. open": "38.9800", + "2. high": "39.0000", + "3. low": "38.5550", + "4. close": "38.6800", + "5. volume": "13240700" + }, + "2013-03-04": { + "1. open": "38.6000", + "2. high": "38.8200", + "3. low": "38.4500", + "4. close": "38.8200", + "5. volume": "9934300" + }, + "2013-03-01": { + "1. open": "38.4900", + "2. high": "38.7900", + "3. low": "38.4900", + "4. close": "38.7000", + "5. volume": "13724500" + }, + "2013-02-28": { + "1. open": "38.4700", + "2. high": "38.9700", + "3. low": "38.4200", + "4. close": "38.7200", + "5. volume": "19005500" + }, + "2013-02-27": { + "1. open": "38.0300", + "2. high": "38.5400", + "3. low": "37.9200", + "4. close": "38.4500", + "5. volume": "14271100" + }, + "2013-02-26": { + "1. open": "37.9500", + "2. high": "38.1900", + "3. low": "37.7750", + "4. close": "38.1100", + "5. volume": "15770000" + }, + "2013-02-25": { + "1. open": "38.5600", + "2. high": "38.7200", + "3. low": "37.7200", + "4. close": "37.7200", + "5. volume": "15874600" + }, + "2013-02-22": { + "1. open": "37.7600", + "2. high": "38.5200", + "3. low": "37.7100", + "4. close": "38.5200", + "5. volume": "20102800" + }, + "2013-02-21": { + "1. open": "37.6200", + "2. high": "37.7899", + "3. low": "37.4300", + "4. close": "37.7100", + "5. volume": "14135100" + }, + "2013-02-20": { + "1. open": "37.7000", + "2. high": "37.8850", + "3. low": "37.4143", + "4. close": "37.7300", + "5. volume": "12949300" + }, + "2013-02-19": { + "1. open": "37.5100", + "2. high": "37.7700", + "3. low": "37.4600", + "4. close": "37.6700", + "5. volume": "14850600" + }, + "2013-02-15": { + "1. open": "36.9400", + "2. high": "37.4200", + "3. low": "36.5400", + "4. close": "37.4200", + "5. volume": "25204300" + }, + "2013-02-14": { + "1. open": "37.2400", + "2. high": "37.5100", + "3. low": "36.7000", + "4. close": "36.8400", + "5. volume": "22748600" + }, + "2013-02-13": { + "1. open": "37.6700", + "2. high": "37.9400", + "3. low": "37.0100", + "4. close": "37.2100", + "5. volume": "19943800" + }, + "2013-02-12": { + "1. open": "38.1100", + "2. high": "38.1600", + "3. low": "37.2800", + "4. close": "37.5600", + "5. volume": "30700500" + }, + "2013-02-11": { + "1. open": "38.7100", + "2. high": "38.8300", + "3. low": "38.4100", + "4. close": "38.6100", + "5. volume": "12159900" + }, + "2013-02-08": { + "1. open": "38.8500", + "2. high": "38.9400", + "3. low": "38.6000", + "4. close": "38.7700", + "5. volume": "12308000" + }, + "2013-02-07": { + "1. open": "38.4200", + "2. high": "39.0600", + "3. low": "38.3500", + "4. close": "38.9100", + "5. volume": "18805300" + }, + "2013-02-06": { + "1. open": "38.1300", + "2. high": "38.4300", + "3. low": "38.0000", + "4. close": "38.3100", + "5. volume": "16823700" + }, + "2013-02-05": { + "1. open": "37.5600", + "2. high": "38.1600", + "3. low": "37.5600", + "4. close": "38.1400", + "5. volume": "17897300" + }, + "2013-02-04": { + "1. open": "37.4800", + "2. high": "37.5800", + "3. low": "37.3000", + "4. close": "37.3500", + "5. volume": "9456300" + }, + "2013-02-01": { + "1. open": "37.5400", + "2. high": "37.7100", + "3. low": "37.3700", + "4. close": "37.5400", + "5. volume": "11932600" + }, + "2013-01-31": { + "1. open": "37.5300", + "2. high": "37.5300", + "3. low": "37.1100", + "4. close": "37.2400", + "5. volume": "12969100" + }, + "2013-01-30": { + "1. open": "37.4000", + "2. high": "37.6100", + "3. low": "37.3200", + "4. close": "37.5000", + "5. volume": "13219400" + }, + "2013-01-29": { + "1. open": "36.8800", + "2. high": "37.5700", + "3. low": "36.8600", + "4. close": "37.4200", + "5. volume": "17705800" + }, + "2013-01-28": { + "1. open": "37.0700", + "2. high": "37.1100", + "3. low": "36.8600", + "4. close": "37.0100", + "5. volume": "13386500" + }, + "2013-01-25": { + "1. open": "37.1800", + "2. high": "37.2500", + "3. low": "36.9100", + "4. close": "37.0500", + "5. volume": "14040700" + }, + "2013-01-24": { + "1. open": "37.2000", + "2. high": "37.2500", + "3. low": "37.0000", + "4. close": "37.1100", + "5. volume": "13258900" + }, + "2013-01-23": { + "1. open": "37.0800", + "2. high": "37.2600", + "3. low": "37.0400", + "4. close": "37.1300", + "5. volume": "13570200" + }, + "2013-01-22": { + "1. open": "37.7400", + "2. high": "37.7400", + "3. low": "37.0500", + "4. close": "37.1300", + "5. volume": "21249400" + }, + "2013-01-18": { + "1. open": "37.4900", + "2. high": "37.7100", + "3. low": "37.3050", + "4. close": "37.7000", + "5. volume": "14056100" + }, + "2013-01-17": { + "1. open": "37.4300", + "2. high": "37.6600", + "3. low": "37.3300", + "4. close": "37.5100", + "5. volume": "12121800" + }, + "2013-01-16": { + "1. open": "37.2100", + "2. high": "37.4150", + "3. low": "37.1200", + "4. close": "37.3200", + "5. volume": "9168000" + }, + "2013-01-15": { + "1. open": "36.9900", + "2. high": "37.4300", + "3. low": "36.8000", + "4. close": "37.3200", + "5. volume": "12721600" + }, + "2013-01-14": { + "1. open": "36.9500", + "2. high": "37.1100", + "3. low": "36.8000", + "4. close": "36.9900", + "5. volume": "11001500" + }, + "2013-01-11": { + "1. open": "36.8400", + "2. high": "36.9400", + "3. low": "36.5200", + "4. close": "36.9100", + "5. volume": "15644800" + }, + "2013-01-10": { + "1. open": "37.1200", + "2. high": "37.1700", + "3. low": "36.7600", + "4. close": "36.9600", + "5. volume": "15603700" + }, + "2013-01-09": { + "1. open": "37.2000", + "2. high": "37.2000", + "3. low": "36.8300", + "4. close": "37.0300", + "5. volume": "10563700" + }, + "2013-01-08": { + "1. open": "37.1900", + "2. high": "37.2800", + "3. low": "36.9100", + "4. close": "37.0400", + "5. volume": "14324300" + }, + "2013-01-07": { + "1. open": "37.5200", + "2. high": "37.5200", + "3. low": "37.1000", + "4. close": "37.3000", + "5. volume": "14610200" + }, + "2013-01-04": { + "1. open": "37.6500", + "2. high": "37.8700", + "3. low": "37.5200", + "4. close": "37.6600", + "5. volume": "15311300" + }, + "2013-01-03": { + "1. open": "37.4500", + "2. high": "37.6000", + "3. low": "37.1100", + "4. close": "37.6000", + "5. volume": "16357900" + }, + "2013-01-02": { + "1. open": "36.9900", + "2. high": "37.6000", + "3. low": "36.6600", + "4. close": "37.6000", + "5. volume": "21872400" + }, + "2012-12-31": { + "1. open": "35.8800", + "2. high": "36.2800", + "3. low": "35.5800", + "4. close": "36.2500", + "5. volume": "15651400" + }, + "2012-12-28": { + "1. open": "36.2200", + "2. high": "36.4200", + "3. low": "35.9500", + "4. close": "35.9700", + "5. volume": "14053400" + }, + "2012-12-27": { + "1. open": "36.3500", + "2. high": "36.5500", + "3. low": "36.2000", + "4. close": "36.4200", + "5. volume": "11380600" + }, + "2012-12-26": { + "1. open": "36.7000", + "2. high": "36.8000", + "3. low": "36.2400", + "4. close": "36.4200", + "5. volume": "9982100" + }, + "2012-12-24": { + "1. open": "36.7200", + "2. high": "36.8000", + "3. low": "36.5700", + "4. close": "36.7300", + "5. volume": "4851800" + }, + "2012-12-21": { + "1. open": "37.0000", + "2. high": "37.1900", + "3. low": "36.5300", + "4. close": "36.8900", + "5. volume": "27942400" + }, + "2012-12-20": { + "1. open": "36.6900", + "2. high": "37.1000", + "3. low": "36.6500", + "4. close": "37.0500", + "5. volume": "16182700" + }, + "2012-12-19": { + "1. open": "37.2500", + "2. high": "37.2900", + "3. low": "36.7700", + "4. close": "36.7800", + "5. volume": "17991900" + }, + "2012-12-18": { + "1. open": "37.5300", + "2. high": "37.7000", + "3. low": "37.1300", + "4. close": "37.2800", + "5. volume": "17952100" + }, + "2012-12-17": { + "1. open": "37.7900", + "2. high": "37.8200", + "3. low": "37.3800", + "4. close": "37.5000", + "5. volume": "17588900" + }, + "2012-12-14": { + "1. open": "37.5200", + "2. high": "37.7700", + "3. low": "37.5000", + "4. close": "37.6600", + "5. volume": "11800900" + }, + "2012-12-13": { + "1. open": "37.7000", + "2. high": "37.7900", + "3. low": "37.5300", + "4. close": "37.6000", + "5. volume": "11442100" + }, + "2012-12-12": { + "1. open": "37.8900", + "2. high": "37.9300", + "3. low": "37.5000", + "4. close": "37.6400", + "5. volume": "14681700" + }, + "2012-12-11": { + "1. open": "37.6300", + "2. high": "37.9900", + "3. low": "37.5800", + "4. close": "37.8600", + "5. volume": "10671300" + }, + "2012-12-10": { + "1. open": "37.7000", + "2. high": "37.7800", + "3. low": "37.5100", + "4. close": "37.6400", + "5. volume": "8603200" + }, + "2012-12-07": { + "1. open": "37.4400", + "2. high": "37.7400", + "3. low": "37.3900", + "4. close": "37.7100", + "5. volume": "10654700" + }, + "2012-12-06": { + "1. open": "37.3400", + "2. high": "37.4400", + "3. low": "37.3000", + "4. close": "37.3800", + "5. volume": "8974700" + }, + "2012-12-05": { + "1. open": "37.2000", + "2. high": "37.5000", + "3. low": "37.0800", + "4. close": "37.3100", + "5. volume": "14561400" + }, + "2012-12-04": { + "1. open": "37.3100", + "2. high": "37.4950", + "3. low": "37.1400", + "4. close": "37.1500", + "5. volume": "11794200" + }, + "2012-12-03": { + "1. open": "37.9000", + "2. high": "37.9352", + "3. low": "37.3300", + "4. close": "37.3800", + "5. volume": "12864900" + }, + "2012-11-30": { + "1. open": "37.9400", + "2. high": "37.9800", + "3. low": "37.6600", + "4. close": "37.9200", + "5. volume": "13039500" + }, + "2012-11-29": { + "1. open": "37.6800", + "2. high": "37.9700", + "3. low": "37.5000", + "4. close": "37.9700", + "5. volume": "12433700" + }, + "2012-11-28": { + "1. open": "37.0600", + "2. high": "37.5700", + "3. low": "36.8000", + "4. close": "37.5600", + "5. volume": "14846300" + }, + "2012-11-27": { + "1. open": "37.4400", + "2. high": "37.7900", + "3. low": "37.3400", + "4. close": "37.4200", + "5. volume": "11873700" + }, + "2012-11-26": { + "1. open": "37.5800", + "2. high": "37.7800", + "3. low": "37.2300", + "4. close": "37.3600", + "5. volume": "13217000" + }, + "2012-11-23": { + "1. open": "37.5500", + "2. high": "37.9500", + "3. low": "37.4900", + "4. close": "37.9300", + "5. volume": "5365500" + }, + "2012-11-21": { + "1. open": "37.3300", + "2. high": "37.4700", + "3. low": "37.2200", + "4. close": "37.3900", + "5. volume": "8631300" + }, + "2012-11-20": { + "1. open": "37.2300", + "2. high": "37.2657", + "3. low": "36.8500", + "4. close": "37.2500", + "5. volume": "12278600" + }, + "2012-11-19": { + "1. open": "36.8500", + "2. high": "37.2900", + "3. low": "36.8100", + "4. close": "37.2400", + "5. volume": "14076200" + }, + "2012-11-16": { + "1. open": "36.4900", + "2. high": "36.6500", + "3. low": "36.2700", + "4. close": "36.5600", + "5. volume": "15624800" + }, + "2012-11-15": { + "1. open": "35.9000", + "2. high": "36.4800", + "3. low": "35.8600", + "4. close": "36.4300", + "5. volume": "17643600" + }, + "2012-11-14": { + "1. open": "36.1900", + "2. high": "36.3600", + "3. low": "35.8650", + "4. close": "36.0100", + "5. volume": "13508300" + }, + "2012-11-13": { + "1. open": "36.0300", + "2. high": "36.5600", + "3. low": "35.9800", + "4. close": "36.1600", + "5. volume": "12105200" + }, + "2012-11-12": { + "1. open": "36.2900", + "2. high": "36.2900", + "3. low": "35.9850", + "4. close": "36.0800", + "5. volume": "10169700" + }, + "2012-11-09": { + "1. open": "36.0500", + "2. high": "36.5200", + "3. low": "36.0500", + "4. close": "36.2900", + "5. volume": "11520300" + }, + "2012-11-08": { + "1. open": "36.6500", + "2. high": "37.1080", + "3. low": "36.3600", + "4. close": "36.3600", + "5. volume": "12921700" + }, + "2012-11-07": { + "1. open": "37.2800", + "2. high": "37.3900", + "3. low": "36.4000", + "4. close": "36.7200", + "5. volume": "16745000" + }, + "2012-11-06": { + "1. open": "36.9200", + "2. high": "37.4800", + "3. low": "36.8600", + "4. close": "37.4200", + "5. volume": "11448400" + }, + "2012-11-05": { + "1. open": "36.9500", + "2. high": "36.9900", + "3. low": "36.6300", + "4. close": "36.7700", + "5. volume": "12139600" + }, + "2012-11-02": { + "1. open": "37.5800", + "2. high": "37.6500", + "3. low": "37.0000", + "4. close": "37.0800", + "5. volume": "11237500" + }, + "2012-11-01": { + "1. open": "37.1500", + "2. high": "37.5600", + "3. low": "37.1500", + "4. close": "37.3300", + "5. volume": "10622300" + }, + "2012-10-31": { + "1. open": "37.1600", + "2. high": "37.4100", + "3. low": "36.9200", + "4. close": "37.1800", + "5. volume": "11643500" + }, + "2012-10-26": { + "1. open": "37.1200", + "2. high": "37.2600", + "3. low": "36.7800", + "4. close": "37.0400", + "5. volume": "11896500" + }, + "2012-10-25": { + "1. open": "37.0000", + "2. high": "37.1900", + "3. low": "36.8500", + "4. close": "37.0900", + "5. volume": "10457900" + }, + "2012-10-24": { + "1. open": "36.6000", + "2. high": "37.0400", + "3. low": "36.6000", + "4. close": "36.8800", + "5. volume": "13531400" + }, + "2012-10-23": { + "1. open": "36.9600", + "2. high": "36.9800", + "3. low": "36.5400", + "4. close": "36.6100", + "5. volume": "13287300" + }, + "2012-10-22": { + "1. open": "37.3700", + "2. high": "37.4800", + "3. low": "36.9600", + "4. close": "37.2300", + "5. volume": "13340500" + }, + "2012-10-19": { + "1. open": "37.9300", + "2. high": "37.9400", + "3. low": "37.4000", + "4. close": "37.4000", + "5. volume": "19864500" + }, + "2012-10-18": { + "1. open": "37.7600", + "2. high": "38.0700", + "3. low": "37.4600", + "4. close": "37.8400", + "5. volume": "23063300" + }, + "2012-10-17": { + "1. open": "38.0600", + "2. high": "38.1450", + "3. low": "37.7000", + "4. close": "37.7400", + "5. volume": "15449600" + }, + "2012-10-16": { + "1. open": "38.1800", + "2. high": "38.2200", + "3. low": "37.4400", + "4. close": "37.9000", + "5. volume": "25811800" + }, + "2012-10-15": { + "1. open": "38.0900", + "2. high": "38.2500", + "3. low": "38.0100", + "4. close": "38.1300", + "5. volume": "13785100" + }, + "2012-10-12": { + "1. open": "38.2600", + "2. high": "38.3900", + "3. low": "38.1100", + "4. close": "38.2300", + "5. volume": "12059700" + }, + "2012-10-11": { + "1. open": "38.2000", + "2. high": "38.2800", + "3. low": "38.0200", + "4. close": "38.1100", + "5. volume": "10843800" + }, + "2012-10-10": { + "1. open": "38.6500", + "2. high": "38.7300", + "3. low": "38.0500", + "4. close": "38.0900", + "5. volume": "13754500" + }, + "2012-10-09": { + "1. open": "38.5000", + "2. high": "38.8300", + "3. low": "38.4600", + "4. close": "38.5600", + "5. volume": "13078700" + }, + "2012-10-08": { + "1. open": "38.5400", + "2. high": "38.6800", + "3. low": "38.4400", + "4. close": "38.5800", + "5. volume": "9434600" + }, + "2012-10-05": { + "1. open": "38.4900", + "2. high": "38.6000", + "3. low": "38.2500", + "4. close": "38.5800", + "5. volume": "12287900" + }, + "2012-10-04": { + "1. open": "38.4600", + "2. high": "38.5500", + "3. low": "38.1900", + "4. close": "38.3300", + "5. volume": "9654500" + }, + "2012-10-03": { + "1. open": "38.3200", + "2. high": "38.5200", + "3. low": "38.1400", + "4. close": "38.2400", + "5. volume": "13637100" + }, + "2012-10-02": { + "1. open": "38.5600", + "2. high": "38.6900", + "3. low": "38.1100", + "4. close": "38.3400", + "5. volume": "10276000" + }, + "2012-10-01": { + "1. open": "38.1600", + "2. high": "38.6000", + "3. low": "38.1500", + "4. close": "38.3800", + "5. volume": "16671400" + }, + "2012-09-28": { + "1. open": "38.1700", + "2. high": "38.2200", + "3. low": "37.9000", + "4. close": "37.9300", + "5. volume": "22721200" + }, + "2012-09-27": { + "1. open": "38.0600", + "2. high": "38.3500", + "3. low": "37.9000", + "4. close": "38.3100", + "5. volume": "15176100" + }, + "2012-09-26": { + "1. open": "37.7800", + "2. high": "38.1851", + "3. low": "37.7400", + "4. close": "37.7600", + "5. volume": "16677400" + }, + "2012-09-25": { + "1. open": "38.2100", + "2. high": "38.2700", + "3. low": "37.6600", + "4. close": "37.6800", + "5. volume": "20299200" + }, + "2012-09-24": { + "1. open": "37.8100", + "2. high": "38.2400", + "3. low": "37.8100", + "4. close": "38.1200", + "5. volume": "21902000" + }, + "2012-09-21": { + "1. open": "38.7300", + "2. high": "38.7400", + "3. low": "37.8800", + "4. close": "38.0300", + "5. volume": "98967500" + }, + "2012-09-20": { + "1. open": "38.3900", + "2. high": "38.8700", + "3. low": "38.3800", + "4. close": "38.6400", + "5. volume": "26953000" + }, + "2012-09-19": { + "1. open": "38.6600", + "2. high": "38.8100", + "3. low": "38.4100", + "4. close": "38.5200", + "5. volume": "26276800" + }, + "2012-09-18": { + "1. open": "38.3800", + "2. high": "39.0000", + "3. low": "38.3000", + "4. close": "38.6200", + "5. volume": "24373700" + }, + "2012-09-17": { + "1. open": "38.1600", + "2. high": "38.3800", + "3. low": "38.0300", + "4. close": "38.3500", + "5. volume": "23594400" + }, + "2012-09-14": { + "1. open": "38.5500", + "2. high": "38.5500", + "3. low": "38.0100", + "4. close": "38.1200", + "5. volume": "25087400" + }, + "2012-09-13": { + "1. open": "37.7300", + "2. high": "38.4890", + "3. low": "37.6100", + "4. close": "38.3500", + "5. volume": "23803400" + }, + "2012-09-12": { + "1. open": "37.7900", + "2. high": "37.8300", + "3. low": "37.5100", + "4. close": "37.5500", + "5. volume": "14632200" + }, + "2012-09-11": { + "1. open": "37.6300", + "2. high": "37.8300", + "3. low": "37.5600", + "4. close": "37.7700", + "5. volume": "16505000" + }, + "2012-09-10": { + "1. open": "37.9600", + "2. high": "37.9800", + "3. low": "37.5900", + "4. close": "37.6600", + "5. volume": "18216900" + }, + "2012-09-07": { + "1. open": "38.3800", + "2. high": "38.5000", + "3. low": "37.7400", + "4. close": "37.9000", + "5. volume": "16391700" + }, + "2012-09-06": { + "1. open": "37.7800", + "2. high": "38.3000", + "3. low": "37.7000", + "4. close": "38.1500", + "5. volume": "19851400" + }, + "2012-09-05": { + "1. open": "37.3550", + "2. high": "37.6200", + "3. low": "37.1100", + "4. close": "37.5100", + "5. volume": "20839200" + }, + "2012-09-04": { + "1. open": "37.5200", + "2. high": "37.5900", + "3. low": "37.2150", + "4. close": "37.2800", + "5. volume": "17293400" + }, + "2012-08-31": { + "1. open": "37.4100", + "2. high": "37.5800", + "3. low": "37.1500", + "4. close": "37.4000", + "5. volume": "20710300" + }, + "2012-08-30": { + "1. open": "37.3800", + "2. high": "37.6300", + "3. low": "37.1300", + "4. close": "37.1400", + "5. volume": "17041800" + }, + "2012-08-29": { + "1. open": "38.0500", + "2. high": "38.0500", + "3. low": "37.3800", + "4. close": "37.4600", + "5. volume": "23435400" + }, + "2012-08-28": { + "1. open": "38.1400", + "2. high": "38.3200", + "3. low": "37.7700", + "4. close": "38.0000", + "5. volume": "16148800" + }, + "2012-08-27": { + "1. open": "38.5600", + "2. high": "38.5600", + "3. low": "38.1200", + "4. close": "38.1700", + "5. volume": "9589400" + }, + "2012-08-24": { + "1. open": "38.0700", + "2. high": "38.5500", + "3. low": "38.0700", + "4. close": "38.4700", + "5. volume": "9317800" + }, + "2012-08-23": { + "1. open": "38.8100", + "2. high": "38.8400", + "3. low": "38.0200", + "4. close": "38.1100", + "5. volume": "14973300" + }, + "2012-08-22": { + "1. open": "39.1400", + "2. high": "39.2500", + "3. low": "38.6900", + "4. close": "38.7700", + "5. volume": "13479200" + }, + "2012-08-21": { + "1. open": "39.4100", + "2. high": "39.6900", + "3. low": "39.2300", + "4. close": "39.2600", + "5. volume": "8329000" + }, + "2012-08-20": { + "1. open": "39.5400", + "2. high": "39.5900", + "3. low": "39.2600", + "4. close": "39.4700", + "5. volume": "9211800" + }, + "2012-08-17": { + "1. open": "39.6600", + "2. high": "39.7300", + "3. low": "39.2700", + "4. close": "39.5300", + "5. volume": "10541000" + }, + "2012-08-16": { + "1. open": "39.4000", + "2. high": "39.6300", + "3. low": "39.3100", + "4. close": "39.5500", + "5. volume": "8824100" + }, + "2012-08-15": { + "1. open": "39.4200", + "2. high": "39.5500", + "3. low": "39.2300", + "4. close": "39.3500", + "5. volume": "7692500" + }, + "2012-08-14": { + "1. open": "39.6000", + "2. high": "39.6700", + "3. low": "39.2500", + "4. close": "39.3800", + "5. volume": "10841200" + }, + "2012-08-13": { + "1. open": "39.3100", + "2. high": "39.3900", + "3. low": "39.0500", + "4. close": "39.3000", + "5. volume": "4449100" + }, + "2012-08-10": { + "1. open": "79.1600", + "2. high": "79.2100", + "3. low": "78.6100", + "4. close": "78.7900", + "5. volume": "20288800" + }, + "2012-08-09": { + "1. open": "79.4700", + "2. high": "79.7800", + "3. low": "78.8300", + "4. close": "79.2400", + "5. volume": "4791700" + }, + "2012-08-08": { + "1. open": "79.7100", + "2. high": "80.0000", + "3. low": "79.3600", + "4. close": "79.5600", + "5. volume": "4395100" + }, + "2012-08-07": { + "1. open": "80.8400", + "2. high": "80.9780", + "3. low": "79.7500", + "4. close": "79.7700", + "5. volume": "6391400" + }, + "2012-08-06": { + "1. open": "81.0100", + "2. high": "81.2500", + "3. low": "80.6200", + "4. close": "80.6400", + "5. volume": "4589700" + }, + "2012-08-03": { + "1. open": "80.1900", + "2. high": "80.9920", + "3. low": "80.0100", + "4. close": "80.8300", + "5. volume": "5917100" + }, + "2012-08-02": { + "1. open": "80.7300", + "2. high": "81.0000", + "3. low": "79.5200", + "4. close": "79.7500", + "5. volume": "6696600" + }, + "2012-08-01": { + "1. open": "80.9700", + "2. high": "81.2500", + "3. low": "80.5899", + "4. close": "81.0100", + "5. volume": "6477300" + }, + "2012-07-31": { + "1. open": "80.7000", + "2. high": "81.3300", + "3. low": "80.3900", + "4. close": "80.8000", + "5. volume": "8166800" + }, + "2012-07-30": { + "1. open": "79.7700", + "2. high": "81.1700", + "3. low": "79.5700", + "4. close": "81.1200", + "5. volume": "7973900" + }, + "2012-07-27": { + "1. open": "79.0500", + "2. high": "80.2400", + "3. low": "78.9000", + "4. close": "80.0100", + "5. volume": "8912500" + }, + "2012-07-26": { + "1. open": "77.7000", + "2. high": "78.9100", + "3. low": "77.7000", + "4. close": "78.8500", + "5. volume": "7072300" + }, + "2012-07-25": { + "1. open": "76.9500", + "2. high": "77.2200", + "3. low": "76.7300", + "4. close": "77.0200", + "5. volume": "4510200" + }, + "2012-07-24": { + "1. open": "76.9000", + "2. high": "76.9500", + "3. low": "76.1000", + "4. close": "76.6600", + "5. volume": "5222900" + }, + "2012-07-23": { + "1. open": "76.5500", + "2. high": "77.0000", + "3. low": "76.3700", + "4. close": "76.8800", + "5. volume": "5327900" + }, + "2012-07-20": { + "1. open": "77.2700", + "2. high": "77.3500", + "3. low": "76.7900", + "4. close": "77.0300", + "5. volume": "8218000" + }, + "2012-07-19": { + "1. open": "77.5200", + "2. high": "77.6000", + "3. low": "76.5000", + "4. close": "77.5500", + "5. volume": "9025200" + }, + "2012-07-18": { + "1. open": "77.6400", + "2. high": "77.6800", + "3. low": "76.8200", + "4. close": "77.4400", + "5. volume": "6926000" + }, + "2012-07-17": { + "1. open": "78.0600", + "2. high": "78.6600", + "3. low": "76.7600", + "4. close": "77.6900", + "5. volume": "10604800" + }, + "2012-07-16": { + "1. open": "77.1000", + "2. high": "77.4000", + "3. low": "76.2000", + "4. close": "76.4800", + "5. volume": "8787800" + }, + "2012-07-13": { + "1. open": "76.6300", + "2. high": "77.5900", + "3. low": "76.3400", + "4. close": "77.2800", + "5. volume": "6653700" + }, + "2012-07-12": { + "1. open": "77.0300", + "2. high": "77.2700", + "3. low": "76.5200", + "4. close": "76.6400", + "5. volume": "9552000" + }, + "2012-07-11": { + "1. open": "77.9000", + "2. high": "77.9500", + "3. low": "77.1500", + "4. close": "77.4600", + "5. volume": "6822800" + }, + "2012-07-10": { + "1. open": "78.5300", + "2. high": "78.5400", + "3. low": "77.8145", + "4. close": "77.9800", + "5. volume": "5791700" + }, + "2012-07-09": { + "1. open": "78.0600", + "2. high": "78.2050", + "3. low": "77.7100", + "4. close": "77.9800", + "5. volume": "4307800" + }, + "2012-07-06": { + "1. open": "78.0000", + "2. high": "78.2900", + "3. low": "77.8400", + "4. close": "78.1500", + "5. volume": "5018000" + }, + "2012-07-05": { + "1. open": "79.0200", + "2. high": "79.1400", + "3. low": "78.2000", + "4. close": "78.4500", + "5. volume": "5273200" + }, + "2012-07-03": { + "1. open": "78.8900", + "2. high": "79.3600", + "3. low": "78.7100", + "4. close": "79.1600", + "5. volume": "3667500" + }, + "2012-07-02": { + "1. open": "78.1000", + "2. high": "79.0000", + "3. low": "78.0100", + "4. close": "78.9200", + "5. volume": "6675100" + }, + "2012-06-29": { + "1. open": "77.1300", + "2. high": "78.1900", + "3. low": "77.0800", + "4. close": "78.1900", + "5. volume": "9259900" + }, + "2012-06-28": { + "1. open": "76.1000", + "2. high": "76.6700", + "3. low": "75.6900", + "4. close": "76.5700", + "5. volume": "5445600" + }, + "2012-06-27": { + "1. open": "75.2400", + "2. high": "76.4800", + "3. low": "75.2400", + "4. close": "76.3400", + "5. volume": "6822200" + }, + "2012-06-26": { + "1. open": "74.9900", + "2. high": "75.3600", + "3. low": "74.2000", + "4. close": "75.0800", + "5. volume": "5929700" + }, + "2012-06-25": { + "1. open": "74.4600", + "2. high": "74.8400", + "3. low": "74.1700", + "4. close": "74.7700", + "5. volume": "4867100" + }, + "2012-06-22": { + "1. open": "74.9500", + "2. high": "75.3000", + "3. low": "74.8600", + "4. close": "74.9400", + "5. volume": "7626400" + }, + "2012-06-21": { + "1. open": "75.7900", + "2. high": "75.9900", + "3. low": "74.6200", + "4. close": "74.6700", + "5. volume": "6402000" + }, + "2012-06-20": { + "1. open": "75.6900", + "2. high": "75.7400", + "3. low": "74.8400", + "4. close": "75.5600", + "5. volume": "7353400" + }, + "2012-06-19": { + "1. open": "76.2500", + "2. high": "76.2500", + "3. low": "75.6600", + "4. close": "75.7400", + "5. volume": "5557700" + }, + "2012-06-18": { + "1. open": "75.9600", + "2. high": "76.4200", + "3. low": "75.7700", + "4. close": "75.9800", + "5. volume": "5228600" + }, + "2012-06-15": { + "1. open": "76.1200", + "2. high": "76.2000", + "3. low": "75.4200", + "4. close": "76.0900", + "5. volume": "9874400" + }, + "2012-06-14": { + "1. open": "74.7900", + "2. high": "76.0000", + "3. low": "74.6945", + "4. close": "75.7400", + "5. volume": "6972700" + }, + "2012-06-13": { + "1. open": "74.6100", + "2. high": "75.1300", + "3. low": "74.4700", + "4. close": "74.6900", + "5. volume": "4688100" + }, + "2012-06-12": { + "1. open": "74.9800", + "2. high": "75.2500", + "3. low": "74.3400", + "4. close": "75.2000", + "5. volume": "5955600" + }, + "2012-06-11": { + "1. open": "75.7200", + "2. high": "75.7800", + "3. low": "74.6200", + "4. close": "74.6600", + "5. volume": "5328600" + }, + "2012-06-08": { + "1. open": "74.1600", + "2. high": "75.3700", + "3. low": "74.1500", + "4. close": "75.2400", + "5. volume": "5797100" + }, + "2012-06-07": { + "1. open": "74.9900", + "2. high": "75.0600", + "3. low": "74.2000", + "4. close": "74.2800", + "5. volume": "7171400" + }, + "2012-06-06": { + "1. open": "73.3900", + "2. high": "74.6100", + "3. low": "73.3000", + "4. close": "74.6100", + "5. volume": "6248200" + }, + "2012-06-05": { + "1. open": "73.3300", + "2. high": "73.6450", + "3. low": "73.0500", + "4. close": "73.2400", + "5. volume": "6137600" + }, + "2012-06-04": { + "1. open": "73.0300", + "2. high": "73.7400", + "3. low": "72.5600", + "4. close": "73.6400", + "5. volume": "6698600" + }, + "2012-06-01": { + "1. open": "73.9900", + "2. high": "74.4500", + "3. low": "73.0100", + "4. close": "73.0900", + "5. volume": "10421700" + }, + "2012-05-31": { + "1. open": "74.9600", + "2. high": "75.2200", + "3. low": "74.6600", + "4. close": "74.7300", + "5. volume": "7573800" + }, + "2012-05-30": { + "1. open": "75.0700", + "2. high": "75.2500", + "3. low": "74.8250", + "4. close": "75.0600", + "5. volume": "6942300" + }, + "2012-05-29": { + "1. open": "75.7300", + "2. high": "75.7300", + "3. low": "75.0600", + "4. close": "75.4600", + "5. volume": "5266900" + }, + "2012-05-25": { + "1. open": "75.6200", + "2. high": "75.6900", + "3. low": "75.0100", + "4. close": "75.2300", + "5. volume": "4499800" + }, + "2012-05-24": { + "1. open": "74.7900", + "2. high": "75.8500", + "3. low": "74.6000", + "4. close": "75.5600", + "5. volume": "10102300" + }, + "2012-05-23": { + "1. open": "74.0000", + "2. high": "74.5700", + "3. low": "73.8200", + "4. close": "74.5500", + "5. volume": "9000000" + }, + "2012-05-22": { + "1. open": "74.5800", + "2. high": "74.5800", + "3. low": "73.9100", + "4. close": "74.1900", + "5. volume": "7630300" + }, + "2012-05-21": { + "1. open": "74.2100", + "2. high": "74.6000", + "3. low": "74.1300", + "4. close": "74.5100", + "5. volume": "6744400" + }, + "2012-05-18": { + "1. open": "75.2500", + "2. high": "75.2900", + "3. low": "73.4700", + "4. close": "74.0500", + "5. volume": "15956500" + }, + "2012-05-17": { + "1. open": "76.1700", + "2. high": "76.3000", + "3. low": "74.9900", + "4. close": "75.1200", + "5. volume": "11155400" + }, + "2012-05-16": { + "1. open": "76.6600", + "2. high": "76.8400", + "3. low": "75.9200", + "4. close": "76.3300", + "5. volume": "8902200" + }, + "2012-05-15": { + "1. open": "76.5600", + "2. high": "77.1500", + "3. low": "76.2600", + "4. close": "76.5700", + "5. volume": "8198900" + }, + "2012-05-14": { + "1. open": "77.1200", + "2. high": "77.2500", + "3. low": "76.6180", + "4. close": "76.8700", + "5. volume": "7705900" + }, + "2012-05-11": { + "1. open": "77.2000", + "2. high": "77.7400", + "3. low": "77.2000", + "4. close": "77.4700", + "5. volume": "5302000" + }, + "2012-05-10": { + "1. open": "77.2100", + "2. high": "77.7000", + "3. low": "77.2000", + "4. close": "77.4100", + "5. volume": "6329600" + }, + "2012-05-09": { + "1. open": "76.5900", + "2. high": "77.1900", + "3. low": "76.4900", + "4. close": "76.7800", + "5. volume": "7035400" + }, + "2012-05-08": { + "1. open": "77.0100", + "2. high": "77.2800", + "3. low": "76.6222", + "4. close": "77.1400", + "5. volume": "5280800" + }, + "2012-05-07": { + "1. open": "76.9700", + "2. high": "77.4500", + "3. low": "76.8500", + "4. close": "77.2800", + "5. volume": "4482700" + }, + "2012-05-04": { + "1. open": "77.3100", + "2. high": "77.6000", + "3. low": "76.9600", + "4. close": "77.0000", + "5. volume": "6580400" + }, + "2012-05-03": { + "1. open": "77.3600", + "2. high": "77.6400", + "3. low": "77.2000", + "4. close": "77.4400", + "5. volume": "7806000" + }, + "2012-05-02": { + "1. open": "76.7400", + "2. high": "77.2500", + "3. low": "76.6400", + "4. close": "77.1600", + "5. volume": "8279300" + }, + "2012-05-01": { + "1. open": "76.5400", + "2. high": "77.0000", + "3. low": "76.2800", + "4. close": "76.9300", + "5. volume": "6920500" + }, + "2012-04-30": { + "1. open": "76.4200", + "2. high": "76.9000", + "3. low": "75.9300", + "4. close": "76.3200", + "5. volume": "13258800" + }, + "2012-04-27": { + "1. open": "75.9600", + "2. high": "77.8200", + "3. low": "75.9200", + "4. close": "76.6300", + "5. volume": "12551500" + }, + "2012-04-26": { + "1. open": "74.9500", + "2. high": "75.9700", + "3. low": "74.8150", + "4. close": "75.7100", + "5. volume": "8391000" + }, + "2012-04-25": { + "1. open": "74.5400", + "2. high": "75.0500", + "3. low": "74.3100", + "4. close": "74.9300", + "5. volume": "9298000" + }, + "2012-04-24": { + "1. open": "73.9200", + "2. high": "74.3500", + "3. low": "73.7100", + "4. close": "74.1200", + "5. volume": "5144000" + }, + "2012-04-23": { + "1. open": "73.9800", + "2. high": "74.0700", + "3. low": "73.3300", + "4. close": "73.6900", + "5. volume": "5236100" + }, + "2012-04-20": { + "1. open": "73.9600", + "2. high": "74.3500", + "3. low": "73.7400", + "4. close": "74.1300", + "5. volume": "6730500" + }, + "2012-04-19": { + "1. open": "74.2900", + "2. high": "74.3350", + "3. low": "73.4200", + "4. close": "73.8200", + "5. volume": "5365600" + }, + "2012-04-18": { + "1. open": "73.8200", + "2. high": "74.3500", + "3. low": "73.7300", + "4. close": "74.1700", + "5. volume": "5889900" + }, + "2012-04-17": { + "1. open": "73.1800", + "2. high": "74.4800", + "3. low": "73.1800", + "4. close": "73.9500", + "5. volume": "11307200" + }, + "2012-04-16": { + "1. open": "72.2200", + "2. high": "72.7900", + "3. low": "72.1400", + "4. close": "72.4400", + "5. volume": "7073800" + }, + "2012-04-13": { + "1. open": "72.2200", + "2. high": "72.6000", + "3. low": "71.9400", + "4. close": "71.9400", + "5. volume": "5262800" + }, + "2012-04-12": { + "1. open": "72.1500", + "2. high": "72.2600", + "3. low": "71.8200", + "4. close": "72.2200", + "5. volume": "5320300" + }, + "2012-04-11": { + "1. open": "72.4300", + "2. high": "72.4700", + "3. low": "71.8400", + "4. close": "72.1200", + "5. volume": "6013300" + }, + "2012-04-10": { + "1. open": "72.5800", + "2. high": "72.6200", + "3. low": "71.9500", + "4. close": "72.0200", + "5. volume": "8645300" + }, + "2012-04-09": { + "1. open": "72.9600", + "2. high": "73.1100", + "3. low": "72.7400", + "4. close": "72.8700", + "5. volume": "4903400" + }, + "2012-04-05": { + "1. open": "73.2800", + "2. high": "73.5200", + "3. low": "73.0700", + "4. close": "73.4700", + "5. volume": "5765700" + }, + "2012-04-04": { + "1. open": "73.2900", + "2. high": "73.6000", + "3. low": "73.2120", + "4. close": "73.4600", + "5. volume": "6243700" + }, + "2012-04-03": { + "1. open": "73.6700", + "2. high": "74.0800", + "3. low": "73.4600", + "4. close": "73.7600", + "5. volume": "6494600" + }, + "2012-04-02": { + "1. open": "73.8300", + "2. high": "74.2000", + "3. low": "73.6400", + "4. close": "74.1400", + "5. volume": "7289500" + }, + "2012-03-30": { + "1. open": "73.6200", + "2. high": "74.1400", + "3. low": "73.3100", + "4. close": "74.0100", + "5. volume": "13277900" + }, + "2012-03-29": { + "1. open": "72.3500", + "2. high": "74.3900", + "3. low": "72.2700", + "4. close": "73.8100", + "5. volume": "20531800" + }, + "2012-03-28": { + "1. open": "71.9600", + "2. high": "72.8250", + "3. low": "71.9000", + "4. close": "72.6600", + "5. volume": "13130300" + }, + "2012-03-27": { + "1. open": "71.8200", + "2. high": "71.9800", + "3. low": "71.6500", + "4. close": "71.8700", + "5. volume": "5715200" + }, + "2012-03-26": { + "1. open": "71.7400", + "2. high": "71.9000", + "3. low": "71.5900", + "4. close": "71.9000", + "5. volume": "5768200" + }, + "2012-03-23": { + "1. open": "71.4000", + "2. high": "71.6000", + "3. low": "71.2900", + "4. close": "71.4900", + "5. volume": "8103300" + }, + "2012-03-22": { + "1. open": "71.0100", + "2. high": "71.5800", + "3. low": "70.9400", + "4. close": "71.4200", + "5. volume": "7126400" + }, + "2012-03-21": { + "1. open": "70.4800", + "2. high": "71.4000", + "3. low": "70.3500", + "4. close": "71.1200", + "5. volume": "9935400" + }, + "2012-03-20": { + "1. open": "70.0300", + "2. high": "70.7700", + "3. low": "69.9300", + "4. close": "70.5900", + "5. volume": "5090200" + }, + "2012-03-19": { + "1. open": "70.2100", + "2. high": "70.5300", + "3. low": "70.0000", + "4. close": "70.4000", + "5. volume": "5326200" + }, + "2012-03-16": { + "1. open": "70.3800", + "2. high": "70.4600", + "3. low": "69.8800", + "4. close": "70.1600", + "5. volume": "11449400" + }, + "2012-03-15": { + "1. open": "70.2700", + "2. high": "70.3400", + "3. low": "69.7800", + "4. close": "70.3300", + "5. volume": "8995700" + }, + "2012-03-14": { + "1. open": "70.2600", + "2. high": "70.6200", + "3. low": "70.1000", + "4. close": "70.2200", + "5. volume": "6459000" + }, + "2012-03-13": { + "1. open": "69.5100", + "2. high": "70.2900", + "3. low": "69.5100", + "4. close": "70.2500", + "5. volume": "9034000" + }, + "2012-03-12": { + "1. open": "69.4800", + "2. high": "70.3400", + "3. low": "69.3400", + "4. close": "70.1500", + "5. volume": "9071800" + }, + "2012-03-09": { + "1. open": "69.4300", + "2. high": "69.7400", + "3. low": "69.3100", + "4. close": "69.5100", + "5. volume": "18371300" + }, + "2012-03-08": { + "1. open": "69.1800", + "2. high": "69.5000", + "3. low": "69.1000", + "4. close": "69.2700", + "5. volume": "16877400" + }, + "2012-03-07": { + "1. open": "68.7500", + "2. high": "68.9400", + "3. low": "68.5000", + "4. close": "68.7900", + "5. volume": "5466900" + }, + "2012-03-06": { + "1. open": "68.8200", + "2. high": "69.0900", + "3. low": "68.6400", + "4. close": "68.7600", + "5. volume": "6580600" + }, + "2012-03-05": { + "1. open": "69.0200", + "2. high": "69.3400", + "3. low": "69.0000", + "4. close": "69.2300", + "5. volume": "5169300" + }, + "2012-03-02": { + "1. open": "69.4100", + "2. high": "69.6000", + "3. low": "68.9700", + "4. close": "69.1800", + "5. volume": "5997900" + }, + "2012-03-01": { + "1. open": "69.8700", + "2. high": "69.9600", + "3. low": "69.3900", + "4. close": "69.6000", + "5. volume": "7647100" + }, + "2012-02-29": { + "1. open": "68.9000", + "2. high": "69.9800", + "3. low": "68.9000", + "4. close": "69.8600", + "5. volume": "11732200" + }, + "2012-02-28": { + "1. open": "68.9500", + "2. high": "69.1000", + "3. low": "68.8000", + "4. close": "68.8500", + "5. volume": "4524500" + }, + "2012-02-27": { + "1. open": "68.6900", + "2. high": "69.0000", + "3. low": "68.5200", + "4. close": "68.8300", + "5. volume": "6043100" + }, + "2012-02-24": { + "1. open": "69.3500", + "2. high": "69.5000", + "3. low": "68.8300", + "4. close": "69.0000", + "5. volume": "6242700" + }, + "2012-02-23": { + "1. open": "69.0900", + "2. high": "69.3000", + "3. low": "68.9200", + "4. close": "69.1800", + "5. volume": "5560000" + }, + "2012-02-22": { + "1. open": "68.6000", + "2. high": "69.3400", + "3. low": "68.6000", + "4. close": "69.2500", + "5. volume": "6883200" + }, + "2012-02-21": { + "1. open": "68.8800", + "2. high": "69.0500", + "3. low": "68.5000", + "4. close": "68.8200", + "5. volume": "6712400" + }, + "2012-02-17": { + "1. open": "69.0700", + "2. high": "69.1700", + "3. low": "68.6000", + "4. close": "69.0500", + "5. volume": "7420900" + }, + "2012-02-16": { + "1. open": "68.6100", + "2. high": "68.9900", + "3. low": "68.4200", + "4. close": "68.8600", + "5. volume": "5876000" + }, + "2012-02-15": { + "1. open": "69.2300", + "2. high": "69.2500", + "3. low": "68.2300", + "4. close": "68.4000", + "5. volume": "7388400" + }, + "2012-02-14": { + "1. open": "68.4700", + "2. high": "68.9300", + "3. low": "68.1000", + "4. close": "68.9000", + "5. volume": "6298000" + }, + "2012-02-13": { + "1. open": "68.4200", + "2. high": "68.5950", + "3. low": "68.0850", + "4. close": "68.4400", + "5. volume": "5545500" + }, + "2012-02-10": { + "1. open": "67.5300", + "2. high": "67.9400", + "3. low": "67.4200", + "4. close": "67.9400", + "5. volume": "5497300" + }, + "2012-02-09": { + "1. open": "68.3600", + "2. high": "68.3900", + "3. low": "67.7650", + "4. close": "67.9700", + "5. volume": "8155700" + }, + "2012-02-08": { + "1. open": "68.8400", + "2. high": "68.8500", + "3. low": "68.2000", + "4. close": "68.3300", + "5. volume": "8214200" + }, + "2012-02-07": { + "1. open": "68.0900", + "2. high": "69.4500", + "3. low": "67.6300", + "4. close": "68.5500", + "5. volume": "12134800" + }, + "2012-02-06": { + "1. open": "67.8400", + "2. high": "68.2300", + "3. low": "67.7000", + "4. close": "68.0300", + "5. volume": "7293200" + }, + "2012-02-03": { + "1. open": "68.2600", + "2. high": "68.4900", + "3. low": "67.8400", + "4. close": "68.0800", + "5. volume": "8277900" + }, + "2012-02-02": { + "1. open": "68.0700", + "2. high": "68.2400", + "3. low": "67.7500", + "4. close": "67.8300", + "5. volume": "6575000" + }, + "2012-02-01": { + "1. open": "67.8800", + "2. high": "68.3400", + "3. low": "67.8000", + "4. close": "67.8500", + "5. volume": "7457500" + }, + "2012-01-31": { + "1. open": "67.9800", + "2. high": "67.9800", + "3. low": "67.1800", + "4. close": "67.5300", + "5. volume": "6771700" + }, + "2012-01-30": { + "1. open": "67.2900", + "2. high": "67.5690", + "3. low": "67.0300", + "4. close": "67.4600", + "5. volume": "5295800" + }, + "2012-01-27": { + "1. open": "67.9100", + "2. high": "68.1400", + "3. low": "67.2300", + "4. close": "67.4400", + "5. volume": "8412500" + }, + "2012-01-26": { + "1. open": "68.6200", + "2. high": "68.6200", + "3. low": "67.7600", + "4. close": "68.0100", + "5. volume": "7360500" + }, + "2012-01-25": { + "1. open": "67.9100", + "2. high": "68.5000", + "3. low": "67.5400", + "4. close": "68.4300", + "5. volume": "7238000" + }, + "2012-01-24": { + "1. open": "68.1600", + "2. high": "68.5000", + "3. low": "67.7100", + "4. close": "67.9000", + "5. volume": "7375600" + }, + "2012-01-23": { + "1. open": "68.0000", + "2. high": "68.6200", + "3. low": "67.9100", + "4. close": "68.5300", + "5. volume": "6901600" + }, + "2012-01-20": { + "1. open": "67.5400", + "2. high": "68.1200", + "3. low": "67.4000", + "4. close": "68.0900", + "5. volume": "9579300" + }, + "2012-01-19": { + "1. open": "67.6500", + "2. high": "67.7400", + "3. low": "67.2600", + "4. close": "67.4500", + "5. volume": "6772400" + }, + "2012-01-18": { + "1. open": "67.4600", + "2. high": "67.8200", + "3. low": "67.1800", + "4. close": "67.5900", + "5. volume": "6641100" + }, + "2012-01-17": { + "1. open": "67.7400", + "2. high": "67.8800", + "3. low": "67.3200", + "4. close": "67.3500", + "5. volume": "7788500" + }, + "2012-01-13": { + "1. open": "67.3400", + "2. high": "67.4300", + "3. low": "66.5650", + "4. close": "66.9900", + "5. volume": "9995900" + }, + "2012-01-12": { + "1. open": "68.4200", + "2. high": "68.5000", + "3. low": "67.3500", + "4. close": "67.5700", + "5. volume": "7618500" + }, + "2012-01-11": { + "1. open": "68.3700", + "2. high": "68.7700", + "3. low": "67.5505", + "4. close": "68.0600", + "5. volume": "11714400" + }, + "2012-01-10": { + "1. open": "69.4700", + "2. high": "69.5200", + "3. low": "69.1100", + "4. close": "69.3400", + "5. volume": "6482200" + }, + "2012-01-09": { + "1. open": "69.0000", + "2. high": "69.1700", + "3. low": "68.8000", + "4. close": "68.9300", + "5. volume": "5261300" + }, + "2012-01-06": { + "1. open": "69.4700", + "2. high": "69.6250", + "3. low": "68.6200", + "4. close": "68.9300", + "5. volume": "6823300" + }, + "2012-01-05": { + "1. open": "69.7600", + "2. high": "69.8676", + "3. low": "69.3500", + "4. close": "69.3700", + "5. volume": "7143800" + }, + "2012-01-04": { + "1. open": "69.9100", + "2. high": "70.0700", + "3. low": "69.5000", + "4. close": "69.7000", + "5. volume": "7119600" + }, + "2012-01-03": { + "1. open": "70.1500", + "2. high": "70.7100", + "3. low": "70.1000", + "4. close": "70.1400", + "5. volume": "7819800" + }, + "2011-12-30": { + "1. open": "70.0000", + "2. high": "70.2900", + "3. low": "69.9700", + "4. close": "69.9700", + "5. volume": "3931000" + }, + "2011-12-29": { + "1. open": "69.6000", + "2. high": "70.1900", + "3. low": "69.5100", + "4. close": "70.1600", + "5. volume": "4367000" + }, + "2011-12-28": { + "1. open": "69.8200", + "2. high": "70.0500", + "3. low": "69.4000", + "4. close": "69.5100", + "5. volume": "4105000" + }, + "2011-12-27": { + "1. open": "69.8100", + "2. high": "70.2000", + "3. low": "69.8100", + "4. close": "69.8800", + "5. volume": "5049900" + }, + "2011-12-23": { + "1. open": "69.2300", + "2. high": "69.9700", + "3. low": "69.2100", + "4. close": "69.9400", + "5. volume": "4627600" + }, + "2011-12-22": { + "1. open": "69.3400", + "2. high": "69.6000", + "3. low": "68.8900", + "4. close": "69.1900", + "5. volume": "7793400" + }, + "2011-12-21": { + "1. open": "68.5200", + "2. high": "69.8000", + "3. low": "68.3200", + "4. close": "69.5700", + "5. volume": "9365200" + }, + "2011-12-20": { + "1. open": "67.8800", + "2. high": "68.6400", + "3. low": "67.8300", + "4. close": "68.4000", + "5. volume": "7965500" + }, + "2011-12-19": { + "1. open": "67.4600", + "2. high": "67.8700", + "3. low": "67.2200", + "4. close": "67.3700", + "5. volume": "5881000" + }, + "2011-12-16": { + "1. open": "67.4700", + "2. high": "67.7200", + "3. low": "67.2600", + "4. close": "67.4400", + "5. volume": "11978600" + }, + "2011-12-15": { + "1. open": "66.9100", + "2. high": "67.3900", + "3. low": "66.7900", + "4. close": "66.8900", + "5. volume": "6737300" + }, + "2011-12-14": { + "1. open": "66.2500", + "2. high": "66.9100", + "3. low": "66.0660", + "4. close": "66.2600", + "5. volume": "7881100" + }, + "2011-12-13": { + "1. open": "67.0900", + "2. high": "67.2700", + "3. low": "66.2900", + "4. close": "66.4800", + "5. volume": "7138100" + }, + "2011-12-12": { + "1. open": "67.2600", + "2. high": "67.5000", + "3. low": "66.3200", + "4. close": "66.8900", + "5. volume": "6690100" + }, + "2011-12-09": { + "1. open": "67.1100", + "2. high": "67.7500", + "3. low": "66.9200", + "4. close": "67.5700", + "5. volume": "9149100" + }, + "2011-12-08": { + "1. open": "66.7000", + "2. high": "67.2400", + "3. low": "66.5600", + "4. close": "66.7300", + "5. volume": "8059100" + }, + "2011-12-07": { + "1. open": "66.5500", + "2. high": "67.0700", + "3. low": "66.2000", + "4. close": "66.7800", + "5. volume": "8416400" + }, + "2011-12-06": { + "1. open": "66.4900", + "2. high": "67.0200", + "3. low": "66.1400", + "4. close": "66.6800", + "5. volume": "8365400" + }, + "2011-12-05": { + "1. open": "66.9400", + "2. high": "67.1900", + "3. low": "65.8800", + "4. close": "66.3100", + "5. volume": "8977600" + }, + "2011-12-02": { + "1. open": "67.4600", + "2. high": "67.5500", + "3. low": "66.1700", + "4. close": "66.3800", + "5. volume": "10585200" + }, + "2011-12-01": { + "1. open": "67.0000", + "2. high": "67.5800", + "3. low": "66.6800", + "4. close": "66.8300", + "5. volume": "7714500" + }, + "2011-11-30": { + "1. open": "67.3400", + "2. high": "67.9600", + "3. low": "66.7200", + "4. close": "67.2300", + "5. volume": "12650200" + }, + "2011-11-29": { + "1. open": "65.1700", + "2. high": "66.5000", + "3. low": "65.0100", + "4. close": "66.1900", + "5. volume": "10828100" + }, + "2011-11-28": { + "1. open": "65.2600", + "2. high": "65.7500", + "3. low": "64.7500", + "4. close": "65.1700", + "5. volume": "10659100" + }, + "2011-11-25": { + "1. open": "65.1500", + "2. high": "65.3600", + "3. low": "64.7400", + "4. close": "64.7400", + "5. volume": "3786300" + }, + "2011-11-23": { + "1. open": "65.4600", + "2. high": "65.5000", + "3. low": "64.8000", + "4. close": "64.8700", + "5. volume": "7044800" + }, + "2011-11-22": { + "1. open": "65.6100", + "2. high": "66.3600", + "3. low": "65.5350", + "4. close": "65.9700", + "5. volume": "5893800" + }, + "2011-11-21": { + "1. open": "66.6900", + "2. high": "66.8800", + "3. low": "65.3900", + "4. close": "65.9500", + "5. volume": "9294100" + }, + "2011-11-18": { + "1. open": "67.2100", + "2. high": "67.7100", + "3. low": "66.9000", + "4. close": "67.3900", + "5. volume": "9344200" + }, + "2011-11-17": { + "1. open": "66.9400", + "2. high": "67.3900", + "3. low": "66.1000", + "4. close": "66.6200", + "5. volume": "8733600" + }, + "2011-11-16": { + "1. open": "67.6700", + "2. high": "67.8000", + "3. low": "66.9100", + "4. close": "67.0100", + "5. volume": "8890700" + }, + "2011-11-15": { + "1. open": "67.7800", + "2. high": "68.4500", + "3. low": "67.4800", + "4. close": "68.0000", + "5. volume": "6108800" + }, + "2011-11-14": { + "1. open": "67.7900", + "2. high": "67.9700", + "3. low": "67.4200", + "4. close": "67.7900", + "5. volume": "4714300" + }, + "2011-11-11": { + "1. open": "67.9700", + "2. high": "68.6100", + "3. low": "67.9500", + "4. close": "68.1200", + "5. volume": "6441200" + }, + "2011-11-10": { + "1. open": "67.6100", + "2. high": "67.7500", + "3. low": "66.9100", + "4. close": "67.3900", + "5. volume": "8100800" + }, + "2011-11-09": { + "1. open": "67.8500", + "2. high": "67.9900", + "3. low": "66.8600", + "4. close": "67.0300", + "5. volume": "9121700" + }, + "2011-11-08": { + "1. open": "68.2900", + "2. high": "68.7200", + "3. low": "67.8000", + "4. close": "68.6500", + "5. volume": "6031800" + }, + "2011-11-07": { + "1. open": "67.6600", + "2. high": "68.2700", + "3. low": "67.2800", + "4. close": "68.2100", + "5. volume": "6256900" + }, + "2011-11-04": { + "1. open": "67.9600", + "2. high": "68.1500", + "3. low": "67.2900", + "4. close": "67.7800", + "5. volume": "7588600" + }, + "2011-11-03": { + "1. open": "68.1000", + "2. high": "68.8200", + "3. low": "68.0100", + "4. close": "68.6500", + "5. volume": "8681700" + }, + "2011-11-02": { + "1. open": "67.4200", + "2. high": "68.0600", + "3. low": "67.3500", + "4. close": "67.7700", + "5. volume": "7269300" + }, + "2011-11-01": { + "1. open": "67.1300", + "2. high": "67.5000", + "3. low": "66.7800", + "4. close": "67.0400", + "5. volume": "11841400" + }, + "2011-10-31": { + "1. open": "68.6500", + "2. high": "69.0500", + "3. low": "68.2900", + "4. close": "68.3200", + "5. volume": "9499300" + }, + "2011-10-28": { + "1. open": "68.5200", + "2. high": "68.9800", + "3. low": "68.3900", + "4. close": "68.9300", + "5. volume": "8653700" + }, + "2011-10-27": { + "1. open": "68.9300", + "2. high": "69.0900", + "3. low": "68.1000", + "4. close": "68.5700", + "5. volume": "13352300" + }, + "2011-10-26": { + "1. open": "67.2900", + "2. high": "67.5400", + "3. low": "66.4100", + "4. close": "67.4700", + "5. volume": "8020600" + }, + "2011-10-25": { + "1. open": "67.9100", + "2. high": "67.9300", + "3. low": "66.8000", + "4. close": "66.9500", + "5. volume": "7114100" + }, + "2011-10-24": { + "1. open": "68.4000", + "2. high": "68.6500", + "3. low": "67.6100", + "4. close": "67.8700", + "5. volume": "6804600" + }, + "2011-10-21": { + "1. open": "67.9400", + "2. high": "68.3200", + "3. low": "67.4600", + "4. close": "68.1900", + "5. volume": "11573300" + }, + "2011-10-20": { + "1. open": "67.4900", + "2. high": "67.5800", + "3. low": "66.5750", + "4. close": "67.1200", + "5. volume": "6661800" + }, + "2011-10-19": { + "1. open": "66.9900", + "2. high": "67.8200", + "3. low": "66.8700", + "4. close": "67.0300", + "5. volume": "7694700" + }, + "2011-10-18": { + "1. open": "67.2400", + "2. high": "67.4900", + "3. low": "66.4000", + "4. close": "66.7400", + "5. volume": "11825300" + }, + "2011-10-17": { + "1. open": "67.8200", + "2. high": "67.8500", + "3. low": "66.8200", + "4. close": "67.0000", + "5. volume": "10116400" + }, + "2011-10-14": { + "1. open": "68.2000", + "2. high": "68.2000", + "3. low": "67.3500", + "4. close": "67.8500", + "5. volume": "6751500" + }, + "2011-10-13": { + "1. open": "67.3100", + "2. high": "67.5800", + "3. low": "66.8900", + "4. close": "67.4000", + "5. volume": "6454700" + }, + "2011-10-12": { + "1. open": "67.2500", + "2. high": "67.9700", + "3. low": "66.7900", + "4. close": "67.4800", + "5. volume": "8774800" + }, + "2011-10-11": { + "1. open": "66.7300", + "2. high": "67.2000", + "3. low": "66.5900", + "4. close": "66.8000", + "5. volume": "5580500" + }, + "2011-10-10": { + "1. open": "66.5600", + "2. high": "66.9300", + "3. low": "66.0100", + "4. close": "66.9000", + "5. volume": "6177200" + }, + "2011-10-07": { + "1. open": "66.5100", + "2. high": "66.5100", + "3. low": "65.3900", + "4. close": "65.9000", + "5. volume": "9428900" + }, + "2011-10-06": { + "1. open": "65.9700", + "2. high": "66.0000", + "3. low": "64.4500", + "4. close": "65.3900", + "5. volume": "12602700" + }, + "2011-10-05": { + "1. open": "65.4700", + "2. high": "65.6000", + "3. low": "64.5500", + "4. close": "65.5300", + "5. volume": "11518900" + }, + "2011-10-04": { + "1. open": "64.8400", + "2. high": "65.4300", + "3. low": "63.3400", + "4. close": "65.2300", + "5. volume": "15400000" + }, + "2011-10-03": { + "1. open": "66.5900", + "2. high": "66.9200", + "3. low": "65.1200", + "4. close": "65.4200", + "5. volume": "19235600" + }, + "2011-09-30": { + "1. open": "68.4500", + "2. high": "69.1000", + "3. low": "67.5600", + "4. close": "67.5600", + "5. volume": "12513100" + }, + "2011-09-29": { + "1. open": "68.9100", + "2. high": "69.6400", + "3. low": "68.1875", + "4. close": "69.0500", + "5. volume": "10686300" + }, + "2011-09-28": { + "1. open": "69.8200", + "2. high": "70.1600", + "3. low": "67.8900", + "4. close": "68.0600", + "5. volume": "9516300" + }, + "2011-09-27": { + "1. open": "70.1200", + "2. high": "70.4100", + "3. low": "69.2800", + "4. close": "69.5700", + "5. volume": "11124600" + }, + "2011-09-26": { + "1. open": "68.0100", + "2. high": "68.8900", + "3. low": "67.6600", + "4. close": "68.7600", + "5. volume": "12004100" + }, + "2011-09-23": { + "1. open": "67.3600", + "2. high": "67.7100", + "3. low": "66.8700", + "4. close": "67.4200", + "5. volume": "12142200" + }, + "2011-09-22": { + "1. open": "67.3700", + "2. high": "68.1500", + "3. low": "66.6200", + "4. close": "67.8200", + "5. volume": "18170500" + }, + "2011-09-21": { + "1. open": "70.8500", + "2. high": "71.0700", + "3. low": "69.2700", + "4. close": "69.2800", + "5. volume": "11765500" + }, + "2011-09-20": { + "1. open": "70.7900", + "2. high": "71.4800", + "3. low": "70.5200", + "4. close": "70.6500", + "5. volume": "9156700" + }, + "2011-09-19": { + "1. open": "70.0700", + "2. high": "70.6900", + "3. low": "69.9500", + "4. close": "70.4900", + "5. volume": "14285600" + }, + "2011-09-16": { + "1. open": "71.3800", + "2. high": "71.6800", + "3. low": "71.0200", + "4. close": "71.2300", + "5. volume": "17310300" + }, + "2011-09-15": { + "1. open": "69.9100", + "2. high": "71.0200", + "3. low": "69.8500", + "4. close": "71.0200", + "5. volume": "10593000" + }, + "2011-09-14": { + "1. open": "69.3400", + "2. high": "70.5000", + "3. low": "68.5450", + "4. close": "69.7700", + "5. volume": "11125000" + }, + "2011-09-13": { + "1. open": "68.9600", + "2. high": "69.3287", + "3. low": "68.5800", + "4. close": "69.1000", + "5. volume": "10710900" + }, + "2011-09-12": { + "1. open": "68.8200", + "2. high": "69.5400", + "3. low": "68.2000", + "4. close": "69.3800", + "5. volume": "14572100" + }, + "2011-09-09": { + "1. open": "70.6100", + "2. high": "70.6500", + "3. low": "68.7300", + "4. close": "69.3700", + "5. volume": "16445600" + }, + "2011-09-08": { + "1. open": "70.6600", + "2. high": "71.7700", + "3. low": "70.5500", + "4. close": "71.1700", + "5. volume": "12433800" + }, + "2011-09-07": { + "1. open": "70.0100", + "2. high": "70.8500", + "3. low": "69.9100", + "4. close": "70.8000", + "5. volume": "10643700" + }, + "2011-09-06": { + "1. open": "67.4300", + "2. high": "69.5400", + "3. low": "67.3900", + "4. close": "69.4300", + "5. volume": "12892300" + }, + "2011-09-02": { + "1. open": "69.7201", + "2. high": "69.9900", + "3. low": "69.5000", + "4. close": "69.7400", + "5. volume": "8765000" + }, + "2011-09-01": { + "1. open": "70.0900", + "2. high": "71.1000", + "3. low": "69.7800", + "4. close": "70.4500", + "5. volume": "11765000" + }, + "2011-08-31": { + "1. open": "69.8700", + "2. high": "70.7700", + "3. low": "69.6608", + "4. close": "70.4500", + "5. volume": "11161400" + }, + "2011-08-30": { + "1. open": "69.7800", + "2. high": "70.2800", + "3. low": "69.5200", + "4. close": "69.8600", + "5. volume": "15839000" + }, + "2011-08-29": { + "1. open": "68.9600", + "2. high": "69.8500", + "3. low": "68.8700", + "4. close": "69.7300", + "5. volume": "8830300" + }, + "2011-08-26": { + "1. open": "67.9300", + "2. high": "68.7700", + "3. low": "66.7000", + "4. close": "68.5000", + "5. volume": "9924800" + }, + "2011-08-25": { + "1. open": "69.6000", + "2. high": "69.6000", + "3. low": "67.7600", + "4. close": "67.9700", + "5. volume": "12660000" + }, + "2011-08-24": { + "1. open": "68.8300", + "2. high": "69.7100", + "3. low": "68.5500", + "4. close": "69.6800", + "5. volume": "9737700" + }, + "2011-08-23": { + "1. open": "67.4700", + "2. high": "69.0600", + "3. low": "67.3200", + "4. close": "69.0600", + "5. volume": "11975600" + }, + "2011-08-22": { + "1. open": "68.0100", + "2. high": "68.0600", + "3. low": "67.1700", + "4. close": "67.2700", + "5. volume": "9826400" + }, + "2011-08-19": { + "1. open": "67.5300", + "2. high": "68.2800", + "3. low": "66.8600", + "4. close": "67.1000", + "5. volume": "15239100" + }, + "2011-08-18": { + "1. open": "68.2500", + "2. high": "68.9400", + "3. low": "67.0600", + "4. close": "67.7600", + "5. volume": "19784500" + }, + "2011-08-17": { + "1. open": "68.4600", + "2. high": "69.3500", + "3. low": "68.1600", + "4. close": "69.2800", + "5. volume": "11588000" + }, + "2011-08-16": { + "1. open": "67.6900", + "2. high": "68.4800", + "3. low": "67.5701", + "4. close": "68.1700", + "5. volume": "10706900" + }, + "2011-08-15": { + "1. open": "67.4700", + "2. high": "68.4200", + "3. low": "67.2600", + "4. close": "68.2000", + "5. volume": "11540800" + }, + "2011-08-12": { + "1. open": "66.7600", + "2. high": "67.7500", + "3. low": "66.4000", + "4. close": "67.1400", + "5. volume": "10155200" + }, + "2011-08-11": { + "1. open": "64.0000", + "2. high": "67.3100", + "3. low": "63.9100", + "4. close": "66.4700", + "5. volume": "19203300" + }, + "2011-08-10": { + "1. open": "66.2400", + "2. high": "66.5000", + "3. low": "63.7000", + "4. close": "63.9600", + "5. volume": "19118600" + }, + "2011-08-09": { + "1. open": "65.8200", + "2. high": "66.8700", + "3. low": "63.5900", + "4. close": "66.6800", + "5. volume": "21564200" + }, + "2011-08-08": { + "1. open": "66.1800", + "2. high": "67.2100", + "3. low": "64.9500", + "4. close": "65.1200", + "5. volume": "25048400" + }, + "2011-08-05": { + "1. open": "66.2700", + "2. high": "67.2600", + "3. low": "65.0400", + "4. close": "66.7700", + "5. volume": "21958300" + }, + "2011-08-04": { + "1. open": "67.7700", + "2. high": "68.1300", + "3. low": "65.7400", + "4. close": "65.8200", + "5. volume": "16162400" + }, + "2011-08-03": { + "1. open": "67.0000", + "2. high": "68.5600", + "3. low": "66.9500", + "4. close": "68.4000", + "5. volume": "14043000" + }, + "2011-08-02": { + "1. open": "67.4000", + "2. high": "67.6100", + "3. low": "67.0700", + "4. close": "67.0700", + "5. volume": "9063800" + }, + "2011-08-01": { + "1. open": "68.5000", + "2. high": "68.5100", + "3. low": "67.1200", + "4. close": "67.7300", + "5. volume": "8827100" + }, + "2011-07-29": { + "1. open": "68.3600", + "2. high": "68.8500", + "3. low": "67.9000", + "4. close": "68.0100", + "5. volume": "10272800" + }, + "2011-07-28": { + "1. open": "68.6500", + "2. high": "69.2800", + "3. low": "68.6200", + "4. close": "68.8100", + "5. volume": "7635100" + }, + "2011-07-27": { + "1. open": "68.7700", + "2. high": "69.2500", + "3. low": "68.5400", + "4. close": "68.6900", + "5. volume": "9338800" + }, + "2011-07-26": { + "1. open": "69.3500", + "2. high": "69.4600", + "3. low": "69.0900", + "4. close": "69.1900", + "5. volume": "5915300" + }, + "2011-07-25": { + "1. open": "69.1200", + "2. high": "69.5600", + "3. low": "69.0100", + "4. close": "69.2600", + "5. volume": "6577400" + }, + "2011-07-22": { + "1. open": "69.5500", + "2. high": "69.8200", + "3. low": "69.4800", + "4. close": "69.7300", + "5. volume": "6661600" + }, + "2011-07-21": { + "1. open": "68.8200", + "2. high": "69.6200", + "3. low": "68.5000", + "4. close": "69.3400", + "5. volume": "11043300" + }, + "2011-07-20": { + "1. open": "69.2500", + "2. high": "69.3400", + "3. low": "68.8000", + "4. close": "68.8700", + "5. volume": "7916900" + }, + "2011-07-19": { + "1. open": "67.7000", + "2. high": "69.7800", + "3. low": "67.5300", + "4. close": "69.3200", + "5. volume": "18707700" + }, + "2011-07-18": { + "1. open": "67.2600", + "2. high": "67.4300", + "3. low": "66.5900", + "4. close": "67.1200", + "5. volume": "7396000" + }, + "2011-07-15": { + "1. open": "67.8500", + "2. high": "67.8700", + "3. low": "67.2800", + "4. close": "67.5300", + "5. volume": "8745800" + }, + "2011-07-14": { + "1. open": "67.9700", + "2. high": "68.3308", + "3. low": "67.3700", + "4. close": "67.6700", + "5. volume": "7505600" + }, + "2011-07-13": { + "1. open": "68.1700", + "2. high": "68.4300", + "3. low": "67.7700", + "4. close": "68.0600", + "5. volume": "7344000" + }, + "2011-07-12": { + "1. open": "67.9700", + "2. high": "68.4400", + "3. low": "67.7300", + "4. close": "67.8500", + "5. volume": "6671700" + }, + "2011-07-11": { + "1. open": "67.7500", + "2. high": "68.2800", + "3. low": "67.7100", + "4. close": "68.1000", + "5. volume": "7076200" + }, + "2011-07-08": { + "1. open": "68.3500", + "2. high": "68.6800", + "3. low": "68.1200", + "4. close": "68.6800", + "5. volume": "6335800" + }, + "2011-07-07": { + "1. open": "68.8200", + "2. high": "68.8900", + "3. low": "68.5800", + "4. close": "68.7500", + "5. volume": "6211700" + }, + "2011-07-06": { + "1. open": "68.3100", + "2. high": "68.7500", + "3. low": "68.2900", + "4. close": "68.5300", + "5. volume": "5743000" + }, + "2011-07-05": { + "1. open": "68.0800", + "2. high": "68.7900", + "3. low": "68.0800", + "4. close": "68.3000", + "5. volume": "7400600" + }, + "2011-07-01": { + "1. open": "67.0200", + "2. high": "68.0900", + "3. low": "67.0150", + "4. close": "68.0900", + "5. volume": "8243500" + }, + "2011-06-30": { + "1. open": "66.9800", + "2. high": "67.4900", + "3. low": "66.8200", + "4. close": "67.2900", + "5. volume": "7797300" + }, + "2011-06-29": { + "1. open": "66.1900", + "2. high": "66.8300", + "3. low": "66.1800", + "4. close": "66.7100", + "5. volume": "8517700" + }, + "2011-06-28": { + "1. open": "65.5200", + "2. high": "66.1000", + "3. low": "65.3500", + "4. close": "66.0300", + "5. volume": "6466200" + }, + "2011-06-27": { + "1. open": "64.8500", + "2. high": "65.4600", + "3. low": "64.8500", + "4. close": "65.2100", + "5. volume": "7388800" + }, + "2011-06-24": { + "1. open": "65.0700", + "2. high": "65.3800", + "3. low": "64.7200", + "4. close": "64.9300", + "5. volume": "16036900" + }, + "2011-06-23": { + "1. open": "65.9300", + "2. high": "65.9700", + "3. low": "64.4300", + "4. close": "64.9800", + "5. volume": "13233900" + }, + "2011-06-22": { + "1. open": "66.2900", + "2. high": "66.8200", + "3. low": "66.1100", + "4. close": "66.4000", + "5. volume": "7850600" + }, + "2011-06-21": { + "1. open": "66.1100", + "2. high": "66.2900", + "3. low": "65.7700", + "4. close": "66.2600", + "5. volume": "7132500" + }, + "2011-06-20": { + "1. open": "65.3700", + "2. high": "66.1400", + "3. low": "65.3700", + "4. close": "65.8300", + "5. volume": "5545900" + }, + "2011-06-17": { + "1. open": "65.8800", + "2. high": "66.2300", + "3. low": "65.6200", + "4. close": "65.6200", + "5. volume": "10658700" + }, + "2011-06-16": { + "1. open": "64.9700", + "2. high": "65.7600", + "3. low": "64.8000", + "4. close": "65.4900", + "5. volume": "7769400" + }, + "2011-06-15": { + "1. open": "65.4100", + "2. high": "65.5000", + "3. low": "64.6400", + "4. close": "64.9700", + "5. volume": "8189200" + }, + "2011-06-14": { + "1. open": "65.4000", + "2. high": "65.8400", + "3. low": "65.3000", + "4. close": "65.6100", + "5. volume": "7022500" + }, + "2011-06-13": { + "1. open": "65.1000", + "2. high": "65.2500", + "3. low": "64.7900", + "4. close": "65.1200", + "5. volume": "9540800" + }, + "2011-06-10": { + "1. open": "65.6800", + "2. high": "65.8170", + "3. low": "65.2400", + "4. close": "65.3900", + "5. volume": "7001600" + }, + "2011-06-09": { + "1. open": "65.4400", + "2. high": "66.3200", + "3. low": "65.2700", + "4. close": "65.8900", + "5. volume": "6556000" + }, + "2011-06-08": { + "1. open": "65.2300", + "2. high": "65.5300", + "3. low": "65.0700", + "4. close": "65.4000", + "5. volume": "5876500" + }, + "2011-06-07": { + "1. open": "65.5200", + "2. high": "65.7150", + "3. low": "65.1800", + "4. close": "65.2000", + "5. volume": "5761000" + }, + "2011-06-06": { + "1. open": "65.5100", + "2. high": "65.7700", + "3. low": "65.3600", + "4. close": "65.4200", + "5. volume": "5222700" + }, + "2011-06-03": { + "1. open": "65.2700", + "2. high": "65.8300", + "3. low": "65.2129", + "4. close": "65.5300", + "5. volume": "6468900" + }, + "2011-06-02": { + "1. open": "66.6500", + "2. high": "66.7600", + "3. low": "65.6200", + "4. close": "66.0400", + "5. volume": "7132100" + }, + "2011-06-01": { + "1. open": "66.6000", + "2. high": "67.1800", + "3. low": "66.6000", + "4. close": "66.7600", + "5. volume": "7441500" + }, + "2011-05-31": { + "1. open": "66.9400", + "2. high": "67.2400", + "3. low": "66.6400", + "4. close": "66.8100", + "5. volume": "10147000" + }, + "2011-05-27": { + "1. open": "66.8700", + "2. high": "67.1500", + "3. low": "66.4800", + "4. close": "66.5100", + "5. volume": "4548700" + }, + "2011-05-26": { + "1. open": "66.7400", + "2. high": "66.9100", + "3. low": "66.3000", + "4. close": "66.7000", + "5. volume": "7436200" + }, + "2011-05-25": { + "1. open": "67.2800", + "2. high": "67.5000", + "3. low": "66.8200", + "4. close": "66.9100", + "5. volume": "6566000" + }, + "2011-05-24": { + "1. open": "67.6600", + "2. high": "67.7800", + "3. low": "67.2100", + "4. close": "67.4700", + "5. volume": "5440500" + }, + "2011-05-23": { + "1. open": "67.5900", + "2. high": "67.9000", + "3. low": "67.1800", + "4. close": "67.4900", + "5. volume": "6615100" + }, + "2011-05-20": { + "1. open": "68.3200", + "2. high": "68.5200", + "3. low": "67.8900", + "4. close": "68.3000", + "5. volume": "6485300" + }, + "2011-05-19": { + "1. open": "68.4100", + "2. high": "68.7000", + "3. low": "68.0100", + "4. close": "68.4600", + "5. volume": "6480100" + }, + "2011-05-18": { + "1. open": "68.0000", + "2. high": "68.3500", + "3. low": "67.6500", + "4. close": "68.3000", + "5. volume": "6709000" + }, + "2011-05-17": { + "1. open": "67.7300", + "2. high": "68.1800", + "3. low": "67.5000", + "4. close": "67.9900", + "5. volume": "6638200" + }, + "2011-05-16": { + "1. open": "68.1000", + "2. high": "68.2300", + "3. low": "67.7200", + "4. close": "67.8300", + "5. volume": "6182300" + }, + "2011-05-13": { + "1. open": "68.2700", + "2. high": "68.7700", + "3. low": "68.0200", + "4. close": "68.1800", + "5. volume": "8005500" + }, + "2011-05-12": { + "1. open": "67.3600", + "2. high": "68.4300", + "3. low": "67.1700", + "4. close": "68.3100", + "5. volume": "8548700" + }, + "2011-05-11": { + "1. open": "67.2900", + "2. high": "67.6700", + "3. low": "66.9000", + "4. close": "67.3200", + "5. volume": "5607700" + }, + "2011-05-10": { + "1. open": "67.0000", + "2. high": "67.4594", + "3. low": "66.9800", + "4. close": "67.3400", + "5. volume": "5555900" + }, + "2011-05-09": { + "1. open": "66.8600", + "2. high": "67.2800", + "3. low": "66.8300", + "4. close": "66.9500", + "5. volume": "4442100" + }, + "2011-05-06": { + "1. open": "67.4400", + "2. high": "67.5800", + "3. low": "66.7300", + "4. close": "66.9000", + "5. volume": "8521300" + }, + "2011-05-05": { + "1. open": "67.7000", + "2. high": "67.7400", + "3. low": "66.4000", + "4. close": "66.7000", + "5. volume": "7103100" + }, + "2011-05-04": { + "1. open": "67.8600", + "2. high": "67.9300", + "3. low": "67.2000", + "4. close": "67.4600", + "5. volume": "6764500" + }, + "2011-05-03": { + "1. open": "67.7200", + "2. high": "67.9000", + "3. low": "67.5700", + "4. close": "67.8800", + "5. volume": "5271200" + }, + "2011-05-02": { + "1. open": "67.7600", + "2. high": "67.8600", + "3. low": "67.5700", + "4. close": "67.7200", + "5. volume": "6257100" + }, + "2011-04-29": { + "1. open": "67.5600", + "2. high": "67.7700", + "3. low": "67.2700", + "4. close": "67.4600", + "5. volume": "7412100" + }, + "2011-04-28": { + "1. open": "66.9400", + "2. high": "67.4500", + "3. low": "66.6600", + "4. close": "67.4100", + "5. volume": "7042200" + }, + "2011-04-27": { + "1. open": "67.3700", + "2. high": "67.4200", + "3. low": "66.5600", + "4. close": "67.0000", + "5. volume": "8436300" + }, + "2011-04-26": { + "1. open": "66.6400", + "2. high": "67.0300", + "3. low": "65.8100", + "4. close": "66.9300", + "5. volume": "16400000" + }, + "2011-04-25": { + "1. open": "67.9500", + "2. high": "67.9800", + "3. low": "67.3199", + "4. close": "67.7400", + "5. volume": "5354600" + }, + "2011-04-21": { + "1. open": "67.8900", + "2. high": "68.1700", + "3. low": "67.4700", + "4. close": "67.8800", + "5. volume": "5474400" + }, + "2011-04-20": { + "1. open": "67.8900", + "2. high": "68.0500", + "3. low": "67.6100", + "4. close": "67.8500", + "5. volume": "6408900" + }, + "2011-04-19": { + "1. open": "67.2100", + "2. high": "67.5000", + "3. low": "66.9500", + "4. close": "67.0899", + "5. volume": "5350900" + }, + "2011-04-18": { + "1. open": "67.5700", + "2. high": "67.6500", + "3. low": "66.6450", + "4. close": "67.3100", + "5. volume": "8052300" + }, + "2011-04-15": { + "1. open": "68.3300", + "2. high": "68.3500", + "3. low": "67.8700", + "4. close": "68.0100", + "5. volume": "8766100" + }, + "2011-04-14": { + "1. open": "67.3400", + "2. high": "68.4700", + "3. low": "67.0900", + "4. close": "68.3100", + "5. volume": "11939800" + }, + "2011-04-13": { + "1. open": "67.2320", + "2. high": "67.4700", + "3. low": "66.9700", + "4. close": "67.2800", + "5. volume": "4248700" + }, + "2011-04-12": { + "1. open": "66.9800", + "2. high": "67.1250", + "3. low": "66.4100", + "4. close": "66.9000", + "5. volume": "8293700" + }, + "2011-04-11": { + "1. open": "67.2599", + "2. high": "67.8400", + "3. low": "66.8000", + "4. close": "67.4000", + "5. volume": "7332000" + }, + "2011-04-08": { + "1. open": "67.3900", + "2. high": "67.6400", + "3. low": "66.8600", + "4. close": "67.2700", + "5. volume": "5600900" + }, + "2011-04-07": { + "1. open": "67.4300", + "2. high": "67.7500", + "3. low": "66.9400", + "4. close": "67.4400", + "5. volume": "6367300" + }, + "2011-04-06": { + "1. open": "67.5500", + "2. high": "67.8200", + "3. low": "67.2100", + "4. close": "67.6300", + "5. volume": "7049900" + }, + "2011-04-05": { + "1. open": "67.5000", + "2. high": "67.7700", + "3. low": "67.3100", + "4. close": "67.4700", + "5. volume": "6235100" + }, + "2011-04-04": { + "1. open": "67.2200", + "2. high": "67.7900", + "3. low": "67.1600", + "4. close": "67.6600", + "5. volume": "6742800" + }, + "2011-04-01": { + "1. open": "66.8900", + "2. high": "67.4800", + "3. low": "66.6000", + "4. close": "67.2200", + "5. volume": "9360100" + }, + "2011-03-31": { + "1. open": "65.9600", + "2. high": "66.8500", + "3. low": "65.9600", + "4. close": "66.3400", + "5. volume": "8861500" + }, + "2011-03-30": { + "1. open": "65.7200", + "2. high": "66.4900", + "3. low": "65.6100", + "4. close": "66.0400", + "5. volume": "9413100" + }, + "2011-03-29": { + "1. open": "65.2000", + "2. high": "65.7300", + "3. low": "65.0800", + "4. close": "65.7200", + "5. volume": "5784800" + }, + "2011-03-28": { + "1. open": "65.2000", + "2. high": "65.4900", + "3. low": "65.0300", + "4. close": "65.0300", + "5. volume": "5800100" + }, + "2011-03-25": { + "1. open": "64.8700", + "2. high": "65.3900", + "3. low": "64.8200", + "4. close": "65.2200", + "5. volume": "6209700" + }, + "2011-03-24": { + "1. open": "64.5800", + "2. high": "65.0700", + "3. low": "64.5600", + "4. close": "64.6900", + "5. volume": "6656400" + }, + "2011-03-23": { + "1. open": "63.2900", + "2. high": "64.5300", + "3. low": "63.2500", + "4. close": "64.2700", + "5. volume": "6481300" + }, + "2011-03-22": { + "1. open": "63.6800", + "2. high": "63.7700", + "3. low": "63.2500", + "4. close": "63.5100", + "5. volume": "4209400" + }, + "2011-03-21": { + "1. open": "63.1300", + "2. high": "63.8600", + "3. low": "63.0500", + "4. close": "63.5700", + "5. volume": "6272800" + }, + "2011-03-18": { + "1. open": "62.9700", + "2. high": "63.3000", + "3. low": "62.4500", + "4. close": "62.7000", + "5. volume": "11826500" + }, + "2011-03-17": { + "1. open": "62.4300", + "2. high": "62.7900", + "3. low": "61.9100", + "4. close": "62.2800", + "5. volume": "10064400" + }, + "2011-03-16": { + "1. open": "62.6900", + "2. high": "62.8700", + "3. low": "61.2900", + "4. close": "61.6000", + "5. volume": "15978600" + }, + "2011-03-15": { + "1. open": "62.9500", + "2. high": "63.2700", + "3. low": "62.3500", + "4. close": "63.0300", + "5. volume": "12710600" + }, + "2011-03-14": { + "1. open": "64.3400", + "2. high": "64.6100", + "3. low": "63.5300", + "4. close": "63.9400", + "5. volume": "8901300" + }, + "2011-03-11": { + "1. open": "64.9200", + "2. high": "65.1100", + "3. low": "64.4700", + "4. close": "64.8100", + "5. volume": "6003200" + }, + "2011-03-10": { + "1. open": "65.2500", + "2. high": "65.5400", + "3. low": "64.9700", + "4. close": "65.2900", + "5. volume": "8880900" + }, + "2011-03-09": { + "1. open": "65.5300", + "2. high": "65.6800", + "3. low": "65.2600", + "4. close": "65.6200", + "5. volume": "7409600" + }, + "2011-03-08": { + "1. open": "65.4000", + "2. high": "65.8400", + "3. low": "65.2200", + "4. close": "65.6400", + "5. volume": "10358800" + }, + "2011-03-07": { + "1. open": "65.3200", + "2. high": "65.7400", + "3. low": "64.4800", + "4. close": "65.2200", + "5. volume": "11815000" + }, + "2011-03-04": { + "1. open": "65.3900", + "2. high": "65.5500", + "3. low": "64.7700", + "4. close": "65.2100", + "5. volume": "11525400" + }, + "2011-03-03": { + "1. open": "64.7900", + "2. high": "65.8750", + "3. low": "64.7800", + "4. close": "65.5700", + "5. volume": "14502900" + }, + "2011-03-02": { + "1. open": "64.5900", + "2. high": "64.8150", + "3. low": "64.1300", + "4. close": "64.4300", + "5. volume": "10388000" + }, + "2011-03-01": { + "1. open": "64.2800", + "2. high": "65.2500", + "3. low": "64.2000", + "4. close": "64.9100", + "5. volume": "15542000" + }, + "2011-02-28": { + "1. open": "64.1700", + "2. high": "64.4800", + "3. low": "63.8600", + "4. close": "63.9200", + "5. volume": "9685000" + }, + "2011-02-25": { + "1. open": "63.7700", + "2. high": "64.4000", + "3. low": "63.7100", + "4. close": "64.3100", + "5. volume": "5717700" + }, + "2011-02-24": { + "1. open": "64.2000", + "2. high": "64.3700", + "3. low": "63.7100", + "4. close": "63.8800", + "5. volume": "8528500" + }, + "2011-02-23": { + "1. open": "63.7800", + "2. high": "64.3400", + "3. low": "63.7000", + "4. close": "63.9100", + "5. volume": "9096100" + }, + "2011-02-22": { + "1. open": "63.3600", + "2. high": "64.2700", + "3. low": "63.3300", + "4. close": "63.7600", + "5. volume": "8975100" + }, + "2011-02-18": { + "1. open": "64.6000", + "2. high": "64.6500", + "3. low": "64.1200", + "4. close": "64.5500", + "5. volume": "12326200" + }, + "2011-02-17": { + "1. open": "63.3800", + "2. high": "64.7200", + "3. low": "63.2700", + "4. close": "64.5500", + "5. volume": "9225300" + }, + "2011-02-16": { + "1. open": "63.0800", + "2. high": "63.4900", + "3. low": "62.8800", + "4. close": "63.4000", + "5. volume": "6496400" + }, + "2011-02-15": { + "1. open": "62.9100", + "2. high": "63.2200", + "3. low": "62.5500", + "4. close": "63.1900", + "5. volume": "8144600" + }, + "2011-02-14": { + "1. open": "63.6700", + "2. high": "63.7500", + "3. low": "63.0000", + "4. close": "63.1400", + "5. volume": "6061300" + }, + "2011-02-11": { + "1. open": "63.2300", + "2. high": "63.6600", + "3. low": "63.1200", + "4. close": "63.5700", + "5. volume": "9549000" + }, + "2011-02-10": { + "1. open": "63.1600", + "2. high": "63.5400", + "3. low": "62.8200", + "4. close": "63.5400", + "5. volume": "9176200" + }, + "2011-02-09": { + "1. open": "64.1000", + "2. high": "64.7500", + "3. low": "62.8700", + "4. close": "63.1500", + "5. volume": "14989800" + }, + "2011-02-08": { + "1. open": "62.4300", + "2. high": "62.9200", + "3. low": "62.3400", + "4. close": "62.8700", + "5. volume": "6528400" + }, + "2011-02-07": { + "1. open": "62.6700", + "2. high": "62.6700", + "3. low": "62.3200", + "4. close": "62.5200", + "5. volume": "6006400" + }, + "2011-02-04": { + "1. open": "62.6500", + "2. high": "62.8600", + "3. low": "62.3600", + "4. close": "62.5600", + "5. volume": "4687300" + }, + "2011-02-03": { + "1. open": "62.7000", + "2. high": "62.9800", + "3. low": "62.1300", + "4. close": "62.5700", + "5. volume": "6498700" + }, + "2011-02-02": { + "1. open": "63.1500", + "2. high": "63.4800", + "3. low": "62.5600", + "4. close": "62.8600", + "5. volume": "7797600" + }, + "2011-02-01": { + "1. open": "62.8800", + "2. high": "63.3200", + "3. low": "62.8500", + "4. close": "63.0500", + "5. volume": "8014000" + }, + "2011-01-31": { + "1. open": "62.3200", + "2. high": "62.8500", + "3. low": "61.8900", + "4. close": "62.8500", + "5. volume": "7858900" + }, + "2011-01-28": { + "1. open": "62.8499", + "2. high": "63.2800", + "3. low": "62.1400", + "4. close": "62.2100", + "5. volume": "11921200" + }, + "2011-01-27": { + "1. open": "63.1900", + "2. high": "63.2100", + "3. low": "62.6400", + "4. close": "62.7000", + "5. volume": "6760200" + }, + "2011-01-26": { + "1. open": "63.1700", + "2. high": "63.2900", + "3. low": "62.8600", + "4. close": "62.9600", + "5. volume": "6828500" + }, + "2011-01-25": { + "1. open": "63.2200", + "2. high": "63.3100", + "3. low": "62.5450", + "4. close": "62.9600", + "5. volume": "9097900" + }, + "2011-01-24": { + "1. open": "62.8700", + "2. high": "63.2700", + "3. low": "62.6800", + "4. close": "63.2500", + "5. volume": "7531400" + }, + "2011-01-21": { + "1. open": "63.1800", + "2. high": "63.2000", + "3. low": "62.7200", + "4. close": "62.7700", + "5. volume": "8354100" + }, + "2011-01-20": { + "1. open": "63.6200", + "2. high": "63.8800", + "3. low": "62.7500", + "4. close": "62.9300", + "5. volume": "10290000" + }, + "2011-01-19": { + "1. open": "63.6800", + "2. high": "63.9200", + "3. low": "63.1900", + "4. close": "63.4200", + "5. volume": "9163400" + }, + "2011-01-18": { + "1. open": "63.2100", + "2. high": "63.7400", + "3. low": "63.1700", + "4. close": "63.4800", + "5. volume": "8172000" + }, + "2011-01-14": { + "1. open": "63.3700", + "2. high": "63.3700", + "3. low": "62.9800", + "4. close": "63.1300", + "5. volume": "6315700" + }, + "2011-01-13": { + "1. open": "63.2500", + "2. high": "63.8600", + "3. low": "63.1300", + "4. close": "63.4000", + "5. volume": "8973800" + }, + "2011-01-12": { + "1. open": "63.2100", + "2. high": "63.3600", + "3. low": "62.7000", + "4. close": "63.0400", + "5. volume": "7111600" + }, + "2011-01-11": { + "1. open": "63.3400", + "2. high": "63.4200", + "3. low": "62.6700", + "4. close": "62.6900", + "5. volume": "7752000" + }, + "2011-01-10": { + "1. open": "62.7000", + "2. high": "63.2000", + "3. low": "62.5600", + "4. close": "63.0600", + "5. volume": "7452300" + }, + "2011-01-07": { + "1. open": "62.7800", + "2. high": "63.0000", + "3. low": "62.5600", + "4. close": "62.9200", + "5. volume": "8296400" + }, + "2011-01-06": { + "1. open": "63.6200", + "2. high": "63.6600", + "3. low": "62.8300", + "4. close": "63.0300", + "5. volume": "10856200" + }, + "2011-01-05": { + "1. open": "63.7900", + "2. high": "63.9500", + "3. low": "62.8600", + "4. close": "63.4900", + "5. volume": "17189500" + }, + "2011-01-04": { + "1. open": "65.0200", + "2. high": "65.1900", + "3. low": "63.8100", + "4. close": "63.8700", + "5. volume": "13970200" + }, + "2011-01-03": { + "1. open": "65.8800", + "2. high": "65.8800", + "3. low": "65.1100", + "4. close": "65.2200", + "5. volume": "9472800" + }, + "2010-12-31": { + "1. open": "65.3600", + "2. high": "65.8000", + "3. low": "65.3600", + "4. close": "65.7700", + "5. volume": "5386700" + }, + "2010-12-30": { + "1. open": "65.4300", + "2. high": "65.6000", + "3. low": "65.3650", + "4. close": "65.5000", + "5. volume": "4642900" + }, + "2010-12-29": { + "1. open": "65.3900", + "2. high": "65.6600", + "3. low": "65.3500", + "4. close": "65.4500", + "5. volume": "4373600" + }, + "2010-12-28": { + "1. open": "65.1200", + "2. high": "65.4300", + "3. low": "65.0600", + "4. close": "65.3600", + "5. volume": "4930800" + }, + "2010-12-27": { + "1. open": "65.5500", + "2. high": "65.5500", + "3. low": "65.0600", + "4. close": "65.0700", + "5. volume": "4961900" + }, + "2010-12-23": { + "1. open": "65.5200", + "2. high": "65.8800", + "3. low": "65.4700", + "4. close": "65.5800", + "5. volume": "6531800" + }, + "2010-12-22": { + "1. open": "65.4100", + "2. high": "65.5900", + "3. low": "65.0300", + "4. close": "65.5900", + "5. volume": "7709900" + }, + "2010-12-21": { + "1. open": "65.3500", + "2. high": "65.6000", + "3. low": "65.1600", + "4. close": "65.4900", + "5. volume": "9360100" + }, + "2010-12-20": { + "1. open": "65.4600", + "2. high": "65.7400", + "3. low": "65.1900", + "4. close": "65.3100", + "5. volume": "9135700" + }, + "2010-12-17": { + "1. open": "65.0200", + "2. high": "65.7500", + "3. low": "64.8500", + "4. close": "65.7000", + "5. volume": "14647100" + }, + "2010-12-16": { + "1. open": "64.8500", + "2. high": "65.4300", + "3. low": "64.6900", + "4. close": "65.3400", + "5. volume": "14408600" + }, + "2010-12-15": { + "1. open": "63.9000", + "2. high": "64.9500", + "3. low": "63.7500", + "4. close": "64.7400", + "5. volume": "13063300" + }, + "2010-12-14": { + "1. open": "64.8300", + "2. high": "64.8800", + "3. low": "63.7000", + "4. close": "63.9000", + "5. volume": "13968400" + }, + "2010-12-13": { + "1. open": "64.3900", + "2. high": "64.9700", + "3. low": "64.3000", + "4. close": "64.8500", + "5. volume": "9374200" + }, + "2010-12-10": { + "1. open": "64.8700", + "2. high": "64.9000", + "3. low": "64.2800", + "4. close": "64.6500", + "5. volume": "8954700" + }, + "2010-12-09": { + "1. open": "64.6100", + "2. high": "64.9100", + "3. low": "64.5600", + "4. close": "64.8300", + "5. volume": "9811200" + }, + "2010-12-08": { + "1. open": "64.0700", + "2. high": "64.4400", + "3. low": "64.0700", + "4. close": "64.3900", + "5. volume": "9113300" + }, + "2010-12-07": { + "1. open": "64.3900", + "2. high": "64.5650", + "3. low": "64.1200", + "4. close": "64.1400", + "5. volume": "9857300" + }, + "2010-12-06": { + "1. open": "64.3700", + "2. high": "64.4900", + "3. low": "63.9900", + "4. close": "63.9900", + "5. volume": "11110800" + }, + "2010-12-03": { + "1. open": "64.8000", + "2. high": "64.9400", + "3. low": "64.4800", + "4. close": "64.5000", + "5. volume": "10338900" + }, + "2010-12-02": { + "1. open": "64.6500", + "2. high": "64.9650", + "3. low": "64.5100", + "4. close": "64.9000", + "5. volume": "11386800" + }, + "2010-12-01": { + "1. open": "63.9400", + "2. high": "64.8000", + "3. low": "63.8300", + "4. close": "64.7000", + "5. volume": "10475800" + }, + "2010-11-30": { + "1. open": "62.9500", + "2. high": "63.5800", + "3. low": "62.9200", + "4. close": "63.1700", + "5. volume": "11775300" + }, + "2010-11-29": { + "1. open": "63.5500", + "2. high": "63.6500", + "3. low": "62.8700", + "4. close": "63.3900", + "5. volume": "11198900" + }, + "2010-11-26": { + "1. open": "64.1200", + "2. high": "64.3700", + "3. low": "64.0000", + "4. close": "64.1100", + "5. volume": "4508400" + }, + "2010-11-24": { + "1. open": "63.8400", + "2. high": "64.6300", + "3. low": "63.8200", + "4. close": "64.6100", + "5. volume": "8046500" + }, + "2010-11-23": { + "1. open": "63.9300", + "2. high": "64.0000", + "3. low": "63.2800", + "4. close": "63.6200", + "5. volume": "8831100" + }, + "2010-11-22": { + "1. open": "64.0600", + "2. high": "64.3100", + "3. low": "63.5800", + "4. close": "64.2700", + "5. volume": "16840300" + }, + "2010-11-19": { + "1. open": "63.6000", + "2. high": "64.3300", + "3. low": "63.5500", + "4. close": "64.3200", + "5. volume": "20387400" + }, + "2010-11-18": { + "1. open": "62.8800", + "2. high": "63.9500", + "3. low": "62.8500", + "4. close": "63.8400", + "5. volume": "20718000" + }, + "2010-11-17": { + "1. open": "62.1400", + "2. high": "62.7200", + "3. low": "62.0950", + "4. close": "62.5200", + "5. volume": "8374600" + }, + "2010-11-16": { + "1. open": "62.9100", + "2. high": "62.9800", + "3. low": "61.8200", + "4. close": "62.0800", + "5. volume": "11804500" + }, + "2010-11-15": { + "1. open": "62.8900", + "2. high": "63.3250", + "3. low": "62.8200", + "4. close": "62.9600", + "5. volume": "11474700" + }, + "2010-11-12": { + "1. open": "62.7200", + "2. high": "62.9600", + "3. low": "62.3900", + "4. close": "62.9200", + "5. volume": "10011400" + }, + "2010-11-11": { + "1. open": "62.4900", + "2. high": "62.8000", + "3. low": "62.3600", + "4. close": "62.8000", + "5. volume": "8126800" + }, + "2010-11-10": { + "1. open": "62.5600", + "2. high": "62.6400", + "3. low": "62.3000", + "4. close": "62.5500", + "5. volume": "9006900" + }, + "2010-11-09": { + "1. open": "62.4900", + "2. high": "62.7100", + "3. low": "62.3500", + "4. close": "62.6400", + "5. volume": "8318800" + }, + "2010-11-08": { + "1. open": "62.5000", + "2. high": "62.5700", + "3. low": "62.3000", + "4. close": "62.4600", + "5. volume": "5571100" + }, + "2010-11-05": { + "1. open": "62.4200", + "2. high": "62.6500", + "3. low": "62.0000", + "4. close": "62.5800", + "5. volume": "8006900" + }, + "2010-11-04": { + "1. open": "61.9400", + "2. high": "62.6500", + "3. low": "61.8800", + "4. close": "62.4500", + "5. volume": "13743500" + }, + "2010-11-03": { + "1. open": "61.8300", + "2. high": "61.9500", + "3. low": "61.2800", + "4. close": "61.9500", + "5. volume": "7843700" + }, + "2010-11-02": { + "1. open": "61.8000", + "2. high": "61.9400", + "3. low": "61.7800", + "4. close": "61.8600", + "5. volume": "6598000" + }, + "2010-11-01": { + "1. open": "61.3700", + "2. high": "61.9500", + "3. low": "61.2100", + "4. close": "61.7100", + "5. volume": "8998400" + }, + "2010-10-29": { + "1. open": "61.1500", + "2. high": "61.5000", + "3. low": "61.0300", + "4. close": "61.3200", + "5. volume": "7119800" + }, + "2010-10-28": { + "1. open": "61.2800", + "2. high": "61.5596", + "3. low": "60.8800", + "4. close": "61.2100", + "5. volume": "8266800" + }, + "2010-10-27": { + "1. open": "61.0200", + "2. high": "61.2000", + "3. low": "60.3000", + "4. close": "61.1900", + "5. volume": "9514700" + }, + "2010-10-26": { + "1. open": "60.7900", + "2. high": "61.3700", + "3. low": "60.7700", + "4. close": "61.2400", + "5. volume": "7751100" + }, + "2010-10-25": { + "1. open": "61.2900", + "2. high": "61.7500", + "3. low": "60.9900", + "4. close": "61.0100", + "5. volume": "10614100" + }, + "2010-10-22": { + "1. open": "61.4900", + "2. high": "61.7400", + "3. low": "61.4300", + "4. close": "61.6100", + "5. volume": "4767300" + }, + "2010-10-21": { + "1. open": "61.0100", + "2. high": "61.7500", + "3. low": "61.0100", + "4. close": "61.4700", + "5. volume": "11633200" + }, + "2010-10-20": { + "1. open": "60.3700", + "2. high": "61.6800", + "3. low": "60.3700", + "4. close": "61.1500", + "5. volume": "16199000" + }, + "2010-10-19": { + "1. open": "59.9600", + "2. high": "60.4700", + "3. low": "59.8300", + "4. close": "60.3400", + "5. volume": "17526400" + }, + "2010-10-18": { + "1. open": "59.8100", + "2. high": "60.0000", + "3. low": "59.8000", + "4. close": "60.0000", + "5. volume": "9830900" + }, + "2010-10-15": { + "1. open": "59.9600", + "2. high": "59.9800", + "3. low": "59.7400", + "4. close": "59.9400", + "5. volume": "9848800" + }, + "2010-10-14": { + "1. open": "59.9400", + "2. high": "59.9800", + "3. low": "59.6800", + "4. close": "59.9100", + "5. volume": "7245800" + }, + "2010-10-13": { + "1. open": "59.7200", + "2. high": "59.9700", + "3. low": "59.6600", + "4. close": "59.9400", + "5. volume": "12005500" + }, + "2010-10-12": { + "1. open": "59.3400", + "2. high": "59.8000", + "3. low": "59.3400", + "4. close": "59.6000", + "5. volume": "8082200" + }, + "2010-10-11": { + "1. open": "59.5600", + "2. high": "59.6200", + "3. low": "59.3300", + "4. close": "59.5600", + "5. volume": "6498500" + }, + "2010-10-08": { + "1. open": "59.4800", + "2. high": "59.7000", + "3. low": "59.0600", + "4. close": "59.4100", + "5. volume": "8094700" + }, + "2010-10-07": { + "1. open": "59.6700", + "2. high": "59.6800", + "3. low": "59.2000", + "4. close": "59.4400", + "5. volume": "7480400" + }, + "2010-10-06": { + "1. open": "59.6300", + "2. high": "59.8100", + "3. low": "59.3600", + "4. close": "59.8000", + "5. volume": "7061700" + }, + "2010-10-05": { + "1. open": "59.1500", + "2. high": "59.7200", + "3. low": "59.0100", + "4. close": "59.6600", + "5. volume": "10031500" + }, + "2010-10-04": { + "1. open": "58.9300", + "2. high": "59.0400", + "3. low": "58.5500", + "4. close": "58.8800", + "5. volume": "5761900" + }, + "2010-10-01": { + "1. open": "59.0400", + "2. high": "59.2400", + "3. low": "58.5200", + "4. close": "59.1200", + "5. volume": "8227200" + }, + "2010-09-30": { + "1. open": "58.8600", + "2. high": "59.1588", + "3. low": "58.2500", + "4. close": "58.5200", + "5. volume": "7924800" + }, + "2010-09-29": { + "1. open": "59.0000", + "2. high": "59.0000", + "3. low": "58.4150", + "4. close": "58.7600", + "5. volume": "7871000" + }, + "2010-09-28": { + "1. open": "58.5900", + "2. high": "59.2300", + "3. low": "58.3600", + "4. close": "59.1000", + "5. volume": "9942000" + }, + "2010-09-27": { + "1. open": "58.7500", + "2. high": "58.8600", + "3. low": "58.5500", + "4. close": "58.6000", + "5. volume": "5272200" + }, + "2010-09-24": { + "1. open": "58.3200", + "2. high": "58.8000", + "3. low": "58.2300", + "4. close": "58.6200", + "5. volume": "6906000" + }, + "2010-09-23": { + "1. open": "58.0200", + "2. high": "58.2900", + "3. low": "57.7200", + "4. close": "57.8700", + "5. volume": "6348000" + }, + "2010-09-22": { + "1. open": "58.1500", + "2. high": "58.5200", + "3. low": "58.1000", + "4. close": "58.2300", + "5. volume": "7588000" + }, + "2010-09-21": { + "1. open": "57.8100", + "2. high": "58.2000", + "3. low": "57.6500", + "4. close": "58.1100", + "5. volume": "7377000" + }, + "2010-09-20": { + "1. open": "57.6200", + "2. high": "58.0000", + "3. low": "57.5500", + "4. close": "57.9700", + "5. volume": "7031100" + }, + "2010-09-17": { + "1. open": "57.6500", + "2. high": "57.9800", + "3. low": "57.4109", + "4. close": "57.5600", + "5. volume": "9985600" + }, + "2010-09-16": { + "1. open": "57.4000", + "2. high": "57.6800", + "3. low": "57.2500", + "4. close": "57.5100", + "5. volume": "8287000" + }, + "2010-09-15": { + "1. open": "57.3700", + "2. high": "57.6000", + "3. low": "57.2200", + "4. close": "57.4200", + "5. volume": "8701200" + }, + "2010-09-14": { + "1. open": "57.8500", + "2. high": "58.1200", + "3. low": "57.5500", + "4. close": "57.5900", + "5. volume": "10492600" + }, + "2010-09-13": { + "1. open": "58.4800", + "2. high": "58.5000", + "3. low": "57.7500", + "4. close": "58.0300", + "5. volume": "9009800" + }, + "2010-09-10": { + "1. open": "58.2800", + "2. high": "58.6400", + "3. low": "58.0000", + "4. close": "58.5200", + "5. volume": "9222800" + }, + "2010-09-09": { + "1. open": "58.2300", + "2. high": "58.4900", + "3. low": "57.8100", + "4. close": "58.2900", + "5. volume": "9053300" + }, + "2010-09-08": { + "1. open": "57.7300", + "2. high": "58.2100", + "3. low": "57.7000", + "4. close": "57.8300", + "5. volume": "9189400" + }, + "2010-09-07": { + "1. open": "57.5200", + "2. high": "57.8100", + "3. low": "57.4000", + "4. close": "57.6300", + "5. volume": "7196100" + }, + "2010-09-03": { + "1. open": "57.3600", + "2. high": "57.6000", + "3. low": "57.0900", + "4. close": "57.5600", + "5. volume": "7432700" + }, + "2010-09-02": { + "1. open": "57.4200", + "2. high": "57.4200", + "3. low": "56.8600", + "4. close": "57.3800", + "5. volume": "7350600" + }, + "2010-09-01": { + "1. open": "56.3800", + "2. high": "57.3200", + "3. low": "56.2700", + "4. close": "57.3100", + "5. volume": "12083000" + }, + "2010-08-31": { + "1. open": "55.2000", + "2. high": "56.0400", + "3. low": "55.0000", + "4. close": "55.8825", + "5. volume": "9283900" + }, + "2010-08-30": { + "1. open": "56.2000", + "2. high": "56.2400", + "3. low": "55.5100", + "4. close": "55.5500", + "5. volume": "5110000" + }, + "2010-08-27": { + "1. open": "55.4400", + "2. high": "56.2000", + "3. low": "55.0300", + "4. close": "56.1600", + "5. volume": "9832800" + }, + "2010-08-26": { + "1. open": "55.4300", + "2. high": "55.5199", + "3. low": "54.9700", + "4. close": "55.1600", + "5. volume": "7408700" + }, + "2010-08-25": { + "1. open": "55.4200", + "2. high": "55.7100", + "3. low": "55.0600", + "4. close": "55.3900", + "5. volume": "7926900" + }, + "2010-08-24": { + "1. open": "55.1500", + "2. high": "55.9400", + "3. low": "55.1500", + "4. close": "55.6600", + "5. volume": "12183200" + }, + "2010-08-23": { + "1. open": "55.5100", + "2. high": "55.8700", + "3. low": "55.4100", + "4. close": "55.6000", + "5. volume": "7620000" + }, + "2010-08-20": { + "1. open": "54.9200", + "2. high": "55.4400", + "3. low": "54.9200", + "4. close": "55.3000", + "5. volume": "9631600" + }, + "2010-08-19": { + "1. open": "55.7300", + "2. high": "55.7300", + "3. low": "54.9700", + "4. close": "55.2800", + "5. volume": "9390700" + }, + "2010-08-18": { + "1. open": "56.1100", + "2. high": "56.1200", + "3. low": "55.6100", + "4. close": "55.8400", + "5. volume": "8308400" + }, + "2010-08-17": { + "1. open": "56.0200", + "2. high": "56.4200", + "3. low": "55.5000", + "4. close": "56.1200", + "5. volume": "9030300" + }, + "2010-08-16": { + "1. open": "55.5100", + "2. high": "55.9300", + "3. low": "55.1200", + "4. close": "55.8800", + "5. volume": "6979200" + }, + "2010-08-13": { + "1. open": "55.6400", + "2. high": "55.9800", + "3. low": "55.3700", + "4. close": "55.7300", + "5. volume": "7453400" + }, + "2010-08-12": { + "1. open": "55.5300", + "2. high": "55.8700", + "3. low": "55.3500", + "4. close": "55.6900", + "5. volume": "9391400" + }, + "2010-08-11": { + "1. open": "56.2400", + "2. high": "56.7500", + "3. low": "55.9800", + "4. close": "56.0400", + "5. volume": "12151000" + }, + "2010-08-10": { + "1. open": "56.6400", + "2. high": "57.4000", + "3. low": "56.5200", + "4. close": "56.9800", + "5. volume": "7688000" + }, + "2010-08-09": { + "1. open": "56.3700", + "2. high": "57.4000", + "3. low": "56.3600", + "4. close": "57.1100", + "5. volume": "9365500" + }, + "2010-08-06": { + "1. open": "56.1000", + "2. high": "56.7900", + "3. low": "55.6500", + "4. close": "56.7500", + "5. volume": "9045300" + }, + "2010-08-05": { + "1. open": "56.4100", + "2. high": "56.4200", + "3. low": "55.8000", + "4. close": "56.3700", + "5. volume": "7549900" + }, + "2010-08-04": { + "1. open": "56.5200", + "2. high": "56.7000", + "3. low": "56.2100", + "4. close": "56.5500", + "5. volume": "5987200" + }, + "2010-08-03": { + "1. open": "56.2700", + "2. high": "56.5300", + "3. low": "56.0600", + "4. close": "56.3800", + "5. volume": "7713700" + }, + "2010-08-02": { + "1. open": "55.8200", + "2. high": "56.4900", + "3. low": "55.6500", + "4. close": "56.4100", + "5. volume": "16045600" + }, + "2010-07-30": { + "1. open": "54.7100", + "2. high": "55.2900", + "3. low": "54.4300", + "4. close": "55.1100", + "5. volume": "8336300" + }, + "2010-07-29": { + "1. open": "55.0800", + "2. high": "55.3050", + "3. low": "54.6600", + "4. close": "54.9900", + "5. volume": "9146300" + }, + "2010-07-28": { + "1. open": "55.0500", + "2. high": "55.2000", + "3. low": "54.7700", + "4. close": "54.8800", + "5. volume": "6477400" + }, + "2010-07-27": { + "1. open": "54.9100", + "2. high": "55.2500", + "3. low": "54.8200", + "4. close": "55.0500", + "5. volume": "8952700" + }, + "2010-07-26": { + "1. open": "54.8300", + "2. high": "54.9800", + "3. low": "54.7000", + "4. close": "54.9400", + "5. volume": "6652900" + }, + "2010-07-23": { + "1. open": "54.2000", + "2. high": "54.8300", + "3. low": "53.9600", + "4. close": "54.7500", + "5. volume": "8088700" + }, + "2010-07-22": { + "1. open": "54.0100", + "2. high": "54.6800", + "3. low": "53.9750", + "4. close": "54.2600", + "5. volume": "10346000" + }, + "2010-07-21": { + "1. open": "53.5000", + "2. high": "54.7850", + "3. low": "53.2800", + "4. close": "54.0800", + "5. volume": "18182000" + }, + "2010-07-20": { + "1. open": "51.9700", + "2. high": "53.3600", + "3. low": "51.9200", + "4. close": "53.2400", + "5. volume": "9769500" + }, + "2010-07-19": { + "1. open": "52.5400", + "2. high": "52.5700", + "3. low": "52.0500", + "4. close": "52.2700", + "5. volume": "5683700" + }, + "2010-07-16": { + "1. open": "52.7700", + "2. high": "53.0800", + "3. low": "52.2100", + "4. close": "52.3700", + "5. volume": "9781900" + }, + "2010-07-15": { + "1. open": "52.7200", + "2. high": "52.9500", + "3. low": "52.3200", + "4. close": "52.8500", + "5. volume": "7485300" + }, + "2010-07-14": { + "1. open": "52.5600", + "2. high": "52.9200", + "3. low": "52.4200", + "4. close": "52.8200", + "5. volume": "6196300" + }, + "2010-07-13": { + "1. open": "52.7400", + "2. high": "52.9500", + "3. low": "52.6000", + "4. close": "52.7200", + "5. volume": "6853200" + }, + "2010-07-12": { + "1. open": "52.1600", + "2. high": "52.4700", + "3. low": "51.9500", + "4. close": "52.4500", + "5. volume": "5385300" + }, + "2010-07-09": { + "1. open": "52.3600", + "2. high": "52.4900", + "3. low": "52.0700", + "4. close": "52.4000", + "5. volume": "6474000" + }, + "2010-07-08": { + "1. open": "51.6800", + "2. high": "52.4400", + "3. low": "51.5600", + "4. close": "52.4200", + "5. volume": "10781300" + }, + "2010-07-07": { + "1. open": "50.5400", + "2. high": "51.5900", + "3. low": "50.3000", + "4. close": "51.4700", + "5. volume": "11740000" + }, + "2010-07-06": { + "1. open": "50.5900", + "2. high": "50.6800", + "3. low": "50.0200", + "4. close": "50.4300", + "5. volume": "9169100" + }, + "2010-07-02": { + "1. open": "50.2200", + "2. high": "50.4600", + "3. low": "49.8500", + "4. close": "50.0500", + "5. volume": "8135100" + }, + "2010-07-01": { + "1. open": "50.3000", + "2. high": "50.3000", + "3. low": "49.4700", + "4. close": "50.0300", + "5. volume": "13015400" + }, + "2010-06-30": { + "1. open": "50.3800", + "2. high": "50.5800", + "3. low": "50.0100", + "4. close": "50.1200", + "5. volume": "10966900" + }, + "2010-06-29": { + "1. open": "50.5800", + "2. high": "50.9500", + "3. low": "50.1000", + "4. close": "50.3300", + "5. volume": "11751300" + }, + "2010-06-28": { + "1. open": "50.7300", + "2. high": "51.3800", + "3. low": "50.6100", + "4. close": "51.0800", + "5. volume": "11762700" + }, + "2010-06-25": { + "1. open": "51.7900", + "2. high": "51.9300", + "3. low": "50.2600", + "4. close": "50.2600", + "5. volume": "28984800" + }, + "2010-06-24": { + "1. open": "52.1100", + "2. high": "52.4800", + "3. low": "51.6700", + "4. close": "51.8000", + "5. volume": "8700700" + }, + "2010-06-23": { + "1. open": "52.5600", + "2. high": "52.6500", + "3. low": "52.0100", + "4. close": "52.2400", + "5. volume": "10359000" + }, + "2010-06-22": { + "1. open": "52.4600", + "2. high": "53.0800", + "3. low": "52.4300", + "4. close": "52.4600", + "5. volume": "10402500" + }, + "2010-06-21": { + "1. open": "52.8200", + "2. high": "52.9800", + "3. low": "52.2700", + "4. close": "52.4800", + "5. volume": "9173200" + }, + "2010-06-18": { + "1. open": "52.3900", + "2. high": "52.7300", + "3. low": "52.2600", + "4. close": "52.3100", + "5. volume": "14202900" + }, + "2010-06-17": { + "1. open": "52.5000", + "2. high": "52.7000", + "3. low": "52.0350", + "4. close": "52.3600", + "5. volume": "10370100" + }, + "2010-06-16": { + "1. open": "51.8300", + "2. high": "52.4400", + "3. low": "51.7650", + "4. close": "52.4000", + "5. volume": "8392400" + }, + "2010-06-15": { + "1. open": "51.8300", + "2. high": "52.2000", + "3. low": "51.5600", + "4. close": "52.1800", + "5. volume": "8184300" + }, + "2010-06-14": { + "1. open": "51.9400", + "2. high": "51.9700", + "3. low": "51.4600", + "4. close": "51.5100", + "5. volume": "6828200" + }, + "2010-06-11": { + "1. open": "51.7100", + "2. high": "51.7300", + "3. low": "51.1300", + "4. close": "51.6500", + "5. volume": "7473000" + }, + "2010-06-10": { + "1. open": "51.8600", + "2. high": "52.5000", + "3. low": "51.8600", + "4. close": "52.4500", + "5. volume": "9395000" + }, + "2010-06-09": { + "1. open": "51.5600", + "2. high": "51.8500", + "3. low": "51.1700", + "4. close": "51.3500", + "5. volume": "8822900" + }, + "2010-06-08": { + "1. open": "50.7900", + "2. high": "51.8200", + "3. low": "50.5200", + "4. close": "51.5600", + "5. volume": "11214900" + }, + "2010-06-07": { + "1. open": "51.2300", + "2. high": "51.5000", + "3. low": "50.7700", + "4. close": "50.8000", + "5. volume": "10088900" + }, + "2010-06-04": { + "1. open": "52.1400", + "2. high": "52.1400", + "3. low": "51.0200", + "4. close": "51.2700", + "5. volume": "11971400" + }, + "2010-06-03": { + "1. open": "52.6700", + "2. high": "53.0000", + "3. low": "52.4500", + "4. close": "52.7500", + "5. volume": "11782200" + }, + "2010-06-02": { + "1. open": "51.5400", + "2. high": "52.4100", + "3. low": "51.1700", + "4. close": "52.4100", + "5. volume": "9371100" + }, + "2010-06-01": { + "1. open": "51.1200", + "2. high": "52.1100", + "3. low": "50.7300", + "4. close": "51.2900", + "5. volume": "12137400" + }, + "2010-05-28": { + "1. open": "51.1800", + "2. high": "51.9494", + "3. low": "51.0000", + "4. close": "51.4000", + "5. volume": "11788500" + }, + "2010-05-27": { + "1. open": "50.6100", + "2. high": "51.2500", + "3. low": "50.2600", + "4. close": "51.2300", + "5. volume": "11331800" + }, + "2010-05-26": { + "1. open": "50.8300", + "2. high": "50.8800", + "3. low": "49.9400", + "4. close": "50.0800", + "5. volume": "16303900" + }, + "2010-05-25": { + "1. open": "50.3700", + "2. high": "50.7300", + "3. low": "49.9400", + "4. close": "50.6200", + "5. volume": "14346900" + }, + "2010-05-24": { + "1. open": "51.2100", + "2. high": "51.8680", + "3. low": "51.0200", + "4. close": "51.4600", + "5. volume": "8416300" + }, + "2010-05-21": { + "1. open": "50.8400", + "2. high": "51.7200", + "3. low": "50.3000", + "4. close": "51.5900", + "5. volume": "17116700" + }, + "2010-05-20": { + "1. open": "52.5000", + "2. high": "52.5000", + "3. low": "51.5300", + "4. close": "51.5400", + "5. volume": "14645200" + }, + "2010-05-19": { + "1. open": "53.0000", + "2. high": "53.3500", + "3. low": "52.4600", + "4. close": "53.1200", + "5. volume": "10559600" + }, + "2010-05-18": { + "1. open": "53.7000", + "2. high": "53.7200", + "3. low": "53.0800", + "4. close": "53.1000", + "5. volume": "10217800" + }, + "2010-05-17": { + "1. open": "53.4800", + "2. high": "53.5500", + "3. low": "52.8500", + "4. close": "53.4100", + "5. volume": "8696700" + }, + "2010-05-14": { + "1. open": "53.3600", + "2. high": "53.6500", + "3. low": "52.8600", + "4. close": "53.3400", + "5. volume": "12934100" + }, + "2010-05-13": { + "1. open": "53.9500", + "2. high": "54.0000", + "3. low": "53.4500", + "4. close": "53.4900", + "5. volume": "9659900" + }, + "2010-05-12": { + "1. open": "53.8000", + "2. high": "54.1000", + "3. low": "53.4200", + "4. close": "54.0200", + "5. volume": "12002700" + }, + "2010-05-11": { + "1. open": "53.6200", + "2. high": "54.0700", + "3. low": "53.5000", + "4. close": "53.6100", + "5. volume": "11582600" + }, + "2010-05-10": { + "1. open": "53.8500", + "2. high": "54.0900", + "3. low": "53.2500", + "4. close": "54.0400", + "5. volume": "17655700" + }, + "2010-05-07": { + "1. open": "52.1900", + "2. high": "52.8400", + "3. low": "51.5400", + "4. close": "52.6700", + "5. volume": "21767800" + }, + "2010-05-06": { + "1. open": "53.6700", + "2. high": "54.2000", + "3. low": "51.2100", + "4. close": "52.3000", + "5. volume": "23956000" + }, + "2010-05-05": { + "1. open": "53.4300", + "2. high": "53.9000", + "3. low": "53.2000", + "4. close": "53.6600", + "5. volume": "11835200" + }, + "2010-05-04": { + "1. open": "53.3900", + "2. high": "53.8000", + "3. low": "53.0500", + "4. close": "53.1800", + "5. volume": "11641400" + }, + "2010-05-03": { + "1. open": "53.7100", + "2. high": "53.9500", + "3. low": "53.2650", + "4. close": "53.7600", + "5. volume": "8061700" + }, + "2010-04-30": { + "1. open": "53.6200", + "2. high": "53.9600", + "3. low": "53.4000", + "4. close": "53.4500", + "5. volume": "9674800" + }, + "2010-04-29": { + "1. open": "53.6200", + "2. high": "54.1900", + "3. low": "53.5600", + "4. close": "53.7400", + "5. volume": "8718800" + }, + "2010-04-28": { + "1. open": "53.0100", + "2. high": "53.5700", + "3. low": "52.5600", + "4. close": "53.3600", + "5. volume": "12377300" + }, + "2010-04-27": { + "1. open": "53.6600", + "2. high": "53.8600", + "3. low": "52.8400", + "4. close": "52.8700", + "5. volume": "13800200" + }, + "2010-04-26": { + "1. open": "54.0000", + "2. high": "54.3500", + "3. low": "53.7300", + "4. close": "53.7300", + "5. volume": "8945400" + }, + "2010-04-23": { + "1. open": "54.4600", + "2. high": "54.4600", + "3. low": "53.7400", + "4. close": "53.8800", + "5. volume": "10837700" + }, + "2010-04-22": { + "1. open": "54.1400", + "2. high": "54.5100", + "3. low": "54.0000", + "4. close": "54.3100", + "5. volume": "10147800" + }, + "2010-04-21": { + "1. open": "54.5700", + "2. high": "54.5800", + "3. low": "54.0000", + "4. close": "54.1900", + "5. volume": "9631600" + }, + "2010-04-20": { + "1. open": "55.2200", + "2. high": "55.2900", + "3. low": "54.3200", + "4. close": "54.4700", + "5. volume": "16254400" + }, + "2010-04-19": { + "1. open": "54.9800", + "2. high": "55.3200", + "3. low": "54.9200", + "4. close": "55.3200", + "5. volume": "13234300" + }, + "2010-04-16": { + "1. open": "54.2300", + "2. high": "55.1400", + "3. low": "54.1700", + "4. close": "54.9700", + "5. volume": "17537800" + }, + "2010-04-15": { + "1. open": "54.7600", + "2. high": "54.7700", + "3. low": "54.1300", + "4. close": "54.2600", + "5. volume": "10175500" + }, + "2010-04-14": { + "1. open": "55.0300", + "2. high": "55.0600", + "3. low": "54.6500", + "4. close": "54.9500", + "5. volume": "6932600" + }, + "2010-04-13": { + "1. open": "54.6800", + "2. high": "55.0800", + "3. low": "54.6500", + "4. close": "55.0200", + "5. volume": "7527500" + }, + "2010-04-12": { + "1. open": "54.6500", + "2. high": "54.8600", + "3. low": "54.5100", + "4. close": "54.7600", + "5. volume": "8465200" + }, + "2010-04-09": { + "1. open": "53.9100", + "2. high": "54.6100", + "3. low": "53.8500", + "4. close": "54.5900", + "5. volume": "10320300" + }, + "2010-04-08": { + "1. open": "53.7800", + "2. high": "53.7800", + "3. low": "53.4400", + "4. close": "53.7600", + "5. volume": "9733400" + }, + "2010-04-07": { + "1. open": "54.3000", + "2. high": "54.3000", + "3. low": "53.5600", + "4. close": "53.8200", + "5. volume": "12030400" + }, + "2010-04-06": { + "1. open": "54.8400", + "2. high": "54.8400", + "3. low": "54.2200", + "4. close": "54.2900", + "5. volume": "8802100" + }, + "2010-04-05": { + "1. open": "55.5600", + "2. high": "55.5600", + "3. low": "54.6500", + "4. close": "54.8600", + "5. volume": "9595900" + }, + "2010-04-01": { + "1. open": "55.3600", + "2. high": "55.4300", + "3. low": "55.1250", + "4. close": "55.3000", + "5. volume": "7173000" + }, + "2010-03-31": { + "1. open": "54.7900", + "2. high": "55.2900", + "3. low": "54.5000", + "4. close": "55.0000", + "5. volume": "11461000" + }, + "2010-03-30": { + "1. open": "54.9000", + "2. high": "55.0500", + "3. low": "54.6100", + "4. close": "54.8700", + "5. volume": "6815800" + }, + "2010-03-29": { + "1. open": "54.8000", + "2. high": "54.9601", + "3. low": "54.6700", + "4. close": "54.7700", + "5. volume": "6926800" + }, + "2010-03-26": { + "1. open": "54.7900", + "2. high": "54.9700", + "3. low": "54.5000", + "4. close": "54.6500", + "5. volume": "8138400" + }, + "2010-03-25": { + "1. open": "54.9100", + "2. high": "55.1798", + "3. low": "54.6500", + "4. close": "54.8000", + "5. volume": "8319400" + }, + "2010-03-24": { + "1. open": "55.2200", + "2. high": "55.3600", + "3. low": "54.6100", + "4. close": "54.6200", + "5. volume": "8526300" + }, + "2010-03-23": { + "1. open": "54.7100", + "2. high": "55.3400", + "3. low": "54.4100", + "4. close": "55.3000", + "5. volume": "9540600" + }, + "2010-03-22": { + "1. open": "54.4900", + "2. high": "54.8500", + "3. low": "54.4000", + "4. close": "54.5400", + "5. volume": "9063700" + }, + "2010-03-19": { + "1. open": "54.1400", + "2. high": "55.0600", + "3. low": "53.6000", + "4. close": "54.7500", + "5. volume": "21805400" + }, + "2010-03-18": { + "1. open": "53.9000", + "2. high": "54.0400", + "3. low": "53.7450", + "4. close": "53.9500", + "5. volume": "11748100" + }, + "2010-03-17": { + "1. open": "53.8200", + "2. high": "53.9900", + "3. low": "53.6000", + "4. close": "53.8400", + "5. volume": "13037200" + }, + "2010-03-16": { + "1. open": "53.8000", + "2. high": "53.8700", + "3. low": "53.5700", + "4. close": "53.7000", + "5. volume": "11143900" + }, + "2010-03-15": { + "1. open": "53.7300", + "2. high": "53.8400", + "3. low": "53.3700", + "4. close": "53.6500", + "5. volume": "11937000" + }, + "2010-03-12": { + "1. open": "53.6900", + "2. high": "53.7650", + "3. low": "53.2600", + "4. close": "53.3500", + "5. volume": "11167200" + }, + "2010-03-11": { + "1. open": "53.7800", + "2. high": "53.7800", + "3. low": "53.0000", + "4. close": "53.6000", + "5. volume": "14565300" + }, + "2010-03-10": { + "1. open": "54.2600", + "2. high": "54.3700", + "3. low": "54.0400", + "4. close": "54.2000", + "5. volume": "10787400" + }, + "2010-03-09": { + "1. open": "54.3400", + "2. high": "54.5900", + "3. low": "53.9500", + "4. close": "54.1800", + "5. volume": "11535000" + }, + "2010-03-08": { + "1. open": "54.7200", + "2. high": "54.8700", + "3. low": "54.3200", + "4. close": "54.4600", + "5. volume": "9457800" + }, + "2010-03-05": { + "1. open": "54.6900", + "2. high": "54.9500", + "3. low": "54.3600", + "4. close": "54.7000", + "5. volume": "12119300" + }, + "2010-03-04": { + "1. open": "54.7000", + "2. high": "55.0400", + "3. low": "54.3200", + "4. close": "54.4700", + "5. volume": "14491600" + }, + "2010-03-03": { + "1. open": "53.3000", + "2. high": "54.1201", + "3. low": "53.1800", + "4. close": "53.9300", + "5. volume": "13287100" + }, + "2010-03-02": { + "1. open": "53.3800", + "2. high": "53.6900", + "3. low": "53.1500", + "4. close": "53.3000", + "5. volume": "12253100" + }, + "2010-03-01": { + "1. open": "53.2200", + "2. high": "53.3700", + "3. low": "52.7900", + "4. close": "53.2700", + "5. volume": "19724900" + }, + "2010-02-26": { + "1. open": "53.0900", + "2. high": "53.0900", + "3. low": "52.2300", + "4. close": "52.7200", + "5. volume": "31547700" + }, + "2010-02-25": { + "1. open": "53.1400", + "2. high": "53.5800", + "3. low": "52.6100", + "4. close": "53.1200", + "5. volume": "31824300" + }, + "2010-02-24": { + "1. open": "55.0000", + "2. high": "55.1800", + "3. low": "54.6900", + "4. close": "55.1600", + "5. volume": "7235300" + }, + "2010-02-23": { + "1. open": "55.4100", + "2. high": "55.6000", + "3. low": "54.7900", + "4. close": "54.8300", + "5. volume": "7417800" + }, + "2010-02-22": { + "1. open": "55.8000", + "2. high": "55.8600", + "3. low": "55.2700", + "4. close": "55.3800", + "5. volume": "6743800" + }, + "2010-02-19": { + "1. open": "55.8000", + "2. high": "55.9000", + "3. low": "55.1800", + "4. close": "55.7200", + "5. volume": "9472400" + }, + "2010-02-18": { + "1. open": "55.1500", + "2. high": "55.9200", + "3. low": "55.1500", + "4. close": "55.9100", + "5. volume": "8632300" + }, + "2010-02-17": { + "1. open": "54.8100", + "2. high": "55.5500", + "3. low": "54.7600", + "4. close": "55.3300", + "5. volume": "8532300" + }, + "2010-02-16": { + "1. open": "54.5100", + "2. high": "54.8200", + "3. low": "53.9300", + "4. close": "54.8200", + "5. volume": "9669700" + }, + "2010-02-12": { + "1. open": "53.9200", + "2. high": "54.4000", + "3. low": "53.6227", + "4. close": "53.9800", + "5. volume": "12320000" + }, + "2010-02-11": { + "1. open": "53.6000", + "2. high": "54.3300", + "3. low": "53.2700", + "4. close": "54.2200", + "5. volume": "13163600" + }, + "2010-02-10": { + "1. open": "54.6000", + "2. high": "54.6000", + "3. low": "53.1650", + "4. close": "53.7900", + "5. volume": "9358800" + }, + "2010-02-09": { + "1. open": "53.6900", + "2. high": "54.9800", + "3. low": "53.3700", + "4. close": "54.0100", + "5. volume": "15747500" + }, + "2010-02-08": { + "1. open": "53.2700", + "2. high": "53.2700", + "3. low": "52.5700", + "4. close": "52.6500", + "5. volume": "8360600" + }, + "2010-02-05": { + "1. open": "53.2400", + "2. high": "53.4300", + "3. low": "52.5300", + "4. close": "53.0900", + "5. volume": "14642500" + }, + "2010-02-04": { + "1. open": "54.5500", + "2. high": "54.6800", + "3. low": "53.4000", + "4. close": "53.4300", + "5. volume": "10671400" + }, + "2010-02-03": { + "1. open": "54.9200", + "2. high": "54.9600", + "3. low": "54.5300", + "4. close": "54.8700", + "5. volume": "7949700" + }, + "2010-02-02": { + "1. open": "54.5300", + "2. high": "55.2100", + "3. low": "54.1500", + "4. close": "55.0500", + "5. volume": "8444300" + }, + "2010-02-01": { + "1. open": "54.5100", + "2. high": "54.5600", + "3. low": "54.0000", + "4. close": "54.3800", + "5. volume": "7258800" + }, + "2010-01-29": { + "1. open": "54.4400", + "2. high": "54.9400", + "3. low": "53.9000", + "4. close": "54.2500", + "5. volume": "11073400" + }, + "2010-01-28": { + "1. open": "54.7100", + "2. high": "54.8400", + "3. low": "54.1250", + "4. close": "54.1800", + "5. volume": "10452600" + }, + "2010-01-27": { + "1. open": "54.0000", + "2. high": "54.6600", + "3. low": "53.7000", + "4. close": "54.5100", + "5. volume": "10207400" + }, + "2010-01-26": { + "1. open": "54.0700", + "2. high": "54.5000", + "3. low": "53.8700", + "4. close": "54.1400", + "5. volume": "7757500" + }, + "2010-01-25": { + "1. open": "54.4900", + "2. high": "54.5400", + "3. low": "53.8800", + "4. close": "54.3500", + "5. volume": "8426600" + }, + "2010-01-22": { + "1. open": "54.3500", + "2. high": "54.8600", + "3. low": "53.9800", + "4. close": "54.2400", + "5. volume": "11775700" + }, + "2010-01-21": { + "1. open": "55.5500", + "2. high": "55.5800", + "3. low": "54.1900", + "4. close": "54.3700", + "5. volume": "13698400" + }, + "2010-01-20": { + "1. open": "56.1600", + "2. high": "56.3900", + "3. low": "55.2900", + "4. close": "55.5000", + "5. volume": "9405100" + }, + "2010-01-19": { + "1. open": "56.2200", + "2. high": "56.4900", + "3. low": "55.9200", + "4. close": "56.4200", + "5. volume": "7307700" + }, + "2010-01-15": { + "1. open": "56.9500", + "2. high": "57.3500", + "3. low": "56.0400", + "4. close": "56.2900", + "5. volume": "13730400" + }, + "2010-01-14": { + "1. open": "57.0400", + "2. high": "57.2500", + "3. low": "56.7700", + "4. close": "57.1300", + "5. volume": "6196300" + }, + "2010-01-13": { + "1. open": "56.8600", + "2. high": "57.4301", + "3. low": "56.6900", + "4. close": "57.0300", + "5. volume": "7578700" + }, + "2010-01-12": { + "1. open": "56.0900", + "2. high": "57.0000", + "3. low": "56.0600", + "4. close": "56.8800", + "5. volume": "11634900" + }, + "2010-01-11": { + "1. open": "55.1500", + "2. high": "56.4473", + "3. low": "54.8000", + "4. close": "56.2700", + "5. volume": "14321200" + }, + "2010-01-08": { + "1. open": "55.4600", + "2. high": "55.6400", + "3. low": "54.7500", + "4. close": "55.1500", + "5. volume": "14356200" + }, + "2010-01-07": { + "1. open": "56.3300", + "2. high": "56.3700", + "3. low": "55.7500", + "4. close": "56.1900", + "5. volume": "6617300" + }, + "2010-01-06": { + "1. open": "56.3500", + "2. high": "56.4400", + "3. low": "55.9800", + "4. close": "56.3300", + "5. volume": "9632300" + }, + "2010-01-05": { + "1. open": "56.8500", + "2. high": "56.9900", + "3. low": "56.1400", + "4. close": "56.3500", + "5. volume": "11586200" + }, + "2010-01-04": { + "1. open": "57.1600", + "2. high": "57.2200", + "3. low": "56.9000", + "4. close": "57.0400", + "5. volume": "6935200" + }, + "2009-12-31": { + "1. open": "57.5800", + "2. high": "57.7500", + "3. low": "56.9300", + "4. close": "57.0000", + "5. volume": "5424400" + }, + "2009-12-30": { + "1. open": "57.7400", + "2. high": "57.9000", + "3. low": "57.4800", + "4. close": "57.6800", + "5. volume": "4812600" + }, + "2009-12-29": { + "1. open": "57.4500", + "2. high": "57.9700", + "3. low": "57.4500", + "4. close": "57.7400", + "5. volume": "4775500" + }, + "2009-12-28": { + "1. open": "57.4100", + "2. high": "57.5800", + "3. low": "57.2800", + "4. close": "57.4400", + "5. volume": "3839800" + }, + "2009-12-24": { + "1. open": "57.4900", + "2. high": "57.5100", + "3. low": "57.0500", + "4. close": "57.4400", + "5. volume": "2907100" + }, + "2009-12-23": { + "1. open": "57.2000", + "2. high": "57.5000", + "3. low": "56.9900", + "4. close": "57.2900", + "5. volume": "5468800" + }, + "2009-12-22": { + "1. open": "57.1500", + "2. high": "57.5800", + "3. low": "57.0900", + "4. close": "57.2700", + "5. volume": "6055900" + }, + "2009-12-21": { + "1. open": "57.0200", + "2. high": "57.6100", + "3. low": "56.9000", + "4. close": "57.1800", + "5. volume": "7308100" + }, + "2009-12-18": { + "1. open": "57.2600", + "2. high": "57.2600", + "3. low": "56.3100", + "4. close": "56.9200", + "5. volume": "18868900" + }, + "2009-12-17": { + "1. open": "58.2600", + "2. high": "58.2700", + "3. low": "56.9400", + "4. close": "56.9800", + "5. volume": "12736000" + }, + "2009-12-16": { + "1. open": "58.9500", + "2. high": "59.2000", + "3. low": "58.3800", + "4. close": "58.4200", + "5. volume": "9802500" + }, + "2009-12-15": { + "1. open": "59.1500", + "2. high": "59.1900", + "3. low": "58.8500", + "4. close": "59.0600", + "5. volume": "7649900" + }, + "2009-12-14": { + "1. open": "59.1100", + "2. high": "59.4500", + "3. low": "58.9200", + "4. close": "59.0400", + "5. volume": "8335100" + }, + "2009-12-11": { + "1. open": "58.6000", + "2. high": "59.4000", + "3. low": "58.6000", + "4. close": "59.1100", + "5. volume": "15217800" + }, + "2009-12-10": { + "1. open": "57.9800", + "2. high": "58.9200", + "3. low": "57.9200", + "4. close": "58.5800", + "5. volume": "15377700" + }, + "2009-12-09": { + "1. open": "57.4500", + "2. high": "57.8500", + "3. low": "57.0300", + "4. close": "57.8300", + "5. volume": "9747300" + }, + "2009-12-08": { + "1. open": "57.5300", + "2. high": "57.7400", + "3. low": "57.0700", + "4. close": "57.6800", + "5. volume": "9145400" + }, + "2009-12-07": { + "1. open": "56.9600", + "2. high": "58.0950", + "3. low": "56.7000", + "4. close": "57.8700", + "5. volume": "8352700" + }, + "2009-12-04": { + "1. open": "57.6000", + "2. high": "58.0300", + "3. low": "56.8100", + "4. close": "57.4900", + "5. volume": "12463600" + }, + "2009-12-03": { + "1. open": "58.0900", + "2. high": "58.0900", + "3. low": "57.1600", + "4. close": "57.2700", + "5. volume": "10120900" + }, + "2009-12-02": { + "1. open": "57.8300", + "2. high": "58.2000", + "3. low": "57.6800", + "4. close": "57.9600", + "5. volume": "6799700" + }, + "2009-12-01": { + "1. open": "57.5900", + "2. high": "58.2550", + "3. low": "57.3800", + "4. close": "58.0800", + "5. volume": "7679900" + }, + "2009-11-30": { + "1. open": "57.2900", + "2. high": "57.3200", + "3. low": "56.8000", + "4. close": "57.2000", + "5. volume": "9442400" + }, + "2009-11-27": { + "1. open": "56.9800", + "2. high": "57.5300", + "3. low": "56.4000", + "4. close": "57.1800", + "5. volume": "7837700" + }, + "2009-11-25": { + "1. open": "58.3700", + "2. high": "58.3700", + "3. low": "57.9900", + "4. close": "58.1100", + "5. volume": "6690300" + }, + "2009-11-24": { + "1. open": "58.4300", + "2. high": "58.4300", + "3. low": "57.8600", + "4. close": "58.1900", + "5. volume": "7790700" + }, + "2009-11-23": { + "1. open": "57.7100", + "2. high": "58.3500", + "3. low": "57.7100", + "4. close": "58.2400", + "5. volume": "9271200" + }, + "2009-11-20": { + "1. open": "56.6900", + "2. high": "57.6900", + "3. low": "56.6900", + "4. close": "57.4800", + "5. volume": "10348800" + }, + "2009-11-19": { + "1. open": "56.2400", + "2. high": "56.9800", + "3. low": "56.0400", + "4. close": "56.8800", + "5. volume": "9077200" + }, + "2009-11-18": { + "1. open": "56.9300", + "2. high": "57.0000", + "3. low": "56.2900", + "4. close": "56.5800", + "5. volume": "7626600" + }, + "2009-11-17": { + "1. open": "56.6400", + "2. high": "56.9200", + "3. low": "56.4500", + "4. close": "56.8700", + "5. volume": "5672000" + }, + "2009-11-16": { + "1. open": "56.6500", + "2. high": "57.0900", + "3. low": "56.4300", + "4. close": "56.7400", + "5. volume": "8119700" + }, + "2009-11-13": { + "1. open": "56.0600", + "2. high": "56.7000", + "3. low": "55.9000", + "4. close": "56.4600", + "5. volume": "11675500" + }, + "2009-11-12": { + "1. open": "56.1100", + "2. high": "56.3800", + "3. low": "55.8500", + "4. close": "55.9400", + "5. volume": "7598000" + }, + "2009-11-11": { + "1. open": "56.0600", + "2. high": "56.2700", + "3. low": "55.7400", + "4. close": "56.1300", + "5. volume": "7152300" + }, + "2009-11-10": { + "1. open": "55.3500", + "2. high": "56.1900", + "3. low": "55.2500", + "4. close": "55.8100", + "5. volume": "8069700" + }, + "2009-11-09": { + "1. open": "54.5900", + "2. high": "55.5000", + "3. low": "54.1700", + "4. close": "55.4800", + "5. volume": "9615200" + }, + "2009-11-06": { + "1. open": "53.9700", + "2. high": "54.5000", + "3. low": "53.8100", + "4. close": "54.4900", + "5. volume": "5340200" + }, + "2009-11-05": { + "1. open": "53.5100", + "2. high": "54.4800", + "3. low": "53.4500", + "4. close": "54.4000", + "5. volume": "8152900" + }, + "2009-11-04": { + "1. open": "53.4200", + "2. high": "54.0000", + "3. low": "53.0300", + "4. close": "53.4900", + "5. volume": "7057200" + }, + "2009-11-03": { + "1. open": "53.6500", + "2. high": "53.6800", + "3. low": "52.7700", + "4. close": "53.1200", + "5. volume": "8157400" + }, + "2009-11-02": { + "1. open": "53.5100", + "2. high": "53.9200", + "3. low": "53.1600", + "4. close": "53.7200", + "5. volume": "9301800" + }, + "2009-10-30": { + "1. open": "54.0600", + "2. high": "54.2700", + "3. low": "53.1100", + "4. close": "53.3100", + "5. volume": "10906100" + }, + "2009-10-29": { + "1. open": "53.5200", + "2. high": "54.1120", + "3. low": "53.1500", + "4. close": "54.0900", + "5. volume": "7403500" + }, + "2009-10-28": { + "1. open": "53.2500", + "2. high": "54.0000", + "3. low": "53.2300", + "4. close": "53.5100", + "5. volume": "8008600" + }, + "2009-10-27": { + "1. open": "53.2400", + "2. high": "53.9200", + "3. low": "53.0900", + "4. close": "53.4600", + "5. volume": "7367600" + }, + "2009-10-26": { + "1. open": "53.0800", + "2. high": "54.3000", + "3. low": "52.7100", + "4. close": "53.2300", + "5. volume": "10783800" + }, + "2009-10-23": { + "1. open": "53.9100", + "2. high": "54.1500", + "3. low": "53.1150", + "4. close": "53.2400", + "5. volume": "10854700" + }, + "2009-10-22": { + "1. open": "53.5800", + "2. high": "54.2700", + "3. low": "53.4100", + "4. close": "54.1500", + "5. volume": "8180500" + }, + "2009-10-21": { + "1. open": "53.8200", + "2. high": "54.6900", + "3. low": "53.7000", + "4. close": "54.0700", + "5. volume": "8255600" + }, + "2009-10-20": { + "1. open": "53.5900", + "2. high": "54.1500", + "3. low": "53.1800", + "4. close": "54.0700", + "5. volume": "13429800" + }, + "2009-10-19": { + "1. open": "55.1400", + "2. high": "55.5000", + "3. low": "54.6700", + "4. close": "54.7900", + "5. volume": "10328000" + }, + "2009-10-16": { + "1. open": "54.9200", + "2. high": "55.2000", + "3. low": "54.6900", + "4. close": "55.0100", + "5. volume": "11045400" + }, + "2009-10-15": { + "1. open": "54.7300", + "2. high": "55.2100", + "3. low": "54.3500", + "4. close": "54.9200", + "5. volume": "12120900" + }, + "2009-10-14": { + "1. open": "54.9200", + "2. high": "55.0300", + "3. low": "54.5900", + "4. close": "54.8400", + "5. volume": "8040500" + }, + "2009-10-13": { + "1. open": "54.7700", + "2. high": "54.9600", + "3. low": "54.5500", + "4. close": "54.8000", + "5. volume": "5968700" + }, + "2009-10-12": { + "1. open": "54.8300", + "2. high": "55.2500", + "3. low": "54.5300", + "4. close": "54.7900", + "5. volume": "8006900" + }, + "2009-10-09": { + "1. open": "54.6700", + "2. high": "54.9000", + "3. low": "54.2517", + "4. close": "54.6500", + "5. volume": "5914200" + }, + "2009-10-08": { + "1. open": "55.0100", + "2. high": "55.0100", + "3. low": "54.3200", + "4. close": "54.5900", + "5. volume": "9015200" + }, + "2009-10-07": { + "1. open": "54.8600", + "2. high": "55.2800", + "3. low": "54.3200", + "4. close": "54.8100", + "5. volume": "10380700" + }, + "2009-10-06": { + "1. open": "53.8100", + "2. high": "54.6500", + "3. low": "53.6600", + "4. close": "54.3200", + "5. volume": "9554900" + }, + "2009-10-05": { + "1. open": "53.8100", + "2. high": "54.0000", + "3. low": "53.3000", + "4. close": "53.8000", + "5. volume": "7777300" + }, + "2009-10-02": { + "1. open": "53.0600", + "2. high": "54.0800", + "3. low": "52.9100", + "4. close": "53.8700", + "5. volume": "12584500" + }, + "2009-10-01": { + "1. open": "53.4000", + "2. high": "53.7000", + "3. low": "53.0400", + "4. close": "53.1200", + "5. volume": "14035500" + }, + "2009-09-30": { + "1. open": "53.3200", + "2. high": "53.9500", + "3. low": "52.6000", + "4. close": "53.7000", + "5. volume": "14137900" + }, + "2009-09-29": { + "1. open": "53.4000", + "2. high": "53.5400", + "3. low": "53.1900", + "4. close": "53.3100", + "5. volume": "8660600" + }, + "2009-09-28": { + "1. open": "53.0300", + "2. high": "53.6300", + "3. low": "52.9000", + "4. close": "53.1300", + "5. volume": "7596700" + }, + "2009-09-25": { + "1. open": "52.3300", + "2. high": "53.2800", + "3. low": "52.2700", + "4. close": "52.9700", + "5. volume": "10868500" + }, + "2009-09-24": { + "1. open": "52.5800", + "2. high": "53.1400", + "3. low": "52.2300", + "4. close": "52.3400", + "5. volume": "12141500" + }, + "2009-09-23": { + "1. open": "52.9400", + "2. high": "53.1500", + "3. low": "52.1700", + "4. close": "52.5800", + "5. volume": "10417600" + }, + "2009-09-22": { + "1. open": "53.3100", + "2. high": "53.3100", + "3. low": "52.7300", + "4. close": "52.8500", + "5. volume": "9712800" + }, + "2009-09-21": { + "1. open": "53.4800", + "2. high": "53.7600", + "3. low": "52.7800", + "4. close": "53.0000", + "5. volume": "12355800" + }, + "2009-09-18": { + "1. open": "53.6800", + "2. high": "54.1200", + "3. low": "53.3000", + "4. close": "53.7600", + "5. volume": "62084500" + }, + "2009-09-17": { + "1. open": "52.5000", + "2. high": "53.4500", + "3. low": "52.4200", + "4. close": "53.4200", + "5. volume": "13679300" + }, + "2009-09-16": { + "1. open": "52.4400", + "2. high": "52.8200", + "3. low": "51.9000", + "4. close": "52.6700", + "5. volume": "13052300" + }, + "2009-09-15": { + "1. open": "52.0800", + "2. high": "52.5800", + "3. low": "51.6500", + "4. close": "52.4500", + "5. volume": "13862700" + }, + "2009-09-14": { + "1. open": "51.0800", + "2. high": "52.4700", + "3. low": "50.9100", + "4. close": "52.1600", + "5. volume": "16581100" + }, + "2009-09-11": { + "1. open": "50.1300", + "2. high": "51.7400", + "3. low": "50.0000", + "4. close": "51.5100", + "5. volume": "17065100" + }, + "2009-09-10": { + "1. open": "50.5300", + "2. high": "50.8000", + "3. low": "50.1600", + "4. close": "50.1700", + "5. volume": "10772500" + }, + "2009-09-09": { + "1. open": "50.3900", + "2. high": "50.8050", + "3. low": "50.2400", + "4. close": "50.6300", + "5. volume": "7906500" + }, + "2009-09-08": { + "1. open": "49.9400", + "2. high": "50.7900", + "3. low": "49.7200", + "4. close": "50.4100", + "5. volume": "15641800" + }, + "2009-09-04": { + "1. open": "49.3000", + "2. high": "50.0800", + "3. low": "49.0500", + "4. close": "49.9500", + "5. volume": "7558800" + }, + "2009-09-03": { + "1. open": "49.6300", + "2. high": "49.8500", + "3. low": "49.2300", + "4. close": "49.5800", + "5. volume": "11289900" + }, + "2009-09-02": { + "1. open": "48.5500", + "2. high": "50.3000", + "3. low": "48.5500", + "4. close": "49.8000", + "5. volume": "20412000" + }, + "2009-09-01": { + "1. open": "48.7200", + "2. high": "49.2500", + "3. low": "48.3800", + "4. close": "48.5300", + "5. volume": "12276400" + }, + "2009-08-31": { + "1. open": "48.8400", + "2. high": "49.3700", + "3. low": "48.5000", + "4. close": "48.7700", + "5. volume": "10660800" + }, + "2009-08-28": { + "1. open": "49.6200", + "2. high": "49.6400", + "3. low": "48.9200", + "4. close": "49.0600", + "5. volume": "6858100" + }, + "2009-08-27": { + "1. open": "49.1800", + "2. high": "49.6400", + "3. low": "48.7600", + "4. close": "49.4400", + "5. volume": "6942400" + }, + "2009-08-26": { + "1. open": "48.8200", + "2. high": "49.3200", + "3. low": "48.7000", + "4. close": "49.1800", + "5. volume": "6795700" + }, + "2009-08-25": { + "1. open": "49.1200", + "2. high": "49.1500", + "3. low": "48.6900", + "4. close": "48.7400", + "5. volume": "10713900" + }, + "2009-08-24": { + "1. open": "49.8000", + "2. high": "49.8000", + "3. low": "48.8100", + "4. close": "49.0600", + "5. volume": "10871200" + }, + "2009-08-21": { + "1. open": "49.6000", + "2. high": "49.9800", + "3. low": "49.2500", + "4. close": "49.9100", + "5. volume": "8825000" + }, + "2009-08-20": { + "1. open": "49.3900", + "2. high": "49.5800", + "3. low": "49.1200", + "4. close": "49.4200", + "5. volume": "5936600" + }, + "2009-08-19": { + "1. open": "48.3200", + "2. high": "49.4800", + "3. low": "48.3200", + "4. close": "49.3600", + "5. volume": "8519800" + }, + "2009-08-18": { + "1. open": "48.7500", + "2. high": "48.9500", + "3. low": "48.4800", + "4. close": "48.6100", + "5. volume": "7758100" + }, + "2009-08-17": { + "1. open": "48.4400", + "2. high": "48.7900", + "3. low": "48.1200", + "4. close": "48.7000", + "5. volume": "8105800" + }, + "2009-08-14": { + "1. open": "48.0500", + "2. high": "48.4700", + "3. low": "48.0000", + "4. close": "48.4700", + "5. volume": "7403200" + }, + "2009-08-13": { + "1. open": "48.4300", + "2. high": "48.6500", + "3. low": "47.4200", + "4. close": "48.1200", + "5. volume": "13280300" + }, + "2009-08-12": { + "1. open": "48.9600", + "2. high": "49.0900", + "3. low": "48.4300", + "4. close": "48.4600", + "5. volume": "12447400" + }, + "2009-08-11": { + "1. open": "49.4200", + "2. high": "49.4800", + "3. low": "48.9500", + "4. close": "49.0400", + "5. volume": "6254500" + }, + "2009-08-10": { + "1. open": "49.2600", + "2. high": "49.4800", + "3. low": "48.9800", + "4. close": "49.4400", + "5. volume": "6749600" + }, + "2009-08-07": { + "1. open": "49.6600", + "2. high": "49.7500", + "3. low": "49.1700", + "4. close": "49.3400", + "5. volume": "6652700" + }, + "2009-08-06": { + "1. open": "49.4100", + "2. high": "49.5500", + "3. low": "49.2000", + "4. close": "49.3900", + "5. volume": "6905800" + }, + "2009-08-05": { + "1. open": "49.5100", + "2. high": "49.5900", + "3. low": "49.0000", + "4. close": "49.1700", + "5. volume": "7505000" + }, + "2009-08-04": { + "1. open": "49.5600", + "2. high": "50.1500", + "3. low": "49.3500", + "4. close": "49.5000", + "5. volume": "8790100" + }, + "2009-08-03": { + "1. open": "50.0300", + "2. high": "50.1000", + "3. low": "49.3000", + "4. close": "49.6000", + "5. volume": "9218000" + }, + "2009-07-31": { + "1. open": "49.6400", + "2. high": "50.2000", + "3. low": "49.5000", + "4. close": "49.8400", + "5. volume": "8411100" + }, + "2009-07-30": { + "1. open": "49.8200", + "2. high": "50.5000", + "3. low": "49.5500", + "4. close": "49.6700", + "5. volume": "9718300" + }, + "2009-07-29": { + "1. open": "49.4200", + "2. high": "49.9400", + "3. low": "49.0900", + "4. close": "49.2800", + "5. volume": "9062500" + }, + "2009-07-28": { + "1. open": "49.4300", + "2. high": "49.7500", + "3. low": "49.0000", + "4. close": "49.3900", + "5. volume": "8039800" + }, + "2009-07-27": { + "1. open": "49.3600", + "2. high": "49.5900", + "3. low": "49.1500", + "4. close": "49.5200", + "5. volume": "8128800" + }, + "2009-07-24": { + "1. open": "49.4100", + "2. high": "49.6400", + "3. low": "48.8400", + "4. close": "49.3600", + "5. volume": "8287000" + }, + "2009-07-23": { + "1. open": "49.1300", + "2. high": "50.0200", + "3. low": "48.8800", + "4. close": "49.1800", + "5. volume": "13374500" + }, + "2009-07-22": { + "1. open": "50.3200", + "2. high": "50.3400", + "3. low": "48.8500", + "4. close": "49.1300", + "5. volume": "14179400" + }, + "2009-07-21": { + "1. open": "50.8300", + "2. high": "50.8300", + "3. low": "49.8000", + "4. close": "50.3500", + "5. volume": "14369300" + }, + "2009-07-20": { + "1. open": "50.6100", + "2. high": "51.0300", + "3. low": "50.0700", + "4. close": "51.0300", + "5. volume": "9552400" + }, + "2009-07-17": { + "1. open": "50.3100", + "2. high": "50.5500", + "3. low": "50.0300", + "4. close": "50.3200", + "5. volume": "9904200" + }, + "2009-07-16": { + "1. open": "50.3500", + "2. high": "50.8800", + "3. low": "50.1600", + "4. close": "50.7900", + "5. volume": "7908900" + }, + "2009-07-15": { + "1. open": "49.4700", + "2. high": "50.5800", + "3. low": "49.3900", + "4. close": "50.5300", + "5. volume": "10063600" + }, + "2009-07-14": { + "1. open": "49.0200", + "2. high": "49.3500", + "3. low": "48.7400", + "4. close": "49.2900", + "5. volume": "7684600" + }, + "2009-07-13": { + "1. open": "48.3800", + "2. high": "49.1800", + "3. low": "48.1000", + "4. close": "49.0500", + "5. volume": "10304200" + }, + "2009-07-10": { + "1. open": "48.5000", + "2. high": "48.8700", + "3. low": "48.0200", + "4. close": "48.3100", + "5. volume": "7809600" + }, + "2009-07-09": { + "1. open": "48.7200", + "2. high": "48.8500", + "3. low": "48.5100", + "4. close": "48.7100", + "5. volume": "8713500" + }, + "2009-07-08": { + "1. open": "48.5500", + "2. high": "48.8800", + "3. low": "48.1700", + "4. close": "48.5100", + "5. volume": "10660500" + }, + "2009-07-07": { + "1. open": "48.7300", + "2. high": "49.1700", + "3. low": "48.5500", + "4. close": "48.6400", + "5. volume": "8554500" + }, + "2009-07-06": { + "1. open": "48.6800", + "2. high": "49.0500", + "3. low": "48.3800", + "4. close": "49.0000", + "5. volume": "8335900" + }, + "2009-07-02": { + "1. open": "48.7700", + "2. high": "49.4300", + "3. low": "48.7700", + "4. close": "48.9000", + "5. volume": "11099600" + }, + "2009-07-01": { + "1. open": "48.4800", + "2. high": "49.5950", + "3. low": "48.4100", + "4. close": "49.1800", + "5. volume": "12106200" + }, + "2009-06-30": { + "1. open": "48.2100", + "2. high": "48.2500", + "3. low": "47.8100", + "4. close": "47.9900", + "5. volume": "15723700" + }, + "2009-06-29": { + "1. open": "48.1400", + "2. high": "48.5000", + "3. low": "48.1200", + "4. close": "48.2900", + "5. volume": "8763300" + }, + "2009-06-26": { + "1. open": "47.7200", + "2. high": "48.2900", + "3. low": "47.6300", + "4. close": "48.1300", + "5. volume": "13100300" + }, + "2009-06-25": { + "1. open": "47.4200", + "2. high": "48.0300", + "3. low": "47.1800", + "4. close": "47.8500", + "5. volume": "10315100" + }, + "2009-06-24": { + "1. open": "48.1200", + "2. high": "48.4900", + "3. low": "47.3600", + "4. close": "47.5000", + "5. volume": "8888500" + }, + "2009-06-23": { + "1. open": "48.1900", + "2. high": "48.5300", + "3. low": "47.7500", + "4. close": "47.8000", + "5. volume": "9363500" + }, + "2009-06-22": { + "1. open": "48.5200", + "2. high": "48.8100", + "3. low": "47.9900", + "4. close": "47.9900", + "5. volume": "10679800" + }, + "2009-06-19": { + "1. open": "49.7300", + "2. high": "49.8900", + "3. low": "48.7100", + "4. close": "48.8100", + "5. volume": "15359200" + }, + "2009-06-18": { + "1. open": "47.9900", + "2. high": "49.6400", + "3. low": "47.9600", + "4. close": "49.5500", + "5. volume": "12077300" + }, + "2009-06-17": { + "1. open": "47.8800", + "2. high": "48.6400", + "3. low": "47.8400", + "4. close": "47.9300", + "5. volume": "8326900" + }, + "2009-06-16": { + "1. open": "48.1900", + "2. high": "48.3300", + "3. low": "47.8200", + "4. close": "47.8300", + "5. volume": "7933100" + }, + "2009-06-15": { + "1. open": "48.6100", + "2. high": "48.6600", + "3. low": "48.1000", + "4. close": "48.1100", + "5. volume": "8815000" + }, + "2009-06-12": { + "1. open": "48.6800", + "2. high": "49.0400", + "3. low": "48.4800", + "4. close": "48.8900", + "5. volume": "8620400" + }, + "2009-06-11": { + "1. open": "48.1200", + "2. high": "49.2100", + "3. low": "48.0800", + "4. close": "48.5800", + "5. volume": "10284500" + }, + "2009-06-10": { + "1. open": "49.3000", + "2. high": "49.3600", + "3. low": "48.0500", + "4. close": "48.4100", + "5. volume": "14118100" + }, + "2009-06-09": { + "1. open": "49.5100", + "2. high": "49.6000", + "3. low": "48.8550", + "4. close": "49.0900", + "5. volume": "10152200" + }, + "2009-06-08": { + "1. open": "49.2300", + "2. high": "49.6300", + "3. low": "48.8100", + "4. close": "49.3800", + "5. volume": "7924700" + }, + "2009-06-05": { + "1. open": "49.9100", + "2. high": "49.9400", + "3. low": "49.2300", + "4. close": "49.4400", + "5. volume": "9916700" + }, + "2009-06-04": { + "1. open": "49.1400", + "2. high": "49.7900", + "3. low": "48.7100", + "4. close": "49.7600", + "5. volume": "10855100" + }, + "2009-06-03": { + "1. open": "49.3400", + "2. high": "49.5000", + "3. low": "48.7700", + "4. close": "49.0900", + "5. volume": "13431400" + }, + "2009-06-02": { + "1. open": "49.0100", + "2. high": "49.9300", + "3. low": "48.8800", + "4. close": "49.6600", + "5. volume": "16721000" + }, + "2009-06-01": { + "1. open": "49.2500", + "2. high": "49.4500", + "3. low": "48.7200", + "4. close": "49.0200", + "5. volume": "21334200" + }, + "2009-05-29": { + "1. open": "47.0100", + "2. high": "49.1600", + "3. low": "46.9500", + "4. close": "49.1600", + "5. volume": "22718400" + }, + "2009-05-28": { + "1. open": "46.6500", + "2. high": "47.2000", + "3. low": "46.3600", + "4. close": "46.9000", + "5. volume": "9470100" + }, + "2009-05-27": { + "1. open": "47.1300", + "2. high": "47.1900", + "3. low": "46.5400", + "4. close": "46.6300", + "5. volume": "9532400" + }, + "2009-05-26": { + "1. open": "47.0000", + "2. high": "47.4800", + "3. low": "46.8800", + "4. close": "47.2100", + "5. volume": "14392400" + }, + "2009-05-22": { + "1. open": "46.6700", + "2. high": "47.7100", + "3. low": "46.6400", + "4. close": "47.3000", + "5. volume": "12288200" + }, + "2009-05-21": { + "1. open": "46.6400", + "2. high": "46.8200", + "3. low": "46.4000", + "4. close": "46.6800", + "5. volume": "14183200" + }, + "2009-05-20": { + "1. open": "46.8100", + "2. high": "47.2900", + "3. low": "46.5400", + "4. close": "47.0000", + "5. volume": "16689600" + }, + "2009-05-19": { + "1. open": "46.1400", + "2. high": "46.9300", + "3. low": "45.8200", + "4. close": "46.6400", + "5. volume": "15944700" + }, + "2009-05-18": { + "1. open": "45.1400", + "2. high": "46.1200", + "3. low": "44.6800", + "4. close": "46.0700", + "5. volume": "14231000" + }, + "2009-05-15": { + "1. open": "44.8300", + "2. high": "45.0800", + "3. low": "44.6333", + "4. close": "44.9600", + "5. volume": "17051100" + }, + "2009-05-14": { + "1. open": "43.9200", + "2. high": "45.1700", + "3. low": "43.9100", + "4. close": "44.9000", + "5. volume": "17295000" + }, + "2009-05-13": { + "1. open": "44.0300", + "2. high": "44.3900", + "3. low": "43.4400", + "4. close": "43.6300", + "5. volume": "11858900" + }, + "2009-05-12": { + "1. open": "42.9600", + "2. high": "44.6900", + "3. low": "42.8600", + "4. close": "44.4000", + "5. volume": "18526100" + }, + "2009-05-11": { + "1. open": "42.7300", + "2. high": "43.1900", + "3. low": "42.5400", + "4. close": "42.7500", + "5. volume": "9218900" + }, + "2009-05-08": { + "1. open": "42.9500", + "2. high": "43.1700", + "3. low": "42.5100", + "4. close": "42.9200", + "5. volume": "12079300" + }, + "2009-05-07": { + "1. open": "43.3200", + "2. high": "43.3200", + "3. low": "42.5700", + "4. close": "42.8000", + "5. volume": "13528800" + }, + "2009-05-06": { + "1. open": "43.5000", + "2. high": "43.5900", + "3. low": "42.7500", + "4. close": "42.9400", + "5. volume": "9744300" + }, + "2009-05-05": { + "1. open": "43.3200", + "2. high": "43.7500", + "3. low": "43.0200", + "4. close": "43.1400", + "5. volume": "11196800" + }, + "2009-05-04": { + "1. open": "42.6000", + "2. high": "43.2400", + "3. low": "42.2300", + "4. close": "43.1700", + "5. volume": "13394500" + }, + "2009-05-01": { + "1. open": "43.1400", + "2. high": "43.2100", + "3. low": "42.1800", + "4. close": "42.4700", + "5. volume": "10610100" + }, + "2009-04-30": { + "1. open": "43.1300", + "2. high": "44.0700", + "3. low": "42.8000", + "4. close": "43.0500", + "5. volume": "17979600" + }, + "2009-04-29": { + "1. open": "42.3700", + "2. high": "43.0900", + "3. low": "42.3600", + "4. close": "42.7100", + "5. volume": "10213200" + }, + "2009-04-28": { + "1. open": "42.1100", + "2. high": "42.5500", + "3. low": "42.0000", + "4. close": "42.2800", + "5. volume": "9083800" + }, + "2009-04-27": { + "1. open": "42.4200", + "2. high": "42.9700", + "3. low": "42.0800", + "4. close": "42.2400", + "5. volume": "11881800" + }, + "2009-04-24": { + "1. open": "42.9500", + "2. high": "43.0900", + "3. low": "42.5700", + "4. close": "42.7900", + "5. volume": "14658100" + }, + "2009-04-23": { + "1. open": "43.0700", + "2. high": "43.1500", + "3. low": "42.6850", + "4. close": "42.9200", + "5. volume": "14017300" + }, + "2009-04-22": { + "1. open": "43.2000", + "2. high": "43.2200", + "3. low": "42.6000", + "4. close": "42.9300", + "5. volume": "14484600" + }, + "2009-04-21": { + "1. open": "44.1600", + "2. high": "44.9500", + "3. low": "42.6200", + "4. close": "43.0900", + "5. volume": "18761500" + }, + "2009-04-20": { + "1. open": "44.8500", + "2. high": "45.0000", + "3. low": "43.8100", + "4. close": "44.3300", + "5. volume": "13832700" + }, + "2009-04-17": { + "1. open": "45.2500", + "2. high": "45.4400", + "3. low": "44.6600", + "4. close": "45.0200", + "5. volume": "11213000" + }, + "2009-04-16": { + "1. open": "45.3700", + "2. high": "45.5100", + "3. low": "44.3400", + "4. close": "45.1000", + "5. volume": "8662800" + }, + "2009-04-15": { + "1. open": "44.2000", + "2. high": "45.1200", + "3. low": "44.1000", + "4. close": "45.0300", + "5. volume": "8332800" + }, + "2009-04-14": { + "1. open": "44.6000", + "2. high": "44.6000", + "3. low": "43.8100", + "4. close": "44.2100", + "5. volume": "8229100" + }, + "2009-04-13": { + "1. open": "44.9500", + "2. high": "44.9700", + "3. low": "44.4000", + "4. close": "44.7300", + "5. volume": "6587200" + }, + "2009-04-09": { + "1. open": "45.7100", + "2. high": "45.7300", + "3. low": "44.8200", + "4. close": "44.9900", + "5. volume": "8101500" + }, + "2009-04-08": { + "1. open": "44.6900", + "2. high": "45.1400", + "3. low": "44.5200", + "4. close": "44.9900", + "5. volume": "6797800" + }, + "2009-04-07": { + "1. open": "44.8400", + "2. high": "45.1700", + "3. low": "44.4600", + "4. close": "44.6200", + "5. volume": "7833100" + }, + "2009-04-06": { + "1. open": "44.7000", + "2. high": "45.2300", + "3. low": "44.5400", + "4. close": "44.9900", + "5. volume": "8042000" + }, + "2009-04-03": { + "1. open": "45.3700", + "2. high": "45.7600", + "3. low": "44.4800", + "4. close": "44.9700", + "5. volume": "8943300" + }, + "2009-04-02": { + "1. open": "45.3000", + "2. high": "45.8250", + "3. low": "44.6500", + "4. close": "45.3400", + "5. volume": "12463200" + }, + "2009-04-01": { + "1. open": "43.7600", + "2. high": "44.9900", + "3. low": "43.5000", + "4. close": "44.8600", + "5. volume": "10627400" + }, + "2009-03-31": { + "1. open": "44.2700", + "2. high": "44.7200", + "3. low": "43.8600", + "4. close": "43.9500", + "5. volume": "11918300" + }, + "2009-03-30": { + "1. open": "44.5000", + "2. high": "44.6600", + "3. low": "43.4300", + "4. close": "43.9200", + "5. volume": "11452900" + }, + "2009-03-27": { + "1. open": "44.4300", + "2. high": "45.2000", + "3. low": "44.4300", + "4. close": "45.1000", + "5. volume": "11551800" + }, + "2009-03-26": { + "1. open": "44.9500", + "2. high": "45.0000", + "3. low": "43.8200", + "4. close": "44.8500", + "5. volume": "13903900" + }, + "2009-03-25": { + "1. open": "44.4000", + "2. high": "44.8900", + "3. low": "44.0300", + "4. close": "44.7500", + "5. volume": "12242700" + }, + "2009-03-24": { + "1. open": "43.6000", + "2. high": "44.3400", + "3. low": "43.4100", + "4. close": "44.0200", + "5. volume": "10939400" + }, + "2009-03-23": { + "1. open": "43.1600", + "2. high": "44.1400", + "3. low": "43.0000", + "4. close": "44.1400", + "5. volume": "13250700" + }, + "2009-03-20": { + "1. open": "42.3200", + "2. high": "43.1400", + "3. low": "42.3100", + "4. close": "42.6400", + "5. volume": "19164400" + }, + "2009-03-19": { + "1. open": "41.8500", + "2. high": "42.2500", + "3. low": "41.8000", + "4. close": "42.1800", + "5. volume": "11388800" + }, + "2009-03-18": { + "1. open": "41.3000", + "2. high": "42.2500", + "3. low": "41.0000", + "4. close": "41.6500", + "5. volume": "14396400" + }, + "2009-03-17": { + "1. open": "41.3400", + "2. high": "41.6700", + "3. low": "40.8200", + "4. close": "41.4500", + "5. volume": "10120800" + }, + "2009-03-16": { + "1. open": "41.4600", + "2. high": "42.0100", + "3. low": "41.1200", + "4. close": "41.2700", + "5. volume": "11602000" + }, + "2009-03-13": { + "1. open": "41.0800", + "2. high": "41.4500", + "3. low": "40.4300", + "4. close": "41.2200", + "5. volume": "12198400" + }, + "2009-03-12": { + "1. open": "39.5800", + "2. high": "40.8610", + "3. low": "39.3500", + "4. close": "40.8400", + "5. volume": "12736800" + }, + "2009-03-11": { + "1. open": "39.1600", + "2. high": "39.9500", + "3. low": "39.0500", + "4. close": "39.5700", + "5. volume": "13627000" + }, + "2009-03-10": { + "1. open": "39.6300", + "2. high": "39.6700", + "3. low": "38.6500", + "4. close": "39.1600", + "5. volume": "17590700" + }, + "2009-03-09": { + "1. open": "39.4800", + "2. high": "39.8700", + "3. low": "38.7300", + "4. close": "38.7500", + "5. volume": "17563700" + }, + "2009-03-06": { + "1. open": "38.2800", + "2. high": "39.2100", + "3. low": "38.1000", + "4. close": "39.1000", + "5. volume": "16501200" + }, + "2009-03-05": { + "1. open": "39.3800", + "2. high": "39.4400", + "3. low": "37.4400", + "4. close": "37.8500", + "5. volume": "18232300" + }, + "2009-03-04": { + "1. open": "39.2800", + "2. high": "40.3200", + "3. low": "38.8400", + "4. close": "39.7300", + "5. volume": "16941700" + }, + "2009-03-03": { + "1. open": "40.1000", + "2. high": "40.3000", + "3. low": "38.7600", + "4. close": "38.8300", + "5. volume": "18632300" + }, + "2009-03-02": { + "1. open": "40.2900", + "2. high": "40.7200", + "3. low": "39.6200", + "4. close": "39.6900", + "5. volume": "15599500" + }, + "2009-02-27": { + "1. open": "40.9600", + "2. high": "41.2950", + "3. low": "40.4500", + "4. close": "40.8500", + "5. volume": "17724000" + }, + "2009-02-26": { + "1. open": "42.7700", + "2. high": "42.7700", + "3. low": "41.0100", + "4. close": "41.0700", + "5. volume": "10667000" + }, + "2009-02-25": { + "1. open": "42.9400", + "2. high": "43.2800", + "3. low": "42.1600", + "4. close": "42.3700", + "5. volume": "13174700" + }, + "2009-02-24": { + "1. open": "42.7200", + "2. high": "43.2000", + "3. low": "42.1900", + "4. close": "43.0600", + "5. volume": "13108000" + }, + "2009-02-23": { + "1. open": "43.0200", + "2. high": "43.1900", + "3. low": "41.9200", + "4. close": "42.0900", + "5. volume": "11730700" + }, + "2009-02-20": { + "1. open": "42.9700", + "2. high": "43.4700", + "3. low": "42.3800", + "4. close": "42.8400", + "5. volume": "15086600" + }, + "2009-02-19": { + "1. open": "43.1100", + "2. high": "43.7200", + "3. low": "42.6800", + "4. close": "43.3000", + "5. volume": "9906500" + }, + "2009-02-18": { + "1. open": "42.7800", + "2. high": "43.0400", + "3. low": "42.2500", + "4. close": "42.6800", + "5. volume": "9054100" + }, + "2009-02-17": { + "1. open": "43.0000", + "2. high": "43.1900", + "3. low": "42.4400", + "4. close": "42.6000", + "5. volume": "13210600" + }, + "2009-02-13": { + "1. open": "44.2000", + "2. high": "44.3800", + "3. low": "43.6900", + "4. close": "43.8500", + "5. volume": "11368200" + }, + "2009-02-12": { + "1. open": "42.7500", + "2. high": "44.4500", + "3. low": "42.1500", + "4. close": "44.3900", + "5. volume": "30613100" + }, + "2009-02-11": { + "1. open": "41.0000", + "2. high": "41.5900", + "3. low": "40.9600", + "4. close": "41.2700", + "5. volume": "10618700" + }, + "2009-02-10": { + "1. open": "42.0100", + "2. high": "42.3100", + "3. low": "40.2800", + "4. close": "40.6700", + "5. volume": "22744000" + }, + "2009-02-09": { + "1. open": "43.3200", + "2. high": "43.3600", + "3. low": "42.0000", + "4. close": "42.3100", + "5. volume": "9844200" + }, + "2009-02-06": { + "1. open": "42.7300", + "2. high": "43.6900", + "3. low": "42.6600", + "4. close": "43.5500", + "5. volume": "9361200" + }, + "2009-02-05": { + "1. open": "42.2200", + "2. high": "42.8900", + "3. low": "41.9100", + "4. close": "42.6900", + "5. volume": "11059900" + }, + "2009-02-04": { + "1. open": "43.3500", + "2. high": "43.5500", + "3. low": "42.2800", + "4. close": "42.4000", + "5. volume": "9153500" + }, + "2009-02-03": { + "1. open": "42.5000", + "2. high": "43.5000", + "3. low": "41.9800", + "4. close": "43.3200", + "5. volume": "8975000" + }, + "2009-02-02": { + "1. open": "42.2900", + "2. high": "42.5000", + "3. low": "41.5300", + "4. close": "42.2400", + "5. volume": "7983400" + }, + "2009-01-30": { + "1. open": "43.4400", + "2. high": "43.6800", + "3. low": "42.5300", + "4. close": "42.7200", + "5. volume": "11303700" + }, + "2009-01-29": { + "1. open": "43.7000", + "2. high": "44.4900", + "3. low": "43.3400", + "4. close": "43.5500", + "5. volume": "10629200" + }, + "2009-01-28": { + "1. open": "44.0000", + "2. high": "44.0000", + "3. low": "43.2500", + "4. close": "43.8600", + "5. volume": "9281800" + }, + "2009-01-27": { + "1. open": "43.2800", + "2. high": "43.9300", + "3. low": "43.0000", + "4. close": "43.3300", + "5. volume": "9911400" + }, + "2009-01-26": { + "1. open": "42.6200", + "2. high": "43.3800", + "3. low": "42.1200", + "4. close": "43.0300", + "5. volume": "12605400" + }, + "2009-01-23": { + "1. open": "42.6500", + "2. high": "42.6590", + "3. low": "41.5600", + "4. close": "42.2000", + "5. volume": "15627900" + }, + "2009-01-22": { + "1. open": "42.6400", + "2. high": "43.2300", + "3. low": "42.3000", + "4. close": "43.1200", + "5. volume": "11744700" + }, + "2009-01-21": { + "1. open": "43.4000", + "2. high": "43.4500", + "3. low": "42.1600", + "4. close": "43.2900", + "5. volume": "11900300" + }, + "2009-01-20": { + "1. open": "43.7800", + "2. high": "44.5000", + "3. low": "42.8800", + "4. close": "42.8800", + "5. volume": "14165900" + }, + "2009-01-16": { + "1. open": "43.9000", + "2. high": "44.4800", + "3. low": "43.4700", + "4. close": "43.8400", + "5. volume": "14176600" + }, + "2009-01-15": { + "1. open": "42.5700", + "2. high": "43.3900", + "3. low": "42.4000", + "4. close": "43.3600", + "5. volume": "14030800" + }, + "2009-01-14": { + "1. open": "43.5000", + "2. high": "43.5300", + "3. low": "42.2700", + "4. close": "42.6200", + "5. volume": "13526800" + }, + "2009-01-13": { + "1. open": "43.8000", + "2. high": "44.3200", + "3. low": "43.6200", + "4. close": "44.0200", + "5. volume": "11301200" + }, + "2009-01-12": { + "1. open": "44.4600", + "2. high": "44.6700", + "3. low": "43.5100", + "4. close": "43.7300", + "5. volume": "10234900" + }, + "2009-01-09": { + "1. open": "45.2300", + "2. high": "45.2600", + "3. low": "44.2500", + "4. close": "44.6000", + "5. volume": "9901200" + }, + "2009-01-08": { + "1. open": "44.8400", + "2. high": "45.2800", + "3. low": "44.5600", + "4. close": "45.2400", + "5. volume": "10043500" + }, + "2009-01-07": { + "1. open": "44.2200", + "2. high": "45.1800", + "3. low": "44.2200", + "4. close": "44.9300", + "5. volume": "10790500" + }, + "2009-01-06": { + "1. open": "45.7000", + "2. high": "45.9700", + "3. low": "44.4600", + "4. close": "44.7100", + "5. volume": "10653900" + }, + "2009-01-05": { + "1. open": "45.5700", + "2. high": "45.8900", + "3. low": "45.1800", + "4. close": "45.4400", + "5. volume": "10118600" + }, + "2009-01-02": { + "1. open": "45.4000", + "2. high": "46.0000", + "3. low": "45.0450", + "4. close": "45.9000", + "5. volume": "8177900" + }, + "2008-12-31": { + "1. open": "45.1700", + "2. high": "45.5000", + "3. low": "45.0600", + "4. close": "45.2700", + "5. volume": "7775200" + }, + "2008-12-30": { + "1. open": "44.6200", + "2. high": "45.1400", + "3. low": "44.5400", + "4. close": "44.9300", + "5. volume": "8000900" + }, + "2008-12-29": { + "1. open": "44.8600", + "2. high": "44.8600", + "3. low": "43.7220", + "4. close": "44.4100", + "5. volume": "6975300" + }, + "2008-12-26": { + "1. open": "44.4100", + "2. high": "44.9300", + "3. low": "44.2700", + "4. close": "44.5800", + "5. volume": "4813300" + }, + "2008-12-24": { + "1. open": "44.0500", + "2. high": "44.3500", + "3. low": "44.0000", + "4. close": "44.1000", + "5. volume": "2658300" + }, + "2008-12-23": { + "1. open": "44.7300", + "2. high": "45.1300", + "3. low": "43.8600", + "4. close": "43.9700", + "5. volume": "10088100" + }, + "2008-12-22": { + "1. open": "44.7300", + "2. high": "44.8100", + "3. low": "44.0000", + "4. close": "44.6600", + "5. volume": "11188400" + }, + "2008-12-19": { + "1. open": "45.7500", + "2. high": "46.0100", + "3. low": "44.1800", + "4. close": "44.4300", + "5. volume": "25273800" + }, + "2008-12-18": { + "1. open": "46.0700", + "2. high": "46.4500", + "3. low": "44.7700", + "4. close": "45.1800", + "5. volume": "15547200" + }, + "2008-12-17": { + "1. open": "46.0800", + "2. high": "46.4500", + "3. low": "45.0100", + "4. close": "45.4800", + "5. volume": "13203700" + }, + "2008-12-16": { + "1. open": "45.2700", + "2. high": "46.7900", + "3. low": "44.7300", + "4. close": "46.4600", + "5. volume": "17531500" + }, + "2008-12-15": { + "1. open": "44.8800", + "2. high": "45.2700", + "3. low": "43.8400", + "4. close": "44.9700", + "5. volume": "10199600" + }, + "2008-12-12": { + "1. open": "43.7500", + "2. high": "44.6400", + "3. low": "43.0000", + "4. close": "44.5700", + "5. volume": "15229000" + }, + "2008-12-11": { + "1. open": "45.1800", + "2. high": "45.6400", + "3. low": "43.9000", + "4. close": "44.2200", + "5. volume": "16641700" + }, + "2008-12-10": { + "1. open": "44.4700", + "2. high": "45.8800", + "3. low": "44.4700", + "4. close": "45.3100", + "5. volume": "14681900" + }, + "2008-12-09": { + "1. open": "45.5300", + "2. high": "46.5500", + "3. low": "44.3800", + "4. close": "44.8300", + "5. volume": "13317500" + }, + "2008-12-08": { + "1. open": "46.4900", + "2. high": "47.0600", + "3. low": "45.4400", + "4. close": "45.9800", + "5. volume": "13454200" + }, + "2008-12-05": { + "1. open": "44.3300", + "2. high": "46.0900", + "3. low": "43.4200", + "4. close": "45.9800", + "5. volume": "14138100" + }, + "2008-12-04": { + "1. open": "45.5700", + "2. high": "46.5700", + "3. low": "44.2100", + "4. close": "44.7500", + "5. volume": "16029600" + }, + "2008-12-03": { + "1. open": "43.6700", + "2. high": "46.4000", + "3. low": "43.5000", + "4. close": "46.1400", + "5. volume": "19947100" + }, + "2008-12-02": { + "1. open": "45.0200", + "2. high": "45.0200", + "3. low": "42.9400", + "4. close": "43.9300", + "5. volume": "14335000" + }, + "2008-12-01": { + "1. open": "46.1900", + "2. high": "46.5100", + "3. low": "44.3000", + "4. close": "44.3300", + "5. volume": "12576600" + }, + "2008-11-28": { + "1. open": "45.2000", + "2. high": "46.9100", + "3. low": "45.2000", + "4. close": "46.8700", + "5. volume": "6282800" + }, + "2008-11-26": { + "1. open": "44.2600", + "2. high": "45.4500", + "3. low": "43.7500", + "4. close": "45.3800", + "5. volume": "10674500" + }, + "2008-11-25": { + "1. open": "45.8300", + "2. high": "46.5100", + "3. low": "44.2600", + "4. close": "45.0700", + "5. volume": "16185300" + }, + "2008-11-24": { + "1. open": "44.4900", + "2. high": "46.1100", + "3. low": "43.7000", + "4. close": "45.2300", + "5. volume": "18360400" + }, + "2008-11-21": { + "1. open": "41.6400", + "2. high": "44.2900", + "3. low": "40.5000", + "4. close": "44.0000", + "5. volume": "25052400" + }, + "2008-11-20": { + "1. open": "42.0000", + "2. high": "43.7600", + "3. low": "41.0000", + "4. close": "41.0700", + "5. volume": "21134400" + }, + "2008-11-19": { + "1. open": "43.6500", + "2. high": "44.6000", + "3. low": "42.2100", + "4. close": "42.2700", + "5. volume": "16189900" + }, + "2008-11-18": { + "1. open": "43.3200", + "2. high": "43.7500", + "3. low": "42.0295", + "4. close": "43.4900", + "5. volume": "19461600" + }, + "2008-11-17": { + "1. open": "44.6200", + "2. high": "44.9300", + "3. low": "43.2000", + "4. close": "43.9700", + "5. volume": "15336000" + }, + "2008-11-14": { + "1. open": "45.5900", + "2. high": "47.1800", + "3. low": "44.9800", + "4. close": "45.0200", + "5. volume": "16691100" + }, + "2008-11-13": { + "1. open": "43.8500", + "2. high": "46.3700", + "3. low": "43.3200", + "4. close": "46.2800", + "5. volume": "18773400" + }, + "2008-11-12": { + "1. open": "43.6900", + "2. high": "44.5700", + "3. low": "42.8100", + "4. close": "43.8300", + "5. volume": "17513900" + }, + "2008-11-11": { + "1. open": "45.5900", + "2. high": "45.7800", + "3. low": "43.9300", + "4. close": "44.4400", + "5. volume": "13743500" + }, + "2008-11-10": { + "1. open": "46.8700", + "2. high": "47.2900", + "3. low": "45.1100", + "4. close": "45.9000", + "5. volume": "11280800" + }, + "2008-11-07": { + "1. open": "44.8400", + "2. high": "46.9200", + "3. low": "44.4900", + "4. close": "46.2500", + "5. volume": "14590400" + }, + "2008-11-06": { + "1. open": "44.7500", + "2. high": "45.4600", + "3. low": "43.8600", + "4. close": "44.4900", + "5. volume": "17001400" + }, + "2008-11-05": { + "1. open": "45.7200", + "2. high": "46.4400", + "3. low": "44.6000", + "4. close": "44.7300", + "5. volume": "11748400" + }, + "2008-11-04": { + "1. open": "46.7000", + "2. high": "46.9900", + "3. low": "45.6100", + "4. close": "46.0300", + "5. volume": "11887100" + }, + "2008-11-03": { + "1. open": "44.5100", + "2. high": "45.6500", + "3. low": "44.1600", + "4. close": "45.4500", + "5. volume": "9288100" + }, + "2008-10-31": { + "1. open": "45.1400", + "2. high": "46.0000", + "3. low": "43.5000", + "4. close": "44.0600", + "5. volume": "15935100" + }, + "2008-10-30": { + "1. open": "44.9400", + "2. high": "45.5000", + "3. low": "43.8700", + "4. close": "44.6600", + "5. volume": "12971100" + }, + "2008-10-29": { + "1. open": "44.6000", + "2. high": "45.8000", + "3. low": "43.5000", + "4. close": "43.8500", + "5. volume": "14929600" + }, + "2008-10-28": { + "1. open": "41.5600", + "2. high": "45.3200", + "3. low": "41.1200", + "4. close": "45.2500", + "5. volume": "18039800" + }, + "2008-10-27": { + "1. open": "41.1500", + "2. high": "43.2200", + "3. low": "41.0000", + "4. close": "41.0100", + "5. volume": "14706000" + }, + "2008-10-24": { + "1. open": "41.0000", + "2. high": "43.0000", + "3. low": "41.0000", + "4. close": "41.6100", + "5. volume": "20398800" + }, + "2008-10-23": { + "1. open": "45.6000", + "2. high": "45.6000", + "3. low": "41.5000", + "4. close": "43.0600", + "5. volume": "28160600" + }, + "2008-10-22": { + "1. open": "45.6000", + "2. high": "46.2200", + "3. low": "44.2200", + "4. close": "45.3800", + "5. volume": "15945600" + }, + "2008-10-21": { + "1. open": "46.3600", + "2. high": "47.1300", + "3. low": "46.0000", + "4. close": "46.0300", + "5. volume": "10963500" + }, + "2008-10-20": { + "1. open": "45.0900", + "2. high": "46.8700", + "3. low": "44.5300", + "4. close": "46.4600", + "5. volume": "13886500" + }, + "2008-10-17": { + "1. open": "44.9600", + "2. high": "46.1700", + "3. low": "42.9100", + "4. close": "44.2000", + "5. volume": "21015000" + }, + "2008-10-16": { + "1. open": "44.8000", + "2. high": "45.9100", + "3. low": "42.1300", + "4. close": "45.7800", + "5. volume": "26534700" + }, + "2008-10-15": { + "1. open": "46.8300", + "2. high": "47.3300", + "3. low": "43.9100", + "4. close": "44.2100", + "5. volume": "28128000" + }, + "2008-10-14": { + "1. open": "47.1000", + "2. high": "47.1000", + "3. low": "42.6500", + "4. close": "43.7300", + "5. volume": "28832800" + }, + "2008-10-13": { + "1. open": "43.4300", + "2. high": "47.5300", + "3. low": "43.2100", + "4. close": "47.2600", + "5. volume": "25239200" + }, + "2008-10-10": { + "1. open": "42.0500", + "2. high": "45.0500", + "3. low": "40.2900", + "4. close": "41.5000", + "5. volume": "36783600" + }, + "2008-10-09": { + "1. open": "47.5700", + "2. high": "47.6300", + "3. low": "43.3000", + "4. close": "43.3000", + "5. volume": "23144200" + }, + "2008-10-08": { + "1. open": "48.6500", + "2. high": "49.6000", + "3. low": "46.4500", + "4. close": "47.4100", + "5. volume": "24542100" + }, + "2008-10-07": { + "1. open": "51.3000", + "2. high": "51.5500", + "3. low": "49.0800", + "4. close": "49.3000", + "5. volume": "17410100" + }, + "2008-10-06": { + "1. open": "51.3400", + "2. high": "52.2900", + "3. low": "48.7200", + "4. close": "50.9200", + "5. volume": "23121800" + }, + "2008-10-03": { + "1. open": "53.7800", + "2. high": "55.0000", + "3. low": "52.3900", + "4. close": "52.5700", + "5. volume": "13847900" + }, + "2008-10-02": { + "1. open": "53.0500", + "2. high": "54.2700", + "3. low": "52.9000", + "4. close": "53.6000", + "5. volume": "15334500" + }, + "2008-10-01": { + "1. open": "52.6200", + "2. high": "54.2800", + "3. low": "52.5200", + "4. close": "54.1600", + "5. volume": "14548200" + }, + "2008-09-30": { + "1. open": "51.8100", + "2. high": "52.9000", + "3. low": "51.0100", + "4. close": "52.8800", + "5. volume": "17596600" + }, + "2008-09-29": { + "1. open": "52.0800", + "2. high": "52.9600", + "3. low": "50.4100", + "4. close": "51.0300", + "5. volume": "19515600" + }, + "2008-09-26": { + "1. open": "50.9400", + "2. high": "52.6600", + "3. low": "50.8400", + "4. close": "52.4800", + "5. volume": "13758400" + }, + "2008-09-25": { + "1. open": "50.4000", + "2. high": "52.2300", + "3. low": "50.3600", + "4. close": "51.4600", + "5. volume": "13087400" + }, + "2008-09-24": { + "1. open": "51.0000", + "2. high": "51.1000", + "3. low": "49.8700", + "4. close": "50.1900", + "5. volume": "10870300" + }, + "2008-09-23": { + "1. open": "51.4300", + "2. high": "52.3400", + "3. low": "50.5700", + "4. close": "50.6800", + "5. volume": "12843000" + }, + "2008-09-22": { + "1. open": "52.5100", + "2. high": "52.6600", + "3. low": "51.3100", + "4. close": "51.3800", + "5. volume": "11677600" + }, + "2008-09-19": { + "1. open": "54.7500", + "2. high": "54.7500", + "3. low": "50.1200", + "4. close": "52.7200", + "5. volume": "23903700" + }, + "2008-09-18": { + "1. open": "53.2200", + "2. high": "54.0400", + "3. low": "52.1000", + "4. close": "53.3900", + "5. volume": "20173600" + }, + "2008-09-17": { + "1. open": "54.5600", + "2. high": "54.8900", + "3. low": "52.6500", + "4. close": "52.6600", + "5. volume": "18768000" + }, + "2008-09-16": { + "1. open": "54.0300", + "2. high": "55.0300", + "3. low": "53.7000", + "4. close": "54.8500", + "5. volume": "16414700" + }, + "2008-09-15": { + "1. open": "53.7600", + "2. high": "55.7700", + "3. low": "53.5400", + "4. close": "54.7500", + "5. volume": "16081200" + }, + "2008-09-12": { + "1. open": "53.8500", + "2. high": "54.5500", + "3. low": "53.5500", + "4. close": "54.5000", + "5. volume": "10182100" + }, + "2008-09-11": { + "1. open": "53.1900", + "2. high": "54.5800", + "3. low": "53.0500", + "4. close": "54.1500", + "5. volume": "13704600" + }, + "2008-09-10": { + "1. open": "54.0700", + "2. high": "54.1000", + "3. low": "53.3100", + "4. close": "53.8100", + "5. volume": "12304500" + }, + "2008-09-09": { + "1. open": "53.1700", + "2. high": "54.5200", + "3. low": "53.1700", + "4. close": "53.8800", + "5. volume": "14731800" + }, + "2008-09-08": { + "1. open": "52.7200", + "2. high": "53.5300", + "3. low": "52.3000", + "4. close": "53.3800", + "5. volume": "11153400" + }, + "2008-09-05": { + "1. open": "51.6900", + "2. high": "52.1100", + "3. low": "51.4800", + "4. close": "51.9300", + "5. volume": "9142100" + }, + "2008-09-04": { + "1. open": "51.7400", + "2. high": "52.2800", + "3. low": "51.2000", + "4. close": "51.7100", + "5. volume": "12949500" + }, + "2008-09-03": { + "1. open": "51.6600", + "2. high": "52.0400", + "3. low": "51.2700", + "4. close": "51.6600", + "5. volume": "11224400" + }, + "2008-09-02": { + "1. open": "52.2200", + "2. high": "52.9600", + "3. low": "51.9100", + "4. close": "51.9600", + "5. volume": "12861900" + }, + "2008-08-29": { + "1. open": "53.0900", + "2. high": "53.0900", + "3. low": "52.0400", + "4. close": "52.0700", + "5. volume": "8920600" + }, + "2008-08-28": { + "1. open": "53.2500", + "2. high": "53.5700", + "3. low": "52.9000", + "4. close": "53.1200", + "5. volume": "10430500" + }, + "2008-08-27": { + "1. open": "53.5900", + "2. high": "54.0100", + "3. low": "53.2200", + "4. close": "53.7900", + "5. volume": "6797700" + }, + "2008-08-26": { + "1. open": "53.5700", + "2. high": "53.8900", + "3. low": "53.1500", + "4. close": "53.5200", + "5. volume": "4730700" + }, + "2008-08-25": { + "1. open": "54.1400", + "2. high": "54.5900", + "3. low": "53.3700", + "4. close": "53.5700", + "5. volume": "6164600" + }, + "2008-08-22": { + "1. open": "53.6200", + "2. high": "54.5100", + "3. low": "53.4100", + "4. close": "54.3700", + "5. volume": "7406300" + }, + "2008-08-21": { + "1. open": "54.1900", + "2. high": "54.2400", + "3. low": "53.2200", + "4. close": "53.5100", + "5. volume": "5835400" + }, + "2008-08-20": { + "1. open": "54.5500", + "2. high": "54.7400", + "3. low": "53.9000", + "4. close": "54.3500", + "5. volume": "5516600" + }, + "2008-08-19": { + "1. open": "54.2300", + "2. high": "54.5890", + "3. low": "53.9800", + "4. close": "54.3300", + "5. volume": "8282100" + }, + "2008-08-18": { + "1. open": "55.0700", + "2. high": "55.3600", + "3. low": "53.9400", + "4. close": "54.3300", + "5. volume": "10568800" + }, + "2008-08-15": { + "1. open": "55.2200", + "2. high": "55.6200", + "3. low": "54.7500", + "4. close": "55.0600", + "5. volume": "11946000" + }, + "2008-08-14": { + "1. open": "55.0500", + "2. high": "55.8400", + "3. low": "54.7500", + "4. close": "55.0200", + "5. volume": "7705900" + }, + "2008-08-13": { + "1. open": "54.5600", + "2. high": "55.4400", + "3. low": "54.4000", + "4. close": "55.2100", + "5. volume": "9518400" + }, + "2008-08-12": { + "1. open": "55.1900", + "2. high": "55.8200", + "3. low": "54.1200", + "4. close": "54.7900", + "5. volume": "8345400" + }, + "2008-08-11": { + "1. open": "55.1400", + "2. high": "55.8300", + "3. low": "54.8500", + "4. close": "55.3500", + "5. volume": "7091800" + }, + "2008-08-08": { + "1. open": "54.0000", + "2. high": "55.5300", + "3. low": "53.7100", + "4. close": "55.4100", + "5. volume": "9829100" + }, + "2008-08-07": { + "1. open": "55.1600", + "2. high": "55.1600", + "3. low": "53.8400", + "4. close": "54.0100", + "5. volume": "9964400" + }, + "2008-08-06": { + "1. open": "54.8700", + "2. high": "55.4800", + "3. low": "54.6000", + "4. close": "55.3600", + "5. volume": "10190000" + }, + "2008-08-05": { + "1. open": "54.1000", + "2. high": "55.0000", + "3. low": "54.0500", + "4. close": "54.9100", + "5. volume": "12741600" + }, + "2008-08-04": { + "1. open": "53.1200", + "2. high": "54.0800", + "3. low": "52.9000", + "4. close": "53.9000", + "5. volume": "11139500" + }, + "2008-08-01": { + "1. open": "51.9400", + "2. high": "53.2200", + "3. low": "51.7400", + "4. close": "53.1400", + "5. volume": "16578000" + }, + "2008-07-31": { + "1. open": "51.5000", + "2. high": "51.8500", + "3. low": "51.2200", + "4. close": "51.5000", + "5. volume": "10608400" + }, + "2008-07-30": { + "1. open": "51.8500", + "2. high": "52.0000", + "3. low": "51.0000", + "4. close": "51.3100", + "5. volume": "9743500" + }, + "2008-07-29": { + "1. open": "51.2100", + "2. high": "51.8100", + "3. low": "51.1200", + "4. close": "51.5700", + "5. volume": "8122400" + }, + "2008-07-28": { + "1. open": "52.0000", + "2. high": "52.0599", + "3. low": "51.1100", + "4. close": "51.1500", + "5. volume": "7020000" + }, + "2008-07-25": { + "1. open": "52.2500", + "2. high": "52.2500", + "3. low": "51.5300", + "4. close": "52.0600", + "5. volume": "8426800" + }, + "2008-07-24": { + "1. open": "52.5000", + "2. high": "52.8900", + "3. low": "51.5300", + "4. close": "51.8600", + "5. volume": "10670200" + }, + "2008-07-23": { + "1. open": "51.5200", + "2. high": "52.5500", + "3. low": "51.0200", + "4. close": "52.5000", + "5. volume": "12912100" + }, + "2008-07-22": { + "1. open": "50.1200", + "2. high": "52.1200", + "3. low": "50.0600", + "4. close": "51.3500", + "5. volume": "21571300" + }, + "2008-07-21": { + "1. open": "50.1000", + "2. high": "50.1000", + "3. low": "49.4400", + "4. close": "49.6000", + "5. volume": "10880200" + }, + "2008-07-18": { + "1. open": "50.4800", + "2. high": "50.4800", + "3. low": "49.6500", + "4. close": "50.0300", + "5. volume": "18246900" + }, + "2008-07-17": { + "1. open": "51.2000", + "2. high": "51.3600", + "3. low": "49.7000", + "4. close": "50.3400", + "5. volume": "39607200" + }, + "2008-07-16": { + "1. open": "51.8800", + "2. high": "52.6000", + "3. low": "51.2500", + "4. close": "52.3400", + "5. volume": "13594200" + }, + "2008-07-15": { + "1. open": "50.6500", + "2. high": "52.0000", + "3. low": "50.5900", + "4. close": "51.7900", + "5. volume": "19228700" + }, + "2008-07-14": { + "1. open": "50.5400", + "2. high": "51.2600", + "3. low": "50.5400", + "4. close": "50.9600", + "5. volume": "12561500" + }, + "2008-07-11": { + "1. open": "49.6600", + "2. high": "50.5000", + "3. low": "49.5200", + "4. close": "50.2700", + "5. volume": "13463700" + }, + "2008-07-10": { + "1. open": "50.9500", + "2. high": "50.9500", + "3. low": "49.7000", + "4. close": "50.0400", + "5. volume": "15156300" + }, + "2008-07-09": { + "1. open": "51.6300", + "2. high": "51.6400", + "3. low": "50.8600", + "4. close": "50.8900", + "5. volume": "11602700" + }, + "2008-07-08": { + "1. open": "51.0800", + "2. high": "51.6800", + "3. low": "51.0000", + "4. close": "51.4700", + "5. volume": "13328700" + }, + "2008-07-07": { + "1. open": "51.6700", + "2. high": "51.7800", + "3. low": "51.0000", + "4. close": "51.2900", + "5. volume": "11701200" + }, + "2008-07-03": { + "1. open": "51.3700", + "2. high": "51.7500", + "3. low": "51.1900", + "4. close": "51.4800", + "5. volume": "7452200" + }, + "2008-07-02": { + "1. open": "51.0100", + "2. high": "51.5600", + "3. low": "50.8700", + "4. close": "51.3700", + "5. volume": "16252700" + }, + "2008-07-01": { + "1. open": "51.9200", + "2. high": "51.9200", + "3. low": "50.9200", + "4. close": "51.0000", + "5. volume": "17670300" + }, + "2008-06-30": { + "1. open": "51.8600", + "2. high": "52.9000", + "3. low": "51.4400", + "4. close": "51.9800", + "5. volume": "15071000" + }, + "2008-06-27": { + "1. open": "53.1700", + "2. high": "53.2400", + "3. low": "51.8300", + "4. close": "51.8400", + "5. volume": "17836600" + }, + "2008-06-26": { + "1. open": "53.9200", + "2. high": "54.6200", + "3. low": "53.1300", + "4. close": "53.2200", + "5. volume": "15266100" + }, + "2008-06-25": { + "1. open": "53.4600", + "2. high": "54.5800", + "3. low": "53.4000", + "4. close": "54.1000", + "5. volume": "11875300" + }, + "2008-06-24": { + "1. open": "53.0100", + "2. high": "53.5200", + "3. low": "52.6300", + "4. close": "53.3700", + "5. volume": "10913700" + }, + "2008-06-23": { + "1. open": "53.8500", + "2. high": "53.8500", + "3. low": "53.0200", + "4. close": "53.2600", + "5. volume": "8955300" + }, + "2008-06-20": { + "1. open": "53.3210", + "2. high": "53.8900", + "3. low": "52.9300", + "4. close": "53.6600", + "5. volume": "16636500" + }, + "2008-06-19": { + "1. open": "53.4000", + "2. high": "53.6000", + "3. low": "53.0000", + "4. close": "53.3600", + "5. volume": "12610600" + }, + "2008-06-18": { + "1. open": "53.7800", + "2. high": "54.0000", + "3. low": "53.1100", + "4. close": "53.1600", + "5. volume": "13018600" + }, + "2008-06-17": { + "1. open": "54.5500", + "2. high": "54.7000", + "3. low": "53.9600", + "4. close": "53.9600", + "5. volume": "14334300" + }, + "2008-06-16": { + "1. open": "55.4200", + "2. high": "55.5200", + "3. low": "54.0400", + "4. close": "54.1800", + "5. volume": "17692400" + }, + "2008-06-13": { + "1. open": "57.0300", + "2. high": "57.1000", + "3. low": "53.9200", + "4. close": "55.4200", + "5. volume": "30878300" + }, + "2008-06-12": { + "1. open": "57.3100", + "2. high": "57.5900", + "3. low": "56.7500", + "4. close": "57.1400", + "5. volume": "9522000" + }, + "2008-06-11": { + "1. open": "57.7200", + "2. high": "57.8300", + "3. low": "57.0100", + "4. close": "57.1400", + "5. volume": "11729500" + }, + "2008-06-10": { + "1. open": "56.1300", + "2. high": "58.6000", + "3. low": "56.0000", + "4. close": "58.0100", + "5. volume": "16340000" + }, + "2008-06-09": { + "1. open": "56.1200", + "2. high": "56.2500", + "3. low": "55.5000", + "4. close": "55.8600", + "5. volume": "9675800" + }, + "2008-06-06": { + "1. open": "56.8400", + "2. high": "57.1100", + "3. low": "55.7400", + "4. close": "55.8000", + "5. volume": "12473900" + }, + "2008-06-05": { + "1. open": "56.8700", + "2. high": "57.2600", + "3. low": "56.4600", + "4. close": "57.1900", + "5. volume": "7850700" + }, + "2008-06-04": { + "1. open": "56.2500", + "2. high": "56.9700", + "3. low": "56.2500", + "4. close": "56.7000", + "5. volume": "7485900" + }, + "2008-06-03": { + "1. open": "56.8600", + "2. high": "57.2500", + "3. low": "56.2900", + "4. close": "56.4000", + "5. volume": "9419900" + }, + "2008-06-02": { + "1. open": "57.0500", + "2. high": "57.3700", + "3. low": "56.4500", + "4. close": "57.0000", + "5. volume": "9560600" + }, + "2008-05-30": { + "1. open": "57.9300", + "2. high": "57.9900", + "3. low": "57.0200", + "4. close": "57.2600", + "5. volume": "13415800" + }, + "2008-05-29": { + "1. open": "57.5300", + "2. high": "58.1300", + "3. low": "57.1400", + "4. close": "57.8700", + "5. volume": "12352600" + }, + "2008-05-28": { + "1. open": "58.8400", + "2. high": "58.8400", + "3. low": "57.3400", + "4. close": "57.4400", + "5. volume": "12022800" + }, + "2008-05-27": { + "1. open": "58.5500", + "2. high": "58.7000", + "3. low": "58.1100", + "4. close": "58.5900", + "5. volume": "7807100" + }, + "2008-05-23": { + "1. open": "58.1100", + "2. high": "59.0400", + "3. low": "58.0100", + "4. close": "58.6300", + "5. volume": "15291500" + }, + "2008-05-22": { + "1. open": "56.6800", + "2. high": "58.4200", + "3. low": "56.5300", + "4. close": "58.2700", + "5. volume": "12615300" + }, + "2008-05-21": { + "1. open": "56.9100", + "2. high": "57.3000", + "3. low": "56.4500", + "4. close": "56.6500", + "5. volume": "12601900" + }, + "2008-05-20": { + "1. open": "57.5000", + "2. high": "57.6500", + "3. low": "56.9600", + "4. close": "57.0900", + "5. volume": "8977600" + }, + "2008-05-19": { + "1. open": "57.1000", + "2. high": "57.8400", + "3. low": "56.9400", + "4. close": "57.5200", + "5. volume": "10004600" + }, + "2008-05-16": { + "1. open": "57.0600", + "2. high": "57.4000", + "3. low": "56.7800", + "4. close": "57.0700", + "5. volume": "8980500" + }, + "2008-05-15": { + "1. open": "56.5000", + "2. high": "57.1700", + "3. low": "56.2600", + "4. close": "57.0100", + "5. volume": "8251600" + }, + "2008-05-14": { + "1. open": "56.6400", + "2. high": "57.0000", + "3. low": "56.1900", + "4. close": "56.5400", + "5. volume": "10366100" + }, + "2008-05-13": { + "1. open": "56.2900", + "2. high": "56.7600", + "3. low": "56.2700", + "4. close": "56.5000", + "5. volume": "10438400" + }, + "2008-05-12": { + "1. open": "56.1800", + "2. high": "56.4600", + "3. low": "56.0000", + "4. close": "56.4000", + "5. volume": "8621700" + }, + "2008-05-09": { + "1. open": "56.3400", + "2. high": "56.3400", + "3. low": "55.8300", + "4. close": "56.1500", + "5. volume": "10415000" + }, + "2008-05-08": { + "1. open": "57.3500", + "2. high": "57.5700", + "3. low": "56.0500", + "4. close": "56.2900", + "5. volume": "14001400" + }, + "2008-05-07": { + "1. open": "58.2700", + "2. high": "58.2800", + "3. low": "56.9900", + "4. close": "57.0300", + "5. volume": "14933100" + }, + "2008-05-06": { + "1. open": "58.3600", + "2. high": "58.3800", + "3. low": "57.8800", + "4. close": "58.2700", + "5. volume": "6695200" + }, + "2008-05-05": { + "1. open": "58.7700", + "2. high": "58.9800", + "3. low": "58.1400", + "4. close": "58.3800", + "5. volume": "7060700" + }, + "2008-05-02": { + "1. open": "59.0900", + "2. high": "59.5000", + "3. low": "58.6000", + "4. close": "58.7700", + "5. volume": "8259500" + }, + "2008-05-01": { + "1. open": "58.7500", + "2. high": "59.1600", + "3. low": "58.4000", + "4. close": "59.0900", + "5. volume": "7563800" + }, + "2008-04-30": { + "1. open": "59.0000", + "2. high": "59.7700", + "3. low": "58.6900", + "4. close": "58.8700", + "5. volume": "11679600" + }, + "2008-04-29": { + "1. open": "58.8000", + "2. high": "59.0000", + "3. low": "58.3700", + "4. close": "58.7200", + "5. volume": "7434500" + }, + "2008-04-28": { + "1. open": "59.3300", + "2. high": "59.9000", + "3. low": "58.8600", + "4. close": "58.9800", + "5. volume": "8049000" + }, + "2008-04-25": { + "1. open": "60.2500", + "2. high": "60.5000", + "3. low": "58.9600", + "4. close": "59.3300", + "5. volume": "9401200" + }, + "2008-04-24": { + "1. open": "60.2800", + "2. high": "61.0000", + "3. low": "59.7900", + "4. close": "60.2500", + "5. volume": "6418300" + }, + "2008-04-23": { + "1. open": "59.7600", + "2. high": "60.3900", + "3. low": "59.7600", + "4. close": "60.3200", + "5. volume": "9493600" + }, + "2008-04-22": { + "1. open": "60.2200", + "2. high": "60.4000", + "3. low": "59.7000", + "4. close": "59.8900", + "5. volume": "8637000" + }, + "2008-04-21": { + "1. open": "59.9200", + "2. high": "60.4400", + "3. low": "59.6500", + "4. close": "60.3500", + "5. volume": "6214400" + }, + "2008-04-18": { + "1. open": "60.7600", + "2. high": "61.0800", + "3. low": "59.6500", + "4. close": "60.1100", + "5. volume": "11127100" + }, + "2008-04-17": { + "1. open": "60.9900", + "2. high": "61.3800", + "3. low": "60.5400", + "4. close": "60.6800", + "5. volume": "8329900" + }, + "2008-04-16": { + "1. open": "61.7600", + "2. high": "61.8400", + "3. low": "60.5400", + "4. close": "61.1500", + "5. volume": "11558800" + }, + "2008-04-15": { + "1. open": "60.9500", + "2. high": "61.2200", + "3. low": "60.4200", + "4. close": "60.9400", + "5. volume": "11720900" + }, + "2008-04-14": { + "1. open": "60.3900", + "2. high": "61.3500", + "3. low": "60.1500", + "4. close": "61.0000", + "5. volume": "10014800" + }, + "2008-04-11": { + "1. open": "61.0200", + "2. high": "61.5000", + "3. low": "60.0900", + "4. close": "60.2900", + "5. volume": "7783800" + }, + "2008-04-10": { + "1. open": "60.8800", + "2. high": "61.4800", + "3. low": "60.4700", + "4. close": "61.3300", + "5. volume": "7421100" + }, + "2008-04-09": { + "1. open": "60.5000", + "2. high": "60.8300", + "3. low": "60.3100", + "4. close": "60.7800", + "5. volume": "6497800" + }, + "2008-04-08": { + "1. open": "60.2700", + "2. high": "60.5700", + "3. low": "59.8700", + "4. close": "60.5100", + "5. volume": "9971400" + }, + "2008-04-07": { + "1. open": "60.4900", + "2. high": "60.6100", + "3. low": "60.2700", + "4. close": "60.3700", + "5. volume": "8096600" + }, + "2008-04-04": { + "1. open": "60.6700", + "2. high": "60.9300", + "3. low": "60.2000", + "4. close": "60.2500", + "5. volume": "7631400" + }, + "2008-04-03": { + "1. open": "60.4700", + "2. high": "60.9018", + "3. low": "60.2500", + "4. close": "60.5600", + "5. volume": "8088100" + }, + "2008-04-02": { + "1. open": "61.3700", + "2. high": "61.3700", + "3. low": "60.2100", + "4. close": "60.4600", + "5. volume": "9083500" + }, + "2008-04-01": { + "1. open": "61.0100", + "2. high": "61.5000", + "3. low": "60.8950", + "4. close": "61.4400", + "5. volume": "12936600" + }, + "2008-03-31": { + "1. open": "60.6400", + "2. high": "61.2000", + "3. low": "60.6400", + "4. close": "60.8700", + "5. volume": "9270700" + }, + "2008-03-28": { + "1. open": "61.5100", + "2. high": "61.6000", + "3. low": "60.8800", + "4. close": "60.9400", + "5. volume": "6835800" + }, + "2008-03-27": { + "1. open": "61.3600", + "2. high": "61.9000", + "3. low": "61.2100", + "4. close": "61.3100", + "5. volume": "8415200" + }, + "2008-03-26": { + "1. open": "61.1100", + "2. high": "61.7000", + "3. low": "61.0000", + "4. close": "61.1500", + "5. volume": "8273900" + }, + "2008-03-25": { + "1. open": "61.1800", + "2. high": "61.8200", + "3. low": "61.0700", + "4. close": "61.4100", + "5. volume": "7649100" + }, + "2008-03-24": { + "1. open": "61.2500", + "2. high": "61.5000", + "3. low": "60.5400", + "4. close": "61.1800", + "5. volume": "7018800" + }, + "2008-03-20": { + "1. open": "60.1600", + "2. high": "61.1400", + "3. low": "59.9600", + "4. close": "61.0400", + "5. volume": "15514300" + }, + "2008-03-19": { + "1. open": "59.6700", + "2. high": "60.8300", + "3. low": "59.3700", + "4. close": "59.9600", + "5. volume": "11629300" + }, + "2008-03-18": { + "1. open": "58.3400", + "2. high": "59.4100", + "3. low": "57.9400", + "4. close": "59.4100", + "5. volume": "9182400" + }, + "2008-03-17": { + "1. open": "56.9000", + "2. high": "58.0200", + "3. low": "56.7500", + "4. close": "57.6900", + "5. volume": "10815100" + }, + "2008-03-14": { + "1. open": "58.9300", + "2. high": "58.9300", + "3. low": "57.1300", + "4. close": "57.5300", + "5. volume": "13265700" + }, + "2008-03-13": { + "1. open": "58.5500", + "2. high": "59.1000", + "3. low": "58.3100", + "4. close": "58.9300", + "5. volume": "8771000" + }, + "2008-03-12": { + "1. open": "59.3900", + "2. high": "59.4900", + "3. low": "58.9600", + "4. close": "59.1900", + "5. volume": "11300600" + }, + "2008-03-11": { + "1. open": "59.2000", + "2. high": "59.6800", + "3. low": "58.8700", + "4. close": "59.4700", + "5. volume": "14918100" + }, + "2008-03-10": { + "1. open": "58.9000", + "2. high": "59.3400", + "3. low": "58.6500", + "4. close": "58.6600", + "5. volume": "4756700" + }, + "2008-03-07": { + "1. open": "58.8700", + "2. high": "59.4000", + "3. low": "58.5000", + "4. close": "58.8500", + "5. volume": "4930600" + }, + "2008-03-06": { + "1. open": "59.4500", + "2. high": "59.8500", + "3. low": "59.0200", + "4. close": "59.1000", + "5. volume": "7281600" + }, + "2008-03-05": { + "1. open": "59.2400", + "2. high": "60.0000", + "3. low": "59.0300", + "4. close": "59.6800", + "5. volume": "8039700" + }, + "2008-03-04": { + "1. open": "58.5900", + "2. high": "59.5800", + "3. low": "58.5200", + "4. close": "59.3700", + "5. volume": "10052900" + }, + "2008-03-03": { + "1. open": "59.0218", + "2. high": "59.1500", + "3. low": "58.3500", + "4. close": "59.0200", + "5. volume": "6246300" + }, + "2008-02-29": { + "1. open": "59.1000", + "2. high": "59.3300", + "3. low": "58.1800", + "4. close": "58.4600", + "5. volume": "7983700" + }, + "2008-02-28": { + "1. open": "60.0000", + "2. high": "60.1200", + "3. low": "59.1500", + "4. close": "59.4600", + "5. volume": "7718000" + }, + "2008-02-27": { + "1. open": "59.2800", + "2. high": "60.4100", + "3. low": "59.2800", + "4. close": "60.0500", + "5. volume": "9902400" + }, + "2008-02-26": { + "1. open": "58.6000", + "2. high": "59.5900", + "3. low": "58.3200", + "4. close": "59.5200", + "5. volume": "8403900" + }, + "2008-02-25": { + "1. open": "58.2000", + "2. high": "59.0700", + "3. low": "58.2000", + "4. close": "58.7700", + "5. volume": "8010400" + }, + "2008-02-22": { + "1. open": "58.0000", + "2. high": "58.3300", + "3. low": "57.3900", + "4. close": "58.2600", + "5. volume": "7384200" + }, + "2008-02-21": { + "1. open": "58.3450", + "2. high": "58.5600", + "3. low": "57.7300", + "4. close": "57.9900", + "5. volume": "8732600" + }, + "2008-02-20": { + "1. open": "58.0500", + "2. high": "58.2800", + "3. low": "57.5500", + "4. close": "58.2300", + "5. volume": "7416000" + }, + "2008-02-19": { + "1. open": "58.9600", + "2. high": "59.0500", + "3. low": "57.9700", + "4. close": "58.1000", + "5. volume": "8609000" + }, + "2008-02-15": { + "1. open": "58.7500", + "2. high": "58.8200", + "3. low": "58.0100", + "4. close": "58.7600", + "5. volume": "10380700" + }, + "2008-02-14": { + "1. open": "59.5300", + "2. high": "59.6900", + "3. low": "58.4000", + "4. close": "58.5500", + "5. volume": "12522700" + }, + "2008-02-13": { + "1. open": "60.1500", + "2. high": "60.4500", + "3. low": "59.0100", + "4. close": "59.3900", + "5. volume": "14516000" + }, + "2008-02-12": { + "1. open": "59.8400", + "2. high": "60.5000", + "3. low": "59.6500", + "4. close": "59.9200", + "5. volume": "11911900" + }, + "2008-02-11": { + "1. open": "59.3500", + "2. high": "59.7000", + "3. low": "58.8000", + "4. close": "59.5000", + "5. volume": "6817900" + }, + "2008-02-08": { + "1. open": "59.0900", + "2. high": "59.7800", + "3. low": "58.9900", + "4. close": "59.2500", + "5. volume": "10110900" + }, + "2008-02-07": { + "1. open": "57.8400", + "2. high": "58.6800", + "3. low": "57.8400", + "4. close": "58.4500", + "5. volume": "11656600" + }, + "2008-02-06": { + "1. open": "57.9000", + "2. high": "58.1900", + "3. low": "57.5700", + "4. close": "57.7100", + "5. volume": "8408200" + }, + "2008-02-05": { + "1. open": "58.4800", + "2. high": "58.5000", + "3. low": "57.3100", + "4. close": "57.4000", + "5. volume": "12354800" + }, + "2008-02-04": { + "1. open": "59.3800", + "2. high": "59.4500", + "3. low": "58.4700", + "4. close": "58.6300", + "5. volume": "7657900" + }, + "2008-02-01": { + "1. open": "59.2500", + "2. high": "59.9700", + "3. low": "58.5100", + "4. close": "59.2600", + "5. volume": "8260100" + }, + "2008-01-31": { + "1. open": "57.3000", + "2. high": "59.3600", + "3. low": "57.2400", + "4. close": "59.0000", + "5. volume": "12020900" + }, + "2008-01-30": { + "1. open": "58.6500", + "2. high": "58.8400", + "3. low": "57.5600", + "4. close": "57.7700", + "5. volume": "11533400" + }, + "2008-01-29": { + "1. open": "59.4200", + "2. high": "59.6600", + "3. low": "58.2800", + "4. close": "58.5500", + "5. volume": "13416800" + }, + "2008-01-28": { + "1. open": "58.2600", + "2. high": "59.4200", + "3. low": "58.0500", + "4. close": "59.4100", + "5. volume": "9170700" + }, + "2008-01-25": { + "1. open": "60.2500", + "2. high": "60.3400", + "3. low": "58.2300", + "4. close": "58.4100", + "5. volume": "12963200" + }, + "2008-01-24": { + "1. open": "59.1600", + "2. high": "60.0200", + "3. low": "58.9400", + "4. close": "59.8800", + "5. volume": "15350300" + }, + "2008-01-23": { + "1. open": "57.7600", + "2. high": "58.9400", + "3. low": "56.4900", + "4. close": "58.8700", + "5. volume": "16128700" + }, + "2008-01-22": { + "1. open": "58.6500", + "2. high": "59.4000", + "3. low": "57.0000", + "4. close": "58.7900", + "5. volume": "18684900" + }, + "2008-01-18": { + "1. open": "62.3400", + "2. high": "62.4500", + "3. low": "60.1600", + "4. close": "60.7400", + "5. volume": "16879100" + }, + "2008-01-17": { + "1. open": "63.1700", + "2. high": "63.3100", + "3. low": "61.9000", + "4. close": "62.0400", + "5. volume": "18636500" + }, + "2008-01-16": { + "1. open": "63.5700", + "2. high": "63.8500", + "3. low": "62.4800", + "4. close": "62.6500", + "5. volume": "12667000" + }, + "2008-01-15": { + "1. open": "63.8700", + "2. high": "64.2000", + "3. low": "63.5600", + "4. close": "63.6100", + "5. volume": "11499700" + }, + "2008-01-14": { + "1. open": "63.7500", + "2. high": "64.5200", + "3. low": "63.7500", + "4. close": "64.3000", + "5. volume": "11465700" + }, + "2008-01-11": { + "1. open": "65.3800", + "2. high": "65.3800", + "3. low": "63.4600", + "4. close": "63.7700", + "5. volume": "16073900" + }, + "2008-01-10": { + "1. open": "64.8800", + "2. high": "65.5900", + "3. low": "64.7100", + "4. close": "65.5600", + "5. volume": "14472100" + }, + "2008-01-09": { + "1. open": "63.6200", + "2. high": "65.3100", + "3. low": "63.6000", + "4. close": "65.2700", + "5. volume": "17974800" + }, + "2008-01-08": { + "1. open": "63.5000", + "2. high": "64.4000", + "3. low": "63.3100", + "4. close": "63.5700", + "5. volume": "10441600" + }, + "2008-01-07": { + "1. open": "62.1000", + "2. high": "63.4400", + "3. low": "61.9000", + "4. close": "63.3100", + "5. volume": "11891000" + }, + "2008-01-04": { + "1. open": "61.6800", + "2. high": "62.7100", + "3. low": "61.6700", + "4. close": "61.8500", + "5. volume": "9013700" + }, + "2008-01-03": { + "1. open": "61.1100", + "2. high": "62.1000", + "3. low": "61.0700", + "4. close": "61.7300", + "5. volume": "6951300" + }, + "2008-01-02": { + "1. open": "61.5000", + "2. high": "61.5800", + "3. low": "60.7300", + "4. close": "61.0900", + "5. volume": "7726900" + }, + "2007-12-31": { + "1. open": "62.0600", + "2. high": "62.2000", + "3. low": "61.2200", + "4. close": "61.3700", + "5. volume": "5864600" + }, + "2007-12-28": { + "1. open": "62.3200", + "2. high": "62.7600", + "3. low": "62.0000", + "4. close": "62.2700", + "5. volume": "4173200" + }, + "2007-12-27": { + "1. open": "62.9600", + "2. high": "63.2000", + "3. low": "62.2100", + "4. close": "62.3000", + "5. volume": "3864900" + }, + "2007-12-26": { + "1. open": "63.0400", + "2. high": "63.4500", + "3. low": "62.7600", + "4. close": "63.0100", + "5. volume": "4742200" + }, + "2007-12-24": { + "1. open": "63.0400", + "2. high": "63.4500", + "3. low": "62.8000", + "4. close": "63.2100", + "5. volume": "2296900" + }, + "2007-12-21": { + "1. open": "62.5200", + "2. high": "63.4700", + "3. low": "62.3000", + "4. close": "63.0700", + "5. volume": "12659400" + }, + "2007-12-20": { + "1. open": "62.8300", + "2. high": "62.9578", + "3. low": "61.9000", + "4. close": "62.2800", + "5. volume": "7532700" + }, + "2007-12-19": { + "1. open": "62.2000", + "2. high": "63.0000", + "3. low": "62.1000", + "4. close": "62.8500", + "5. volume": "7201000" + }, + "2007-12-18": { + "1. open": "62.5600", + "2. high": "62.8100", + "3. low": "61.8800", + "4. close": "62.2200", + "5. volume": "11878200" + }, + "2007-12-17": { + "1. open": "63.9000", + "2. high": "64.1500", + "3. low": "62.2800", + "4. close": "62.4700", + "5. volume": "11934600" + }, + "2007-12-14": { + "1. open": "63.7600", + "2. high": "64.3200", + "3. low": "63.7400", + "4. close": "63.8100", + "5. volume": "9503000" + }, + "2007-12-13": { + "1. open": "63.5800", + "2. high": "64.1400", + "3. low": "63.3800", + "4. close": "64.0900", + "5. volume": "6209100" + }, + "2007-12-12": { + "1. open": "63.2300", + "2. high": "64.0500", + "3. low": "62.9500", + "4. close": "63.7700", + "5. volume": "11620700" + }, + "2007-12-11": { + "1. open": "63.2300", + "2. high": "63.8900", + "3. low": "62.9400", + "4. close": "62.9700", + "5. volume": "8668300" + }, + "2007-12-10": { + "1. open": "63.1500", + "2. high": "63.5000", + "3. low": "62.8800", + "4. close": "63.2700", + "5. volume": "4243900" + }, + "2007-12-07": { + "1. open": "63.0700", + "2. high": "63.7500", + "3. low": "63.0600", + "4. close": "63.1500", + "5. volume": "6706900" + }, + "2007-12-06": { + "1. open": "62.9000", + "2. high": "63.1700", + "3. low": "62.3800", + "4. close": "63.0700", + "5. volume": "7912300" + }, + "2007-12-05": { + "1. open": "62.8400", + "2. high": "63.0500", + "3. low": "62.4500", + "4. close": "63.0500", + "5. volume": "7311000" + }, + "2007-12-04": { + "1. open": "61.5100", + "2. high": "62.9400", + "3. low": "61.5100", + "4. close": "62.7500", + "5. volume": "8439300" + }, + "2007-12-03": { + "1. open": "62.0100", + "2. high": "63.0000", + "3. low": "61.9600", + "4. close": "62.2000", + "5. volume": "8556000" + }, + "2007-11-30": { + "1. open": "63.1000", + "2. high": "63.1000", + "3. low": "61.7200", + "4. close": "62.1000", + "5. volume": "10842100" + }, + "2007-11-29": { + "1. open": "62.9100", + "2. high": "63.1700", + "3. low": "62.6222", + "4. close": "62.7900", + "5. volume": "7515800" + }, + "2007-11-28": { + "1. open": "62.8300", + "2. high": "63.2200", + "3. low": "62.4900", + "4. close": "62.9900", + "5. volume": "12749500" + }, + "2007-11-27": { + "1. open": "61.9300", + "2. high": "63.3100", + "3. low": "61.6800", + "4. close": "62.9800", + "5. volume": "10524000" + }, + "2007-11-26": { + "1. open": "62.3500", + "2. high": "62.8600", + "3. low": "61.6000", + "4. close": "61.7300", + "5. volume": "8380400" + }, + "2007-11-23": { + "1. open": "62.3000", + "2. high": "62.7500", + "3. low": "61.9200", + "4. close": "62.3000", + "5. volume": "4723000" + }, + "2007-11-21": { + "1. open": "62.7700", + "2. high": "63.4450", + "3. low": "62.1400", + "4. close": "62.2500", + "5. volume": "9033900" + }, + "2007-11-20": { + "1. open": "62.5200", + "2. high": "63.1000", + "3. low": "62.1000", + "4. close": "62.7900", + "5. volume": "10786200" + }, + "2007-11-19": { + "1. open": "62.5000", + "2. high": "62.5600", + "3. low": "62.0100", + "4. close": "62.3000", + "5. volume": "8446700" + }, + "2007-11-16": { + "1. open": "62.2400", + "2. high": "62.7200", + "3. low": "61.7000", + "4. close": "62.6200", + "5. volume": "10727000" + }, + "2007-11-15": { + "1. open": "60.9900", + "2. high": "62.4100", + "3. low": "60.9900", + "4. close": "61.9500", + "5. volume": "10614900" + }, + "2007-11-14": { + "1. open": "61.3000", + "2. high": "61.7500", + "3. low": "60.7500", + "4. close": "61.3600", + "5. volume": "8271400" + }, + "2007-11-13": { + "1. open": "60.2400", + "2. high": "61.2000", + "3. low": "59.6500", + "4. close": "61.0400", + "5. volume": "7663400" + }, + "2007-11-12": { + "1. open": "60.6400", + "2. high": "60.8600", + "3. low": "59.8000", + "4. close": "59.8600", + "5. volume": "8340100" + }, + "2007-11-09": { + "1. open": "61.5000", + "2. high": "61.7500", + "3. low": "60.6300", + "4. close": "60.8300", + "5. volume": "9094900" + }, + "2007-11-08": { + "1. open": "60.7200", + "2. high": "61.6400", + "3. low": "59.9000", + "4. close": "61.4700", + "5. volume": "13045600" + }, + "2007-11-07": { + "1. open": "60.9000", + "2. high": "61.0000", + "3. low": "59.9300", + "4. close": "59.9600", + "5. volume": "7243400" + }, + "2007-11-06": { + "1. open": "60.3900", + "2. high": "61.0900", + "3. low": "60.2500", + "4. close": "61.0100", + "5. volume": "7642800" + }, + "2007-11-05": { + "1. open": "60.5000", + "2. high": "60.7300", + "3. low": "59.9200", + "4. close": "60.3400", + "5. volume": "8922700" + }, + "2007-11-02": { + "1. open": "61.1400", + "2. high": "61.1500", + "3. low": "60.0100", + "4. close": "60.5100", + "5. volume": "8576300" + }, + "2007-11-01": { + "1. open": "61.6300", + "2. high": "62.0000", + "3. low": "60.8200", + "4. close": "60.9000", + "5. volume": "10017700" + }, + "2007-10-31": { + "1. open": "61.9900", + "2. high": "62.0600", + "3. low": "61.1300", + "4. close": "61.7600", + "5. volume": "8320000" + }, + "2007-10-30": { + "1. open": "61.8300", + "2. high": "62.1500", + "3. low": "61.3500", + "4. close": "61.7300", + "5. volume": "6869100" + }, + "2007-10-29": { + "1. open": "61.5000", + "2. high": "62.0300", + "3. low": "61.2900", + "4. close": "61.8400", + "5. volume": "8475600" + }, + "2007-10-26": { + "1. open": "61.3400", + "2. high": "61.5900", + "3. low": "60.8800", + "4. close": "61.5700", + "5. volume": "8093700" + }, + "2007-10-25": { + "1. open": "60.2300", + "2. high": "61.4600", + "3. low": "60.0900", + "4. close": "61.3000", + "5. volume": "9776900" + }, + "2007-10-24": { + "1. open": "59.5000", + "2. high": "60.2000", + "3. low": "59.3600", + "4. close": "60.1800", + "5. volume": "9316600" + }, + "2007-10-23": { + "1. open": "59.3100", + "2. high": "59.7800", + "3. low": "59.2500", + "4. close": "59.7500", + "5. volume": "5831500" + }, + "2007-10-22": { + "1. open": "58.5400", + "2. high": "59.4000", + "3. low": "58.3900", + "4. close": "59.2500", + "5. volume": "9125900" + }, + "2007-10-19": { + "1. open": "59.5300", + "2. high": "59.7500", + "3. low": "58.6900", + "4. close": "58.7600", + "5. volume": "12086800" + }, + "2007-10-18": { + "1. open": "59.0400", + "2. high": "59.6500", + "3. low": "58.7700", + "4. close": "59.3600", + "5. volume": "10385900" + }, + "2007-10-17": { + "1. open": "58.3500", + "2. high": "59.4300", + "3. low": "58.0600", + "4. close": "59.0900", + "5. volume": "16407400" + }, + "2007-10-16": { + "1. open": "57.6700", + "2. high": "58.1000", + "3. low": "57.4300", + "4. close": "57.7600", + "5. volume": "7114100" + }, + "2007-10-15": { + "1. open": "58.0900", + "2. high": "58.2300", + "3. low": "57.1600", + "4. close": "57.6400", + "5. volume": "6900500" + }, + "2007-10-12": { + "1. open": "57.2000", + "2. high": "57.9300", + "3. low": "57.1500", + "4. close": "57.8000", + "5. volume": "5205100" + }, + "2007-10-11": { + "1. open": "58.0000", + "2. high": "58.1800", + "3. low": "56.9200", + "4. close": "57.1900", + "5. volume": "6475300" + }, + "2007-10-10": { + "1. open": "57.9900", + "2. high": "58.2000", + "3. low": "57.7800", + "4. close": "57.8700", + "5. volume": "6618200" + }, + "2007-10-09": { + "1. open": "57.6000", + "2. high": "57.8800", + "3. low": "57.3000", + "4. close": "57.8800", + "5. volume": "8136000" + }, + "2007-10-08": { + "1. open": "57.9600", + "2. high": "58.1300", + "3. low": "57.6900", + "4. close": "57.8000", + "5. volume": "3010800" + }, + "2007-10-05": { + "1. open": "57.9700", + "2. high": "58.2800", + "3. low": "57.8300", + "4. close": "58.0700", + "5. volume": "5448200" + }, + "2007-10-04": { + "1. open": "57.6500", + "2. high": "58.1300", + "3. low": "57.5700", + "4. close": "57.8700", + "5. volume": "5767300" + }, + "2007-10-03": { + "1. open": "57.7500", + "2. high": "58.0300", + "3. low": "57.3700", + "4. close": "57.5700", + "5. volume": "6314200" + }, + "2007-10-02": { + "1. open": "58.0000", + "2. high": "58.1600", + "3. low": "57.6400", + "4. close": "57.9200", + "5. volume": "8782800" + }, + "2007-10-01": { + "1. open": "57.6100", + "2. high": "58.3300", + "3. low": "57.5600", + "4. close": "57.9000", + "5. volume": "9959300" + }, + "2007-09-28": { + "1. open": "57.3000", + "2. high": "57.7800", + "3. low": "57.0300", + "4. close": "57.4700", + "5. volume": "6530600" + }, + "2007-09-27": { + "1. open": "57.3100", + "2. high": "57.5900", + "3. low": "57.1300", + "4. close": "57.3300", + "5. volume": "7137200" + }, + "2007-09-26": { + "1. open": "57.1700", + "2. high": "57.6800", + "3. low": "56.9100", + "4. close": "57.3500", + "5. volume": "7388100" + }, + "2007-09-25": { + "1. open": "56.5400", + "2. high": "57.2700", + "3. low": "56.5400", + "4. close": "57.0200", + "5. volume": "7615100" + }, + "2007-09-24": { + "1. open": "56.5100", + "2. high": "57.3800", + "3. low": "56.5100", + "4. close": "56.7000", + "5. volume": "10436400" + }, + "2007-09-21": { + "1. open": "56.3800", + "2. high": "56.8600", + "3. low": "56.3100", + "4. close": "56.5500", + "5. volume": "10974400" + }, + "2007-09-20": { + "1. open": "56.5600", + "2. high": "56.6500", + "3. low": "56.1600", + "4. close": "56.3100", + "5. volume": "6291700" + }, + "2007-09-19": { + "1. open": "56.5000", + "2. high": "56.7600", + "3. low": "55.8800", + "4. close": "56.6200", + "5. volume": "8610300" + }, + "2007-09-18": { + "1. open": "55.4100", + "2. high": "56.4300", + "3. low": "55.4100", + "4. close": "56.4058", + "5. volume": "9949400" + }, + "2007-09-17": { + "1. open": "56.0000", + "2. high": "56.1000", + "3. low": "55.0400", + "4. close": "55.2800", + "5. volume": "10539200" + }, + "2007-09-14": { + "1. open": "55.7200", + "2. high": "56.5600", + "3. low": "55.6600", + "4. close": "56.4000", + "5. volume": "7729900" + }, + "2007-09-13": { + "1. open": "55.9500", + "2. high": "56.2000", + "3. low": "55.6200", + "4. close": "55.8700", + "5. volume": "7176500" + }, + "2007-09-12": { + "1. open": "55.6000", + "2. high": "56.3600", + "3. low": "55.2800", + "4. close": "55.8400", + "5. volume": "9218500" + }, + "2007-09-11": { + "1. open": "54.7100", + "2. high": "55.9400", + "3. low": "54.7000", + "4. close": "55.6600", + "5. volume": "11933100" + }, + "2007-09-10": { + "1. open": "54.6000", + "2. high": "55.0200", + "3. low": "54.2900", + "4. close": "54.5700", + "5. volume": "10169700" + }, + "2007-09-07": { + "1. open": "54.5900", + "2. high": "55.0000", + "3. low": "54.1100", + "4. close": "54.5900", + "5. volume": "11991300" + }, + "2007-09-06": { + "1. open": "53.5500", + "2. high": "55.0400", + "3. low": "53.2000", + "4. close": "54.6600", + "5. volume": "9500100" + }, + "2007-09-05": { + "1. open": "54.1300", + "2. high": "54.3510", + "3. low": "53.3600", + "4. close": "53.6900", + "5. volume": "9469300" + }, + "2007-09-04": { + "1. open": "53.6700", + "2. high": "54.4400", + "3. low": "53.6700", + "4. close": "54.3700", + "5. volume": "6231500" + }, + "2007-08-31": { + "1. open": "53.7700", + "2. high": "53.9800", + "3. low": "53.3900", + "4. close": "53.7800", + "5. volume": "7517600" + }, + "2007-08-30": { + "1. open": "53.2200", + "2. high": "53.6400", + "3. low": "53.1300", + "4. close": "53.4000", + "5. volume": "6991300" + }, + "2007-08-29": { + "1. open": "53.4800", + "2. high": "53.7000", + "3. low": "53.0800", + "4. close": "53.5100", + "5. volume": "7961400" + }, + "2007-08-28": { + "1. open": "54.0000", + "2. high": "54.0000", + "3. low": "53.1800", + "4. close": "53.2600", + "5. volume": "7853000" + }, + "2007-08-27": { + "1. open": "53.9800", + "2. high": "54.1500", + "3. low": "53.7000", + "4. close": "54.0100", + "5. volume": "4997900" + }, + "2007-08-24": { + "1. open": "53.6500", + "2. high": "54.7300", + "3. low": "53.6500", + "4. close": "54.0000", + "5. volume": "6746700" + }, + "2007-08-23": { + "1. open": "53.8800", + "2. high": "54.1700", + "3. low": "53.6200", + "4. close": "53.9800", + "5. volume": "6965000" + }, + "2007-08-22": { + "1. open": "54.3700", + "2. high": "54.5000", + "3. low": "53.7800", + "4. close": "53.9500", + "5. volume": "7639700" + }, + "2007-08-21": { + "1. open": "54.4000", + "2. high": "54.8500", + "3. low": "53.9800", + "4. close": "54.0300", + "5. volume": "8390800" + }, + "2007-08-20": { + "1. open": "54.3800", + "2. high": "54.8800", + "3. low": "54.1500", + "4. close": "54.5200", + "5. volume": "7996900" + }, + "2007-08-17": { + "1. open": "54.9300", + "2. high": "56.8500", + "3. low": "53.1600", + "4. close": "54.4500", + "5. volume": "14234300" + }, + "2007-08-16": { + "1. open": "53.5000", + "2. high": "54.2900", + "3. low": "52.8300", + "4. close": "53.5800", + "5. volume": "14501000" + }, + "2007-08-15": { + "1. open": "54.1600", + "2. high": "54.6700", + "3. low": "53.6100", + "4. close": "53.8300", + "5. volume": "7140300" + }, + "2007-08-14": { + "1. open": "54.7800", + "2. high": "54.8500", + "3. low": "53.8000", + "4. close": "54.1400", + "5. volume": "13100300" + }, + "2007-08-13": { + "1. open": "54.9900", + "2. high": "55.1000", + "3. low": "54.2100", + "4. close": "54.5200", + "5. volume": "9553200" + }, + "2007-08-10": { + "1. open": "55.4000", + "2. high": "56.1300", + "3. low": "54.1000", + "4. close": "54.9800", + "5. volume": "14908400" + }, + "2007-08-09": { + "1. open": "54.8100", + "2. high": "56.7100", + "3. low": "54.8100", + "4. close": "55.8500", + "5. volume": "17122000" + }, + "2007-08-08": { + "1. open": "54.3900", + "2. high": "55.8800", + "3. low": "54.3800", + "4. close": "55.8600", + "5. volume": "12535200" + }, + "2007-08-07": { + "1. open": "53.9500", + "2. high": "54.7900", + "3. low": "53.7100", + "4. close": "54.4600", + "5. volume": "11328600" + }, + "2007-08-06": { + "1. open": "53.1500", + "2. high": "54.2500", + "3. low": "53.1500", + "4. close": "54.2300", + "5. volume": "11667400" + }, + "2007-08-03": { + "1. open": "53.8200", + "2. high": "54.2500", + "3. low": "53.2400", + "4. close": "53.2800", + "5. volume": "11022100" + }, + "2007-08-02": { + "1. open": "53.1600", + "2. high": "53.8000", + "3. low": "53.1600", + "4. close": "53.6600", + "5. volume": "9797700" + }, + "2007-08-01": { + "1. open": "52.3600", + "2. high": "53.4800", + "3. low": "52.1800", + "4. close": "53.2700", + "5. volume": "12371700" + }, + "2007-07-31": { + "1. open": "52.7400", + "2. high": "52.8700", + "3. low": "52.0400", + "4. close": "52.1100", + "5. volume": "9943500" + }, + "2007-07-30": { + "1. open": "53.0600", + "2. high": "53.8500", + "3. low": "51.7900", + "4. close": "52.3900", + "5. volume": "9956000" + }, + "2007-07-27": { + "1. open": "52.9200", + "2. high": "53.0900", + "3. low": "52.2200", + "4. close": "52.2800", + "5. volume": "12037200" + }, + "2007-07-26": { + "1. open": "53.1500", + "2. high": "54.2200", + "3. low": "52.5600", + "4. close": "52.9800", + "5. volume": "14663100" + }, + "2007-07-25": { + "1. open": "53.4700", + "2. high": "54.2000", + "3. low": "53.1800", + "4. close": "54.0500", + "5. volume": "12805800" + }, + "2007-07-24": { + "1. open": "52.9700", + "2. high": "53.8000", + "3. low": "52.9600", + "4. close": "53.2200", + "5. volume": "9352200" + }, + "2007-07-23": { + "1. open": "53.3300", + "2. high": "53.7500", + "3. low": "53.1500", + "4. close": "53.6400", + "5. volume": "7031900" + }, + "2007-07-20": { + "1. open": "53.7400", + "2. high": "53.9000", + "3. low": "53.0900", + "4. close": "53.2100", + "5. volume": "11198300" + }, + "2007-07-19": { + "1. open": "53.9000", + "2. high": "53.9400", + "3. low": "53.4300", + "4. close": "53.7000", + "5. volume": "7231200" + }, + "2007-07-18": { + "1. open": "53.3100", + "2. high": "53.5800", + "3. low": "53.0700", + "4. close": "53.4300", + "5. volume": "14245600" + }, + "2007-07-17": { + "1. open": "54.3300", + "2. high": "54.3800", + "3. low": "52.8100", + "4. close": "53.1700", + "5. volume": "16515000" + }, + "2007-07-16": { + "1. open": "53.4000", + "2. high": "54.4900", + "3. low": "53.3600", + "4. close": "53.8500", + "5. volume": "16774700" + }, + "2007-07-13": { + "1. open": "52.6300", + "2. high": "53.2600", + "3. low": "52.4900", + "4. close": "53.1100", + "5. volume": "8317400" + }, + "2007-07-12": { + "1. open": "52.1500", + "2. high": "52.6500", + "3. low": "52.0500", + "4. close": "52.6300", + "5. volume": "11723100" + }, + "2007-07-11": { + "1. open": "52.0100", + "2. high": "52.2700", + "3. low": "51.8000", + "4. close": "52.0900", + "5. volume": "6092700" + }, + "2007-07-10": { + "1. open": "52.9400", + "2. high": "52.9400", + "3. low": "52.0700", + "4. close": "52.1000", + "5. volume": "7252600" + }, + "2007-07-09": { + "1. open": "52.7300", + "2. high": "53.0000", + "3. low": "52.5700", + "4. close": "52.7000", + "5. volume": "9618900" + }, + "2007-07-06": { + "1. open": "52.5500", + "2. high": "52.6500", + "3. low": "52.3000", + "4. close": "52.6000", + "5. volume": "6174800" + }, + "2007-07-05": { + "1. open": "52.9000", + "2. high": "53.0000", + "3. low": "52.4750", + "4. close": "52.6700", + "5. volume": "5432700" + }, + "2007-07-03": { + "1. open": "52.8100", + "2. high": "52.9800", + "3. low": "52.5000", + "4. close": "52.9000", + "5. volume": "4191400" + }, + "2007-07-02": { + "1. open": "52.6500", + "2. high": "52.9900", + "3. low": "52.3200", + "4. close": "52.5600", + "5. volume": "9147300" + }, + "2007-06-29": { + "1. open": "52.8400", + "2. high": "52.9500", + "3. low": "51.9500", + "4. close": "52.3100", + "5. volume": "9514600" + }, + "2007-06-28": { + "1. open": "52.3200", + "2. high": "52.9200", + "3. low": "52.2200", + "4. close": "52.6300", + "5. volume": "8063200" + }, + "2007-06-27": { + "1. open": "51.7500", + "2. high": "52.5200", + "3. low": "51.7500", + "4. close": "52.4400", + "5. volume": "9087800" + }, + "2007-06-26": { + "1. open": "51.9000", + "2. high": "52.3400", + "3. low": "51.6200", + "4. close": "51.9500", + "5. volume": "11139400" + }, + "2007-06-25": { + "1. open": "51.6700", + "2. high": "52.0400", + "3. low": "51.5000", + "4. close": "51.7700", + "5. volume": "10725300" + }, + "2007-06-22": { + "1. open": "52.0900", + "2. high": "52.2600", + "3. low": "51.4400", + "4. close": "51.6200", + "5. volume": "15078700" + }, + "2007-06-21": { + "1. open": "51.4000", + "2. high": "52.1500", + "3. low": "51.3600", + "4. close": "52.0900", + "5. volume": "9435200" + }, + "2007-06-20": { + "1. open": "51.5400", + "2. high": "52.0800", + "3. low": "51.3200", + "4. close": "51.4900", + "5. volume": "9990800" + }, + "2007-06-19": { + "1. open": "51.5800", + "2. high": "51.6800", + "3. low": "51.1100", + "4. close": "51.3900", + "5. volume": "10670700" + }, + "2007-06-18": { + "1. open": "51.5800", + "2. high": "52.0100", + "3. low": "51.5300", + "4. close": "51.7600", + "5. volume": "5550400" + }, + "2007-06-15": { + "1. open": "51.5900", + "2. high": "52.1400", + "3. low": "51.3600", + "4. close": "51.5800", + "5. volume": "13180200" + }, + "2007-06-14": { + "1. open": "51.4200", + "2. high": "51.6900", + "3. low": "51.0700", + "4. close": "51.3100", + "5. volume": "8995300" + }, + "2007-06-13": { + "1. open": "51.1700", + "2. high": "51.5000", + "3. low": "51.0600", + "4. close": "51.3600", + "5. volume": "10010400" + }, + "2007-06-12": { + "1. open": "51.3400", + "2. high": "51.7700", + "3. low": "51.0600", + "4. close": "51.1400", + "5. volume": "11395100" + }, + "2007-06-11": { + "1. open": "51.6700", + "2. high": "51.8500", + "3. low": "51.3200", + "4. close": "51.6300", + "5. volume": "10901700" + }, + "2007-06-08": { + "1. open": "51.2500", + "2. high": "51.7200", + "3. low": "51.0300", + "4. close": "51.6700", + "5. volume": "6657600" + }, + "2007-06-07": { + "1. open": "51.9900", + "2. high": "52.0800", + "3. low": "51.2600", + "4. close": "51.3800", + "5. volume": "9362300" + }, + "2007-06-06": { + "1. open": "52.2500", + "2. high": "52.3200", + "3. low": "51.8400", + "4. close": "52.0000", + "5. volume": "5640400" + }, + "2007-06-05": { + "1. open": "52.4700", + "2. high": "52.6500", + "3. low": "52.1000", + "4. close": "52.3200", + "5. volume": "9641300" + }, + "2007-06-04": { + "1. open": "52.7600", + "2. high": "52.8000", + "3. low": "52.2100", + "4. close": "52.6700", + "5. volume": "10219400" + }, + "2007-06-01": { + "1. open": "53.1200", + "2. high": "53.1300", + "3. low": "52.4300", + "4. close": "52.8000", + "5. volume": "8509200" + }, + "2007-05-31": { + "1. open": "52.9600", + "2. high": "53.4600", + "3. low": "52.8800", + "4. close": "52.9900", + "5. volume": "10627700" + }, + "2007-05-30": { + "1. open": "52.3500", + "2. high": "53.0500", + "3. low": "51.9200", + "4. close": "53.0500", + "5. volume": "14667300" + }, + "2007-05-29": { + "1. open": "52.0300", + "2. high": "52.3500", + "3. low": "51.9100", + "4. close": "52.1800", + "5. volume": "8358200" + }, + "2007-05-25": { + "1. open": "51.5600", + "2. high": "52.1800", + "3. low": "51.4900", + "4. close": "51.8900", + "5. volume": "9251200" + }, + "2007-05-24": { + "1. open": "51.2700", + "2. high": "51.7500", + "3. low": "51.1500", + "4. close": "51.2400", + "5. volume": "8882800" + }, + "2007-05-23": { + "1. open": "51.6400", + "2. high": "51.7700", + "3. low": "51.2400", + "4. close": "51.3300", + "5. volume": "7583800" + }, + "2007-05-22": { + "1. open": "51.9500", + "2. high": "51.9700", + "3. low": "51.4200", + "4. close": "51.4800", + "5. volume": "9528600" + }, + "2007-05-21": { + "1. open": "52.6300", + "2. high": "52.8200", + "3. low": "51.7500", + "4. close": "51.9100", + "5. volume": "13204700" + }, + "2007-05-18": { + "1. open": "52.3600", + "2. high": "52.6500", + "3. low": "52.0900", + "4. close": "52.6300", + "5. volume": "12913600" + }, + "2007-05-17": { + "1. open": "52.7400", + "2. high": "52.9900", + "3. low": "52.1000", + "4. close": "52.2000", + "5. volume": "9404200" + }, + "2007-05-16": { + "1. open": "52.5000", + "2. high": "52.7900", + "3. low": "52.1300", + "4. close": "52.7400", + "5. volume": "8396100" + }, + "2007-05-15": { + "1. open": "52.3000", + "2. high": "52.7900", + "3. low": "52.1600", + "4. close": "52.4600", + "5. volume": "15826400" + }, + "2007-05-14": { + "1. open": "52.5400", + "2. high": "52.9600", + "3. low": "52.5000", + "4. close": "52.6000", + "5. volume": "6647900" + }, + "2007-05-11": { + "1. open": "52.4500", + "2. high": "52.7300", + "3. low": "52.1700", + "4. close": "52.6900", + "5. volume": "6492600" + }, + "2007-05-10": { + "1. open": "52.9500", + "2. high": "53.0400", + "3. low": "52.4300", + "4. close": "52.4800", + "5. volume": "7454200" + }, + "2007-05-09": { + "1. open": "53.0900", + "2. high": "53.4000", + "3. low": "52.8500", + "4. close": "53.1100", + "5. volume": "5617200" + }, + "2007-05-08": { + "1. open": "53.3600", + "2. high": "53.5200", + "3. low": "52.9200", + "4. close": "53.0700", + "5. volume": "7598700" + }, + "2007-05-07": { + "1. open": "53.2100", + "2. high": "53.6500", + "3. low": "53.1500", + "4. close": "53.6100", + "5. volume": "7075900" + }, + "2007-05-04": { + "1. open": "53.0000", + "2. high": "53.3200", + "3. low": "52.9500", + "4. close": "53.2100", + "5. volume": "9033500" + }, + "2007-05-03": { + "1. open": "52.8000", + "2. high": "53.0000", + "3. low": "52.5900", + "4. close": "52.9100", + "5. volume": "8097200" + }, + "2007-05-02": { + "1. open": "52.6000", + "2. high": "52.9300", + "3. low": "52.5000", + "4. close": "52.7100", + "5. volume": "8736500" + }, + "2007-05-01": { + "1. open": "52.1900", + "2. high": "52.6400", + "3. low": "52.1300", + "4. close": "52.6300", + "5. volume": "10276100" + }, + "2007-04-30": { + "1. open": "51.9200", + "2. high": "52.3500", + "3. low": "51.8500", + "4. close": "52.1900", + "5. volume": "11743000" + }, + "2007-04-27": { + "1. open": "51.7600", + "2. high": "52.1200", + "3. low": "51.7500", + "4. close": "52.0600", + "5. volume": "6963100" + }, + "2007-04-26": { + "1. open": "51.9900", + "2. high": "52.2300", + "3. low": "51.8500", + "4. close": "52.0800", + "5. volume": "7586800" + }, + "2007-04-25": { + "1. open": "51.9900", + "2. high": "52.0600", + "3. low": "51.4900", + "4. close": "51.7400", + "5. volume": "10674900" + }, + "2007-04-24": { + "1. open": "51.5400", + "2. high": "51.9800", + "3. low": "51.3700", + "4. close": "51.7100", + "5. volume": "8058700" + }, + "2007-04-23": { + "1. open": "52.0900", + "2. high": "52.2000", + "3. low": "51.5900", + "4. close": "51.6500", + "5. volume": "7232900" + }, + "2007-04-20": { + "1. open": "52.0500", + "2. high": "52.1500", + "3. low": "51.6200", + "4. close": "52.0900", + "5. volume": "10600500" + }, + "2007-04-19": { + "1. open": "51.3600", + "2. high": "51.9000", + "3. low": "51.3100", + "4. close": "51.7500", + "5. volume": "9348100" + }, + "2007-04-18": { + "1. open": "51.5900", + "2. high": "51.7400", + "3. low": "51.3500", + "4. close": "51.6600", + "5. volume": "11477800" + }, + "2007-04-17": { + "1. open": "50.8700", + "2. high": "52.1800", + "3. low": "50.7600", + "4. close": "51.5700", + "5. volume": "25170800" + }, + "2007-04-16": { + "1. open": "50.0100", + "2. high": "50.4400", + "3. low": "49.9300", + "4. close": "50.2700", + "5. volume": "10065100" + }, + "2007-04-13": { + "1. open": "50.2900", + "2. high": "50.2900", + "3. low": "49.4900", + "4. close": "49.8800", + "5. volume": "6914800" + }, + "2007-04-12": { + "1. open": "49.6500", + "2. high": "49.9500", + "3. low": "48.6500", + "4. close": "49.6700", + "5. volume": "7756200" + }, + "2007-04-11": { + "1. open": "50.0800", + "2. high": "50.2000", + "3. low": "49.6000", + "4. close": "49.6400", + "5. volume": "12187000" + }, + "2007-04-10": { + "1. open": "49.7800", + "2. high": "50.3100", + "3. low": "49.6500", + "4. close": "50.0800", + "5. volume": "13158700" + }, + "2007-04-09": { + "1. open": "49.4900", + "2. high": "49.9500", + "3. low": "49.4300", + "4. close": "49.6300", + "5. volume": "7316400" + }, + "2007-04-05": { + "1. open": "49.3400", + "2. high": "49.7700", + "3. low": "49.3000", + "4. close": "49.5200", + "5. volume": "8979600" + }, + "2007-04-04": { + "1. open": "49.0100", + "2. high": "49.6400", + "3. low": "48.9400", + "4. close": "49.4600", + "5. volume": "11101500" + }, + "2007-04-03": { + "1. open": "48.5300", + "2. high": "49.1500", + "3. low": "48.5300", + "4. close": "48.9900", + "5. volume": "9516600" + }, + "2007-04-02": { + "1. open": "48.2000", + "2. high": "48.6600", + "3. low": "48.0500", + "4. close": "48.5200", + "5. volume": "11221700" + }, + "2007-03-30": { + "1. open": "48.2600", + "2. high": "48.5000", + "3. low": "47.6000", + "4. close": "48.0000", + "5. volume": "8968800" + }, + "2007-03-29": { + "1. open": "48.0400", + "2. high": "48.4000", + "3. low": "46.8500", + "4. close": "48.1100", + "5. volume": "9473900" + }, + "2007-03-28": { + "1. open": "47.7900", + "2. high": "48.3000", + "3. low": "47.5900", + "4. close": "47.9100", + "5. volume": "11328900" + }, + "2007-03-27": { + "1. open": "48.0000", + "2. high": "48.1700", + "3. low": "47.8500", + "4. close": "48.0200", + "5. volume": "6615300" + }, + "2007-03-26": { + "1. open": "47.9500", + "2. high": "48.1900", + "3. low": "47.6800", + "4. close": "48.1500", + "5. volume": "7192600" + }, + "2007-03-23": { + "1. open": "48.1300", + "2. high": "48.2700", + "3. low": "47.9700", + "4. close": "48.0500", + "5. volume": "8006100" + }, + "2007-03-22": { + "1. open": "48.2000", + "2. high": "48.4400", + "3. low": "47.9100", + "4. close": "48.2500", + "5. volume": "8243400" + }, + "2007-03-21": { + "1. open": "47.7000", + "2. high": "48.3500", + "3. low": "47.3700", + "4. close": "48.2600", + "5. volume": "12180500" + }, + "2007-03-20": { + "1. open": "47.4200", + "2. high": "47.7500", + "3. low": "47.2400", + "4. close": "47.6200", + "5. volume": "7228000" + }, + "2007-03-19": { + "1. open": "47.3400", + "2. high": "47.5000", + "3. low": "47.0400", + "4. close": "47.3300", + "5. volume": "7756800" + }, + "2007-03-16": { + "1. open": "47.2500", + "2. high": "47.3100", + "3. low": "46.8200", + "4. close": "47.2100", + "5. volume": "14115800" + }, + "2007-03-15": { + "1. open": "46.9500", + "2. high": "47.1300", + "3. low": "46.6800", + "4. close": "47.0800", + "5. volume": "9529500" + }, + "2007-03-14": { + "1. open": "47.2500", + "2. high": "47.3400", + "3. low": "46.5900", + "4. close": "47.0400", + "5. volume": "16276700" + }, + "2007-03-13": { + "1. open": "47.3500", + "2. high": "47.8700", + "3. low": "46.9600", + "4. close": "47.0600", + "5. volume": "16099000" + }, + "2007-03-12": { + "1. open": "47.5700", + "2. high": "47.9900", + "3. low": "47.4700", + "4. close": "47.6100", + "5. volume": "13004500" + }, + "2007-03-09": { + "1. open": "47.2300", + "2. high": "47.6700", + "3. low": "47.1500", + "4. close": "47.5700", + "5. volume": "13063600" + }, + "2007-03-08": { + "1. open": "46.9000", + "2. high": "47.3600", + "3. low": "46.8900", + "4. close": "47.1500", + "5. volume": "8711200" + }, + "2007-03-07": { + "1. open": "46.7600", + "2. high": "47.0000", + "3. low": "46.6600", + "4. close": "46.7500", + "5. volume": "13160900" + }, + "2007-03-06": { + "1. open": "46.6900", + "2. high": "47.0600", + "3. low": "46.5500", + "4. close": "46.9300", + "5. volume": "12548900" + }, + "2007-03-05": { + "1. open": "45.9000", + "2. high": "46.7100", + "3. low": "45.7700", + "4. close": "46.2900", + "5. volume": "14786200" + }, + "2007-03-02": { + "1. open": "46.4500", + "2. high": "46.9300", + "3. low": "45.8100", + "4. close": "45.8900", + "5. volume": "17025300" + }, + "2007-03-01": { + "1. open": "46.4200", + "2. high": "46.9300", + "3. low": "46.2700", + "4. close": "46.5200", + "5. volume": "13671000" + }, + "2007-02-28": { + "1. open": "46.7500", + "2. high": "46.9000", + "3. low": "46.3200", + "4. close": "46.6800", + "5. volume": "13814600" + }, + "2007-02-27": { + "1. open": "47.4700", + "2. high": "47.8400", + "3. low": "45.5600", + "4. close": "46.3900", + "5. volume": "15159300" + }, + "2007-02-26": { + "1. open": "47.7000", + "2. high": "47.9000", + "3. low": "47.5800", + "4. close": "47.7200", + "5. volume": "9354500" + }, + "2007-02-23": { + "1. open": "47.3000", + "2. high": "47.3000", + "3. low": "47.3000", + "4. close": "47.3000", + "5. volume": "14758100" + }, + "2007-02-22": { + "1. open": "47.5500", + "2. high": "47.7400", + "3. low": "47.2200", + "4. close": "47.3000", + "5. volume": "4934500" + }, + "2007-02-21": { + "1. open": "47.5500", + "2. high": "47.7800", + "3. low": "47.5200", + "4. close": "47.5700", + "5. volume": "8244800" + }, + "2007-02-20": { + "1. open": "47.5200", + "2. high": "47.8800", + "3. low": "47.5000", + "4. close": "47.7800", + "5. volume": "8914400" + }, + "2007-02-16": { + "1. open": "48.0900", + "2. high": "48.1000", + "3. low": "47.7600", + "4. close": "47.8700", + "5. volume": "8746100" + }, + "2007-02-15": { + "1. open": "47.9900", + "2. high": "48.1000", + "3. low": "47.5800", + "4. close": "47.8500", + "5. volume": "9597500" + }, + "2007-02-14": { + "1. open": "48.5000", + "2. high": "48.5500", + "3. low": "47.7300", + "4. close": "47.8800", + "5. volume": "16423400" + }, + "2007-02-13": { + "1. open": "48.1000", + "2. high": "48.4200", + "3. low": "48.0900", + "4. close": "48.2100", + "5. volume": "9705900" + }, + "2007-02-12": { + "1. open": "47.8500", + "2. high": "48.3700", + "3. low": "47.8000", + "4. close": "47.9200", + "5. volume": "6962700" + }, + "2007-02-09": { + "1. open": "47.7200", + "2. high": "47.9900", + "3. low": "47.6400", + "4. close": "47.7600", + "5. volume": "4914200" + }, + "2007-02-08": { + "1. open": "47.9400", + "2. high": "48.0500", + "3. low": "47.6500", + "4. close": "47.8600", + "5. volume": "4538300" + }, + "2007-02-07": { + "1. open": "48.0300", + "2. high": "48.1300", + "3. low": "47.8600", + "4. close": "48.0300", + "5. volume": "4621200" + }, + "2007-02-06": { + "1. open": "48.0000", + "2. high": "48.1600", + "3. low": "47.8600", + "4. close": "48.0500", + "5. volume": "5584400" + }, + "2007-02-05": { + "1. open": "48.1100", + "2. high": "48.2400", + "3. low": "47.8400", + "4. close": "47.9000", + "5. volume": "4596400" + }, + "2007-02-02": { + "1. open": "48.4100", + "2. high": "48.4100", + "3. low": "48.0400", + "4. close": "48.2400", + "5. volume": "5351800" + }, + "2007-02-01": { + "1. open": "47.9900", + "2. high": "48.2700", + "3. low": "47.8500", + "4. close": "48.1000", + "5. volume": "5199300" + }, + "2007-01-31": { + "1. open": "47.8000", + "2. high": "47.9700", + "3. low": "47.4900", + "4. close": "47.8800", + "5. volume": "5302200" + }, + "2007-01-30": { + "1. open": "47.8300", + "2. high": "47.9500", + "3. low": "47.6400", + "4. close": "47.8100", + "5. volume": "4493000" + }, + "2007-01-29": { + "1. open": "47.7600", + "2. high": "47.9200", + "3. low": "47.5600", + "4. close": "47.7100", + "5. volume": "5038900" + }, + "2007-01-26": { + "1. open": "48.0000", + "2. high": "48.1000", + "3. low": "47.8000", + "4. close": "47.8300", + "5. volume": "7229500" + }, + "2007-01-25": { + "1. open": "48.0700", + "2. high": "48.2200", + "3. low": "47.9000", + "4. close": "47.9400", + "5. volume": "5798300" + }, + "2007-01-24": { + "1. open": "48.1900", + "2. high": "48.2000", + "3. low": "47.9400", + "4. close": "48.1300", + "5. volume": "4320800" + }, + "2007-01-23": { + "1. open": "48.1500", + "2. high": "48.2300", + "3. low": "47.9400", + "4. close": "48.1200", + "5. volume": "6074500" + }, + "2007-01-22": { + "1. open": "48.1100", + "2. high": "48.3500", + "3. low": "47.9900", + "4. close": "48.0300", + "5. volume": "6099400" + }, + "2007-01-19": { + "1. open": "48.4100", + "2. high": "48.4300", + "3. low": "48.0700", + "4. close": "48.2600", + "5. volume": "6504100" + }, + "2007-01-18": { + "1. open": "48.4200", + "2. high": "49.0000", + "3. low": "48.2000", + "4. close": "48.3500", + "5. volume": "7611500" + }, + "2007-01-17": { + "1. open": "48.5200", + "2. high": "48.8600", + "3. low": "48.4800", + "4. close": "48.6000", + "5. volume": "7200100" + }, + "2007-01-16": { + "1. open": "48.4800", + "2. high": "48.6900", + "3. low": "48.3400", + "4. close": "48.5000", + "5. volume": "6342600" + }, + "2007-01-12": { + "1. open": "48.6000", + "2. high": "48.6700", + "3. low": "48.2500", + "4. close": "48.5500", + "5. volume": "6833600" + }, + "2007-01-11": { + "1. open": "48.7500", + "2. high": "48.8700", + "3. low": "48.6000", + "4. close": "48.7400", + "5. volume": "5504800" + }, + "2007-01-10": { + "1. open": "48.4900", + "2. high": "48.7900", + "3. low": "48.3700", + "4. close": "48.6800", + "5. volume": "4464000" + }, + "2007-01-09": { + "1. open": "48.5400", + "2. high": "48.8300", + "3. low": "48.4600", + "4. close": "48.6100", + "5. volume": "6862000" + }, + "2007-01-08": { + "1. open": "48.1700", + "2. high": "48.6700", + "3. low": "48.0100", + "4. close": "48.5700", + "5. volume": "8775500" + }, + "2007-01-05": { + "1. open": "48.5000", + "2. high": "48.5700", + "3. low": "48.1700", + "4. close": "48.2600", + "5. volume": "5803500" + }, + "2007-01-04": { + "1. open": "48.4200", + "2. high": "48.7000", + "3. low": "48.2500", + "4. close": "48.6000", + "5. volume": "5905200" + }, + "2007-01-03": { + "1. open": "48.3700", + "2. high": "48.8800", + "3. low": "48.2800", + "4. close": "48.5800", + "5. volume": "7876700" + }, + "2006-12-29": { + "1. open": "48.4300", + "2. high": "48.6500", + "3. low": "48.1900", + "4. close": "48.2500", + "5. volume": "6169800" + }, + "2006-12-28": { + "1. open": "48.6500", + "2. high": "48.8100", + "3. low": "48.5000", + "4. close": "48.5400", + "5. volume": "3953500" + }, + "2006-12-27": { + "1. open": "48.6900", + "2. high": "48.7800", + "3. low": "48.2900", + "4. close": "48.6900", + "5. volume": "4810400" + }, + "2006-12-26": { + "1. open": "48.4100", + "2. high": "48.6000", + "3. low": "48.3100", + "4. close": "48.5500", + "5. volume": "2630200" + }, + "2006-12-22": { + "1. open": "48.7300", + "2. high": "48.8000", + "3. low": "48.2500", + "4. close": "48.3800", + "5. volume": "3939000" + }, + "2006-12-21": { + "1. open": "48.7500", + "2. high": "48.8700", + "3. low": "48.6300", + "4. close": "48.6600", + "5. volume": "7191600" + }, + "2006-12-20": { + "1. open": "48.7300", + "2. high": "48.8200", + "3. low": "48.6400", + "4. close": "48.7500", + "5. volume": "6051800" + }, + "2006-12-19": { + "1. open": "48.6700", + "2. high": "48.8600", + "3. low": "48.4000", + "4. close": "48.7700", + "5. volume": "7730700" + }, + "2006-12-18": { + "1. open": "48.8500", + "2. high": "49.1000", + "3. low": "48.8200", + "4. close": "48.9000", + "5. volume": "5219200" + }, + "2006-12-15": { + "1. open": "49.0000", + "2. high": "49.3500", + "3. low": "48.3800", + "4. close": "48.9300", + "5. volume": "11880100" + }, + "2006-12-14": { + "1. open": "48.8900", + "2. high": "49.1700", + "3. low": "48.7300", + "4. close": "49.0000", + "5. volume": "7915100" + }, + "2006-12-13": { + "1. open": "49.1400", + "2. high": "49.1400", + "3. low": "48.6600", + "4. close": "48.8400", + "5. volume": "6480400" + }, + "2006-12-12": { + "1. open": "48.7600", + "2. high": "49.1600", + "3. low": "48.7000", + "4. close": "48.9000", + "5. volume": "8113500" + }, + "2006-12-11": { + "1. open": "48.8500", + "2. high": "49.1600", + "3. low": "48.5800", + "4. close": "48.8100", + "5. volume": "9090700" + }, + "2006-12-08": { + "1. open": "48.7800", + "2. high": "48.9800", + "3. low": "48.6500", + "4. close": "48.9100", + "5. volume": "8160200" + }, + "2006-12-07": { + "1. open": "48.5800", + "2. high": "48.9800", + "3. low": "48.4900", + "4. close": "48.7200", + "5. volume": "12095300" + }, + "2006-12-06": { + "1. open": "48.0500", + "2. high": "48.5400", + "3. low": "47.9300", + "4. close": "48.3800", + "5. volume": "14840500" + }, + "2006-12-05": { + "1. open": "46.9900", + "2. high": "48.0000", + "3. low": "46.8500", + "4. close": "48.0000", + "5. volume": "13171700" + }, + "2006-12-04": { + "1. open": "46.7300", + "2. high": "47.2600", + "3. low": "46.5400", + "4. close": "46.8300", + "5. volume": "7002200" + }, + "2006-12-01": { + "1. open": "46.6500", + "2. high": "46.7200", + "3. low": "46.2300", + "4. close": "46.5700", + "5. volume": "7730500" + }, + "2006-11-30": { + "1. open": "46.4500", + "2. high": "47.0100", + "3. low": "46.4100", + "4. close": "46.8300", + "5. volume": "10535600" + }, + "2006-11-29": { + "1. open": "46.6000", + "2. high": "46.8100", + "3. low": "46.3600", + "4. close": "46.6400", + "5. volume": "7538900" + }, + "2006-11-28": { + "1. open": "46.3700", + "2. high": "46.9500", + "3. low": "46.3500", + "4. close": "46.3700", + "5. volume": "7270000" + }, + "2006-11-27": { + "1. open": "46.8600", + "2. high": "46.9600", + "3. low": "46.3900", + "4. close": "46.5500", + "5. volume": "9481200" + }, + "2006-11-24": { + "1. open": "46.9000", + "2. high": "47.1900", + "3. low": "46.8500", + "4. close": "46.9200", + "5. volume": "2282900" + }, + "2006-11-22": { + "1. open": "47.0000", + "2. high": "47.1800", + "3. low": "46.8800", + "4. close": "47.1000", + "5. volume": "3629300" + }, + "2006-11-21": { + "1. open": "46.8700", + "2. high": "47.1600", + "3. low": "46.8200", + "4. close": "46.9900", + "5. volume": "6055300" + }, + "2006-11-20": { + "1. open": "47.1100", + "2. high": "47.3600", + "3. low": "46.9600", + "4. close": "47.0400", + "5. volume": "6169200" + }, + "2006-11-17": { + "1. open": "47.1300", + "2. high": "47.3700", + "3. low": "47.0500", + "4. close": "47.2600", + "5. volume": "9452400" + }, + "2006-11-16": { + "1. open": "46.8000", + "2. high": "47.1900", + "3. low": "46.7500", + "4. close": "47.1400", + "5. volume": "7373500" + }, + "2006-11-15": { + "1. open": "46.4700", + "2. high": "46.7500", + "3. low": "46.3700", + "4. close": "46.6500", + "5. volume": "9911900" + }, + "2006-11-14": { + "1. open": "46.3300", + "2. high": "46.6100", + "3. low": "46.1600", + "4. close": "46.5500", + "5. volume": "8191500" + }, + "2006-11-13": { + "1. open": "46.4100", + "2. high": "46.6000", + "3. low": "46.1900", + "4. close": "46.4100", + "5. volume": "6836600" + }, + "2006-11-10": { + "1. open": "46.6500", + "2. high": "46.7500", + "3. low": "46.2800", + "4. close": "46.4700", + "5. volume": "4940400" + }, + "2006-11-09": { + "1. open": "46.7000", + "2. high": "47.0100", + "3. low": "46.5300", + "4. close": "46.6500", + "5. volume": "8036800" + }, + "2006-11-08": { + "1. open": "46.6600", + "2. high": "47.0000", + "3. low": "46.5289", + "4. close": "46.8800", + "5. volume": "7382500" + }, + "2006-11-07": { + "1. open": "46.6700", + "2. high": "47.0100", + "3. low": "46.5700", + "4. close": "46.9200", + "5. volume": "8173000" + }, + "2006-11-06": { + "1. open": "46.5000", + "2. high": "46.9000", + "3. low": "46.3300", + "4. close": "46.8100", + "5. volume": "9368500" + }, + "2006-11-03": { + "1. open": "46.8000", + "2. high": "46.8300", + "3. low": "46.4000", + "4. close": "46.5000", + "5. volume": "5971300" + }, + "2006-11-02": { + "1. open": "46.5100", + "2. high": "46.8300", + "3. low": "46.4100", + "4. close": "46.7100", + "5. volume": "7738400" + }, + "2006-11-01": { + "1. open": "46.7400", + "2. high": "46.9000", + "3. low": "46.5000", + "4. close": "46.6400", + "5. volume": "5232300" + }, + "2006-10-31": { + "1. open": "46.8200", + "2. high": "46.9400", + "3. low": "46.5100", + "4. close": "46.7200", + "5. volume": "6080900" + }, + "2006-10-30": { + "1. open": "46.9700", + "2. high": "47.1900", + "3. low": "46.6600", + "4. close": "46.7600", + "5. volume": "5486800" + }, + "2006-10-27": { + "1. open": "46.9600", + "2. high": "47.0200", + "3. low": "46.7600", + "4. close": "46.8700", + "5. volume": "6747900" + }, + "2006-10-26": { + "1. open": "47.1600", + "2. high": "47.2000", + "3. low": "46.8900", + "4. close": "47.1400", + "5. volume": "7844300" + }, + "2006-10-25": { + "1. open": "47.1500", + "2. high": "47.2800", + "3. low": "47.0000", + "4. close": "47.1900", + "5. volume": "7059700" + }, + "2006-10-24": { + "1. open": "47.0500", + "2. high": "47.2375", + "3. low": "46.8900", + "4. close": "47.0300", + "5. volume": "10465800" + }, + "2006-10-23": { + "1. open": "46.7500", + "2. high": "47.5000", + "3. low": "46.7000", + "4. close": "47.2800", + "5. volume": "15132700" + }, + "2006-10-20": { + "1. open": "45.2100", + "2. high": "47.1200", + "3. low": "45.1000", + "4. close": "46.7500", + "5. volume": "26813700" + }, + "2006-10-19": { + "1. open": "44.7000", + "2. high": "45.1400", + "3. low": "44.6000", + "4. close": "44.9100", + "5. volume": "17661500" + }, + "2006-10-18": { + "1. open": "43.9200", + "2. high": "44.1500", + "3. low": "43.7200", + "4. close": "43.9600", + "5. volume": "10086900" + }, + "2006-10-17": { + "1. open": "44.1000", + "2. high": "44.2300", + "3. low": "43.7500", + "4. close": "43.7900", + "5. volume": "8104900" + }, + "2006-10-16": { + "1. open": "44.1500", + "2. high": "44.4800", + "3. low": "44.0000", + "4. close": "44.2500", + "5. volume": "7284400" + }, + "2006-10-13": { + "1. open": "44.1200", + "2. high": "44.2000", + "3. low": "43.8600", + "4. close": "44.0200", + "5. volume": "8314300" + }, + "2006-10-12": { + "1. open": "44.2000", + "2. high": "44.2500", + "3. low": "43.9600", + "4. close": "44.0500", + "5. volume": "5521200" + }, + "2006-10-11": { + "1. open": "43.9900", + "2. high": "44.1500", + "3. low": "43.9000", + "4. close": "44.1200", + "5. volume": "5206200" + }, + "2006-10-10": { + "1. open": "44.4700", + "2. high": "44.4900", + "3. low": "43.9500", + "4. close": "44.0600", + "5. volume": "12923600" + }, + "2006-10-09": { + "1. open": "44.5500", + "2. high": "44.6600", + "3. low": "44.1700", + "4. close": "44.4200", + "5. volume": "7667900" + }, + "2006-10-06": { + "1. open": "44.8200", + "2. high": "44.8900", + "3. low": "44.6600", + "4. close": "44.7600", + "5. volume": "5053100" + }, + "2006-10-05": { + "1. open": "44.7200", + "2. high": "44.9500", + "3. low": "44.6800", + "4. close": "44.8300", + "5. volume": "4474900" + }, + "2006-10-04": { + "1. open": "43.7900", + "2. high": "44.8200", + "3. low": "43.7900", + "4. close": "44.8000", + "5. volume": "5121000" + }, + "2006-10-03": { + "1. open": "44.5000", + "2. high": "44.8200", + "3. low": "44.5000", + "4. close": "44.5600", + "5. volume": "5377500" + }, + "2006-10-02": { + "1. open": "44.9000", + "2. high": "44.9300", + "3. low": "44.5000", + "4. close": "44.5000", + "5. volume": "4725300" + }, + "2006-09-29": { + "1. open": "44.7900", + "2. high": "44.9500", + "3. low": "44.6300", + "4. close": "44.6800", + "5. volume": "4607400" + }, + "2006-09-28": { + "1. open": "44.8100", + "2. high": "44.9900", + "3. low": "44.6700", + "4. close": "44.9500", + "5. volume": "4853100" + }, + "2006-09-27": { + "1. open": "44.5500", + "2. high": "44.9000", + "3. low": "44.3400", + "4. close": "44.7100", + "5. volume": "5670100" + }, + "2006-09-26": { + "1. open": "44.4700", + "2. high": "44.7300", + "3. low": "44.3100", + "4. close": "44.6400", + "5. volume": "5305700" + }, + "2006-09-25": { + "1. open": "44.1700", + "2. high": "44.6100", + "3. low": "44.0100", + "4. close": "44.4000", + "5. volume": "6303400" + }, + "2006-09-22": { + "1. open": "44.1000", + "2. high": "44.2000", + "3. low": "43.9400", + "4. close": "43.9900", + "5. volume": "4845800" + }, + "2006-09-21": { + "1. open": "44.4500", + "2. high": "44.5500", + "3. low": "44.0700", + "4. close": "44.2000", + "5. volume": "6044800" + }, + "2006-09-20": { + "1. open": "44.4300", + "2. high": "44.6000", + "3. low": "44.2900", + "4. close": "44.4500", + "5. volume": "4144100" + }, + "2006-09-19": { + "1. open": "44.5400", + "2. high": "44.5600", + "3. low": "44.2200", + "4. close": "44.3800", + "5. volume": "4146300" + }, + "2006-09-18": { + "1. open": "44.5200", + "2. high": "44.7900", + "3. low": "44.2800", + "4. close": "44.4400", + "5. volume": "4484500" + }, + "2006-09-15": { + "1. open": "44.7000", + "2. high": "44.8300", + "3. low": "44.4700", + "4. close": "44.6000", + "5. volume": "7923200" + }, + "2006-09-14": { + "1. open": "44.4200", + "2. high": "44.7500", + "3. low": "44.4200", + "4. close": "44.5800", + "5. volume": "3899900" + }, + "2006-09-13": { + "1. open": "44.7800", + "2. high": "44.7800", + "3. low": "44.4500", + "4. close": "44.6100", + "5. volume": "5397900" + }, + "2006-09-12": { + "1. open": "44.4700", + "2. high": "44.9700", + "3. low": "44.4700", + "4. close": "44.4700", + "5. volume": "5150400" + }, + "2006-09-11": { + "1. open": "44.5500", + "2. high": "44.8700", + "3. low": "44.3000", + "4. close": "44.5500", + "5. volume": "4497500" + }, + "2006-09-08": { + "1. open": "44.4300", + "2. high": "44.6700", + "3. low": "44.3200", + "4. close": "44.6000", + "5. volume": "4323100" + }, + "2006-09-07": { + "1. open": "44.6500", + "2. high": "44.7000", + "3. low": "44.3700", + "4. close": "44.4900", + "5. volume": "7390300" + }, + "2006-09-06": { + "1. open": "44.6100", + "2. high": "44.8600", + "3. low": "44.5100", + "4. close": "44.7000", + "5. volume": "4929000" + }, + "2006-09-05": { + "1. open": "45.0100", + "2. high": "45.0700", + "3. low": "44.8100", + "4. close": "44.9800", + "5. volume": "4072400" + }, + "2006-09-01": { + "1. open": "44.9800", + "2. high": "45.1300", + "3. low": "44.8700", + "4. close": "45.0700", + "5. volume": "3926000" + }, + "2006-08-31": { + "1. open": "45.1200", + "2. high": "45.1400", + "3. low": "44.8000", + "4. close": "44.8100", + "5. volume": "3653400" + }, + "2006-08-30": { + "1. open": "45.2200", + "2. high": "45.4000", + "3. low": "44.9300", + "4. close": "44.9600", + "5. volume": "6059600" + }, + "2006-08-29": { + "1. open": "44.7000", + "2. high": "45.1600", + "3. low": "44.6500", + "4. close": "45.1400", + "5. volume": "7050000" + }, + "2006-08-28": { + "1. open": "44.5200", + "2. high": "44.9800", + "3. low": "44.3500", + "4. close": "44.7100", + "5. volume": "4459300" + }, + "2006-08-25": { + "1. open": "44.4500", + "2. high": "44.6200", + "3. low": "44.3500", + "4. close": "44.5200", + "5. volume": "2512900" + }, + "2006-08-24": { + "1. open": "44.3000", + "2. high": "44.6000", + "3. low": "44.1800", + "4. close": "44.5100", + "5. volume": "5163100" + }, + "2006-08-23": { + "1. open": "44.3300", + "2. high": "44.4400", + "3. low": "44.1300", + "4. close": "44.3200", + "5. volume": "3780600" + }, + "2006-08-22": { + "1. open": "44.2800", + "2. high": "44.5200", + "3. low": "44.1200", + "4. close": "44.4100", + "5. volume": "4008900" + }, + "2006-08-21": { + "1. open": "44.3500", + "2. high": "44.5400", + "3. low": "44.0800", + "4. close": "44.1900", + "5. volume": "4164200" + }, + "2006-08-18": { + "1. open": "43.7600", + "2. high": "44.4200", + "3. low": "43.7600", + "4. close": "44.3100", + "5. volume": "4981500" + }, + "2006-08-17": { + "1. open": "44.1600", + "2. high": "44.3200", + "3. low": "43.9500", + "4. close": "44.1800", + "5. volume": "4758600" + }, + "2006-08-16": { + "1. open": "44.3900", + "2. high": "44.4600", + "3. low": "44.2100", + "4. close": "44.3300", + "5. volume": "4919700" + }, + "2006-08-15": { + "1. open": "44.2400", + "2. high": "44.3500", + "3. low": "44.1100", + "4. close": "44.3200", + "5. volume": "4750600" + }, + "2006-08-14": { + "1. open": "43.9900", + "2. high": "44.1500", + "3. low": "43.8800", + "4. close": "43.9900", + "5. volume": "4264400" + }, + "2006-08-11": { + "1. open": "43.7700", + "2. high": "43.8800", + "3. low": "43.6100", + "4. close": "43.7600", + "5. volume": "2838700" + }, + "2006-08-10": { + "1. open": "43.7700", + "2. high": "44.1800", + "3. low": "43.7100", + "4. close": "43.9000", + "5. volume": "4215300" + }, + "2006-08-09": { + "1. open": "43.9500", + "2. high": "44.1000", + "3. low": "43.7100", + "4. close": "43.7500", + "5. volume": "3859500" + }, + "2006-08-08": { + "1. open": "43.8100", + "2. high": "44.0000", + "3. low": "43.7000", + "4. close": "43.8100", + "5. volume": "4081400" + }, + "2006-08-07": { + "1. open": "43.8100", + "2. high": "43.9600", + "3. low": "43.4800", + "4. close": "43.6100", + "5. volume": "5014700" + }, + "2006-08-04": { + "1. open": "44.1900", + "2. high": "44.1966", + "3. low": "43.7500", + "4. close": "43.8500", + "5. volume": "4890900" + }, + "2006-08-03": { + "1. open": "44.2000", + "2. high": "44.3500", + "3. low": "43.8900", + "4. close": "44.0200", + "5. volume": "5689000" + }, + "2006-08-02": { + "1. open": "44.2900", + "2. high": "44.4900", + "3. low": "44.1900", + "4. close": "44.3100", + "5. volume": "4560300" + }, + "2006-08-01": { + "1. open": "44.5001", + "2. high": "44.6400", + "3. low": "44.2400", + "4. close": "44.3100", + "5. volume": "4547200" + }, + "2006-07-31": { + "1. open": "44.5200", + "2. high": "44.7900", + "3. low": "44.4300", + "4. close": "44.5000", + "5. volume": "6418100" + }, + "2006-07-28": { + "1. open": "44.4900", + "2. high": "44.6700", + "3. low": "44.3100", + "4. close": "44.5200", + "5. volume": "6415500" + }, + "2006-07-27": { + "1. open": "44.5500", + "2. high": "44.6400", + "3. low": "44.2200", + "4. close": "44.3100", + "5. volume": "6410000" + }, + "2006-07-26": { + "1. open": "44.1000", + "2. high": "44.6400", + "3. low": "44.0400", + "4. close": "44.4500", + "5. volume": "8316400" + }, + "2006-07-25": { + "1. open": "43.8700", + "2. high": "44.3900", + "3. low": "43.7200", + "4. close": "44.2500", + "5. volume": "5491900" + }, + "2006-07-24": { + "1. open": "43.8700", + "2. high": "44.1600", + "3. low": "43.8700", + "4. close": "44.0000", + "5. volume": "5729600" + }, + "2006-07-21": { + "1. open": "44.3200", + "2. high": "44.3200", + "3. low": "43.7700", + "4. close": "43.9000", + "5. volume": "9199900" + }, + "2006-07-20": { + "1. open": "43.8100", + "2. high": "43.9700", + "3. low": "43.6500", + "4. close": "43.8400", + "5. volume": "5328800" + }, + "2006-07-19": { + "1. open": "43.8900", + "2. high": "43.9100", + "3. low": "43.5500", + "4. close": "43.8200", + "5. volume": "8077400" + }, + "2006-07-18": { + "1. open": "43.6000", + "2. high": "43.7200", + "3. low": "43.0700", + "4. close": "43.5500", + "5. volume": "11975600" + }, + "2006-07-17": { + "1. open": "42.5600", + "2. high": "42.8300", + "3. low": "42.5400", + "4. close": "42.7000", + "5. volume": "5587900" + }, + "2006-07-14": { + "1. open": "43.0000", + "2. high": "43.1800", + "3. low": "42.3700", + "4. close": "42.6500", + "5. volume": "6887600" + }, + "2006-07-13": { + "1. open": "43.5000", + "2. high": "43.6500", + "3. low": "42.8500", + "4. close": "43.1000", + "5. volume": "6435200" + }, + "2006-07-12": { + "1. open": "43.8300", + "2. high": "43.8700", + "3. low": "43.4400", + "4. close": "43.5700", + "5. volume": "4150200" + }, + "2006-07-11": { + "1. open": "43.6200", + "2. high": "44.0800", + "3. low": "43.6200", + "4. close": "43.8100", + "5. volume": "7762700" + }, + "2006-07-10": { + "1. open": "43.3000", + "2. high": "43.7500", + "3. low": "43.2400", + "4. close": "43.6300", + "5. volume": "4794400" + }, + "2006-07-07": { + "1. open": "43.3200", + "2. high": "43.4900", + "3. low": "43.1200", + "4. close": "43.1800", + "5. volume": "2937000" + }, + "2006-07-06": { + "1. open": "43.1800", + "2. high": "43.5900", + "3. low": "43.0400", + "4. close": "43.3300", + "5. volume": "5123000" + }, + "2006-07-05": { + "1. open": "43.2000", + "2. high": "43.3700", + "3. low": "42.8400", + "4. close": "43.0200", + "5. volume": "5918900" + }, + "2006-07-03": { + "1. open": "43.2000", + "2. high": "43.4500", + "3. low": "43.1100", + "4. close": "43.3700", + "5. volume": "2937800" + }, + "2006-06-30": { + "1. open": "43.2400", + "2. high": "43.4900", + "3. low": "43.0200", + "4. close": "43.0200", + "5. volume": "11284000" + }, + "2006-06-29": { + "1. open": "42.5500", + "2. high": "43.1500", + "3. low": "42.4200", + "4. close": "43.0600", + "5. volume": "7189500" + }, + "2006-06-28": { + "1. open": "42.4300", + "2. high": "42.5600", + "3. low": "42.3600", + "4. close": "42.4200", + "5. volume": "5112100" + }, + "2006-06-27": { + "1. open": "42.6900", + "2. high": "42.7800", + "3. low": "42.2700", + "4. close": "42.5100", + "5. volume": "6004400" + }, + "2006-06-26": { + "1. open": "42.7300", + "2. high": "42.8700", + "3. low": "42.4900", + "4. close": "42.8300", + "5. volume": "4812800" + }, + "2006-06-23": { + "1. open": "42.7400", + "2. high": "43.0200", + "3. low": "42.7000", + "4. close": "42.7500", + "5. volume": "3840700" + }, + "2006-06-22": { + "1. open": "43.0200", + "2. high": "43.0500", + "3. low": "42.6200", + "4. close": "42.8700", + "5. volume": "4022300" + }, + "2006-06-21": { + "1. open": "42.6800", + "2. high": "43.1400", + "3. low": "42.6800", + "4. close": "43.0100", + "5. volume": "4633200" + }, + "2006-06-20": { + "1. open": "42.9200", + "2. high": "43.1200", + "3. low": "42.7000", + "4. close": "42.8000", + "5. volume": "5651900" + }, + "2006-06-19": { + "1. open": "43.2100", + "2. high": "43.3300", + "3. low": "42.7300", + "4. close": "42.9300", + "5. volume": "5811500" + }, + "2006-06-16": { + "1. open": "43.1100", + "2. high": "43.3700", + "3. low": "42.9300", + "4. close": "43.2100", + "5. volume": "8377400" + }, + "2006-06-15": { + "1. open": "42.9500", + "2. high": "43.1200", + "3. low": "42.5200", + "4. close": "43.0400", + "5. volume": "7319700" + }, + "2006-06-14": { + "1. open": "42.8300", + "2. high": "43.1200", + "3. low": "42.4900", + "4. close": "42.8100", + "5. volume": "6201300" + }, + "2006-06-13": { + "1. open": "43.1800", + "2. high": "43.2500", + "3. low": "42.7600", + "4. close": "42.9100", + "5. volume": "9059300" + }, + "2006-06-12": { + "1. open": "43.6700", + "2. high": "43.6800", + "3. low": "43.2700", + "4. close": "43.3100", + "5. volume": "6995300" + }, + "2006-06-09": { + "1. open": "43.8000", + "2. high": "43.8400", + "3. low": "43.4300", + "4. close": "43.6800", + "5. volume": "6973900" + }, + "2006-06-08": { + "1. open": "43.4700", + "2. high": "43.5200", + "3. low": "43.0500", + "4. close": "43.3900", + "5. volume": "11540200" + }, + "2006-06-07": { + "1. open": "43.6200", + "2. high": "43.8000", + "3. low": "43.3500", + "4. close": "43.3800", + "5. volume": "5788700" + }, + "2006-06-06": { + "1. open": "43.6000", + "2. high": "43.7100", + "3. low": "43.2000", + "4. close": "43.5000", + "5. volume": "8289300" + }, + "2006-06-05": { + "1. open": "43.7900", + "2. high": "43.8800", + "3. low": "43.3900", + "4. close": "43.4300", + "5. volume": "5714300" + }, + "2006-06-02": { + "1. open": "43.9300", + "2. high": "44.1300", + "3. low": "43.6000", + "4. close": "43.8900", + "5. volume": "6060200" + }, + "2006-06-01": { + "1. open": "43.9800", + "2. high": "44.0500", + "3. low": "43.6700", + "4. close": "43.9200", + "5. volume": "4986700" + }, + "2006-05-31": { + "1. open": "43.7000", + "2. high": "44.0900", + "3. low": "43.5600", + "4. close": "44.0300", + "5. volume": "7299900" + }, + "2006-05-30": { + "1. open": "44.2100", + "2. high": "44.3200", + "3. low": "43.6300", + "4. close": "43.6700", + "5. volume": "8326100" + }, + "2006-05-26": { + "1. open": "44.4900", + "2. high": "44.7600", + "3. low": "44.2200", + "4. close": "44.4900", + "5. volume": "6168500" + }, + "2006-05-25": { + "1. open": "44.1900", + "2. high": "44.3700", + "3. low": "43.8500", + "4. close": "44.3700", + "5. volume": "7062700" + }, + "2006-05-24": { + "1. open": "43.6000", + "2. high": "44.1700", + "3. low": "43.4500", + "4. close": "44.0300", + "5. volume": "10267400" + }, + "2006-05-23": { + "1. open": "43.7300", + "2. high": "43.7700", + "3. low": "43.5200", + "4. close": "43.5800", + "5. volume": "6852900" + }, + "2006-05-22": { + "1. open": "43.6400", + "2. high": "43.7300", + "3. low": "43.3800", + "4. close": "43.6000", + "5. volume": "7817100" + }, + "2006-05-19": { + "1. open": "43.7400", + "2. high": "43.7500", + "3. low": "43.2700", + "4. close": "43.6500", + "5. volume": "8007300" + }, + "2006-05-18": { + "1. open": "43.5800", + "2. high": "43.9200", + "3. low": "43.3600", + "4. close": "43.5500", + "5. volume": "7687900" + }, + "2006-05-17": { + "1. open": "43.7600", + "2. high": "43.9700", + "3. low": "43.2000", + "4. close": "43.5500", + "5. volume": "9931200" + }, + "2006-05-16": { + "1. open": "44.1400", + "2. high": "44.2000", + "3. low": "43.6400", + "4. close": "43.8400", + "5. volume": "8489000" + }, + "2006-05-15": { + "1. open": "43.1900", + "2. high": "44.0000", + "3. low": "43.0500", + "4. close": "43.9400", + "5. volume": "9311600" + }, + "2006-05-12": { + "1. open": "43.2800", + "2. high": "43.3900", + "3. low": "43.1100", + "4. close": "43.1800", + "5. volume": "7383900" + }, + "2006-05-11": { + "1. open": "43.5400", + "2. high": "43.5900", + "3. low": "43.2700", + "4. close": "43.3800", + "5. volume": "8484700" + }, + "2006-05-10": { + "1. open": "43.6700", + "2. high": "43.7600", + "3. low": "43.4700", + "4. close": "43.5800", + "5. volume": "7451200" + }, + "2006-05-09": { + "1. open": "43.3700", + "2. high": "43.6700", + "3. low": "43.1800", + "4. close": "43.6700", + "5. volume": "6964800" + }, + "2006-05-08": { + "1. open": "42.8500", + "2. high": "43.7400", + "3. low": "42.8200", + "4. close": "43.3700", + "5. volume": "13679200" + }, + "2006-05-05": { + "1. open": "42.2700", + "2. high": "42.8900", + "3. low": "42.0400", + "4. close": "42.7100", + "5. volume": "9479000" + }, + "2006-05-04": { + "1. open": "41.9500", + "2. high": "42.1300", + "3. low": "41.8000", + "4. close": "42.0800", + "5. volume": "6650900" + }, + "2006-05-03": { + "1. open": "42.1500", + "2. high": "42.2300", + "3. low": "41.8300", + "4. close": "41.9200", + "5. volume": "7156600" + }, + "2006-05-02": { + "1. open": "42.1000", + "2. high": "42.3000", + "3. low": "41.9900", + "4. close": "42.2400", + "5. volume": "5275700" + }, + "2006-05-01": { + "1. open": "41.9600", + "2. high": "42.1900", + "3. low": "41.9100", + "4. close": "41.9700", + "5. volume": "6632800" + }, + "2006-04-28": { + "1. open": "42.0100", + "2. high": "42.0900", + "3. low": "41.8300", + "4. close": "41.9600", + "5. volume": "5764700" + }, + "2006-04-27": { + "1. open": "41.6300", + "2. high": "42.1400", + "3. low": "41.6100", + "4. close": "42.0500", + "5. volume": "6573200" + }, + "2006-04-26": { + "1. open": "41.3500", + "2. high": "41.7800", + "3. low": "41.3500", + "4. close": "41.7200", + "5. volume": "6124300" + }, + "2006-04-25": { + "1. open": "41.5500", + "2. high": "41.6200", + "3. low": "41.2500", + "4. close": "41.3500", + "5. volume": "6300400" + }, + "2006-04-24": { + "1. open": "41.6900", + "2. high": "41.9000", + "3. low": "41.5199", + "4. close": "41.5600", + "5. volume": "6233200" + }, + "2006-04-21": { + "1. open": "42.0100", + "2. high": "42.0200", + "3. low": "41.6900", + "4. close": "41.8500", + "5. volume": "6555300" + }, + "2006-04-20": { + "1. open": "41.7400", + "2. high": "42.2400", + "3. low": "41.5500", + "4. close": "41.8100", + "5. volume": "6123300" + }, + "2006-04-19": { + "1. open": "41.6000", + "2. high": "42.1200", + "3. low": "41.4000", + "4. close": "41.6900", + "5. volume": "8338800" + }, + "2006-04-18": { + "1. open": "41.0500", + "2. high": "41.4900", + "3. low": "41.0500", + "4. close": "41.3000", + "5. volume": "5764200" + }, + "2006-04-17": { + "1. open": "41.3000", + "2. high": "41.4000", + "3. low": "40.8600", + "4. close": "41.0400", + "5. volume": "4635400" + }, + "2006-04-13": { + "1. open": "41.1700", + "2. high": "41.4300", + "3. low": "41.0800", + "4. close": "41.2600", + "5. volume": "4514500" + }, + "2006-04-12": { + "1. open": "41.2600", + "2. high": "41.3400", + "3. low": "40.9000", + "4. close": "41.1500", + "5. volume": "5005000" + }, + "2006-04-11": { + "1. open": "42.0100", + "2. high": "42.0100", + "3. low": "41.0700", + "4. close": "41.2900", + "5. volume": "5542600" + }, + "2006-04-10": { + "1. open": "41.3500", + "2. high": "41.5000", + "3. low": "41.2200", + "4. close": "41.4800", + "5. volume": "3863100" + }, + "2006-04-07": { + "1. open": "41.6900", + "2. high": "41.8800", + "3. low": "41.3100", + "4. close": "41.3500", + "5. volume": "5946700" + }, + "2006-04-06": { + "1. open": "42.0000", + "2. high": "42.0000", + "3. low": "41.5800", + "4. close": "41.6900", + "5. volume": "5494200" + }, + "2006-04-05": { + "1. open": "42.0300", + "2. high": "42.0800", + "3. low": "41.7500", + "4. close": "41.9500", + "5. volume": "6574400" + }, + "2006-04-04": { + "1. open": "41.8200", + "2. high": "42.1300", + "3. low": "41.6800", + "4. close": "42.0800", + "5. volume": "4628800" + }, + "2006-04-03": { + "1. open": "42.1000", + "2. high": "42.2300", + "3. low": "41.8000", + "4. close": "41.8700", + "5. volume": "5645800" + }, + "2006-03-31": { + "1. open": "42.1200", + "2. high": "42.1900", + "3. low": "41.8100", + "4. close": "41.8700", + "5. volume": "7267900" + }, + "2006-03-30": { + "1. open": "41.9800", + "2. high": "42.2600", + "3. low": "41.9000", + "4. close": "42.1200", + "5. volume": "6793100" + }, + "2006-03-29": { + "1. open": "42.2000", + "2. high": "42.3500", + "3. low": "42.0200", + "4. close": "42.1600", + "5. volume": "4351000" + }, + "2006-03-28": { + "1. open": "42.3100", + "2. high": "42.4900", + "3. low": "42.1100", + "4. close": "42.1600", + "5. volume": "5455200" + }, + "2006-03-27": { + "1. open": "42.5600", + "2. high": "42.6500", + "3. low": "42.3300", + "4. close": "42.3900", + "5. volume": "4669600" + }, + "2006-03-24": { + "1. open": "42.3500", + "2. high": "42.7600", + "3. low": "42.3300", + "4. close": "42.6600", + "5. volume": "4861800" + }, + "2006-03-23": { + "1. open": "42.7500", + "2. high": "42.8400", + "3. low": "42.2000", + "4. close": "42.4100", + "5. volume": "6026600" + }, + "2006-03-22": { + "1. open": "42.8400", + "2. high": "42.9500", + "3. low": "42.6900", + "4. close": "42.7700", + "5. volume": "8240800" + }, + "2006-03-21": { + "1. open": "42.8000", + "2. high": "42.8600", + "3. low": "42.5100", + "4. close": "42.7500", + "5. volume": "7312900" + }, + "2006-03-20": { + "1. open": "42.8200", + "2. high": "42.9900", + "3. low": "42.6900", + "4. close": "42.8900", + "5. volume": "5925800" + }, + "2006-03-17": { + "1. open": "42.6900", + "2. high": "42.8400", + "3. low": "42.5800", + "4. close": "42.7900", + "5. volume": "8254400" + }, + "2006-03-16": { + "1. open": "42.7100", + "2. high": "42.7600", + "3. low": "42.5100", + "4. close": "42.6900", + "5. volume": "7104500" + }, + "2006-03-15": { + "1. open": "42.6900", + "2. high": "42.8200", + "3. low": "42.5500", + "4. close": "42.7300", + "5. volume": "6402700" + }, + "2006-03-14": { + "1. open": "42.4700", + "2. high": "42.8700", + "3. low": "42.4400", + "4. close": "42.7900", + "5. volume": "5688600" + }, + "2006-03-13": { + "1. open": "42.6100", + "2. high": "42.8000", + "3. low": "42.4050", + "4. close": "42.4900", + "5. volume": "6751100" + }, + "2006-03-10": { + "1. open": "42.6200", + "2. high": "42.9300", + "3. low": "42.5300", + "4. close": "42.7700", + "5. volume": "7699500" + }, + "2006-03-09": { + "1. open": "42.1200", + "2. high": "42.5900", + "3. low": "42.1200", + "4. close": "42.4000", + "5. volume": "6648300" + }, + "2006-03-08": { + "1. open": "41.7200", + "2. high": "42.5100", + "3. low": "41.7000", + "4. close": "42.2300", + "5. volume": "6921500" + }, + "2006-03-07": { + "1. open": "41.9500", + "2. high": "42.0400", + "3. low": "41.7000", + "4. close": "41.8000", + "5. volume": "5621300" + }, + "2006-03-06": { + "1. open": "41.7700", + "2. high": "42.1900", + "3. low": "41.7000", + "4. close": "41.9500", + "5. volume": "5472900" + }, + "2006-03-03": { + "1. open": "41.6300", + "2. high": "42.0500", + "3. low": "41.5700", + "4. close": "41.8000", + "5. volume": "5293400" + }, + "2006-03-02": { + "1. open": "42.0700", + "2. high": "42.1500", + "3. low": "41.7000", + "4. close": "41.9100", + "5. volume": "5768900" + }, + "2006-03-01": { + "1. open": "41.9000", + "2. high": "42.3800", + "3. low": "41.8500", + "4. close": "42.3100", + "5. volume": "5518400" + }, + "2006-02-28": { + "1. open": "42.5200", + "2. high": "42.5800", + "3. low": "41.9200", + "4. close": "41.9700", + "5. volume": "8094700" + }, + "2006-02-27": { + "1. open": "42.2800", + "2. high": "42.5300", + "3. low": "42.1800", + "4. close": "42.5300", + "5. volume": "6599900" + }, + "2006-02-24": { + "1. open": "42.0100", + "2. high": "42.3400", + "3. low": "41.8400", + "4. close": "42.2300", + "5. volume": "5345700" + }, + "2006-02-23": { + "1. open": "42.1800", + "2. high": "42.3100", + "3. low": "41.9400", + "4. close": "42.0300", + "5. volume": "4761700" + }, + "2006-02-22": { + "1. open": "42.0500", + "2. high": "42.1700", + "3. low": "41.9200", + "4. close": "42.0800", + "5. volume": "5910600" + }, + "2006-02-21": { + "1. open": "41.7900", + "2. high": "42.0400", + "3. low": "41.6000", + "4. close": "41.8500", + "5. volume": "10396600" + }, + "2006-02-17": { + "1. open": "41.6400", + "2. high": "41.9000", + "3. low": "41.2300", + "4. close": "41.7900", + "5. volume": "7262600" + }, + "2006-02-16": { + "1. open": "41.2800", + "2. high": "41.6200", + "3. low": "41.1600", + "4. close": "41.5900", + "5. volume": "7190700" + }, + "2006-02-15": { + "1. open": "41.3900", + "2. high": "41.4400", + "3. low": "41.1100", + "4. close": "41.3400", + "5. volume": "6780800" + }, + "2006-02-14": { + "1. open": "40.9900", + "2. high": "41.4400", + "3. low": "40.9400", + "4. close": "41.3400", + "5. volume": "7024400" + }, + "2006-02-13": { + "1. open": "41.1700", + "2. high": "41.3800", + "3. low": "40.6300", + "4. close": "40.7400", + "5. volume": "5895800" + }, + "2006-02-10": { + "1. open": "40.9100", + "2. high": "41.4200", + "3. low": "40.7100", + "4. close": "41.1600", + "5. volume": "6391000" + }, + "2006-02-09": { + "1. open": "41.1200", + "2. high": "41.4200", + "3. low": "40.9000", + "4. close": "41.0000", + "5. volume": "7522600" + }, + "2006-02-08": { + "1. open": "41.2600", + "2. high": "41.2900", + "3. low": "40.6700", + "4. close": "41.2300", + "5. volume": "9092900" + }, + "2006-02-07": { + "1. open": "41.4000", + "2. high": "41.4800", + "3. low": "40.6100", + "4. close": "41.0300", + "5. volume": "10286500" + }, + "2006-02-06": { + "1. open": "40.8300", + "2. high": "41.0000", + "3. low": "40.6300", + "4. close": "40.9400", + "5. volume": "6750300" + }, + "2006-02-03": { + "1. open": "41.0200", + "2. high": "41.2300", + "3. low": "40.5200", + "4. close": "40.8800", + "5. volume": "6269000" + }, + "2006-02-02": { + "1. open": "41.3200", + "2. high": "41.5100", + "3. low": "40.9800", + "4. close": "41.2300", + "5. volume": "6234200" + }, + "2006-02-01": { + "1. open": "41.1900", + "2. high": "41.5400", + "3. low": "41.0300", + "4. close": "41.5000", + "5. volume": "6483300" + }, + "2006-01-31": { + "1. open": "41.7400", + "2. high": "41.7400", + "3. low": "41.2100", + "4. close": "41.3800", + "5. volume": "6557500" + }, + "2006-01-30": { + "1. open": "41.8500", + "2. high": "41.9600", + "3. low": "41.5400", + "4. close": "41.7500", + "5. volume": "6071700" + }, + "2006-01-27": { + "1. open": "41.4800", + "2. high": "41.9900", + "3. low": "41.2200", + "4. close": "41.9700", + "5. volume": "6823200" + }, + "2006-01-26": { + "1. open": "41.2800", + "2. high": "41.5800", + "3. low": "41.1500", + "4. close": "41.4800", + "5. volume": "7286600" + }, + "2006-01-25": { + "1. open": "41.1400", + "2. high": "41.1900", + "3. low": "40.9000", + "4. close": "41.1400", + "5. volume": "6849500" + }, + "2006-01-24": { + "1. open": "41.2000", + "2. high": "41.3000", + "3. low": "40.7000", + "4. close": "40.9000", + "5. volume": "7944200" + }, + "2006-01-23": { + "1. open": "40.0000", + "2. high": "40.6600", + "3. low": "40.0000", + "4. close": "40.5000", + "5. volume": "6611100" + }, + "2006-01-20": { + "1. open": "40.8300", + "2. high": "40.8700", + "3. low": "39.3600", + "4. close": "40.0900", + "5. volume": "9485800" + }, + "2006-01-19": { + "1. open": "40.9400", + "2. high": "41.1400", + "3. low": "40.6000", + "4. close": "40.9300", + "5. volume": "5453800" + }, + "2006-01-18": { + "1. open": "41.0000", + "2. high": "41.0000", + "3. low": "40.6000", + "4. close": "40.8800", + "5. volume": "6453100" + }, + "2006-01-17": { + "1. open": "41.0800", + "2. high": "41.2800", + "3. low": "40.9000", + "4. close": "41.0300", + "5. volume": "5787000" + }, + "2006-01-13": { + "1. open": "41.3800", + "2. high": "41.5500", + "3. low": "41.0500", + "4. close": "41.3100", + "5. volume": "5274200" + }, + "2006-01-12": { + "1. open": "41.2800", + "2. high": "41.6300", + "3. low": "41.2800", + "4. close": "41.4400", + "5. volume": "8543000" + }, + "2006-01-11": { + "1. open": "41.6600", + "2. high": "41.8100", + "3. low": "41.4700", + "4. close": "41.6700", + "5. volume": "5287200" + }, + "2006-01-10": { + "1. open": "41.1800", + "2. high": "41.7300", + "3. low": "41.1800", + "4. close": "41.6500", + "5. volume": "6924900" + }, + "2006-01-09": { + "1. open": "41.4900", + "2. high": "41.6700", + "3. low": "41.2500", + "4. close": "41.6100", + "5. volume": "6909800" + }, + "2006-01-06": { + "1. open": "41.0600", + "2. high": "41.5600", + "3. low": "40.8600", + "4. close": "41.4100", + "5. volume": "8561400" + }, + "2006-01-05": { + "1. open": "40.7200", + "2. high": "41.1300", + "3. low": "40.5800", + "4. close": "41.0200", + "5. volume": "8306500" + }, + "2006-01-04": { + "1. open": "40.9900", + "2. high": "41.0700", + "3. low": "40.6600", + "4. close": "40.8200", + "5. volume": "9996600" + }, + "2006-01-03": { + "1. open": "40.7900", + "2. high": "40.9900", + "3. low": "40.3500", + "4. close": "40.9000", + "5. volume": "6820400" + }, + "2005-12-30": { + "1. open": "40.3800", + "2. high": "40.7900", + "3. low": "40.3100", + "4. close": "40.3100", + "5. volume": "5871600" + }, + "2005-12-29": { + "1. open": "40.6700", + "2. high": "40.9000", + "3. low": "40.4200", + "4. close": "40.6000", + "5. volume": "5581700" + }, + "2005-12-28": { + "1. open": "40.9800", + "2. high": "41.1500", + "3. low": "40.7300", + "4. close": "40.7800", + "5. volume": "4881500" + }, + "2005-12-27": { + "1. open": "41.1000", + "2. high": "41.3500", + "3. low": "40.6400", + "4. close": "40.9700", + "5. volume": "7124000" + }, + "2005-12-23": { + "1. open": "41.2100", + "2. high": "41.2800", + "3. low": "41.1100", + "4. close": "41.1500", + "5. volume": "2531600" + }, + "2005-12-22": { + "1. open": "41.2300", + "2. high": "41.2900", + "3. low": "41.0100", + "4. close": "41.2800", + "5. volume": "5536100" + }, + "2005-12-21": { + "1. open": "41.1600", + "2. high": "41.4400", + "3. low": "41.0800", + "4. close": "41.2100", + "5. volume": "4910700" + }, + "2005-12-20": { + "1. open": "41.5100", + "2. high": "41.5500", + "3. low": "41.1400", + "4. close": "41.2200", + "5. volume": "5968800" + }, + "2005-12-19": { + "1. open": "41.1100", + "2. high": "41.7600", + "3. low": "41.1100", + "4. close": "41.4200", + "5. volume": "7078100" + }, + "2005-12-16": { + "1. open": "41.3300", + "2. high": "41.5100", + "3. low": "41.1600", + "4. close": "41.2100", + "5. volume": "8277100" + }, + "2005-12-15": { + "1. open": "41.0000", + "2. high": "41.2300", + "3. low": "40.8500", + "4. close": "41.1600", + "5. volume": "6553900" + }, + "2005-12-14": { + "1. open": "41.1200", + "2. high": "41.4000", + "3. low": "40.9700", + "4. close": "41.0900", + "5. volume": "6542900" + }, + "2005-12-13": { + "1. open": "41.2100", + "2. high": "41.2300", + "3. low": "40.7700", + "4. close": "40.9600", + "5. volume": "10276500" + }, + "2005-12-12": { + "1. open": "41.4300", + "2. high": "41.7200", + "3. low": "41.1000", + "4. close": "41.1500", + "5. volume": "9585700" + }, + "2005-12-09": { + "1. open": "41.8300", + "2. high": "41.9900", + "3. low": "41.2500", + "4. close": "41.5100", + "5. volume": "9357100" + }, + "2005-12-08": { + "1. open": "42.0900", + "2. high": "42.1400", + "3. low": "41.7100", + "4. close": "41.8800", + "5. volume": "6977200" + }, + "2005-12-07": { + "1. open": "42.4100", + "2. high": "42.6800", + "3. low": "41.9700", + "4. close": "42.2000", + "5. volume": "6472300" + }, + "2005-12-06": { + "1. open": "42.6300", + "2. high": "42.7300", + "3. low": "42.3500", + "4. close": "42.5400", + "5. volume": "8073300" + }, + "2005-12-05": { + "1. open": "42.7100", + "2. high": "43.0300", + "3. low": "42.6000", + "4. close": "42.6500", + "5. volume": "4953000" + }, + "2005-12-02": { + "1. open": "42.6300", + "2. high": "42.9300", + "3. low": "42.6100", + "4. close": "42.8200", + "5. volume": "4143400" + }, + "2005-12-01": { + "1. open": "42.7000", + "2. high": "42.9200", + "3. low": "42.7000", + "4. close": "42.8400", + "5. volume": "5452600" + }, + "2005-11-30": { + "1. open": "43.0300", + "2. high": "43.1800", + "3. low": "42.6700", + "4. close": "42.6900", + "5. volume": "6616000" + }, + "2005-11-29": { + "1. open": "42.8400", + "2. high": "43.2500", + "3. low": "42.7900", + "4. close": "43.0500", + "5. volume": "7413900" + }, + "2005-11-28": { + "1. open": "42.9500", + "2. high": "43.2800", + "3. low": "42.7500", + "4. close": "42.7800", + "5. volume": "7812900" + }, + "2005-11-25": { + "1. open": "42.8500", + "2. high": "42.9200", + "3. low": "42.7300", + "4. close": "42.8000", + "5. volume": "1979200" + }, + "2005-11-23": { + "1. open": "42.4500", + "2. high": "42.8100", + "3. low": "42.3600", + "4. close": "42.6500", + "5. volume": "4958800" + }, + "2005-11-22": { + "1. open": "42.1600", + "2. high": "42.4300", + "3. low": "42.0700", + "4. close": "42.3400", + "5. volume": "6573800" + }, + "2005-11-21": { + "1. open": "42.3200", + "2. high": "42.3200", + "3. low": "42.0400", + "4. close": "42.1500", + "5. volume": "6766500" + }, + "2005-11-18": { + "1. open": "42.4700", + "2. high": "42.4800", + "3. low": "41.8900", + "4. close": "42.2000", + "5. volume": "8580200" + }, + "2005-11-17": { + "1. open": "42.1800", + "2. high": "42.3100", + "3. low": "41.8700", + "4. close": "41.8700", + "5. volume": "7484600" + }, + "2005-11-16": { + "1. open": "42.4400", + "2. high": "42.5000", + "3. low": "42.1200", + "4. close": "42.1400", + "5. volume": "5175700" + }, + "2005-11-15": { + "1. open": "42.4700", + "2. high": "42.6700", + "3. low": "42.2500", + "4. close": "42.4600", + "5. volume": "4472100" + }, + "2005-11-14": { + "1. open": "42.7200", + "2. high": "42.7900", + "3. low": "42.4800", + "4. close": "42.5800", + "5. volume": "3495600" + }, + "2005-11-11": { + "1. open": "42.4500", + "2. high": "42.7600", + "3. low": "42.2400", + "4. close": "42.7600", + "5. volume": "4313500" + }, + "2005-11-10": { + "1. open": "42.3800", + "2. high": "42.6700", + "3. low": "42.2300", + "4. close": "42.5200", + "5. volume": "4785900" + }, + "2005-11-09": { + "1. open": "42.1700", + "2. high": "42.4100", + "3. low": "42.0200", + "4. close": "42.1800", + "5. volume": "4612700" + }, + "2005-11-08": { + "1. open": "42.4100", + "2. high": "42.5400", + "3. low": "42.0000", + "4. close": "42.1400", + "5. volume": "4573100" + }, + "2005-11-07": { + "1. open": "42.3500", + "2. high": "42.4675", + "3. low": "42.1100", + "4. close": "42.4100", + "5. volume": "5352000" + }, + "2005-11-04": { + "1. open": "42.6600", + "2. high": "42.7000", + "3. low": "42.0300", + "4. close": "42.3000", + "5. volume": "5717400" + }, + "2005-11-03": { + "1. open": "42.6300", + "2. high": "42.7900", + "3. low": "42.4900", + "4. close": "42.5800", + "5. volume": "4538200" + }, + "2005-11-02": { + "1. open": "42.5800", + "2. high": "42.6400", + "3. low": "42.3900", + "4. close": "42.5500", + "5. volume": "6207700" + }, + "2005-11-01": { + "1. open": "42.6200", + "2. high": "42.8100", + "3. low": "42.4700", + "4. close": "42.6500", + "5. volume": "5815700" + }, + "2005-10-31": { + "1. open": "42.6000", + "2. high": "42.9700", + "3. low": "42.4000", + "4. close": "42.7800", + "5. volume": "9960200" + }, + "2005-10-28": { + "1. open": "42.4000", + "2. high": "42.9700", + "3. low": "42.3400", + "4. close": "42.8300", + "5. volume": "6439000" + }, + "2005-10-27": { + "1. open": "42.3500", + "2. high": "42.5000", + "3. low": "42.1200", + "4. close": "42.1500", + "5. volume": "4097600" + }, + "2005-10-26": { + "1. open": "42.4800", + "2. high": "42.8500", + "3. low": "42.3100", + "4. close": "42.3400", + "5. volume": "5231300" + }, + "2005-10-25": { + "1. open": "42.2500", + "2. high": "42.6000", + "3. low": "42.0600", + "4. close": "42.4600", + "5. volume": "5874100" + }, + "2005-10-24": { + "1. open": "42.1800", + "2. high": "42.4900", + "3. low": "42.0600", + "4. close": "42.4000", + "5. volume": "5939300" + }, + "2005-10-21": { + "1. open": "42.3900", + "2. high": "42.6400", + "3. low": "41.8100", + "4. close": "41.9300", + "5. volume": "6789300" + }, + "2005-10-20": { + "1. open": "42.9000", + "2. high": "42.9400", + "3. low": "42.0800", + "4. close": "42.1000", + "5. volume": "10841500" + }, + "2005-10-19": { + "1. open": "41.7700", + "2. high": "41.9000", + "3. low": "41.2800", + "4. close": "41.8000", + "5. volume": "7289400" + }, + "2005-10-18": { + "1. open": "42.0100", + "2. high": "42.2200", + "3. low": "41.7500", + "4. close": "41.7500", + "5. volume": "5881000" + }, + "2005-10-17": { + "1. open": "41.9500", + "2. high": "42.3300", + "3. low": "41.9200", + "4. close": "42.0900", + "5. volume": "4978100" + }, + "2005-10-14": { + "1. open": "41.7200", + "2. high": "42.2200", + "3. low": "41.5501", + "4. close": "42.0700", + "5. volume": "5360400" + }, + "2005-10-13": { + "1. open": "41.5000", + "2. high": "41.9200", + "3. low": "41.5000", + "4. close": "41.7200", + "5. volume": "4840200" + }, + "2005-10-12": { + "1. open": "41.5300", + "2. high": "42.0000", + "3. low": "41.5100", + "4. close": "41.7200", + "5. volume": "8874100" + }, + "2005-10-11": { + "1. open": "41.8500", + "2. high": "42.0000", + "3. low": "41.5800", + "4. close": "41.6600", + "5. volume": "5797400" + }, + "2005-10-10": { + "1. open": "42.1400", + "2. high": "42.2900", + "3. low": "41.8600", + "4. close": "41.9800", + "5. volume": "6011100" + }, + "2005-10-07": { + "1. open": "42.6400", + "2. high": "42.6700", + "3. low": "42.0400", + "4. close": "42.2000", + "5. volume": "7370900" + }, + "2005-10-06": { + "1. open": "42.6500", + "2. high": "42.8800", + "3. low": "42.4400", + "4. close": "42.7100", + "5. volume": "6860700" + }, + "2005-10-05": { + "1. open": "42.9600", + "2. high": "43.1800", + "3. low": "42.6200", + "4. close": "42.6200", + "5. volume": "5152800" + }, + "2005-10-04": { + "1. open": "43.3700", + "2. high": "43.6000", + "3. low": "43.0100", + "4. close": "43.0400", + "5. volume": "4918400" + }, + "2005-10-03": { + "1. open": "43.2100", + "2. high": "43.4600", + "3. low": "43.1200", + "4. close": "43.2100", + "5. volume": "6531900" + }, + "2005-09-30": { + "1. open": "43.1900", + "2. high": "43.3900", + "3. low": "42.9600", + "4. close": "43.1900", + "5. volume": "4976700" + }, + "2005-09-29": { + "1. open": "42.9400", + "2. high": "43.1100", + "3. low": "42.5530", + "4. close": "43.1000", + "5. volume": "7511400" + }, + "2005-09-28": { + "1. open": "42.5800", + "2. high": "43.0000", + "3. low": "42.3500", + "4. close": "42.8700", + "5. volume": "5795300" + }, + "2005-09-27": { + "1. open": "42.3000", + "2. high": "42.8100", + "3. low": "42.3000", + "4. close": "42.3300", + "5. volume": "5009400" + }, + "2005-09-26": { + "1. open": "42.5500", + "2. high": "42.7300", + "3. low": "42.0000", + "4. close": "42.3700", + "5. volume": "7744200" + }, + "2005-09-23": { + "1. open": "42.2500", + "2. high": "42.6100", + "3. low": "42.2400", + "4. close": "42.3500", + "5. volume": "5329100" + }, + "2005-09-22": { + "1. open": "42.1100", + "2. high": "42.2600", + "3. low": "41.8500", + "4. close": "42.2200", + "5. volume": "6197600" + }, + "2005-09-21": { + "1. open": "42.5100", + "2. high": "42.6000", + "3. low": "42.1500", + "4. close": "42.2500", + "5. volume": "7017700" + }, + "2005-09-20": { + "1. open": "43.3000", + "2. high": "43.3700", + "3. low": "42.8800", + "4. close": "42.9000", + "5. volume": "7488800" + }, + "2005-09-19": { + "1. open": "43.3500", + "2. high": "43.5500", + "3. low": "43.1600", + "4. close": "43.3600", + "5. volume": "5632400" + }, + "2005-09-16": { + "1. open": "43.7000", + "2. high": "43.8400", + "3. low": "43.2300", + "4. close": "43.4000", + "5. volume": "19873800" + }, + "2005-09-15": { + "1. open": "43.6000", + "2. high": "43.7100", + "3. low": "43.3400", + "4. close": "43.6300", + "5. volume": "5471600" + }, + "2005-09-14": { + "1. open": "43.6200", + "2. high": "43.8300", + "3. low": "43.3900", + "4. close": "43.5200", + "5. volume": "5002600" + }, + "2005-09-13": { + "1. open": "43.5700", + "2. high": "43.8700", + "3. low": "43.5500", + "4. close": "43.6600", + "5. volume": "6151500" + }, + "2005-09-12": { + "1. open": "43.9000", + "2. high": "44.4000", + "3. low": "43.9000", + "4. close": "44.2500", + "5. volume": "4572600" + }, + "2005-09-09": { + "1. open": "44.2800", + "2. high": "44.3400", + "3. low": "43.9100", + "4. close": "44.0500", + "5. volume": "7970400" + }, + "2005-09-08": { + "1. open": "43.7000", + "2. high": "44.2900", + "3. low": "43.6800", + "4. close": "44.2800", + "5. volume": "8939500" + }, + "2005-09-07": { + "1. open": "44.5900", + "2. high": "44.7100", + "3. low": "44.2500", + "4. close": "44.6500", + "5. volume": "6162200" + }, + "2005-09-06": { + "1. open": "44.3500", + "2. high": "44.6900", + "3. low": "44.3500", + "4. close": "44.5200", + "5. volume": "5126600" + }, + "2005-09-02": { + "1. open": "44.0700", + "2. high": "44.1600", + "3. low": "43.7000", + "4. close": "43.9000", + "5. volume": "4253800" + }, + "2005-09-01": { + "1. open": "43.8100", + "2. high": "44.3100", + "3. low": "43.6200", + "4. close": "43.8800", + "5. volume": "4979200" + }, + "2005-08-31": { + "1. open": "43.3600", + "2. high": "44.0600", + "3. low": "43.1200", + "4. close": "44.0000", + "5. volume": "7768200" + }, + "2005-08-30": { + "1. open": "43.8000", + "2. high": "43.9200", + "3. low": "43.2000", + "4. close": "43.3900", + "5. volume": "6569300" + }, + "2005-08-29": { + "1. open": "43.3600", + "2. high": "44.1000", + "3. low": "43.3400", + "4. close": "44.0000", + "5. volume": "3210600" + }, + "2005-08-26": { + "1. open": "43.6400", + "2. high": "43.9100", + "3. low": "43.4150", + "4. close": "43.5700", + "5. volume": "5010300" + }, + "2005-08-25": { + "1. open": "43.7200", + "2. high": "43.9300", + "3. low": "43.5000", + "4. close": "43.8100", + "5. volume": "3862900" + }, + "2005-08-24": { + "1. open": "44.2400", + "2. high": "44.4100", + "3. low": "43.7500", + "4. close": "43.8300", + "5. volume": "5392600" + }, + "2005-08-23": { + "1. open": "44.3000", + "2. high": "44.3300", + "3. low": "43.9620", + "4. close": "44.1900", + "5. volume": "4480100" + }, + "2005-08-22": { + "1. open": "44.5600", + "2. high": "44.7500", + "3. low": "43.9600", + "4. close": "44.2700", + "5. volume": "6300100" + }, + "2005-08-19": { + "1. open": "44.3500", + "2. high": "44.7100", + "3. low": "44.2600", + "4. close": "44.3900", + "5. volume": "11537000" + }, + "2005-08-18": { + "1. open": "43.3600", + "2. high": "43.6800", + "3. low": "43.2200", + "4. close": "43.5300", + "5. volume": "6572800" + }, + "2005-08-17": { + "1. open": "43.1600", + "2. high": "43.4200", + "3. low": "43.1100", + "4. close": "43.3100", + "5. volume": "5597000" + }, + "2005-08-16": { + "1. open": "43.6000", + "2. high": "43.6300", + "3. low": "43.1800", + "4. close": "43.3000", + "5. volume": "4491500" + }, + "2005-08-15": { + "1. open": "43.5000", + "2. high": "43.7100", + "3. low": "43.4300", + "4. close": "43.5400", + "5. volume": "2893400" + }, + "2005-08-12": { + "1. open": "43.8700", + "2. high": "44.0900", + "3. low": "43.4000", + "4. close": "43.5800", + "5. volume": "4010000" + }, + "2005-08-11": { + "1. open": "43.7000", + "2. high": "44.1300", + "3. low": "43.6100", + "4. close": "44.1100", + "5. volume": "4150600" + }, + "2005-08-10": { + "1. open": "44.2600", + "2. high": "44.4300", + "3. low": "43.8300", + "4. close": "43.9000", + "5. volume": "4036000" + }, + "2005-08-09": { + "1. open": "43.8700", + "2. high": "44.1400", + "3. low": "43.7500", + "4. close": "44.1000", + "5. volume": "4121600" + }, + "2005-08-08": { + "1. open": "44.0500", + "2. high": "44.0600", + "3. low": "43.4600", + "4. close": "43.6700", + "5. volume": "3659700" + }, + "2005-08-05": { + "1. open": "44.1000", + "2. high": "44.2000", + "3. low": "43.6000", + "4. close": "44.0600", + "5. volume": "4298900" + }, + "2005-08-04": { + "1. open": "44.4000", + "2. high": "44.5600", + "3. low": "44.0900", + "4. close": "44.3600", + "5. volume": "4953200" + }, + "2005-08-03": { + "1. open": "43.9900", + "2. high": "44.7000", + "3. low": "43.8700", + "4. close": "44.6700", + "5. volume": "6410100" + }, + "2005-08-02": { + "1. open": "43.8500", + "2. high": "44.3500", + "3. low": "43.8300", + "4. close": "44.2800", + "5. volume": "4401700" + }, + "2005-08-01": { + "1. open": "43.9900", + "2. high": "44.0700", + "3. low": "43.6500", + "4. close": "43.8700", + "5. volume": "5023700" + }, + "2005-07-29": { + "1. open": "44.2900", + "2. high": "44.4200", + "3. low": "43.7600", + "4. close": "43.7600", + "5. volume": "4974700" + }, + "2005-07-28": { + "1. open": "44.2300", + "2. high": "44.6100", + "3. low": "44.0000", + "4. close": "44.3900", + "5. volume": "6146500" + }, + "2005-07-27": { + "1. open": "43.9000", + "2. high": "44.1900", + "3. low": "43.6800", + "4. close": "44.0100", + "5. volume": "5567100" + }, + "2005-07-26": { + "1. open": "43.6500", + "2. high": "44.0700", + "3. low": "43.5700", + "4. close": "43.6900", + "5. volume": "5739800" + }, + "2005-07-25": { + "1. open": "44.0800", + "2. high": "44.1900", + "3. low": "43.4400", + "4. close": "43.6500", + "5. volume": "5195900" + }, + "2005-07-22": { + "1. open": "43.7000", + "2. high": "44.1600", + "3. low": "43.1500", + "4. close": "44.0300", + "5. volume": "7173800" + }, + "2005-07-21": { + "1. open": "44.3300", + "2. high": "44.5700", + "3. low": "43.5300", + "4. close": "43.9500", + "5. volume": "13032300" + }, + "2005-07-20": { + "1. open": "43.3300", + "2. high": "43.5500", + "3. low": "42.9600", + "4. close": "43.3300", + "5. volume": "6483400" + }, + "2005-07-19": { + "1. open": "43.2200", + "2. high": "43.4200", + "3. low": "42.9200", + "4. close": "43.3300", + "5. volume": "5263500" + }, + "2005-07-18": { + "1. open": "43.0800", + "2. high": "43.4000", + "3. low": "42.9100", + "4. close": "42.9300", + "5. volume": "3548300" + }, + "2005-07-15": { + "1. open": "43.0200", + "2. high": "43.1500", + "3. low": "42.7300", + "4. close": "43.0800", + "5. volume": "4934100" + }, + "2005-07-14": { + "1. open": "42.9900", + "2. high": "43.3300", + "3. low": "42.9500", + "4. close": "43.1800", + "5. volume": "6133600" + }, + "2005-07-13": { + "1. open": "42.6500", + "2. high": "42.9700", + "3. low": "42.6400", + "4. close": "42.9300", + "5. volume": "3552400" + }, + "2005-07-12": { + "1. open": "42.9400", + "2. high": "43.1300", + "3. low": "42.5400", + "4. close": "42.8200", + "5. volume": "6446500" + }, + "2005-07-11": { + "1. open": "42.7000", + "2. high": "43.0100", + "3. low": "42.5400", + "4. close": "42.7700", + "5. volume": "5127700" + }, + "2005-07-08": { + "1. open": "41.9500", + "2. high": "42.8500", + "3. low": "41.7500", + "4. close": "42.7300", + "5. volume": "6400200" + }, + "2005-07-07": { + "1. open": "41.5400", + "2. high": "42.0500", + "3. low": "41.3900", + "4. close": "41.7600", + "5. volume": "6491800" + }, + "2005-07-06": { + "1. open": "42.2400", + "2. high": "42.3200", + "3. low": "41.9200", + "4. close": "41.9500", + "5. volume": "5187900" + }, + "2005-07-05": { + "1. open": "42.4600", + "2. high": "42.6300", + "3. low": "42.2000", + "4. close": "42.4000", + "5. volume": "5750600" + }, + "2005-07-01": { + "1. open": "41.9600", + "2. high": "42.5000", + "3. low": "41.8500", + "4. close": "42.2100", + "5. volume": "7642300" + }, + "2005-06-30": { + "1. open": "42.5600", + "2. high": "42.6300", + "3. low": "41.6700", + "4. close": "41.7500", + "5. volume": "10263300" + }, + "2005-06-29": { + "1. open": "42.8600", + "2. high": "42.8900", + "3. low": "42.6200", + "4. close": "42.7000", + "5. volume": "3850500" + }, + "2005-06-28": { + "1. open": "42.6900", + "2. high": "42.9900", + "3. low": "42.4700", + "4. close": "42.8700", + "5. volume": "5086900" + }, + "2005-06-27": { + "1. open": "42.2500", + "2. high": "43.3400", + "3. low": "42.0800", + "4. close": "42.3300", + "5. volume": "4582600" + }, + "2005-06-24": { + "1. open": "42.9300", + "2. high": "43.0000", + "3. low": "42.1300", + "4. close": "42.2000", + "5. volume": "7743500" + }, + "2005-06-23": { + "1. open": "43.3500", + "2. high": "43.5000", + "3. low": "43.0000", + "4. close": "43.0700", + "5. volume": "4700700" + }, + "2005-06-22": { + "1. open": "43.6800", + "2. high": "43.8200", + "3. low": "43.2600", + "4. close": "43.4300", + "5. volume": "5234500" + }, + "2005-06-21": { + "1. open": "43.8000", + "2. high": "43.9500", + "3. low": "43.5600", + "4. close": "43.6800", + "5. volume": "3890500" + }, + "2005-06-20": { + "1. open": "43.8000", + "2. high": "44.0500", + "3. low": "43.7600", + "4. close": "43.9100", + "5. volume": "2930400" + }, + "2005-06-17": { + "1. open": "44.1500", + "2. high": "44.2000", + "3. low": "43.7700", + "4. close": "44.0500", + "5. volume": "7236700" + }, + "2005-06-16": { + "1. open": "43.7000", + "2. high": "43.9400", + "3. low": "43.4100", + "4. close": "43.7800", + "5. volume": "3840800" + }, + "2005-06-15": { + "1. open": "43.8500", + "2. high": "43.8500", + "3. low": "43.4000", + "4. close": "43.6400", + "5. volume": "4806100" + }, + "2005-06-14": { + "1. open": "43.5900", + "2. high": "44.0000", + "3. low": "43.5900", + "4. close": "43.7300", + "5. volume": "4820800" + }, + "2005-06-13": { + "1. open": "43.6000", + "2. high": "43.9500", + "3. low": "43.4700", + "4. close": "43.5900", + "5. volume": "4457700" + }, + "2005-06-10": { + "1. open": "43.7300", + "2. high": "43.9600", + "3. low": "43.5600", + "4. close": "43.9500", + "5. volume": "4636700" + }, + "2005-06-09": { + "1. open": "43.7000", + "2. high": "43.9100", + "3. low": "43.4500", + "4. close": "43.6500", + "5. volume": "5106300" + }, + "2005-06-08": { + "1. open": "44.1300", + "2. high": "44.2200", + "3. low": "43.7600", + "4. close": "43.9000", + "5. volume": "4454300" + }, + "2005-06-07": { + "1. open": "44.0300", + "2. high": "44.4700", + "3. low": "43.9700", + "4. close": "44.1100", + "5. volume": "3951300" + }, + "2005-06-06": { + "1. open": "44.0100", + "2. high": "44.1700", + "3. low": "43.8000", + "4. close": "43.9700", + "5. volume": "4033600" + }, + "2005-06-03": { + "1. open": "44.6200", + "2. high": "44.6500", + "3. low": "43.8500", + "4. close": "44.2300", + "5. volume": "4855600" + }, + "2005-06-02": { + "1. open": "44.4600", + "2. high": "44.8500", + "3. low": "44.3000", + "4. close": "44.7800", + "5. volume": "5552000" + }, + "2005-06-01": { + "1. open": "44.5400", + "2. high": "44.9300", + "3. low": "44.4300", + "4. close": "44.5900", + "5. volume": "4645600" + }, + "2005-05-31": { + "1. open": "44.7700", + "2. high": "44.8000", + "3. low": "44.3700", + "4. close": "44.6300", + "5. volume": "6482300" + }, + "2005-05-27": { + "1. open": "44.8900", + "2. high": "45.0400", + "3. low": "44.7500", + "4. close": "44.9300", + "5. volume": "3189600" + }, + "2005-05-26": { + "1. open": "44.9400", + "2. high": "45.0500", + "3. low": "44.8400", + "4. close": "44.8900", + "5. volume": "3060600" + }, + "2005-05-25": { + "1. open": "44.8700", + "2. high": "45.2000", + "3. low": "44.8300", + "4. close": "44.9000", + "5. volume": "3718400" + }, + "2005-05-24": { + "1. open": "44.7700", + "2. high": "45.1400", + "3. low": "44.7600", + "4. close": "45.0200", + "5. volume": "3869900" + }, + "2005-05-23": { + "1. open": "44.9700", + "2. high": "45.1700", + "3. low": "44.8300", + "4. close": "44.9700", + "5. volume": "5477300" + }, + "2005-05-20": { + "1. open": "45.2000", + "2. high": "45.2000", + "3. low": "44.7500", + "4. close": "45.0500", + "5. volume": "6021400" + }, + "2005-05-19": { + "1. open": "44.9400", + "2. high": "45.2600", + "3. low": "44.8800", + "4. close": "45.2500", + "5. volume": "6273200" + }, + "2005-05-18": { + "1. open": "44.4400", + "2. high": "44.9400", + "3. low": "44.3500", + "4. close": "44.9200", + "5. volume": "6367400" + }, + "2005-05-17": { + "1. open": "44.0300", + "2. high": "44.4800", + "3. low": "43.7300", + "4. close": "44.4000", + "5. volume": "4473600" + }, + "2005-05-16": { + "1. open": "44.2100", + "2. high": "44.3600", + "3. low": "44.0800", + "4. close": "44.2600", + "5. volume": "2847100" + }, + "2005-05-13": { + "1. open": "44.4700", + "2. high": "44.4700", + "3. low": "43.8700", + "4. close": "44.1100", + "5. volume": "4997500" + }, + "2005-05-12": { + "1. open": "44.7500", + "2. high": "44.7500", + "3. low": "43.7500", + "4. close": "44.1700", + "5. volume": "3977600" + }, + "2005-05-11": { + "1. open": "44.1300", + "2. high": "44.3200", + "3. low": "43.7900", + "4. close": "44.2700", + "5. volume": "4554600" + }, + "2005-05-10": { + "1. open": "44.1200", + "2. high": "44.4100", + "3. low": "44.0200", + "4. close": "44.2300", + "5. volume": "4303500" + }, + "2005-05-09": { + "1. open": "44.2000", + "2. high": "44.6000", + "3. low": "44.1000", + "4. close": "44.5700", + "5. volume": "4631600" + }, + "2005-05-06": { + "1. open": "44.2200", + "2. high": "44.5300", + "3. low": "44.1000", + "4. close": "44.1900", + "5. volume": "5681400" + }, + "2005-05-05": { + "1. open": "43.7800", + "2. high": "44.2400", + "3. low": "43.7600", + "4. close": "44.1500", + "5. volume": "4505900" + }, + "2005-05-04": { + "1. open": "43.9800", + "2. high": "44.2400", + "3. low": "43.6900", + "4. close": "43.9300", + "5. volume": "5888000" + }, + "2005-05-03": { + "1. open": "43.5700", + "2. high": "44.0200", + "3. low": "43.5200", + "4. close": "43.7600", + "5. volume": "6677800" + }, + "2005-05-02": { + "1. open": "43.4900", + "2. high": "43.6200", + "3. low": "43.2400", + "4. close": "43.5700", + "5. volume": "5293900" + }, + "2005-04-29": { + "1. open": "42.7100", + "2. high": "43.5000", + "3. low": "42.6000", + "4. close": "43.4400", + "5. volume": "8185400" + }, + "2005-04-28": { + "1. open": "42.6300", + "2. high": "42.9200", + "3. low": "42.6200", + "4. close": "42.6900", + "5. volume": "5306000" + }, + "2005-04-27": { + "1. open": "42.8900", + "2. high": "42.9500", + "3. low": "42.4800", + "4. close": "42.8200", + "5. volume": "5246300" + }, + "2005-04-26": { + "1. open": "42.6800", + "2. high": "43.3100", + "3. low": "42.6000", + "4. close": "42.9600", + "5. volume": "8783800" + }, + "2005-04-25": { + "1. open": "42.4300", + "2. high": "42.7300", + "3. low": "42.1100", + "4. close": "42.6800", + "5. volume": "6132700" + }, + "2005-04-22": { + "1. open": "41.9500", + "2. high": "42.5600", + "3. low": "41.8900", + "4. close": "42.1300", + "5. volume": "6690100" + }, + "2005-04-21": { + "1. open": "42.3000", + "2. high": "42.3000", + "3. low": "41.7400", + "4. close": "42.1300", + "5. volume": "8196300" + }, + "2005-04-20": { + "1. open": "42.5200", + "2. high": "42.5500", + "3. low": "41.6300", + "4. close": "41.8800", + "5. volume": "8406200" + }, + "2005-04-19": { + "1. open": "42.6500", + "2. high": "42.9200", + "3. low": "42.0600", + "4. close": "42.4000", + "5. volume": "12645900" + }, + "2005-04-18": { + "1. open": "41.1200", + "2. high": "41.3300", + "3. low": "40.7400", + "4. close": "40.9700", + "5. volume": "7705300" + }, + "2005-04-15": { + "1. open": "42.0800", + "2. high": "42.1300", + "3. low": "41.1500", + "4. close": "41.2900", + "5. volume": "7024300" + }, + "2005-04-14": { + "1. open": "42.2000", + "2. high": "42.4700", + "3. low": "42.0200", + "4. close": "42.0700", + "5. volume": "6882900" + }, + "2005-04-13": { + "1. open": "42.3300", + "2. high": "42.5700", + "3. low": "42.0100", + "4. close": "42.1000", + "5. volume": "6996200" + }, + "2005-04-12": { + "1. open": "41.7700", + "2. high": "42.4100", + "3. low": "41.6900", + "4. close": "42.3300", + "5. volume": "7108500" + }, + "2005-04-11": { + "1. open": "42.2500", + "2. high": "42.2800", + "3. low": "41.8100", + "4. close": "41.8700", + "5. volume": "4977600" + }, + "2005-04-08": { + "1. open": "42.2200", + "2. high": "42.4000", + "3. low": "42.0500", + "4. close": "42.1000", + "5. volume": "3883700" + }, + "2005-04-07": { + "1. open": "41.8200", + "2. high": "42.2600", + "3. low": "41.8200", + "4. close": "42.1200", + "5. volume": "5335100" + }, + "2005-04-06": { + "1. open": "41.9900", + "2. high": "42.0800", + "3. low": "41.6000", + "4. close": "41.7100", + "5. volume": "4181500" + }, + "2005-04-05": { + "1. open": "41.6400", + "2. high": "41.9500", + "3. low": "41.5000", + "4. close": "41.8600", + "5. volume": "4371800" + }, + "2005-04-04": { + "1. open": "41.6000", + "2. high": "41.6000", + "3. low": "41.2500", + "4. close": "41.4700", + "5. volume": "4649100" + }, + "2005-04-01": { + "1. open": "41.8300", + "2. high": "41.9500", + "3. low": "41.2900", + "4. close": "41.3800", + "5. volume": "5852600" + }, + "2005-03-31": { + "1. open": "41.9100", + "2. high": "41.9100", + "3. low": "41.5100", + "4. close": "41.6700", + "5. volume": "4728700" + }, + "2005-03-30": { + "1. open": "41.4500", + "2. high": "42.0100", + "3. low": "41.4500", + "4. close": "41.9500", + "5. volume": "6619900" + }, + "2005-03-29": { + "1. open": "41.2000", + "2. high": "41.4500", + "3. low": "41.0900", + "4. close": "41.3900", + "5. volume": "5448000" + }, + "2005-03-28": { + "1. open": "41.4100", + "2. high": "41.5900", + "3. low": "41.0900", + "4. close": "41.1200", + "5. volume": "5783900" + }, + "2005-03-24": { + "1. open": "41.4300", + "2. high": "41.4300", + "3. low": "40.9100", + "4. close": "41.2000", + "5. volume": "5160800" + }, + "2005-03-23": { + "1. open": "41.3000", + "2. high": "41.3700", + "3. low": "41.0600", + "4. close": "41.1800", + "5. volume": "6899100" + }, + "2005-03-22": { + "1. open": "41.6400", + "2. high": "41.8700", + "3. low": "41.2800", + "4. close": "41.4000", + "5. volume": "6594300" + }, + "2005-03-21": { + "1. open": "41.6200", + "2. high": "41.6900", + "3. low": "41.2500", + "4. close": "41.6000", + "5. volume": "6610900" + }, + "2005-03-18": { + "1. open": "42.0100", + "2. high": "42.1100", + "3. low": "41.4000", + "4. close": "41.4600", + "5. volume": "15582700" + }, + "2005-03-17": { + "1. open": "41.8800", + "2. high": "42.1500", + "3. low": "41.7500", + "4. close": "42.0000", + "5. volume": "4239600" + }, + "2005-03-16": { + "1. open": "42.2500", + "2. high": "42.5000", + "3. low": "41.8400", + "4. close": "41.9400", + "5. volume": "7254800" + }, + "2005-03-15": { + "1. open": "42.5000", + "2. high": "42.7000", + "3. low": "42.1800", + "4. close": "42.2400", + "5. volume": "5207900" + }, + "2005-03-14": { + "1. open": "42.6000", + "2. high": "42.7500", + "3. low": "42.1000", + "4. close": "42.3400", + "5. volume": "5666000" + }, + "2005-03-11": { + "1. open": "42.9000", + "2. high": "42.9100", + "3. low": "42.3000", + "4. close": "42.4800", + "5. volume": "5901700" + }, + "2005-03-10": { + "1. open": "43.2500", + "2. high": "43.3900", + "3. low": "42.9700", + "4. close": "43.0700", + "5. volume": "4984300" + }, + "2005-03-09": { + "1. open": "43.2200", + "2. high": "43.4300", + "3. low": "42.8000", + "4. close": "43.2100", + "5. volume": "6239600" + }, + "2005-03-08": { + "1. open": "43.5700", + "2. high": "43.8000", + "3. low": "43.3500", + "4. close": "43.4200", + "5. volume": "5767300" + }, + "2005-03-07": { + "1. open": "43.5400", + "2. high": "43.8500", + "3. low": "43.5100", + "4. close": "43.7200", + "5. volume": "4742500" + }, + "2005-03-04": { + "1. open": "43.4400", + "2. high": "43.7700", + "3. low": "43.2500", + "4. close": "43.6400", + "5. volume": "6570700" + }, + "2005-03-03": { + "1. open": "43.1900", + "2. high": "43.4300", + "3. low": "43.0500", + "4. close": "43.1800", + "5. volume": "4725000" + }, + "2005-03-02": { + "1. open": "43.0200", + "2. high": "43.4000", + "3. low": "42.8600", + "4. close": "43.0400", + "5. volume": "4859600" + }, + "2005-03-01": { + "1. open": "42.8000", + "2. high": "43.4000", + "3. low": "42.7600", + "4. close": "43.2700", + "5. volume": "4999700" + }, + "2005-02-28": { + "1. open": "42.8600", + "2. high": "43.1400", + "3. low": "42.6900", + "4. close": "42.8000", + "5. volume": "6611600" + }, + "2005-02-25": { + "1. open": "42.7000", + "2. high": "43.0500", + "3. low": "42.3700", + "4. close": "43.0200", + "5. volume": "5353600" + }, + "2005-02-24": { + "1. open": "42.6300", + "2. high": "42.8200", + "3. low": "42.4100", + "4. close": "42.6600", + "5. volume": "4655500" + }, + "2005-02-23": { + "1. open": "42.7900", + "2. high": "42.9200", + "3. low": "42.4000", + "4. close": "42.5800", + "5. volume": "5773400" + }, + "2005-02-22": { + "1. open": "42.8000", + "2. high": "43.1500", + "3. low": "42.4600", + "4. close": "42.7900", + "5. volume": "8531800" + }, + "2005-02-18": { + "1. open": "43.0700", + "2. high": "43.0700", + "3. low": "42.7600", + "4. close": "42.9600", + "5. volume": "5628300" + }, + "2005-02-17": { + "1. open": "43.3400", + "2. high": "43.3500", + "3. low": "42.8100", + "4. close": "43.0000", + "5. volume": "7217400" + }, + "2005-02-16": { + "1. open": "43.9000", + "2. high": "44.1500", + "3. low": "43.1500", + "4. close": "43.3000", + "5. volume": "16965000" + }, + "2005-02-15": { + "1. open": "42.9400", + "2. high": "42.9400", + "3. low": "42.2100", + "4. close": "42.6500", + "5. volume": "5831700" + }, + "2005-02-14": { + "1. open": "42.9600", + "2. high": "42.9700", + "3. low": "42.6500", + "4. close": "42.8600", + "5. volume": "3488600" + }, + "2005-02-11": { + "1. open": "42.3300", + "2. high": "43.0800", + "3. low": "42.3300", + "4. close": "42.7600", + "5. volume": "5084000" + }, + "2005-02-10": { + "1. open": "42.7700", + "2. high": "43.1000", + "3. low": "42.2600", + "4. close": "42.5000", + "5. volume": "4341900" + }, + "2005-02-09": { + "1. open": "42.8100", + "2. high": "43.1100", + "3. low": "42.4000", + "4. close": "42.7600", + "5. volume": "7127700" + }, + "2005-02-08": { + "1. open": "42.6600", + "2. high": "42.8800", + "3. low": "42.4400", + "4. close": "42.6500", + "5. volume": "4727300" + }, + "2005-02-07": { + "1. open": "42.5900", + "2. high": "42.5900", + "3. low": "42.2600", + "4. close": "42.4900", + "5. volume": "4333500" + }, + "2005-02-04": { + "1. open": "41.6100", + "2. high": "42.5100", + "3. low": "41.5600", + "4. close": "42.4700", + "5. volume": "7771200" + }, + "2005-02-03": { + "1. open": "41.9000", + "2. high": "41.9200", + "3. low": "41.6000", + "4. close": "41.7400", + "5. volume": "4810100" + }, + "2005-02-02": { + "1. open": "41.4500", + "2. high": "41.9300", + "3. low": "41.3600", + "4. close": "41.9200", + "5. volume": "6594100" + }, + "2005-02-01": { + "1. open": "41.5000", + "2. high": "41.5000", + "3. low": "41.1300", + "4. close": "41.4200", + "5. volume": "5406500" + }, + "2005-01-31": { + "1. open": "41.7700", + "2. high": "41.8300", + "3. low": "41.3900", + "4. close": "41.4900", + "5. volume": "7047300" + }, + "2005-01-28": { + "1. open": "41.5300", + "2. high": "41.6300", + "3. low": "41.2100", + "4. close": "41.4900", + "5. volume": "6726500" + }, + "2005-01-27": { + "1. open": "41.6800", + "2. high": "42.0000", + "3. low": "41.5300", + "4. close": "41.7600", + "5. volume": "5613200" + }, + "2005-01-26": { + "1. open": "41.1500", + "2. high": "41.8700", + "3. low": "41.1500", + "4. close": "41.6800", + "5. volume": "7800500" + }, + "2005-01-25": { + "1. open": "41.1500", + "2. high": "41.4300", + "3. low": "41.0800", + "4. close": "41.2400", + "5. volume": "4854700" + }, + "2005-01-24": { + "1. open": "40.9500", + "2. high": "41.1800", + "3. low": "40.7500", + "4. close": "40.9600", + "5. volume": "6820900" + }, + "2005-01-21": { + "1. open": "41.2400", + "2. high": "41.4000", + "3. low": "40.8100", + "4. close": "40.9100", + "5. volume": "6715800" + }, + "2005-01-20": { + "1. open": "41.0200", + "2. high": "41.5400", + "3. low": "40.6700", + "4. close": "41.3300", + "5. volume": "6675800" + }, + "2005-01-19": { + "1. open": "41.0900", + "2. high": "41.4400", + "3. low": "41.0800", + "4. close": "41.1000", + "5. volume": "4271300" + }, + "2005-01-18": { + "1. open": "40.7200", + "2. high": "41.2600", + "3. low": "40.6000", + "4. close": "41.2500", + "5. volume": "5022900" + }, + "2005-01-14": { + "1. open": "40.7500", + "2. high": "41.1100", + "3. low": "40.7500", + "4. close": "40.9700", + "5. volume": "4148200" + }, + "2005-01-13": { + "1. open": "41.1600", + "2. high": "41.1900", + "3. low": "40.6100", + "4. close": "40.7400", + "5. volume": "4715600" + }, + "2005-01-12": { + "1. open": "41.1700", + "2. high": "41.2500", + "3. low": "40.8500", + "4. close": "41.1600", + "5. volume": "5428600" + }, + "2005-01-11": { + "1. open": "41.2600", + "2. high": "41.3200", + "3. low": "41.0100", + "4. close": "41.1600", + "5. volume": "5297000" + }, + "2005-01-10": { + "1. open": "41.0700", + "2. high": "41.5300", + "3. low": "41.0100", + "4. close": "41.3900", + "5. volume": "5288500" + }, + "2005-01-07": { + "1. open": "41.0700", + "2. high": "41.4600", + "3. low": "40.8500", + "4. close": "41.1600", + "5. volume": "4866400" + }, + "2005-01-06": { + "1. open": "40.6900", + "2. high": "41.1500", + "3. low": "40.5500", + "4. close": "41.1100", + "5. volume": "5019300" + }, + "2005-01-05": { + "1. open": "41.0000", + "2. high": "41.2000", + "3. low": "40.7400", + "4. close": "40.7700", + "5. volume": "6635500" + }, + "2005-01-04": { + "1. open": "41.5400", + "2. high": "41.6500", + "3. low": "40.9000", + "4. close": "40.9600", + "5. volume": "8430100" + }, + "2005-01-03": { + "1. open": "41.9000", + "2. high": "41.9700", + "3. low": "41.4100", + "4. close": "41.5400", + "5. volume": "7036000" + }, + "2004-12-31": { + "1. open": "41.6800", + "2. high": "41.8900", + "3. low": "41.5400", + "4. close": "41.6400", + "5. volume": "4902900" + }, + "2004-12-30": { + "1. open": "41.5000", + "2. high": "41.9100", + "3. low": "41.3200", + "4. close": "41.6500", + "5. volume": "4989300" + }, + "2004-12-29": { + "1. open": "41.7300", + "2. high": "41.7400", + "3. low": "41.3000", + "4. close": "41.5600", + "5. volume": "5171600" + }, + "2004-12-28": { + "1. open": "41.7500", + "2. high": "41.8800", + "3. low": "41.5200", + "4. close": "41.8500", + "5. volume": "5219700" + }, + "2004-12-27": { + "1. open": "41.4600", + "2. high": "41.8700", + "3. low": "41.4500", + "4. close": "41.6500", + "5. volume": "4400300" + }, + "2004-12-23": { + "1. open": "41.5000", + "2. high": "41.8000", + "3. low": "41.3200", + "4. close": "41.5100", + "5. volume": "4415900" + }, + "2004-12-22": { + "1. open": "41.0100", + "2. high": "41.7900", + "3. low": "41.0000", + "4. close": "41.5800", + "5. volume": "7202000" + }, + "2004-12-21": { + "1. open": "40.9500", + "2. high": "41.1600", + "3. low": "40.8000", + "4. close": "41.0000", + "5. volume": "7184000" + }, + "2004-12-20": { + "1. open": "41.2000", + "2. high": "41.2100", + "3. low": "40.8000", + "4. close": "40.9500", + "5. volume": "5878200" + }, + "2004-12-17": { + "1. open": "40.9900", + "2. high": "41.2900", + "3. low": "40.9500", + "4. close": "40.9500", + "5. volume": "11216500" + }, + "2004-12-16": { + "1. open": "41.4900", + "2. high": "41.5900", + "3. low": "40.9500", + "4. close": "41.1300", + "5. volume": "6646300" + }, + "2004-12-15": { + "1. open": "41.4500", + "2. high": "41.5600", + "3. low": "41.0100", + "4. close": "41.4700", + "5. volume": "6382900" + }, + "2004-12-14": { + "1. open": "40.8600", + "2. high": "41.4100", + "3. low": "40.7900", + "4. close": "41.3000", + "5. volume": "7162900" + }, + "2004-12-13": { + "1. open": "40.6000", + "2. high": "40.9100", + "3. low": "40.2400", + "4. close": "40.8600", + "5. volume": "6716200" + }, + "2004-12-10": { + "1. open": "40.2500", + "2. high": "40.7400", + "3. low": "40.2500", + "4. close": "40.5300", + "5. volume": "5390000" + }, + "2004-12-09": { + "1. open": "40.1400", + "2. high": "40.9200", + "3. low": "40.0700", + "4. close": "40.8100", + "5. volume": "7857800" + }, + "2004-12-08": { + "1. open": "40.3600", + "2. high": "40.4900", + "3. low": "40.1700", + "4. close": "40.3900", + "5. volume": "6011600" + }, + "2004-12-07": { + "1. open": "40.3900", + "2. high": "40.5000", + "3. low": "40.1300", + "4. close": "40.1600", + "5. volume": "5801600" + }, + "2004-12-06": { + "1. open": "40.7700", + "2. high": "40.8200", + "3. low": "40.2500", + "4. close": "40.3900", + "5. volume": "5930300" + }, + "2004-12-03": { + "1. open": "40.5100", + "2. high": "41.2500", + "3. low": "40.5000", + "4. close": "40.7100", + "5. volume": "10282000" + }, + "2004-12-02": { + "1. open": "39.7700", + "2. high": "40.5000", + "3. low": "39.7000", + "4. close": "40.4200", + "5. volume": "12550200" + }, + "2004-12-01": { + "1. open": "39.4500", + "2. high": "39.7700", + "3. low": "39.3000", + "4. close": "39.7700", + "5. volume": "10009900" + }, + "2004-11-30": { + "1. open": "39.5300", + "2. high": "39.7100", + "3. low": "39.2100", + "4. close": "39.3100", + "5. volume": "8191400" + }, + "2004-11-29": { + "1. open": "40.0000", + "2. high": "40.0000", + "3. low": "39.3500", + "4. close": "39.7100", + "5. volume": "6833400" + }, + "2004-11-26": { + "1. open": "39.7000", + "2. high": "39.9400", + "3. low": "39.6800", + "4. close": "39.8600", + "5. volume": "3237400" + }, + "2004-11-24": { + "1. open": "39.8000", + "2. high": "39.8300", + "3. low": "39.6000", + "4. close": "39.8000", + "5. volume": "5946800" + }, + "2004-11-23": { + "1. open": "39.8000", + "2. high": "39.8500", + "3. low": "39.3900", + "4. close": "39.7100", + "5. volume": "7907400" + }, + "2004-11-22": { + "1. open": "39.9000", + "2. high": "39.9000", + "3. low": "39.4800", + "4. close": "39.8700", + "5. volume": "7380800" + }, + "2004-11-19": { + "1. open": "40.2000", + "2. high": "40.3700", + "3. low": "39.7100", + "4. close": "39.7300", + "5. volume": "9115300" + }, + "2004-11-18": { + "1. open": "40.4800", + "2. high": "40.4900", + "3. low": "40.0600", + "4. close": "40.2800", + "5. volume": "6314300" + }, + "2004-11-17": { + "1. open": "40.3000", + "2. high": "40.7900", + "3. low": "39.9100", + "4. close": "40.2800", + "5. volume": "7080600" + }, + "2004-11-16": { + "1. open": "40.5900", + "2. high": "41.0000", + "3. low": "40.1500", + "4. close": "40.2500", + "5. volume": "7183200" + }, + "2004-11-15": { + "1. open": "40.7000", + "2. high": "40.8100", + "3. low": "40.4200", + "4. close": "40.5800", + "5. volume": "6783700" + }, + "2004-11-12": { + "1. open": "40.7100", + "2. high": "40.8100", + "3. low": "40.1000", + "4. close": "40.7900", + "5. volume": "11504300" + }, + "2004-11-11": { + "1. open": "40.1700", + "2. high": "41.1000", + "3. low": "39.3600", + "4. close": "40.9600", + "5. volume": "18755400" + }, + "2004-11-10": { + "1. open": "41.4800", + "2. high": "41.4900", + "3. low": "41.0100", + "4. close": "41.1700", + "5. volume": "5026000" + }, + "2004-11-09": { + "1. open": "41.4500", + "2. high": "41.5600", + "3. low": "41.2100", + "4. close": "41.2400", + "5. volume": "5107900" + }, + "2004-11-08": { + "1. open": "41.5500", + "2. high": "41.6000", + "3. low": "41.1800", + "4. close": "41.2800", + "5. volume": "5061100" + }, + "2004-11-05": { + "1. open": "41.6700", + "2. high": "41.7400", + "3. low": "41.1500", + "4. close": "41.4000", + "5. volume": "6141800" + }, + "2004-11-04": { + "1. open": "40.9900", + "2. high": "41.4800", + "3. low": "40.9200", + "4. close": "41.3600", + "5. volume": "8942000" + }, + "2004-11-03": { + "1. open": "40.7800", + "2. high": "41.0800", + "3. low": "40.6000", + "4. close": "40.8500", + "5. volume": "6886900" + }, + "2004-11-02": { + "1. open": "40.0000", + "2. high": "41.2500", + "3. low": "40.0000", + "4. close": "40.6500", + "5. volume": "6002700" + }, + "2004-11-01": { + "1. open": "40.7000", + "2. high": "40.7800", + "3. low": "40.3100", + "4. close": "40.5300", + "5. volume": "5824600" + }, + "2004-10-29": { + "1. open": "40.9000", + "2. high": "40.9000", + "3. low": "40.5000", + "4. close": "40.6600", + "5. volume": "8411300" + }, + "2004-10-28": { + "1. open": "40.3300", + "2. high": "40.7500", + "3. low": "39.9900", + "4. close": "40.4900", + "5. volume": "6163200" + }, + "2004-10-27": { + "1. open": "39.1300", + "2. high": "40.4300", + "3. low": "38.9300", + "4. close": "40.4300", + "5. volume": "8971200" + }, + "2004-10-26": { + "1. open": "38.7500", + "2. high": "39.5000", + "3. low": "38.3000", + "4. close": "39.3000", + "5. volume": "8357900" + }, + "2004-10-25": { + "1. open": "39.0200", + "2. high": "39.0300", + "3. low": "38.4100", + "4. close": "38.6500", + "5. volume": "7216400" + }, + "2004-10-22": { + "1. open": "40.0000", + "2. high": "40.2500", + "3. low": "38.7500", + "4. close": "38.9000", + "5. volume": "11053200" + }, + "2004-10-21": { + "1. open": "39.3000", + "2. high": "39.5200", + "3. low": "39.1500", + "4. close": "39.4800", + "5. volume": "5961800" + }, + "2004-10-20": { + "1. open": "39.2800", + "2. high": "39.5000", + "3. low": "39.2600", + "4. close": "39.4500", + "5. volume": "5519000" + }, + "2004-10-19": { + "1. open": "39.7500", + "2. high": "39.7500", + "3. low": "39.2000", + "4. close": "39.3800", + "5. volume": "7645800" + }, + "2004-10-18": { + "1. open": "39.1000", + "2. high": "39.3200", + "3. low": "39.0100", + "4. close": "39.2400", + "5. volume": "5214100" + }, + "2004-10-15": { + "1. open": "39.4900", + "2. high": "39.4900", + "3. low": "39.0600", + "4. close": "39.2000", + "5. volume": "7295700" + }, + "2004-10-14": { + "1. open": "39.5000", + "2. high": "39.7700", + "3. low": "39.1500", + "4. close": "39.1500", + "5. volume": "5141800" + }, + "2004-10-13": { + "1. open": "39.7800", + "2. high": "39.8900", + "3. low": "39.2500", + "4. close": "39.3900", + "5. volume": "6112000" + }, + "2004-10-12": { + "1. open": "39.6600", + "2. high": "39.8500", + "3. low": "39.5700", + "4. close": "39.7800", + "5. volume": "5905100" + }, + "2004-10-11": { + "1. open": "40.1200", + "2. high": "40.1600", + "3. low": "39.8100", + "4. close": "40.0100", + "5. volume": "3849600" + }, + "2004-10-08": { + "1. open": "40.0600", + "2. high": "40.2900", + "3. low": "39.9100", + "4. close": "40.0000", + "5. volume": "6949400" + }, + "2004-10-07": { + "1. open": "40.9500", + "2. high": "40.9600", + "3. low": "40.1100", + "4. close": "40.1200", + "5. volume": "4119000" + }, + "2004-10-06": { + "1. open": "40.5900", + "2. high": "40.9000", + "3. low": "40.4400", + "4. close": "40.9000", + "5. volume": "6261100" + }, + "2004-10-05": { + "1. open": "40.7500", + "2. high": "41.1400", + "3. low": "40.5900", + "4. close": "40.6400", + "5. volume": "7697700" + }, + "2004-10-04": { + "1. open": "40.3500", + "2. high": "40.9000", + "3. low": "40.3500", + "4. close": "40.7500", + "5. volume": "6734900" + }, + "2004-10-01": { + "1. open": "40.4800", + "2. high": "40.7700", + "3. low": "40.2800", + "4. close": "40.3100", + "5. volume": "7796900" + }, + "2004-09-30": { + "1. open": "40.1600", + "2. high": "40.3900", + "3. low": "39.9100", + "4. close": "40.0500", + "5. volume": "6267000" + }, + "2004-09-29": { + "1. open": "39.8000", + "2. high": "40.1000", + "3. low": "39.6400", + "4. close": "40.0100", + "5. volume": "6699400" + }, + "2004-09-28": { + "1. open": "39.8000", + "2. high": "40.0600", + "3. low": "39.7000", + "4. close": "39.9900", + "5. volume": "6908600" + }, + "2004-09-27": { + "1. open": "39.2300", + "2. high": "39.9900", + "3. low": "39.2300", + "4. close": "39.6300", + "5. volume": "8852900" + }, + "2004-09-24": { + "1. open": "40.0100", + "2. high": "40.1000", + "3. low": "39.7300", + "4. close": "39.9900", + "5. volume": "7465900" + }, + "2004-09-23": { + "1. open": "40.4300", + "2. high": "40.6500", + "3. low": "40.0200", + "4. close": "40.0200", + "5. volume": "7597600" + }, + "2004-09-22": { + "1. open": "40.7700", + "2. high": "40.9500", + "3. low": "40.4000", + "4. close": "40.4200", + "5. volume": "10071000" + }, + "2004-09-21": { + "1. open": "40.6500", + "2. high": "40.9900", + "3. low": "40.3700", + "4. close": "40.7300", + "5. volume": "7757000" + }, + "2004-09-20": { + "1. open": "40.4000", + "2. high": "40.4900", + "3. low": "40.1100", + "4. close": "40.4400", + "5. volume": "7373500" + }, + "2004-09-17": { + "1. open": "39.9500", + "2. high": "40.5800", + "3. low": "39.9500", + "4. close": "40.3000", + "5. volume": "12045300" + }, + "2004-09-16": { + "1. open": "41.2100", + "2. high": "41.3500", + "3. low": "39.9500", + "4. close": "40.0400", + "5. volume": "21649600" + }, + "2004-09-15": { + "1. open": "40.8200", + "2. high": "41.2400", + "3. low": "40.3800", + "4. close": "41.1600", + "5. volume": "30703100" + }, + "2004-09-14": { + "1. open": "42.5500", + "2. high": "43.1900", + "3. low": "42.5500", + "4. close": "42.8700", + "5. volume": "9224200" + }, + "2004-09-13": { + "1. open": "42.8000", + "2. high": "42.9700", + "3. low": "42.5000", + "4. close": "42.8000", + "5. volume": "9155600" + }, + "2004-09-10": { + "1. open": "43.0500", + "2. high": "43.1900", + "3. low": "42.6700", + "4. close": "42.9600", + "5. volume": "10128000" + }, + "2004-09-09": { + "1. open": "43.3000", + "2. high": "43.6300", + "3. low": "43.0200", + "4. close": "43.5100", + "5. volume": "9086900" + }, + "2004-09-08": { + "1. open": "45.3500", + "2. high": "45.3500", + "3. low": "43.4000", + "4. close": "43.4500", + "5. volume": "11619700" + }, + "2004-09-07": { + "1. open": "45.7000", + "2. high": "45.8000", + "3. low": "45.1500", + "4. close": "45.6500", + "5. volume": "4245100" + }, + "2004-09-03": { + "1. open": "45.4400", + "2. high": "45.8800", + "3. low": "45.4100", + "4. close": "45.4900", + "5. volume": "4920900" + }, + "2004-09-02": { + "1. open": "44.6400", + "2. high": "45.4700", + "3. low": "44.5500", + "4. close": "45.3500", + "5. volume": "5353700" + }, + "2004-09-01": { + "1. open": "44.8000", + "2. high": "44.8600", + "3. low": "44.3000", + "4. close": "44.6400", + "5. volume": "3538100" + }, + "2004-08-31": { + "1. open": "44.3800", + "2. high": "44.7200", + "3. low": "44.0200", + "4. close": "44.7100", + "5. volume": "3515100" + }, + "2004-08-30": { + "1. open": "44.5000", + "2. high": "44.6700", + "3. low": "44.3400", + "4. close": "44.3500", + "5. volume": "2643900" + }, + "2004-08-27": { + "1. open": "44.5500", + "2. high": "44.8900", + "3. low": "44.5000", + "4. close": "44.7200", + "5. volume": "2722100" + }, + "2004-08-26": { + "1. open": "44.3400", + "2. high": "44.6500", + "3. low": "44.1800", + "4. close": "44.4600", + "5. volume": "2821200" + }, + "2004-08-25": { + "1. open": "43.9800", + "2. high": "44.4500", + "3. low": "43.7100", + "4. close": "44.3400", + "5. volume": "4867200" + }, + "2004-08-24": { + "1. open": "44.5000", + "2. high": "44.5000", + "3. low": "43.9920", + "4. close": "44.0200", + "5. volume": "4849800" + }, + "2004-08-23": { + "1. open": "44.2400", + "2. high": "44.7200", + "3. low": "44.0000", + "4. close": "44.3400", + "5. volume": "4384100" + }, + "2004-08-20": { + "1. open": "43.9000", + "2. high": "44.2100", + "3. low": "43.5600", + "4. close": "44.2100", + "5. volume": "4805800" + }, + "2004-08-19": { + "1. open": "44.3500", + "2. high": "44.5500", + "3. low": "43.6500", + "4. close": "44.0200", + "5. volume": "5257000" + }, + "2004-08-18": { + "1. open": "44.4000", + "2. high": "44.6100", + "3. low": "44.1500", + "4. close": "44.5700", + "5. volume": "4472000" + }, + "2004-08-17": { + "1. open": "44.5200", + "2. high": "44.8200", + "3. low": "44.2400", + "4. close": "44.3300", + "5. volume": "4110600" + }, + "2004-08-16": { + "1. open": "44.5000", + "2. high": "44.6500", + "3. low": "44.1300", + "4. close": "44.5200", + "5. volume": "4534700" + }, + "2004-08-13": { + "1. open": "43.8400", + "2. high": "44.4000", + "3. low": "43.7100", + "4. close": "44.3700", + "5. volume": "4447600" + }, + "2004-08-12": { + "1. open": "44.4400", + "2. high": "44.6400", + "3. low": "43.8000", + "4. close": "43.8400", + "5. volume": "5652500" + }, + "2004-08-11": { + "1. open": "43.4600", + "2. high": "44.6200", + "3. low": "43.2500", + "4. close": "44.4500", + "5. volume": "6949200" + }, + "2004-08-10": { + "1. open": "43.2500", + "2. high": "43.4700", + "3. low": "43.0600", + "4. close": "43.4600", + "5. volume": "5241600" + }, + "2004-08-09": { + "1. open": "43.5000", + "2. high": "43.6600", + "3. low": "43.1500", + "4. close": "43.2200", + "5. volume": "4589900" + }, + "2004-08-06": { + "1. open": "43.7400", + "2. high": "43.8900", + "3. low": "43.2300", + "4. close": "43.5000", + "5. volume": "8571600" + }, + "2004-08-05": { + "1. open": "44.2000", + "2. high": "44.4800", + "3. low": "43.7500", + "4. close": "43.8500", + "5. volume": "7627300" + }, + "2004-08-04": { + "1. open": "43.8600", + "2. high": "44.5200", + "3. low": "43.8200", + "4. close": "44.2000", + "5. volume": "5146200" + }, + "2004-08-03": { + "1. open": "44.2900", + "2. high": "44.3700", + "3. low": "43.9000", + "4. close": "44.1100", + "5. volume": "6135800" + }, + "2004-08-02": { + "1. open": "43.7900", + "2. high": "44.6000", + "3. low": "43.6700", + "4. close": "44.2100", + "5. volume": "7986700" + }, + "2004-07-30": { + "1. open": "43.0700", + "2. high": "43.9800", + "3. low": "43.0600", + "4. close": "43.8600", + "5. volume": "8894100" + }, + "2004-07-29": { + "1. open": "43.6800", + "2. high": "43.6800", + "3. low": "42.8000", + "4. close": "43.0600", + "5. volume": "13134400" + }, + "2004-07-28": { + "1. open": "43.7500", + "2. high": "44.1600", + "3. low": "43.5400", + "4. close": "43.6800", + "5. volume": "12604300" + }, + "2004-07-27": { + "1. open": "44.3500", + "2. high": "44.5600", + "3. low": "43.4500", + "4. close": "43.7500", + "5. volume": "13961000" + }, + "2004-07-26": { + "1. open": "45.3500", + "2. high": "45.4700", + "3. low": "44.1200", + "4. close": "44.3000", + "5. volume": "10962500" + }, + "2004-07-23": { + "1. open": "46.8600", + "2. high": "46.8600", + "3. low": "44.1100", + "4. close": "45.1700", + "5. volume": "25173900" + }, + "2004-07-22": { + "1. open": "49.0500", + "2. high": "49.2300", + "3. low": "48.5500", + "4. close": "48.9700", + "5. volume": "4070900" + }, + "2004-07-21": { + "1. open": "49.9500", + "2. high": "50.3400", + "3. low": "49.2000", + "4. close": "49.2000", + "5. volume": "4999900" + }, + "2004-07-20": { + "1. open": "50.0900", + "2. high": "50.3300", + "3. low": "49.8200", + "4. close": "50.0800", + "5. volume": "4183400" + }, + "2004-07-19": { + "1. open": "50.6500", + "2. high": "50.6900", + "3. low": "50.0500", + "4. close": "50.3400", + "5. volume": "4524800" + }, + "2004-07-16": { + "1. open": "51.2500", + "2. high": "51.2500", + "3. low": "50.3100", + "4. close": "50.5800", + "5. volume": "3724800" + }, + "2004-07-15": { + "1. open": "51.3500", + "2. high": "51.3600", + "3. low": "50.7700", + "4. close": "50.8400", + "5. volume": "4212500" + }, + "2004-07-14": { + "1. open": "50.5100", + "2. high": "51.3500", + "3. low": "50.5000", + "4. close": "51.1600", + "5. volume": "4155000" + }, + "2004-07-13": { + "1. open": "50.4200", + "2. high": "50.8000", + "3. low": "50.3900", + "4. close": "50.6600", + "5. volume": "2605300" + }, + "2004-07-12": { + "1. open": "51.0200", + "2. high": "51.3900", + "3. low": "50.5300", + "4. close": "50.8300", + "5. volume": "3359300" + }, + "2004-07-09": { + "1. open": "50.5700", + "2. high": "51.0200", + "3. low": "50.3500", + "4. close": "51.0200", + "5. volume": "3406700" + }, + "2004-07-08": { + "1. open": "50.5300", + "2. high": "51.1300", + "3. low": "50.4100", + "4. close": "50.5600", + "5. volume": "4434600" + }, + "2004-07-07": { + "1. open": "50.5100", + "2. high": "50.7000", + "3. low": "50.1800", + "4. close": "50.4200", + "5. volume": "3372500" + }, + "2004-07-06": { + "1. open": "50.4600", + "2. high": "51.0500", + "3. low": "50.4200", + "4. close": "50.6600", + "5. volume": "2882300" + }, + "2004-07-02": { + "1. open": "50.6000", + "2. high": "51.1400", + "3. low": "50.4600", + "4. close": "50.5300", + "5. volume": "3390100" + }, + "2004-07-01": { + "1. open": "50.5100", + "2. high": "50.8800", + "3. low": "50.2000", + "4. close": "50.3600", + "5. volume": "4880600" + }, + "2004-06-30": { + "1. open": "50.4500", + "2. high": "50.6400", + "3. low": "50.2400", + "4. close": "50.4800", + "5. volume": "4427000" + }, + "2004-06-29": { + "1. open": "50.4000", + "2. high": "50.8500", + "3. low": "50.4000", + "4. close": "50.5400", + "5. volume": "3371700" + }, + "2004-06-28": { + "1. open": "50.3500", + "2. high": "50.7600", + "3. low": "50.2600", + "4. close": "50.3900", + "5. volume": "3865800" + }, + "2004-06-25": { + "1. open": "51.1200", + "2. high": "51.3400", + "3. low": "50.1000", + "4. close": "50.1000", + "5. volume": "5290400" + }, + "2004-06-24": { + "1. open": "51.1500", + "2. high": "51.3900", + "3. low": "50.9500", + "4. close": "51.0400", + "5. volume": "3102800" + }, + "2004-06-23": { + "1. open": "51.0600", + "2. high": "51.3800", + "3. low": "50.7000", + "4. close": "51.3000", + "5. volume": "3047000" + }, + "2004-06-22": { + "1. open": "50.9800", + "2. high": "51.2800", + "3. low": "50.8000", + "4. close": "51.0200", + "5. volume": "3597500" + }, + "2004-06-21": { + "1. open": "51.3000", + "2. high": "51.6800", + "3. low": "51.1500", + "4. close": "51.1700", + "5. volume": "2758400" + }, + "2004-06-18": { + "1. open": "50.8500", + "2. high": "51.4700", + "3. low": "50.6900", + "4. close": "51.3900", + "5. volume": "5053700" + }, + "2004-06-17": { + "1. open": "51.1900", + "2. high": "51.2200", + "3. low": "50.9600", + "4. close": "51.0900", + "5. volume": "3053400" + }, + "2004-06-16": { + "1. open": "51.0900", + "2. high": "51.2300", + "3. low": "50.7500", + "4. close": "51.1900", + "5. volume": "3962200" + }, + "2004-06-15": { + "1. open": "51.8500", + "2. high": "51.8500", + "3. low": "50.9500", + "4. close": "51.2300", + "5. volume": "4643100" + }, + "2004-06-14": { + "1. open": "51.2300", + "2. high": "51.4900", + "3. low": "51.0000", + "4. close": "51.3800", + "5. volume": "3676700" + }, + "2004-06-10": { + "1. open": "52.0000", + "2. high": "52.0000", + "3. low": "51.2300", + "4. close": "51.6300", + "5. volume": "4693000" + }, + "2004-06-09": { + "1. open": "51.9000", + "2. high": "52.0000", + "3. low": "51.4200", + "4. close": "51.7600", + "5. volume": "6916700" + }, + "2004-06-08": { + "1. open": "52.4000", + "2. high": "52.6500", + "3. low": "52.2700", + "4. close": "52.6100", + "5. volume": "4106000" + }, + "2004-06-07": { + "1. open": "52.2700", + "2. high": "52.7500", + "3. low": "52.1100", + "4. close": "52.7100", + "5. volume": "3689000" + }, + "2004-06-04": { + "1. open": "52.0200", + "2. high": "52.4900", + "3. low": "51.8000", + "4. close": "52.2700", + "5. volume": "3646800" + }, + "2004-06-03": { + "1. open": "51.9500", + "2. high": "52.1700", + "3. low": "51.7000", + "4. close": "51.7700", + "5. volume": "4193400" + }, + "2004-06-02": { + "1. open": "51.6000", + "2. high": "52.0100", + "3. low": "51.4900", + "4. close": "51.9400", + "5. volume": "5905300" + }, + "2004-06-01": { + "1. open": "51.2700", + "2. high": "51.5500", + "3. low": "50.7200", + "4. close": "51.0700", + "5. volume": "3232000" + }, + "2004-05-28": { + "1. open": "51.3800", + "2. high": "51.5000", + "3. low": "51.1900", + "4. close": "51.3500", + "5. volume": "3974200" + }, + "2004-05-27": { + "1. open": "50.9000", + "2. high": "51.4100", + "3. low": "50.8300", + "4. close": "51.3200", + "5. volume": "5607400" + }, + "2004-05-26": { + "1. open": "50.4200", + "2. high": "50.7100", + "3. low": "49.9600", + "4. close": "50.2200", + "5. volume": "3700800" + }, + "2004-05-25": { + "1. open": "49.7000", + "2. high": "50.5200", + "3. low": "49.5300", + "4. close": "50.3900", + "5. volume": "5760400" + }, + "2004-05-24": { + "1. open": "49.6000", + "2. high": "49.9100", + "3. low": "49.4000", + "4. close": "49.8300", + "5. volume": "4995000" + }, + "2004-05-21": { + "1. open": "50.2700", + "2. high": "50.2700", + "3. low": "49.3000", + "4. close": "49.3800", + "5. volume": "4996000" + }, + "2004-05-20": { + "1. open": "49.1800", + "2. high": "49.9500", + "3. low": "49.1700", + "4. close": "49.6300", + "5. volume": "3526700" + }, + "2004-05-19": { + "1. open": "50.0300", + "2. high": "50.1600", + "3. low": "49.3100", + "4. close": "49.3600", + "5. volume": "4539200" + }, + "2004-05-18": { + "1. open": "49.7000", + "2. high": "50.4800", + "3. low": "49.5300", + "4. close": "50.1000", + "5. volume": "4949700" + }, + "2004-05-17": { + "1. open": "49.6300", + "2. high": "50.1200", + "3. low": "49.5100", + "4. close": "49.8100", + "5. volume": "3798900" + }, + "2004-05-14": { + "1. open": "49.3600", + "2. high": "50.0400", + "3. low": "49.2900", + "4. close": "50.0000", + "5. volume": "4274400" + }, + "2004-05-13": { + "1. open": "49.6700", + "2. high": "49.8900", + "3. low": "49.2500", + "4. close": "49.6100", + "5. volume": "3542500" + }, + "2004-05-12": { + "1. open": "50.0000", + "2. high": "50.0000", + "3. low": "49.2700", + "4. close": "49.9200", + "5. volume": "4451200" + }, + "2004-05-11": { + "1. open": "49.4000", + "2. high": "50.1000", + "3. low": "49.3000", + "4. close": "50.0500", + "5. volume": "5150400" + }, + "2004-05-10": { + "1. open": "50.5000", + "2. high": "50.6000", + "3. low": "49.7600", + "4. close": "49.9300", + "5. volume": "6745200" + }, + "2004-05-07": { + "1. open": "50.9000", + "2. high": "51.5800", + "3. low": "50.6600", + "4. close": "50.7400", + "5. volume": "5115900" + }, + "2004-05-06": { + "1. open": "50.7500", + "2. high": "51.4300", + "3. low": "50.7500", + "4. close": "51.0700", + "5. volume": "4504800" + }, + "2004-05-05": { + "1. open": "50.8000", + "2. high": "51.2200", + "3. low": "50.3500", + "4. close": "51.0900", + "5. volume": "5578100" + }, + "2004-05-04": { + "1. open": "50.5200", + "2. high": "50.5500", + "3. low": "49.9000", + "4. close": "50.2700", + "5. volume": "5393000" + }, + "2004-05-03": { + "1. open": "50.6500", + "2. high": "50.9500", + "3. low": "50.2800", + "4. close": "50.6200", + "5. volume": "4026900" + }, + "2004-04-30": { + "1. open": "50.4600", + "2. high": "51.2300", + "3. low": "50.2500", + "4. close": "50.5700", + "5. volume": "5485600" + }, + "2004-04-29": { + "1. open": "50.1400", + "2. high": "50.6400", + "3. low": "49.7800", + "4. close": "50.4600", + "5. volume": "5185700" + }, + "2004-04-28": { + "1. open": "50.7000", + "2. high": "50.7900", + "3. low": "50.1500", + "4. close": "50.2100", + "5. volume": "4750600" + }, + "2004-04-27": { + "1. open": "50.7500", + "2. high": "50.7900", + "3. low": "50.5100", + "4. close": "50.7100", + "5. volume": "5767100" + }, + "2004-04-26": { + "1. open": "51.0500", + "2. high": "51.1800", + "3. low": "50.5200", + "4. close": "50.6900", + "5. volume": "5580800" + }, + "2004-04-23": { + "1. open": "51.2500", + "2. high": "51.3500", + "3. low": "50.7500", + "4. close": "51.0500", + "5. volume": "6848000" + }, + "2004-04-22": { + "1. open": "50.7000", + "2. high": "51.6000", + "3. low": "50.7000", + "4. close": "51.4600", + "5. volume": "9207800" + }, + "2004-04-21": { + "1. open": "51.6000", + "2. high": "52.7000", + "3. low": "51.5000", + "4. close": "52.1300", + "5. volume": "7473200" + }, + "2004-04-20": { + "1. open": "53.0500", + "2. high": "53.0800", + "3. low": "52.2100", + "4. close": "52.2800", + "5. volume": "4619800" + }, + "2004-04-19": { + "1. open": "52.3000", + "2. high": "53.5000", + "3. low": "52.3000", + "4. close": "53.0000", + "5. volume": "8798900" + }, + "2004-04-16": { + "1. open": "51.4500", + "2. high": "52.0500", + "3. low": "51.2600", + "4. close": "51.9300", + "5. volume": "5258500" + }, + "2004-04-15": { + "1. open": "51.4400", + "2. high": "51.7000", + "3. low": "51.0200", + "4. close": "51.2000", + "5. volume": "4375000" + }, + "2004-04-14": { + "1. open": "50.8000", + "2. high": "51.5000", + "3. low": "50.7100", + "4. close": "51.1900", + "5. volume": "4438200" + }, + "2004-04-13": { + "1. open": "50.8600", + "2. high": "50.9900", + "3. low": "50.5500", + "4. close": "50.8900", + "5. volume": "6431500" + }, + "2004-04-12": { + "1. open": "51.0500", + "2. high": "51.2200", + "3. low": "50.7700", + "4. close": "50.8500", + "5. volume": "4991800" + }, + "2004-04-08": { + "1. open": "51.3200", + "2. high": "51.5700", + "3. low": "51.0000", + "4. close": "51.2400", + "5. volume": "4012400" + }, + "2004-04-07": { + "1. open": "50.7000", + "2. high": "51.2500", + "3. low": "50.5800", + "4. close": "51.0800", + "5. volume": "5645600" + }, + "2004-04-06": { + "1. open": "50.2000", + "2. high": "51.1200", + "3. low": "50.1400", + "4. close": "50.8700", + "5. volume": "4962900" + }, + "2004-04-05": { + "1. open": "50.7500", + "2. high": "50.8500", + "3. low": "50.4900", + "4. close": "50.5800", + "5. volume": "4745500" + }, + "2004-04-02": { + "1. open": "51.0500", + "2. high": "51.0600", + "3. low": "50.6300", + "4. close": "50.9300", + "5. volume": "4726400" + }, + "2004-04-01": { + "1. open": "50.4800", + "2. high": "50.6600", + "3. low": "50.2300", + "4. close": "50.5800", + "5. volume": "4489700" + }, + "2004-03-31": { + "1. open": "50.0600", + "2. high": "50.4800", + "3. low": "49.8300", + "4. close": "50.3000", + "5. volume": "5201600" + }, + "2004-03-30": { + "1. open": "49.5500", + "2. high": "50.3600", + "3. low": "49.4600", + "4. close": "50.2300", + "5. volume": "7252700" + }, + "2004-03-29": { + "1. open": "49.3800", + "2. high": "49.8200", + "3. low": "49.1800", + "4. close": "49.4000", + "5. volume": "4804100" + }, + "2004-03-26": { + "1. open": "48.6000", + "2. high": "49.1600", + "3. low": "48.3500", + "4. close": "48.7800", + "5. volume": "4174600" + }, + "2004-03-25": { + "1. open": "48.6500", + "2. high": "48.7700", + "3. low": "48.1300", + "4. close": "48.7600", + "5. volume": "4188300" + }, + "2004-03-24": { + "1. open": "48.3000", + "2. high": "48.6000", + "3. low": "48.1500", + "4. close": "48.4900", + "5. volume": "5038100" + }, + "2004-03-23": { + "1. open": "48.3000", + "2. high": "48.4900", + "3. low": "48.0700", + "4. close": "48.1300", + "5. volume": "4427800" + }, + "2004-03-22": { + "1. open": "48.3500", + "2. high": "48.7800", + "3. low": "47.9500", + "4. close": "48.2500", + "5. volume": "5608400" + }, + "2004-03-19": { + "1. open": "49.0500", + "2. high": "49.2200", + "3. low": "48.6200", + "4. close": "48.7800", + "5. volume": "6487100" + }, + "2004-03-18": { + "1. open": "48.8700", + "2. high": "49.5000", + "3. low": "48.8700", + "4. close": "49.0400", + "5. volume": "4550800" + }, + "2004-03-17": { + "1. open": "48.3800", + "2. high": "49.0100", + "3. low": "48.2000", + "4. close": "48.8800", + "5. volume": "4843500" + }, + "2004-03-16": { + "1. open": "48.0000", + "2. high": "48.4500", + "3. low": "47.8500", + "4. close": "48.1600", + "5. volume": "5750400" + }, + "2004-03-15": { + "1. open": "48.6500", + "2. high": "48.7600", + "3. low": "47.5800", + "4. close": "47.7100", + "5. volume": "8344200" + }, + "2004-03-12": { + "1. open": "48.3400", + "2. high": "48.4500", + "3. low": "47.6800", + "4. close": "48.4500", + "5. volume": "7989800" + }, + "2004-03-11": { + "1. open": "49.5500", + "2. high": "49.6200", + "3. low": "48.1000", + "4. close": "48.1800", + "5. volume": "9185500" + }, + "2004-03-10": { + "1. open": "50.1800", + "2. high": "50.4700", + "3. low": "49.7200", + "4. close": "49.9000", + "5. volume": "5838000" + }, + "2004-03-09": { + "1. open": "49.7500", + "2. high": "50.6000", + "3. low": "49.6200", + "4. close": "50.1800", + "5. volume": "6394200" + }, + "2004-03-08": { + "1. open": "49.9800", + "2. high": "50.2000", + "3. low": "49.7600", + "4. close": "49.8600", + "5. volume": "6105700" + }, + "2004-03-05": { + "1. open": "48.7500", + "2. high": "50.2500", + "3. low": "48.5800", + "4. close": "50.1000", + "5. volume": "11470900" + }, + "2004-03-04": { + "1. open": "48.9000", + "2. high": "49.0500", + "3. low": "48.5500", + "4. close": "48.8300", + "5. volume": "4254000" + }, + "2004-03-03": { + "1. open": "49.0000", + "2. high": "49.3100", + "3. low": "49.0000", + "4. close": "49.1400", + "5. volume": "5794400" + }, + "2004-03-02": { + "1. open": "49.4000", + "2. high": "49.7100", + "3. low": "49.0200", + "4. close": "49.2800", + "5. volume": "6299300" + }, + "2004-03-01": { + "1. open": "49.7300", + "2. high": "49.8300", + "3. low": "49.3000", + "4. close": "49.6200", + "5. volume": "7571400" + }, + "2004-02-27": { + "1. open": "49.1200", + "2. high": "50.3400", + "3. low": "45.4700", + "4. close": "49.9600", + "5. volume": "7090200" + }, + "2004-02-26": { + "1. open": "49.6400", + "2. high": "49.9500", + "3. low": "49.4700", + "4. close": "49.8300", + "5. volume": "4912000" + }, + "2004-02-25": { + "1. open": "49.6000", + "2. high": "50.0400", + "3. low": "49.5700", + "4. close": "49.6500", + "5. volume": "5166200" + }, + "2004-02-24": { + "1. open": "50.2200", + "2. high": "50.4500", + "3. low": "49.5400", + "4. close": "49.7800", + "5. volume": "7289200" + }, + "2004-02-23": { + "1. open": "50.5500", + "2. high": "51.1000", + "3. low": "50.2500", + "4. close": "50.3400", + "5. volume": "5659800" + }, + "2004-02-20": { + "1. open": "50.4500", + "2. high": "50.9700", + "3. low": "50.1600", + "4. close": "50.9400", + "5. volume": "7332300" + }, + "2004-02-19": { + "1. open": "51.1500", + "2. high": "51.3800", + "3. low": "50.8500", + "4. close": "51.0000", + "5. volume": "4849400" + }, + "2004-02-18": { + "1. open": "51.1400", + "2. high": "51.3500", + "3. low": "50.9100", + "4. close": "51.2400", + "5. volume": "3692600" + }, + "2004-02-17": { + "1. open": "51.3000", + "2. high": "51.3800", + "3. low": "50.9000", + "4. close": "51.1400", + "5. volume": "3745800" + }, + "2004-02-13": { + "1. open": "51.9800", + "2. high": "51.9800", + "3. low": "51.0500", + "4. close": "51.1400", + "5. volume": "4283100" + }, + "2004-02-12": { + "1. open": "51.3200", + "2. high": "51.7000", + "3. low": "51.2900", + "4. close": "51.5400", + "5. volume": "3479100" + }, + "2004-02-11": { + "1. open": "51.6000", + "2. high": "51.9400", + "3. low": "51.1090", + "4. close": "51.8000", + "5. volume": "5987100" + }, + "2004-02-10": { + "1. open": "52.3500", + "2. high": "52.4000", + "3. low": "51.9100", + "4. close": "52.1700", + "5. volume": "5204000" + }, + "2004-02-09": { + "1. open": "51.1000", + "2. high": "52.7800", + "3. low": "51.1000", + "4. close": "52.4000", + "5. volume": "5790500" + }, + "2004-02-06": { + "1. open": "50.2500", + "2. high": "51.0000", + "3. low": "50.2300", + "4. close": "50.9900", + "5. volume": "5051500" + }, + "2004-02-05": { + "1. open": "49.6000", + "2. high": "50.5800", + "3. low": "49.5800", + "4. close": "50.3800", + "5. volume": "5107900" + }, + "2004-02-04": { + "1. open": "49.4300", + "2. high": "49.9800", + "3. low": "49.3900", + "4. close": "49.7500", + "5. volume": "4554700" + }, + "2004-02-03": { + "1. open": "49.4600", + "2. high": "50.0000", + "3. low": "49.3200", + "4. close": "49.8300", + "5. volume": "3874800" + }, + "2004-02-02": { + "1. open": "49.0000", + "2. high": "49.9700", + "3. low": "48.9200", + "4. close": "49.6100", + "5. volume": "4297800" + }, + "2004-01-30": { + "1. open": "49.1000", + "2. high": "49.4000", + "3. low": "48.6500", + "4. close": "49.2400", + "5. volume": "6199100" + }, + "2004-01-29": { + "1. open": "49.2500", + "2. high": "50.1500", + "3. low": "49.1000", + "4. close": "49.5900", + "5. volume": "4458300" + }, + "2004-01-28": { + "1. open": "49.8000", + "2. high": "50.2900", + "3. low": "49.1400", + "4. close": "49.3900", + "5. volume": "5008900" + }, + "2004-01-27": { + "1. open": "50.0400", + "2. high": "50.5800", + "3. low": "49.9800", + "4. close": "49.9900", + "5. volume": "4259700" + }, + "2004-01-26": { + "1. open": "49.9000", + "2. high": "50.4000", + "3. low": "49.8300", + "4. close": "50.1900", + "5. volume": "4218500" + }, + "2004-01-23": { + "1. open": "49.4000", + "2. high": "50.1500", + "3. low": "49.3500", + "4. close": "50.0400", + "5. volume": "5607300" + }, + "2004-01-22": { + "1. open": "49.5300", + "2. high": "49.7000", + "3. low": "49.0300", + "4. close": "49.3300", + "5. volume": "5569300" + }, + "2004-01-21": { + "1. open": "49.8200", + "2. high": "49.9900", + "3. low": "49.6600", + "4. close": "49.7800", + "5. volume": "3995100" + }, + "2004-01-20": { + "1. open": "49.7000", + "2. high": "50.0600", + "3. low": "49.6500", + "4. close": "49.9300", + "5. volume": "4388500" + }, + "2004-01-16": { + "1. open": "49.7300", + "2. high": "50.0300", + "3. low": "49.5900", + "4. close": "49.8800", + "5. volume": "4141400" + }, + "2004-01-15": { + "1. open": "49.4000", + "2. high": "49.7900", + "3. low": "49.1800", + "4. close": "49.7300", + "5. volume": "4995100" + }, + "2004-01-14": { + "1. open": "49.7200", + "2. high": "49.8500", + "3. low": "49.6000", + "4. close": "49.8000", + "5. volume": "3782600" + }, + "2004-01-13": { + "1. open": "49.7600", + "2. high": "50.2000", + "3. low": "49.5900", + "4. close": "49.7100", + "5. volume": "4453000" + }, + "2004-01-12": { + "1. open": "49.5000", + "2. high": "50.0600", + "3. low": "49.4500", + "4. close": "50.0100", + "5. volume": "4602200" + }, + "2004-01-09": { + "1. open": "50.1200", + "2. high": "50.8100", + "3. low": "49.5800", + "4. close": "49.5900", + "5. volume": "6563900" + }, + "2004-01-08": { + "1. open": "49.8100", + "2. high": "50.1600", + "3. low": "49.6600", + "4. close": "50.1200", + "5. volume": "4535400" + }, + "2004-01-07": { + "1. open": "50.2000", + "2. high": "50.2400", + "3. low": "49.7200", + "4. close": "49.8800", + "5. volume": "5121400" + }, + "2004-01-06": { + "1. open": "50.2200", + "2. high": "50.3700", + "3. low": "50.1200", + "4. close": "50.2000", + "5. volume": "4111600" + }, + "2004-01-05": { + "1. open": "50.3500", + "2. high": "50.5900", + "3. low": "50.0600", + "4. close": "50.4100", + "5. volume": "4870100" + }, + "2004-01-02": { + "1. open": "50.8000", + "2. high": "50.9900", + "3. low": "50.0100", + "4. close": "50.3500", + "5. volume": "3605100" + }, + "2003-12-31": { + "1. open": "50.5200", + "2. high": "50.8100", + "3. low": "50.4000", + "4. close": "50.7500", + "5. volume": "3487300" + }, + "2003-12-30": { + "1. open": "50.0000", + "2. high": "50.8300", + "3. low": "49.9600", + "4. close": "50.5200", + "5. volume": "3559300" + }, + "2003-12-29": { + "1. open": "49.8900", + "2. high": "50.1600", + "3. low": "49.7700", + "4. close": "50.1600", + "5. volume": "3550700" + }, + "2003-12-26": { + "1. open": "49.9500", + "2. high": "50.0800", + "3. low": "49.8700", + "4. close": "49.9600", + "5. volume": "1073700" + }, + "2003-12-24": { + "1. open": "50.0100", + "2. high": "50.1190", + "3. low": "49.8300", + "4. close": "49.9000", + "5. volume": "1670700" + }, + "2003-12-23": { + "1. open": "50.1500", + "2. high": "50.3500", + "3. low": "49.9000", + "4. close": "50.1700", + "5. volume": "3685100" + }, + "2003-12-22": { + "1. open": "50.0500", + "2. high": "50.1700", + "3. low": "49.7500", + "4. close": "50.1600", + "5. volume": "4761200" + }, + "2003-12-19": { + "1. open": "50.0300", + "2. high": "50.2000", + "3. low": "49.7600", + "4. close": "50.1000", + "5. volume": "7062500" + }, + "2003-12-18": { + "1. open": "49.9700", + "2. high": "50.1900", + "3. low": "49.4100", + "4. close": "49.9400", + "5. volume": "7473600" + }, + "2003-12-17": { + "1. open": "50.5500", + "2. high": "50.7300", + "3. low": "49.9200", + "4. close": "50.1700", + "5. volume": "5581600" + }, + "2003-12-16": { + "1. open": "49.9700", + "2. high": "50.9000", + "3. low": "49.8000", + "4. close": "50.6800", + "5. volume": "8596400" + }, + "2003-12-15": { + "1. open": "49.8100", + "2. high": "49.8600", + "3. low": "49.5500", + "4. close": "49.7900", + "5. volume": "8166400" + }, + "2003-12-12": { + "1. open": "48.5000", + "2. high": "49.5300", + "3. low": "48.2500", + "4. close": "49.3700", + "5. volume": "6944900" + }, + "2003-12-11": { + "1. open": "48.1400", + "2. high": "48.6200", + "3. low": "47.8800", + "4. close": "48.3900", + "5. volume": "5250500" + }, + "2003-12-10": { + "1. open": "47.6600", + "2. high": "48.4000", + "3. low": "47.6600", + "4. close": "48.1900", + "5. volume": "5199300" + }, + "2003-12-09": { + "1. open": "47.4600", + "2. high": "47.9900", + "3. low": "47.4600", + "4. close": "47.7600", + "5. volume": "5186300" + }, + "2003-12-08": { + "1. open": "46.7500", + "2. high": "47.9400", + "3. low": "46.6100", + "4. close": "47.7500", + "5. volume": "7248100" + }, + "2003-12-05": { + "1. open": "46.8500", + "2. high": "47.0000", + "3. low": "46.5000", + "4. close": "46.8900", + "5. volume": "4472500" + }, + "2003-12-04": { + "1. open": "47.2500", + "2. high": "47.3900", + "3. low": "46.9100", + "4. close": "47.1600", + "5. volume": "4444100" + }, + "2003-12-03": { + "1. open": "47.0000", + "2. high": "47.6900", + "3. low": "47.0000", + "4. close": "47.4000", + "5. volume": "5488700" + }, + "2003-12-02": { + "1. open": "46.9100", + "2. high": "47.0700", + "3. low": "46.5400", + "4. close": "47.0100", + "5. volume": "4768000" + }, + "2003-12-01": { + "1. open": "46.6500", + "2. high": "47.0500", + "3. low": "46.3900", + "4. close": "47.0200", + "5. volume": "4160600" + }, + "2003-11-28": { + "1. open": "46.2500", + "2. high": "46.7000", + "3. low": "46.2170", + "4. close": "46.5000", + "5. volume": "1703000" + }, + "2003-11-26": { + "1. open": "46.3300", + "2. high": "46.7500", + "3. low": "46.1800", + "4. close": "46.6900", + "5. volume": "3251000" + }, + "2003-11-25": { + "1. open": "46.3000", + "2. high": "46.7800", + "3. low": "46.1900", + "4. close": "46.5700", + "5. volume": "3483400" + }, + "2003-11-24": { + "1. open": "46.3900", + "2. high": "46.8800", + "3. low": "46.2300", + "4. close": "46.4200", + "5. volume": "3952200" + }, + "2003-11-21": { + "1. open": "46.3700", + "2. high": "46.5200", + "3. low": "46.2000", + "4. close": "46.4200", + "5. volume": "3322900" + }, + "2003-11-20": { + "1. open": "46.7500", + "2. high": "46.9200", + "3. low": "46.1200", + "4. close": "46.4500", + "5. volume": "3693500" + }, + "2003-11-19": { + "1. open": "46.6000", + "2. high": "46.9000", + "3. low": "46.5000", + "4. close": "46.8600", + "5. volume": "4027600" + }, + "2003-11-18": { + "1. open": "46.5200", + "2. high": "46.7800", + "3. low": "46.3100", + "4. close": "46.5000", + "5. volume": "4478000" + }, + "2003-11-17": { + "1. open": "46.4600", + "2. high": "46.8100", + "3. low": "46.2700", + "4. close": "46.6800", + "5. volume": "3050600" + }, + "2003-11-14": { + "1. open": "46.7700", + "2. high": "46.9900", + "3. low": "46.4900", + "4. close": "46.6900", + "5. volume": "3521500" + }, + "2003-11-13": { + "1. open": "46.6500", + "2. high": "47.0400", + "3. low": "46.5575", + "4. close": "46.9300", + "5. volume": "3423500" + }, + "2003-11-12": { + "1. open": "46.3600", + "2. high": "47.1700", + "3. low": "46.2900", + "4. close": "47.0800", + "5. volume": "3260100" + }, + "2003-11-11": { + "1. open": "46.6300", + "2. high": "46.8400", + "3. low": "46.3600", + "4. close": "46.5200", + "5. volume": "2682300" + }, + "2003-11-10": { + "1. open": "46.4500", + "2. high": "46.8000", + "3. low": "46.4500", + "4. close": "46.6200", + "5. volume": "2432400" + }, + "2003-11-07": { + "1. open": "46.7500", + "2. high": "47.0100", + "3. low": "46.4000", + "4. close": "46.6300", + "5. volume": "3722000" + }, + "2003-11-06": { + "1. open": "46.9000", + "2. high": "47.0400", + "3. low": "46.7000", + "4. close": "47.0200", + "5. volume": "3484600" + }, + "2003-11-05": { + "1. open": "46.7700", + "2. high": "46.9900", + "3. low": "46.5300", + "4. close": "46.9800", + "5. volume": "3915100" + }, + "2003-11-04": { + "1. open": "46.5000", + "2. high": "47.0000", + "3. low": "46.5000", + "4. close": "46.9000", + "5. volume": "4417400" + }, + "2003-11-03": { + "1. open": "46.4000", + "2. high": "46.7900", + "3. low": "46.2000", + "4. close": "46.6800", + "5. volume": "4663900" + }, + "2003-10-31": { + "1. open": "46.0100", + "2. high": "46.4000", + "3. low": "45.7500", + "4. close": "46.4000", + "5. volume": "5608800" + }, + "2003-10-30": { + "1. open": "45.8500", + "2. high": "46.1400", + "3. low": "45.5400", + "4. close": "46.0000", + "5. volume": "4375000" + }, + "2003-10-29": { + "1. open": "45.3800", + "2. high": "46.2300", + "3. low": "45.3800", + "4. close": "45.8500", + "5. volume": "6050000" + }, + "2003-10-28": { + "1. open": "45.6500", + "2. high": "45.6500", + "3. low": "44.7600", + "4. close": "45.3800", + "5. volume": "4800500" + }, + "2003-10-27": { + "1. open": "45.4000", + "2. high": "45.5400", + "3. low": "45.1100", + "4. close": "45.1900", + "5. volume": "2991100" + }, + "2003-10-24": { + "1. open": "45.0500", + "2. high": "45.4000", + "3. low": "44.8400", + "4. close": "45.4000", + "5. volume": "3528200" + }, + "2003-10-23": { + "1. open": "45.2200", + "2. high": "45.5890", + "3. low": "45.0100", + "4. close": "45.5200", + "5. volume": "3686700" + }, + "2003-10-22": { + "1. open": "45.3900", + "2. high": "45.8200", + "3. low": "45.1500", + "4. close": "45.3200", + "5. volume": "4009900" + }, + "2003-10-21": { + "1. open": "45.8800", + "2. high": "45.9700", + "3. low": "45.6000", + "4. close": "45.7900", + "5. volume": "4867300" + }, + "2003-10-20": { + "1. open": "45.2000", + "2. high": "45.6500", + "3. low": "44.9600", + "4. close": "45.6100", + "5. volume": "4271800" + }, + "2003-10-17": { + "1. open": "45.1900", + "2. high": "45.2600", + "3. low": "44.7100", + "4. close": "45.0500", + "5. volume": "5542500" + }, + "2003-10-16": { + "1. open": "44.5100", + "2. high": "45.0100", + "3. low": "44.5000", + "4. close": "45.0000", + "5. volume": "6502700" + }, + "2003-10-15": { + "1. open": "45.1500", + "2. high": "45.5200", + "3. low": "45.0000", + "4. close": "45.1000", + "5. volume": "8665900" + }, + "2003-10-14": { + "1. open": "44.0000", + "2. high": "44.7400", + "3. low": "43.8500", + "4. close": "44.5500", + "5. volume": "4210200" + }, + "2003-10-13": { + "1. open": "44.0500", + "2. high": "44.2500", + "3. low": "43.8200", + "4. close": "44.1400", + "5. volume": "3420200" + }, + "2003-10-10": { + "1. open": "43.7900", + "2. high": "44.0900", + "3. low": "43.7100", + "4. close": "43.8300", + "5. volume": "3499800" + }, + "2003-10-09": { + "1. open": "44.4900", + "2. high": "44.5000", + "3. low": "43.7600", + "4. close": "43.9300", + "5. volume": "5113500" + }, + "2003-10-08": { + "1. open": "44.4000", + "2. high": "44.5000", + "3. low": "43.9700", + "4. close": "44.2400", + "5. volume": "3467900" + }, + "2003-10-07": { + "1. open": "44.2600", + "2. high": "44.7610", + "3. low": "44.1600", + "4. close": "44.6600", + "5. volume": "4773900" + }, + "2003-10-06": { + "1. open": "44.2000", + "2. high": "44.5400", + "3. low": "44.0900", + "4. close": "44.4100", + "5. volume": "3332800" + }, + "2003-10-03": { + "1. open": "45.1300", + "2. high": "45.4400", + "3. low": "43.8300", + "4. close": "44.0400", + "5. volume": "4956600" + }, + "2003-10-02": { + "1. open": "43.9500", + "2. high": "44.3400", + "3. low": "43.7000", + "4. close": "44.2500", + "5. volume": "4421900" + }, + "2003-10-01": { + "1. open": "43.0000", + "2. high": "43.8900", + "3. low": "43.0000", + "4. close": "43.8900", + "5. volume": "6481400" + }, + "2003-09-30": { + "1. open": "42.9500", + "2. high": "43.3890", + "3. low": "42.6000", + "4. close": "42.9600", + "5. volume": "5144600" + }, + "2003-09-29": { + "1. open": "43.0100", + "2. high": "43.5000", + "3. low": "42.8600", + "4. close": "43.0700", + "5. volume": "4789800" + }, + "2003-09-26": { + "1. open": "43.0000", + "2. high": "43.2800", + "3. low": "42.8700", + "4. close": "43.0300", + "5. volume": "4683000" + }, + "2003-09-25": { + "1. open": "42.9800", + "2. high": "43.4000", + "3. low": "42.8900", + "4. close": "43.0500", + "5. volume": "4809600" + }, + "2003-09-24": { + "1. open": "43.5500", + "2. high": "43.6000", + "3. low": "42.7900", + "4. close": "42.9900", + "5. volume": "5662600" + }, + "2003-09-23": { + "1. open": "43.4900", + "2. high": "43.6400", + "3. low": "43.1400", + "4. close": "43.4200", + "5. volume": "5449800" + }, + "2003-09-22": { + "1. open": "43.1800", + "2. high": "43.5900", + "3. low": "42.7000", + "4. close": "43.2400", + "5. volume": "5475300" + }, + "2003-09-19": { + "1. open": "43.6000", + "2. high": "43.6200", + "3. low": "43.1100", + "4. close": "43.1800", + "5. volume": "5580600" + }, + "2003-09-18": { + "1. open": "43.4000", + "2. high": "43.9900", + "3. low": "43.3200", + "4. close": "43.6000", + "5. volume": "5170900" + }, + "2003-09-17": { + "1. open": "42.9200", + "2. high": "43.3500", + "3. low": "42.7200", + "4. close": "43.0100", + "5. volume": "4719000" + }, + "2003-09-16": { + "1. open": "43.0700", + "2. high": "43.1300", + "3. low": "42.5300", + "4. close": "42.9200", + "5. volume": "9466400" + }, + "2003-09-15": { + "1. open": "43.9900", + "2. high": "43.9900", + "3. low": "43.4700", + "4. close": "43.5000", + "5. volume": "5359500" + }, + "2003-09-12": { + "1. open": "44.1200", + "2. high": "44.2100", + "3. low": "43.6900", + "4. close": "43.9900", + "5. volume": "5096600" + }, + "2003-09-11": { + "1. open": "45.1500", + "2. high": "45.1800", + "3. low": "44.4000", + "4. close": "44.4800", + "5. volume": "5761100" + }, + "2003-09-10": { + "1. open": "44.5100", + "2. high": "45.2500", + "3. low": "44.4800", + "4. close": "44.9500", + "5. volume": "5743400" + }, + "2003-09-09": { + "1. open": "44.0200", + "2. high": "44.8000", + "3. low": "44.0100", + "4. close": "44.3500", + "5. volume": "4290600" + }, + "2003-09-08": { + "1. open": "44.4000", + "2. high": "44.4700", + "3. low": "44.1000", + "4. close": "44.2700", + "5. volume": "3296700" + }, + "2003-09-05": { + "1. open": "44.5000", + "2. high": "44.8000", + "3. low": "43.9700", + "4. close": "44.1500", + "5. volume": "3837200" + }, + "2003-09-04": { + "1. open": "43.9100", + "2. high": "44.5900", + "3. low": "43.8100", + "4. close": "44.5000", + "5. volume": "5664100" + }, + "2003-09-03": { + "1. open": "43.7800", + "2. high": "44.0900", + "3. low": "43.5100", + "4. close": "43.7100", + "5. volume": "6688700" + }, + "2003-09-02": { + "1. open": "43.4300", + "2. high": "43.8500", + "3. low": "43.0800", + "4. close": "43.7800", + "5. volume": "6178100" + }, + "2003-08-29": { + "1. open": "43.7000", + "2. high": "43.8400", + "3. low": "43.4200", + "4. close": "43.5200", + "5. volume": "3855400" + }, + "2003-08-28": { + "1. open": "43.7200", + "2. high": "43.9600", + "3. low": "43.5800", + "4. close": "43.8300", + "5. volume": "3605000" + }, + "2003-08-27": { + "1. open": "44.2300", + "2. high": "44.2300", + "3. low": "43.7500", + "4. close": "43.9600", + "5. volume": "3103200" + }, + "2003-08-26": { + "1. open": "43.8500", + "2. high": "44.5000", + "3. low": "43.6400", + "4. close": "44.2300", + "5. volume": "3742500" + }, + "2003-08-25": { + "1. open": "43.4500", + "2. high": "44.0700", + "3. low": "43.2800", + "4. close": "44.0700", + "5. volume": "3351600" + }, + "2003-08-22": { + "1. open": "43.9000", + "2. high": "44.0700", + "3. low": "43.2000", + "4. close": "43.2800", + "5. volume": "4540400" + }, + "2003-08-21": { + "1. open": "43.9300", + "2. high": "44.1900", + "3. low": "43.4700", + "4. close": "43.6100", + "5. volume": "4276200" + }, + "2003-08-20": { + "1. open": "44.0000", + "2. high": "44.0300", + "3. low": "43.6600", + "4. close": "43.8900", + "5. volume": "3641900" + }, + "2003-08-19": { + "1. open": "44.7100", + "2. high": "44.8740", + "3. low": "43.9400", + "4. close": "44.3000", + "5. volume": "4150000" + }, + "2003-08-18": { + "1. open": "45.0100", + "2. high": "45.1000", + "3. low": "44.7600", + "4. close": "44.8600", + "5. volume": "3043900" + }, + "2003-08-15": { + "1. open": "45.1200", + "2. high": "45.1200", + "3. low": "44.8100", + "4. close": "45.0100", + "5. volume": "2321500" + }, + "2003-08-14": { + "1. open": "44.7000", + "2. high": "45.1700", + "3. low": "44.4700", + "4. close": "45.0600", + "5. volume": "3620000" + }, + "2003-08-13": { + "1. open": "44.7400", + "2. high": "44.7400", + "3. low": "44.2000", + "4. close": "44.5100", + "5. volume": "3813400" + }, + "2003-08-12": { + "1. open": "44.8200", + "2. high": "44.8200", + "3. low": "44.2000", + "4. close": "44.6500", + "5. volume": "3752600" + }, + "2003-08-11": { + "1. open": "44.8000", + "2. high": "44.8500", + "3. low": "44.3300", + "4. close": "44.6200", + "5. volume": "2819700" + }, + "2003-08-08": { + "1. open": "44.9000", + "2. high": "44.9700", + "3. low": "44.6200", + "4. close": "44.8500", + "5. volume": "3193500" + }, + "2003-08-07": { + "1. open": "44.3000", + "2. high": "44.9600", + "3. low": "44.1800", + "4. close": "44.7800", + "5. volume": "3801800" + }, + "2003-08-06": { + "1. open": "44.1500", + "2. high": "44.4800", + "3. low": "43.8900", + "4. close": "44.1000", + "5. volume": "4389200" + }, + "2003-08-05": { + "1. open": "44.8500", + "2. high": "44.8900", + "3. low": "44.2700", + "4. close": "44.3600", + "5. volume": "4138800" + }, + "2003-08-04": { + "1. open": "44.5000", + "2. high": "45.0800", + "3. low": "44.2500", + "4. close": "44.8900", + "5. volume": "3498100" + }, + "2003-08-01": { + "1. open": "44.5000", + "2. high": "45.2400", + "3. low": "44.4000", + "4. close": "44.7500", + "5. volume": "4757700" + }, + "2003-07-31": { + "1. open": "45.4700", + "2. high": "46.2300", + "3. low": "44.9700", + "4. close": "44.9700", + "5. volume": "6724500" + }, + "2003-07-30": { + "1. open": "45.2000", + "2. high": "45.5500", + "3. low": "44.9200", + "4. close": "45.3800", + "5. volume": "5309600" + }, + "2003-07-29": { + "1. open": "44.7500", + "2. high": "45.2800", + "3. low": "44.3500", + "4. close": "44.8600", + "5. volume": "5671000" + }, + "2003-07-28": { + "1. open": "44.9200", + "2. high": "44.9400", + "3. low": "44.4500", + "4. close": "44.6300", + "5. volume": "4266100" + }, + "2003-07-25": { + "1. open": "44.5100", + "2. high": "45.0700", + "3. low": "43.8000", + "4. close": "45.0400", + "5. volume": "4805300" + }, + "2003-07-24": { + "1. open": "45.1900", + "2. high": "45.7600", + "3. low": "44.5200", + "4. close": "44.5200", + "5. volume": "4434900" + }, + "2003-07-23": { + "1. open": "45.2500", + "2. high": "45.3000", + "3. low": "44.6700", + "4. close": "45.1700", + "5. volume": "3912100" + }, + "2003-07-22": { + "1. open": "45.2000", + "2. high": "45.3400", + "3. low": "44.7400", + "4. close": "45.0900", + "5. volume": "4265900" + }, + "2003-07-21": { + "1. open": "45.0000", + "2. high": "45.1400", + "3. low": "44.6400", + "4. close": "45.0000", + "5. volume": "5106300" + }, + "2003-07-18": { + "1. open": "44.9200", + "2. high": "44.9800", + "3. low": "44.4200", + "4. close": "44.9000", + "5. volume": "7361900" + }, + "2003-07-17": { + "1. open": "44.2800", + "2. high": "44.7700", + "3. low": "44.1200", + "4. close": "44.7600", + "5. volume": "11289600" + }, + "2003-07-16": { + "1. open": "43.4500", + "2. high": "44.1500", + "3. low": "42.2800", + "4. close": "42.9100", + "5. volume": "10297600" + }, + "2003-07-15": { + "1. open": "44.3000", + "2. high": "44.4300", + "3. low": "43.7000", + "4. close": "43.9900", + "5. volume": "5567200" + }, + "2003-07-14": { + "1. open": "44.1500", + "2. high": "44.7300", + "3. low": "44.0200", + "4. close": "44.2800", + "5. volume": "7329400" + }, + "2003-07-11": { + "1. open": "43.3500", + "2. high": "44.1100", + "3. low": "43.3500", + "4. close": "43.9100", + "5. volume": "7055900" + }, + "2003-07-10": { + "1. open": "43.9800", + "2. high": "44.3500", + "3. low": "43.8100", + "4. close": "44.0100", + "5. volume": "6132000" + }, + "2003-07-09": { + "1. open": "44.1000", + "2. high": "44.5000", + "3. low": "43.6800", + "4. close": "43.8800", + "5. volume": "7627200" + }, + "2003-07-08": { + "1. open": "44.9500", + "2. high": "44.9500", + "3. low": "44.1000", + "4. close": "44.2200", + "5. volume": "11954200" + }, + "2003-07-07": { + "1. open": "46.2300", + "2. high": "46.3500", + "3. low": "44.9500", + "4. close": "44.9500", + "5. volume": "10853400" + }, + "2003-07-03": { + "1. open": "46.1500", + "2. high": "46.4500", + "3. low": "45.9000", + "4. close": "46.2300", + "5. volume": "3055400" + }, + "2003-07-02": { + "1. open": "46.4500", + "2. high": "46.5200", + "3. low": "46.0400", + "4. close": "46.3800", + "5. volume": "4430000" + }, + "2003-07-01": { + "1. open": "46.2500", + "2. high": "46.6400", + "3. low": "45.9000", + "4. close": "46.4900", + "5. volume": "5818900" + }, + "2003-06-30": { + "1. open": "46.3500", + "2. high": "46.6090", + "3. low": "45.8900", + "4. close": "46.4100", + "5. volume": "6949000" + }, + "2003-06-27": { + "1. open": "46.8500", + "2. high": "47.2400", + "3. low": "46.4300", + "4. close": "46.5100", + "5. volume": "3423700" + }, + "2003-06-26": { + "1. open": "46.5000", + "2. high": "46.9400", + "3. low": "46.2900", + "4. close": "46.8800", + "5. volume": "4028300" + }, + "2003-06-25": { + "1. open": "47.1800", + "2. high": "47.4700", + "3. low": "46.6100", + "4. close": "46.6400", + "5. volume": "4589700" + }, + "2003-06-24": { + "1. open": "46.6500", + "2. high": "47.3000", + "3. low": "46.5700", + "4. close": "47.1700", + "5. volume": "4457800" + }, + "2003-06-23": { + "1. open": "46.2800", + "2. high": "46.8000", + "3. low": "45.7800", + "4. close": "46.7500", + "5. volume": "5207600" + }, + "2003-06-20": { + "1. open": "46.3400", + "2. high": "46.6700", + "3. low": "46.1000", + "4. close": "46.4700", + "5. volume": "7450900" + }, + "2003-06-19": { + "1. open": "46.8000", + "2. high": "46.9000", + "3. low": "45.9400", + "4. close": "46.1200", + "5. volume": "5048100" + }, + "2003-06-18": { + "1. open": "46.7100", + "2. high": "47.2500", + "3. low": "46.6600", + "4. close": "47.0000", + "5. volume": "5321800" + }, + "2003-06-17": { + "1. open": "48.1000", + "2. high": "48.3380", + "3. low": "46.7800", + "4. close": "47.2000", + "5. volume": "9028700" + }, + "2003-06-16": { + "1. open": "47.4500", + "2. high": "48.2010", + "3. low": "47.3000", + "4. close": "48.2000", + "5. volume": "4080900" + }, + "2003-06-13": { + "1. open": "47.4000", + "2. high": "47.5800", + "3. low": "47.0100", + "4. close": "47.3500", + "5. volume": "3128000" + }, + "2003-06-12": { + "1. open": "46.5100", + "2. high": "47.4500", + "3. low": "46.4700", + "4. close": "47.4500", + "5. volume": "4243600" + }, + "2003-06-11": { + "1. open": "46.3800", + "2. high": "46.8000", + "3. low": "45.5900", + "4. close": "46.8000", + "5. volume": "4137200" + }, + "2003-06-10": { + "1. open": "46.8700", + "2. high": "46.8700", + "3. low": "46.2800", + "4. close": "46.6000", + "5. volume": "4194700" + }, + "2003-06-09": { + "1. open": "46.4000", + "2. high": "46.9900", + "3. low": "46.4000", + "4. close": "46.8700", + "5. volume": "3154700" + }, + "2003-06-06": { + "1. open": "46.8600", + "2. high": "47.2510", + "3. low": "46.7000", + "4. close": "46.8900", + "5. volume": "4312400" + }, + "2003-06-05": { + "1. open": "46.5900", + "2. high": "46.8500", + "3. low": "46.3100", + "4. close": "46.7800", + "5. volume": "3945900" + }, + "2003-06-04": { + "1. open": "45.9000", + "2. high": "46.6700", + "3. low": "45.8000", + "4. close": "46.5900", + "5. volume": "3995500" + }, + "2003-06-03": { + "1. open": "46.0500", + "2. high": "46.3800", + "3. low": "45.7500", + "4. close": "46.1100", + "5. volume": "3814900" + }, + "2003-06-02": { + "1. open": "45.9400", + "2. high": "46.2200", + "3. low": "45.3400", + "4. close": "45.8000", + "5. volume": "4526100" + }, + "2003-05-30": { + "1. open": "45.0800", + "2. high": "45.9510", + "3. low": "44.9900", + "4. close": "45.5700", + "5. volume": "5739100" + }, + "2003-05-29": { + "1. open": "44.3500", + "2. high": "45.3000", + "3. low": "44.3500", + "4. close": "44.6200", + "5. volume": "7422500" + }, + "2003-05-28": { + "1. open": "44.5300", + "2. high": "44.6100", + "3. low": "44.1200", + "4. close": "44.1600", + "5. volume": "5054400" + }, + "2003-05-27": { + "1. open": "43.9800", + "2. high": "44.8500", + "3. low": "43.8500", + "4. close": "44.6600", + "5. volume": "4454100" + }, + "2003-05-23": { + "1. open": "44.3000", + "2. high": "44.7100", + "3. low": "44.0500", + "4. close": "44.1900", + "5. volume": "2941500" + }, + "2003-05-22": { + "1. open": "44.1400", + "2. high": "44.8700", + "3. low": "44.0900", + "4. close": "44.5300", + "5. volume": "5097300" + }, + "2003-05-21": { + "1. open": "44.2500", + "2. high": "44.3630", + "3. low": "43.8100", + "4. close": "44.1400", + "5. volume": "5253500" + }, + "2003-05-20": { + "1. open": "44.2000", + "2. high": "44.5700", + "3. low": "43.9700", + "4. close": "44.5200", + "5. volume": "6045000" + }, + "2003-05-19": { + "1. open": "43.7000", + "2. high": "44.3700", + "3. low": "43.6200", + "4. close": "44.1100", + "5. volume": "4614200" + }, + "2003-05-16": { + "1. open": "44.7500", + "2. high": "44.9800", + "3. low": "43.9500", + "4. close": "43.9500", + "5. volume": "4989500" + }, + "2003-05-15": { + "1. open": "44.5000", + "2. high": "44.9800", + "3. low": "44.4500", + "4. close": "44.6400", + "5. volume": "4454400" + }, + "2003-05-14": { + "1. open": "44.6000", + "2. high": "44.6200", + "3. low": "43.9000", + "4. close": "44.2500", + "5. volume": "3927400" + }, + "2003-05-13": { + "1. open": "44.3000", + "2. high": "44.4600", + "3. low": "43.6390", + "4. close": "44.2500", + "5. volume": "4554100" + }, + "2003-05-12": { + "1. open": "43.9900", + "2. high": "44.7200", + "3. low": "43.8700", + "4. close": "44.3000", + "5. volume": "5367700" + }, + "2003-05-09": { + "1. open": "43.6000", + "2. high": "44.1800", + "3. low": "43.4200", + "4. close": "43.9900", + "5. volume": "8060900" + }, + "2003-05-08": { + "1. open": "43.0500", + "2. high": "43.3600", + "3. low": "42.7200", + "4. close": "42.8800", + "5. volume": "7510900" + }, + "2003-05-07": { + "1. open": "42.5100", + "2. high": "43.4700", + "3. low": "42.2600", + "4. close": "43.2700", + "5. volume": "15534700" + }, + "2003-05-06": { + "1. open": "40.8500", + "2. high": "41.3000", + "3. low": "40.6200", + "4. close": "41.0200", + "5. volume": "5048500" + }, + "2003-05-05": { + "1. open": "40.8500", + "2. high": "41.1040", + "3. low": "40.3000", + "4. close": "40.5300", + "5. volume": "3536000" + }, + "2003-05-02": { + "1. open": "40.2000", + "2. high": "41.0900", + "3. low": "40.1800", + "4. close": "41.0000", + "5. volume": "5343900" + }, + "2003-05-01": { + "1. open": "40.4000", + "2. high": "40.5900", + "3. low": "39.4400", + "4. close": "40.4400", + "5. volume": "5212900" + }, + "2003-04-30": { + "1. open": "40.6200", + "2. high": "40.8500", + "3. low": "40.1300", + "4. close": "40.4000", + "5. volume": "6354800" + }, + "2003-04-29": { + "1. open": "40.3300", + "2. high": "41.0000", + "3. low": "40.3300", + "4. close": "40.8300", + "5. volume": "5234700" + }, + "2003-04-28": { + "1. open": "39.8400", + "2. high": "40.5500", + "3. low": "39.7500", + "4. close": "40.3300", + "5. volume": "5518800" + }, + "2003-04-25": { + "1. open": "40.0500", + "2. high": "40.1400", + "3. low": "39.2500", + "4. close": "39.4200", + "5. volume": "5130200" + }, + "2003-04-24": { + "1. open": "39.9500", + "2. high": "40.1000", + "3. low": "39.2500", + "4. close": "39.9100", + "5. volume": "5869300" + }, + "2003-04-23": { + "1. open": "40.2800", + "2. high": "40.5000", + "3. low": "39.7000", + "4. close": "40.0000", + "5. volume": "6030500" + }, + "2003-04-22": { + "1. open": "39.9000", + "2. high": "40.4400", + "3. low": "39.6800", + "4. close": "40.4100", + "5. volume": "6728100" + }, + "2003-04-21": { + "1. open": "40.5500", + "2. high": "40.8000", + "3. low": "39.9200", + "4. close": "40.1100", + "5. volume": "3524800" + }, + "2003-04-17": { + "1. open": "39.9200", + "2. high": "40.6300", + "3. low": "39.0000", + "4. close": "40.4000", + "5. volume": "11653100" + }, + "2003-04-16": { + "1. open": "40.6500", + "2. high": "41.7000", + "3. low": "39.5100", + "4. close": "39.9000", + "5. volume": "15247500" + }, + "2003-04-15": { + "1. open": "42.5000", + "2. high": "42.8500", + "3. low": "41.9900", + "4. close": "42.5300", + "5. volume": "3908300" + }, + "2003-04-14": { + "1. open": "41.4300", + "2. high": "42.4900", + "3. low": "41.4300", + "4. close": "42.4100", + "5. volume": "3324200" + }, + "2003-04-11": { + "1. open": "41.7500", + "2. high": "41.9500", + "3. low": "41.3000", + "4. close": "41.4300", + "5. volume": "3487300" + }, + "2003-04-10": { + "1. open": "41.8500", + "2. high": "41.8800", + "3. low": "41.3000", + "4. close": "41.4400", + "5. volume": "3327700" + }, + "2003-04-09": { + "1. open": "41.9800", + "2. high": "42.6600", + "3. low": "41.4300", + "4. close": "41.6700", + "5. volume": "4499600" + }, + "2003-04-08": { + "1. open": "41.9500", + "2. high": "42.0580", + "3. low": "41.6100", + "4. close": "41.8500", + "5. volume": "3462800" + }, + "2003-04-07": { + "1. open": "42.5500", + "2. high": "42.6600", + "3. low": "41.6000", + "4. close": "41.7000", + "5. volume": "5097200" + }, + "2003-04-04": { + "1. open": "42.1100", + "2. high": "42.6000", + "3. low": "41.1500", + "4. close": "41.9000", + "5. volume": "4454200" + }, + "2003-04-03": { + "1. open": "41.4500", + "2. high": "41.5400", + "3. low": "40.9500", + "4. close": "41.2000", + "5. volume": "4270600" + }, + "2003-04-02": { + "1. open": "41.1500", + "2. high": "41.7300", + "3. low": "41.0000", + "4. close": "41.4500", + "5. volume": "5169300" + }, + "2003-04-01": { + "1. open": "40.5000", + "2. high": "40.5800", + "3. low": "39.8800", + "4. close": "40.3900", + "5. volume": "6933800" + }, + "2003-03-31": { + "1. open": "40.3200", + "2. high": "40.6800", + "3. low": "39.7100", + "4. close": "40.4800", + "5. volume": "5977200" + }, + "2003-03-28": { + "1. open": "40.8600", + "2. high": "41.0800", + "3. low": "40.4300", + "4. close": "40.7300", + "5. volume": "3836300" + }, + "2003-03-27": { + "1. open": "40.4800", + "2. high": "41.2500", + "3. low": "40.1400", + "4. close": "40.8600", + "5. volume": "4250200" + }, + "2003-03-26": { + "1. open": "41.0500", + "2. high": "41.0600", + "3. low": "40.6600", + "4. close": "40.7300", + "5. volume": "4947400" + }, + "2003-03-25": { + "1. open": "40.9000", + "2. high": "41.1900", + "3. low": "40.5700", + "4. close": "41.0000", + "5. volume": "5060100" + }, + "2003-03-24": { + "1. open": "41.8000", + "2. high": "41.9900", + "3. low": "40.7700", + "4. close": "40.9100", + "5. volume": "4949700" + }, + "2003-03-21": { + "1. open": "41.9500", + "2. high": "42.3000", + "3. low": "41.3000", + "4. close": "42.2500", + "5. volume": "6839400" + }, + "2003-03-20": { + "1. open": "41.8100", + "2. high": "41.8500", + "3. low": "40.9500", + "4. close": "41.5300", + "5. volume": "4737700" + }, + "2003-03-19": { + "1. open": "40.9700", + "2. high": "41.8500", + "3. low": "40.7600", + "4. close": "41.8100", + "5. volume": "6450000" + }, + "2003-03-18": { + "1. open": "41.0200", + "2. high": "41.0200", + "3. low": "40.3000", + "4. close": "40.9700", + "5. volume": "6478800" + }, + "2003-03-17": { + "1. open": "39.9000", + "2. high": "40.9900", + "3. low": "39.7000", + "4. close": "40.9900", + "5. volume": "7067100" + }, + "2003-03-14": { + "1. open": "39.6500", + "2. high": "40.0100", + "3. low": "39.4600", + "4. close": "39.9000", + "5. volume": "6705100" + }, + "2003-03-13": { + "1. open": "38.5800", + "2. high": "39.4500", + "3. low": "38.5000", + "4. close": "39.4500", + "5. volume": "8124300" + }, + "2003-03-12": { + "1. open": "37.5000", + "2. high": "38.2500", + "3. low": "37.4800", + "4. close": "38.0500", + "5. volume": "8571200" + }, + "2003-03-11": { + "1. open": "37.1000", + "2. high": "38.2000", + "3. low": "37.1000", + "4. close": "37.6600", + "5. volume": "6093800" + }, + "2003-03-10": { + "1. open": "37.4000", + "2. high": "37.6000", + "3. low": "37.0100", + "4. close": "37.0700", + "5. volume": "5637700" + }, + "2003-03-07": { + "1. open": "37.1500", + "2. high": "37.8400", + "3. low": "37.1500", + "4. close": "37.7000", + "5. volume": "7076300" + }, + "2003-03-06": { + "1. open": "37.5500", + "2. high": "37.7600", + "3. low": "37.2000", + "4. close": "37.5500", + "5. volume": "7291000" + }, + "2003-03-05": { + "1. open": "37.4500", + "2. high": "38.3700", + "3. low": "37.0100", + "4. close": "37.5500", + "5. volume": "11959400" + }, + "2003-03-04": { + "1. open": "39.2300", + "2. high": "39.2300", + "3. low": "38.3100", + "4. close": "38.3700", + "5. volume": "6403800" + }, + "2003-03-03": { + "1. open": "40.1600", + "2. high": "40.4400", + "3. low": "39.2100", + "4. close": "39.2100", + "5. volume": "5956400" + }, + "2003-02-28": { + "1. open": "40.2600", + "2. high": "40.6400", + "3. low": "39.9500", + "4. close": "40.2200", + "5. volume": "4460400" + }, + "2003-02-27": { + "1. open": "39.8500", + "2. high": "40.6300", + "3. low": "39.7100", + "4. close": "40.2600", + "5. volume": "4677000" + }, + "2003-02-26": { + "1. open": "40.3000", + "2. high": "40.3200", + "3. low": "39.5200", + "4. close": "39.7200", + "5. volume": "4687300" + }, + "2003-02-25": { + "1. open": "39.7000", + "2. high": "40.4400", + "3. low": "39.5000", + "4. close": "40.3800", + "5. volume": "5664400" + }, + "2003-02-24": { + "1. open": "40.6300", + "2. high": "40.6300", + "3. low": "39.8200", + "4. close": "39.8200", + "5. volume": "4195200" + }, + "2003-02-21": { + "1. open": "40.3000", + "2. high": "40.6800", + "3. low": "40.0000", + "4. close": "40.6400", + "5. volume": "5648800" + }, + "2003-02-20": { + "1. open": "40.4800", + "2. high": "40.8000", + "3. low": "40.0300", + "4. close": "40.0500", + "5. volume": "4454700" + }, + "2003-02-19": { + "1. open": "41.1900", + "2. high": "41.2000", + "3. low": "40.3000", + "4. close": "40.6700", + "5. volume": "3521400" + }, + "2003-02-18": { + "1. open": "40.9500", + "2. high": "41.5200", + "3. low": "40.6500", + "4. close": "41.1000", + "5. volume": "4989900" + }, + "2003-02-14": { + "1. open": "40.1500", + "2. high": "41.0000", + "3. low": "39.9000", + "4. close": "40.8000", + "5. volume": "5404000" + }, + "2003-02-13": { + "1. open": "39.7800", + "2. high": "40.2900", + "3. low": "39.3000", + "4. close": "39.9800", + "5. volume": "5475200" + }, + "2003-02-12": { + "1. open": "39.3800", + "2. high": "40.2500", + "3. low": "39.3100", + "4. close": "39.7400", + "5. volume": "9294700" + }, + "2003-02-11": { + "1. open": "39.9000", + "2. high": "40.1100", + "3. low": "38.8500", + "4. close": "39.0000", + "5. volume": "7514700" + }, + "2003-02-10": { + "1. open": "39.7000", + "2. high": "40.2900", + "3. low": "39.3500", + "4. close": "40.0600", + "5. volume": "4527600" + }, + "2003-02-07": { + "1. open": "40.1000", + "2. high": "40.2400", + "3. low": "39.5000", + "4. close": "39.5300", + "5. volume": "4758200" + }, + "2003-02-06": { + "1. open": "40.0500", + "2. high": "40.3000", + "3. low": "39.6500", + "4. close": "39.9100", + "5. volume": "5027100" + }, + "2003-02-05": { + "1. open": "40.5500", + "2. high": "40.7500", + "3. low": "39.8600", + "4. close": "40.0500", + "5. volume": "5965900" + }, + "2003-02-04": { + "1. open": "40.0100", + "2. high": "40.5700", + "3. low": "39.7000", + "4. close": "40.3300", + "5. volume": "6276900" + }, + "2003-02-03": { + "1. open": "40.5500", + "2. high": "40.6200", + "3. low": "40.1000", + "4. close": "40.1500", + "5. volume": "6302700" + }, + "2003-01-31": { + "1. open": "39.3000", + "2. high": "40.5500", + "3. low": "39.1500", + "4. close": "40.4600", + "5. volume": "11875000" + }, + "2003-01-30": { + "1. open": "40.7500", + "2. high": "40.7700", + "3. low": "39.2000", + "4. close": "39.2000", + "5. volume": "12433000" + }, + "2003-01-29": { + "1. open": "42.0000", + "2. high": "42.0000", + "3. low": "41.0000", + "4. close": "41.1000", + "5. volume": "13180600" + }, + "2003-01-28": { + "1. open": "42.0000", + "2. high": "42.0000", + "3. low": "41.0000", + "4. close": "41.1000", + "5. volume": "8576300" + }, + "2003-01-27": { + "1. open": "42.3500", + "2. high": "42.7600", + "3. low": "41.5200", + "4. close": "41.7900", + "5. volume": "6724300" + }, + "2003-01-24": { + "1. open": "44.0000", + "2. high": "44.0200", + "3. low": "42.7500", + "4. close": "42.8300", + "5. volume": "5636600" + }, + "2003-01-23": { + "1. open": "44.5600", + "2. high": "44.8100", + "3. low": "43.8700", + "4. close": "43.9000", + "5. volume": "5564500" + }, + "2003-01-22": { + "1. open": "44.7300", + "2. high": "45.5800", + "3. low": "44.4100", + "4. close": "44.5500", + "5. volume": "4387500" + }, + "2003-01-21": { + "1. open": "45.2000", + "2. high": "45.5900", + "3. low": "44.5100", + "4. close": "44.7200", + "5. volume": "3793800" + }, + "2003-01-17": { + "1. open": "45.5000", + "2. high": "46.0100", + "3. low": "45.0400", + "4. close": "45.1000", + "5. volume": "5319200" + }, + "2003-01-16": { + "1. open": "45.0800", + "2. high": "45.7400", + "3. low": "45.0100", + "4. close": "45.6700", + "5. volume": "3982700" + }, + "2003-01-15": { + "1. open": "45.7300", + "2. high": "45.7500", + "3. low": "44.8400", + "4. close": "44.9000", + "5. volume": "4445600" + }, + "2003-01-14": { + "1. open": "45.5000", + "2. high": "45.7500", + "3. low": "45.0200", + "4. close": "45.7300", + "5. volume": "5218400" + }, + "2003-01-13": { + "1. open": "45.3000", + "2. high": "45.9500", + "3. low": "45.1000", + "4. close": "45.7600", + "5. volume": "4991400" + }, + "2003-01-10": { + "1. open": "44.3500", + "2. high": "45.3800", + "3. low": "44.3100", + "4. close": "45.2000", + "5. volume": "5285100" + }, + "2003-01-09": { + "1. open": "43.9000", + "2. high": "44.6800", + "3. low": "43.7000", + "4. close": "44.5300", + "5. volume": "4515100" + }, + "2003-01-08": { + "1. open": "44.6000", + "2. high": "44.7500", + "3. low": "43.9000", + "4. close": "44.0700", + "5. volume": "3201800" + }, + "2003-01-07": { + "1. open": "44.5000", + "2. high": "44.7500", + "3. low": "44.2000", + "4. close": "44.3600", + "5. volume": "3814000" + }, + "2003-01-06": { + "1. open": "44.6000", + "2. high": "45.1500", + "3. low": "44.3400", + "4. close": "44.9200", + "5. volume": "3898000" + }, + "2003-01-03": { + "1. open": "44.8600", + "2. high": "44.9200", + "3. low": "44.2200", + "4. close": "44.7400", + "5. volume": "3092200" + }, + "2003-01-02": { + "1. open": "44.1500", + "2. high": "44.9900", + "3. low": "44.0500", + "4. close": "44.8500", + "5. volume": "4679400" + }, + "2002-12-31": { + "1. open": "43.4600", + "2. high": "44.1000", + "3. low": "43.2600", + "4. close": "43.8400", + "5. volume": "4496700" + }, + "2002-12-30": { + "1. open": "43.5700", + "2. high": "43.7700", + "3. low": "42.9000", + "4. close": "43.5100", + "5. volume": "5136200" + }, + "2002-12-27": { + "1. open": "44.0000", + "2. high": "44.2700", + "3. low": "43.2300", + "4. close": "43.4700", + "5. volume": "3362600" + }, + "2002-12-26": { + "1. open": "44.2000", + "2. high": "44.7000", + "3. low": "44.1000", + "4. close": "44.1500", + "5. volume": "2303200" + }, + "2002-12-24": { + "1. open": "43.8500", + "2. high": "44.3600", + "3. low": "43.8500", + "4. close": "44.2300", + "5. volume": "1696300" + }, + "2002-12-23": { + "1. open": "44.1000", + "2. high": "44.6000", + "3. low": "43.8800", + "4. close": "44.3900", + "5. volume": "5074800" + }, + "2002-12-20": { + "1. open": "44.2500", + "2. high": "44.3400", + "3. low": "43.8900", + "4. close": "44.0800", + "5. volume": "8315400" + }, + "2002-12-19": { + "1. open": "44.3500", + "2. high": "44.5000", + "3. low": "43.5700", + "4. close": "44.1200", + "5. volume": "6654100" + }, + "2002-12-18": { + "1. open": "44.9000", + "2. high": "44.9400", + "3. low": "44.3700", + "4. close": "44.5400", + "5. volume": "5961800" + }, + "2002-12-17": { + "1. open": "45.8500", + "2. high": "45.9600", + "3. low": "44.8500", + "4. close": "44.9200", + "5. volume": "5896100" + }, + "2002-12-16": { + "1. open": "45.8500", + "2. high": "45.9900", + "3. low": "45.3000", + "4. close": "45.7300", + "5. volume": "6208600" + }, + "2002-12-13": { + "1. open": "44.7500", + "2. high": "46.4200", + "3. low": "44.5000", + "4. close": "45.8500", + "5. volume": "7631800" + }, + "2002-12-12": { + "1. open": "46.3000", + "2. high": "46.3100", + "3. low": "45.3500", + "4. close": "45.8700", + "5. volume": "5998600" + }, + "2002-12-11": { + "1. open": "46.4500", + "2. high": "46.9100", + "3. low": "46.0200", + "4. close": "46.7500", + "5. volume": "7842600" + }, + "2002-12-10": { + "1. open": "45.1100", + "2. high": "46.5000", + "3. low": "45.1000", + "4. close": "46.5000", + "5. volume": "6184200" + }, + "2002-12-09": { + "1. open": "45.2000", + "2. high": "45.6900", + "3. low": "44.8600", + "4. close": "45.1000", + "5. volume": "4243200" + }, + "2002-12-06": { + "1. open": "44.8000", + "2. high": "45.6300", + "3. low": "44.8000", + "4. close": "45.4000", + "5. volume": "3994800" + }, + "2002-12-05": { + "1. open": "45.6500", + "2. high": "45.7900", + "3. low": "44.8000", + "4. close": "45.0300", + "5. volume": "4321400" + }, + "2002-12-04": { + "1. open": "44.7000", + "2. high": "46.2000", + "3. low": "44.6300", + "4. close": "45.6400", + "5. volume": "6497300" + }, + "2002-12-03": { + "1. open": "45.5000", + "2. high": "45.8800", + "3. low": "44.7900", + "4. close": "44.9000", + "5. volume": "6855400" + }, + "2002-12-02": { + "1. open": "46.1800", + "2. high": "46.1900", + "3. low": "45.0500", + "4. close": "45.2000", + "5. volume": "5029000" + }, + "2002-11-29": { + "1. open": "46.1500", + "2. high": "46.1500", + "3. low": "45.5200", + "4. close": "45.6400", + "5. volume": "2621100" + }, + "2002-11-27": { + "1. open": "45.0000", + "2. high": "46.3900", + "3. low": "44.8000", + "4. close": "46.2300", + "5. volume": "5249000" + }, + "2002-11-26": { + "1. open": "44.6200", + "2. high": "45.1900", + "3. low": "44.5800", + "4. close": "44.8000", + "5. volume": "5312900" + }, + "2002-11-25": { + "1. open": "45.0500", + "2. high": "45.4000", + "3. low": "44.7700", + "4. close": "45.1100", + "5. volume": "5173200" + }, + "2002-11-22": { + "1. open": "46.0000", + "2. high": "46.1800", + "3. low": "44.7500", + "4. close": "45.4100", + "5. volume": "4744800" + }, + "2002-11-21": { + "1. open": "46.5000", + "2. high": "46.5000", + "3. low": "44.9200", + "4. close": "45.7600", + "5. volume": "8042400" + }, + "2002-11-20": { + "1. open": "46.6900", + "2. high": "46.6900", + "3. low": "45.4100", + "4. close": "46.0800", + "5. volume": "5646400" + }, + "2002-11-19": { + "1. open": "45.9200", + "2. high": "47.1600", + "3. low": "45.8500", + "4. close": "46.3900", + "5. volume": "5694900" + }, + "2002-11-18": { + "1. open": "46.2000", + "2. high": "46.2900", + "3. low": "45.5900", + "4. close": "45.9200", + "5. volume": "4431200" + }, + "2002-11-15": { + "1. open": "45.1400", + "2. high": "46.0000", + "3. low": "45.0100", + "4. close": "45.9700", + "5. volume": "6827800" + }, + "2002-11-14": { + "1. open": "45.7500", + "2. high": "45.9200", + "3. low": "45.1300", + "4. close": "45.1400", + "5. volume": "4972200" + }, + "2002-11-13": { + "1. open": "44.5000", + "2. high": "45.8500", + "3. low": "44.4000", + "4. close": "45.2300", + "5. volume": "5915800" + }, + "2002-11-12": { + "1. open": "45.1000", + "2. high": "45.4100", + "3. low": "44.2100", + "4. close": "44.3100", + "5. volume": "5618400" + }, + "2002-11-11": { + "1. open": "44.5100", + "2. high": "44.9900", + "3. low": "44.2600", + "4. close": "44.5600", + "5. volume": "4112300" + }, + "2002-11-08": { + "1. open": "44.6500", + "2. high": "45.2000", + "3. low": "44.4800", + "4. close": "44.5200", + "5. volume": "5182800" + }, + "2002-11-07": { + "1. open": "45.2000", + "2. high": "45.3900", + "3. low": "44.6000", + "4. close": "44.8200", + "5. volume": "5788100" + }, + "2002-11-06": { + "1. open": "46.3100", + "2. high": "46.3200", + "3. low": "44.9000", + "4. close": "45.4000", + "5. volume": "9903300" + }, + "2002-11-05": { + "1. open": "45.8500", + "2. high": "46.4500", + "3. low": "45.8400", + "4. close": "46.3600", + "5. volume": "5322600" + }, + "2002-11-04": { + "1. open": "46.8400", + "2. high": "46.9000", + "3. low": "45.5000", + "4. close": "45.7000", + "5. volume": "6802100" + }, + "2002-11-01": { + "1. open": "46.4800", + "2. high": "47.0600", + "3. low": "45.6500", + "4. close": "46.8300", + "5. volume": "5391500" + }, + "2002-10-31": { + "1. open": "46.7200", + "2. high": "47.1600", + "3. low": "45.9000", + "4. close": "46.4800", + "5. volume": "5925000" + }, + "2002-10-30": { + "1. open": "46.2000", + "2. high": "47.0800", + "3. low": "46.1100", + "4. close": "46.8500", + "5. volume": "5141400" + }, + "2002-10-29": { + "1. open": "45.7500", + "2. high": "46.3900", + "3. low": "45.0200", + "4. close": "46.3800", + "5. volume": "5784600" + }, + "2002-10-28": { + "1. open": "46.9800", + "2. high": "46.9800", + "3. low": "45.6700", + "4. close": "45.9300", + "5. volume": "4813400" + }, + "2002-10-25": { + "1. open": "46.9300", + "2. high": "47.1500", + "3. low": "46.3700", + "4. close": "46.9700", + "5. volume": "4684600" + }, + "2002-10-24": { + "1. open": "48.1000", + "2. high": "48.1800", + "3. low": "46.5200", + "4. close": "46.8900", + "5. volume": "5213600" + }, + "2002-10-23": { + "1. open": "47.8900", + "2. high": "48.1800", + "3. low": "47.2300", + "4. close": "47.9400", + "5. volume": "5400600" + }, + "2002-10-22": { + "1. open": "48.0000", + "2. high": "48.7400", + "3. low": "47.3300", + "4. close": "47.8800", + "5. volume": "5422300" + }, + "2002-10-21": { + "1. open": "47.1000", + "2. high": "48.1000", + "3. low": "46.9000", + "4. close": "48.0000", + "5. volume": "7505700" + }, + "2002-10-18": { + "1. open": "45.5000", + "2. high": "46.6500", + "3. low": "45.1200", + "4. close": "46.3900", + "5. volume": "8702500" + }, + "2002-10-17": { + "1. open": "47.7000", + "2. high": "47.8500", + "3. low": "44.5700", + "4. close": "45.9000", + "5. volume": "16554000" + }, + "2002-10-16": { + "1. open": "50.0000", + "2. high": "50.0000", + "3. low": "46.8800", + "4. close": "47.2000", + "5. volume": "18691000" + }, + "2002-10-15": { + "1. open": "52.5500", + "2. high": "53.1000", + "3. low": "51.2500", + "4. close": "52.4800", + "5. volume": "6925400" + }, + "2002-10-14": { + "1. open": "51.2000", + "2. high": "52.6800", + "3. low": "51.1600", + "4. close": "52.5500", + "5. volume": "4186900" + }, + "2002-10-11": { + "1. open": "51.4000", + "2. high": "52.0000", + "3. low": "50.7200", + "4. close": "51.4500", + "5. volume": "6192500" + }, + "2002-10-10": { + "1. open": "51.4000", + "2. high": "52.0000", + "3. low": "50.4200", + "4. close": "51.4600", + "5. volume": "6090900" + }, + "2002-10-09": { + "1. open": "51.5000", + "2. high": "52.5000", + "3. low": "51.0100", + "4. close": "51.6300", + "5. volume": "5828900" + }, + "2002-10-08": { + "1. open": "51.0000", + "2. high": "52.8200", + "3. low": "50.7600", + "4. close": "52.1200", + "5. volume": "7343200" + }, + "2002-10-07": { + "1. open": "50.8300", + "2. high": "51.8900", + "3. low": "50.0100", + "4. close": "50.1300", + "5. volume": "6226200" + }, + "2002-10-04": { + "1. open": "51.2000", + "2. high": "51.6900", + "3. low": "50.7000", + "4. close": "50.9000", + "5. volume": "5117100" + }, + "2002-10-03": { + "1. open": "50.3000", + "2. high": "51.4000", + "3. low": "50.1000", + "4. close": "50.6200", + "5. volume": "5710000" + }, + "2002-10-02": { + "1. open": "50.1500", + "2. high": "51.0000", + "3. low": "49.8000", + "4. close": "49.9000", + "5. volume": "5538700" + }, + "2002-10-01": { + "1. open": "48.4000", + "2. high": "50.1000", + "3. low": "48.2500", + "4. close": "50.0600", + "5. volume": "5560200" + }, + "2002-09-30": { + "1. open": "47.8000", + "2. high": "48.5000", + "3. low": "47.4500", + "4. close": "47.9600", + "5. volume": "5151500" + }, + "2002-09-27": { + "1. open": "48.4300", + "2. high": "49.3000", + "3. low": "48.2000", + "4. close": "48.4900", + "5. volume": "4376200" + }, + "2002-09-26": { + "1. open": "48.4900", + "2. high": "48.6800", + "3. low": "47.5100", + "4. close": "48.4300", + "5. volume": "5285000" + }, + "2002-09-25": { + "1. open": "47.8000", + "2. high": "49.1500", + "3. low": "47.2000", + "4. close": "48.4900", + "5. volume": "5233000" + }, + "2002-09-24": { + "1. open": "46.9000", + "2. high": "47.9000", + "3. low": "46.7000", + "4. close": "47.2000", + "5. volume": "4723200" + }, + "2002-09-23": { + "1. open": "47.1200", + "2. high": "47.6900", + "3. low": "46.4100", + "4. close": "47.0000", + "5. volume": "3884900" + }, + "2002-09-20": { + "1. open": "47.8000", + "2. high": "48.5000", + "3. low": "47.1700", + "4. close": "47.5200", + "5. volume": "8785800" + }, + "2002-09-19": { + "1. open": "48.0000", + "2. high": "48.3000", + "3. low": "47.0400", + "4. close": "47.6700", + "5. volume": "6266300" + }, + "2002-09-18": { + "1. open": "48.7000", + "2. high": "49.9300", + "3. low": "48.5500", + "4. close": "49.3000", + "5. volume": "4496400" + }, + "2002-09-17": { + "1. open": "51.2000", + "2. high": "51.4000", + "3. low": "48.9400", + "4. close": "48.9500", + "5. volume": "5508100" + }, + "2002-09-16": { + "1. open": "49.8500", + "2. high": "50.9000", + "3. low": "49.5500", + "4. close": "50.6800", + "5. volume": "3971700" + }, + "2002-09-13": { + "1. open": "49.3000", + "2. high": "49.9000", + "3. low": "49.1100", + "4. close": "49.6500", + "5. volume": "3544900" + }, + "2002-09-12": { + "1. open": "50.3500", + "2. high": "50.5300", + "3. low": "49.3600", + "4. close": "49.5500", + "5. volume": "3228900" + }, + "2002-09-11": { + "1. open": "51.5800", + "2. high": "51.5900", + "3. low": "50.9400", + "4. close": "51.1000", + "5. volume": "2985300" + }, + "2002-09-10": { + "1. open": "50.5000", + "2. high": "51.1500", + "3. low": "50.0600", + "4. close": "50.9700", + "5. volume": "2830400" + }, + "2002-09-09": { + "1. open": "49.5600", + "2. high": "51.0700", + "3. low": "49.5100", + "4. close": "50.3500", + "5. volume": "2981700" + }, + "2002-09-06": { + "1. open": "49.7500", + "2. high": "50.3000", + "3. low": "49.1200", + "4. close": "49.8900", + "5. volume": "2983000" + }, + "2002-09-05": { + "1. open": "50.0500", + "2. high": "50.1800", + "3. low": "49.0800", + "4. close": "49.3500", + "5. volume": "3952500" + }, + "2002-09-04": { + "1. open": "50.0000", + "2. high": "50.8500", + "3. low": "50.0000", + "4. close": "50.5000", + "5. volume": "4982700" + }, + "2002-09-03": { + "1. open": "50.4000", + "2. high": "50.6900", + "3. low": "49.4800", + "4. close": "49.9200", + "5. volume": "5338900" + }, + "2002-08-30": { + "1. open": "50.2000", + "2. high": "52.1000", + "3. low": "50.1500", + "4. close": "51.0000", + "5. volume": "4984500" + }, + "2002-08-29": { + "1. open": "50.6500", + "2. high": "51.2800", + "3. low": "50.0000", + "4. close": "50.4000", + "5. volume": "3654600" + }, + "2002-08-28": { + "1. open": "52.2000", + "2. high": "52.2400", + "3. low": "50.8000", + "4. close": "51.2800", + "5. volume": "4156000" + }, + "2002-08-27": { + "1. open": "53.0300", + "2. high": "53.2000", + "3. low": "52.0000", + "4. close": "52.5200", + "5. volume": "3995300" + }, + "2002-08-26": { + "1. open": "52.7000", + "2. high": "53.2400", + "3. low": "52.1100", + "4. close": "53.0100", + "5. volume": "3164800" + }, + "2002-08-23": { + "1. open": "52.4000", + "2. high": "53.4000", + "3. low": "52.2000", + "4. close": "52.7000", + "5. volume": "3884700" + }, + "2002-08-22": { + "1. open": "52.7400", + "2. high": "52.9900", + "3. low": "51.7700", + "4. close": "52.4000", + "5. volume": "3498900" + }, + "2002-08-21": { + "1. open": "52.1000", + "2. high": "52.8100", + "3. low": "51.3500", + "4. close": "52.7400", + "5. volume": "4482600" + }, + "2002-08-20": { + "1. open": "51.2000", + "2. high": "51.9500", + "3. low": "50.9200", + "4. close": "51.6300", + "5. volume": "4318000" + }, + "2002-08-19": { + "1. open": "52.4400", + "2. high": "52.4400", + "3. low": "51.2700", + "4. close": "51.7000", + "5. volume": "4883700" + }, + "2002-08-16": { + "1. open": "51.4100", + "2. high": "52.7000", + "3. low": "51.2500", + "4. close": "52.1900", + "5. volume": "4994700" + }, + "2002-08-15": { + "1. open": "52.0000", + "2. high": "52.5700", + "3. low": "51.0100", + "4. close": "51.4100", + "5. volume": "5244600" + }, + "2002-08-14": { + "1. open": "50.2600", + "2. high": "52.1000", + "3. low": "49.5800", + "4. close": "51.9500", + "5. volume": "4740400" + }, + "2002-08-13": { + "1. open": "50.0000", + "2. high": "51.4500", + "3. low": "49.9600", + "4. close": "50.2600", + "5. volume": "3688900" + }, + "2002-08-12": { + "1. open": "50.2000", + "2. high": "51.0500", + "3. low": "50.0600", + "4. close": "50.8100", + "5. volume": "3580900" + }, + "2002-08-09": { + "1. open": "50.7400", + "2. high": "51.4400", + "3. low": "50.2900", + "4. close": "51.1000", + "5. volume": "4251700" + }, + "2002-08-08": { + "1. open": "49.0500", + "2. high": "50.8200", + "3. low": "48.8400", + "4. close": "50.8200", + "5. volume": "4211000" + }, + "2002-08-07": { + "1. open": "48.2900", + "2. high": "49.0100", + "3. low": "47.6000", + "4. close": "49.0100", + "5. volume": "4704200" + }, + "2002-08-06": { + "1. open": "48.9800", + "2. high": "49.7500", + "3. low": "47.5500", + "4. close": "47.8700", + "5. volume": "5358600" + }, + "2002-08-05": { + "1. open": "50.1000", + "2. high": "50.1000", + "3. low": "48.1000", + "4. close": "48.3600", + "5. volume": "4973200" + }, + "2002-08-02": { + "1. open": "50.0000", + "2. high": "50.8400", + "3. low": "49.3000", + "4. close": "50.1000", + "5. volume": "4283700" + }, + "2002-08-01": { + "1. open": "49.8500", + "2. high": "50.7500", + "3. low": "49.4500", + "4. close": "49.9300", + "5. volume": "5564900" + }, + "2002-07-31": { + "1. open": "48.1500", + "2. high": "49.9900", + "3. low": "48.1500", + "4. close": "49.9400", + "5. volume": "7123400" + }, + "2002-07-30": { + "1. open": "49.2000", + "2. high": "49.2000", + "3. low": "47.6100", + "4. close": "48.1500", + "5. volume": "5407300" + }, + "2002-07-29": { + "1. open": "48.0000", + "2. high": "49.6000", + "3. low": "47.8700", + "4. close": "49.4300", + "5. volume": "6486600" + }, + "2002-07-26": { + "1. open": "47.6000", + "2. high": "48.0100", + "3. low": "46.8500", + "4. close": "47.4500", + "5. volume": "5272600" + }, + "2002-07-25": { + "1. open": "46.7000", + "2. high": "48.2500", + "3. low": "45.9000", + "4. close": "47.5600", + "5. volume": "7449000" + }, + "2002-07-24": { + "1. open": "43.6000", + "2. high": "47.1000", + "3. low": "43.6000", + "4. close": "46.8500", + "5. volume": "13366100" + }, + "2002-07-23": { + "1. open": "44.7000", + "2. high": "45.9800", + "3. low": "44.2000", + "4. close": "44.5800", + "5. volume": "11832400" + }, + "2002-07-22": { + "1. open": "45.1800", + "2. high": "47.3000", + "3. low": "44.9000", + "4. close": "45.8900", + "5. volume": "11965600" + }, + "2002-07-19": { + "1. open": "46.9300", + "2. high": "47.2000", + "3. low": "44.7400", + "4. close": "45.0900", + "5. volume": "10012900" + }, + "2002-07-18": { + "1. open": "50.0500", + "2. high": "50.3600", + "3. low": "47.2800", + "4. close": "47.9300", + "5. volume": "7990500" + }, + "2002-07-17": { + "1. open": "51.2000", + "2. high": "51.9500", + "3. low": "49.7500", + "4. close": "50.0000", + "5. volume": "9777600" + }, + "2002-07-16": { + "1. open": "51.0500", + "2. high": "51.7000", + "3. low": "50.0900", + "4. close": "50.3700", + "5. volume": "6880900" + }, + "2002-07-15": { + "1. open": "50.7500", + "2. high": "52.2500", + "3. low": "49.3900", + "4. close": "52.0000", + "5. volume": "9131500" + }, + "2002-07-12": { + "1. open": "53.0000", + "2. high": "53.0000", + "3. low": "50.7000", + "4. close": "51.0500", + "5. volume": "8682900" + }, + "2002-07-11": { + "1. open": "54.0000", + "2. high": "54.4000", + "3. low": "52.1600", + "4. close": "53.1100", + "5. volume": "12904100" + }, + "2002-07-10": { + "1. open": "56.4400", + "2. high": "56.9500", + "3. low": "54.3500", + "4. close": "54.7000", + "5. volume": "7942100" + }, + "2002-07-09": { + "1. open": "57.1000", + "2. high": "57.2300", + "3. low": "56.1200", + "4. close": "56.4400", + "5. volume": "9044000" + }, + "2002-07-08": { + "1. open": "56.7000", + "2. high": "57.5000", + "3. low": "56.5600", + "4. close": "57.2800", + "5. volume": "5223100" + }, + "2002-07-05": { + "1. open": "55.8000", + "2. high": "56.5000", + "3. low": "55.5600", + "4. close": "56.4700", + "5. volume": "3349000" + }, + "2002-07-03": { + "1. open": "56.4300", + "2. high": "56.9000", + "3. low": "56.0300", + "4. close": "56.6100", + "5. volume": "6492300" + }, + "2002-07-02": { + "1. open": "56.9500", + "2. high": "57.2000", + "3. low": "56.1500", + "4. close": "56.6800", + "5. volume": "6042800" + }, + "2002-07-01": { + "1. open": "56.2500", + "2. high": "57.1000", + "3. low": "56.2500", + "4. close": "56.3500", + "5. volume": "5133800" + }, + "2002-06-28": { + "1. open": "56.3400", + "2. high": "57.4500", + "3. low": "55.7800", + "4. close": "56.0000", + "5. volume": "7145300" + }, + "2002-06-27": { + "1. open": "55.7900", + "2. high": "56.4500", + "3. low": "54.8300", + "4. close": "56.0900", + "5. volume": "5855500" + }, + "2002-06-26": { + "1. open": "54.5000", + "2. high": "55.8000", + "3. low": "54.3400", + "4. close": "55.5400", + "5. volume": "6704600" + }, + "2002-06-25": { + "1. open": "56.9500", + "2. high": "57.1400", + "3. low": "54.8300", + "4. close": "55.4500", + "5. volume": "5889600" + }, + "2002-06-24": { + "1. open": "56.0000", + "2. high": "57.1900", + "3. low": "55.9000", + "4. close": "56.9500", + "5. volume": "5756900" + }, + "2002-06-21": { + "1. open": "54.9100", + "2. high": "56.0500", + "3. low": "54.9100", + "4. close": "56.0000", + "5. volume": "8869700" + }, + "2002-06-20": { + "1. open": "55.1500", + "2. high": "56.3500", + "3. low": "55.1100", + "4. close": "55.7200", + "5. volume": "5125700" + }, + "2002-06-19": { + "1. open": "55.3000", + "2. high": "56.0700", + "3. low": "54.8100", + "4. close": "55.0800", + "5. volume": "4885500" + }, + "2002-06-18": { + "1. open": "55.0000", + "2. high": "55.4400", + "3. low": "54.9000", + "4. close": "55.3000", + "5. volume": "3647400" + }, + "2002-06-17": { + "1. open": "54.8000", + "2. high": "55.3900", + "3. low": "54.6900", + "4. close": "55.2500", + "5. volume": "3552800" + }, + "2002-06-14": { + "1. open": "54.2000", + "2. high": "54.8900", + "3. low": "53.7000", + "4. close": "54.8500", + "5. volume": "4531000" + }, + "2002-06-13": { + "1. open": "54.4900", + "2. high": "54.9900", + "3. low": "54.0500", + "4. close": "54.5000", + "5. volume": "3743800" + }, + "2002-06-12": { + "1. open": "54.0000", + "2. high": "54.9500", + "3. low": "53.8100", + "4. close": "54.4800", + "5. volume": "5257800" + }, + "2002-06-11": { + "1. open": "53.8000", + "2. high": "54.9500", + "3. low": "53.7300", + "4. close": "54.0000", + "5. volume": "5683100" + }, + "2002-06-10": { + "1. open": "53.9500", + "2. high": "54.2000", + "3. low": "53.6200", + "4. close": "53.7300", + "5. volume": "3430900" + }, + "2002-06-07": { + "1. open": "54.0000", + "2. high": "54.4500", + "3. low": "53.7500", + "4. close": "54.0500", + "5. volume": "3543600" + }, + "2002-06-06": { + "1. open": "55.4500", + "2. high": "55.4500", + "3. low": "53.9600", + "4. close": "54.1500", + "5. volume": "3641800" + }, + "2002-06-05": { + "1. open": "54.0000", + "2. high": "55.4500", + "3. low": "53.6100", + "4. close": "55.4000", + "5. volume": "4178100" + }, + "2002-06-04": { + "1. open": "53.4000", + "2. high": "54.0000", + "3. low": "52.9500", + "4. close": "54.0000", + "5. volume": "5418700" + }, + "2002-06-03": { + "1. open": "54.9000", + "2. high": "55.4000", + "3. low": "53.9900", + "4. close": "54.0300", + "5. volume": "3303800" + }, + "2002-05-31": { + "1. open": "54.9000", + "2. high": "55.6900", + "3. low": "54.6800", + "4. close": "55.5600", + "5. volume": "4202200" + }, + "2002-05-30": { + "1. open": "53.9000", + "2. high": "54.6000", + "3. low": "53.8000", + "4. close": "54.3900", + "5. volume": "4828400" + }, + "2002-05-29": { + "1. open": "54.5000", + "2. high": "54.5000", + "3. low": "53.8100", + "4. close": "54.1500", + "5. volume": "4488100" + }, + "2002-05-28": { + "1. open": "55.9500", + "2. high": "56.1500", + "3. low": "54.5500", + "4. close": "54.6400", + "5. volume": "3510000" + }, + "2002-05-24": { + "1. open": "56.7400", + "2. high": "57.4800", + "3. low": "55.7600", + "4. close": "56.2000", + "5. volume": "3464500" + }, + "2002-05-23": { + "1. open": "56.2000", + "2. high": "56.6900", + "3. low": "55.7700", + "4. close": "56.6900", + "5. volume": "2859700" + }, + "2002-05-22": { + "1. open": "55.5500", + "2. high": "56.3000", + "3. low": "55.5100", + "4. close": "56.2000", + "5. volume": "2735000" + }, + "2002-05-21": { + "1. open": "56.2000", + "2. high": "56.3500", + "3. low": "55.2500", + "4. close": "55.4600", + "5. volume": "4188100" + }, + "2002-05-20": { + "1. open": "56.7500", + "2. high": "57.0000", + "3. low": "55.9000", + "4. close": "56.2000", + "5. volume": "2710600" + }, + "2002-05-17": { + "1. open": "56.9500", + "2. high": "57.2500", + "3. low": "56.5600", + "4. close": "57.0000", + "5. volume": "3529100" + }, + "2002-05-16": { + "1. open": "56.9500", + "2. high": "57.2000", + "3. low": "56.4000", + "4. close": "57.0500", + "5. volume": "3840400" + }, + "2002-05-15": { + "1. open": "56.4000", + "2. high": "56.8300", + "3. low": "56.2000", + "4. close": "56.6900", + "5. volume": "3637000" + }, + "2002-05-14": { + "1. open": "56.8500", + "2. high": "56.9000", + "3. low": "56.3300", + "4. close": "56.6500", + "5. volume": "3561000" + }, + "2002-05-13": { + "1. open": "56.0000", + "2. high": "56.9000", + "3. low": "55.9500", + "4. close": "56.8900", + "5. volume": "3151000" + }, + "2002-05-10": { + "1. open": "56.4000", + "2. high": "56.9000", + "3. low": "56.2000", + "4. close": "56.3600", + "5. volume": "3395300" + }, + "2002-05-09": { + "1. open": "56.6000", + "2. high": "56.8900", + "3. low": "56.4100", + "4. close": "56.5000", + "5. volume": "2702100" + }, + "2002-05-08": { + "1. open": "56.6000", + "2. high": "56.9700", + "3. low": "55.8400", + "4. close": "56.5000", + "5. volume": "5223000" + }, + "2002-05-07": { + "1. open": "56.9800", + "2. high": "56.9800", + "3. low": "56.2500", + "4. close": "56.6500", + "5. volume": "4483700" + }, + "2002-05-06": { + "1. open": "56.8000", + "2. high": "57.1000", + "3. low": "56.5000", + "4. close": "56.5900", + "5. volume": "3898200" + }, + "2002-05-03": { + "1. open": "57.0000", + "2. high": "57.1700", + "3. low": "56.2500", + "4. close": "56.8600", + "5. volume": "4510300" + }, + "2002-05-02": { + "1. open": "57.4000", + "2. high": "57.7900", + "3. low": "57.0900", + "4. close": "57.6400", + "5. volume": "6525500" + }, + "2002-05-01": { + "1. open": "55.7600", + "2. high": "57.9100", + "3. low": "55.7000", + "4. close": "57.6200", + "5. volume": "8079200" + }, + "2002-04-30": { + "1. open": "54.8900", + "2. high": "56.0400", + "3. low": "54.7300", + "4. close": "55.5100", + "5. volume": "6523800" + }, + "2002-04-29": { + "1. open": "54.4500", + "2. high": "55.0800", + "3. low": "54.0700", + "4. close": "54.6400", + "5. volume": "4079500" + }, + "2002-04-26": { + "1. open": "54.9100", + "2. high": "55.0900", + "3. low": "54.4500", + "4. close": "54.4500", + "5. volume": "3126200" + }, + "2002-04-25": { + "1. open": "54.9500", + "2. high": "55.0000", + "3. low": "54.1500", + "4. close": "54.9800", + "5. volume": "4495600" + }, + "2002-04-24": { + "1. open": "54.7400", + "2. high": "55.0600", + "3. low": "54.5000", + "4. close": "54.9800", + "5. volume": "4708500" + }, + "2002-04-23": { + "1. open": "55.0500", + "2. high": "55.1500", + "3. low": "54.2600", + "4. close": "54.5200", + "5. volume": "3812300" + }, + "2002-04-22": { + "1. open": "54.9900", + "2. high": "55.8500", + "3. low": "54.7700", + "4. close": "55.3000", + "5. volume": "5599500" + }, + "2002-04-19": { + "1. open": "53.7200", + "2. high": "54.9800", + "3. low": "53.6000", + "4. close": "54.9100", + "5. volume": "4620600" + }, + "2002-04-18": { + "1. open": "53.9500", + "2. high": "54.2000", + "3. low": "53.2100", + "4. close": "53.7100", + "5. volume": "3718500" + }, + "2002-04-17": { + "1. open": "53.6500", + "2. high": "54.0600", + "3. low": "53.2600", + "4. close": "53.9200", + "5. volume": "4127400" + }, + "2002-04-16": { + "1. open": "52.3900", + "2. high": "53.9000", + "3. low": "51.8000", + "4. close": "53.8800", + "5. volume": "6359100" + }, + "2002-04-15": { + "1. open": "52.8500", + "2. high": "53.0100", + "3. low": "52.2100", + "4. close": "52.3900", + "5. volume": "4367000" + }, + "2002-04-12": { + "1. open": "52.7500", + "2. high": "53.5000", + "3. low": "52.4900", + "4. close": "53.3600", + "5. volume": "3539300" + }, + "2002-04-11": { + "1. open": "54.1100", + "2. high": "54.1200", + "3. low": "53.0200", + "4. close": "53.1400", + "5. volume": "4425400" + }, + "2002-04-10": { + "1. open": "53.1000", + "2. high": "54.4500", + "3. low": "53.0200", + "4. close": "54.2200", + "5. volume": "4162700" + }, + "2002-04-09": { + "1. open": "53.0000", + "2. high": "53.5500", + "3. low": "52.7500", + "4. close": "53.3500", + "5. volume": "4475800" + }, + "2002-04-08": { + "1. open": "51.6000", + "2. high": "53.1000", + "3. low": "51.5400", + "4. close": "53.0000", + "5. volume": "5147600" + }, + "2002-04-05": { + "1. open": "51.9000", + "2. high": "52.2800", + "3. low": "51.6100", + "4. close": "52.1800", + "5. volume": "2862400" + }, + "2002-04-04": { + "1. open": "51.7400", + "2. high": "52.4100", + "3. low": "51.5600", + "4. close": "52.0200", + "5. volume": "4730800" + }, + "2002-04-03": { + "1. open": "51.9600", + "2. high": "52.1600", + "3. low": "51.5000", + "4. close": "51.7400", + "5. volume": "4201500" + }, + "2002-04-02": { + "1. open": "52.2000", + "2. high": "52.2900", + "3. low": "51.7000", + "4. close": "52.2800", + "5. volume": "4298900" + }, + "2002-04-01": { + "1. open": "52.3500", + "2. high": "52.3500", + "3. low": "51.5600", + "4. close": "52.3000", + "5. volume": "3979500" + }, + "2002-03-28": { + "1. open": "52.2900", + "2. high": "52.4500", + "3. low": "51.9400", + "4. close": "52.2600", + "5. volume": "5095200" + }, + "2002-03-27": { + "1. open": "52.3400", + "2. high": "52.3400", + "3. low": "51.8500", + "4. close": "52.2900", + "5. volume": "9657600" + }, + "2002-03-26": { + "1. open": "51.7500", + "2. high": "52.6800", + "3. low": "51.7400", + "4. close": "52.6000", + "5. volume": "8289500" + }, + "2002-03-25": { + "1. open": "51.4500", + "2. high": "52.0900", + "3. low": "51.3500", + "4. close": "51.7500", + "5. volume": "7555500" + }, + "2002-03-22": { + "1. open": "50.4100", + "2. high": "51.4800", + "3. low": "50.2500", + "4. close": "51.2500", + "5. volume": "6645500" + }, + "2002-03-21": { + "1. open": "50.7700", + "2. high": "50.7700", + "3. low": "49.8700", + "4. close": "50.4000", + "5. volume": "7536600" + }, + "2002-03-20": { + "1. open": "49.2000", + "2. high": "49.7700", + "3. low": "49.1200", + "4. close": "49.4100", + "5. volume": "3656000" + }, + "2002-03-19": { + "1. open": "48.9000", + "2. high": "49.4300", + "3. low": "48.8500", + "4. close": "49.2000", + "5. volume": "4191200" + }, + "2002-03-18": { + "1. open": "48.8000", + "2. high": "49.1200", + "3. low": "48.1800", + "4. close": "48.6700", + "5. volume": "4138100" + }, + "2002-03-15": { + "1. open": "48.3500", + "2. high": "49.0500", + "3. low": "48.2100", + "4. close": "48.6400", + "5. volume": "7353600" + }, + "2002-03-14": { + "1. open": "48.3400", + "2. high": "48.3400", + "3. low": "47.7800", + "4. close": "47.8900", + "5. volume": "4051100" + }, + "2002-03-13": { + "1. open": "47.7000", + "2. high": "48.1000", + "3. low": "47.6000", + "4. close": "47.9500", + "5. volume": "3494800" + }, + "2002-03-12": { + "1. open": "48.1000", + "2. high": "48.1000", + "3. low": "47.0100", + "4. close": "48.0900", + "5. volume": "3439400" + }, + "2002-03-11": { + "1. open": "48.1000", + "2. high": "48.1000", + "3. low": "47.4000", + "4. close": "47.5800", + "5. volume": "3034400" + }, + "2002-03-08": { + "1. open": "47.4900", + "2. high": "48.1700", + "3. low": "47.4000", + "4. close": "47.8500", + "5. volume": "3969900" + }, + "2002-03-07": { + "1. open": "47.1000", + "2. high": "47.1900", + "3. low": "46.3500", + "4. close": "46.9500", + "5. volume": "5753500" + }, + "2002-03-06": { + "1. open": "47.1500", + "2. high": "48.0000", + "3. low": "47.1200", + "4. close": "47.5400", + "5. volume": "3914600" + }, + "2002-03-05": { + "1. open": "47.5200", + "2. high": "47.9200", + "3. low": "47.2500", + "4. close": "47.6000", + "5. volume": "4350000" + }, + "2002-03-04": { + "1. open": "48.1100", + "2. high": "48.4000", + "3. low": "47.2000", + "4. close": "47.7700", + "5. volume": "4623300" + }, + "2002-03-01": { + "1. open": "46.9600", + "2. high": "48.4500", + "3. low": "46.9600", + "4. close": "48.4100", + "5. volume": "4554000" + }, + "2002-02-28": { + "1. open": "47.9000", + "2. high": "48.0000", + "3. low": "47.3500", + "4. close": "47.3900", + "5. volume": "4253100" + }, + "2002-02-27": { + "1. open": "46.9500", + "2. high": "47.9800", + "3. low": "46.8000", + "4. close": "47.4800", + "5. volume": "4076600" + }, + "2002-02-26": { + "1. open": "47.3800", + "2. high": "47.6500", + "3. low": "46.6100", + "4. close": "46.9900", + "5. volume": "4226500" + }, + "2002-02-25": { + "1. open": "47.3000", + "2. high": "47.6800", + "3. low": "47.0000", + "4. close": "47.3700", + "5. volume": "4240100" + }, + "2002-02-22": { + "1. open": "46.0000", + "2. high": "47.5000", + "3. low": "45.9000", + "4. close": "47.3000", + "5. volume": "6210200" + }, + "2002-02-21": { + "1. open": "46.7500", + "2. high": "47.2300", + "3. low": "45.8800", + "4. close": "46.0000", + "5. volume": "4688100" + }, + "2002-02-20": { + "1. open": "47.0000", + "2. high": "47.0000", + "3. low": "45.4200", + "4. close": "46.8800", + "5. volume": "3956000" + }, + "2002-02-19": { + "1. open": "46.3500", + "2. high": "46.8700", + "3. low": "46.0400", + "4. close": "46.2900", + "5. volume": "3216300" + }, + "2002-02-15": { + "1. open": "47.0500", + "2. high": "47.0500", + "3. low": "46.6500", + "4. close": "46.9500", + "5. volume": "6216300" + }, + "2002-02-14": { + "1. open": "46.1500", + "2. high": "47.0000", + "3. low": "46.0000", + "4. close": "46.9900", + "5. volume": "4048900" + }, + "2002-02-13": { + "1. open": "45.7500", + "2. high": "46.3800", + "3. low": "45.5100", + "4. close": "46.3800", + "5. volume": "3984200" + }, + "2002-02-12": { + "1. open": "45.6000", + "2. high": "46.1300", + "3. low": "45.5000", + "4. close": "46.1100", + "5. volume": "3028500" + }, + "2002-02-11": { + "1. open": "45.3000", + "2. high": "46.2400", + "3. low": "45.3000", + "4. close": "46.1400", + "5. volume": "4515400" + }, + "2002-02-08": { + "1. open": "45.4100", + "2. high": "45.8700", + "3. low": "45.0300", + "4. close": "45.8500", + "5. volume": "3331900" + }, + "2002-02-07": { + "1. open": "45.9000", + "2. high": "46.4100", + "3. low": "45.7500", + "4. close": "45.8800", + "5. volume": "4301900" + }, + "2002-02-06": { + "1. open": "45.8000", + "2. high": "46.5200", + "3. low": "45.2100", + "4. close": "46.5000", + "5. volume": "7513800" + }, + "2002-02-05": { + "1. open": "44.8900", + "2. high": "46.0900", + "3. low": "44.6000", + "4. close": "45.7500", + "5. volume": "7612600" + }, + "2002-02-04": { + "1. open": "44.6800", + "2. high": "44.9900", + "3. low": "44.3600", + "4. close": "44.6800", + "5. volume": "4903000" + }, + "2002-02-01": { + "1. open": "44.7000", + "2. high": "44.7000", + "3. low": "43.7000", + "4. close": "44.6800", + "5. volume": "7300600" + }, + "2002-01-31": { + "1. open": "44.1000", + "2. high": "44.2000", + "3. low": "43.5000", + "4. close": "43.7500", + "5. volume": "9043800" + }, + "2002-01-30": { + "1. open": "44.2500", + "2. high": "44.2900", + "3. low": "43.6100", + "4. close": "43.8500", + "5. volume": "5992500" + }, + "2002-01-29": { + "1. open": "45.0000", + "2. high": "45.1500", + "3. low": "44.0000", + "4. close": "44.0000", + "5. volume": "7989800" + }, + "2002-01-28": { + "1. open": "45.2500", + "2. high": "45.2500", + "3. low": "44.5100", + "4. close": "45.2100", + "5. volume": "4672600" + }, + "2002-01-25": { + "1. open": "44.1000", + "2. high": "45.3900", + "3. low": "44.0200", + "4. close": "45.1500", + "5. volume": "4214900" + }, + "2002-01-24": { + "1. open": "45.1000", + "2. high": "45.1000", + "3. low": "43.7700", + "4. close": "44.2200", + "5. volume": "6577000" + }, + "2002-01-23": { + "1. open": "45.7600", + "2. high": "45.7600", + "3. low": "44.0000", + "4. close": "44.7800", + "5. volume": "6566300" + }, + "2002-01-22": { + "1. open": "45.4400", + "2. high": "45.9400", + "3. low": "45.2000", + "4. close": "45.9000", + "5. volume": "4721200" + }, + "2002-01-18": { + "1. open": "45.1000", + "2. high": "45.4500", + "3. low": "45.0100", + "4. close": "45.4400", + "5. volume": "4910400" + }, + "2002-01-17": { + "1. open": "44.4000", + "2. high": "45.2000", + "3. low": "44.3100", + "4. close": "45.0500", + "5. volume": "4919000" + }, + "2002-01-16": { + "1. open": "44.5600", + "2. high": "44.8000", + "3. low": "43.9300", + "4. close": "44.1500", + "5. volume": "5250500" + }, + "2002-01-15": { + "1. open": "44.7500", + "2. high": "44.8100", + "3. low": "44.0400", + "4. close": "44.3500", + "5. volume": "6007900" + }, + "2002-01-14": { + "1. open": "45.0000", + "2. high": "45.1700", + "3. low": "44.3000", + "4. close": "44.5000", + "5. volume": "8057600" + }, + "2002-01-11": { + "1. open": "44.9500", + "2. high": "45.6000", + "3. low": "44.6700", + "4. close": "45.3000", + "5. volume": "5645300" + }, + "2002-01-10": { + "1. open": "44.6100", + "2. high": "44.9500", + "3. low": "44.4900", + "4. close": "44.7800", + "5. volume": "4611400" + }, + "2002-01-09": { + "1. open": "44.5000", + "2. high": "45.0900", + "3. low": "44.4700", + "4. close": "44.5600", + "5. volume": "6000300" + }, + "2002-01-08": { + "1. open": "45.4700", + "2. high": "45.4700", + "3. low": "44.6300", + "4. close": "44.6500", + "5. volume": "6146400" + }, + "2002-01-07": { + "1. open": "47.0000", + "2. high": "47.0000", + "3. low": "44.8000", + "4. close": "45.2200", + "5. volume": "8571400" + }, + "2002-01-04": { + "1. open": "46.6400", + "2. high": "46.6400", + "3. low": "46.0200", + "4. close": "46.4300", + "5. volume": "5072800" + }, + "2002-01-03": { + "1. open": "47.6500", + "2. high": "47.6500", + "3. low": "46.5000", + "4. close": "46.8500", + "5. volume": "5394900" + }, + "2002-01-02": { + "1. open": "46.8000", + "2. high": "47.6400", + "3. low": "46.2600", + "4. close": "47.4700", + "5. volume": "4424000" + }, + "2001-12-31": { + "1. open": "47.2500", + "2. high": "47.7000", + "3. low": "46.9500", + "4. close": "47.1500", + "5. volume": "3467000" + }, + "2001-12-28": { + "1. open": "47.3100", + "2. high": "47.4400", + "3. low": "46.9900", + "4. close": "47.1700", + "5. volume": "4355200" + }, + "2001-12-27": { + "1. open": "47.5000", + "2. high": "47.9400", + "3. low": "47.4700", + "4. close": "47.9400", + "5. volume": "3965800" + }, + "2001-12-26": { + "1. open": "48.0500", + "2. high": "48.7800", + "3. low": "47.8000", + "4. close": "48.5200", + "5. volume": "2401500" + }, + "2001-12-24": { + "1. open": "48.7800", + "2. high": "48.8000", + "3. low": "48.1100", + "4. close": "48.3700", + "5. volume": "2588700" + }, + "2001-12-21": { + "1. open": "48.1500", + "2. high": "48.7800", + "3. low": "47.7700", + "4. close": "48.7800", + "5. volume": "8437500" + }, + "2001-12-20": { + "1. open": "47.2500", + "2. high": "48.1000", + "3. low": "47.2400", + "4. close": "47.7600", + "5. volume": "4886200" + }, + "2001-12-19": { + "1. open": "46.2500", + "2. high": "47.9500", + "3. low": "46.2500", + "4. close": "47.4900", + "5. volume": "7533200" + }, + "2001-12-18": { + "1. open": "46.4500", + "2. high": "46.5500", + "3. low": "45.8800", + "4. close": "46.5000", + "5. volume": "4921400" + }, + "2001-12-17": { + "1. open": "46.6500", + "2. high": "46.6500", + "3. low": "45.8000", + "4. close": "46.1500", + "5. volume": "4370700" + }, + "2001-12-14": { + "1. open": "46.2000", + "2. high": "46.7200", + "3. low": "46.0800", + "4. close": "46.2500", + "5. volume": "3393300" + }, + "2001-12-13": { + "1. open": "45.8500", + "2. high": "46.5000", + "3. low": "45.7600", + "4. close": "46.2300", + "5. volume": "5488900" + }, + "2001-12-12": { + "1. open": "45.6500", + "2. high": "46.1300", + "3. low": "45.4500", + "4. close": "45.9800", + "5. volume": "4200000" + }, + "2001-12-11": { + "1. open": "45.7500", + "2. high": "46.2100", + "3. low": "45.5500", + "4. close": "45.6500", + "5. volume": "3666300" + }, + "2001-12-10": { + "1. open": "46.1600", + "2. high": "46.8700", + "3. low": "45.5100", + "4. close": "45.6300", + "5. volume": "3715700" + }, + "2001-12-07": { + "1. open": "46.9000", + "2. high": "46.9000", + "3. low": "46.1000", + "4. close": "46.6000", + "5. volume": "3326900" + }, + "2001-12-06": { + "1. open": "46.8900", + "2. high": "46.8900", + "3. low": "46.1600", + "4. close": "46.4300", + "5. volume": "3512900" + }, + "2001-12-05": { + "1. open": "47.2800", + "2. high": "47.4000", + "3. low": "46.9600", + "4. close": "47.1200", + "5. volume": "6057900" + }, + "2001-12-04": { + "1. open": "46.9400", + "2. high": "47.0500", + "3. low": "46.2900", + "4. close": "46.5500", + "5. volume": "3928800" + }, + "2001-12-03": { + "1. open": "46.7500", + "2. high": "46.7500", + "3. low": "46.1100", + "4. close": "46.5300", + "5. volume": "4212900" + }, + "2001-11-30": { + "1. open": "47.2500", + "2. high": "47.2500", + "3. low": "46.7600", + "4. close": "46.9600", + "5. volume": "3487600" + }, + "2001-11-29": { + "1. open": "46.9500", + "2. high": "47.2800", + "3. low": "46.4600", + "4. close": "47.0800", + "5. volume": "3573200" + }, + "2001-11-28": { + "1. open": "47.3800", + "2. high": "47.3800", + "3. low": "46.5700", + "4. close": "46.7500", + "5. volume": "4537900" + }, + "2001-11-27": { + "1. open": "48.3800", + "2. high": "48.3800", + "3. low": "47.5100", + "4. close": "47.9900", + "5. volume": "3631200" + }, + "2001-11-26": { + "1. open": "48.9500", + "2. high": "49.0900", + "3. low": "48.1000", + "4. close": "48.3100", + "5. volume": "4028700" + }, + "2001-11-23": { + "1. open": "48.5100", + "2. high": "49.1500", + "3. low": "48.5100", + "4. close": "49.1500", + "5. volume": "1085800" + }, + "2001-11-21": { + "1. open": "49.0000", + "2. high": "49.0000", + "3. low": "48.5300", + "4. close": "48.7600", + "5. volume": "2284300" + }, + "2001-11-20": { + "1. open": "48.9000", + "2. high": "49.2500", + "3. low": "48.7000", + "4. close": "49.0000", + "5. volume": "3882100" + }, + "2001-11-19": { + "1. open": "50.1000", + "2. high": "50.2000", + "3. low": "49.1100", + "4. close": "49.4700", + "5. volume": "3402100" + }, + "2001-11-16": { + "1. open": "50.4300", + "2. high": "50.4300", + "3. low": "49.7800", + "4. close": "49.9300", + "5. volume": "4267300" + }, + "2001-11-15": { + "1. open": "50.1000", + "2. high": "50.4500", + "3. low": "49.7500", + "4. close": "50.0000", + "5. volume": "5026600" + }, + "2001-11-14": { + "1. open": "49.7500", + "2. high": "50.0700", + "3. low": "49.6000", + "4. close": "50.0000", + "5. volume": "4335200" + }, + "2001-11-13": { + "1. open": "49.4000", + "2. high": "49.7200", + "3. low": "49.1400", + "4. close": "49.6500", + "5. volume": "2799800" + }, + "2001-11-12": { + "1. open": "48.9600", + "2. high": "49.5000", + "3. low": "48.7300", + "4. close": "49.3200", + "5. volume": "2053100" + }, + "2001-11-09": { + "1. open": "48.7600", + "2. high": "49.3500", + "3. low": "48.5500", + "4. close": "49.2200", + "5. volume": "2594400" + }, + "2001-11-08": { + "1. open": "49.2500", + "2. high": "49.6000", + "3. low": "48.8000", + "4. close": "49.0700", + "5. volume": "3696400" + }, + "2001-11-07": { + "1. open": "49.4000", + "2. high": "49.9000", + "3. low": "49.1100", + "4. close": "49.4000", + "5. volume": "2799800" + }, + "2001-11-06": { + "1. open": "49.0500", + "2. high": "49.8500", + "3. low": "48.8600", + "4. close": "49.8500", + "5. volume": "3166500" + }, + "2001-11-05": { + "1. open": "48.3000", + "2. high": "49.6000", + "3. low": "48.3000", + "4. close": "49.3000", + "5. volume": "3862900" + }, + "2001-11-02": { + "1. open": "48.0200", + "2. high": "48.9500", + "3. low": "47.9000", + "4. close": "48.8800", + "5. volume": "2852500" + }, + "2001-11-01": { + "1. open": "47.4000", + "2. high": "48.6800", + "3. low": "47.3600", + "4. close": "48.5900", + "5. volume": "3621400" + }, + "2001-10-31": { + "1. open": "48.1600", + "2. high": "48.3100", + "3. low": "47.7400", + "4. close": "47.8800", + "5. volume": "3195500" + }, + "2001-10-30": { + "1. open": "48.8000", + "2. high": "48.8000", + "3. low": "47.5700", + "4. close": "48.1600", + "5. volume": "3868600" + }, + "2001-10-29": { + "1. open": "49.0000", + "2. high": "49.1500", + "3. low": "48.5000", + "4. close": "48.6100", + "5. volume": "2885500" + }, + "2001-10-26": { + "1. open": "49.0000", + "2. high": "49.4900", + "3. low": "48.8800", + "4. close": "49.1400", + "5. volume": "3237800" + }, + "2001-10-25": { + "1. open": "48.2600", + "2. high": "49.4900", + "3. low": "48.2500", + "4. close": "49.4400", + "5. volume": "3719200" + }, + "2001-10-24": { + "1. open": "48.6600", + "2. high": "48.9900", + "3. low": "48.5400", + "4. close": "48.7700", + "5. volume": "3389600" + }, + "2001-10-23": { + "1. open": "48.9800", + "2. high": "48.9800", + "3. low": "48.3000", + "4. close": "48.8700", + "5. volume": "4438800" + }, + "2001-10-22": { + "1. open": "48.1100", + "2. high": "48.9900", + "3. low": "47.7500", + "4. close": "48.9800", + "5. volume": "6065400" + }, + "2001-10-19": { + "1. open": "47.2000", + "2. high": "48.8800", + "3. low": "47.0100", + "4. close": "48.5900", + "5. volume": "11836000" + }, + "2001-10-18": { + "1. open": "44.3500", + "2. high": "46.2000", + "3. low": "44.3500", + "4. close": "46.1200", + "5. volume": "7582600" + }, + "2001-10-17": { + "1. open": "44.7900", + "2. high": "44.8900", + "3. low": "44.2500", + "4. close": "44.2800", + "5. volume": "5304100" + }, + "2001-10-16": { + "1. open": "44.5000", + "2. high": "44.8000", + "3. low": "44.3000", + "4. close": "44.5400", + "5. volume": "4810000" + }, + "2001-10-15": { + "1. open": "44.2000", + "2. high": "44.8000", + "3. low": "44.0500", + "4. close": "44.5000", + "5. volume": "4857700" + }, + "2001-10-12": { + "1. open": "45.1500", + "2. high": "45.3500", + "3. low": "44.0100", + "4. close": "44.8000", + "5. volume": "8320000" + }, + "2001-10-11": { + "1. open": "46.0000", + "2. high": "46.5000", + "3. low": "45.6000", + "4. close": "46.0500", + "5. volume": "4782700" + }, + "2001-10-10": { + "1. open": "46.1500", + "2. high": "46.3500", + "3. low": "45.7100", + "4. close": "46.1500", + "5. volume": "4150900" + }, + "2001-10-09": { + "1. open": "45.7500", + "2. high": "46.2400", + "3. low": "45.4800", + "4. close": "46.1800", + "5. volume": "2969900" + }, + "2001-10-08": { + "1. open": "46.4900", + "2. high": "46.4900", + "3. low": "45.3600", + "4. close": "46.1500", + "5. volume": "3459500" + }, + "2001-10-05": { + "1. open": "45.9000", + "2. high": "45.9000", + "3. low": "44.2900", + "4. close": "45.5000", + "5. volume": "5252400" + }, + "2001-10-04": { + "1. open": "45.2800", + "2. high": "45.2800", + "3. low": "44.8200", + "4. close": "45.1600", + "5. volume": "6138700" + }, + "2001-10-03": { + "1. open": "46.0000", + "2. high": "46.0000", + "3. low": "45.3600", + "4. close": "45.8000", + "5. volume": "5552900" + }, + "2001-10-02": { + "1. open": "46.2500", + "2. high": "46.4700", + "3. low": "45.5100", + "4. close": "46.1700", + "5. volume": "4707100" + }, + "2001-10-01": { + "1. open": "46.5000", + "2. high": "46.7300", + "3. low": "45.8500", + "4. close": "46.0900", + "5. volume": "6196700" + }, + "2001-09-28": { + "1. open": "47.0500", + "2. high": "47.2500", + "3. low": "46.7100", + "4. close": "46.8500", + "5. volume": "5777000" + }, + "2001-09-27": { + "1. open": "46.9800", + "2. high": "47.0700", + "3. low": "46.5000", + "4. close": "46.9500", + "5. volume": "5542400" + }, + "2001-09-26": { + "1. open": "47.9000", + "2. high": "48.0000", + "3. low": "46.7600", + "4. close": "46.8900", + "5. volume": "5796900" + }, + "2001-09-25": { + "1. open": "47.8500", + "2. high": "49.2600", + "3. low": "47.8100", + "4. close": "48.0000", + "5. volume": "8893600" + }, + "2001-09-24": { + "1. open": "47.4000", + "2. high": "48.7000", + "3. low": "46.8100", + "4. close": "48.0300", + "5. volume": "6804200" + }, + "2001-09-21": { + "1. open": "47.8300", + "2. high": "47.8300", + "3. low": "45.2500", + "4. close": "46.8000", + "5. volume": "11527100" + }, + "2001-09-20": { + "1. open": "49.4100", + "2. high": "49.4100", + "3. low": "48.3000", + "4. close": "48.3500", + "5. volume": "8299300" + }, + "2001-09-19": { + "1. open": "49.9400", + "2. high": "49.9400", + "3. low": "48.3300", + "4. close": "49.5000", + "5. volume": "7208000" + }, + "2001-09-18": { + "1. open": "50.3000", + "2. high": "50.3100", + "3. low": "48.9500", + "4. close": "49.4700", + "5. volume": "5556000" + }, + "2001-09-17": { + "1. open": "49.5000", + "2. high": "50.2000", + "3. low": "48.7100", + "4. close": "50.2000", + "5. volume": "10128300" + }, + "2001-09-10": { + "1. open": "49.7400", + "2. high": "50.1800", + "3. low": "49.5000", + "4. close": "49.9500", + "5. volume": "6866300" + }, + "2001-09-07": { + "1. open": "49.2600", + "2. high": "49.9800", + "3. low": "49.1500", + "4. close": "49.7300", + "5. volume": "6066500" + }, + "2001-09-06": { + "1. open": "50.3600", + "2. high": "50.3600", + "3. low": "49.4300", + "4. close": "49.5100", + "5. volume": "5193100" + }, + "2001-09-05": { + "1. open": "48.8000", + "2. high": "50.7000", + "3. low": "48.8000", + "4. close": "50.4500", + "5. volume": "6899200" + }, + "2001-09-04": { + "1. open": "48.9200", + "2. high": "50.3900", + "3. low": "48.4600", + "4. close": "49.5000", + "5. volume": "7095200" + }, + "2001-08-31": { + "1. open": "48.3200", + "2. high": "49.0800", + "3. low": "48.3000", + "4. close": "48.6700", + "5. volume": "3835400" + }, + "2001-08-30": { + "1. open": "48.1000", + "2. high": "49.7500", + "3. low": "48.0600", + "4. close": "48.7900", + "5. volume": "6564300" + }, + "2001-08-29": { + "1. open": "47.9500", + "2. high": "48.1000", + "3. low": "47.3100", + "4. close": "47.7000", + "5. volume": "2736100" + }, + "2001-08-28": { + "1. open": "48.5100", + "2. high": "48.5100", + "3. low": "47.6000", + "4. close": "47.8700", + "5. volume": "3164900" + }, + "2001-08-27": { + "1. open": "49.0000", + "2. high": "49.2300", + "3. low": "48.4000", + "4. close": "48.5100", + "5. volume": "4010200" + }, + "2001-08-24": { + "1. open": "49.2100", + "2. high": "49.8500", + "3. low": "48.8100", + "4. close": "49.2100", + "5. volume": "4162700" + }, + "2001-08-23": { + "1. open": "48.4800", + "2. high": "49.6000", + "3. low": "48.2100", + "4. close": "49.4500", + "5. volume": "4654800" + }, + "2001-08-22": { + "1. open": "48.3100", + "2. high": "48.3500", + "3. low": "47.8100", + "4. close": "48.2500", + "5. volume": "3957800" + }, + "2001-08-21": { + "1. open": "48.5000", + "2. high": "48.7800", + "3. low": "48.0600", + "4. close": "48.3100", + "5. volume": "4082300" + }, + "2001-08-20": { + "1. open": "47.9000", + "2. high": "48.5400", + "3. low": "47.7100", + "4. close": "48.5400", + "5. volume": "4013700" + }, + "2001-08-17": { + "1. open": "47.7100", + "2. high": "47.8900", + "3. low": "47.0100", + "4. close": "47.5400", + "5. volume": "3191800" + }, + "2001-08-16": { + "1. open": "47.5800", + "2. high": "47.7600", + "3. low": "46.9200", + "4. close": "47.7100", + "5. volume": "4800800" + }, + "2001-08-15": { + "1. open": "46.2000", + "2. high": "47.7000", + "3. low": "46.1500", + "4. close": "47.5800", + "5. volume": "7930200" + }, + "2001-08-14": { + "1. open": "45.9000", + "2. high": "46.1000", + "3. low": "45.7000", + "4. close": "46.0400", + "5. volume": "3364100" + }, + "2001-08-13": { + "1. open": "45.5000", + "2. high": "45.9500", + "3. low": "45.3500", + "4. close": "45.8000", + "5. volume": "2587100" + }, + "2001-08-10": { + "1. open": "45.2900", + "2. high": "45.9800", + "3. low": "44.4500", + "4. close": "45.6700", + "5. volume": "3896900" + }, + "2001-08-09": { + "1. open": "45.3200", + "2. high": "45.7000", + "3. low": "45.0000", + "4. close": "45.6100", + "5. volume": "4895200" + }, + "2001-08-08": { + "1. open": "44.8000", + "2. high": "45.8300", + "3. low": "44.5600", + "4. close": "45.5000", + "5. volume": "6600600" + }, + "2001-08-07": { + "1. open": "44.6900", + "2. high": "44.8800", + "3. low": "44.4100", + "4. close": "44.8800", + "5. volume": "4294000" + }, + "2001-08-06": { + "1. open": "44.7800", + "2. high": "44.9800", + "3. low": "44.3000", + "4. close": "44.6100", + "5. volume": "3798200" + }, + "2001-08-03": { + "1. open": "44.2000", + "2. high": "44.7800", + "3. low": "44.1000", + "4. close": "44.7000", + "5. volume": "5845400" + }, + "2001-08-02": { + "1. open": "44.3500", + "2. high": "44.4400", + "3. low": "43.5000", + "4. close": "43.9100", + "5. volume": "5289400" + }, + "2001-08-01": { + "1. open": "44.7000", + "2. high": "44.7500", + "3. low": "43.7600", + "4. close": "44.0800", + "5. volume": "3963000" + }, + "2001-07-31": { + "1. open": "44.2600", + "2. high": "44.7400", + "3. low": "43.8000", + "4. close": "44.6000", + "5. volume": "4347500" + }, + "2001-07-30": { + "1. open": "44.5400", + "2. high": "44.7900", + "3. low": "44.0100", + "4. close": "44.2600", + "5. volume": "2903400" + }, + "2001-07-27": { + "1. open": "45.0000", + "2. high": "45.0900", + "3. low": "44.2000", + "4. close": "44.7900", + "5. volume": "2362000" + }, + "2001-07-26": { + "1. open": "44.8200", + "2. high": "45.0100", + "3. low": "44.4000", + "4. close": "45.0000", + "5. volume": "3466600" + }, + "2001-07-25": { + "1. open": "44.1000", + "2. high": "45.0300", + "3. low": "44.0100", + "4. close": "44.9800", + "5. volume": "3643700" + }, + "2001-07-24": { + "1. open": "44.5400", + "2. high": "44.6000", + "3. low": "43.6500", + "4. close": "44.2000", + "5. volume": "4984200" + }, + "2001-07-23": { + "1. open": "46.0000", + "2. high": "46.0500", + "3. low": "44.2400", + "4. close": "44.4800", + "5. volume": "5191000" + }, + "2001-07-20": { + "1. open": "46.4500", + "2. high": "46.7700", + "3. low": "45.7900", + "4. close": "46.1100", + "5. volume": "3543000" + }, + "2001-07-19": { + "1. open": "46.3000", + "2. high": "46.8900", + "3. low": "45.8000", + "4. close": "46.7000", + "5. volume": "2519200" + }, + "2001-07-18": { + "1. open": "46.9100", + "2. high": "46.9500", + "3. low": "45.6100", + "4. close": "46.2200", + "5. volume": "4094400" + }, + "2001-07-17": { + "1. open": "46.7000", + "2. high": "47.2000", + "3. low": "45.9100", + "4. close": "47.1300", + "5. volume": "3766000" + }, + "2001-07-16": { + "1. open": "46.1000", + "2. high": "46.9800", + "3. low": "46.0500", + "4. close": "46.9800", + "5. volume": "4201200" + }, + "2001-07-13": { + "1. open": "45.1100", + "2. high": "46.1400", + "3. low": "45.1100", + "4. close": "46.0100", + "5. volume": "3236400" + }, + "2001-07-12": { + "1. open": "45.2600", + "2. high": "45.5000", + "3. low": "44.9000", + "4. close": "45.4900", + "5. volume": "3475400" + }, + "2001-07-11": { + "1. open": "44.6700", + "2. high": "45.7500", + "3. low": "44.2900", + "4. close": "45.5100", + "5. volume": "3617100" + }, + "2001-07-10": { + "1. open": "44.9700", + "2. high": "45.2900", + "3. low": "44.4500", + "4. close": "44.6700", + "5. volume": "4719600" + }, + "2001-07-09": { + "1. open": "44.9500", + "2. high": "45.6800", + "3. low": "44.5600", + "4. close": "45.2200", + "5. volume": "2276000" + }, + "2001-07-06": { + "1. open": "45.4900", + "2. high": "45.4900", + "3. low": "44.5700", + "4. close": "44.6000", + "5. volume": "2510100" + }, + "2001-07-05": { + "1. open": "45.6900", + "2. high": "45.8800", + "3. low": "45.0200", + "4. close": "45.2400", + "5. volume": "2757500" + }, + "2001-07-03": { + "1. open": "45.9900", + "2. high": "45.9900", + "3. low": "45.6100", + "4. close": "45.9400", + "5. volume": "1948100" + }, + "2001-07-02": { + "1. open": "44.7900", + "2. high": "46.0500", + "3. low": "44.6700", + "4. close": "45.6000", + "5. volume": "3657400" + }, + "2001-06-29": { + "1. open": "45.5000", + "2. high": "45.6600", + "3. low": "44.8600", + "4. close": "45.0000", + "5. volume": "6573400" + }, + "2001-06-28": { + "1. open": "44.3000", + "2. high": "45.4100", + "3. low": "44.2200", + "4. close": "45.3500", + "5. volume": "7807500" + }, + "2001-06-27": { + "1. open": "44.1000", + "2. high": "44.3500", + "3. low": "43.7500", + "4. close": "44.1800", + "5. volume": "6326900" + }, + "2001-06-26": { + "1. open": "43.5900", + "2. high": "44.3000", + "3. low": "43.0300", + "4. close": "43.9500", + "5. volume": "10223300" + }, + "2001-06-25": { + "1. open": "44.0000", + "2. high": "44.2000", + "3. low": "43.2600", + "4. close": "43.5900", + "5. volume": "7345300" + }, + "2001-06-22": { + "1. open": "43.6500", + "2. high": "43.7100", + "3. low": "42.5900", + "4. close": "42.8500", + "5. volume": "4605600" + }, + "2001-06-21": { + "1. open": "44.2500", + "2. high": "44.4800", + "3. low": "43.5500", + "4. close": "43.5900", + "5. volume": "5149400" + }, + "2001-06-20": { + "1. open": "43.4600", + "2. high": "44.2400", + "3. low": "43.4500", + "4. close": "43.9300", + "5. volume": "4150900" + }, + "2001-06-19": { + "1. open": "43.7700", + "2. high": "44.0900", + "3. low": "43.5400", + "4. close": "43.7500", + "5. volume": "2720500" + }, + "2001-06-18": { + "1. open": "44.2600", + "2. high": "44.4500", + "3. low": "43.4700", + "4. close": "43.7700", + "5. volume": "3177200" + }, + "2001-06-15": { + "1. open": "44.1100", + "2. high": "45.1900", + "3. low": "44.1100", + "4. close": "44.2600", + "5. volume": "6874900" + }, + "2001-06-14": { + "1. open": "45.3600", + "2. high": "45.6900", + "3. low": "44.8400", + "4. close": "45.0200", + "5. volume": "3510800" + }, + "2001-06-13": { + "1. open": "45.8900", + "2. high": "45.9000", + "3. low": "45.4000", + "4. close": "45.8500", + "5. volume": "2787800" + }, + "2001-06-12": { + "1. open": "45.9000", + "2. high": "46.1300", + "3. low": "45.5100", + "4. close": "45.9100", + "5. volume": "2449700" + }, + "2001-06-11": { + "1. open": "45.5200", + "2. high": "46.1200", + "3. low": "45.5100", + "4. close": "45.9300", + "5. volume": "1738100" + }, + "2001-06-08": { + "1. open": "46.2000", + "2. high": "46.2300", + "3. low": "45.6500", + "4. close": "46.0000", + "5. volume": "2212500" + }, + "2001-06-07": { + "1. open": "46.9500", + "2. high": "47.1900", + "3. low": "45.8600", + "4. close": "46.1200", + "5. volume": "3392700" + }, + "2001-06-06": { + "1. open": "47.2500", + "2. high": "47.4900", + "3. low": "46.3600", + "4. close": "46.7500", + "5. volume": "3547700" + }, + "2001-06-05": { + "1. open": "47.0600", + "2. high": "47.6700", + "3. low": "46.4800", + "4. close": "47.6200", + "5. volume": "3420700" + }, + "2001-06-04": { + "1. open": "47.5000", + "2. high": "47.6000", + "3. low": "46.9000", + "4. close": "47.5700", + "5. volume": "2242400" + }, + "2001-06-01": { + "1. open": "47.4500", + "2. high": "47.9000", + "3. low": "47.0000", + "4. close": "47.8100", + "5. volume": "3486300" + }, + "2001-05-31": { + "1. open": "47.4500", + "2. high": "47.5400", + "3. low": "46.9500", + "4. close": "47.4000", + "5. volume": "3611700" + }, + "2001-05-30": { + "1. open": "48.4000", + "2. high": "48.6500", + "3. low": "47.7700", + "4. close": "47.8800", + "5. volume": "2610200" + }, + "2001-05-29": { + "1. open": "48.2500", + "2. high": "48.7900", + "3. low": "48.1500", + "4. close": "48.3400", + "5. volume": "2265900" + }, + "2001-05-25": { + "1. open": "48.6500", + "2. high": "49.1000", + "3. low": "47.8900", + "4. close": "48.1700", + "5. volume": "2003500" + }, + "2001-05-24": { + "1. open": "48.7000", + "2. high": "49.3500", + "3. low": "48.5000", + "4. close": "49.0900", + "5. volume": "3347000" + }, + "2001-05-23": { + "1. open": "47.3000", + "2. high": "48.7000", + "3. low": "47.3000", + "4. close": "48.7000", + "5. volume": "4262900" + }, + "2001-05-22": { + "1. open": "48.0400", + "2. high": "48.1500", + "3. low": "47.5500", + "4. close": "47.8000", + "5. volume": "2964300" + }, + "2001-05-21": { + "1. open": "48.2500", + "2. high": "48.3500", + "3. low": "47.3100", + "4. close": "48.2900", + "5. volume": "3998300" + }, + "2001-05-18": { + "1. open": "48.2500", + "2. high": "48.3000", + "3. low": "47.7000", + "4. close": "48.1000", + "5. volume": "3363000" + }, + "2001-05-17": { + "1. open": "48.5000", + "2. high": "48.7000", + "3. low": "47.6500", + "4. close": "48.1300", + "5. volume": "4787400" + }, + "2001-05-16": { + "1. open": "46.0000", + "2. high": "48.4100", + "3. low": "45.5300", + "4. close": "48.2300", + "5. volume": "5679500" + }, + "2001-05-15": { + "1. open": "46.0100", + "2. high": "46.1100", + "3. low": "45.2100", + "4. close": "45.9000", + "5. volume": "3468200" + }, + "2001-05-14": { + "1. open": "45.7000", + "2. high": "46.1100", + "3. low": "45.3500", + "4. close": "46.0100", + "5. volume": "3792800" + }, + "2001-05-11": { + "1. open": "45.6100", + "2. high": "45.9000", + "3. low": "44.6000", + "4. close": "45.2900", + "5. volume": "4818200" + }, + "2001-05-10": { + "1. open": "45.9500", + "2. high": "46.2500", + "3. low": "45.5200", + "4. close": "45.6100", + "5. volume": "3658600" + }, + "2001-05-09": { + "1. open": "46.5700", + "2. high": "46.5700", + "3. low": "45.4000", + "4. close": "45.7600", + "5. volume": "5019000" + }, + "2001-05-08": { + "1. open": "46.5200", + "2. high": "46.7000", + "3. low": "46.0100", + "4. close": "46.5700", + "5. volume": "3437800" + }, + "2001-05-07": { + "1. open": "46.8400", + "2. high": "46.9000", + "3. low": "46.4100", + "4. close": "46.8200", + "5. volume": "3507300" + }, + "2001-05-04": { + "1. open": "46.0500", + "2. high": "46.9700", + "3. low": "45.8200", + "4. close": "46.8300", + "5. volume": "4409500" + }, + "2001-05-03": { + "1. open": "47.5600", + "2. high": "47.5600", + "3. low": "46.4000", + "4. close": "46.7500", + "5. volume": "4295800" + }, + "2001-05-02": { + "1. open": "47.9000", + "2. high": "47.9000", + "3. low": "47.1500", + "4. close": "47.5700", + "5. volume": "3834800" + }, + "2001-05-01": { + "1. open": "46.3000", + "2. high": "48.2000", + "3. low": "46.1300", + "4. close": "47.6300", + "5. volume": "4229000" + }, + "2001-04-30": { + "1. open": "46.7500", + "2. high": "46.7500", + "3. low": "45.8500", + "4. close": "46.1900", + "5. volume": "3837000" + }, + "2001-04-27": { + "1. open": "47.5000", + "2. high": "47.5000", + "3. low": "46.0000", + "4. close": "47.0000", + "5. volume": "3480900" + }, + "2001-04-26": { + "1. open": "47.6000", + "2. high": "47.9800", + "3. low": "46.9000", + "4. close": "46.9000", + "5. volume": "4296400" + }, + "2001-04-25": { + "1. open": "47.5000", + "2. high": "48.4000", + "3. low": "47.4000", + "4. close": "48.2000", + "5. volume": "3247700" + }, + "2001-04-24": { + "1. open": "47.4500", + "2. high": "48.4500", + "3. low": "47.1700", + "4. close": "47.3900", + "5. volume": "4343400" + }, + "2001-04-23": { + "1. open": "47.5000", + "2. high": "47.9000", + "3. low": "47.0300", + "4. close": "47.4500", + "5. volume": "3330500" + }, + "2001-04-20": { + "1. open": "47.0500", + "2. high": "47.2500", + "3. low": "46.2800", + "4. close": "47.0000", + "5. volume": "4583600" + }, + "2001-04-19": { + "1. open": "46.0500", + "2. high": "47.7700", + "3. low": "46.0400", + "4. close": "47.5000", + "5. volume": "5418200" + }, + "2001-04-18": { + "1. open": "47.0000", + "2. high": "47.0800", + "3. low": "45.7100", + "4. close": "46.7500", + "5. volume": "7383700" + }, + "2001-04-17": { + "1. open": "45.0000", + "2. high": "45.7000", + "3. low": "44.8100", + "4. close": "45.7000", + "5. volume": "4407900" + }, + "2001-04-16": { + "1. open": "44.5700", + "2. high": "45.5000", + "3. low": "44.1500", + "4. close": "45.4100", + "5. volume": "4143500" + }, + "2001-04-12": { + "1. open": "43.5000", + "2. high": "44.9000", + "3. low": "42.6500", + "4. close": "44.5700", + "5. volume": "5214600" + }, + "2001-04-11": { + "1. open": "43.0000", + "2. high": "44.7500", + "3. low": "42.3700", + "4. close": "44.1300", + "5. volume": "6874200" + }, + "2001-04-10": { + "1. open": "43.9100", + "2. high": "44.3000", + "3. low": "43.2100", + "4. close": "43.6500", + "5. volume": "5948200" + }, + "2001-04-09": { + "1. open": "45.0000", + "2. high": "45.5900", + "3. low": "43.9000", + "4. close": "43.9000", + "5. volume": "4115800" + }, + "2001-04-06": { + "1. open": "44.4300", + "2. high": "45.3500", + "3. low": "43.8500", + "4. close": "45.0000", + "5. volume": "3953900" + }, + "2001-04-05": { + "1. open": "46.2500", + "2. high": "46.6000", + "3. low": "44.6200", + "4. close": "45.3000", + "5. volume": "4621100" + }, + "2001-04-04": { + "1. open": "44.5200", + "2. high": "46.0500", + "3. low": "44.1700", + "4. close": "45.2500", + "5. volume": "4399300" + }, + "2001-04-03": { + "1. open": "45.6000", + "2. high": "45.7000", + "3. low": "44.1800", + "4. close": "44.6600", + "5. volume": "4672700" + }, + "2001-04-02": { + "1. open": "45.4000", + "2. high": "46.9200", + "3. low": "44.8600", + "4. close": "45.8500", + "5. volume": "5212400" + }, + "2001-03-30": { + "1. open": "45.0000", + "2. high": "45.5000", + "3. low": "44.4000", + "4. close": "45.1600", + "5. volume": "5139800" + }, + "2001-03-29": { + "1. open": "45.2000", + "2. high": "45.2000", + "3. low": "43.7600", + "4. close": "44.5200", + "5. volume": "7646900" + }, + "2001-03-28": { + "1. open": "46.6100", + "2. high": "47.2500", + "3. low": "44.8500", + "4. close": "45.9500", + "5. volume": "7088000" + }, + "2001-03-27": { + "1. open": "45.5000", + "2. high": "46.9400", + "3. low": "44.5700", + "4. close": "46.6100", + "5. volume": "6733000" + }, + "2001-03-26": { + "1. open": "46.0000", + "2. high": "46.1000", + "3. low": "44.5000", + "4. close": "44.9000", + "5. volume": "5613800" + }, + "2001-03-23": { + "1. open": "44.5000", + "2. high": "45.5000", + "3. low": "44.0000", + "4. close": "45.5000", + "5. volume": "7836400" + }, + "2001-03-22": { + "1. open": "45.8000", + "2. high": "46.2000", + "3. low": "44.4900", + "4. close": "45.7200", + "5. volume": "7344400" + }, + "2001-03-21": { + "1. open": "47.4300", + "2. high": "48.0000", + "3. low": "45.2500", + "4. close": "45.2500", + "5. volume": "9211500" + }, + "2001-03-20": { + "1. open": "48.3000", + "2. high": "48.7800", + "3. low": "47.0500", + "4. close": "47.4300", + "5. volume": "4420600" + }, + "2001-03-19": { + "1. open": "48.0500", + "2. high": "49.1000", + "3. low": "48.0400", + "4. close": "48.4000", + "5. volume": "3719800" + }, + "2001-03-16": { + "1. open": "47.2000", + "2. high": "49.7400", + "3. low": "47.1100", + "4. close": "48.6500", + "5. volume": "9247000" + }, + "2001-03-15": { + "1. open": "47.6700", + "2. high": "47.7500", + "3. low": "46.2000", + "4. close": "47.6500", + "5. volume": "4721400" + }, + "2001-03-14": { + "1. open": "47.5000", + "2. high": "48.3100", + "3. low": "46.2600", + "4. close": "47.6700", + "5. volume": "7072900" + }, + "2001-03-13": { + "1. open": "49.0000", + "2. high": "49.0100", + "3. low": "48.3000", + "4. close": "48.7500", + "5. volume": "5180600" + }, + "2001-03-12": { + "1. open": "50.6000", + "2. high": "51.3000", + "3. low": "50.0300", + "4. close": "50.1000", + "5. volume": "3992400" + }, + "2001-03-09": { + "1. open": "51.4000", + "2. high": "51.8800", + "3. low": "50.9700", + "4. close": "51.5000", + "5. volume": "3931700" + }, + "2001-03-08": { + "1. open": "51.2500", + "2. high": "51.4700", + "3. low": "50.2200", + "4. close": "51.4000", + "5. volume": "4887300" + }, + "2001-03-07": { + "1. open": "49.9000", + "2. high": "50.8000", + "3. low": "49.8000", + "4. close": "50.4300", + "5. volume": "5162900" + }, + "2001-03-06": { + "1. open": "50.2000", + "2. high": "50.2000", + "3. low": "49.3900", + "4. close": "49.8000", + "5. volume": "4637300" + }, + "2001-03-05": { + "1. open": "51.2500", + "2. high": "51.3000", + "3. low": "49.5300", + "4. close": "50.2000", + "5. volume": "7224800" + }, + "2001-03-02": { + "1. open": "53.0400", + "2. high": "53.0500", + "3. low": "52.0100", + "4. close": "52.5500", + "5. volume": "4557900" + }, + "2001-03-01": { + "1. open": "53.4800", + "2. high": "53.9000", + "3. low": "52.3500", + "4. close": "52.7000", + "5. volume": "4862500" + }, + "2001-02-28": { + "1. open": "52.2200", + "2. high": "53.1500", + "3. low": "51.9100", + "4. close": "53.0300", + "5. volume": "5594800" + }, + "2001-02-27": { + "1. open": "52.4800", + "2. high": "52.8300", + "3. low": "51.5400", + "4. close": "52.0000", + "5. volume": "3684800" + }, + "2001-02-26": { + "1. open": "52.0000", + "2. high": "52.5800", + "3. low": "51.4500", + "4. close": "52.4700", + "5. volume": "4707800" + }, + "2001-02-23": { + "1. open": "52.6000", + "2. high": "52.8000", + "3. low": "51.5100", + "4. close": "52.0000", + "5. volume": "4534600" + }, + "2001-02-22": { + "1. open": "54.9200", + "2. high": "54.9200", + "3. low": "51.4100", + "4. close": "52.9900", + "5. volume": "9478900" + }, + "2001-02-21": { + "1. open": "56.2500", + "2. high": "56.3000", + "3. low": "54.1200", + "4. close": "54.9200", + "5. volume": "9644500" + }, + "2001-02-20": { + "1. open": "59.8500", + "2. high": "60.9800", + "3. low": "58.4000", + "4. close": "58.4700", + "5. volume": "7886000" + }, + "2001-02-16": { + "1. open": "58.6000", + "2. high": "59.4800", + "3. low": "58.4100", + "4. close": "59.3600", + "5. volume": "3817800" + }, + "2001-02-15": { + "1. open": "58.5000", + "2. high": "58.9500", + "3. low": "56.9900", + "4. close": "58.3700", + "5. volume": "5710600" + }, + "2001-02-14": { + "1. open": "59.5300", + "2. high": "59.8500", + "3. low": "59.1300", + "4. close": "59.5000", + "5. volume": "2839000" + }, + "2001-02-13": { + "1. open": "59.9500", + "2. high": "60.0800", + "3. low": "59.4500", + "4. close": "59.9600", + "5. volume": "3330300" + }, + "2001-02-12": { + "1. open": "59.7100", + "2. high": "60.8700", + "3. low": "59.5000", + "4. close": "60.8200", + "5. volume": "3383000" + }, + "2001-02-09": { + "1. open": "60.6100", + "2. high": "60.9400", + "3. low": "59.9500", + "4. close": "60.1400", + "5. volume": "2228200" + }, + "2001-02-08": { + "1. open": "59.7500", + "2. high": "60.9900", + "3. low": "59.5600", + "4. close": "60.6100", + "5. volume": "3327300" + }, + "2001-02-07": { + "1. open": "59.3000", + "2. high": "60.5400", + "3. low": "59.2700", + "4. close": "60.0000", + "5. volume": "4807800" + }, + "2001-02-06": { + "1. open": "58.6500", + "2. high": "59.7700", + "3. low": "58.3400", + "4. close": "59.4200", + "5. volume": "3128500" + }, + "2001-02-05": { + "1. open": "57.7000", + "2. high": "59.6100", + "3. low": "57.6200", + "4. close": "59.2000", + "5. volume": "4591800" + }, + "2001-02-02": { + "1. open": "57.9700", + "2. high": "57.9800", + "3. low": "57.1900", + "4. close": "57.7400", + "5. volume": "3029700" + }, + "2001-02-01": { + "1. open": "57.2500", + "2. high": "57.5000", + "3. low": "56.6100", + "4. close": "57.4400", + "5. volume": "3360400" + }, + "2001-01-31": { + "1. open": "57.0000", + "2. high": "58.2000", + "3. low": "56.5700", + "4. close": "58.0000", + "5. volume": "4307000" + }, + "2001-01-30": { + "1. open": "57.3700", + "2. high": "58.2700", + "3. low": "57.2600", + "4. close": "57.9100", + "5. volume": "2753800" + }, + "2001-01-29": { + "1. open": "57.0400", + "2. high": "57.7000", + "3. low": "56.5300", + "4. close": "57.1200", + "5. volume": "2561500" + }, + "2001-01-26": { + "1. open": "58.8100", + "2. high": "59.1900", + "3. low": "57.5000", + "4. close": "57.9400", + "5. volume": "3197300" + }, + "2001-01-25": { + "1. open": "58.0600", + "2. high": "59.0000", + "3. low": "57.8100", + "4. close": "58.6300", + "5. volume": "3743400" + }, + "2001-01-24": { + "1. open": "56.9400", + "2. high": "58.0600", + "3. low": "56.1300", + "4. close": "58.0600", + "5. volume": "4594700" + }, + "2001-01-23": { + "1. open": "56.0600", + "2. high": "57.1900", + "3. low": "55.4400", + "4. close": "56.8800", + "5. volume": "3853900" + }, + "2001-01-22": { + "1. open": "55.5600", + "2. high": "56.0600", + "3. low": "55.1900", + "4. close": "55.6900", + "5. volume": "3437300" + }, + "2001-01-19": { + "1. open": "56.5600", + "2. high": "57.1300", + "3. low": "55.3100", + "4. close": "55.8100", + "5. volume": "4912100" + }, + "2001-01-18": { + "1. open": "57.3100", + "2. high": "58.6900", + "3. low": "56.9400", + "4. close": "57.1300", + "5. volume": "3507200" + }, + "2001-01-17": { + "1. open": "57.7500", + "2. high": "58.6900", + "3. low": "57.0600", + "4. close": "57.9400", + "5. volume": "3825900" + }, + "2001-01-16": { + "1. open": "57.0600", + "2. high": "57.3100", + "3. low": "56.1900", + "4. close": "57.0000", + "5. volume": "3581800" + }, + "2001-01-12": { + "1. open": "57.4400", + "2. high": "57.4400", + "3. low": "56.2500", + "4. close": "56.6300", + "5. volume": "3606000" + }, + "2001-01-11": { + "1. open": "58.7500", + "2. high": "58.8800", + "3. low": "57.1300", + "4. close": "57.3800", + "5. volume": "3454500" + }, + "2001-01-10": { + "1. open": "58.3800", + "2. high": "59.2500", + "3. low": "57.8800", + "4. close": "59.1300", + "5. volume": "3981600" + }, + "2001-01-09": { + "1. open": "58.2500", + "2. high": "59.9400", + "3. low": "57.6300", + "4. close": "59.3800", + "5. volume": "4258100" + }, + "2001-01-08": { + "1. open": "57.8800", + "2. high": "59.6900", + "3. low": "57.8100", + "4. close": "58.6300", + "5. volume": "4764600" + }, + "2001-01-05": { + "1. open": "57.6300", + "2. high": "58.7500", + "3. low": "57.5000", + "4. close": "57.6900", + "5. volume": "3980100" + }, + "2001-01-04": { + "1. open": "58.5600", + "2. high": "58.8800", + "3. low": "56.7500", + "4. close": "57.5600", + "5. volume": "7385300" + }, + "2001-01-03": { + "1. open": "60.8800", + "2. high": "62.1900", + "3. low": "59.0600", + "4. close": "59.2500", + "5. volume": "6234800" + }, + "2001-01-02": { + "1. open": "60.3100", + "2. high": "61.9400", + "3. low": "60.2500", + "4. close": "60.8100", + "5. volume": "5303000" + }, + "2000-12-29": { + "1. open": "60.9400", + "2. high": "61.1300", + "3. low": "60.1900", + "4. close": "60.9400", + "5. volume": "2485200" + }, + "2000-12-28": { + "1. open": "61.9400", + "2. high": "61.9400", + "3. low": "60.5600", + "4. close": "61.0600", + "5. volume": "2760400" + }, + "2000-12-27": { + "1. open": "60.0000", + "2. high": "61.3800", + "3. low": "60.0000", + "4. close": "60.5600", + "5. volume": "3855500" + }, + "2000-12-26": { + "1. open": "58.8800", + "2. high": "60.0000", + "3. low": "58.6200", + "4. close": "60.0000", + "5. volume": "2835000" + }, + "2000-12-22": { + "1. open": "58.8100", + "2. high": "59.0000", + "3. low": "57.5000", + "4. close": "58.8800", + "5. volume": "3741800" + }, + "2000-12-21": { + "1. open": "56.2500", + "2. high": "59.6300", + "3. low": "56.1300", + "4. close": "59.3800", + "5. volume": "5965400" + }, + "2000-12-20": { + "1. open": "55.7500", + "2. high": "58.0000", + "3. low": "55.5600", + "4. close": "56.2500", + "5. volume": "6672100" + }, + "2000-12-19": { + "1. open": "54.6900", + "2. high": "57.9400", + "3. low": "54.6900", + "4. close": "56.7500", + "5. volume": "5844100" + }, + "2000-12-18": { + "1. open": "54.0000", + "2. high": "55.5600", + "3. low": "53.6300", + "4. close": "54.8800", + "5. volume": "5152300" + }, + "2000-12-15": { + "1. open": "55.0000", + "2. high": "56.6900", + "3. low": "53.5000", + "4. close": "53.5000", + "5. volume": "13770200" + }, + "2000-12-14": { + "1. open": "56.0000", + "2. high": "57.4400", + "3. low": "55.7500", + "4. close": "57.0000", + "5. volume": "5023800" + }, + "2000-12-13": { + "1. open": "57.7500", + "2. high": "58.3100", + "3. low": "57.2500", + "4. close": "57.8100", + "5. volume": "3704900" + }, + "2000-12-12": { + "1. open": "57.6900", + "2. high": "58.6900", + "3. low": "57.6300", + "4. close": "58.0000", + "5. volume": "4004100" + }, + "2000-12-11": { + "1. open": "60.0000", + "2. high": "60.1900", + "3. low": "58.1900", + "4. close": "58.3100", + "5. volume": "5789000" + }, + "2000-12-08": { + "1. open": "61.0000", + "2. high": "61.9800", + "3. low": "60.6300", + "4. close": "60.8800", + "5. volume": "4150400" + }, + "2000-12-07": { + "1. open": "60.5600", + "2. high": "63.0600", + "3. low": "60.5600", + "4. close": "62.3800", + "5. volume": "3947600" + }, + "2000-12-06": { + "1. open": "61.0600", + "2. high": "61.8100", + "3. low": "60.3800", + "4. close": "60.8800", + "5. volume": "3880600" + }, + "2000-12-05": { + "1. open": "62.3100", + "2. high": "62.8100", + "3. low": "60.6900", + "4. close": "61.4400", + "5. volume": "4633400" + }, + "2000-12-04": { + "1. open": "62.0000", + "2. high": "63.3800", + "3. low": "61.8800", + "4. close": "62.7500", + "5. volume": "4286100" + }, + "2000-12-01": { + "1. open": "62.0600", + "2. high": "62.3800", + "3. low": "61.3100", + "4. close": "62.1900", + "5. volume": "4100600" + }, + "2000-11-30": { + "1. open": "62.3800", + "2. high": "62.6300", + "3. low": "61.4400", + "4. close": "62.6300", + "5. volume": "6408200" + }, + "2000-11-29": { + "1. open": "59.7500", + "2. high": "62.5000", + "3. low": "59.7500", + "4. close": "62.1300", + "5. volume": "4846000" + }, + "2000-11-28": { + "1. open": "60.2500", + "2. high": "60.7500", + "3. low": "59.8800", + "4. close": "60.4400", + "5. volume": "2908900" + }, + "2000-11-27": { + "1. open": "58.5600", + "2. high": "60.0600", + "3. low": "58.0600", + "4. close": "59.5600", + "5. volume": "3238400" + }, + "2000-11-24": { + "1. open": "58.9400", + "2. high": "59.5000", + "3. low": "58.6300", + "4. close": "59.0000", + "5. volume": "1952500" + }, + "2000-11-22": { + "1. open": "58.5000", + "2. high": "60.3100", + "3. low": "58.2500", + "4. close": "59.5600", + "5. volume": "6701900" + }, + "2000-11-21": { + "1. open": "56.5600", + "2. high": "57.5000", + "3. low": "55.2500", + "4. close": "55.2500", + "5. volume": "6997900" + }, + "2000-11-20": { + "1. open": "58.7500", + "2. high": "58.8800", + "3. low": "55.9400", + "4. close": "56.5600", + "5. volume": "9656600" + }, + "2000-11-17": { + "1. open": "62.4400", + "2. high": "62.8100", + "3. low": "61.1300", + "4. close": "61.4400", + "5. volume": "6046900" + }, + "2000-11-16": { + "1. open": "61.2500", + "2. high": "62.3100", + "3. low": "61.0600", + "4. close": "61.9400", + "5. volume": "3803700" + }, + "2000-11-15": { + "1. open": "60.6900", + "2. high": "61.5000", + "3. low": "60.2500", + "4. close": "61.3100", + "5. volume": "3753300" + }, + "2000-11-14": { + "1. open": "60.5600", + "2. high": "61.3100", + "3. low": "59.6300", + "4. close": "60.5600", + "5. volume": "3711700" + }, + "2000-11-13": { + "1. open": "61.3100", + "2. high": "61.6300", + "3. low": "60.3800", + "4. close": "61.0600", + "5. volume": "4087900" + }, + "2000-11-10": { + "1. open": "62.8100", + "2. high": "63.0600", + "3. low": "61.8800", + "4. close": "61.8800", + "5. volume": "5161700" + }, + "2000-11-09": { + "1. open": "59.9400", + "2. high": "62.6900", + "3. low": "59.8800", + "4. close": "62.3100", + "5. volume": "5927500" + }, + "2000-11-08": { + "1. open": "59.8100", + "2. high": "60.6300", + "3. low": "59.0600", + "4. close": "60.1900", + "5. volume": "2524100" + }, + "2000-11-07": { + "1. open": "60.0600", + "2. high": "60.8800", + "3. low": "59.8100", + "4. close": "60.0600", + "5. volume": "2118000" + }, + "2000-11-06": { + "1. open": "59.1300", + "2. high": "61.0000", + "3. low": "58.8100", + "4. close": "60.5000", + "5. volume": "2779100" + }, + "2000-11-03": { + "1. open": "60.5000", + "2. high": "60.5000", + "3. low": "59.1300", + "4. close": "59.3100", + "5. volume": "3034200" + }, + "2000-11-02": { + "1. open": "60.9400", + "2. high": "61.4400", + "3. low": "60.0600", + "4. close": "60.7500", + "5. volume": "4554200" + }, + "2000-11-01": { + "1. open": "60.8100", + "2. high": "61.4400", + "3. low": "60.3100", + "4. close": "60.8800", + "5. volume": "4144500" + }, + "2000-10-31": { + "1. open": "59.6300", + "2. high": "60.9400", + "3. low": "58.6900", + "4. close": "60.3800", + "5. volume": "4915000" + }, + "2000-10-30": { + "1. open": "58.8800", + "2. high": "60.5000", + "3. low": "58.8800", + "4. close": "59.8800", + "5. volume": "5263400" + }, + "2000-10-27": { + "1. open": "57.6300", + "2. high": "59.3100", + "3. low": "57.6300", + "4. close": "58.9400", + "5. volume": "3781100" + }, + "2000-10-26": { + "1. open": "56.8100", + "2. high": "59.3100", + "3. low": "56.4400", + "4. close": "58.6900", + "5. volume": "4675500" + }, + "2000-10-25": { + "1. open": "55.9400", + "2. high": "58.4400", + "3. low": "55.6300", + "4. close": "57.9400", + "5. volume": "4675100" + }, + "2000-10-24": { + "1. open": "55.0000", + "2. high": "56.1900", + "3. low": "54.4400", + "4. close": "56.1300", + "5. volume": "3167400" + }, + "2000-10-23": { + "1. open": "54.8800", + "2. high": "55.9400", + "3. low": "53.8800", + "4. close": "55.3100", + "5. volume": "3538900" + }, + "2000-10-20": { + "1. open": "55.5000", + "2. high": "55.7500", + "3. low": "53.7500", + "4. close": "54.8100", + "5. volume": "7327600" + }, + "2000-10-19": { + "1. open": "56.5000", + "2. high": "57.4400", + "3. low": "56.1300", + "4. close": "57.1300", + "5. volume": "2898800" + }, + "2000-10-18": { + "1. open": "57.7500", + "2. high": "58.8800", + "3. low": "56.8100", + "4. close": "58.1900", + "5. volume": "3669700" + }, + "2000-10-17": { + "1. open": "57.7500", + "2. high": "58.9400", + "3. low": "57.0000", + "4. close": "57.9400", + "5. volume": "3034900" + }, + "2000-10-16": { + "1. open": "57.0600", + "2. high": "59.2500", + "3. low": "57.0000", + "4. close": "58.6300", + "5. volume": "3527300" + }, + "2000-10-13": { + "1. open": "56.7500", + "2. high": "57.6900", + "3. low": "56.3800", + "4. close": "57.1900", + "5. volume": "3656200" + }, + "2000-10-12": { + "1. open": "58.5600", + "2. high": "58.7500", + "3. low": "56.3800", + "4. close": "57.2500", + "5. volume": "4276400" + }, + "2000-10-11": { + "1. open": "58.4400", + "2. high": "59.5600", + "3. low": "57.7500", + "4. close": "58.5600", + "5. volume": "3952000" + }, + "2000-10-10": { + "1. open": "57.8100", + "2. high": "59.3100", + "3. low": "57.0600", + "4. close": "58.1900", + "5. volume": "3140300" + }, + "2000-10-09": { + "1. open": "58.1900", + "2. high": "58.8100", + "3. low": "57.8100", + "4. close": "57.8100", + "5. volume": "2036500" + }, + "2000-10-06": { + "1. open": "58.9400", + "2. high": "59.1900", + "3. low": "57.7500", + "4. close": "58.4400", + "5. volume": "4808700" + }, + "2000-10-05": { + "1. open": "57.3100", + "2. high": "59.3800", + "3. low": "57.3100", + "4. close": "59.1300", + "5. volume": "5298200" + }, + "2000-10-04": { + "1. open": "56.5600", + "2. high": "57.2500", + "3. low": "56.0000", + "4. close": "57.2500", + "5. volume": "4139500" + }, + "2000-10-03": { + "1. open": "57.1300", + "2. high": "57.3800", + "3. low": "56.1300", + "4. close": "56.3100", + "5. volume": "3690400" + }, + "2000-10-02": { + "1. open": "55.5000", + "2. high": "57.0000", + "3. low": "55.2500", + "4. close": "57.0000", + "5. volume": "4758000" + }, + "2000-09-29": { + "1. open": "55.5600", + "2. high": "56.6300", + "3. low": "55.0000", + "4. close": "55.1300", + "5. volume": "5981300" + }, + "2000-09-28": { + "1. open": "55.4400", + "2. high": "55.6300", + "3. low": "54.1300", + "4. close": "55.4400", + "5. volume": "4176600" + }, + "2000-09-27": { + "1. open": "54.9400", + "2. high": "55.8800", + "3. low": "54.0000", + "4. close": "55.6300", + "5. volume": "5207300" + }, + "2000-09-26": { + "1. open": "53.6300", + "2. high": "55.1300", + "3. low": "53.2500", + "4. close": "54.9400", + "5. volume": "5134700" + }, + "2000-09-25": { + "1. open": "52.6300", + "2. high": "54.2500", + "3. low": "52.6300", + "4. close": "53.5600", + "5. volume": "4039800" + }, + "2000-09-22": { + "1. open": "51.0000", + "2. high": "52.9400", + "3. low": "50.8800", + "4. close": "52.8800", + "5. volume": "8174500" + }, + "2000-09-21": { + "1. open": "49.7500", + "2. high": "50.8100", + "3. low": "49.1900", + "4. close": "49.5600", + "5. volume": "5123600" + }, + "2000-09-20": { + "1. open": "52.6300", + "2. high": "52.6900", + "3. low": "49.4400", + "4. close": "50.2500", + "5. volume": "7345100" + }, + "2000-09-19": { + "1. open": "53.3100", + "2. high": "53.5000", + "3. low": "52.0600", + "4. close": "52.8800", + "5. volume": "3815200" + }, + "2000-09-18": { + "1. open": "51.0000", + "2. high": "53.5000", + "3. low": "50.7500", + "4. close": "53.1300", + "5. volume": "4379900" + }, + "2000-09-15": { + "1. open": "51.0000", + "2. high": "52.1300", + "3. low": "50.5000", + "4. close": "50.8100", + "5. volume": "6186900" + }, + "2000-09-14": { + "1. open": "51.8100", + "2. high": "51.8800", + "3. low": "49.9400", + "4. close": "51.0000", + "5. volume": "5590800" + }, + "2000-09-13": { + "1. open": "53.5000", + "2. high": "53.6900", + "3. low": "52.0600", + "4. close": "52.5000", + "5. volume": "3493200" + }, + "2000-09-12": { + "1. open": "52.7500", + "2. high": "53.8800", + "3. low": "52.1900", + "4. close": "53.5000", + "5. volume": "4124000" + }, + "2000-09-11": { + "1. open": "54.2500", + "2. high": "54.6900", + "3. low": "52.3100", + "4. close": "53.0000", + "5. volume": "3923000" + }, + "2000-09-08": { + "1. open": "54.2500", + "2. high": "55.1900", + "3. low": "53.8100", + "4. close": "54.5600", + "5. volume": "2626800" + }, + "2000-09-07": { + "1. open": "54.3800", + "2. high": "54.5600", + "3. low": "53.2500", + "4. close": "54.0000", + "5. volume": "3729100" + }, + "2000-09-06": { + "1. open": "54.8800", + "2. high": "54.9400", + "3. low": "54.0600", + "4. close": "54.3100", + "5. volume": "4927000" + }, + "2000-09-05": { + "1. open": "54.0000", + "2. high": "57.0600", + "3. low": "53.5000", + "4. close": "56.3100", + "5. volume": "5611500" + }, + "2000-09-01": { + "1. open": "54.0000", + "2. high": "54.5000", + "3. low": "53.3800", + "4. close": "54.2500", + "5. volume": "5026500" + }, + "2000-08-31": { + "1. open": "54.1900", + "2. high": "54.1900", + "3. low": "51.5000", + "4. close": "52.6400", + "5. volume": "8061900" + }, + "2000-08-30": { + "1. open": "55.5000", + "2. high": "56.0000", + "3. low": "53.8100", + "4. close": "54.2500", + "5. volume": "4696400" + }, + "2000-08-29": { + "1. open": "56.7500", + "2. high": "56.8800", + "3. low": "56.0600", + "4. close": "56.3100", + "5. volume": "2967300" + }, + "2000-08-28": { + "1. open": "57.2500", + "2. high": "57.7500", + "3. low": "56.6900", + "4. close": "57.0000", + "5. volume": "6312900" + }, + "2000-08-25": { + "1. open": "57.3800", + "2. high": "57.4400", + "3. low": "55.0000", + "4. close": "56.0000", + "5. volume": "6951000" + }, + "2000-08-24": { + "1. open": "58.3100", + "2. high": "59.0000", + "3. low": "57.8800", + "4. close": "57.9400", + "5. volume": "2309600" + }, + "2000-08-23": { + "1. open": "58.9400", + "2. high": "59.1900", + "3. low": "57.9400", + "4. close": "58.7900", + "5. volume": "3503700" + }, + "2000-08-22": { + "1. open": "59.8100", + "2. high": "59.9400", + "3. low": "58.0000", + "4. close": "58.0000", + "5. volume": "2121700" + }, + "2000-08-21": { + "1. open": "59.7500", + "2. high": "59.9400", + "3. low": "59.1300", + "4. close": "59.8100", + "5. volume": "2867500" + }, + "2000-08-18": { + "1. open": "59.5000", + "2. high": "60.3100", + "3. low": "59.5000", + "4. close": "60.3100", + "5. volume": "2637300" + }, + "2000-08-17": { + "1. open": "60.1900", + "2. high": "60.6300", + "3. low": "59.5600", + "4. close": "59.6900", + "5. volume": "2917000" + }, + "2000-08-16": { + "1. open": "61.3800", + "2. high": "61.3800", + "3. low": "59.5000", + "4. close": "60.6900", + "5. volume": "5864600" + }, + "2000-08-15": { + "1. open": "62.3100", + "2. high": "62.5600", + "3. low": "61.6300", + "4. close": "62.0000", + "5. volume": "2201300" + }, + "2000-08-14": { + "1. open": "62.2500", + "2. high": "63.2500", + "3. low": "62.2500", + "4. close": "63.0600", + "5. volume": "2664700" + }, + "2000-08-11": { + "1. open": "61.0600", + "2. high": "62.7500", + "3. low": "61.0000", + "4. close": "62.2500", + "5. volume": "3082700" + }, + "2000-08-10": { + "1. open": "60.3800", + "2. high": "61.7500", + "3. low": "60.0600", + "4. close": "61.0000", + "5. volume": "3107400" + }, + "2000-08-09": { + "1. open": "60.3100", + "2. high": "60.4400", + "3. low": "59.6900", + "4. close": "59.8100", + "5. volume": "3555800" + }, + "2000-08-08": { + "1. open": "62.3800", + "2. high": "62.3800", + "3. low": "60.5000", + "4. close": "60.9400", + "5. volume": "3067900" + }, + "2000-08-07": { + "1. open": "61.5600", + "2. high": "61.7500", + "3. low": "61.1300", + "4. close": "61.3800", + "5. volume": "2131800" + }, + "2000-08-04": { + "1. open": "62.6300", + "2. high": "62.6300", + "3. low": "61.1300", + "4. close": "62.1300", + "5. volume": "3003300" + }, + "2000-08-03": { + "1. open": "62.0600", + "2. high": "63.7500", + "3. low": "62.0600", + "4. close": "63.0000", + "5. volume": "3326700" + }, + "2000-08-02": { + "1. open": "63.0000", + "2. high": "63.0600", + "3. low": "62.2500", + "4. close": "62.9400", + "5. volume": "3331200" + }, + "2000-08-01": { + "1. open": "61.8100", + "2. high": "64.0000", + "3. low": "61.3100", + "4. close": "63.0000", + "5. volume": "4660700" + }, + "2000-07-31": { + "1. open": "62.0600", + "2. high": "62.3800", + "3. low": "61.2500", + "4. close": "61.3100", + "5. volume": "4008500" + }, + "2000-07-28": { + "1. open": "60.3100", + "2. high": "63.0000", + "3. low": "60.0600", + "4. close": "62.6900", + "5. volume": "6809500" + }, + "2000-07-27": { + "1. open": "59.8100", + "2. high": "61.1900", + "3. low": "59.6900", + "4. close": "60.4400", + "5. volume": "4558600" + }, + "2000-07-26": { + "1. open": "59.3800", + "2. high": "60.0000", + "3. low": "58.6300", + "4. close": "58.8100", + "5. volume": "5081200" + }, + "2000-07-25": { + "1. open": "59.1900", + "2. high": "59.3100", + "3. low": "58.8100", + "4. close": "59.2500", + "5. volume": "2332200" + }, + "2000-07-24": { + "1. open": "60.0000", + "2. high": "60.0000", + "3. low": "59.0600", + "4. close": "59.2500", + "5. volume": "3404100" + }, + "2000-07-21": { + "1. open": "60.5600", + "2. high": "61.2500", + "3. low": "60.3600", + "4. close": "60.8600", + "5. volume": "4070600" + }, + "2000-07-20": { + "1. open": "60.5000", + "2. high": "60.6900", + "3. low": "59.8800", + "4. close": "60.5000", + "5. volume": "4612800" + }, + "2000-07-19": { + "1. open": "58.9400", + "2. high": "60.6300", + "3. low": "58.7500", + "4. close": "60.5000", + "5. volume": "8217700" + }, + "2000-07-18": { + "1. open": "57.3100", + "2. high": "58.7500", + "3. low": "56.6300", + "4. close": "58.1900", + "5. volume": "3797600" + }, + "2000-07-17": { + "1. open": "57.5600", + "2. high": "57.6300", + "3. low": "56.5600", + "4. close": "57.3400", + "5. volume": "3501500" + }, + "2000-07-14": { + "1. open": "57.8800", + "2. high": "58.4400", + "3. low": "57.0000", + "4. close": "57.6300", + "5. volume": "2324000" + }, + "2000-07-13": { + "1. open": "56.5000", + "2. high": "58.1300", + "3. low": "56.4400", + "4. close": "57.9400", + "5. volume": "4225300" + }, + "2000-07-12": { + "1. open": "55.3100", + "2. high": "56.5000", + "3. low": "55.2500", + "4. close": "56.1300", + "5. volume": "3576900" + }, + "2000-07-11": { + "1. open": "56.8800", + "2. high": "57.5000", + "3. low": "55.8100", + "4. close": "56.1900", + "5. volume": "4067100" + }, + "2000-07-10": { + "1. open": "58.6300", + "2. high": "58.6900", + "3. low": "57.2500", + "4. close": "57.5600", + "5. volume": "3223600" + }, + "2000-07-07": { + "1. open": "58.6900", + "2. high": "59.2500", + "3. low": "58.3800", + "4. close": "58.7500", + "5. volume": "2521600" + }, + "2000-07-06": { + "1. open": "58.3100", + "2. high": "58.9400", + "3. low": "57.8100", + "4. close": "58.9400", + "5. volume": "2520600" + }, + "2000-07-05": { + "1. open": "59.1300", + "2. high": "59.1900", + "3. low": "58.2500", + "4. close": "58.7500", + "5. volume": "3480200" + }, + "2000-07-03": { + "1. open": "58.1300", + "2. high": "58.5000", + "3. low": "57.8100", + "4. close": "58.1900", + "5. volume": "3853600" + }, + "2000-06-30": { + "1. open": "58.1300", + "2. high": "58.8100", + "3. low": "56.2500", + "4. close": "57.4400", + "5. volume": "9561400" + }, + "2000-06-29": { + "1. open": "59.8800", + "2. high": "60.1900", + "3. low": "58.7500", + "4. close": "59.0600", + "5. volume": "6371600" + }, + "2000-06-28": { + "1. open": "58.5000", + "2. high": "60.8800", + "3. low": "58.3800", + "4. close": "60.0500", + "5. volume": "9494500" + }, + "2000-06-27": { + "1. open": "58.7500", + "2. high": "58.8800", + "3. low": "57.5000", + "4. close": "57.8800", + "5. volume": "5214800" + }, + "2000-06-26": { + "1. open": "57.9400", + "2. high": "59.2500", + "3. low": "57.5000", + "4. close": "59.0000", + "5. volume": "4950200" + }, + "2000-06-23": { + "1. open": "56.0000", + "2. high": "58.3100", + "3. low": "55.6300", + "4. close": "57.8800", + "5. volume": "7673000" + }, + "2000-06-22": { + "1. open": "53.2500", + "2. high": "56.5000", + "3. low": "53.0000", + "4. close": "56.1300", + "5. volume": "5832300" + }, + "2000-06-21": { + "1. open": "53.9400", + "2. high": "54.3100", + "3. low": "53.0000", + "4. close": "53.5000", + "5. volume": "4390300" + }, + "2000-06-20": { + "1. open": "53.3100", + "2. high": "53.6300", + "3. low": "52.6900", + "4. close": "52.9400", + "5. volume": "3473900" + }, + "2000-06-19": { + "1. open": "54.0000", + "2. high": "54.8800", + "3. low": "54.0000", + "4. close": "54.4400", + "5. volume": "3494900" + }, + "2000-06-16": { + "1. open": "56.1300", + "2. high": "56.1900", + "3. low": "55.1300", + "4. close": "55.5000", + "5. volume": "7165200" + }, + "2000-06-15": { + "1. open": "53.8800", + "2. high": "56.1300", + "3. low": "53.8100", + "4. close": "55.8800", + "5. volume": "10336200" + }, + "2000-06-14": { + "1. open": "53.5600", + "2. high": "54.1300", + "3. low": "52.3800", + "4. close": "53.0000", + "5. volume": "5082900" + }, + "2000-06-13": { + "1. open": "53.0000", + "2. high": "54.0000", + "3. low": "52.8100", + "4. close": "53.3800", + "5. volume": "2813100" + }, + "2000-06-12": { + "1. open": "52.3100", + "2. high": "53.4400", + "3. low": "52.2500", + "4. close": "52.6300", + "5. volume": "2061300" + }, + "2000-06-09": { + "1. open": "52.8100", + "2. high": "53.3800", + "3. low": "52.1300", + "4. close": "52.3100", + "5. volume": "2483000" + }, + "2000-06-08": { + "1. open": "52.1300", + "2. high": "53.0000", + "3. low": "51.8800", + "4. close": "52.8100", + "5. volume": "3889500" + }, + "2000-06-07": { + "1. open": "52.0000", + "2. high": "53.2500", + "3. low": "51.8800", + "4. close": "53.0000", + "5. volume": "3432600" + }, + "2000-06-06": { + "1. open": "51.1300", + "2. high": "51.9400", + "3. low": "51.0600", + "4. close": "51.8100", + "5. volume": "3304600" + }, + "2000-06-05": { + "1. open": "52.3100", + "2. high": "52.8800", + "3. low": "51.7500", + "4. close": "52.0000", + "5. volume": "2418700" + }, + "2000-06-02": { + "1. open": "53.2500", + "2. high": "53.2500", + "3. low": "52.1300", + "4. close": "52.5600", + "5. volume": "3162400" + }, + "2000-06-01": { + "1. open": "53.1900", + "2. high": "54.6300", + "3. low": "53.0600", + "4. close": "53.2500", + "5. volume": "2996900" + }, + "2000-05-31": { + "1. open": "53.5600", + "2. high": "53.8800", + "3. low": "52.7500", + "4. close": "53.3800", + "5. volume": "2770500" + }, + "2000-05-30": { + "1. open": "54.9400", + "2. high": "55.0000", + "3. low": "53.0600", + "4. close": "53.8800", + "5. volume": "3725600" + }, + "2000-05-26": { + "1. open": "53.2500", + "2. high": "55.0000", + "3. low": "53.2500", + "4. close": "54.5600", + "5. volume": "6190100" + }, + "2000-05-25": { + "1. open": "52.5600", + "2. high": "52.9400", + "3. low": "52.0000", + "4. close": "52.6900", + "5. volume": "3865900" + }, + "2000-05-24": { + "1. open": "50.2500", + "2. high": "53.0600", + "3. low": "50.1900", + "4. close": "52.6900", + "5. volume": "5394000" + }, + "2000-05-23": { + "1. open": "50.0000", + "2. high": "50.1900", + "3. low": "49.6900", + "4. close": "50.0000", + "5. volume": "3605000" + }, + "2000-05-22": { + "1. open": "50.0600", + "2. high": "50.6900", + "3. low": "49.4400", + "4. close": "50.6900", + "5. volume": "4858200" + }, + "2000-05-19": { + "1. open": "49.0600", + "2. high": "50.3100", + "3. low": "49.0600", + "4. close": "50.0600", + "5. volume": "5026800" + }, + "2000-05-18": { + "1. open": "48.2500", + "2. high": "49.8800", + "3. low": "48.1900", + "4. close": "49.4400", + "5. volume": "4049300" + }, + "2000-05-17": { + "1. open": "48.6300", + "2. high": "49.1900", + "3. low": "48.0000", + "4. close": "48.2500", + "5. volume": "4224300" + }, + "2000-05-16": { + "1. open": "50.7500", + "2. high": "50.7500", + "3. low": "48.6300", + "4. close": "48.9400", + "5. volume": "8238300" + }, + "2000-05-15": { + "1. open": "52.0000", + "2. high": "52.7500", + "3. low": "51.0000", + "4. close": "51.7500", + "5. volume": "4028300" + }, + "2000-05-12": { + "1. open": "53.0000", + "2. high": "53.0000", + "3. low": "51.5000", + "4. close": "52.2500", + "5. volume": "3749100" + }, + "2000-05-11": { + "1. open": "53.8100", + "2. high": "53.8100", + "3. low": "53.0000", + "4. close": "53.5600", + "5. volume": "7959700" + }, + "2000-05-10": { + "1. open": "50.5600", + "2. high": "53.0000", + "3. low": "50.5000", + "4. close": "52.8100", + "5. volume": "10531000" + }, + "2000-05-09": { + "1. open": "50.0000", + "2. high": "51.2500", + "3. low": "49.9400", + "4. close": "50.5000", + "5. volume": "11193000" + }, + "2000-05-08": { + "1. open": "47.6900", + "2. high": "48.5000", + "3. low": "47.6300", + "4. close": "48.5000", + "5. volume": "3006500" + }, + "2000-05-05": { + "1. open": "47.5600", + "2. high": "48.0000", + "3. low": "46.7500", + "4. close": "47.0600", + "5. volume": "2999600" + }, + "2000-05-04": { + "1. open": "48.7500", + "2. high": "49.1900", + "3. low": "47.3100", + "4. close": "48.5000", + "5. volume": "3421200" + }, + "2000-05-03": { + "1. open": "46.1300", + "2. high": "48.8100", + "3. low": "46.1300", + "4. close": "48.5000", + "5. volume": "7198700" + }, + "2000-05-02": { + "1. open": "46.5600", + "2. high": "47.5600", + "3. low": "45.9400", + "4. close": "46.2500", + "5. volume": "4604700" + }, + "2000-05-01": { + "1. open": "46.6300", + "2. high": "47.0000", + "3. low": "46.2500", + "4. close": "46.2500", + "5. volume": "3877000" + }, + "2000-04-28": { + "1. open": "48.1300", + "2. high": "48.3800", + "3. low": "46.7500", + "4. close": "47.2500", + "5. volume": "3784400" + }, + "2000-04-27": { + "1. open": "48.5000", + "2. high": "49.1300", + "3. low": "47.4400", + "4. close": "48.2500", + "5. volume": "4511600" + }, + "2000-04-26": { + "1. open": "49.0000", + "2. high": "50.1300", + "3. low": "48.8800", + "4. close": "49.4400", + "5. volume": "4768100" + }, + "2000-04-25": { + "1. open": "49.3100", + "2. high": "50.5000", + "3. low": "48.1900", + "4. close": "50.5000", + "5. volume": "4355800" + }, + "2000-04-24": { + "1. open": "49.4400", + "2. high": "50.4400", + "3. low": "49.0000", + "4. close": "49.6300", + "5. volume": "4688800" + }, + "2000-04-20": { + "1. open": "48.5000", + "2. high": "49.4400", + "3. low": "48.0000", + "4. close": "49.4400", + "5. volume": "4139300" + }, + "2000-04-19": { + "1. open": "48.6300", + "2. high": "49.6900", + "3. low": "47.9400", + "4. close": "49.1900", + "5. volume": "5036600" + }, + "2000-04-18": { + "1. open": "48.3100", + "2. high": "49.1300", + "3. low": "46.3800", + "4. close": "48.6300", + "5. volume": "6500500" + }, + "2000-04-17": { + "1. open": "46.7500", + "2. high": "48.6300", + "3. low": "46.2500", + "4. close": "48.5000", + "5. volume": "5355100" + }, + "2000-04-14": { + "1. open": "46.2500", + "2. high": "47.5600", + "3. low": "46.0600", + "4. close": "47.0000", + "5. volume": "4744100" + }, + "2000-04-13": { + "1. open": "47.5000", + "2. high": "48.6300", + "3. low": "47.1300", + "4. close": "47.2500", + "5. volume": "4446400" + }, + "2000-04-12": { + "1. open": "48.0000", + "2. high": "49.9400", + "3. low": "47.6900", + "4. close": "48.5000", + "5. volume": "7793200" + }, + "2000-04-11": { + "1. open": "46.4400", + "2. high": "47.7500", + "3. low": "45.6900", + "4. close": "47.1900", + "5. volume": "6048200" + }, + "2000-04-10": { + "1. open": "46.5000", + "2. high": "47.1900", + "3. low": "44.8800", + "4. close": "45.0000", + "5. volume": "6451500" + }, + "2000-04-07": { + "1. open": "45.7500", + "2. high": "46.4400", + "3. low": "44.7500", + "4. close": "46.1900", + "5. volume": "6187000" + }, + "2000-04-06": { + "1. open": "47.8800", + "2. high": "47.9400", + "3. low": "44.7500", + "4. close": "45.7500", + "5. volume": "10337500" + }, + "2000-04-05": { + "1. open": "50.2500", + "2. high": "50.9400", + "3. low": "47.3800", + "4. close": "47.6300", + "5. volume": "10128300" + }, + "2000-04-04": { + "1. open": "49.5000", + "2. high": "52.3800", + "3. low": "48.1900", + "4. close": "52.3800", + "5. volume": "13695100" + }, + "2000-04-03": { + "1. open": "47.4400", + "2. high": "49.9400", + "3. low": "47.2500", + "4. close": "49.3100", + "5. volume": "7093400" + }, + "2000-03-31": { + "1. open": "48.6900", + "2. high": "48.6900", + "3. low": "46.9400", + "4. close": "46.9400", + "5. volume": "4428500" + }, + "2000-03-30": { + "1. open": "47.1300", + "2. high": "49.9400", + "3. low": "47.1300", + "4. close": "48.5600", + "5. volume": "9397600" + }, + "2000-03-29": { + "1. open": "45.3800", + "2. high": "47.0600", + "3. low": "45.3100", + "4. close": "46.8800", + "5. volume": "8146300" + }, + "2000-03-28": { + "1. open": "45.7500", + "2. high": "46.5000", + "3. low": "44.8800", + "4. close": "44.8800", + "5. volume": "6836500" + }, + "2000-03-27": { + "1. open": "46.8100", + "2. high": "47.1300", + "3. low": "45.2500", + "4. close": "45.2500", + "5. volume": "5267700" + }, + "2000-03-24": { + "1. open": "47.0000", + "2. high": "47.1900", + "3. low": "46.3800", + "4. close": "47.0000", + "5. volume": "4384600" + }, + "2000-03-23": { + "1. open": "47.0000", + "2. high": "48.3800", + "3. low": "46.4400", + "4. close": "47.0000", + "5. volume": "5166900" + }, + "2000-03-22": { + "1. open": "49.0000", + "2. high": "49.0000", + "3. low": "46.1900", + "4. close": "47.0600", + "5. volume": "5942100" + }, + "2000-03-21": { + "1. open": "47.3800", + "2. high": "49.6900", + "3. low": "47.3800", + "4. close": "49.4400", + "5. volume": "4287900" + }, + "2000-03-20": { + "1. open": "49.0000", + "2. high": "49.0000", + "3. low": "48.0600", + "4. close": "48.5600", + "5. volume": "3377600" + }, + "2000-03-17": { + "1. open": "49.3800", + "2. high": "49.9400", + "3. low": "48.7500", + "4. close": "49.1300", + "5. volume": "7265400" + }, + "2000-03-16": { + "1. open": "49.3100", + "2. high": "49.8800", + "3. low": "48.5600", + "4. close": "49.7500", + "5. volume": "8805100" + }, + "2000-03-15": { + "1. open": "43.6900", + "2. high": "47.8100", + "3. low": "43.5000", + "4. close": "47.5600", + "5. volume": "11069100" + }, + "2000-03-14": { + "1. open": "44.3100", + "2. high": "44.3100", + "3. low": "42.8800", + "4. close": "43.3100", + "5. volume": "5581000" + }, + "2000-03-13": { + "1. open": "43.2500", + "2. high": "44.3100", + "3. low": "43.1300", + "4. close": "43.7500", + "5. volume": "7823200" + }, + "2000-03-10": { + "1. open": "46.0600", + "2. high": "46.6300", + "3. low": "44.0600", + "4. close": "45.5000", + "5. volume": "7029600" + }, + "2000-03-09": { + "1. open": "47.5600", + "2. high": "47.5600", + "3. low": "45.8800", + "4. close": "46.7500", + "5. volume": "6194700" + }, + "2000-03-08": { + "1. open": "46.6300", + "2. high": "48.0600", + "3. low": "45.8800", + "4. close": "47.5000", + "5. volume": "7220800" + }, + "2000-03-07": { + "1. open": "48.3800", + "2. high": "49.0000", + "3. low": "44.8100", + "4. close": "47.1300", + "5. volume": "11720100" + }, + "2000-03-06": { + "1. open": "49.1900", + "2. high": "49.5000", + "3. low": "48.3100", + "4. close": "49.0000", + "5. volume": "3933000" + }, + "2000-03-03": { + "1. open": "50.1300", + "2. high": "50.3800", + "3. low": "49.0600", + "4. close": "50.1300", + "5. volume": "4505300" + }, + "2000-03-02": { + "1. open": "51.1900", + "2. high": "51.8100", + "3. low": "49.3800", + "4. close": "49.6300", + "5. volume": "5679300" + }, + "2000-03-01": { + "1. open": "49.1900", + "2. high": "51.3800", + "3. low": "49.1900", + "4. close": "51.0000", + "5. volume": "7806100" + }, + "2000-02-29": { + "1. open": "48.1300", + "2. high": "48.8100", + "3. low": "47.6300", + "4. close": "48.6300", + "5. volume": "5173100" + }, + "2000-02-28": { + "1. open": "48.0600", + "2. high": "49.6900", + "3. low": "47.5600", + "4. close": "49.3100", + "5. volume": "5395400" + }, + "2000-02-25": { + "1. open": "49.7500", + "2. high": "50.6900", + "3. low": "48.0600", + "4. close": "48.6900", + "5. volume": "5452600" + }, + "2000-02-24": { + "1. open": "50.3800", + "2. high": "50.5000", + "3. low": "48.3100", + "4. close": "49.8100", + "5. volume": "7725800" + }, + "2000-02-23": { + "1. open": "51.3800", + "2. high": "51.4400", + "3. low": "50.0000", + "4. close": "51.2500", + "5. volume": "5510800" + }, + "2000-02-22": { + "1. open": "50.8100", + "2. high": "52.6300", + "3. low": "50.5000", + "4. close": "51.7500", + "5. volume": "5271500" + }, + "2000-02-18": { + "1. open": "51.5000", + "2. high": "52.3100", + "3. low": "50.7500", + "4. close": "51.3800", + "5. volume": "5721700" + }, + "2000-02-17": { + "1. open": "53.5000", + "2. high": "53.5600", + "3. low": "51.1900", + "4. close": "52.3100", + "5. volume": "5830500" + }, + "2000-02-16": { + "1. open": "55.0600", + "2. high": "55.4400", + "3. low": "53.2500", + "4. close": "53.5600", + "5. volume": "3434600" + }, + "2000-02-15": { + "1. open": "53.3800", + "2. high": "55.7500", + "3. low": "53.2500", + "4. close": "55.6900", + "5. volume": "3925400" + }, + "2000-02-14": { + "1. open": "55.0600", + "2. high": "55.2500", + "3. low": "53.8100", + "4. close": "54.1300", + "5. volume": "3567000" + }, + "2000-02-11": { + "1. open": "55.7500", + "2. high": "55.9400", + "3. low": "54.8800", + "4. close": "55.5600", + "5. volume": "3844300" + }, + "2000-02-10": { + "1. open": "57.2500", + "2. high": "57.3800", + "3. low": "56.2500", + "4. close": "56.6900", + "5. volume": "4015500" + }, + "2000-02-09": { + "1. open": "57.0000", + "2. high": "57.7500", + "3. low": "56.7500", + "4. close": "57.0000", + "5. volume": "3974300" + }, + "2000-02-08": { + "1. open": "57.4400", + "2. high": "57.8800", + "3. low": "56.7500", + "4. close": "57.1900", + "5. volume": "4130600" + }, + "2000-02-07": { + "1. open": "56.0600", + "2. high": "57.6300", + "3. low": "55.5600", + "4. close": "56.8800", + "5. volume": "3871400" + }, + "2000-02-04": { + "1. open": "55.2500", + "2. high": "57.7500", + "3. low": "55.2500", + "4. close": "56.2500", + "5. volume": "5750900" + }, + "2000-02-03": { + "1. open": "56.5000", + "2. high": "56.7500", + "3. low": "55.0600", + "4. close": "55.2500", + "5. volume": "4732200" + }, + "2000-02-02": { + "1. open": "57.5600", + "2. high": "57.8800", + "3. low": "56.3800", + "4. close": "56.3800", + "5. volume": "3582000" + }, + "2000-02-01": { + "1. open": "57.7500", + "2. high": "58.3800", + "3. low": "56.3100", + "4. close": "58.1300", + "5. volume": "4057300" + }, + "2000-01-31": { + "1. open": "57.0600", + "2. high": "58.7500", + "3. low": "56.5600", + "4. close": "57.4400", + "5. volume": "5367300" + }, + "2000-01-28": { + "1. open": "59.4400", + "2. high": "59.5600", + "3. low": "56.9400", + "4. close": "56.9400", + "5. volume": "5437600" + }, + "2000-01-27": { + "1. open": "62.6300", + "2. high": "62.6900", + "3. low": "58.4400", + "4. close": "59.5000", + "5. volume": "8775400" + }, + "2000-01-26": { + "1. open": "64.2500", + "2. high": "65.5000", + "3. low": "62.7500", + "4. close": "63.0600", + "5. volume": "11861900" + }, + "2000-01-25": { + "1. open": "64.0000", + "2. high": "66.0600", + "3. low": "62.8800", + "4. close": "65.8800", + "5. volume": "4859300" + }, + "2000-01-24": { + "1. open": "66.0000", + "2. high": "66.7500", + "3. low": "63.5600", + "4. close": "64.8800", + "5. volume": "5653000" + }, + "2000-01-21": { + "1. open": "66.7500", + "2. high": "66.8800", + "3. low": "65.7500", + "4. close": "66.8800", + "5. volume": "5692900" + }, + "2000-01-20": { + "1. open": "65.3100", + "2. high": "65.9400", + "3. low": "65.1300", + "4. close": "65.8800", + "5. volume": "5769900" + }, + "2000-01-19": { + "1. open": "65.0000", + "2. high": "65.2500", + "3. low": "63.7500", + "4. close": "65.2500", + "5. volume": "6406700" + }, + "2000-01-18": { + "1. open": "61.3100", + "2. high": "65.0000", + "3. low": "61.0600", + "4. close": "65.0000", + "5. volume": "9175400" + }, + "2000-01-14": { + "1. open": "61.9400", + "2. high": "61.9400", + "3. low": "60.6900", + "4. close": "61.0600", + "5. volume": "3756600" + }, + "2000-01-13": { + "1. open": "61.4400", + "2. high": "61.4400", + "3. low": "60.4400", + "4. close": "60.5600", + "5. volume": "3053000" + }, + "2000-01-12": { + "1. open": "60.8100", + "2. high": "61.8100", + "3. low": "60.4400", + "4. close": "61.5000", + "5. volume": "4194900" + }, + "2000-01-11": { + "1. open": "60.9400", + "2. high": "61.2500", + "3. low": "60.1300", + "4. close": "60.8100", + "5. volume": "4699000" + }, + "2000-01-10": { + "1. open": "60.5000", + "2. high": "60.9400", + "3. low": "58.7500", + "4. close": "58.8100", + "5. volume": "4361900" + }, + "2000-01-07": { + "1. open": "58.5000", + "2. high": "60.7500", + "3. low": "57.8800", + "4. close": "60.7500", + "5. volume": "5737000" + }, + "2000-01-06": { + "1. open": "57.0600", + "2. high": "57.6900", + "3. low": "56.5600", + "4. close": "57.0000", + "5. volume": "3564600" + }, + "2000-01-05": { + "1. open": "56.4400", + "2. high": "57.4400", + "3. low": "56.0600", + "4. close": "57.0600", + "5. volume": "4728700" + }, + "2000-01-04": { + "1. open": "55.7500", + "2. high": "56.8100", + "3. low": "55.6300", + "4. close": "56.4400", + "5. volume": "3654000" + }, + "2000-01-03": { + "1. open": "57.3100", + "2. high": "58.0000", + "3. low": "55.2500", + "4. close": "56.2500", + "5. volume": "5498500" + }, + "1999-12-31": { + "1. open": "58.8800", + "2. high": "58.8800", + "3. low": "58.0600", + "4. close": "58.2500", + "5. volume": "1414900" + }, + "1999-12-30": { + "1. open": "59.1900", + "2. high": "59.4400", + "3. low": "58.4400", + "4. close": "58.4400", + "5. volume": "1984600" + }, + "1999-12-29": { + "1. open": "59.8800", + "2. high": "59.8800", + "3. low": "58.6300", + "4. close": "58.9400", + "5. volume": "1827800" + }, + "1999-12-28": { + "1. open": "59.3800", + "2. high": "59.6300", + "3. low": "58.6900", + "4. close": "59.1300", + "5. volume": "2366100" + }, + "1999-12-27": { + "1. open": "59.2500", + "2. high": "59.9400", + "3. low": "58.5600", + "4. close": "59.5000", + "5. volume": "3091200" + }, + "1999-12-23": { + "1. open": "59.5000", + "2. high": "60.2500", + "3. low": "58.8100", + "4. close": "59.2500", + "5. volume": "3369700" + }, + "1999-12-22": { + "1. open": "60.2500", + "2. high": "60.7500", + "3. low": "58.5000", + "4. close": "58.5000", + "5. volume": "4526700" + }, + "1999-12-21": { + "1. open": "59.6900", + "2. high": "60.0000", + "3. low": "58.1300", + "4. close": "58.4400", + "5. volume": "3173200" + }, + "1999-12-20": { + "1. open": "59.7500", + "2. high": "60.3800", + "3. low": "58.5000", + "4. close": "59.5600", + "5. volume": "3791800" + }, + "1999-12-17": { + "1. open": "58.5000", + "2. high": "59.8800", + "3. low": "57.3800", + "4. close": "59.7500", + "5. volume": "8015000" + }, + "1999-12-16": { + "1. open": "60.3800", + "2. high": "60.3800", + "3. low": "57.8800", + "4. close": "58.5000", + "5. volume": "5302600" + }, + "1999-12-15": { + "1. open": "61.0000", + "2. high": "61.1900", + "3. low": "59.3800", + "4. close": "59.8800", + "5. volume": "4527100" + }, + "1999-12-14": { + "1. open": "61.5600", + "2. high": "61.9400", + "3. low": "61.0600", + "4. close": "61.2500", + "5. volume": "3560600" + }, + "1999-12-13": { + "1. open": "63.0000", + "2. high": "63.0000", + "3. low": "61.3800", + "4. close": "62.0000", + "5. volume": "2793100" + }, + "1999-12-10": { + "1. open": "62.5000", + "2. high": "63.3800", + "3. low": "62.1300", + "4. close": "63.2500", + "5. volume": "5859500" + }, + "1999-12-09": { + "1. open": "61.0000", + "2. high": "62.1900", + "3. low": "60.0600", + "4. close": "62.1300", + "5. volume": "6862700" + }, + "1999-12-08": { + "1. open": "60.1300", + "2. high": "60.8800", + "3. low": "59.3800", + "4. close": "60.0000", + "5. volume": "10011400" + }, + "1999-12-07": { + "1. open": "62.5000", + "2. high": "62.7500", + "3. low": "58.7500", + "4. close": "59.0000", + "5. volume": "18069100" + }, + "1999-12-06": { + "1. open": "68.1900", + "2. high": "68.1900", + "3. low": "62.6300", + "4. close": "64.6000", + "5. volume": "13263800" + }, + "1999-12-03": { + "1. open": "68.2500", + "2. high": "69.0000", + "3. low": "67.8100", + "4. close": "68.3100", + "5. volume": "3834100" + }, + "1999-12-02": { + "1. open": "67.0000", + "2. high": "67.9400", + "3. low": "67.0000", + "4. close": "67.4400", + "5. volume": "2376800" + }, + "1999-12-01": { + "1. open": "66.6900", + "2. high": "69.0000", + "3. low": "66.6900", + "4. close": "68.1900", + "5. volume": "5430800" + }, + "1999-11-30": { + "1. open": "66.6300", + "2. high": "67.9400", + "3. low": "66.5000", + "4. close": "67.1900", + "5. volume": "3775500" + }, + "1999-11-29": { + "1. open": "65.8800", + "2. high": "67.1900", + "3. low": "65.7500", + "4. close": "67.0600", + "5. volume": "4260100" + }, + "1999-11-26": { + "1. open": "67.1300", + "2. high": "67.8800", + "3. low": "66.5600", + "4. close": "66.5600", + "5. volume": "1653300" + }, + "1999-11-24": { + "1. open": "66.4400", + "2. high": "68.4400", + "3. low": "66.1900", + "4. close": "67.9400", + "5. volume": "5825600" + }, + "1999-11-23": { + "1. open": "66.0000", + "2. high": "66.9400", + "3. low": "65.8100", + "4. close": "66.6300", + "5. volume": "9632900" + }, + "1999-11-22": { + "1. open": "61.5000", + "2. high": "66.0600", + "3. low": "61.5000", + "4. close": "65.3800", + "5. volume": "12510900" + }, + "1999-11-19": { + "1. open": "60.5000", + "2. high": "60.6900", + "3. low": "59.6900", + "4. close": "60.5000", + "5. volume": "3750900" + }, + "1999-11-18": { + "1. open": "60.0000", + "2. high": "60.8100", + "3. low": "59.2500", + "4. close": "60.4400", + "5. volume": "3298200" + }, + "1999-11-17": { + "1. open": "58.6900", + "2. high": "60.0000", + "3. low": "58.5000", + "4. close": "59.9400", + "5. volume": "3952500" + }, + "1999-11-16": { + "1. open": "58.3100", + "2. high": "59.2500", + "3. low": "57.7500", + "4. close": "59.2500", + "5. volume": "3279400" + }, + "1999-11-15": { + "1. open": "57.5000", + "2. high": "58.3100", + "3. low": "57.5000", + "4. close": "58.2500", + "5. volume": "2770900" + }, + "1999-11-12": { + "1. open": "57.0000", + "2. high": "57.5000", + "3. low": "56.5600", + "4. close": "57.5000", + "5. volume": "2416300" + }, + "1999-11-11": { + "1. open": "57.8100", + "2. high": "57.9400", + "3. low": "56.5000", + "4. close": "56.7500", + "5. volume": "2422300" + }, + "1999-11-10": { + "1. open": "57.0600", + "2. high": "58.2500", + "3. low": "57.0000", + "4. close": "57.8800", + "5. volume": "2574500" + }, + "1999-11-09": { + "1. open": "58.8100", + "2. high": "58.8100", + "3. low": "57.2500", + "4. close": "57.6900", + "5. volume": "2228200" + }, + "1999-11-08": { + "1. open": "57.9400", + "2. high": "58.9400", + "3. low": "57.6900", + "4. close": "58.8100", + "5. volume": "2735000" + }, + "1999-11-05": { + "1. open": "57.9400", + "2. high": "58.4400", + "3. low": "57.6300", + "4. close": "58.1300", + "5. volume": "4104800" + }, + "1999-11-04": { + "1. open": "57.5000", + "2. high": "57.5000", + "3. low": "56.0600", + "4. close": "56.6900", + "5. volume": "3768500" + }, + "1999-11-03": { + "1. open": "57.1900", + "2. high": "57.7500", + "3. low": "56.0600", + "4. close": "56.8800", + "5. volume": "3958700" + }, + "1999-11-02": { + "1. open": "58.6300", + "2. high": "58.9400", + "3. low": "57.3100", + "4. close": "57.7500", + "5. volume": "3226800" + }, + "1999-11-01": { + "1. open": "58.2500", + "2. high": "59.3800", + "3. low": "57.8800", + "4. close": "59.0000", + "5. volume": "4212600" + } + } +} \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Index.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Index.json new file mode 100644 index 0000000000000000000000000000000000000000..32b736263d4ea35fc6a7690c44d40978a5b95e70 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Index.json @@ -0,0 +1,145 @@ +[ + { + "uid": "kr_20250612_EC", + "ticker": "kr", + "event_type": "EarningsCall", + "year_quarter": "2025Q1", + "event_start_et": "2025-06-20 10:00:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "KR_Kroger_Q1_2025_Earnings_Conference_Call_Emotion.txt", + "stock_price": "KR_Nasdaq_Stockprice.json", + "sound_file": "$KR_Kroger_Q1_2025_Earnings_Conference_Call.mp3", + "sound_url": "" + }, + { + "uid": "kr_20241205_EC", + "ticker": "kr", + "event_type": "EarningsCall", + "year_quarter": "2024Q4", + "event_start_et": "2025-03-06 10:00:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "KR_Kroger_Q4_2024_Earnings_Conference_Call_Emotion.txt", + "stock_price": "KR_Nasdaq_Stockprice.json", + "sound_file": "$KR_Kroger_Q4_2024_Earnings_Conference_Call.mp3", + "sound_url": "" + }, + { + "uid": "kr_20240912_EC", + "ticker": "kr", + "event_type": "EarningsCall", + "year_quarter": "2024Q3", + "event_start_et": "2024-12-05 10:00:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "KR_Kroger_Q3_2024_Earnings_Conference_Call_Emotion.txt", + "stock_price": "KR_Nasdaq_Stockprice.json", + "sound_file": "$KR_Kroger_Q3_2024_Earnings_Conference_Call.mp3", + "sound_url": "" + }, + { + "uid": "kr_20240620_EC", + "ticker": "kr", + "event_type": "EarningsCall", + "year_quarter": "2024Q2", + "event_start_et": "2024-09-12 10:00:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "KR_Kroger_Q2_2024_Earnings_Conference_Call_Emotion.txt", + "stock_price": "KR_Nasdaq_Stockprice.json", + "sound_file": "$KR_Kroger_Q2_2024_Earnings_Conference_Call.mp3", + "sound_url": "" + }, + { + "uid": "kr_20240307_EC", + "ticker": "kr", + "event_type": "EarningsCall", + "year_quarter": "2024Q1", + "event_start_et": "2024-06-20 10:00:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "Kroger_Co(KR)_Q1_2024_Earnings_Call_Emotion.txt", + "stock_price": "KR_Nasdaq_Stockprice.json", + "sound_file": "Kroger_Co(KR)_Q1_2024_Earnings_Call.mp3", + "sound_url": "" + }, + { + "uid": "kr_20231207_EC", + "ticker": "kr", + "event_type": "EarningsCall", + "year_quarter": "2023Q4", + "event_start_et": "2024-03-07 10:00:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "KR_Kroger_Q4_2023_Earnings_Conference_Call_Emotion.txt", + "stock_price": "KR_Nasdaq_Stockprice.json", + "sound_file": "$KR_Kroger_Q4_2023_Earnings_Conference_Call.mp3", + "sound_url": "" + }, + { + "uid": "kr_20230914_EC", + "ticker": "kr", + "event_type": "EarningsCall", + "year_quarter": "2023Q3", + "event_start_et": "2023-11-30 10:00:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "KR_The_Kroger_Company_Q3_2023_Earnings_Conference_Call_Emotion.txt", + "stock_price": "KR_Nasdaq_Stockprice.json", + "sound_file": "$KR_The_Kroger_Company_Q3_2023_Earnings_Conference_Call.mp3", + "sound_url": "" + }, + { + "uid": "kr_20230622_EC", + "ticker": "kr", + "event_type": "EarningsCall", + "year_quarter": "2023Q2", + "event_start_et": "2023-09-08 10:00:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "KR_The_Kroger_Co_Q2_2023_Earnings_Conference_Call_Emotion.txt", + "stock_price": "KR_Nasdaq_Stockprice.json", + "sound_file": "$KR_The_Kroger_Co_Q2_2023_Earnings_Conference_Call.mp3", + "sound_url": "" + }, + { + "uid": "kr_20230309_EC", + "ticker": "kr", + "event_type": "EarningsCall", + "year_quarter": "2023Q1", + "event_start_et": "2023-06-15 10:00:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "KR_The_Kroger_Co._Q1_2023_Earnings_Conference_Call_Emotion.txt", + "stock_price": "KR_Nasdaq_Stockprice.json", + "sound_file": "$KR_The_Kroger_Co._Q1_2023_Earnings_Conference_Call.mp3", + "sound_url": "" + }, + { + "uid": "kr_20221208_EC", + "ticker": "kr", + "event_type": "EarningsCall", + "year_quarter": "2022Q4", + "event_start_et": "2023-03-02 10:00:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "Kroger_KR_Q4_2022_Earnings_Call_Emotion.txt", + "stock_price": "KR_Nasdaq_Stockprice.json", + "sound_file": "Kroger_$KR_Q4_2022_Earnings_Call.mp3", + "sound_url": "" + }, + { + "uid": "kr_20221013_EC", + "ticker": "kr", + "event_type": "EarningsCall", + "year_quarter": "2022Q3", + "event_start_et": "2022-12-01 09:00:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "The_Kroger_Co._KR_Q3_2022_Earnings_Call_Emotion.txt", + "stock_price": "KR_Nasdaq_Stockprice.json", + "sound_file": "The_Kroger_Co._$KR_Q3_2022_Earnings_Call.mp3", + "sound_url": "" + } +] \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Kroger_Q1_2025_Earnings_Conference_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Kroger_Q1_2025_Earnings_Conference_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..4b7e749b42682c99a7d045ca4a40c7c53f017c64 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Kroger_Q1_2025_Earnings_Conference_Call_Emotion.txt @@ -0,0 +1,739 @@ +{"timestamp": "2025-07-17 05:07:40.914", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and welcome to the Crococo First Quarter twenty twenty five Earnings Conference Call.", "text_tts": "twenty twenty five Earnings Conference Call", "translate": "Good morning, and welcome to the Crococo First Quarter twenty twenty five Earnings Conference Call.", "translate_tts": "Good morning and welcome to the Crococo First Quarter twenty twenty five Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:46.686", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to ask a question at the end of the presentation, please press star followed by one on your telephone keypad.", "text_tts": "wed by one on your telephone keypad", "translate": "If you'd like to ask a question at the end of the presentation, please press star followed by one on your telephone keypad.", "translate_tts": "If youd like to ask a question at the end of the presentation please press star followed by one on your telephone keypad", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:48.276", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and welcome to the Crococo First Quarter twenty twenty five Earnings Conference Call.", "text_tts": "twenty twenty five Earnings Conference Call", "translate": "Good morning, and welcome to the Crococo First Quarter twenty twenty five Earnings Conference Call.", "translate_tts": "Good morning and welcome to the Crococo First Quarter twenty twenty five Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:49.945", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to remove your question, that's started by two.", "text_tts": "ove your question thats started by two", "translate": "If you'd like to remove your question, that's started by two.", "translate_tts": "If youd like to remove your question thats started by two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:52.556", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note that this event is being recorded.", "text_tts": "this event is being recorded", "translate": "Please note that this event is being recorded.", "translate_tts": "Please note that this event is being recorded", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:53.963", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to ask a question at the end of the presentation, please press star followed by one on your telephone keypad.", "text_tts": "wed by one on your telephone keypad", "translate": "If you'd like to ask a question at the end of the presentation, please press star followed by one on your telephone keypad.", "translate_tts": "If youd like to ask a question at the end of the presentation please press star followed by one on your telephone keypad", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:57.220", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to remove your question, that's started by two.", "text_tts": "ove your question thats started by two", "translate": "If you'd like to remove your question, that's started by two.", "translate_tts": "If youd like to remove your question thats started by two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:58.230", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd now like to turn the conference over to Rob Quast, Vice President, Investor Relations. Please go ahead.", "text_tts": "Please go ahead", "translate": "I'd now like to turn the conference over to Rob Quast, Vice President, Investor Relations. Please go ahead.", "translate_tts": "Id now like to turn the conference over to Rob Quast Vice President Investor Relations Please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:07:59.809", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note that this event is being recorded.", "text_tts": "this event is being recorded", "translate": "Please note that this event is being recorded.", "translate_tts": "Please note that this event is being recorded", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:08:00.473", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:04.364", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for joining us for Kroger's first quarter twenty twenty five earnings call.", "text_tts": "enty twenty five earnings call", "translate": "Thank you for joining us for Kroger's first quarter twenty twenty five earnings call.", "translate_tts": "Thank you for joining us for Krogers first quarter twenty twenty five earnings call", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:05.573", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd now like to turn the conference over to Rob Quast, Vice President, Investor Relations. Please go ahead.", "text_tts": "Please go ahead", "translate": "I'd now like to turn the conference over to Rob Quast, Vice President, Investor Relations. Please go ahead.", "translate_tts": "Id now like to turn the conference over to Rob Quast Vice President Investor Relations Please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:07.734", "mode": "azero-full", "language": "en", "target": "en", "text": "I am joined today by Kroger's Chairman and Chief Executive Officer.", "text_tts": "by Krogers Chairman and Chief Executive Officer", "translate": "I am joined today by Kroger's Chairman and Chief Executive Officer.", "translate_tts": "I am joined today by Krogers Chairman and Chief Executive Officer", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:07.819", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:11.126", "mode": "azero-full", "language": "en", "target": "en", "text": "Ron Sargent and Chief Financial Officer, David Kennerly.", "text_tts": "and Chief Financial Officer David Kennerly", "translate": "Ron Sargent and Chief Financial Officer, David Kennerly.", "translate_tts": "Ron Sargent and Chief Financial Officer David Kennerly", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:11.600", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for joining us for Kroger's first quarter twenty twenty five earnings call.", "text_tts": "enty twenty five earnings call", "translate": "Thank you for joining us for Kroger's first quarter twenty twenty five earnings call.", "translate_tts": "Thank you for joining us for Krogers first quarter twenty twenty five earnings call", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:14.960", "mode": "azero-full", "language": "en", "target": "en", "text": "I am joined today by Kroger's Chairman and Chief Executive Officer.", "text_tts": "by Krogers Chairman and Chief Executive Officer", "translate": "I am joined today by Kroger's Chairman and Chief Executive Officer.", "translate_tts": "I am joined today by Krogers Chairman and Chief Executive Officer", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:16.407", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "text_tts": "tatements", "translate": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "translate_tts": "Before we begin I want to remind you that todays discussions will include forward looking statements", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:18.380", "mode": "azero-full", "language": "en", "target": "en", "text": "Ron Sargent and Chief Financial Officer, David Kennerly.", "text_tts": "and Chief Financial Officer David Kennerly", "translate": "Ron Sargent and Chief Financial Officer, David Kennerly.", "translate_tts": "Ron Sargent and Chief Financial Officer David Kennerly", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:19.054", "mode": "azero-full", "language": "en", "target": "en", "text": "We want to caution you that such statements are predictions.", "text_tts": "you that such statements are predictions", "translate": "We want to caution you that such statements are predictions.", "translate_tts": "We want to caution you that such statements are predictions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:22.049", "mode": "azero-full", "language": "en", "target": "en", "text": "and actual events or results can differ materially.", "text_tts": "or results can differ materially", "translate": "and actual events or results can differ materially.", "translate_tts": "and actual events or results can differ materially", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:23.627", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "text_tts": "tatements", "translate": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "translate_tts": "Before we begin I want to remind you that todays discussions will include forward looking statements", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:26.266", "mode": "azero-full", "language": "en", "target": "en", "text": "We want to caution you that such statements are predictions.", "text_tts": "you that such statements are predictions", "translate": "We want to caution you that such statements are predictions.", "translate_tts": "We want to caution you that such statements are predictions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:29.266", "mode": "azero-full", "language": "en", "target": "en", "text": "and actual events or results can differ materially.", "text_tts": "or results can differ materially", "translate": "and actual events or results can differ materially.", "translate_tts": "and actual events or results can differ materially", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:30.146", "mode": "azero-full", "language": "en", "target": "en", "text": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "text_tts": "is contained in our SEC filings", "translate": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "translate_tts": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:34.130", "mode": "azero-full", "language": "en", "target": "en", "text": "The Kroger Company assumes no obligation to update that information.", "text_tts": "information", "translate": "The Kroger Company assumes no obligation to update that information.", "translate_tts": "The Kroger Company assumes no obligation to update that information", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:35.989", "mode": "azero-full", "language": "en", "target": "en", "text": "after our prepared remarks?", "text_tts": "after our prepared remarks", "translate": "after our prepared remarks?", "translate_tts": "after our prepared remarks", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:37.352", "mode": "azero-full", "language": "en", "target": "en", "text": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "text_tts": "is contained in our SEC filings", "translate": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "translate_tts": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:37.886", "mode": "azero-full", "language": "en", "target": "en", "text": "We look forward to taking your questions.", "text_tts": "your questions", "translate": "We look forward to taking your questions.", "translate_tts": "We look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:41.299", "mode": "azero-full", "language": "en", "target": "en", "text": "The Kroger Company assumes no obligation to update that information.", "text_tts": "information", "translate": "The Kroger Company assumes no obligation to update that information.", "translate_tts": "The Kroger Company assumes no obligation to update that information", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:41.744", "mode": "azero-full", "language": "en", "target": "en", "text": "in order to cover a broad range of topics from as many of you as we can.", "text_tts": "as many of you as we can", "translate": "in order to cover a broad range of topics from as many of you as we can.", "translate_tts": "in order to cover a broad range of topics from as many of you as we can", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:43.226", "mode": "azero-full", "language": "en", "target": "en", "text": "after our prepared remarks?", "text_tts": "after our prepared remarks", "translate": "after our prepared remarks?", "translate_tts": "after our prepared remarks", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:45.120", "mode": "azero-full", "language": "en", "target": "en", "text": "We look forward to taking your questions.", "text_tts": "your questions", "translate": "We look forward to taking your questions.", "translate_tts": "We look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:46.181", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask that you please limit yourself to one question and one follow up question if necessary.", "text_tts": "follow up question if necessary", "translate": "We ask that you please limit yourself to one question and one follow up question if necessary.", "translate_tts": "We ask that you please limit yourself to one question and one follow up question if necessary", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:48.095", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to Ron.", "text_tts": "over to Ron", "translate": "I will now turn the call over to Ron.", "translate_tts": "I will now turn the call over to Ron", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:48.902", "mode": "azero-full", "language": "en", "target": "en", "text": "in order to cover a broad range of topics from as many of you as we can.", "text_tts": "as many of you as we can", "translate": "in order to cover a broad range of topics from as many of you as we can.", "translate_tts": "in order to cover a broad range of topics from as many of you as we can", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:49.557", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rob.", "text_tts": "Thank you Rob", "translate": "Thank you, Rob.", "translate_tts": "Thank you Rob", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:51.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, everyone.", "text_tts": "Good morning everyone", "translate": "Good morning, everyone.", "translate_tts": "Good morning everyone", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:53.328", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for joining our call today.", "text_tts": "our call today", "translate": "Thank you for joining our call today.", "translate_tts": "Thank you for joining our call today", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:53.523", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask that you please limit yourself to one question and one follow up question if necessary.", "text_tts": "follow up question if necessary", "translate": "We ask that you please limit yourself to one question and one follow up question if necessary.", "translate_tts": "We ask that you please limit yourself to one question and one follow up question if necessary", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:55.225", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to Ron.", "text_tts": "over to Ron", "translate": "I will now turn the call over to Ron.", "translate_tts": "I will now turn the call over to Ron", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:56.769", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rob.", "text_tts": "Thank you Rob", "translate": "Thank you, Rob.", "translate_tts": "Thank you Rob", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:58.319", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, everyone.", "text_tts": "Good morning everyone", "translate": "Good morning, everyone.", "translate_tts": "Good morning everyone", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:08:58.700", "mode": "azero-full", "language": "en", "target": "en", "text": "Before jumping into the results, I wanted to share a few thoughts since I last spoke to you in March.", "text_tts": "ke to you in March", "translate": "Before jumping into the results, I wanted to share a few thoughts since I last spoke to you in March.", "translate_tts": "Before jumping into the results I wanted to share a few thoughts since I last spoke to you in March", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:00.549", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for joining our call today.", "text_tts": "our call today", "translate": "Thank you for joining our call today.", "translate_tts": "Thank you for joining our call today", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:05.783", "mode": "azero-full", "language": "en", "target": "en", "text": "After nearly four months as CEO, I've been very impressed with the many talented associates I've met across the company.", "text_tts": "s Ive met across the company", "translate": "After nearly four months as CEO, I've been very impressed with the many talented associates I've met across the company.", "translate_tts": "After nearly four months as CEO Ive been very impressed with the many talented associates Ive met across the company", "is_final": false, "emotion": "😔", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:06.326", "mode": "azero-full", "language": "en", "target": "en", "text": "Before jumping into the results, I wanted to share a few thoughts since I last spoke to you in March.", "text_tts": "ke to you in March", "translate": "Before jumping into the results, I wanted to share a few thoughts since I last spoke to you in March.", "translate_tts": "Before jumping into the results I wanted to share a few thoughts since I last spoke to you in March", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:10.391", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger has a strong bench of experienced operators and dedicated associates.", "text_tts": "associates", "translate": "Kroger has a strong bench of experienced operators and dedicated associates.", "translate_tts": "Kroger has a strong bench of experienced operators and dedicated associates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:11.844", "mode": "azero-full", "language": "en", "target": "en", "text": "who can move our company forward.", "text_tts": "who can move our company forward", "translate": "who can move our company forward.", "translate_tts": "who can move our company forward", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:12.814", "mode": "azero-full", "language": "en", "target": "en", "text": "After nearly four months as CEO, I've been very impressed with the many talented associates I've met across the company.", "text_tts": "s Ive met across the company", "translate": "After nearly four months as CEO, I've been very impressed with the many talented associates I've met across the company.", "translate_tts": "After nearly four months as CEO Ive been very impressed with the many talented associates Ive met across the company", "is_final": false, "emotion": "😔", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:15.233", "mode": "azero-full", "language": "en", "target": "en", "text": "After spending my career in retail.", "text_tts": "in retail", "translate": "After spending my career in retail.", "translate_tts": "After spending my career in retail", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:16.376", "mode": "azero-full", "language": "en", "target": "en", "text": "One thing's clear.", "text_tts": "One things clear", "translate": "One thing's clear.", "translate_tts": "One things clear", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:17.598", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger has a strong bench of experienced operators and dedicated associates.", "text_tts": "associates", "translate": "Kroger has a strong bench of experienced operators and dedicated associates.", "translate_tts": "Kroger has a strong bench of experienced operators and dedicated associates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:19.040", "mode": "azero-full", "language": "en", "target": "en", "text": "Retail always starts with the customer.", "text_tts": "starts with the customer", "translate": "Retail always starts with the customer.", "translate_tts": "Retail always starts with the customer", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:19.158", "mode": "azero-full", "language": "en", "target": "en", "text": "who can move our company forward.", "text_tts": "who can move our company forward", "translate": "who can move our company forward.", "translate_tts": "who can move our company forward", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:20.836", "mode": "azero-full", "language": "en", "target": "en", "text": "It's pretty simple.", "text_tts": "Its pretty simple", "translate": "It's pretty simple.", "translate_tts": "Its pretty simple", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:22.492", "mode": "azero-full", "language": "en", "target": "en", "text": "After spending my career in retail.", "text_tts": "in retail", "translate": "After spending my career in retail.", "translate_tts": "After spending my career in retail", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:23.590", "mode": "azero-full", "language": "en", "target": "en", "text": "One thing's clear.", "text_tts": "One things clear", "translate": "One thing's clear.", "translate_tts": "One things clear", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:26.265", "mode": "azero-full", "language": "en", "target": "en", "text": "Retail always starts with the customer.", "text_tts": "starts with the customer", "translate": "Retail always starts with the customer.", "translate_tts": "Retail always starts with the customer", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:28.073", "mode": "azero-full", "language": "en", "target": "en", "text": "It's pretty simple.", "text_tts": "Its pretty simple", "translate": "It's pretty simple.", "translate_tts": "Its pretty simple", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:28.507", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strategies, our focus on our resources should be dedicated to how we can make the biggest impact on serving our customers.", "text_tts": "biggest impact on serving our customers", "translate": "Our strategies, our focus on our resources should be dedicated to how we can make the biggest impact on serving our customers.", "translate_tts": "Our strategies our focus on our resources should be dedicated to how we can make the biggest impact on serving our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:34.928", "mode": "azero-full", "language": "en", "target": "en", "text": "Grounded in these principles, my priorities in this role are to position Kroger for long term growth.", "text_tts": "ion Kroger for long term growth", "translate": "Grounded in these principles, my priorities in this role are to position Kroger for long term growth.", "translate_tts": "Grounded in these principles my priorities in this role are to position Kroger for long term growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:35.689", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strategies, our focus on our resources should be dedicated to how we can make the biggest impact on serving our customers.", "text_tts": "biggest impact on serving our customers", "translate": "Our strategies, our focus on our resources should be dedicated to how we can make the biggest impact on serving our customers.", "translate_tts": "Our strategies our focus on our resources should be dedicated to how we can make the biggest impact on serving our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:38.258", "mode": "azero-full", "language": "en", "target": "en", "text": "accelerate top line sales and run great stores.", "text_tts": "sales and run great stores", "translate": "accelerate top line sales and run great stores.", "translate_tts": "accelerate top line sales and run great stores", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:42.103", "mode": "azero-full", "language": "en", "target": "en", "text": "Grounded in these principles, my priorities in this role are to position Kroger for long term growth.", "text_tts": "ion Kroger for long term growth", "translate": "Grounded in these principles, my priorities in this role are to position Kroger for long term growth.", "translate_tts": "Grounded in these principles my priorities in this role are to position Kroger for long term growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:42.264", "mode": "azero-full", "language": "en", "target": "en", "text": "We can do this by better focusing on our core business.", "text_tts": "better focusing on our core business", "translate": "We can do this by better focusing on our core business.", "translate_tts": "We can do this by better focusing on our core business", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:44.301", "mode": "azero-full", "language": "en", "target": "en", "text": "And by creating a growth culture in the company.", "text_tts": "a growth culture in the company", "translate": "And by creating a growth culture in the company.", "translate_tts": "And by creating a growth culture in the company", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:45.501", "mode": "azero-full", "language": "en", "target": "en", "text": "accelerate top line sales and run great stores.", "text_tts": "sales and run great stores", "translate": "accelerate top line sales and run great stores.", "translate_tts": "accelerate top line sales and run great stores", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:46.539", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger has a long runway.", "text_tts": "Kroger has a long runway", "translate": "Kroger has a long runway.", "translate_tts": "Kroger has a long runway", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:49.312", "mode": "azero-full", "language": "en", "target": "en", "text": "We can do this by better focusing on our core business.", "text_tts": "better focusing on our core business", "translate": "We can do this by better focusing on our core business.", "translate_tts": "We can do this by better focusing on our core business", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:51.073", "mode": "azero-full", "language": "en", "target": "en", "text": "With many opportunities ahead, and I'm grateful to be part of the team", "text_tts": "part of the team", "translate": "With many opportunities ahead, and I'm grateful to be part of the team", "translate_tts": "With many opportunities ahead and Im grateful to be part of the team", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:51.552", "mode": "azero-full", "language": "en", "target": "en", "text": "And by creating a growth culture in the company.", "text_tts": "a growth culture in the company", "translate": "And by creating a growth culture in the company.", "translate_tts": "And by creating a growth culture in the company", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:53.028", "mode": "azero-full", "language": "en", "target": "en", "text": "as we transition to our next phase of growth.", "text_tts": "to our next phase of growth", "translate": "as we transition to our next phase of growth.", "translate_tts": "as we transition to our next phase of growth", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:53.791", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger has a long runway.", "text_tts": "Kroger has a long runway", "translate": "Kroger has a long runway.", "translate_tts": "Kroger has a long runway", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:58.308", "mode": "azero-full", "language": "en", "target": "en", "text": "With many opportunities ahead, and I'm grateful to be part of the team", "text_tts": "part of the team", "translate": "With many opportunities ahead, and I'm grateful to be part of the team", "translate_tts": "With many opportunities ahead and Im grateful to be part of the team", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:09:59.206", "mode": "azero-full", "language": "en", "target": "en", "text": "In the past few months, we've made a number of changes to move faster and put increased focus on our customer.", "text_tts": "focus on our customer", "translate": "In the past few months, we've made a number of changes to move faster and put increased focus on our customer.", "translate_tts": "In the past few months weve made a number of changes to move faster and put increased focus on our customer", "is_final": false, "emotion": "😮", "events": "🏠🔊👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:00.240", "mode": "azero-full", "language": "en", "target": "en", "text": "as we transition to our next phase of growth.", "text_tts": "to our next phase of growth", "translate": "as we transition to our next phase of growth.", "translate_tts": "as we transition to our next phase of growth", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:06.297", "mode": "azero-full", "language": "en", "target": "en", "text": "We're directing investments toward projects that will grow our core business, including plans to accelerate new store openings.", "text_tts": "new store openings", "translate": "We're directing investments toward projects that will grow our core business, including plans to accelerate new store openings.", "translate_tts": "Were directing investments toward projects that will grow our core business including plans to accelerate new store openings", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:06.558", "mode": "azero-full", "language": "en", "target": "en", "text": "In the past few months, we've made a number of changes to move faster and put increased focus on our customer.", "text_tts": "focus on our customer", "translate": "In the past few months, we've made a number of changes to move faster and put increased focus on our customer.", "translate_tts": "In the past few months weve made a number of changes to move faster and put increased focus on our customer", "is_final": false, "emotion": "😮", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:13.509", "mode": "azero-full", "language": "en", "target": "en", "text": "We're directing investments toward projects that will grow our core business, including plans to accelerate new store openings.", "text_tts": "new store openings", "translate": "We're directing investments toward projects that will grow our core business, including plans to accelerate new store openings.", "translate_tts": "Were directing investments toward projects that will grow our core business including plans to accelerate new store openings", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:13.860", "mode": "azero-full", "language": "en", "target": "en", "text": "We are reassessing our capital allocation strategy to make sure we are spending our capital on projects that offer the highest returns.", "text_tts": "cts that offer the highest returns", "translate": "We are reassessing our capital allocation strategy to make sure we are spending our capital on projects that offer the highest returns.", "translate_tts": "We are reassessing our capital allocation strategy to make sure we are spending our capital on projects that offer the highest returns", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:17.183", "mode": "azero-full", "language": "en", "target": "en", "text": "We are reviewing our noncore assets.", "text_tts": "our noncore assets", "translate": "We are reviewing our noncore assets.", "translate_tts": "We are reviewing our noncore assets", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:21.091", "mode": "azero-full", "language": "en", "target": "en", "text": "We are reassessing our capital allocation strategy to make sure we are spending our capital on projects that offer the highest returns.", "text_tts": "cts that offer the highest returns", "translate": "We are reassessing our capital allocation strategy to make sure we are spending our capital on projects that offer the highest returns.", "translate_tts": "We are reassessing our capital allocation strategy to make sure we are spending our capital on projects that offer the highest returns", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:21.911", "mode": "azero-full", "language": "en", "target": "en", "text": "We're aggressively looking for ways to reduce costs throughout the company.", "text_tts": "y", "translate": "We're aggressively looking for ways to reduce costs throughout the company.", "translate_tts": "Were aggressively looking for ways to reduce costs throughout the company", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:24.425", "mode": "azero-full", "language": "en", "target": "en", "text": "We are reviewing our noncore assets.", "text_tts": "our noncore assets", "translate": "We are reviewing our noncore assets.", "translate_tts": "We are reviewing our noncore assets", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:28.988", "mode": "azero-full", "language": "en", "target": "en", "text": "We're aggressively looking for ways to reduce costs throughout the company.", "text_tts": "y", "translate": "We're aggressively looking for ways to reduce costs throughout the company.", "translate_tts": "Were aggressively looking for ways to reduce costs throughout the company", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:29.693", "mode": "azero-full", "language": "en", "target": "en", "text": "And we expect to reinvest those cost savings directly into lower prices and additional store hours for our associates so that they can better serve customers.", "text_tts": "can better serve customers", "translate": "And we expect to reinvest those cost savings directly into lower prices and additional store hours for our associates so that they can better serve customers.", "translate_tts": "And we expect to reinvest those cost savings directly into lower prices and additional store hours for our associates so that they can better serve customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:34.919", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, we have restructured our leadership team to ensure we have the right talent in place.", "text_tts": "have the right talent in place", "translate": "Finally, we have restructured our leadership team to ensure we have the right talent in place.", "translate_tts": "Finally we have restructured our leadership team to ensure we have the right talent in place", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:36.982", "mode": "azero-full", "language": "en", "target": "en", "text": "And we expect to reinvest those cost savings directly into lower prices and additional store hours for our associates so that they can better serve customers.", "text_tts": "can better serve customers", "translate": "And we expect to reinvest those cost savings directly into lower prices and additional store hours for our associates so that they can better serve customers.", "translate_tts": "And we expect to reinvest those cost savings directly into lower prices and additional store hours for our associates so that they can better serve customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:42.146", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, we have restructured our leadership team to ensure we have the right talent in place.", "text_tts": "have the right talent in place", "translate": "Finally, we have restructured our leadership team to ensure we have the right talent in place.", "translate_tts": "Finally we have restructured our leadership team to ensure we have the right talent in place", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:42.386", "mode": "azero-full", "language": "en", "target": "en", "text": "We created a new e commerce business unit, aligning all areas of the online customer experience under Yale Cossett, our Chief Digital Officer.", "text_tts": "r Yale Cossett our Chief Digital Officer", "translate": "We created a new e commerce business unit, aligning all areas of the online customer experience under Yale Cossett, our Chief Digital Officer.", "translate_tts": "We created a new e commerce business unit aligning all areas of the online customer experience under Yale Cossett our Chief Digital Officer", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:47.720", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to elevate great leaders across the company by appointing Joe Kelly.", "text_tts": "by appointing Joe Kelly", "translate": "We continue to elevate great leaders across the company by appointing Joe Kelly.", "translate_tts": "We continue to elevate great leaders across the company by appointing Joe Kelly", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:49.452", "mode": "azero-full", "language": "en", "target": "en", "text": "We created a new e commerce business unit, aligning all areas of the online customer experience under Yale Cossett, our Chief Digital Officer.", "text_tts": "r Yale Cossett our Chief Digital Officer", "translate": "We created a new e commerce business unit, aligning all areas of the online customer experience under Yale Cossett, our Chief Digital Officer.", "translate_tts": "We created a new e commerce business unit aligning all areas of the online customer experience under Yale Cossett our Chief Digital Officer", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:52.735", "mode": "azero-full", "language": "en", "target": "en", "text": "As our Senior Vice President of Retail Divisions as well as new division presidents and King Supers.", "text_tts": "as new division presidents and King Supers", "translate": "As our Senior Vice President of Retail Divisions as well as new division presidents and King Supers.", "translate_tts": "As our Senior Vice President of Retail Divisions as well as new division presidents and King Supers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:54.117", "mode": "azero-full", "language": "en", "target": "en", "text": "Food for less.", "text_tts": "Food for less", "translate": "Food for less.", "translate_tts": "Food for less", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:54.997", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to elevate great leaders across the company by appointing Joe Kelly.", "text_tts": "by appointing Joe Kelly", "translate": "We continue to elevate great leaders across the company by appointing Joe Kelly.", "translate_tts": "We continue to elevate great leaders across the company by appointing Joe Kelly", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:57.940", "mode": "azero-full", "language": "en", "target": "en", "text": "and Texas, where we consolidated two divisions just last week.", "text_tts": "e we consolidated two divisions just last week", "translate": "and Texas, where we consolidated two divisions just last week.", "translate_tts": "and Texas where we consolidated two divisions just last week", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:10:59.930", "mode": "azero-full", "language": "en", "target": "en", "text": "As our Senior Vice President of Retail Divisions as well as new division presidents and King Supers.", "text_tts": "as new division presidents and King Supers", "translate": "As our Senior Vice President of Retail Divisions as well as new division presidents and King Supers.", "translate_tts": "As our Senior Vice President of Retail Divisions as well as new division presidents and King Supers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:01.343", "mode": "azero-full", "language": "en", "target": "en", "text": "Food for less.", "text_tts": "Food for less", "translate": "Food for less.", "translate_tts": "Food for less", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:03.277", "mode": "azero-full", "language": "en", "target": "en", "text": "These changes put talented executives in roles where they can support our stores.", "text_tts": "our stores", "translate": "These changes put talented executives in roles where they can support our stores.", "translate_tts": "These changes put talented executives in roles where they can support our stores", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:05.168", "mode": "azero-full", "language": "en", "target": "en", "text": "and Texas, where we consolidated two divisions just last week.", "text_tts": "e we consolidated two divisions just last week", "translate": "and Texas, where we consolidated two divisions just last week.", "translate_tts": "and Texas where we consolidated two divisions just last week", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:05.456", "mode": "azero-full", "language": "en", "target": "en", "text": "and improve the customer experience.", "text_tts": "customer experience", "translate": "and improve the customer experience.", "translate_tts": "and improve the customer experience", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:10.495", "mode": "azero-full", "language": "en", "target": "en", "text": "These changes put talented executives in roles where they can support our stores.", "text_tts": "our stores", "translate": "These changes put talented executives in roles where they can support our stores.", "translate_tts": "These changes put talented executives in roles where they can support our stores", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:12.710", "mode": "azero-full", "language": "en", "target": "en", "text": "and improve the customer experience.", "text_tts": "customer experience", "translate": "and improve the customer experience.", "translate_tts": "and improve the customer experience", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:13.110", "mode": "azero-full", "language": "en", "target": "en", "text": "We are making meaningful changes to the business to create a culture that benefits our customers and our associates.", "text_tts": "re that benefits our customers and our associates", "translate": "We are making meaningful changes to the business to create a culture that benefits our customers and our associates.", "translate_tts": "We are making meaningful changes to the business to create a culture that benefits our customers and our associates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:15.286", "mode": "azero-full", "language": "en", "target": "en", "text": "while improving long term shareholder value.", "text_tts": "long term shareholder value", "translate": "while improving long term shareholder value.", "translate_tts": "while improving long term shareholder value", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:18.611", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter.", "text_tts": "In the first quarter", "translate": "In the first quarter.", "translate_tts": "In the first quarter", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:20.347", "mode": "azero-full", "language": "en", "target": "en", "text": "We are making meaningful changes to the business to create a culture that benefits our customers and our associates.", "text_tts": "re that benefits our customers and our associates", "translate": "We are making meaningful changes to the business to create a culture that benefits our customers and our associates.", "translate_tts": "We are making meaningful changes to the business to create a culture that benefits our customers and our associates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:21.263", "mode": "azero-full", "language": "en", "target": "en", "text": "We are beginning to see the benefits of many of these changes.", "text_tts": "ee the benefits of many of these changes", "translate": "We are beginning to see the benefits of many of these changes.", "translate_tts": "We are beginning to see the benefits of many of these changes", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:22.527", "mode": "azero-full", "language": "en", "target": "en", "text": "while improving long term shareholder value.", "text_tts": "long term shareholder value", "translate": "while improving long term shareholder value.", "translate_tts": "while improving long term shareholder value", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:25.877", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter.", "text_tts": "In the first quarter", "translate": "In the first quarter.", "translate_tts": "In the first quarter", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:27.099", "mode": "azero-full", "language": "en", "target": "en", "text": "This morning we announced solid first quarter results with strong sales in pharmacy, e commerce and fresh.", "text_tts": "sales in pharmacy e commerce and fresh", "translate": "This morning we announced solid first quarter results with strong sales in pharmacy, e commerce and fresh.", "translate_tts": "This morning we announced solid first quarter results with strong sales in pharmacy e commerce and fresh", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:28.557", "mode": "azero-full", "language": "en", "target": "en", "text": "We are beginning to see the benefits of many of these changes.", "text_tts": "ee the benefits of many of these changes", "translate": "We are beginning to see the benefits of many of these changes.", "translate_tts": "We are beginning to see the benefits of many of these changes", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:32.691", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger identical sales, excluding fuel and adjustment items, increased three point two percent.", "text_tts": "increased three point two percent", "translate": "Kroger identical sales, excluding fuel and adjustment items, increased three point two percent.", "translate_tts": "Kroger identical sales excluding fuel and adjustment items increased three point two percent", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:34.287", "mode": "azero-full", "language": "en", "target": "en", "text": "This morning we announced solid first quarter results with strong sales in pharmacy, e commerce and fresh.", "text_tts": "sales in pharmacy e commerce and fresh", "translate": "This morning we announced solid first quarter results with strong sales in pharmacy, e commerce and fresh.", "translate_tts": "This morning we announced solid first quarter results with strong sales in pharmacy e commerce and fresh", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:37.961", "mode": "azero-full", "language": "en", "target": "en", "text": "And adjusted net earnings per diluted share was one dollar forty nine cents in the first quarter.", "text_tts": "ne dollar forty nine cents in the first quarter", "translate": "And adjusted net earnings per diluted share was one dollar forty nine cents in the first quarter.", "translate_tts": "And adjusted net earnings per diluted share was one dollar forty nine cents in the first quarter", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:39.814", "mode": "azero-full", "language": "en", "target": "en", "text": "which was an increase of four percent.", "text_tts": "of four percent", "translate": "which was an increase of four percent.", "translate_tts": "which was an increase of four percent", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:40.008", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger identical sales, excluding fuel and adjustment items, increased three point two percent.", "text_tts": "increased three point two percent", "translate": "Kroger identical sales, excluding fuel and adjustment items, increased three point two percent.", "translate_tts": "Kroger identical sales excluding fuel and adjustment items increased three point two percent", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:43.537", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's take a closer look at the quarter.", "text_tts": "r look at the quarter", "translate": "Now let's take a closer look at the quarter.", "translate_tts": "Now lets take a closer look at the quarter", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:45.170", "mode": "azero-full", "language": "en", "target": "en", "text": "And adjusted net earnings per diluted share was one dollar forty nine cents in the first quarter.", "text_tts": "ne dollar forty nine cents in the first quarter", "translate": "And adjusted net earnings per diluted share was one dollar forty nine cents in the first quarter.", "translate_tts": "And adjusted net earnings per diluted share was one dollar forty nine cents in the first quarter", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:47.070", "mode": "azero-full", "language": "en", "target": "en", "text": "which was an increase of four percent.", "text_tts": "of four percent", "translate": "which was an increase of four percent.", "translate_tts": "which was an increase of four percent", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:48.962", "mode": "azero-full", "language": "en", "target": "en", "text": "Strong performance in fresh categories supported our identical sales without fuel results.", "text_tts": "sales without fuel results", "translate": "Strong performance in fresh categories supported our identical sales without fuel results.", "translate_tts": "Strong performance in fresh categories supported our identical sales without fuel results", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:50.762", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's take a closer look at the quarter.", "text_tts": "r look at the quarter", "translate": "Now let's take a closer look at the quarter.", "translate_tts": "Now lets take a closer look at the quarter", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:52.296", "mode": "azero-full", "language": "en", "target": "en", "text": "Fresh identical sales were better than center store sales.", "text_tts": "sales were better than center store sales", "translate": "Fresh identical sales were better than center store sales.", "translate_tts": "Fresh identical sales were better than center store sales", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:56.203", "mode": "azero-full", "language": "en", "target": "en", "text": "Strong performance in fresh categories supported our identical sales without fuel results.", "text_tts": "sales without fuel results", "translate": "Strong performance in fresh categories supported our identical sales without fuel results.", "translate_tts": "Strong performance in fresh categories supported our identical sales without fuel results", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:57.247", "mode": "azero-full", "language": "en", "target": "en", "text": "We know our customers want healthier options and we are well positioned to deliver them.", "text_tts": "positioned to deliver them", "translate": "We know our customers want healthier options and we are well positioned to deliver them.", "translate_tts": "We know our customers want healthier options and we are well positioned to deliver them", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:58.734", "mode": "azero-full", "language": "en", "target": "en", "text": "across our fresh departments.", "text_tts": "across our fresh departments", "translate": "across our fresh departments.", "translate_tts": "across our fresh departments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:11:59.517", "mode": "azero-full", "language": "en", "target": "en", "text": "Fresh identical sales were better than center store sales.", "text_tts": "sales were better than center store sales", "translate": "Fresh identical sales were better than center store sales.", "translate_tts": "Fresh identical sales were better than center store sales", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:01.732", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our brands.", "text_tts": "Turning to our brands", "translate": "Turning to our brands.", "translate_tts": "Turning to our brands", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:04.469", "mode": "azero-full", "language": "en", "target": "en", "text": "We know our customers want healthier options and we are well positioned to deliver them.", "text_tts": "positioned to deliver them", "translate": "We know our customers want healthier options and we are well positioned to deliver them.", "translate_tts": "We know our customers want healthier options and we are well positioned to deliver them", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:05.984", "mode": "azero-full", "language": "en", "target": "en", "text": "across our fresh departments.", "text_tts": "across our fresh departments", "translate": "across our fresh departments.", "translate_tts": "across our fresh departments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:07.358", "mode": "azero-full", "language": "en", "target": "en", "text": "As more customers search for value, we are excited about the potential for the Hour Brands business.", "text_tts": "s business", "translate": "As more customers search for value, we are excited about the potential for the Hour Brands business.", "translate_tts": "As more customers search for value we are excited about the potential for the Hour Brands business", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:08.950", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our brands.", "text_tts": "Turning to our brands", "translate": "Turning to our brands.", "translate_tts": "Turning to our brands", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:13.273", "mode": "azero-full", "language": "en", "target": "en", "text": "We are growing sales by offering high quality products to customers at all budget levels.", "text_tts": "customers at all budget levels", "translate": "We are growing sales by offering high quality products to customers at all budget levels.", "translate_tts": "We are growing sales by offering high quality products to customers at all budget levels", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:14.593", "mode": "azero-full", "language": "en", "target": "en", "text": "As more customers search for value, we are excited about the potential for the Hour Brands business.", "text_tts": "s business", "translate": "As more customers search for value, we are excited about the potential for the Hour Brands business.", "translate_tts": "As more customers search for value we are excited about the potential for the Hour Brands business", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:18.705", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, our brands grew faster than national brands for the seventh consecutive quarter.", "text_tts": "for the seventh consecutive quarter", "translate": "This quarter, our brands grew faster than national brands for the seventh consecutive quarter.", "translate_tts": "This quarter our brands grew faster than national brands for the seventh consecutive quarter", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:20.285", "mode": "azero-full", "language": "en", "target": "en", "text": "We are growing sales by offering high quality products to customers at all budget levels.", "text_tts": "customers at all budget levels", "translate": "We are growing sales by offering high quality products to customers at all budget levels.", "translate_tts": "We are growing sales by offering high quality products to customers at all budget levels", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:22.496", "mode": "azero-full", "language": "en", "target": "en", "text": "Simple Truth and Private Selection led our sales growth.", "text_tts": "d Private Selection led our sales growth", "translate": "Simple Truth and Private Selection led our sales growth.", "translate_tts": "Simple Truth and Private Selection led our sales growth", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:25.986", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, our brands grew faster than national brands for the seventh consecutive quarter.", "text_tts": "for the seventh consecutive quarter", "translate": "This quarter, our brands grew faster than national brands for the seventh consecutive quarter.", "translate_tts": "This quarter our brands grew faster than national brands for the seventh consecutive quarter", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:27.023", "mode": "azero-full", "language": "en", "target": "en", "text": "highlighting that customers want premium products while also spending less.", "text_tts": "ding less", "translate": "highlighting that customers want premium products while also spending less.", "translate_tts": "highlighting that customers want premium products while also spending less", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:29.748", "mode": "azero-full", "language": "en", "target": "en", "text": "Simple Truth and Private Selection led our sales growth.", "text_tts": "d Private Selection led our sales growth", "translate": "Simple Truth and Private Selection led our sales growth.", "translate_tts": "Simple Truth and Private Selection led our sales growth", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:34.299", "mode": "azero-full", "language": "en", "target": "en", "text": "highlighting that customers want premium products while also spending less.", "text_tts": "ding less", "translate": "highlighting that customers want premium products while also spending less.", "translate_tts": "highlighting that customers want premium products while also spending less", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:42.001", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands is also creating new products that support customers' healthier eating habits. For example, earlier this year, we identified protein as a major customer trend, and soon, Simple Truth will introduce eighty new protein products to our assortment.", "text_tts": "new protein products to our assortment", "translate": "Our brands is also creating new products that support customers' healthier eating habits. For example, earlier this year, we identified protein as a major customer trend, and soon, Simple Truth will introduce eighty new protein products to our assortment.", "translate_tts": "Our brands is also creating new products that support customers healthier eating habits For example earlier this year we identified protein as a major customer trend and soon Simple Truth will introduce eighty new protein products to our assortment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:49.085", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands is also creating new products that support customers' healthier eating habits. For example, earlier this year, we identified protein as a major customer trend, and soon, Simple Truth will introduce eighty new protein products to our assortment.", "text_tts": "new protein products to our assortment", "translate": "Our brands is also creating new products that support customers' healthier eating habits. For example, earlier this year, we identified protein as a major customer trend, and soon, Simple Truth will introduce eighty new protein products to our assortment.", "translate_tts": "Our brands is also creating new products that support customers healthier eating habits For example earlier this year we identified protein as a major customer trend and soon Simple Truth will introduce eighty new protein products to our assortment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:51.943", "mode": "azero-full", "language": "en", "target": "en", "text": "Targeted directly at this important trend, these products include everything from bars and powders to shakes, all from a natural and organic brand that customers trust.", "text_tts": "c brand that customers trust", "translate": "Targeted directly at this important trend, these products include everything from bars and powders to shakes, all from a natural and organic brand that customers trust.", "translate_tts": "Targeted directly at this important trend these products include everything from bars and powders to shakes all from a natural and organic brand that customers trust", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:53.735", "mode": "azero-full", "language": "en", "target": "en", "text": "This is just one way.", "text_tts": "This is just one way", "translate": "This is just one way.", "translate_tts": "This is just one way", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:57.964", "mode": "azero-full", "language": "en", "target": "en", "text": "that Kroger and our brands are innovating to stay ahead of what our customers want.", "text_tts": "ahead of what our customers want", "translate": "that Kroger and our brands are innovating to stay ahead of what our customers want.", "translate_tts": "that Kroger and our brands are innovating to stay ahead of what our customers want", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:12:59.164", "mode": "azero-full", "language": "en", "target": "en", "text": "Targeted directly at this important trend, these products include everything from bars and powders to shakes, all from a natural and organic brand that customers trust.", "text_tts": "c brand that customers trust", "translate": "Targeted directly at this important trend, these products include everything from bars and powders to shakes, all from a natural and organic brand that customers trust.", "translate_tts": "Targeted directly at this important trend these products include everything from bars and powders to shakes all from a natural and organic brand that customers trust", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:00.981", "mode": "azero-full", "language": "en", "target": "en", "text": "This is just one way.", "text_tts": "This is just one way", "translate": "This is just one way.", "translate_tts": "This is just one way", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:05.210", "mode": "azero-full", "language": "en", "target": "en", "text": "that Kroger and our brands are innovating to stay ahead of what our customers want.", "text_tts": "ahead of what our customers want", "translate": "that Kroger and our brands are innovating to stay ahead of what our customers want.", "translate_tts": "that Kroger and our brands are innovating to stay ahead of what our customers want", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:05.592", "mode": "azero-full", "language": "en", "target": "en", "text": "E commerce continues to be a key part of our business with fifteen percent growth in the first quarter driven by strong demand and delivery.", "text_tts": "ter driven by strong demand and delivery", "translate": "E commerce continues to be a key part of our business with fifteen percent growth in the first quarter driven by strong demand and delivery.", "translate_tts": "E commerce continues to be a key part of our business with fifteen percent growth in the first quarter driven by strong demand and delivery", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:12.851", "mode": "azero-full", "language": "en", "target": "en", "text": "E commerce continues to be a key part of our business with fifteen percent growth in the first quarter driven by strong demand and delivery.", "text_tts": "ter driven by strong demand and delivery", "translate": "E commerce continues to be a key part of our business with fifteen percent growth in the first quarter driven by strong demand and delivery.", "translate_tts": "E commerce continues to be a key part of our business with fifteen percent growth in the first quarter driven by strong demand and delivery", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:13.104", "mode": "azero-full", "language": "en", "target": "en", "text": "To keep improving the customer experience, we're working to deliver more accurate orders faster and reduce pickup wait times.", "text_tts": "wait times", "translate": "To keep improving the customer experience, we're working to deliver more accurate orders faster and reduce pickup wait times.", "translate_tts": "To keep improving the customer experience were working to deliver more accurate orders faster and reduce pickup wait times", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:20.291", "mode": "azero-full", "language": "en", "target": "en", "text": "These improvements are attracting new households to e commerce and giving our current households more reasons to shop with us.", "text_tts": "easons to shop with us", "translate": "These improvements are attracting new households to e commerce and giving our current households more reasons to shop with us.", "translate_tts": "These improvements are attracting new households to e commerce and giving our current households more reasons to shop with us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:20.520", "mode": "azero-full", "language": "en", "target": "en", "text": "To keep improving the customer experience, we're working to deliver more accurate orders faster and reduce pickup wait times.", "text_tts": "wait times", "translate": "To keep improving the customer experience, we're working to deliver more accurate orders faster and reduce pickup wait times.", "translate_tts": "To keep improving the customer experience were working to deliver more accurate orders faster and reduce pickup wait times", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:25.817", "mode": "azero-full", "language": "en", "target": "en", "text": "As our e commerce business grows, it represents a bigger impact on our results.", "text_tts": "impact on our results", "translate": "As our e commerce business grows, it represents a bigger impact on our results.", "translate_tts": "As our e commerce business grows it represents a bigger impact on our results", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:27.562", "mode": "azero-full", "language": "en", "target": "en", "text": "These improvements are attracting new households to e commerce and giving our current households more reasons to shop with us.", "text_tts": "easons to shop with us", "translate": "These improvements are attracting new households to e commerce and giving our current households more reasons to shop with us.", "translate_tts": "These improvements are attracting new households to e commerce and giving our current households more reasons to shop with us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:31.072", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams are committed to growing both e commerce sales and improving profitability.", "text_tts": "sales and improving profitability", "translate": "Our teams are committed to growing both e commerce sales and improving profitability.", "translate_tts": "Our teams are committed to growing both e commerce sales and improving profitability", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:33.079", "mode": "azero-full", "language": "en", "target": "en", "text": "As our e commerce business grows, it represents a bigger impact on our results.", "text_tts": "impact on our results", "translate": "As our e commerce business grows, it represents a bigger impact on our results.", "translate_tts": "As our e commerce business grows it represents a bigger impact on our results", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:34.036", "mode": "azero-full", "language": "en", "target": "en", "text": "During the first quarter, we made good progress.", "text_tts": "we made good progress", "translate": "During the first quarter, we made good progress.", "translate_tts": "During the first quarter we made good progress", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:36.749", "mode": "azero-full", "language": "en", "target": "en", "text": "and delivered our best profit improvement yet.", "text_tts": "best profit improvement yet", "translate": "and delivered our best profit improvement yet.", "translate_tts": "and delivered our best profit improvement yet", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:38.361", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams are committed to growing both e commerce sales and improving profitability.", "text_tts": "sales and improving profitability", "translate": "Our teams are committed to growing both e commerce sales and improving profitability.", "translate_tts": "Our teams are committed to growing both e commerce sales and improving profitability", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:38.982", "mode": "azero-full", "language": "en", "target": "en", "text": "on a quarter over quarter basis.", "text_tts": "quarter basis", "translate": "on a quarter over quarter basis.", "translate_tts": "on a quarter over quarter basis", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:41.335", "mode": "azero-full", "language": "en", "target": "en", "text": "During the first quarter, we made good progress.", "text_tts": "we made good progress", "translate": "During the first quarter, we made good progress.", "translate_tts": "During the first quarter we made good progress", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:44.091", "mode": "azero-full", "language": "en", "target": "en", "text": "and delivered our best profit improvement yet.", "text_tts": "best profit improvement yet", "translate": "and delivered our best profit improvement yet.", "translate_tts": "and delivered our best profit improvement yet", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:45.831", "mode": "azero-full", "language": "en", "target": "en", "text": "To continue driving improvements, our team is reviewing all aspects of our strategy and operations", "text_tts": "", "translate": "To continue driving improvements, our team is reviewing all aspects of our strategy and operations", "translate_tts": "To continue driving improvements our team is reviewing all aspects of our strategy and operations", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:46.326", "mode": "azero-full", "language": "en", "target": "en", "text": "on a quarter over quarter basis.", "text_tts": "quarter basis", "translate": "on a quarter over quarter basis.", "translate_tts": "on a quarter over quarter basis", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:47.292", "mode": "azero-full", "language": "en", "target": "en", "text": "to improve the customer experience.", "text_tts": "experience", "translate": "to improve the customer experience.", "translate_tts": "to improve the customer experience", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:49.506", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as the financial performance.", "text_tts": "performance", "translate": "as well as the financial performance.", "translate_tts": "as well as the financial performance", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:51.846", "mode": "azero-full", "language": "en", "target": "en", "text": "David will share more on this topic later.", "text_tts": "on this topic later", "translate": "David will share more on this topic later.", "translate_tts": "David will share more on this topic later", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:53.071", "mode": "azero-full", "language": "en", "target": "en", "text": "To continue driving improvements, our team is reviewing all aspects of our strategy and operations", "text_tts": "", "translate": "To continue driving improvements, our team is reviewing all aspects of our strategy and operations", "translate_tts": "To continue driving improvements our team is reviewing all aspects of our strategy and operations", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:54.586", "mode": "azero-full", "language": "en", "target": "en", "text": "to improve the customer experience.", "text_tts": "experience", "translate": "to improve the customer experience.", "translate_tts": "to improve the customer experience", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:56.009", "mode": "azero-full", "language": "en", "target": "en", "text": "We know that our best customers shop with us.", "text_tts": "shop with us", "translate": "We know that our best customers shop with us.", "translate_tts": "We know that our best customers shop with us", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:56.781", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as the financial performance.", "text_tts": "performance", "translate": "as well as the financial performance.", "translate_tts": "as well as the financial performance", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:59.139", "mode": "azero-full", "language": "en", "target": "en", "text": "David will share more on this topic later.", "text_tts": "on this topic later", "translate": "David will share more on this topic later.", "translate_tts": "David will share more on this topic later", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:01.979", "mode": "azero-full", "language": "en", "target": "en", "text": "through both e commerce and in stores, which makes it important for us to continue building and running great stores.", "text_tts": "g great stores", "translate": "through both e commerce and in stores, which makes it important for us to continue building and running great stores.", "translate_tts": "through both e commerce and in stores which makes it important for us to continue building and running great stores", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:03.291", "mode": "azero-full", "language": "en", "target": "en", "text": "We know that our best customers shop with us.", "text_tts": "shop with us", "translate": "We know that our best customers shop with us.", "translate_tts": "We know that our best customers shop with us", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:09.201", "mode": "azero-full", "language": "en", "target": "en", "text": "Today we are on track to complete thirty major storing projects in twenty twenty five and looking forward.", "text_tts": "ring projects in twenty twenty five and looking forward", "translate": "Today we are on track to complete thirty major storing projects in twenty twenty five and looking forward.", "translate_tts": "Today we are on track to complete thirty major storing projects in twenty twenty five and looking forward", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:09.390", "mode": "azero-full", "language": "en", "target": "en", "text": "through both e commerce and in stores, which makes it important for us to continue building and running great stores.", "text_tts": "g great stores", "translate": "through both e commerce and in stores, which makes it important for us to continue building and running great stores.", "translate_tts": "through both e commerce and in stores which makes it important for us to continue building and running great stores", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:16.497", "mode": "azero-full", "language": "en", "target": "en", "text": "Today we are on track to complete thirty major storing projects in twenty twenty five and looking forward.", "text_tts": "ring projects in twenty twenty five and looking forward", "translate": "Today we are on track to complete thirty major storing projects in twenty twenty five and looking forward.", "translate_tts": "Today we are on track to complete thirty major storing projects in twenty twenty five and looking forward", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:17.125", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to accelerate new store openings in twenty twenty six and beyond in high growth geographies growing our overall square footage", "text_tts": "phies growing our overall square footage", "translate": "We expect to accelerate new store openings in twenty twenty six and beyond in high growth geographies growing our overall square footage", "translate_tts": "We expect to accelerate new store openings in twenty twenty six and beyond in high growth geographies growing our overall square footage", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:18.155", "mode": "azero-full", "language": "en", "target": "en", "text": "and adding new jobs.", "text_tts": "and adding new jobs", "translate": "and adding new jobs.", "translate_tts": "and adding new jobs", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:21.214", "mode": "azero-full", "language": "en", "target": "en", "text": "As I mentioned earlier.", "text_tts": "As I mentioned earlier", "translate": "As I mentioned earlier.", "translate_tts": "As I mentioned earlier", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:24.503", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to accelerate new store openings in twenty twenty six and beyond in high growth geographies growing our overall square footage", "text_tts": "phies growing our overall square footage", "translate": "We expect to accelerate new store openings in twenty twenty six and beyond in high growth geographies growing our overall square footage", "translate_tts": "We expect to accelerate new store openings in twenty twenty six and beyond in high growth geographies growing our overall square footage", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:25.446", "mode": "azero-full", "language": "en", "target": "en", "text": "and adding new jobs.", "text_tts": "and adding new jobs", "translate": "and adding new jobs.", "translate_tts": "and adding new jobs", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:26.193", "mode": "azero-full", "language": "en", "target": "en", "text": "We're simplifying our business and reviewing areas that will not be meaningful to our future growth.", "text_tts": "will not be meaningful to our future growth", "translate": "We're simplifying our business and reviewing areas that will not be meaningful to our future growth.", "translate_tts": "Were simplifying our business and reviewing areas that will not be meaningful to our future growth", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:28.586", "mode": "azero-full", "language": "en", "target": "en", "text": "As I mentioned earlier.", "text_tts": "As I mentioned earlier", "translate": "As I mentioned earlier.", "translate_tts": "As I mentioned earlier", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:31.465", "mode": "azero-full", "language": "en", "target": "en", "text": "Unfortunately, today, not all of our stores are delivering the sustainable results we need.", "text_tts": "he sustainable results we need", "translate": "Unfortunately, today, not all of our stores are delivering the sustainable results we need.", "translate_tts": "Unfortunately today not all of our stores are delivering the sustainable results we need", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:32.625", "mode": "azero-full", "language": "en", "target": "en", "text": "It's", "text_tts": "Its", "translate": "It's", "translate_tts": "Its", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "1bf47bf8-42ec-4720-921f-46ac1d9fdaaa", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:33.550", "mode": "azero-full", "language": "en", "target": "en", "text": "We're simplifying our business and reviewing areas that will not be meaningful to our future growth.", "text_tts": "will not be meaningful to our future growth", "translate": "We're simplifying our business and reviewing areas that will not be meaningful to our future growth.", "translate_tts": "Were simplifying our business and reviewing areas that will not be meaningful to our future growth", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:38.776", "mode": "azero-full", "language": "en", "target": "en", "text": "Unfortunately, today, not all of our stores are delivering the sustainable results we need.", "text_tts": "he sustainable results we need", "translate": "Unfortunately, today, not all of our stores are delivering the sustainable results we need.", "translate_tts": "Unfortunately today not all of our stores are delivering the sustainable results we need", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:41.012", "mode": "azero-full", "language": "en", "target": "en", "text": "It's also important to note.", "text_tts": "Its also important to note", "translate": "It's also important to note.", "translate_tts": "Its also important to note", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:44.443", "mode": "azero-full", "language": "en", "target": "en", "text": "We paused our annual store review during the merger process.", "text_tts": "store review during the merger process", "translate": "We paused our annual store review during the merger process.", "translate_tts": "We paused our annual store review during the merger process", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:52.748", "mode": "azero-full", "language": "en", "target": "en", "text": "To position our company for future success, this morning, we announced plans to close approximately sixty stores over the next eighteen months.", "text_tts": "sixty stores over the next eighteen months", "translate": "To position our company for future success, this morning, we announced plans to close approximately sixty stores over the next eighteen months.", "translate_tts": "To position our company for future success this morning we announced plans to close approximately sixty stores over the next eighteen months", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:55.296", "mode": "azero-full", "language": "en", "target": "en", "text": "We don't take these decisions lightly.", "text_tts": "decisions lightly", "translate": "We don't take these decisions lightly.", "translate_tts": "We dont take these decisions lightly", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:58.298", "mode": "azero-full", "language": "en", "target": "en", "text": "But this will make the company more efficient.", "text_tts": "the company more efficient", "translate": "But this will make the company more efficient.", "translate_tts": "But this will make the company more efficient", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:04.160", "mode": "azero-full", "language": "en", "target": "en", "text": "and Kroger will offer roles in other stores to all associates currently employed at affected stores.", "text_tts": "associates currently employed at affected stores", "translate": "and Kroger will offer roles in other stores to all associates currently employed at affected stores.", "translate_tts": "and Kroger will offer roles in other stores to all associates currently employed at affected stores", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:05.909", "mode": "azero-full", "language": "en", "target": "en", "text": "to recap.", "text_tts": "to recap", "translate": "to recap.", "translate_tts": "to recap", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:07.817", "mode": "azero-full", "language": "en", "target": "en", "text": "Our top priorities are clear.", "text_tts": "Our top priorities are clear", "translate": "Our top priorities are clear.", "translate_tts": "Our top priorities are clear", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:10.091", "mode": "azero-full", "language": "en", "target": "en", "text": "We're going to move with speed.", "text_tts": "Were going to move with speed", "translate": "We're going to move with speed.", "translate_tts": "Were going to move with speed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:13.524", "mode": "azero-full", "language": "en", "target": "en", "text": "We're going to concentrate on our core business and we're going to run great stores.", "text_tts": "great stores", "translate": "We're going to concentrate on our core business and we're going to run great stores.", "translate_tts": "Were going to concentrate on our core business and were going to run great stores", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:16.516", "mode": "azero-full", "language": "en", "target": "en", "text": "This is how we'll position Kroger for long term performance.", "text_tts": "well position Kroger for long term performance", "translate": "This is how we'll position Kroger for long term performance.", "translate_tts": "This is how well position Kroger for long term performance", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:24.099", "mode": "azero-full", "language": "en", "target": "en", "text": "Before David gets into more detail on our financial results, I'd like to talk a little bit about our broader operating environment.", "text_tts": "our broader operating environment", "translate": "Before David gets into more detail on our financial results, I'd like to talk a little bit about our broader operating environment.", "translate_tts": "Before David gets into more detail on our financial results Id like to talk a little bit about our broader operating environment", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:30.468", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers continue to spend cautiously in an uncertain economic environment.", "text_tts": "economic environment", "translate": "Customers continue to spend cautiously in an uncertain economic environment.", "translate_tts": "Customers continue to spend cautiously in an uncertain economic environment", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:37.741", "mode": "azero-full", "language": "en", "target": "en", "text": "Many customers want more value and as a result, they're buying more promotional products and more our brands products.", "text_tts": "more our brands products", "translate": "Many customers want more value and as a result, they're buying more promotional products and more our brands products.", "translate_tts": "Many customers want more value and as a result theyre buying more promotional products and more our brands products", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:40.287", "mode": "azero-full", "language": "en", "target": "en", "text": "They're also eating more meals at home.", "text_tts": "meals at home", "translate": "They're also eating more meals at home.", "translate_tts": "Theyre also eating more meals at home", "is_final": false, "emotion": "😡", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:45.544", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's well positioned to support our customers' changing shopping habits.", "text_tts": "abits", "translate": "Kroger's well positioned to support our customers' changing shopping habits.", "translate_tts": "Krogers well positioned to support our customers changing shopping habits", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:48.626", "mode": "azero-full", "language": "en", "target": "en", "text": "We offer compelling promotions and fuel rewards.", "text_tts": "promotions and fuel rewards", "translate": "We offer compelling promotions and fuel rewards.", "translate_tts": "We offer compelling promotions and fuel rewards", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:51.163", "mode": "azero-full", "language": "en", "target": "en", "text": "Outstanding our brands products.", "text_tts": "products", "translate": "Outstanding our brands products.", "translate_tts": "Outstanding our brands products", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:56.208", "mode": "azero-full", "language": "en", "target": "en", "text": "and personalized promotions that offer families better savings on the products they use the most.", "text_tts": "products they use the most", "translate": "and personalized promotions that offer families better savings on the products they use the most.", "translate_tts": "and personalized promotions that offer families better savings on the products they use the most", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:00.680", "mode": "azero-full", "language": "en", "target": "en", "text": "We're simplifying our promotions to make it easier for customers to save.", "text_tts": "for customers to save", "translate": "We're simplifying our promotions to make it easier for customers to save.", "translate_tts": "Were simplifying our promotions to make it easier for customers to save", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:03.221", "mode": "azero-full", "language": "en", "target": "en", "text": "and to see clear value at the shelf.", "text_tts": "value at the shelf", "translate": "and to see clear value at the shelf.", "translate_tts": "and to see clear value at the shelf", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:08.290", "mode": "azero-full", "language": "en", "target": "en", "text": "In fact, we have lowered prices on more than two thousand additional products so far this year.", "text_tts": "o thousand additional products so far this year", "translate": "In fact, we have lowered prices on more than two thousand additional products so far this year.", "translate_tts": "In fact we have lowered prices on more than two thousand additional products so far this year", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:15.064", "mode": "azero-full", "language": "en", "target": "en", "text": "As part of our work to keep prices low, we're also watching the changing environment around tariffs.", "text_tts": "the changing environment around tariffs", "translate": "As part of our work to keep prices low, we're also watching the changing environment around tariffs.", "translate_tts": "As part of our work to keep prices low were also watching the changing environment around tariffs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:19.211", "mode": "azero-full", "language": "en", "target": "en", "text": "Our business model is flexible to respond to those kinds of shifts.", "text_tts": "kinds of shifts", "translate": "Our business model is flexible to respond to those kinds of shifts.", "translate_tts": "Our business model is flexible to respond to those kinds of shifts", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:24.536", "mode": "azero-full", "language": "en", "target": "en", "text": "And as a domestic food retailer, we expect a smaller business impact than some of our competitors.", "text_tts": "business impact than some of our competitors", "translate": "And as a domestic food retailer, we expect a smaller business impact than some of our competitors.", "translate_tts": "And as a domestic food retailer we expect a smaller business impact than some of our competitors", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:34.006", "mode": "azero-full", "language": "en", "target": "en", "text": "Where we do see potential tariff impact, we are proactively looking for ways to avoid raising prices for our customers and we consider price changes.", "text_tts": "consider price changes", "translate": "Where we do see potential tariff impact, we are proactively looking for ways to avoid raising prices for our customers and we consider price changes.", "translate_tts": "Where we do see potential tariff impact we are proactively looking for ways to avoid raising prices for our customers and we consider price changes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:35.654", "mode": "azero-full", "language": "en", "target": "en", "text": "as a last resort.", "text_tts": "as a last resort", "translate": "as a last resort.", "translate_tts": "as a last resort", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:44.155", "mode": "azero-full", "language": "en", "target": "en", "text": "Tariffs have not had a material impact on our business so far, and given what we know today, we do not expect them to going forward.", "text_tts": "ing forward", "translate": "Tariffs have not had a material impact on our business so far, and given what we know today, we do not expect them to going forward.", "translate_tts": "Tariffs have not had a material impact on our business so far and given what we know today we do not expect them to going forward", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:48.986", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to spend a moment talking about our associates.", "text_tts": "talking about our associates", "translate": "I'd like to spend a moment talking about our associates.", "translate_tts": "Id like to spend a moment talking about our associates", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:53.031", "mode": "azero-full", "language": "en", "target": "en", "text": "Our socials are the backbone of our company.", "text_tts": "backbone of our company", "translate": "Our socials are the backbone of our company.", "translate_tts": "Our socials are the backbone of our company", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:56.129", "mode": "azero-full", "language": "en", "target": "en", "text": "and are the people who create a great customer experience.", "text_tts": "create a great customer experience", "translate": "and are the people who create a great customer experience.", "translate_tts": "and are the people who create a great customer experience", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:04.083", "mode": "azero-full", "language": "en", "target": "en", "text": "One of our top operational priorities is improving in stock levels, and we improved in stock rates in every division this quarter.", "text_tts": "in every division this quarter", "translate": "One of our top operational priorities is improving in stock levels, and we improved in stock rates in every division this quarter.", "translate_tts": "One of our top operational priorities is improving in stock levels and we improved in stock rates in every division this quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:08.221", "mode": "azero-full", "language": "en", "target": "en", "text": "I appreciate our associates' hard work every day to make this happen.", "text_tts": "make this happen", "translate": "I appreciate our associates' hard work every day to make this happen.", "translate_tts": "I appreciate our associates hard work every day to make this happen", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:15.412", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to improve our associates wages and benefits while investing in their development and well being.", "text_tts": "in their development and well being", "translate": "We continue to improve our associates wages and benefits while investing in their development and well being.", "translate_tts": "We continue to improve our associates wages and benefits while investing in their development and well being", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:18.654", "mode": "azero-full", "language": "en", "target": "en", "text": "These investments include hourly pay.", "text_tts": "include hourly pay", "translate": "These investments include hourly pay.", "translate_tts": "These investments include hourly pay", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:27.932", "mode": "azero-full", "language": "en", "target": "en", "text": "plus health care and pensions as well as technology that makes work easier in our stores, including a virtual AI assistant that is improving associate productivity", "text_tts": "s improving associate productivity", "translate": "plus health care and pensions as well as technology that makes work easier in our stores, including a virtual AI assistant that is improving associate productivity", "translate_tts": "plus health care and pensions as well as technology that makes work easier in our stores including a virtual AI assistant that is improving associate productivity", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:28.897", "mode": "azero-full", "language": "en", "target": "en", "text": "and engagement.", "text_tts": "and engagement", "translate": "and engagement.", "translate_tts": "and engagement", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:33.072", "mode": "azero-full", "language": "en", "target": "en", "text": "This well rounded approach is producing results.", "text_tts": "approach is producing results", "translate": "This well rounded approach is producing results.", "translate_tts": "This well rounded approach is producing results", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:37.665", "mode": "azero-full", "language": "en", "target": "en", "text": "with both store and company retention rates reaching record levels this quarter.", "text_tts": "levels this quarter", "translate": "with both store and company retention rates reaching record levels this quarter.", "translate_tts": "with both store and company retention rates reaching record levels this quarter", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:39.779", "mode": "azero-full", "language": "en", "target": "en", "text": "and when our socials stay longer,", "text_tts": "tay longer", "translate": "and when our socials stay longer,", "translate_tts": "and when our socials stay longer", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:42.907", "mode": "azero-full", "language": "en", "target": "en", "text": "They learn more, take on additional responsibilities.", "text_tts": "ore take on additional responsibilities", "translate": "They learn more, take on additional responsibilities.", "translate_tts": "They learn more take on additional responsibilities", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:45.134", "mode": "azero-full", "language": "en", "target": "en", "text": "and deliver a better customer experience.", "text_tts": "customer experience", "translate": "and deliver a better customer experience.", "translate_tts": "and deliver a better customer experience", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:47.347", "mode": "azero-full", "language": "en", "target": "en", "text": "which leads to better sales.", "text_tts": "better sales", "translate": "which leads to better sales.", "translate_tts": "which leads to better sales", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:51.959", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'm happy to welcome David Kinnerly.", "text_tts": "m happy to welcome David Kinnerly", "translate": "With that, I'm happy to welcome David Kinnerly.", "translate_tts": "With that Im happy to welcome David Kinnerly", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:55.274", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's Chief Financial Officer to our earnings call today.", "text_tts": "Officer to our earnings call today", "translate": "Kroger's Chief Financial Officer to our earnings call today.", "translate_tts": "Krogers Chief Financial Officer to our earnings call today", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:02.563", "mode": "azero-full", "language": "en", "target": "en", "text": "We're excited to have David with us, and I am confident he will help us accelerate our growth and improve our capabilities in a number of areas.", "text_tts": "in a number of areas", "translate": "We're excited to have David with us, and I am confident he will help us accelerate our growth and improve our capabilities in a number of areas.", "translate_tts": "Were excited to have David with us and I am confident he will help us accelerate our growth and improve our capabilities in a number of areas", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:08.528", "mode": "azero-full", "language": "en", "target": "en", "text": "As part of this role, I've asked David to lead initiatives across several areas, including", "text_tts": "initiatives across several areas including", "translate": "As part of this role, I've asked David to lead initiatives across several areas, including", "translate_tts": "As part of this role Ive asked David to lead initiatives across several areas including", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:13.872", "mode": "azero-full", "language": "en", "target": "en", "text": "cost optimization, efficiency and real estate so we can put more investment in our stores.", "text_tts": "estment in our stores", "translate": "cost optimization, efficiency and real estate so we can put more investment in our stores.", "translate_tts": "cost optimization efficiency and real estate so we can put more investment in our stores", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:16.083", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as our customer experience.", "text_tts": "experience", "translate": "as well as our customer experience.", "translate_tts": "as well as our customer experience", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:20.306", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I'll turn it over to David, who will review our financial results in more detail.", "text_tts": "s in more detail", "translate": "Now I'll turn it over to David, who will review our financial results in more detail.", "translate_tts": "Now Ill turn it over to David who will review our financial results in more detail", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:20.951", "mode": "azero-full", "language": "en", "target": "en", "text": "David.", "text_tts": "David", "translate": "David.", "translate_tts": "David", "is_final": false, "emotion": "😮", "events": "🏠🔊📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:23.665", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Ron, and good morning, everyone.", "text_tts": "good morning everyone", "translate": "Thank you, Ron, and good morning, everyone.", "translate_tts": "Thank you Ron and good morning everyone", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:27.797", "mode": "azero-full", "language": "en", "target": "en", "text": "It's an honour to be here today for the first time as Kroger's Chief Financial Officer.", "text_tts": "s Krogers Chief Financial Officer", "translate": "It's an honour to be here today for the first time as Kroger's Chief Financial Officer.", "translate_tts": "Its an honour to be here today for the first time as Krogers Chief Financial Officer", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:31.977", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the past few months I've had the opportunity to meet teams all over Kroger.", "text_tts": "all over Kroger", "translate": "Over the past few months I've had the opportunity to meet teams all over Kroger.", "translate_tts": "Over the past few months Ive had the opportunity to meet teams all over Kroger", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:36.017", "mode": "azero-full", "language": "en", "target": "en", "text": "and I've been impressed by the breadth and depth of talent in this great organization.", "text_tts": "in this great organization", "translate": "and I've been impressed by the breadth and depth of talent in this great organization.", "translate_tts": "and Ive been impressed by the breadth and depth of talent in this great organization", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:40.549", "mode": "azero-full", "language": "en", "target": "en", "text": "My immediate focus is to build upon Kroger's existing momentum.", "text_tts": "momentum", "translate": "My immediate focus is to build upon Kroger's existing momentum.", "translate_tts": "My immediate focus is to build upon Krogers existing momentum", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:45.557", "mode": "azero-full", "language": "en", "target": "en", "text": "Leveraging our collection of unique assets and financial strength to accelerate our performance.", "text_tts": "ngth to accelerate our performance", "translate": "Leveraging our collection of unique assets and financial strength to accelerate our performance.", "translate_tts": "Leveraging our collection of unique assets and financial strength to accelerate our performance", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:49.735", "mode": "azero-full", "language": "en", "target": "en", "text": "To achieve this, I'll be concentrating initially on a few key priorities.", "text_tts": "key priorities", "translate": "To achieve this, I'll be concentrating initially on a few key priorities.", "translate_tts": "To achieve this Ill be concentrating initially on a few key priorities", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:52.278", "mode": "azero-full", "language": "en", "target": "en", "text": "First Capital Allocation.", "text_tts": "First Capital Allocation", "translate": "First Capital Allocation.", "translate_tts": "First Capital Allocation", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:59.090", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll be highly disciplined in how we deploy capital, ensuring we invest in projects that generate strong returns.", "text_tts": "returns", "translate": "We'll be highly disciplined in how we deploy capital, ensuring we invest in projects that generate strong returns.", "translate_tts": "Well be highly disciplined in how we deploy capital ensuring we invest in projects that generate strong returns", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:02.126", "mode": "azero-full", "language": "en", "target": "en", "text": "with a clear objective of improving ROIC over time.", "text_tts": "of improving ROIC over time", "translate": "with a clear objective of improving ROIC over time.", "translate_tts": "with a clear objective of improving ROIC over time", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:05.006", "mode": "azero-full", "language": "en", "target": "en", "text": "Second, cost optimization.", "text_tts": "optimization", "translate": "Second, cost optimization.", "translate_tts": "Second cost optimization", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:13.534", "mode": "azero-full", "language": "en", "target": "en", "text": "We will focus on optimizing our cost structure, ensuring it aligns with and supports our long term financial targets and drives operational efficiency.", "text_tts": "rm financial targets and drives operational efficiency", "translate": "We will focus on optimizing our cost structure, ensuring it aligns with and supports our long term financial targets and drives operational efficiency.", "translate_tts": "We will focus on optimizing our cost structure ensuring it aligns with and supports our long term financial targets and drives operational efficiency", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:17.590", "mode": "azero-full", "language": "en", "target": "en", "text": "We're going to modernize operations and ways of working across the board.", "text_tts": "operations and ways of working across the board", "translate": "We're going to modernize operations and ways of working across the board.", "translate_tts": "Were going to modernize operations and ways of working across the board", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:20.855", "mode": "azero-full", "language": "en", "target": "en", "text": "from corporate to our stores and supply chain.", "text_tts": "to our stores and supply chain", "translate": "from corporate to our stores and supply chain.", "translate_tts": "from corporate to our stores and supply chain", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:23.133", "mode": "azero-full", "language": "en", "target": "en", "text": "to work smarter and more efficiently.", "text_tts": "er and more efficiently", "translate": "to work smarter and more efficiently.", "translate_tts": "to work smarter and more efficiently", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:26.534", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, improving e commerce profitability.", "text_tts": "e commerce profitability", "translate": "Next, improving e commerce profitability.", "translate_tts": "Next improving e commerce profitability", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:28.860", "mode": "azero-full", "language": "en", "target": "en", "text": "while we've seen positive momentum here.", "text_tts": "e momentum here", "translate": "while we've seen positive momentum here.", "translate_tts": "while weve seen positive momentum here", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:31.403", "mode": "azero-full", "language": "en", "target": "en", "text": "My objective is to accelerate this improvement.", "text_tts": "to accelerate this improvement", "translate": "My objective is to accelerate this improvement.", "translate_tts": "My objective is to accelerate this improvement", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:38.045", "mode": "azero-full", "language": "en", "target": "en", "text": "As Ron said, we plan to review all aspects of our business to drive greater efficiency within our e commerce cost structure.", "text_tts": "within our e commerce cost structure", "translate": "As Ron said, we plan to review all aspects of our business to drive greater efficiency within our e commerce cost structure.", "translate_tts": "As Ron said we plan to review all aspects of our business to drive greater efficiency within our e commerce cost structure", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:40.443", "mode": "azero-full", "language": "en", "target": "en", "text": "and support growth for higher margin revenue.", "text_tts": "for higher margin revenue", "translate": "and support growth for higher margin revenue.", "translate_tts": "and support growth for higher margin revenue", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:43.165", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, growing market share.", "text_tts": "market share", "translate": "Finally, growing market share.", "translate_tts": "Finally growing market share", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:47.352", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's collection of assets positions us well to win and grow share.", "text_tts": "win and grow share", "translate": "Kroger's collection of assets positions us well to win and grow share.", "translate_tts": "Krogers collection of assets positions us well to win and grow share", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:51.018", "mode": "azero-full", "language": "en", "target": "en", "text": "My focus will be on ensuring we prioritize our resources.", "text_tts": "be on ensuring we prioritize our resources", "translate": "My focus will be on ensuring we prioritize our resources.", "translate_tts": "My focus will be on ensuring we prioritize our resources", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:52.981", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive profitable market share growth.", "text_tts": "market share growth", "translate": "to drive profitable market share growth.", "translate_tts": "to drive profitable market share growth", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:57.178", "mode": "azero-full", "language": "en", "target": "en", "text": "including an acceleration of storing projects and more competitive pricing.", "text_tts": "pricing", "translate": "including an acceleration of storing projects and more competitive pricing.", "translate_tts": "including an acceleration of storing projects and more competitive pricing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:02.370", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is a world class retailer today and we are well positioned for long term growth.", "text_tts": "well positioned for long term growth", "translate": "Kroger is a world class retailer today and we are well positioned for long term growth.", "translate_tts": "Kroger is a world class retailer today and we are well positioned for long term growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:06.611", "mode": "azero-full", "language": "en", "target": "en", "text": "My objective as CFO is to ensure we appropriately allocate our resources,", "text_tts": "allocate our resources", "translate": "My objective as CFO is to ensure we appropriately allocate our resources,", "translate_tts": "My objective as CFO is to ensure we appropriately allocate our resources", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:09.885", "mode": "azero-full", "language": "en", "target": "en", "text": "to where we have the best opportunity to grow and win.", "text_tts": "best opportunity to grow and win", "translate": "to where we have the best opportunity to grow and win.", "translate_tts": "to where we have the best opportunity to grow and win", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:12.226", "mode": "azero-full", "language": "en", "target": "en", "text": "while delivering strong financial returns.", "text_tts": "strong financial returns", "translate": "while delivering strong financial returns.", "translate_tts": "while delivering strong financial returns", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:15.647", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now walk through our financial results for the quarter.", "text_tts": "our financial results for the quarter", "translate": "I'll now walk through our financial results for the quarter.", "translate_tts": "Ill now walk through our financial results for the quarter", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:22.409", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved identical sales without fuel growth of three point two percent, excluding adjustment items.", "text_tts": "ee point two percent excluding adjustment items", "translate": "We achieved identical sales without fuel growth of three point two percent, excluding adjustment items.", "translate_tts": "We achieved identical sales without fuel growth of three point two percent excluding adjustment items", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:26.661", "mode": "azero-full", "language": "en", "target": "en", "text": "Our sales growth was led by strong pharmacy, e commerce and fresh sales.", "text_tts": "e and fresh sales", "translate": "Our sales growth was led by strong pharmacy, e commerce and fresh sales.", "translate_tts": "Our sales growth was led by strong pharmacy e commerce and fresh sales", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:31.928", "mode": "azero-full", "language": "en", "target": "en", "text": "We are encouraged by organic script growth, including growth in non GLP one prescriptions.", "text_tts": "non GLP one prescriptions", "translate": "We are encouraged by organic script growth, including growth in non GLP one prescriptions.", "translate_tts": "We are encouraged by organic script growth including growth in non GLP one prescriptions", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:38.358", "mode": "azero-full", "language": "en", "target": "en", "text": "Over recent quarters, we've seen improvement in grocery volumes, particularly in the perimeter of the store.", "text_tts": "particularly in the perimeter of the store", "translate": "Over recent quarters, we've seen improvement in grocery volumes, particularly in the perimeter of the store.", "translate_tts": "Over recent quarters weve seen improvement in grocery volumes particularly in the perimeter of the store", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:40.563", "mode": "azero-full", "language": "en", "target": "en", "text": "which contributed to our sales growth this quarter.", "text_tts": "growth this quarter", "translate": "which contributed to our sales growth this quarter.", "translate_tts": "which contributed to our sales growth this quarter", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:46.604", "mode": "azero-full", "language": "en", "target": "en", "text": "Volume improvement remains a key priority for us, and we expect sequential improvement throughout the year.", "text_tts": "we expect sequential improvement throughout the year", "translate": "Volume improvement remains a key priority for us, and we expect sequential improvement throughout the year.", "translate_tts": "Volume improvement remains a key priority for us and we expect sequential improvement throughout the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:50.759", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw inflation slightly below two percent in the first quarter.", "text_tts": "slightly below two percent in the first quarter", "translate": "We saw inflation slightly below two percent in the first quarter.", "translate_tts": "We saw inflation slightly below two percent in the first quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:53.410", "mode": "azero-full", "language": "en", "target": "en", "text": "in line with our expectations at the beginning of the year.", "text_tts": "expectations at the beginning of the year", "translate": "in line with our expectations at the beginning of the year.", "translate_tts": "in line with our expectations at the beginning of the year", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:01.010", "mode": "azero-full", "language": "en", "target": "en", "text": "A fifo gross margin rate, excluding rent, depreciation and amortization, fuel and adjustment items.", "text_tts": "zation fuel and adjustment items", "translate": "A fifo gross margin rate, excluding rent, depreciation and amortization, fuel and adjustment items.", "translate_tts": "A fifo gross margin rate excluding rent depreciation and amortization fuel and adjustment items", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:03.950", "mode": "azero-full", "language": "en", "target": "en", "text": "increased seventy nine basis points in the first quarter,", "text_tts": "ty nine basis points in the first quarter", "translate": "increased seventy nine basis points in the first quarter,", "translate_tts": "increased seventy nine basis points in the first quarter", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:06.236", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to the same period last year.", "text_tts": "eriod last year", "translate": "compared to the same period last year.", "translate_tts": "compared to the same period last year", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:11.924", "mode": "azero-full", "language": "en", "target": "en", "text": "The improvement in rate was primarily attributable to the sale of Kroger's specialty pharmacy.", "text_tts": "of Krogers specialty pharmacy", "translate": "The improvement in rate was primarily attributable to the sale of Kroger's specialty pharmacy.", "translate_tts": "The improvement in rate was primarily attributable to the sale of Krogers specialty pharmacy", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:14.824", "mode": "azero-full", "language": "en", "target": "en", "text": "Lower shrink and lower supply chain costs.", "text_tts": "and lower supply chain costs", "translate": "Lower shrink and lower supply chain costs.", "translate_tts": "Lower shrink and lower supply chain costs", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:19.491", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by the mix effect from growth in pharmacy sales, which has lower margins.", "text_tts": "n pharmacy sales which has lower margins", "translate": "partially offset by the mix effect from growth in pharmacy sales, which has lower margins.", "translate_tts": "partially offset by the mix effect from growth in pharmacy sales which has lower margins", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:24.361", "mode": "azero-full", "language": "en", "target": "en", "text": "After excluding the effect from the sale of Kroger Speciality Pharmacy.", "text_tts": "roger Speciality Pharmacy", "translate": "After excluding the effect from the sale of Kroger Speciality Pharmacy.", "translate_tts": "After excluding the effect from the sale of Kroger Speciality Pharmacy", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:28.050", "mode": "azero-full", "language": "en", "target": "en", "text": "A FIFO gross margin rate improved by thirty three basis points.", "text_tts": "basis points", "translate": "A FIFO gross margin rate improved by thirty three basis points.", "translate_tts": "A FIFO gross margin rate improved by thirty three basis points", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:36.032", "mode": "azero-full", "language": "en", "target": "en", "text": "The operating general and administrative rate, excluding fuel and adjustment items, increased sixty three basis points in the first quarter.", "text_tts": "ts in the first quarter", "translate": "The operating general and administrative rate, excluding fuel and adjustment items, increased sixty three basis points in the first quarter.", "translate_tts": "The operating general and administrative rate excluding fuel and adjustment items increased sixty three basis points in the first quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:37.784", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to the same period last year.", "text_tts": "eriod last year", "translate": "compared to the same period last year.", "translate_tts": "compared to the same period last year", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:42.454", "mode": "azero-full", "language": "en", "target": "en", "text": "The increase in rate was primarily attributable to the sale of Kroger Speciality Pharmacy.", "text_tts": "of Kroger Speciality Pharmacy", "translate": "The increase in rate was primarily attributable to the sale of Kroger Speciality Pharmacy.", "translate_tts": "The increase in rate was primarily attributable to the sale of Kroger Speciality Pharmacy", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:46.563", "mode": "azero-full", "language": "en", "target": "en", "text": "and an accelerated contribution to a multi employer pension plan.", "text_tts": "d contribution to a multi employer pension plan", "translate": "and an accelerated contribution to a multi employer pension plan.", "translate_tts": "and an accelerated contribution to a multi employer pension plan", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:49.096", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by improved productivity.", "text_tts": "y improved productivity", "translate": "partially offset by improved productivity.", "translate_tts": "partially offset by improved productivity", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:55.667", "mode": "azero-full", "language": "en", "target": "en", "text": "Consistent with our approach to managing future obligations, we made a strategic pension contribution this quarter.", "text_tts": "a strategic pension contribution this quarter", "translate": "Consistent with our approach to managing future obligations, we made a strategic pension contribution this quarter.", "translate_tts": "Consistent with our approach to managing future obligations we made a strategic pension contribution this quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:02.779", "mode": "azero-full", "language": "en", "target": "en", "text": "This allows us to prefund future requirements and importantly helps secure long term benefits for our associates.", "text_tts": "our associates", "translate": "This allows us to prefund future requirements and importantly helps secure long term benefits for our associates.", "translate_tts": "This allows us to prefund future requirements and importantly helps secure long term benefits for our associates", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:09.239", "mode": "azero-full", "language": "en", "target": "en", "text": "Multi employer pension contributions drove a twenty nine basis point increase in our ODNA rate in the quarter.", "text_tts": "rate in the quarter", "translate": "Multi employer pension contributions drove a twenty nine basis point increase in our ODNA rate in the quarter.", "translate_tts": "Multi employer pension contributions drove a twenty nine basis point increase in our ODNA rate in the quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:13.770", "mode": "azero-full", "language": "en", "target": "en", "text": "After adjusting for the effect from the sale of Kroger Speciality Pharmacy,", "text_tts": "Kroger Speciality Pharmacy", "translate": "After adjusting for the effect from the sale of Kroger Speciality Pharmacy,", "translate_tts": "After adjusting for the effect from the sale of Kroger Speciality Pharmacy", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:19.039", "mode": "azero-full", "language": "en", "target": "en", "text": "and the multi employer pension contributions at OGNA rate was relatively flat on an underlying basis.", "text_tts": "was relatively flat on an underlying basis", "translate": "and the multi employer pension contributions at OGNA rate was relatively flat on an underlying basis.", "translate_tts": "and the multi employer pension contributions at OGNA rate was relatively flat on an underlying basis", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:23.529", "mode": "azero-full", "language": "en", "target": "en", "text": "As I mentioned earlier, cost optimization is one of my top priorities.", "text_tts": "cost optimization is one of my top priorities", "translate": "As I mentioned earlier, cost optimization is one of my top priorities.", "translate_tts": "As I mentioned earlier cost optimization is one of my top priorities", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:28.331", "mode": "azero-full", "language": "en", "target": "en", "text": "We will look for new ways to modernize work and operate more efficiently.", "text_tts": "more efficiently", "translate": "We will look for new ways to modernize work and operate more efficiently.", "translate_tts": "We will look for new ways to modernize work and operate more efficiently", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:31.048", "mode": "azero-full", "language": "en", "target": "en", "text": "not only to fund investments in a customer experience,", "text_tts": "investments in a customer experience", "translate": "not only to fund investments in a customer experience,", "translate_tts": "not only to fund investments in a customer experience", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:33.961", "mode": "azero-full", "language": "en", "target": "en", "text": "But also to deliver on our financial commitments.", "text_tts": "deliver on our financial commitments", "translate": "But also to deliver on our financial commitments.", "translate_tts": "But also to deliver on our financial commitments", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:36.592", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking out for the balance of the year.", "text_tts": "balance of the year", "translate": "Looking out for the balance of the year.", "translate_tts": "Looking out for the balance of the year", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:40.406", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect both our FIFO gross margin rate and OGNA rate", "text_tts": "OGNA rate", "translate": "We expect both our FIFO gross margin rate and OGNA rate", "translate_tts": "We expect both our FIFO gross margin rate and OGNA rate", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:43.430", "mode": "azero-full", "language": "en", "target": "en", "text": "on an underlying basis to remain relatively flat,", "text_tts": "basis to remain relatively flat", "translate": "on an underlying basis to remain relatively flat,", "translate_tts": "on an underlying basis to remain relatively flat", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:47.553", "mode": "azero-full", "language": "en", "target": "en", "text": "as we balance price and wage investments with margin enhancement efforts.", "text_tts": "enhancement efforts", "translate": "as we balance price and wage investments with margin enhancement efforts.", "translate_tts": "as we balance price and wage investments with margin enhancement efforts", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:50.171", "mode": "azero-full", "language": "en", "target": "en", "text": "our adjusted FIFO operating profit,", "text_tts": "operating profit", "translate": "our adjusted FIFO operating profit,", "translate_tts": "our adjusted FIFO operating profit", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:54.833", "mode": "azero-full", "language": "en", "target": "en", "text": "was one and a half billion and adjusted EPS was one dollar forty nine cents in Q one.", "text_tts": "ne dollar forty nine cents in Q one", "translate": "was one and a half billion and adjusted EPS was one dollar forty nine cents in Q one.", "translate_tts": "was one and a half billion and adjusted EPS was one dollar forty nine cents in Q one", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:05.418", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel is an important part of Kroger's strategy and offers an important way to build loyalty with customers through the fuel rewards in our Kroger Plus program.", "text_tts": "ds in our Kroger Plus program", "translate": "Fuel is an important part of Kroger's strategy and offers an important way to build loyalty with customers through the fuel rewards in our Kroger Plus program.", "translate_tts": "Fuel is an important part of Krogers strategy and offers an important way to build loyalty with customers through the fuel rewards in our Kroger Plus program", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:10.586", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel results were behind expectations this quarter and a headwind to our results.", "text_tts": "to our results", "translate": "Fuel results were behind expectations this quarter and a headwind to our results.", "translate_tts": "Fuel results were behind expectations this quarter and a headwind to our results", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:18.665", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel sales were lower this quarter compared to last year, attributable to lower average retail price per gallon and fewer gallons sold.", "text_tts": "allons sold", "translate": "Fuel sales were lower this quarter compared to last year, attributable to lower average retail price per gallon and fewer gallons sold.", "translate_tts": "Fuel sales were lower this quarter compared to last year attributable to lower average retail price per gallon and fewer gallons sold", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:24.687", "mode": "azero-full", "language": "en", "target": "en", "text": "While gallons sold declined compared to last year, our gallon sales continue to outpace the industry.", "text_tts": "our gallon sales continue to outpace the industry", "translate": "While gallons sold declined compared to last year, our gallon sales continue to outpace the industry.", "translate_tts": "While gallons sold declined compared to last year our gallon sales continue to outpace the industry", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:28.361", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel profitability was also behind the same period last year.", "text_tts": "last year", "translate": "Fuel profitability was also behind the same period last year.", "translate_tts": "Fuel profitability was also behind the same period last year", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:29.893", "mode": "azero-full", "language": "en", "target": "en", "text": "as a result of fewer gallons sold.", "text_tts": "gallons sold", "translate": "as a result of fewer gallons sold.", "translate_tts": "as a result of fewer gallons sold", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:34.476", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect fuel will be a headwind to our results for the remainder of the year.", "text_tts": "for the remainder of the year", "translate": "we expect fuel will be a headwind to our results for the remainder of the year.", "translate_tts": "we expect fuel will be a headwind to our results for the remainder of the year", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:40.137", "mode": "azero-full", "language": "en", "target": "en", "text": "As Ron shared earlier, our e commerce business continued its strong performance.", "text_tts": "our e commerce business continued its strong performance", "translate": "As Ron shared earlier, our e commerce business continued its strong performance.", "translate_tts": "As Ron shared earlier our e commerce business continued its strong performance", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:48.970", "mode": "azero-full", "language": "en", "target": "en", "text": "We grew e commerce sales by fifteen percentage and increased a rate of profit improvement from our previous record improvement in the fourth quarter of twenty twenty four.", "text_tts": "t in the fourth quarter of twenty twenty four", "translate": "We grew e commerce sales by fifteen percentage and increased a rate of profit improvement from our previous record improvement in the fourth quarter of twenty twenty four.", "translate_tts": "We grew e commerce sales by fifteen percentage and increased a rate of profit improvement from our previous record improvement in the fourth quarter of twenty twenty four", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:53.764", "mode": "azero-full", "language": "en", "target": "en", "text": "We're pleased with our continued progress and confident we're on the right path.", "text_tts": "re on the right path", "translate": "We're pleased with our continued progress and confident we're on the right path.", "translate_tts": "Were pleased with our continued progress and confident were on the right path", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:56.733", "mode": "azero-full", "language": "en", "target": "en", "text": "But our clear goal is to accelerate this momentum.", "text_tts": "goal is to accelerate this momentum", "translate": "But our clear goal is to accelerate this momentum.", "translate_tts": "But our clear goal is to accelerate this momentum", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:03.567", "mode": "azero-full", "language": "en", "target": "en", "text": "To that end, a new e commerce structure unifies all teams contributing to our e commerce experience.", "text_tts": "e experience", "translate": "To that end, a new e commerce structure unifies all teams contributing to our e commerce experience.", "translate_tts": "To that end a new e commerce structure unifies all teams contributing to our e commerce experience", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:08.448", "mode": "azero-full", "language": "en", "target": "en", "text": "with a clear mandate to enhance our e commerce operations for both improved profitability", "text_tts": "h improved profitability", "translate": "with a clear mandate to enhance our e commerce operations for both improved profitability", "translate_tts": "with a clear mandate to enhance our e commerce operations for both improved profitability", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:10.984", "mode": "azero-full", "language": "en", "target": "en", "text": "and a superior customer experience.", "text_tts": "customer experience", "translate": "and a superior customer experience.", "translate_tts": "and a superior customer experience", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:14.373", "mode": "azero-full", "language": "en", "target": "en", "text": "Their efforts will centre on deploying new technology.", "text_tts": "will centre on deploying new technology", "translate": "Their efforts will centre on deploying new technology.", "translate_tts": "Their efforts will centre on deploying new technology", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:19.475", "mode": "azero-full", "language": "en", "target": "en", "text": "improving density in our fulfillment operations and accelerating the growth of our retail media platform.", "text_tts": "e growth of our retail media platform", "translate": "improving density in our fulfillment operations and accelerating the growth of our retail media platform.", "translate_tts": "improving density in our fulfillment operations and accelerating the growth of our retail media platform", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:24.720", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect these initiatives to be significant drivers of our e commerce acceleration.", "text_tts": "ation", "translate": "We expect these initiatives to be significant drivers of our e commerce acceleration.", "translate_tts": "We expect these initiatives to be significant drivers of our e commerce acceleration", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:30.660", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd also like to provide an update on recent developments concerning our contract with Ocado.", "text_tts": "our contract with Ocado", "translate": "I'd also like to provide an update on recent developments concerning our contract with Ocado.", "translate_tts": "Id also like to provide an update on recent developments concerning our contract with Ocado", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:35.278", "mode": "azero-full", "language": "en", "target": "en", "text": "Last week Ocado drew down the entire one hundred fifty two million from its letter of credit.", "text_tts": "e hundred fifty two million from its letter of credit", "translate": "Last week Ocado drew down the entire one hundred fifty two million from its letter of credit.", "translate_tts": "Last week Ocado drew down the entire one hundred fifty two million from its letter of credit", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:37.072", "mode": "azero-full", "language": "en", "target": "en", "text": "under our existing agreement.", "text_tts": "under our existing agreement", "translate": "under our existing agreement.", "translate_tts": "under our existing agreement", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:38.967", "mode": "azero-full", "language": "en", "target": "en", "text": "as mentioned earlier by Ron,", "text_tts": "by Ron", "translate": "as mentioned earlier by Ron,", "translate_tts": "as mentioned earlier by Ron", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:42.749", "mode": "azero-full", "language": "en", "target": "en", "text": "We're undertaking a comprehensive review of our e commerce operations.", "text_tts": "ons", "translate": "We're undertaking a comprehensive review of our e commerce operations.", "translate_tts": "Were undertaking a comprehensive review of our e commerce operations", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:49.314", "mode": "azero-full", "language": "en", "target": "en", "text": "and reviewing all aspects of the business to drive growth by improving the customer experience while improving profitability.", "text_tts": "improving profitability", "translate": "and reviewing all aspects of the business to drive growth by improving the customer experience while improving profitability.", "translate_tts": "and reviewing all aspects of the business to drive growth by improving the customer experience while improving profitability", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:55.287", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to take a moment to provide a brief update on associate and labour relations.", "text_tts": "and labour relations", "translate": "I'd like to take a moment to provide a brief update on associate and labour relations.", "translate_tts": "Id like to take a moment to provide a brief update on associate and labour relations", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:59.331", "mode": "azero-full", "language": "en", "target": "en", "text": "We made significant progress on agreements this quarter.", "text_tts": "progress on agreements this quarter", "translate": "We made significant progress on agreements this quarter.", "translate_tts": "We made significant progress on agreements this quarter", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:04.661", "mode": "azero-full", "language": "en", "target": "en", "text": "Specifically, we ratified new labor agreements with more than twenty three thousand associates.", "text_tts": "three thousand associates", "translate": "Specifically, we ratified new labor agreements with more than twenty three thousand associates.", "translate_tts": "Specifically we ratified new labor agreements with more than twenty three thousand associates", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:11.916", "mode": "azero-full", "language": "en", "target": "en", "text": "Since Q one closed, we've ratified a new collective bargaining agreement for store associates in our Mid Atlantic division.", "text_tts": "Mid Atlantic division", "translate": "Since Q one closed, we've ratified a new collective bargaining agreement for store associates in our Mid Atlantic division.", "translate_tts": "Since Q one closed weve ratified a new collective bargaining agreement for store associates in our Mid Atlantic division", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:14.411", "mode": "azero-full", "language": "en", "target": "en", "text": "and reached a fully recommended settlement.", "text_tts": "recommended settlement", "translate": "and reached a fully recommended settlement.", "translate_tts": "and reached a fully recommended settlement", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:16.261", "mode": "azero-full", "language": "en", "target": "en", "text": "for associates in Seattle.", "text_tts": "in Seattle", "translate": "for associates in Seattle.", "translate_tts": "for associates in Seattle", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:20.588", "mode": "azero-full", "language": "en", "target": "en", "text": "In total, this covers approximately sixteen thousand associates.", "text_tts": "this covers approximately sixteen thousand associates", "translate": "In total, this covers approximately sixteen thousand associates.", "translate_tts": "In total this covers approximately sixteen thousand associates", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:30.009", "mode": "azero-full", "language": "en", "target": "en", "text": "Groger is working to reach an agreement with the UFCW for store associates at approximately eighty King Supers store locations in Denver Metro.", "text_tts": "s in Denver Metro", "translate": "Groger is working to reach an agreement with the UFCW for store associates at approximately eighty King Supers store locations in Denver Metro.", "translate_tts": "Groger is working to reach an agreement with the UFCW for store associates at approximately eighty King Supers store locations in Denver Metro", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:31.883", "mode": "azero-full", "language": "en", "target": "en", "text": "Pueblo and Colorado Springs.", "text_tts": "Colorado Springs", "translate": "Pueblo and Colorado Springs.", "translate_tts": "Pueblo and Colorado Springs", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:37.103", "mode": "azero-full", "language": "en", "target": "en", "text": "Associates at these stores chose to strike for fourteen days during the first quarter.", "text_tts": "days during the first quarter", "translate": "Associates at these stores chose to strike for fourteen days during the first quarter.", "translate_tts": "Associates at these stores chose to strike for fourteen days during the first quarter", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:38.902", "mode": "azero-full", "language": "en", "target": "en", "text": "and negotiations are ongoing.", "text_tts": "are ongoing", "translate": "and negotiations are ongoing.", "translate_tts": "and negotiations are ongoing", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:42.807", "mode": "azero-full", "language": "en", "target": "en", "text": "We respect our associates right to collectively bargain.", "text_tts": "associates right to collectively bargain", "translate": "We respect our associates right to collectively bargain.", "translate_tts": "We respect our associates right to collectively bargain", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:48.131", "mode": "azero-full", "language": "en", "target": "en", "text": "As Ron said earlier, we continue to meaningfully improve wages and benefits.", "text_tts": "wages and benefits", "translate": "As Ron said earlier, we continue to meaningfully improve wages and benefits.", "translate_tts": "As Ron said earlier we continue to meaningfully improve wages and benefits", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:51.023", "mode": "azero-full", "language": "en", "target": "en", "text": "the company's investment in associate wages,", "text_tts": "nt in associate wages", "translate": "the company's investment in associate wages,", "translate_tts": "the companys investment in associate wages", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:54.555", "mode": "azero-full", "language": "en", "target": "en", "text": "has increased the average hourly rate to more than nineteen dollars fifty.", "text_tts": "neteen dollars fifty", "translate": "has increased the average hourly rate to more than nineteen dollars fifty.", "translate_tts": "has increased the average hourly rate to more than nineteen dollars fifty", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:03.672", "mode": "azero-full", "language": "en", "target": "en", "text": "That figure grows to more than twenty five dollars with benefits like healthcare and pensions factored in that many of our competitors do not offer.", "text_tts": "s factored in that many of our competitors do not offer", "translate": "That figure grows to more than twenty five dollars with benefits like healthcare and pensions factored in that many of our competitors do not offer.", "translate_tts": "That figure grows to more than twenty five dollars with benefits like healthcare and pensions factored in that many of our competitors do not offer", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:07.695", "mode": "azero-full", "language": "en", "target": "en", "text": "We're proud to be a retailer which offers fair wages and comprehensive benefits.", "text_tts": "s and comprehensive benefits", "translate": "We're proud to be a retailer which offers fair wages and comprehensive benefits.", "translate_tts": "Were proud to be a retailer which offers fair wages and comprehensive benefits", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:12.730", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's goal in every labor negotiation is to provide employees with stability.", "text_tts": "employees with stability", "translate": "Kroger's goal in every labor negotiation is to provide employees with stability.", "translate_tts": "Krogers goal in every labor negotiation is to provide employees with stability", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:16.810", "mode": "azero-full", "language": "en", "target": "en", "text": "and advancement opportunities while working to reach a fair and balanced agreement.", "text_tts": "r and balanced agreement", "translate": "and advancement opportunities while working to reach a fair and balanced agreement.", "translate_tts": "and advancement opportunities while working to reach a fair and balanced agreement", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:23.197", "mode": "azero-full", "language": "en", "target": "en", "text": "that both rewards our associates and keeps groceries affordable for the millions of families we serve.", "text_tts": "we serve", "translate": "that both rewards our associates and keeps groceries affordable for the millions of families we serve.", "translate_tts": "that both rewards our associates and keeps groceries affordable for the millions of families we serve", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:26.593", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd now like to turn to capital allocation.", "text_tts": "to capital allocation", "translate": "I'd now like to turn to capital allocation.", "translate_tts": "Id now like to turn to capital allocation", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:28.379", "mode": "azero-full", "language": "en", "target": "en", "text": "and financial strategy.", "text_tts": "and financial strategy", "translate": "and financial strategy.", "translate_tts": "and financial strategy", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:34.581", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger generated strong adjusted free cash flow this quarter, driven by our operating results.", "text_tts": "riven by our operating results", "translate": "Kroger generated strong adjusted free cash flow this quarter, driven by our operating results.", "translate_tts": "Kroger generated strong adjusted free cash flow this quarter driven by our operating results", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:39.088", "mode": "azero-full", "language": "en", "target": "en", "text": "Free cash flow is important to our model, providing liquidity to our operations.", "text_tts": "o our operations", "translate": "Free cash flow is important to our model, providing liquidity to our operations.", "translate_tts": "Free cash flow is important to our model providing liquidity to our operations", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:41.607", "mode": "azero-full", "language": "en", "target": "en", "text": "and allowing us to maintain a strong balance sheet.", "text_tts": "maintain a strong balance sheet", "translate": "and allowing us to maintain a strong balance sheet.", "translate_tts": "and allowing us to maintain a strong balance sheet", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:43.879", "mode": "azero-full", "language": "en", "target": "en", "text": "By the end of the first quarter,", "text_tts": "rst quarter", "translate": "By the end of the first quarter,", "translate_tts": "By the end of the first quarter", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:48.521", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's net total debt to adjusted EBITDA was one point six nine.", "text_tts": "e point six nine", "translate": "Kroger's net total debt to adjusted EBITDA was one point six nine.", "translate_tts": "Krogers net total debt to adjusted EBITDA was one point six nine", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:54.991", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to our net total debt to adjusted EBITDA target ratio range of two point three to two point five.", "text_tts": "oint three to two point five", "translate": "compared to our net total debt to adjusted EBITDA target ratio range of two point three to two point five.", "translate_tts": "compared to our net total debt to adjusted EBITDA target ratio range of two point three to two point five", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:59.865", "mode": "azero-full", "language": "en", "target": "en", "text": "A strong free cash flow and balance sheet provide us flexibility.", "text_tts": "us flexibility", "translate": "A strong free cash flow and balance sheet provide us flexibility.", "translate_tts": "A strong free cash flow and balance sheet provide us flexibility", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:04.375", "mode": "azero-full", "language": "en", "target": "en", "text": "to invest in our business and other opportunities to enhance shareholder value.", "text_tts": "shareholder value", "translate": "to invest in our business and other opportunities to enhance shareholder value.", "translate_tts": "to invest in our business and other opportunities to enhance shareholder value", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:07.789", "mode": "azero-full", "language": "en", "target": "en", "text": "Our capital allocation priorities remain consistent.", "text_tts": "on priorities remain consistent", "translate": "Our capital allocation priorities remain consistent.", "translate_tts": "Our capital allocation priorities remain consistent", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:12.695", "mode": "azero-full", "language": "en", "target": "en", "text": "and are designed to deliver total shareholder return of eight to eleven percent over time.", "text_tts": "to eleven percent over time", "translate": "and are designed to deliver total shareholder return of eight to eleven percent over time.", "translate_tts": "and are designed to deliver total shareholder return of eight to eleven percent over time", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:18.700", "mode": "azero-full", "language": "en", "target": "en", "text": "We are focused on investing in projects that will maximize return on invested capital over time.", "text_tts": "return on invested capital over time", "translate": "We are focused on investing in projects that will maximize return on invested capital over time.", "translate_tts": "We are focused on investing in projects that will maximize return on invested capital over time", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:22.503", "mode": "azero-full", "language": "en", "target": "en", "text": "while remaining committed to maintaining a current investment grade rating,", "text_tts": "grade rating", "translate": "while remaining committed to maintaining a current investment grade rating,", "translate_tts": "while remaining committed to maintaining a current investment grade rating", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:25.126", "mode": "azero-full", "language": "en", "target": "en", "text": "growing our dividend, subject to board approval,", "text_tts": "subject to board approval", "translate": "growing our dividend, subject to board approval,", "translate_tts": "growing our dividend subject to board approval", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:27.758", "mode": "azero-full", "language": "en", "target": "en", "text": "and returning excess capital to shareholders.", "text_tts": "capital to shareholders", "translate": "and returning excess capital to shareholders.", "translate_tts": "and returning excess capital to shareholders", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:31.158", "mode": "azero-full", "language": "en", "target": "en", "text": "A key priority for Kroger is to improve our OAC.", "text_tts": "for Kroger is to improve our OAC", "translate": "A key priority for Kroger is to improve our OAC.", "translate_tts": "A key priority for Kroger is to improve our OAC", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:38.434", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to do this by improving asset utilization and reallocating capital towards higher return projects.", "text_tts": "locating capital towards higher return projects", "translate": "We expect to do this by improving asset utilization and reallocating capital towards higher return projects.", "translate_tts": "We expect to do this by improving asset utilization and reallocating capital towards higher return projects", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:40.595", "mode": "azero-full", "language": "en", "target": "en", "text": "which will drive long term shareholder value.", "text_tts": "long term shareholder value", "translate": "which will drive long term shareholder value.", "translate_tts": "which will drive long term shareholder value", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:42.450", "mode": "azero-full", "language": "en", "target": "en", "text": "as Ron mentioned earlier,", "text_tts": "as Ron mentioned earlier", "translate": "as Ron mentioned earlier,", "translate_tts": "as Ron mentioned earlier", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:47.814", "mode": "azero-full", "language": "en", "target": "en", "text": "We've announced plans today to close roughly sixty underperforming stores across the country.", "text_tts": "ing stores across the country", "translate": "We've announced plans today to close roughly sixty underperforming stores across the country.", "translate_tts": "Weve announced plans today to close roughly sixty underperforming stores across the country", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:49.959", "mode": "azero-full", "language": "en", "target": "en", "text": "in an effort to optimize our score network.", "text_tts": "optimize our score network", "translate": "in an effort to optimize our score network.", "translate_tts": "in an effort to optimize our score network", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:54.624", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, we are actively investing for growth in new store projects.", "text_tts": "new store projects", "translate": "At the same time, we are actively investing for growth in new store projects.", "translate_tts": "At the same time we are actively investing for growth in new store projects", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:58.755", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to complete thirty major storing projects in twenty twenty five.", "text_tts": "thirty major storing projects in twenty twenty five", "translate": "We expect to complete thirty major storing projects in twenty twenty five.", "translate_tts": "We expect to complete thirty major storing projects in twenty twenty five", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:01.356", "mode": "azero-full", "language": "en", "target": "en", "text": "focusing our investments in high growth areas.", "text_tts": "in high growth areas", "translate": "focusing our investments in high growth areas.", "translate_tts": "focusing our investments in high growth areas", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:08.202", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue to prioritize new store growth and expect these to be a meaningful contributor to our long term growth model.", "text_tts": "to our long term growth model", "translate": "We will continue to prioritize new store growth and expect these to be a meaningful contributor to our long term growth model.", "translate_tts": "We will continue to prioritize new store growth and expect these to be a meaningful contributor to our long term growth model", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:12.717", "mode": "azero-full", "language": "en", "target": "en", "text": "We're delivering on our commitment to return excess capital to shareholders.", "text_tts": "commitment to return excess capital to shareholders", "translate": "We're delivering on our commitment to return excess capital to shareholders.", "translate_tts": "Were delivering on our commitment to return excess capital to shareholders", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:21.088", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect our five billion dollars ASR program to be completed by no later than the third fiscal quarter of twenty twenty five.", "text_tts": "er than the third fiscal quarter of twenty twenty five", "translate": "We expect our five billion dollars ASR program to be completed by no later than the third fiscal quarter of twenty twenty five.", "translate_tts": "We expect our five billion dollars ASR program to be completed by no later than the third fiscal quarter of twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:27.405", "mode": "azero-full", "language": "en", "target": "en", "text": "The ASR is being completed under Kroger's seven point five billion dollars share repurchase authorization.", "text_tts": "even point five billion dollars share repurchase authorization", "translate": "The ASR is being completed under Kroger's seven point five billion dollars share repurchase authorization.", "translate_tts": "The ASR is being completed under Krogers seven point five billion dollars share repurchase authorization", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:30.433", "mode": "azero-full", "language": "en", "target": "en", "text": "after completion of the ASR program.", "text_tts": "of the ASR program", "translate": "after completion of the ASR program.", "translate_tts": "after completion of the ASR program", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:36.565", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger expects to resume open market share repurchases under the remaining two point five billion dollars authorization.", "text_tts": "five billion dollars authorization", "translate": "Kroger expects to resume open market share repurchases under the remaining two point five billion dollars authorization.", "translate_tts": "Kroger expects to resume open market share repurchases under the remaining two point five billion dollars authorization", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:44.500", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger expects to complete these open market share repurchases by the end of the fiscal year, which is contemplated in full year guidance.", "text_tts": "full year guidance", "translate": "Kroger expects to complete these open market share repurchases by the end of the fiscal year, which is contemplated in full year guidance.", "translate_tts": "Kroger expects to complete these open market share repurchases by the end of the fiscal year which is contemplated in full year guidance", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:50.094", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to provide some additional detail on our outlook for the rest of the year.", "text_tts": "for the rest of the year", "translate": "I would now like to provide some additional detail on our outlook for the rest of the year.", "translate_tts": "I would now like to provide some additional detail on our outlook for the rest of the year", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:53.433", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased with our first quarter sales.", "text_tts": "our first quarter sales", "translate": "We are pleased with our first quarter sales.", "translate_tts": "We are pleased with our first quarter sales", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:56.812", "mode": "azero-full", "language": "en", "target": "en", "text": "which reflects strength in pharmacy, e commerce and fresh.", "text_tts": "in pharmacy e commerce and fresh", "translate": "which reflects strength in pharmacy, e commerce and fresh.", "translate_tts": "which reflects strength in pharmacy e commerce and fresh", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:05.950", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, we are raising our identical sales without fuel guidance to a new range of two point two five to three point two five", "text_tts": "of two point two five to three point two five", "translate": "As a result, we are raising our identical sales without fuel guidance to a new range of two point two five to three point two five", "translate_tts": "As a result we are raising our identical sales without fuel guidance to a new range of two point two five to three point two five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:12.807", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect second quarter identical sales without fuel to be roughly at the midpoint of our full year guidance range.", "text_tts": "our full year guidance range", "translate": "We expect second quarter identical sales without fuel to be roughly at the midpoint of our full year guidance range.", "translate_tts": "We expect second quarter identical sales without fuel to be roughly at the midpoint of our full year guidance range", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:16.510", "mode": "azero-full", "language": "en", "target": "en", "text": "with respect to the store closures discussed earlier,", "text_tts": "store closures discussed earlier", "translate": "with respect to the store closures discussed earlier,", "translate_tts": "with respect to the store closures discussed earlier", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:19.898", "mode": "azero-full", "language": "en", "target": "en", "text": "We anticipate these will occur over the next eighteen months.", "text_tts": "occur over the next eighteen months", "translate": "We anticipate these will occur over the next eighteen months.", "translate_tts": "We anticipate these will occur over the next eighteen months", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:28.292", "mode": "azero-full", "language": "en", "target": "en", "text": "There is a modest financial benefit to closing these stores, however, we intend to reinvest the efficiencies back into the customer experience.", "text_tts": "back into the customer experience", "translate": "There is a modest financial benefit to closing these stores, however, we intend to reinvest the efficiencies back into the customer experience.", "translate_tts": "There is a modest financial benefit to closing these stores however we intend to reinvest the efficiencies back into the customer experience", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:31.517", "mode": "azero-full", "language": "en", "target": "en", "text": "And as a result, this will not impact our full year guidance.", "text_tts": "year guidance", "translate": "And as a result, this will not impact our full year guidance.", "translate_tts": "And as a result this will not impact our full year guidance", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:36.059", "mode": "azero-full", "language": "en", "target": "en", "text": "While first quarter sales and profitability exceeded our expectations,", "text_tts": "r sales and profitability exceeded our expectations", "translate": "While first quarter sales and profitability exceeded our expectations,", "translate_tts": "While first quarter sales and profitability exceeded our expectations", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:42.601", "mode": "azero-full", "language": "en", "target": "en", "text": "The macroeconomic environment remains uncertain and as a result, other elements of our guidance remain unchanged.", "text_tts": "guidance remain unchanged", "translate": "The macroeconomic environment remains uncertain and as a result, other elements of our guidance remain unchanged.", "translate_tts": "The macroeconomic environment remains uncertain and as a result other elements of our guidance remain unchanged", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:47.100", "mode": "azero-full", "language": "en", "target": "en", "text": "As such, we are reaffirming our full year guidance for net operating profit.", "text_tts": "net operating profit", "translate": "As such, we are reaffirming our full year guidance for net operating profit.", "translate_tts": "As such we are reaffirming our full year guidance for net operating profit", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:48.902", "mode": "azero-full", "language": "en", "target": "en", "text": "and adjusted earnings per share.", "text_tts": "and adjusted earnings per share", "translate": "and adjusted earnings per share.", "translate_tts": "and adjusted earnings per share", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:51.465", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call back to run.", "text_tts": "the call back to run", "translate": "I will now turn the call back to run.", "translate_tts": "I will now turn the call back to run", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:53.028", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks David.", "text_tts": "Thanks David", "translate": "Thanks David.", "translate_tts": "Thanks David", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Kennerly (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:58.457", "mode": "azero-full", "language": "en", "target": "en", "text": "We're off to a solid start in twenty twenty five, and we are optimistic about the rest of the year.", "text_tts": "d we are optimistic about the rest of the year", "translate": "We're off to a solid start in twenty twenty five, and we are optimistic about the rest of the year.", "translate_tts": "Were off to a solid start in twenty twenty five and we are optimistic about the rest of the year", "is_final": false, "emotion": "😔", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:01.757", "mode": "azero-full", "language": "en", "target": "en", "text": "While the broader environment continues to be uncertain,", "text_tts": "continues to be uncertain", "translate": "While the broader environment continues to be uncertain,", "translate_tts": "While the broader environment continues to be uncertain", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:05.077", "mode": "azero-full", "language": "en", "target": "en", "text": "We're focused on serving our customers with great stores.", "text_tts": "serving our customers with great stores", "translate": "We're focused on serving our customers with great stores.", "translate_tts": "Were focused on serving our customers with great stores", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:05.463", "mode": "azero-full", "language": "en", "target": "en", "text": "yeah", "text_tts": "yeah", "translate": "yeah", "translate_tts": "yeah", "is_final": false, "emotion": "😰", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:08.179", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is operating from a position of strength.", "text_tts": "from a position of strength", "translate": "Kroger is operating from a position of strength.", "translate_tts": "Kroger is operating from a position of strength", "is_final": false, "emotion": "😮", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:12.699", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strategy is flexible enough to allow us to navigate this changing environment.", "text_tts": "this changing environment", "translate": "Our strategy is flexible enough to allow us to navigate this changing environment.", "translate_tts": "Our strategy is flexible enough to allow us to navigate this changing environment", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:15.665", "mode": "azero-full", "language": "en", "target": "en", "text": "We're narrowing our priorities.", "text_tts": "our priorities", "translate": "We're narrowing our priorities.", "translate_tts": "Were narrowing our priorities", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:19.847", "mode": "azero-full", "language": "en", "target": "en", "text": "And we are moving with speed to deliver customers an even better experience.", "text_tts": "better experience", "translate": "And we are moving with speed to deliver customers an even better experience.", "translate_tts": "And we are moving with speed to deliver customers an even better experience", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:25.166", "mode": "azero-full", "language": "en", "target": "en", "text": "We are confident that by staying true to these priorities, we will generate long term growth,", "text_tts": "priorities we will generate long term growth", "translate": "We are confident that by staying true to these priorities, we will generate long term growth,", "translate_tts": "We are confident that by staying true to these priorities we will generate long term growth", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:27.382", "mode": "azero-full", "language": "en", "target": "en", "text": "and attractive shareholder returns.", "text_tts": "and attractive shareholder returns", "translate": "and attractive shareholder returns.", "translate_tts": "and attractive shareholder returns", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:33.477", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we open it up for questions, I wanted to provide a brief update on the ongoing CEO search.", "text_tts": "rief update on the ongoing CEO search", "translate": "Before we open it up for questions, I wanted to provide a brief update on the ongoing CEO search.", "translate_tts": "Before we open it up for questions I wanted to provide a brief update on the ongoing CEO search", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:38.424", "mode": "azero-full", "language": "en", "target": "en", "text": "The board has a search committee in place and is working with a nationally recognized search firm.", "text_tts": "with a nationally recognized search firm", "translate": "The board has a search committee in place and is working with a nationally recognized search firm.", "translate_tts": "The board has a search committee in place and is working with a nationally recognized search firm", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:42.947", "mode": "azero-full", "language": "en", "target": "en", "text": "The board is fully engaged, but we have no specific updates at this time.", "text_tts": "updates at this time", "translate": "The board is fully engaged, but we have no specific updates at this time.", "translate_tts": "The board is fully engaged but we have no specific updates at this time", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:45.478", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll now open it up for questions.", "text_tts": "up for questions", "translate": "We'll now open it up for questions.", "translate_tts": "Well now open it up for questions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:50.752", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:55.393", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, if you would like to ask a question, please press start, followed by one on your telephone keypad.", "text_tts": "n your telephone keypad", "translate": "As a reminder, if you would like to ask a question, please press start, followed by one on your telephone keypad.", "translate_tts": "As a reminder if you would like to ask a question please press start followed by one on your telephone keypad", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:01.430", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question for today comes from Ed Kelly of Wells Fargo.", "text_tts": "of Wells Fargo", "translate": "Our first question for today comes from Ed Kelly of Wells Fargo.", "translate_tts": "Our first question for today comes from Ed Kelly of Wells Fargo", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:03.634", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, good morning, Edwin, please go ahead.", "text_tts": "ng Edwin please go ahead", "translate": "Well, good morning, Edwin, please go ahead.", "translate_tts": "Well good morning Edwin please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:16.985", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning, everyone, and David, welcome. I wanted to start just with a question around pricing and your value perception with customers. I think there's", "text_tts": "ue perception with customers I think theres", "translate": "Hi. Good morning, everyone, and David, welcome. I wanted to start just with a question around pricing and your value perception with customers. I think there's", "translate_tts": "Hi Good morning everyone and David welcome I wanted to start just with a question around pricing and your value perception with customers I think theres", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:31.028", "mode": "azero-full", "language": "en", "target": "en", "text": "It sounds like an increased focus around trying to improve the value perception. I was curious if you could maybe talk about how you're thinking about price gaps, the plan here going forward, what you're looking to accomplish, and then most importantly, can you do all this?", "text_tts": "do all this", "translate": "It sounds like an increased focus around trying to improve the value perception. I was curious if you could maybe talk about how you're thinking about price gaps, the plan here going forward, what you're looking to accomplish, and then most importantly, can you do all this?", "translate_tts": "It sounds like an increased focus around trying to improve the value perception I was curious if you could maybe talk about how youre thinking about price gaps the plan here going forward what youre looking to accomplish and then most importantly can you do all this", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:33.415", "mode": "azero-full", "language": "en", "target": "en", "text": "A, you know, margin neutral.", "text_tts": "neutral", "translate": "A, you know, margin neutral.", "translate_tts": "A you know margin neutral", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:35.190", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of way going forward.", "text_tts": "forward", "translate": "sort of way going forward.", "translate_tts": "sort of way going forward", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:45.262", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Let me take that one, David. I don't know if you have anything to add, but overall, when you look at our competitive pricing environment, it remains very rational.", "text_tts": "l", "translate": "Sure. Let me take that one, David. I don't know if you have anything to add, but overall, when you look at our competitive pricing environment, it remains very rational.", "translate_tts": "Sure Let me take that one David I dont know if you have anything to add but overall when you look at our competitive pricing environment it remains very rational", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:45.833", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:51.335", "mode": "azero-full", "language": "en", "target": "en", "text": "As we mentioned in the comments, we do intend to continue to invest in lower prices. In fact, we", "text_tts": "ces In fact we", "translate": "As we mentioned in the comments, we do intend to continue to invest in lower prices. In fact, we", "translate_tts": "As we mentioned in the comments we do intend to continue to invest in lower prices In fact we", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:59.170", "mode": "azero-full", "language": "en", "target": "en", "text": "lowered prices and an extra two thousand items during the quarter. But this is much like we've done in prior years also.", "text_tts": "h like weve done in prior years also", "translate": "lowered prices and an extra two thousand items during the quarter. But this is much like we've done in prior years also.", "translate_tts": "lowered prices and an extra two thousand items during the quarter But this is much like weve done in prior years also", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:03.638", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also working to make sure that our promotional offers.", "text_tts": "promotional offers", "translate": "We're also working to make sure that our promotional offers.", "translate_tts": "Were also working to make sure that our promotional offers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:05.812", "mode": "azero-full", "language": "en", "target": "en", "text": "are simpler.", "text_tts": "are simpler", "translate": "are simpler.", "translate_tts": "are simpler", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:08.888", "mode": "azero-full", "language": "en", "target": "en", "text": "They're easier to access by all customers.", "text_tts": "to access by all customers", "translate": "They're easier to access by all customers.", "translate_tts": "Theyre easier to access by all customers", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:13.466", "mode": "azero-full", "language": "en", "target": "en", "text": "And those promotional offers have to offer great value as well.", "text_tts": "ue as well", "translate": "And those promotional offers have to offer great value as well.", "translate_tts": "And those promotional offers have to offer great value as well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:21.480", "mode": "azero-full", "language": "en", "target": "en", "text": "I can't comment on others, but I do believe that we were more competitive in Q one than in Q four versus our EDLP competitors.", "text_tts": "DLP competitors", "translate": "I can't comment on others, but I do believe that we were more competitive in Q one than in Q four versus our EDLP competitors.", "translate_tts": "I cant comment on others but I do believe that we were more competitive in Q one than in Q four versus our EDLP competitors", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:25.431", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the positive news is that these pricing investments", "text_tts": "news is that these pricing investments", "translate": "I think the positive news is that these pricing investments", "translate_tts": "I think the positive news is that these pricing investments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:28.900", "mode": "azero-full", "language": "en", "target": "en", "text": "resulted in better sales, a better gross margin.", "text_tts": "better sales a better gross margin", "translate": "resulted in better sales, a better gross margin.", "translate_tts": "resulted in better sales a better gross margin", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:37.348", "mode": "azero-full", "language": "en", "target": "en", "text": "and happier customers. So I think this would be probably a good example of us continuing to invest in pricing while expanding our gross margin rate.", "text_tts": "xpanding our gross margin rate", "translate": "and happier customers. So I think this would be probably a good example of us continuing to invest in pricing while expanding our gross margin rate.", "translate_tts": "and happier customers So I think this would be probably a good example of us continuing to invest in pricing while expanding our gross margin rate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:41.786", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, just maybe a couple of things to add Ron. I think the other thing that we're focused on.", "text_tts": "other thing that were focused on", "translate": "Yeah, just maybe a couple of things to add Ron. I think the other thing that we're focused on.", "translate_tts": "Yeah just maybe a couple of things to add Ron I think the other thing that were focused on", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:45.134", "mode": "azero-full", "language": "en", "target": "en", "text": "is making prices easier to get.", "text_tts": "prices easier to get", "translate": "is making prices easier to get.", "translate_tts": "is making prices easier to get", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:51.887", "mode": "azero-full", "language": "en", "target": "en", "text": "So rather than a customer having to get out their phone to get a digital coupon in store.", "text_tts": "coupon in store", "translate": "So rather than a customer having to get out their phone to get a digital coupon in store.", "translate_tts": "So rather than a customer having to get out their phone to get a digital coupon in store", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:57.570", "mode": "azero-full", "language": "en", "target": "en", "text": "trying to make the customer experience in store much easier for them to access the good prices that", "text_tts": "sier for them to access the good prices that", "translate": "trying to make the customer experience in store much easier for them to access the good prices that", "translate_tts": "trying to make the customer experience in store much easier for them to access the good prices that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:58.303", "mode": "azero-full", "language": "en", "target": "en", "text": "that Fargo has.", "text_tts": "that Fargo has", "translate": "that Fargo has.", "translate_tts": "that Fargo has", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:00.873", "mode": "azero-full", "language": "en", "target": "en", "text": "And then just on the gross margin comment.", "text_tts": "margin comment", "translate": "And then just on the gross margin comment.", "translate_tts": "And then just on the gross margin comment", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:06.034", "mode": "azero-full", "language": "en", "target": "en", "text": "I think this quarter's a good example. We've got decent gross margin performance.", "text_tts": "got decent gross margin performance", "translate": "I think this quarter's a good example. We've got decent gross margin performance.", "translate_tts": "I think this quarters a good example Weve got decent gross margin performance", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:08.111", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we look to", "text_tts": "to", "translate": "And as we look to", "translate_tts": "And as we look to", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:13.116", "mode": "azero-full", "language": "en", "target": "en", "text": "improve our price perception through the balance of this year and beyond.", "text_tts": "beyond", "translate": "improve our price perception through the balance of this year and beyond.", "translate_tts": "improve our price perception through the balance of this year and beyond", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:16.087", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to do this on a margin neutral basis.", "text_tts": "neutral basis", "translate": "We expect to do this on a margin neutral basis.", "translate_tts": "We expect to do this on a margin neutral basis", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:18.301", "mode": "azero-full", "language": "en", "target": "en", "text": "Great.", "text_tts": "Great", "translate": "Great.", "translate_tts": "Great", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:25.651", "mode": "azero-full", "language": "en", "target": "en", "text": "And then just maybe a quick follow up. There looks to be a bit more of a focus on e com profitability.", "text_tts": "us on e com profitability", "translate": "And then just maybe a quick follow up. There looks to be a bit more of a focus on e com profitability.", "translate_tts": "And then just maybe a quick follow up There looks to be a bit more of a focus on e com profitability", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:40.090", "mode": "azero-full", "language": "en", "target": "en", "text": "improving the impact on the P and L there. Could you just maybe provide a little bit more color around the roadmap, the size of the opportunity? I'm not sure how big the losses are at the moment in e com, but any color there that you could share?", "text_tts": "here that you could share", "translate": "improving the impact on the P and L there. Could you just maybe provide a little bit more color around the roadmap, the size of the opportunity? I'm not sure how big the losses are at the moment in e com, but any color there that you could share?", "translate_tts": "improving the impact on the P and L there Could you just maybe provide a little bit more color around the roadmap the size of the opportunity Im not sure how big the losses are at the moment in e com but any color there that you could share", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:44.885", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Let me try to provide a little more color. You know, we have", "text_tts": "color You know we have", "translate": "Sure. Let me try to provide a little more color. You know, we have", "translate_tts": "Sure Let me try to provide a little more color You know we have", "is_final": false, "emotion": "", "events": "😤👂🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:59.757", "mode": "azero-full", "language": "en", "target": "en", "text": "made good progress on e commerce top line and bottom line during the quarter. As we mentioned in the notes, we combined all the elements of our e commerce business under Yale Cossett. Yale's doing a great job. This allows us a lot better focus", "text_tts": "great job This allows us a lot better focus", "translate": "made good progress on e commerce top line and bottom line during the quarter. As we mentioned in the notes, we combined all the elements of our e commerce business under Yale Cossett. Yale's doing a great job. This allows us a lot better focus", "translate_tts": "made good progress on e commerce top line and bottom line during the quarter As we mentioned in the notes we combined all the elements of our e commerce business under Yale Cossett Yales doing a great job This allows us a lot better focus", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:07.555", "mode": "azero-full", "language": "en", "target": "en", "text": "Commerce business than we've had in the past. It also very clearly allows us to have ownership of the business.", "text_tts": "ownership of the business", "translate": "Commerce business than we've had in the past. It also very clearly allows us to have ownership of the business.", "translate_tts": "Commerce business than weve had in the past It also very clearly allows us to have ownership of the business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:09.332", "mode": "azero-full", "language": "en", "target": "en", "text": "Where?", "text_tts": "Where", "translate": "Where?", "translate_tts": "Where", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:22.382", "mode": "azero-full", "language": "en", "target": "en", "text": "taking a look at every single aspect of our e commerce strategy as well as our e commerce operations. We're looking at every market, every element, and we're working on a plan to address", "text_tts": "a plan to address", "translate": "taking a look at every single aspect of our e commerce strategy as well as our e commerce operations. We're looking at every market, every element, and we're working on a plan to address", "translate_tts": "taking a look at every single aspect of our e commerce strategy as well as our e commerce operations Were looking at every market every element and were working on a plan to address", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:29.512", "mode": "azero-full", "language": "en", "target": "en", "text": "the performance in each one of those. I think the good news is that we are seeing continued growth in the business up fifteen percentage this quarter.", "text_tts": "siness up fifteen percentage this quarter", "translate": "the performance in each one of those. I think the good news is that we are seeing continued growth in the business up fifteen percentage this quarter.", "translate_tts": "the performance in each one of those I think the good news is that we are seeing continued growth in the business up fifteen percentage this quarter", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:32.030", "mode": "azero-full", "language": "en", "target": "en", "text": "Households and e commerce are growing.", "text_tts": "e commerce are growing", "translate": "Households and e commerce are growing.", "translate_tts": "Households and e commerce are growing", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:46.608", "mode": "azero-full", "language": "en", "target": "en", "text": "Our customers are embracing the whole digital model of our business, and we are seeing improvements in profitability at an increasing rate. But to be clear on the profitability, we're not profitable at this point. And", "text_tts": "ty were not profitable at this point And", "translate": "Our customers are embracing the whole digital model of our business, and we are seeing improvements in profitability at an increasing rate. But to be clear on the profitability, we're not profitable at this point. And", "translate_tts": "Our customers are embracing the whole digital model of our business and we are seeing improvements in profitability at an increasing rate But to be clear on the profitability were not profitable at this point And", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:49.040", "mode": "azero-full", "language": "en", "target": "en", "text": "We must become profitable under e commerce.", "text_tts": "profitable under e commerce", "translate": "We must become profitable under e commerce.", "translate_tts": "We must become profitable under e commerce", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:58.170", "mode": "azero-full", "language": "en", "target": "en", "text": "Commerce business, and we've got a lot of work to do. We will keep you updated throughout the year, but we don't disclose a specific profitability by sub business segment.", "text_tts": "a specific profitability by sub business segment", "translate": "Commerce business, and we've got a lot of work to do. We will keep you updated throughout the year, but we don't disclose a specific profitability by sub business segment.", "translate_tts": "Commerce business and weve got a lot of work to do We will keep you updated throughout the year but we dont disclose a specific profitability by sub business segment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:03.000", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:06.835", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question that comes from John Heinbockel of Guggenheim.", "text_tts": "that comes from John Heinbockel of Guggenheim", "translate": "Our next question that comes from John Heinbockel of Guggenheim.", "translate_tts": "Our next question that comes from John Heinbockel of Guggenheim", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:09.925", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is not open, please go ahead.", "text_tts": "open please go ahead", "translate": "Your line is not open, please go ahead.", "translate_tts": "Your line is not open please go ahead", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:11.275", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey.", "text_tts": "Hey", "translate": "Hey.", "translate_tts": "Hey", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:12.024", "mode": "azero-full", "language": "en", "target": "en", "text": "So.", "text_tts": "So", "translate": "So.", "translate_tts": "So", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:14.622", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to start with", "text_tts": "th", "translate": "I want to start with", "translate_tts": "I want to start with", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:17.884", "mode": "azero-full", "language": "en", "target": "en", "text": "Ron, what do you how do you look at what is noncore?", "text_tts": "is noncore", "translate": "Ron, what do you how do you look at what is noncore?", "translate_tts": "Ron what do you how do you look at what is noncore", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:19.966", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, and that could be.", "text_tts": "could be", "translate": "You know, and that could be.", "translate_tts": "You know and that could be", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:26.165", "mode": "azero-full", "language": "en", "target": "en", "text": "nonretail. It could be retail I guess, it could be stores. Obviously, the sixty stores, it could be retail divisions, I suppose.", "text_tts": "be retail divisions I suppose", "translate": "nonretail. It could be retail I guess, it could be stores. Obviously, the sixty stores, it could be retail divisions, I suppose.", "translate_tts": "nonretail It could be retail I guess it could be stores Obviously the sixty stores it could be retail divisions I suppose", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:30.588", "mode": "azero-full", "language": "en", "target": "en", "text": "how do you look at that? And then on capital allocation, right?", "text_tts": "And then on capital allocation right", "translate": "how do you look at that? And then on capital allocation, right?", "translate_tts": "how do you look at that And then on capital allocation right", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:34.328", "mode": "azero-full", "language": "en", "target": "en", "text": "high return projects. Where do remodels?", "text_tts": "Where do remodels", "translate": "high return projects. Where do remodels?", "translate_tts": "high return projects Where do remodels", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:39.217", "mode": "azero-full", "language": "en", "target": "en", "text": "sit in that prioritization relative to new stores?", "text_tts": "prioritization relative to new stores", "translate": "sit in that prioritization relative to new stores?", "translate_tts": "sit in that prioritization relative to new stores", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:46.797", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, first of all, let me talk to core versus non core. I mean, the core are the things that exist in our company that are", "text_tts": "hings that exist in our company that are", "translate": "Yeah, first of all, let me talk to core versus non core. I mean, the core are the things that exist in our company that are", "translate_tts": "Yeah first of all let me talk to core versus non core I mean the core are the things that exist in our company that are", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:58.620", "mode": "azero-full", "language": "en", "target": "en", "text": "dedicated to serving our customers. And it would certainly include stores, it would certainly include e commerce, it would certainly include all the alternative revenue streams that those generate.", "text_tts": "nclude all the alternative revenue streams that those generate", "translate": "dedicated to serving our customers. And it would certainly include stores, it would certainly include e commerce, it would certainly include all the alternative revenue streams that those generate.", "translate_tts": "dedicated to serving our customers And it would certainly include stores it would certainly include e commerce it would certainly include all the alternative revenue streams that those generate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:04.624", "mode": "azero-full", "language": "en", "target": "en", "text": "That's how I would define the core for the Kroger Company, and I think that's what we need to focus on going forward.", "text_tts": "t we need to focus on going forward", "translate": "That's how I would define the core for the Kroger Company, and I think that's what we need to focus on going forward.", "translate_tts": "Thats how I would define the core for the Kroger Company and I think thats what we need to focus on going forward", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:19.852", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, and John let me just cover the capital allocation comment. Listen, as we think about where we spend capital, one of the reasons we've talked about investing in storing projects.", "text_tts": "ng in storing projects", "translate": "Hey, and John let me just cover the capital allocation comment. Listen, as we think about where we spend capital, one of the reasons we've talked about investing in storing projects.", "translate_tts": "Hey and John let me just cover the capital allocation comment Listen as we think about where we spend capital one of the reasons weve talked about investing in storing projects", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:22.680", "mode": "azero-full", "language": "en", "target": "en", "text": "is that you know these projects typically.", "text_tts": "these projects typically", "translate": "is that you know these projects typically.", "translate_tts": "is that you know these projects typically", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:26.863", "mode": "azero-full", "language": "en", "target": "en", "text": "offer higher returns than our average rate of return.", "text_tts": "returns than our average rate of return", "translate": "offer higher returns than our average rate of return.", "translate_tts": "offer higher returns than our average rate of return", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:31.886", "mode": "azero-full", "language": "en", "target": "en", "text": "and I would say remodels sit somewhere in the middle of our average return rate.", "text_tts": "average return rate", "translate": "and I would say remodels sit somewhere in the middle of our average return rate.", "translate_tts": "and I would say remodels sit somewhere in the middle of our average return rate", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:35.179", "mode": "azero-full", "language": "en", "target": "en", "text": "All right.", "text_tts": "All right", "translate": "All right.", "translate_tts": "All right", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:41.496", "mode": "azero-full", "language": "en", "target": "en", "text": "And then maybe as a follow up, right, David, cost optimization.", "text_tts": "vid cost optimization", "translate": "And then maybe as a follow up, right, David, cost optimization.", "translate_tts": "And then maybe as a follow up right David cost optimization", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:45.765", "mode": "azero-full", "language": "en", "target": "en", "text": "Right? So I think you've had eight years in a row of a billion dollars of cost out.", "text_tts": "a billion dollars of cost out", "translate": "Right? So I think you've had eight years in a row of a billion dollars of cost out.", "translate_tts": "Right So I think youve had eight years in a row of a billion dollars of cost out", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:48.750", "mode": "azero-full", "language": "en", "target": "en", "text": "How are you attacking that this differently?", "text_tts": "ing that this differently", "translate": "How are you attacking that this differently?", "translate_tts": "How are you attacking that this differently", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:54.433", "mode": "azero-full", "language": "en", "target": "en", "text": "things you might be looking at, processes versus what you've done over the past couple of years?", "text_tts": "done over the past couple of years", "translate": "things you might be looking at, processes versus what you've done over the past couple of years?", "translate_tts": "things you might be looking at processes versus what youve done over the past couple of years", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:09.974", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I think obviously the advantage that Ron and I have is that it's bringing a fresh set of eyes to the business. And I think my conclusion from my first few months on a", "text_tts": "rom my first few months on a", "translate": "Yeah, I think obviously the advantage that Ron and I have is that it's bringing a fresh set of eyes to the business. And I think my conclusion from my first few months on a", "translate_tts": "Yeah I think obviously the advantage that Ron and I have is that its bringing a fresh set of eyes to the business And I think my conclusion from my first few months on a", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:11.645", "mode": "azero-full", "language": "en", "target": "en", "text": "Ron feels the same.", "text_tts": "Ron feels the same", "translate": "Ron feels the same.", "translate_tts": "Ron feels the same", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:18.495", "mode": "azero-full", "language": "en", "target": "en", "text": "is, you know, listen I think we've got a really good foundation and so I see this as operating from a position of strength.", "text_tts": "as operating from a position of strength", "translate": "is, you know, listen I think we've got a really good foundation and so I see this as operating from a position of strength.", "translate_tts": "is you know listen I think weve got a really good foundation and so I see this as operating from a position of strength", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:27.545", "mode": "azero-full", "language": "en", "target": "en", "text": "And I see this as about going from good to great. I think there are a lot of areas where we can improve from a cost perspective.", "text_tts": "from a cost perspective", "translate": "And I see this as about going from good to great. I think there are a lot of areas where we can improve from a cost perspective.", "translate_tts": "And I see this as about going from good to great I think there are a lot of areas where we can improve from a cost perspective", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🔇👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:41.663", "mode": "azero-full", "language": "en", "target": "en", "text": "whether that be on the direct costs, so our cost of goods sold, whether that be on what I call indirect costs or goods not for resale, whether that be on the GNA line and our corporate expenses.", "text_tts": "porate expenses", "translate": "whether that be on the direct costs, so our cost of goods sold, whether that be on what I call indirect costs or goods not for resale, whether that be on the GNA line and our corporate expenses.", "translate_tts": "whether that be on the direct costs so our cost of goods sold whether that be on what I call indirect costs or goods not for resale whether that be on the GNA line and our corporate expenses", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:48.339", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think we are looking to tackle this in a number of different ways than we've looked at in the past.", "text_tts": "ve looked at in the past", "translate": "And I think we are looking to tackle this in a number of different ways than we've looked at in the past.", "translate_tts": "And I think we are looking to tackle this in a number of different ways than weve looked at in the past", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:53.639", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the other thing that will also contribute towards better cost performance.", "text_tts": "performance", "translate": "I think the other thing that will also contribute towards better cost performance.", "translate_tts": "I think the other thing that will also contribute towards better cost performance", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:56.572", "mode": "azero-full", "language": "en", "target": "en", "text": "is what I call kind of ways of working.", "text_tts": "kind of ways of working", "translate": "is what I call kind of ways of working.", "translate_tts": "is what I call kind of ways of working", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:59.551", "mode": "azero-full", "language": "en", "target": "en", "text": "and process improvement.", "text_tts": "ent", "translate": "and process improvement.", "translate_tts": "and process improvement", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:13.879", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think there's a lot of opportunity here to kind of work smarter, more efficiently, more tech enabled, and we've already got some good proof points on that, but we're going to do more of that kind of work. So I think that roadmap, John, I think we've got some", "text_tts": "So I think that roadmap John I think weve got some", "translate": "And I think there's a lot of opportunity here to kind of work smarter, more efficiently, more tech enabled, and we've already got some good proof points on that, but we're going to do more of that kind of work. So I think that roadmap, John, I think we've got some", "translate_tts": "And I think theres a lot of opportunity here to kind of work smarter more efficiently more tech enabled and weve already got some good proof points on that but were going to do more of that kind of work So I think that roadmap John I think weve got some", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:16.625", "mode": "azero-full", "language": "en", "target": "en", "text": "But some things that we're going to look to get some early wins on the board.", "text_tts": "arly wins on the board", "translate": "But some things that we're going to look to get some early wins on the board.", "translate_tts": "But some things that were going to look to get some early wins on the board", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:22.308", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think this is a pretty significant medium term opportunity.", "text_tts": "pportunity", "translate": "But I think this is a pretty significant medium term opportunity.", "translate_tts": "But I think this is a pretty significant medium term opportunity", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:26.756", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:31.006", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Robert Owens of Bank of America.", "text_tts": "comes from Robert Owens of Bank of America", "translate": "Our next question comes from Robert Owens of Bank of America.", "translate_tts": "Our next question comes from Robert Owens of Bank of America", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:33.524", "mode": "azero-full", "language": "en", "target": "en", "text": "The line will open. Please go ahead.", "text_tts": "l open Please go ahead", "translate": "The line will open. Please go ahead.", "translate_tts": "The line will open Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:48.248", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, hey, good morning, David and Ron, thanks for taking my question. I was hoping you guys could parse out more the sort of tailwinds to ID sales that you saw in the first quarter and how we should think about some of those.", "text_tts": "hink about some of those", "translate": "Oh, hey, good morning, David and Ron, thanks for taking my question. I was hoping you guys could parse out more the sort of tailwinds to ID sales that you saw in the first quarter and how we should think about some of those.", "translate_tts": "Oh hey good morning David and Ron thanks for taking my question I was hoping you guys could parse out more the sort of tailwinds to ID sales that you saw in the first quarter and how we should think about some of those", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:51.048", "mode": "azero-full", "language": "en", "target": "en", "text": "Things you know for the for the rest of the year.", "text_tts": "r the for the rest of the year", "translate": "Things you know for the for the rest of the year.", "translate_tts": "Things you know for the for the rest of the year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:05.627", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think some of the tailwinds, there was inflation, I think obviously in the first quarter. Can you parse out how much of that was driven by fresh and what the inflation outlook is like? I think also the GLP one.", "text_tts": "", "translate": "So I think some of the tailwinds, there was inflation, I think obviously in the first quarter. Can you parse out how much of that was driven by fresh and what the inflation outlook is like? I think also the GLP one.", "translate_tts": "So I think some of the tailwinds there was inflation I think obviously in the first quarter Can you parse out how much of that was driven by fresh and what the inflation outlook is like I think also the GLP one", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:18.009", "mode": "azero-full", "language": "en", "target": "en", "text": "tailwind. Can you remind us what that tailwind is and does that continue do you think for the rest of the year? And then I think you guys did make some comments on volume. It sounds like own brands volume is", "text_tts": "rands volume is", "translate": "tailwind. Can you remind us what that tailwind is and does that continue do you think for the rest of the year? And then I think you guys did make some comments on volume. It sounds like own brands volume is", "translate_tts": "tailwind Can you remind us what that tailwind is and does that continue do you think for the rest of the year And then I think you guys did make some comments on volume It sounds like own brands volume is", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:25.598", "mode": "azero-full", "language": "en", "target": "en", "text": "is pretty strong? Is national brands volume a negative for you guys and is that a trend that continues as well?", "text_tts": "", "translate": "is pretty strong? Is national brands volume a negative for you guys and is that a trend that continues as well?", "translate_tts": "is pretty strong Is national brands volume a negative for you guys and is that a trend that continues as well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:40.795", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, let me start this. I'll give you some headlines and David can fill in the blanks. As we said, identical sales were really driven by pharmacy. They were driven by fresh categories around the perimeter of our store.", "text_tts": "ter of our store", "translate": "Yeah, let me start this. I'll give you some headlines and David can fill in the blanks. As we said, identical sales were really driven by pharmacy. They were driven by fresh categories around the perimeter of our store.", "translate_tts": "Yeah let me start this Ill give you some headlines and David can fill in the blanks As we said identical sales were really driven by pharmacy They were driven by fresh categories around the perimeter of our store", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:42.010", "mode": "azero-full", "language": "en", "target": "en", "text": "Commerce.", "text_tts": "Commerce", "translate": "Commerce.", "translate_tts": "Commerce", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:49.244", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as our brands and our brands continue to grow faster than the national brands. I think you know", "text_tts": "faster than the national brands I think you know", "translate": "as well as our brands and our brands continue to grow faster than the national brands. I think you know", "translate_tts": "as well as our brands and our brands continue to grow faster than the national brands I think you know", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:03.431", "mode": "azero-full", "language": "en", "target": "en", "text": "Our identical sales improvement also reflects some of the continued sales momentum in our core grocery business. We saw that beginning in Q four and that continued in Q one. And finally, we should give some credit to the division.", "text_tts": "edit to the division", "translate": "Our identical sales improvement also reflects some of the continued sales momentum in our core grocery business. We saw that beginning in Q four and that continued in Q one. And finally, we should give some credit to the division.", "translate_tts": "Our identical sales improvement also reflects some of the continued sales momentum in our core grocery business We saw that beginning in Q four and that continued in Q one And finally we should give some credit to the division", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:04.270", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean.", "text_tts": "I mean", "translate": "I mean.", "translate_tts": "I mean", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:06.045", "mode": "azero-full", "language": "en", "target": "en", "text": "There was really", "text_tts": "There was really", "translate": "There was really", "translate_tts": "There was really", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:20.419", "mode": "azero-full", "language": "en", "target": "en", "text": "strong execution on the part of our stores team to better serve our customers and all of those things certainly help drive identicals as well. And given the increase in our identicals guidance, we expect to see continued improvement in grocery", "text_tts": "ovement in grocery", "translate": "strong execution on the part of our stores team to better serve our customers and all of those things certainly help drive identicals as well. And given the increase in our identicals guidance, we expect to see continued improvement in grocery", "translate_tts": "strong execution on the part of our stores team to better serve our customers and all of those things certainly help drive identicals as well And given the increase in our identicals guidance we expect to see continued improvement in grocery", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:25.917", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout the year and David, I don't know if you want to add a couple of things to add. So just on the inflation outlook. So", "text_tts": "So just on the inflation outlook So", "translate": "throughout the year and David, I don't know if you want to add a couple of things to add. So just on the inflation outlook. So", "translate_tts": "throughout the year and David I dont know if you want to add a couple of things to add So just on the inflation outlook So", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:30.760", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw inflation just under two percent for the quarter.", "text_tts": "for the quarter", "translate": "We saw inflation just under two percent for the quarter.", "translate_tts": "We saw inflation just under two percent for the quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:37.237", "mode": "azero-full", "language": "en", "target": "en", "text": "We'd guided to one and a half to two and a half for the year, so we're well within the guidance range.", "text_tts": "so were well within the guidance range", "translate": "We'd guided to one and a half to two and a half for the year, so we're well within the guidance range.", "translate_tts": "Wed guided to one and a half to two and a half for the year so were well within the guidance range", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:47.920", "mode": "azero-full", "language": "en", "target": "en", "text": "and absent any major disruption we expect to continue to be in that range. And then just on pharmacy just a couple of points I think important to note that", "text_tts": "t to note that", "translate": "and absent any major disruption we expect to continue to be in that range. And then just on pharmacy just a couple of points I think important to note that", "translate_tts": "and absent any major disruption we expect to continue to be in that range And then just on pharmacy just a couple of points I think important to note that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:58.073", "mode": "azero-full", "language": "en", "target": "en", "text": "ESI had a very minimal impact to the quarter, less than ten basis points, and we continue to see good growth from GLP ones.", "text_tts": "e to see good growth from GLP ones", "translate": "ESI had a very minimal impact to the quarter, less than ten basis points, and we continue to see good growth from GLP ones.", "translate_tts": "ESI had a very minimal impact to the quarter less than ten basis points and we continue to see good growth from GLP ones", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:08.006", "mode": "azero-full", "language": "en", "target": "en", "text": "That's really helpful. And just a quick follow up would be one hundred K plus customer versus low income customer? Anything you can share on what you're seeing there?", "text_tts": "on what youre seeing there", "translate": "That's really helpful. And just a quick follow up would be one hundred K plus customer versus low income customer? Anything you can share on what you're seeing there?", "translate_tts": "Thats really helpful And just a quick follow up would be one hundred K plus customer versus low income customer Anything you can share on what youre seeing there", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:18.506", "mode": "azero-full", "language": "en", "target": "en", "text": "What we're seeing is different shopping behaviors and different shopping patterns. For example, we are seeing you know.", "text_tts": "", "translate": "What we're seeing is different shopping behaviors and different shopping patterns. For example, we are seeing you know.", "translate_tts": "What were seeing is different shopping behaviors and different shopping patterns For example we are seeing you know", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:25.143", "mode": "azero-full", "language": "en", "target": "en", "text": "both, I think, shopping more at", "text_tts": "shopping more at", "translate": "both, I think, shopping more at", "translate_tts": "both I think shopping more at", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:31.942", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger stores and grocery stores compared to eating away. They're making for frequent trips.", "text_tts": "ng away Theyre making for frequent trips", "translate": "Kroger stores and grocery stores compared to eating away. They're making for frequent trips.", "translate_tts": "Kroger stores and grocery stores compared to eating away Theyre making for frequent trips", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:35.207", "mode": "azero-full", "language": "en", "target": "en", "text": "to the store the average basket.", "text_tts": "the average basket", "translate": "to the store the average basket.", "translate_tts": "to the store the average basket", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:36.450", "mode": "azero-full", "language": "en", "target": "en", "text": "is less.", "text_tts": "is less", "translate": "is less.", "translate_tts": "is less", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:45.996", "mode": "azero-full", "language": "en", "target": "en", "text": "When you look at the spend in total, I think it's been very stable. One factor is kind of interesting is that inflation.", "text_tts": "of interesting is that inflation", "translate": "When you look at the spend in total, I think it's been very stable. One factor is kind of interesting is that inflation.", "translate_tts": "When you look at the spend in total I think its been very stable One factor is kind of interesting is that inflation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:54.661", "mode": "azero-full", "language": "en", "target": "en", "text": "has been higher for food away from home or restaurants. Inflation in restaurants has been higher for twenty seven consecutive months.", "text_tts": "twenty seven consecutive months", "translate": "has been higher for food away from home or restaurants. Inflation in restaurants has been higher for twenty seven consecutive months.", "translate_tts": "has been higher for food away from home or restaurants Inflation in restaurants has been higher for twenty seven consecutive months", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:03.254", "mode": "azero-full", "language": "en", "target": "en", "text": "versus food consumed at home. I think both in high and low income levels they're navigating", "text_tts": "", "translate": "versus food consumed at home. I think both in high and low income levels they're navigating", "translate_tts": "versus food consumed at home I think both in high and low income levels theyre navigating", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:10.858", "mode": "azero-full", "language": "en", "target": "en", "text": "significant uncertainty. I think consumer confidence is down. Customers are looking for value. And I think", "text_tts": "oking for value And I think", "translate": "significant uncertainty. I think consumer confidence is down. Customers are looking for value. And I think", "translate_tts": "significant uncertainty I think consumer confidence is down Customers are looking for value And I think", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:17.738", "mode": "azero-full", "language": "en", "target": "en", "text": "when you look at how we've responded to that, we're always looking for ways to deal with the environment and bring value to our customers and whether that's", "text_tts": "r customers and whether thats", "translate": "when you look at how we've responded to that, we're always looking for ways to deal with the environment and bring value to our customers and whether that's", "translate_tts": "when you look at how weve responded to that were always looking for ways to deal with the environment and bring value to our customers and whether thats", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:18.335", "mode": "azero-full", "language": "en", "target": "en", "text": "you know.", "text_tts": "you know", "translate": "you know.", "translate_tts": "you know", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:21.059", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands, whether it's", "text_tts": "whether its", "translate": "Our brands, whether it's", "translate_tts": "Our brands whether its", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:23.969", "mode": "azero-full", "language": "en", "target": "en", "text": "Having the right promotions, having", "text_tts": "s having", "translate": "Having the right promotions, having", "translate_tts": "Having the right promotions having", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:32.731", "mode": "azero-full", "language": "en", "target": "en", "text": "the right promotional pricing. We are kind of seeing a shift into larger pack sizes and increased use of coupons.", "text_tts": "d increased use of coupons", "translate": "the right promotional pricing. We are kind of seeing a shift into larger pack sizes and increased use of coupons.", "translate_tts": "the right promotional pricing We are kind of seeing a shift into larger pack sizes and increased use of coupons", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:35.736", "mode": "azero-full", "language": "en", "target": "en", "text": "We're seeing some discretionary spend.", "text_tts": "ary spend", "translate": "We're seeing some discretionary spend.", "translate_tts": "Were seeing some discretionary spend", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:48.350", "mode": "azero-full", "language": "en", "target": "en", "text": "that's a little softer in areas like snacks and adult beverages pet the general merchandise categories. So, you know, I think in terms of the consumer, we expect the consumer to remain cautious throughout the year.", "text_tts": "in cautious throughout the year", "translate": "that's a little softer in areas like snacks and adult beverages pet the general merchandise categories. So, you know, I think in terms of the consumer, we expect the consumer to remain cautious throughout the year.", "translate_tts": "thats a little softer in areas like snacks and adult beverages pet the general merchandise categories So you know I think in terms of the consumer we expect the consumer to remain cautious throughout the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:53.041", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're responding to that with simpler promotions, coupons, lower prices.", "text_tts": "s coupons lower prices", "translate": "And we're responding to that with simpler promotions, coupons, lower prices.", "translate_tts": "And were responding to that with simpler promotions coupons lower prices", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:55.230", "mode": "azero-full", "language": "en", "target": "en", "text": "and a lot of Ombrandt choices.", "text_tts": "Ombrandt choices", "translate": "and a lot of Ombrandt choices.", "translate_tts": "and a lot of Ombrandt choices", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:00.196", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:04.422", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Simeon Goodman of Morgan Stanley.", "text_tts": "comes from Simeon Goodman of Morgan Stanley", "translate": "Our next question comes from Simeon Goodman of Morgan Stanley.", "translate_tts": "Our next question comes from Simeon Goodman of Morgan Stanley", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:06.615", "mode": "azero-full", "language": "en", "target": "en", "text": "The lines now open, please go ahead.", "text_tts": "lease go ahead", "translate": "The lines now open, please go ahead.", "translate_tts": "The lines now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:09.685", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, good morning.", "text_tts": "Hey guys good morning", "translate": "Hey guys, good morning.", "translate_tts": "Hey guys good morning", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:11.532", "mode": "azero-full", "language": "en", "target": "en", "text": "Follow up on.", "text_tts": "Follow up on", "translate": "Follow up on.", "translate_tts": "Follow up on", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:13.418", "mode": "azero-full", "language": "en", "target": "en", "text": "sales and market share.", "text_tts": "market share", "translate": "sales and market share.", "translate_tts": "sales and market share", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:19.453", "mode": "azero-full", "language": "en", "target": "en", "text": "curious if you when you look at market share, how you viewed the performance in the quarter?", "text_tts": "in the quarter", "translate": "curious if you when you look at market share, how you viewed the performance in the quarter?", "translate_tts": "curious if you when you look at market share how you viewed the performance in the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:30.175", "mode": "azero-full", "language": "en", "target": "en", "text": "realize that the national data we see, it's not perfect because it's national. But it did look like you inflected in the first quarter. You mentioned that ESI was pretty minimal.", "text_tts": "ESI was pretty minimal", "translate": "realize that the national data we see, it's not perfect because it's national. But it did look like you inflected in the first quarter. You mentioned that ESI was pretty minimal.", "translate_tts": "realize that the national data we see its not perfect because its national But it did look like you inflected in the first quarter You mentioned that ESI was pretty minimal", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:36.478", "mode": "azero-full", "language": "en", "target": "en", "text": "So curious how you view it, what would the what would you attribute to the inflection", "text_tts": "inflection", "translate": "So curious how you view it, what would the what would you attribute to the inflection", "translate_tts": "So curious how you view it what would the what would you attribute to the inflection", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:39.472", "mode": "azero-full", "language": "en", "target": "en", "text": "And was it e commerce and was it broad based?", "text_tts": "commerce and was it broad based", "translate": "And was it e commerce and was it broad based?", "translate_tts": "And was it e commerce and was it broad based", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:40.197", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "🤢", "events": "", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:43.267", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, good morning, Samian.", "text_tts": "Well good morning Samian", "translate": "Well, good morning, Samian.", "translate_tts": "Well good morning Samian", "is_final": false, "emotion": "", "events": "🪙👂🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:56.628", "mode": "azero-full", "language": "en", "target": "en", "text": "I think I've known you long enough for you to understand that no good retailer is ever happy with their market share. It's really a critical metric in any retail business and the goal's got to be to improve market share.", "text_tts": "arket share", "translate": "I think I've known you long enough for you to understand that no good retailer is ever happy with their market share. It's really a critical metric in any retail business and the goal's got to be to improve market share.", "translate_tts": "I think Ive known you long enough for you to understand that no good retailer is ever happy with their market share Its really a critical metric in any retail business and the goals got to be to improve market share", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:00.986", "mode": "azero-full", "language": "en", "target": "en", "text": "The biggest driver of market share for us relates to opening new stores.", "text_tts": "to opening new stores", "translate": "The biggest driver of market share for us relates to opening new stores.", "translate_tts": "The biggest driver of market share for us relates to opening new stores", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:16.361", "mode": "azero-full", "language": "en", "target": "en", "text": "We have seen very modest store growth over the last several years during the merger process. We did see significant improvements in Q one and we saw market share gains in markets where", "text_tts": "and we saw market share gains in markets where", "translate": "We have seen very modest store growth over the last several years during the merger process. We did see significant improvements in Q one and we saw market share gains in markets where", "translate_tts": "We have seen very modest store growth over the last several years during the merger process We did see significant improvements in Q one and we saw market share gains in markets where", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:17.968", "mode": "azero-full", "language": "en", "target": "en", "text": "Have added stores.", "text_tts": "tores", "translate": "Have added stores.", "translate_tts": "Have added stores", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:25.322", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, I don't want to discount the other driver in market share gain and that's in store experience.", "text_tts": "s in store experience", "translate": "Again, I don't want to discount the other driver in market share gain and that's in store experience.", "translate_tts": "Again I dont want to discount the other driver in market share gain and thats in store experience", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:27.421", "mode": "azero-full", "language": "en", "target": "en", "text": "customer service getting better.", "text_tts": "customer service getting better", "translate": "customer service getting better.", "translate_tts": "customer service getting better", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:31.258", "mode": "azero-full", "language": "en", "target": "en", "text": "Competitive pricing getting better, simpler promotions in store conditions.", "text_tts": "ng better simpler promotions in store conditions", "translate": "Competitive pricing getting better, simpler promotions in store conditions.", "translate_tts": "Competitive pricing getting better simpler promotions in store conditions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:35.359", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're starting to see some progress there. And then finally, you know,", "text_tts": "some progress there And then finally you know", "translate": "And we're starting to see some progress there. And then finally, you know,", "translate_tts": "And were starting to see some progress there And then finally you know", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:42.673", "mode": "azero-full", "language": "en", "target": "en", "text": "when you're growing your e commerce business at fifteen percentage, that will help your market share as well as", "text_tts": "e that will help your market share as well as", "translate": "when you're growing your e commerce business at fifteen percentage, that will help your market share as well as", "translate_tts": "when youre growing your e commerce business at fifteen percentage that will help your market share as well as", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:49.831", "mode": "azero-full", "language": "en", "target": "en", "text": "accelerated growth in our Kroger brands portfolio as well. I don't know anything else you want to know. No, nothing about anything you covered it wrong.", "text_tts": "t to know No nothing about anything you covered it wrong", "translate": "accelerated growth in our Kroger brands portfolio as well. I don't know anything else you want to know. No, nothing about anything you covered it wrong.", "translate_tts": "accelerated growth in our Kroger brands portfolio as well I dont know anything else you want to know No nothing about anything you covered it wrong", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:55.746", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. A follow up, different topic, e commerce.", "text_tts": "follow up different topic e commerce", "translate": "Okay. A follow up, different topic, e commerce.", "translate_tts": "Okay A follow up different topic e commerce", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:59.174", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't know if it's if it's too early, but.", "text_tts": "if its too early but", "translate": "I don't know if it's if it's too early, but.", "translate_tts": "I dont know if its if its too early but", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:03.344", "mode": "azero-full", "language": "en", "target": "en", "text": "can you tell us if you look at the investments that this company's made,", "text_tts": "that this companys made", "translate": "can you tell us if you look at the investments that this company's made,", "translate_tts": "can you tell us if you look at the investments that this companys made", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:07.447", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you think you need to step them up?", "text_tts": "need to step them up", "translate": "Do you think you need to step them up?", "translate_tts": "Do you think you need to step them up", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:09.300", "mode": "azero-full", "language": "en", "target": "en", "text": "in order to scale quicker.", "text_tts": "quicker", "translate": "in order to scale quicker.", "translate_tts": "in order to scale quicker", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:15.047", "mode": "azero-full", "language": "en", "target": "en", "text": "or accelerate growth or they'll be funded. And you don't think that's a question", "text_tts": "you dont think thats a question", "translate": "or accelerate growth or they'll be funded. And you don't think that's a question", "translate_tts": "or accelerate growth or theyll be funded And you dont think thats a question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:16.853", "mode": "azero-full", "language": "en", "target": "en", "text": "and then connected to it.", "text_tts": "it", "translate": "and then connected to it.", "translate_tts": "and then connected to it", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:24.694", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm trying to understand the way you position the Ocado pulling down the revolver and then talking about how you need to evaluate.", "text_tts": "r and then talking about how you need to evaluate", "translate": "I'm trying to understand the way you position the Ocado pulling down the revolver and then talking about how you need to evaluate.", "translate_tts": "Im trying to understand the way you position the Ocado pulling down the revolver and then talking about how you need to evaluate", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:26.274", "mode": "azero-full", "language": "en", "target": "en", "text": "what this looks like. So", "text_tts": "like So", "translate": "what this looks like. So", "translate_tts": "what this looks like So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:30.852", "mode": "azero-full", "language": "en", "target": "en", "text": "thinking about how you deal with e commerce over the next several years,", "text_tts": "veral years", "translate": "thinking about how you deal with e commerce over the next several years,", "translate_tts": "thinking about how you deal with e commerce over the next several years", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:38.123", "mode": "azero-full", "language": "en", "target": "en", "text": "could there be another big step up in investment to allow you to reduce cost of serve and accelerate speed? Or do you think you have the foundation in place today?", "text_tts": "ink you have the foundation in place today", "translate": "could there be another big step up in investment to allow you to reduce cost of serve and accelerate speed? Or do you think you have the foundation in place today?", "translate_tts": "could there be another big step up in investment to allow you to reduce cost of serve and accelerate speed Or do you think you have the foundation in place today", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:51.562", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, I think we have a terrific foundation in place in our e commerce business, and we have invested heavily in our e commerce business over the last several years. We are, I think, offering a better customer experience", "text_tts": "ence", "translate": "Well, I think we have a terrific foundation in place in our e commerce business, and we have invested heavily in our e commerce business over the last several years. We are, I think, offering a better customer experience", "translate_tts": "Well I think we have a terrific foundation in place in our e commerce business and we have invested heavily in our e commerce business over the last several years We are I think offering a better customer experience", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:05.832", "mode": "azero-full", "language": "en", "target": "en", "text": "We're improving things like wait times. We're delivering faster. The number of households is growing particularly in the delivery side. And the nice thing about sales, it improves your density for your delivery routes. So there's a lot of", "text_tts": "routes So theres a lot of", "translate": "We're improving things like wait times. We're delivering faster. The number of households is growing particularly in the delivery side. And the nice thing about sales, it improves your density for your delivery routes. So there's a lot of", "translate_tts": "Were improving things like wait times Were delivering faster The number of households is growing particularly in the delivery side And the nice thing about sales it improves your density for your delivery routes So theres a lot of", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:28.700", "mode": "azero-full", "language": "en", "target": "en", "text": "coming. But I think it's a little early to say exactly what we're going to decide on each one of these. But the investments that we've made have been helpful. But going forward, we're going to look at every investment that we have made or will be making. I don't know. You want to talk about Ocado? Let me cover the Ocado question. So the Ocado contract had a clause in it that on the seventh", "text_tts": "that on the seventh", "translate": "coming. But I think it's a little early to say exactly what we're going to decide on each one of these. But the investments that we've made have been helpful. But going forward, we're going to look at every investment that we have made or will be making. I don't know. You want to talk about Ocado? Let me cover the Ocado question. So the Ocado contract had a clause in it that on the seventh", "translate_tts": "coming But I think its a little early to say exactly what were going to decide on each one of these But the investments that weve made have been helpful But going forward were going to look at every investment that we have made or will be making I dont know You want to talk about Ocado Let me cover the Ocado question So the Ocado contract had a clause in it that on the seventh", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:29.368", "mode": "azero-full", "language": "en", "target": "en", "text": "anniversary.", "text_tts": "anniversary", "translate": "anniversary.", "translate_tts": "anniversary", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:36.627", "mode": "azero-full", "language": "en", "target": "en", "text": "They were able to draw down the remaining balance on the letter of credit that had been provided and they chose to do that.", "text_tts": "hey chose to do that", "translate": "They were able to draw down the remaining balance on the letter of credit that had been provided and they chose to do that.", "translate_tts": "They were able to draw down the remaining balance on the letter of credit that had been provided and they chose to do that", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:41.127", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think it's a contractual thing and nothing more.", "text_tts": "a contractual thing and nothing more", "translate": "So I think it's a contractual thing and nothing more.", "translate_tts": "So I think its a contractual thing and nothing more", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:46.350", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:50.558", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Paul Lejuez of Citigroup.", "text_tts": "Citigroup", "translate": "Our next question comes from Paul Lejuez of Citigroup.", "translate_tts": "Our next question comes from Paul Lejuez of Citigroup", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:53.958", "mode": "azero-full", "language": "en", "target": "en", "text": "Your lines are open, please go ahead.", "text_tts": "ease go ahead", "translate": "Your lines are open, please go ahead.", "translate_tts": "Your lines are open please go ahead", "is_final": false, "emotion": "", "events": "📞👂💬👂🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:55.814", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, guys. Can you do it?", "text_tts": "Thanks guys Can you do it", "translate": "Thanks, guys. Can you do it?", "translate_tts": "Thanks guys Can you do it", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:10.758", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning. Can you talk a little bit more about the all brand portfolio, the growth you saw in that segment of the business versus the rest of the store and how the gap between the two are trending? And then I'm also curious if you could talk about", "text_tts": "if you could talk about", "translate": "Morning. Can you talk a little bit more about the all brand portfolio, the growth you saw in that segment of the business versus the rest of the store and how the gap between the two are trending? And then I'm also curious if you could talk about", "translate_tts": "Morning Can you talk a little bit more about the all brand portfolio the growth you saw in that segment of the business versus the rest of the store and how the gap between the two are trending And then Im also curious if you could talk about", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:11.606", "mode": "azero-full", "language": "en", "target": "en", "text": "I didn't know.", "text_tts": "I didnt know", "translate": "I didn't know.", "translate_tts": "I didnt know", "is_final": false, "emotion": "😮", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:18.912", "mode": "azero-full", "language": "en", "target": "en", "text": "differences that you might have seen this past quarter, whether any certain regions stand out as getting more or less", "text_tts": "getting more or less", "translate": "differences that you might have seen this past quarter, whether any certain regions stand out as getting more or less", "translate_tts": "differences that you might have seen this past quarter whether any certain regions stand out as getting more or less", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:21.464", "mode": "azero-full", "language": "en", "target": "en", "text": "promotional or rational, however you want to frame it.", "text_tts": "ational however you want to frame it", "translate": "promotional or rational, however you want to frame it.", "translate_tts": "promotional or rational however you want to frame it", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:29.878", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I can start with our brands. As we noted, we had another strong quarter in our brands, I believe.", "text_tts": "", "translate": "Yeah, I can start with our brands. As we noted, we had another strong quarter in our brands, I believe.", "translate_tts": "Yeah I can start with our brands As we noted we had another strong quarter in our brands I believe", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:45.076", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'm an optimist, understand that, but I believe there's a big opportunity for our brand products that could accelerate this even further in the years ahead. The quality is terrific. It creates great value to our customers.", "text_tts": "lue to our customers", "translate": "And I'm an optimist, understand that, but I believe there's a big opportunity for our brand products that could accelerate this even further in the years ahead. The quality is terrific. It creates great value to our customers.", "translate_tts": "And Im an optimist understand that but I believe theres a big opportunity for our brand products that could accelerate this even further in the years ahead The quality is terrific It creates great value to our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:54.058", "mode": "azero-full", "language": "en", "target": "en", "text": "It allows us to lead the pack I think in product innovation and I referenced the simple truth protein line, but I think that's a great example of that.", "text_tts": "ample of that", "translate": "It allows us to lead the pack I think in product innovation and I referenced the simple truth protein line, but I think that's a great example of that.", "translate_tts": "It allows us to lead the pack I think in product innovation and I referenced the simple truth protein line but I think thats a great example of that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:08.469", "mode": "azero-full", "language": "en", "target": "en", "text": "People are eating healthier, so we're going to jump on that trend. I think high protein products also ties into customers using GLP one medications. And the best part about our brands is that it differentiates us from our competitors.", "text_tts": "tes us from our competitors", "translate": "People are eating healthier, so we're going to jump on that trend. I think high protein products also ties into customers using GLP one medications. And the best part about our brands is that it differentiates us from our competitors.", "translate_tts": "People are eating healthier so were going to jump on that trend I think high protein products also ties into customers using GLP one medications And the best part about our brands is that it differentiates us from our competitors", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:15.865", "mode": "azero-full", "language": "en", "target": "en", "text": "There's only one place you can get you know Kroger brand or simple truth or natural select all of it just at Kroger. In terms of", "text_tts": "f it just at Kroger In terms of", "translate": "There's only one place you can get you know Kroger brand or simple truth or natural select all of it just at Kroger. In terms of", "translate_tts": "Theres only one place you can get you know Kroger brand or simple truth or natural select all of it just at Kroger In terms of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:19.105", "mode": "azero-full", "language": "en", "target": "en", "text": "regional differences. I really", "text_tts": "lly", "translate": "regional differences. I really", "translate_tts": "regional differences I really", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:24.892", "mode": "azero-full", "language": "en", "target": "en", "text": "can't point to anything that jumps out at me that is specifically different. I think we saw kind of good", "text_tts": "saw kind of good", "translate": "can't point to anything that jumps out at me that is specifically different. I think we saw kind of good", "translate_tts": "cant point to anything that jumps out at me that is specifically different I think we saw kind of good", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:27.058", "mode": "azero-full", "language": "en", "target": "en", "text": "Performance across the chain.", "text_tts": "across the chain", "translate": "Performance across the chain.", "translate_tts": "Performance across the chain", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:34.305", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, maybe the only thing you highlighted is as we saw better share performance in those markets where we were building new stores.", "text_tts": "stores", "translate": "I mean, maybe the only thing you highlighted is as we saw better share performance in those markets where we were building new stores.", "translate_tts": "I mean maybe the only thing you highlighted is as we saw better share performance in those markets where we were building new stores", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:44.886", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think this was asked earlier, but the higher income consumer, can you talk about the performance with your one hundred thousand plus", "text_tts": "usand plus", "translate": "And I think this was asked earlier, but the higher income consumer, can you talk about the performance with your one hundred thousand plus", "translate_tts": "And I think this was asked earlier but the higher income consumer can you talk about the performance with your one hundred thousand plus", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:49.316", "mode": "azero-full", "language": "en", "target": "en", "text": "customer. I'm not sure if you quantified where you're seeing the greater growth.", "text_tts": "g the greater growth", "translate": "customer. I'm not sure if you quantified where you're seeing the greater growth.", "translate_tts": "customer Im not sure if you quantified where youre seeing the greater growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:54.265", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't know that we did quantify specifically.", "text_tts": "did quantify specifically", "translate": "I don't know that we did quantify specifically.", "translate_tts": "I dont know that we did quantify specifically", "is_final": false, "emotion": "", "events": "🏠🔊📯🍽", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:57.536", "mode": "azero-full", "language": "en", "target": "en", "text": "I think nothing other than to say that.", "text_tts": "than to say that", "translate": "I think nothing other than to say that.", "translate_tts": "I think nothing other than to say that", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:58.676", "mode": "azero-full", "language": "en", "target": "en", "text": "You know they.", "text_tts": "You know they", "translate": "You know they.", "translate_tts": "You know they", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:02.262", "mode": "azero-full", "language": "en", "target": "en", "text": "Higher income consumer continues to behave.", "text_tts": "consumer continues to behave", "translate": "Higher income consumer continues to behave.", "translate_tts": "Higher income consumer continues to behave", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:05.832", "mode": "azero-full", "language": "en", "target": "en", "text": "What we would call kind of rationally I don't think any big", "text_tts": "of rationally I dont think any big", "translate": "What we would call kind of rationally I don't think any big", "translate_tts": "What we would call kind of rationally I dont think any big", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:08.120", "mode": "azero-full", "language": "en", "target": "en", "text": "disconnects versus previous quarters.", "text_tts": "previous quarters", "translate": "disconnects versus previous quarters.", "translate_tts": "disconnects versus previous quarters", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:16.493", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to see premium wines that kind of stuff sort of increased spend on fresh.", "text_tts": "", "translate": "continue to see premium wines that kind of stuff sort of increased spend on fresh.", "translate_tts": "continue to see premium wines that kind of stuff sort of increased spend on fresh", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:20.251", "mode": "azero-full", "language": "en", "target": "en", "text": "Normal trends. I don't think anything unusual to note on the", "text_tts": "anything unusual to note on the", "translate": "Normal trends. I don't think anything unusual to note on the", "translate_tts": "Normal trends I dont think anything unusual to note on the", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:21.687", "mode": "azero-full", "language": "en", "target": "en", "text": "higher income consumer.", "text_tts": "higher income consumer", "translate": "higher income consumer.", "translate_tts": "higher income consumer", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:26.558", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Lejuez (Citi Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:30.017", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Michael Lasser of UBS.", "text_tts": "comes from Michael Lasser of UBS", "translate": "Our next question comes from Michael Lasser of UBS.", "translate_tts": "Our next question comes from Michael Lasser of UBS", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:32.245", "mode": "azero-full", "language": "en", "target": "en", "text": "Door line is now open, please go ahead.", "text_tts": "n please go ahead", "translate": "Door line is now open, please go ahead.", "translate_tts": "Door line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:33.347", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey Michael.", "text_tts": "Hey Michael", "translate": "Hey Michael.", "translate_tts": "Hey Michael", "is_final": false, "emotion": "😊", "events": "🐶😠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:39.186", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you so much. Morning, Ron. Thank you so much for taking my question. If we put.", "text_tts": "n If we put", "translate": "Good morning. Thank you so much. Morning, Ron. Thank you so much for taking my question. If we put.", "translate_tts": "Good morning Thank you so much Morning Ron Thank you so much for taking my question If we put", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:49.133", "mode": "azero-full", "language": "en", "target": "en", "text": "a picture of what Kroger is experiencing together. Perhaps there's a case where the growth in e commerce as well as the growth in pharmacy", "text_tts": "growth in pharmacy", "translate": "a picture of what Kroger is experiencing together. Perhaps there's a case where the growth in e commerce as well as the growth in pharmacy", "translate_tts": "a picture of what Kroger is experiencing together Perhaps theres a case where the growth in e commerce as well as the growth in pharmacy", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:52.261", "mode": "azero-full", "language": "en", "target": "en", "text": "are cannibalizing the center of the store.", "text_tts": "balizing the center of the store", "translate": "are cannibalizing the center of the store.", "translate_tts": "are cannibalizing the center of the store", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:54.846", "mode": "azero-full", "language": "en", "target": "en", "text": "If that continues.", "text_tts": "", "translate": "If that continues.", "translate_tts": "If that continues", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:58.871", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there a point at which the net result of this", "text_tts": "at which the net result of this", "translate": "Is there a point at which the net result of this", "translate_tts": "Is there a point at which the net result of this", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:01.659", "mode": "azero-full", "language": "en", "target": "en", "text": "creates an overall challenge on ID sales.", "text_tts": "challenge on ID sales", "translate": "creates an overall challenge on ID sales.", "translate_tts": "creates an overall challenge on ID sales", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:03.085", "mode": "azero-full", "language": "en", "target": "en", "text": "And to what degree?", "text_tts": "And to what degree", "translate": "And to what degree?", "translate_tts": "And to what degree", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:08.396", "mode": "azero-full", "language": "en", "target": "en", "text": "Is Kroger planning for that out potential outcome today?", "text_tts": "outcome today", "translate": "Is Kroger planning for that out potential outcome today?", "translate_tts": "Is Kroger planning for that out potential outcome today", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:11.120", "mode": "azero-full", "language": "en", "target": "en", "text": "in the event that it happens in the future. Thank you.", "text_tts": "happens in the future Thank you", "translate": "in the event that it happens in the future. Thank you.", "translate_tts": "in the event that it happens in the future Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:16.983", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I don't know that we've spent a lot of time thinking about that. In fact, you know, we're seeing, you know, improved grocery center store.", "text_tts": "center store", "translate": "Yeah, I don't know that we've spent a lot of time thinking about that. In fact, you know, we're seeing, you know, improved grocery center store.", "translate_tts": "Yeah I dont know that weve spent a lot of time thinking about that In fact you know were seeing you know improved grocery center store", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:23.205", "mode": "azero-full", "language": "en", "target": "en", "text": "trends. We saw that certainly in the first quarter, and we expect to see that through the continue every quarter", "text_tts": "through the continue every quarter", "translate": "trends. We saw that certainly in the first quarter, and we expect to see that through the continue every quarter", "translate_tts": "trends We saw that certainly in the first quarter and we expect to see that through the continue every quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:25.017", "mode": "azero-full", "language": "en", "target": "en", "text": "this year.", "text_tts": "", "translate": "this year.", "translate_tts": "this year", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:29.618", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't know there's a specific strategy around that other than you know.", "text_tts": "specific strategy around that other than you know", "translate": "I don't know there's a specific strategy around that other than you know.", "translate_tts": "I dont know theres a specific strategy around that other than you know", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:42.624", "mode": "azero-full", "language": "en", "target": "en", "text": "running great stores and taking great care of our customers I think will benefit whether it's e commerce, whether it's pharmacy or whether it's the walk in shopper. David, anything you want to add? Nothing to add. I agree.", "text_tts": "anything you want to add Nothing to add I agree", "translate": "running great stores and taking great care of our customers I think will benefit whether it's e commerce, whether it's pharmacy or whether it's the walk in shopper. David, anything you want to add? Nothing to add. I agree.", "translate_tts": "running great stores and taking great care of our customers I think will benefit whether its e commerce whether its pharmacy or whether its the walk in shopper David anything you want to add Nothing to add I agree", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:47.812", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Thank you very much. And my follow up question is", "text_tts": "question is", "translate": "Thank you. Thank you very much. And my follow up question is", "translate_tts": "Thank you Thank you very much And my follow up question is", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:56.074", "mode": "azero-full", "language": "en", "target": "en", "text": "You stepped up price investments on the two thousand items, yet what sounds like the selling margin was", "text_tts": "margin was", "translate": "You stepped up price investments on the two thousand items, yet what sounds like the selling margin was", "translate_tts": "You stepped up price investments on the two thousand items yet what sounds like the selling margin was", "is_final": false, "emotion": "", "events": "👨📯💬👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:59.804", "mode": "azero-full", "language": "en", "target": "en", "text": "positive. So where are you finding the offsets?", "text_tts": "where are you finding the offsets", "translate": "positive. So where are you finding the offsets?", "translate_tts": "positive So where are you finding the offsets", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:09.751", "mode": "azero-full", "language": "en", "target": "en", "text": "within the selling margin to make the additional price investments even as your gross margin, FIFO gross margin is positive? Thank you.", "text_tts": "FIFO gross margin is positive Thank you", "translate": "within the selling margin to make the additional price investments even as your gross margin, FIFO gross margin is positive? Thank you.", "translate_tts": "within the selling margin to make the additional price investments even as your gross margin FIFO gross margin is positive Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:11.418", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, let me tell you that one Michael so.", "text_tts": "hat one Michael so", "translate": "Yeah, let me tell you that one Michael so.", "translate_tts": "Yeah let me tell you that one Michael so", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:23.307", "mode": "azero-full", "language": "en", "target": "en", "text": "Listen I think we've got a number of levers that helped us with our gross margins and I think these are the kind of things that we're going to try to do going forward. So our brands mix obviously helps with that.", "text_tts": "rands mix obviously helps with that", "translate": "Listen I think we've got a number of levers that helped us with our gross margins and I think these are the kind of things that we're going to try to do going forward. So our brands mix obviously helps with that.", "translate_tts": "Listen I think weve got a number of levers that helped us with our gross margins and I think these are the kind of things that were going to try to do going forward So our brands mix obviously helps with that", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:30.346", "mode": "azero-full", "language": "en", "target": "en", "text": "And we also saw good performance from a sourcing savings perspective. So I think that's just a couple of examples of", "text_tts": "", "translate": "And we also saw good performance from a sourcing savings perspective. So I think that's just a couple of examples of", "translate_tts": "And we also saw good performance from a sourcing savings perspective So I think thats just a couple of examples of", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:37.638", "mode": "azero-full", "language": "en", "target": "en", "text": "of positive contribution to our gross margin I think we're going to have to that's how we're going to deal with this going forward. So", "text_tts": "", "translate": "of positive contribution to our gross margin I think we're going to have to that's how we're going to deal with this going forward. So", "translate_tts": "of positive contribution to our gross margin I think were going to have to thats how were going to deal with this going forward So", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:46.641", "mode": "azero-full", "language": "en", "target": "en", "text": "So I'd expect sort of a flat gross margin expectation for balance of year as we look to balance those price investments with those positive contributors.", "text_tts": "", "translate": "So I'd expect sort of a flat gross margin expectation for balance of year as we look to balance those price investments with those positive contributors.", "translate_tts": "So Id expect sort of a flat gross margin expectation for balance of year as we look to balance those price investments with those positive contributors", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:50.951", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:55.084", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Leah Jordan of Goldman Sachs.", "text_tts": "comes from Leah Jordan of Goldman Sachs", "translate": "Our next question comes from Leah Jordan of Goldman Sachs.", "translate_tts": "Our next question comes from Leah Jordan of Goldman Sachs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:57.211", "mode": "azero-full", "language": "en", "target": "en", "text": "Your lines are open, please go ahead.", "text_tts": "please go ahead", "translate": "Your lines are open, please go ahead.", "translate_tts": "Your lines are open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:58.136", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning.", "text_tts": "Morning", "translate": "Morning.", "translate_tts": "Morning", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:00.031", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "🤢", "events": "", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:01.151", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:15.595", "mode": "azero-full", "language": "en", "target": "en", "text": "Steen, if you could provide more detail on the growth trends in retail media, how has engagement from partners trended given the dynamic macro backdrop? And just how should we think about the relative impact of profit as we move through the year versus what you realized in the year?", "text_tts": "he year versus what you realized in the year", "translate": "Steen, if you could provide more detail on the growth trends in retail media, how has engagement from partners trended given the dynamic macro backdrop? And just how should we think about the relative impact of profit as we move through the year versus what you realized in the year?", "translate_tts": "Steen if you could provide more detail on the growth trends in retail media how has engagement from partners trended given the dynamic macro backdrop And just how should we think about the relative impact of profit as we move through the year versus what you realized in the year", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:16.295", "mode": "azero-full", "language": "en", "target": "en", "text": "first quarter.", "text_tts": "first quarter", "translate": "first quarter.", "translate_tts": "first quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:19.781", "mode": "azero-full", "language": "en", "target": "en", "text": "Leah, let me, uh, take that one. So", "text_tts": "uh take that one So", "translate": "Leah, let me, uh, take that one. So", "translate_tts": "Leah let me uh take that one So", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:25.445", "mode": "azero-full", "language": "en", "target": "en", "text": "I think a couple of things. So first of all, I mean, we really like our offering in retail media.", "text_tts": "offering in retail media", "translate": "I think a couple of things. So first of all, I mean, we really like our offering in retail media.", "translate_tts": "I think a couple of things So first of all I mean we really like our offering in retail media", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:29.029", "mode": "azero-full", "language": "en", "target": "en", "text": "We've got a great suite of products.", "text_tts": "suite of products", "translate": "We've got a great suite of products.", "translate_tts": "Weve got a great suite of products", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:31.805", "mode": "azero-full", "language": "en", "target": "en", "text": "that we see good engagement from brands on.", "text_tts": "from brands on", "translate": "that we see good engagement from brands on.", "translate_tts": "that we see good engagement from brands on", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:46.495", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think what we feel really good about that we think's differentiated for Kroger is our ability to do what we call closed loop measurement, which is not only obviously understanding where we spend but really tracking the measurement through to understand.", "text_tts": "eally tracking the measurement through to understand", "translate": "And I think what we feel really good about that we think's differentiated for Kroger is our ability to do what we call closed loop measurement, which is not only obviously understanding where we spend but really tracking the measurement through to understand.", "translate_tts": "And I think what we feel really good about that we thinks differentiated for Kroger is our ability to do what we call closed loop measurement which is not only obviously understanding where we spend but really tracking the measurement through to understand", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:49.451", "mode": "azero-full", "language": "en", "target": "en", "text": "And how that directly impacts sales.", "text_tts": "that directly impacts sales", "translate": "And how that directly impacts sales.", "translate_tts": "And how that directly impacts sales", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:52.559", "mode": "azero-full", "language": "en", "target": "en", "text": "and also customer behavior so we think we've got a good product and", "text_tts": "behavior so we think weve got a good product and", "translate": "and also customer behavior so we think we've got a good product and", "translate_tts": "and also customer behavior so we think weve got a good product and", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:57.030", "mode": "azero-full", "language": "en", "target": "en", "text": "Certainly, as you know, having spent, I spent a long time on the brand side.", "text_tts": "and side", "translate": "Certainly, as you know, having spent, I spent a long time on the brand side.", "translate_tts": "Certainly as you know having spent I spent a long time on the brand side", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:06.955", "mode": "azero-full", "language": "en", "target": "en", "text": "brands are wanting to understand how they get the best returns for their dollars and so for me that is a very, very powerful set of tools.", "text_tts": "", "translate": "brands are wanting to understand how they get the best returns for their dollars and so for me that is a very, very powerful set of tools.", "translate_tts": "brands are wanting to understand how they get the best returns for their dollars and so for me that is a very very powerful set of tools", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:14.146", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I think what we talked about in Q four is talked about some sort of pullback in CPG spending.", "text_tts": "ck in CPG spending", "translate": "Now I think what we talked about in Q four is talked about some sort of pullback in CPG spending.", "translate_tts": "Now I think what we talked about in Q four is talked about some sort of pullback in CPG spending", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:22.413", "mode": "azero-full", "language": "en", "target": "en", "text": "We did see continued sort of similar trends in Q one where cpgs are being cautious with their spending.", "text_tts": "spending", "translate": "We did see continued sort of similar trends in Q one where cpgs are being cautious with their spending.", "translate_tts": "We did see continued sort of similar trends in Q one where cpgs are being cautious with their spending", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:24.152", "mode": "azero-full", "language": "en", "target": "en", "text": "But I want to reinforce that.", "text_tts": "that", "translate": "But I want to reinforce that.", "translate_tts": "But I want to reinforce that", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:27.533", "mode": "azero-full", "language": "en", "target": "en", "text": "The business continues to grow at a healthy rate.", "text_tts": "to grow at a healthy rate", "translate": "The business continues to grow at a healthy rate.", "translate_tts": "The business continues to grow at a healthy rate", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:31.393", "mode": "azero-full", "language": "en", "target": "en", "text": "and we do expect to continue to see healthy growth from the business through the balance of the year.", "text_tts": "growth from the business through the balance of the year", "translate": "and we do expect to continue to see healthy growth from the business through the balance of the year.", "translate_tts": "and we do expect to continue to see healthy growth from the business through the balance of the year", "is_final": false, "emotion": "", "events": "👨📯🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:50.621", "mode": "azero-full", "language": "en", "target": "en", "text": "That's very helpful. Thank you. I just want to have one follow up on shrink. I mean, it continues to be a tailwind for several quarters and called out again this quarter. Could you talk about the magnitude of the impact to gross margin this quarter? What's the key driver for the shrink improvement?", "text_tts": "uarter Whats the key driver for the shrink improvement", "translate": "That's very helpful. Thank you. I just want to have one follow up on shrink. I mean, it continues to be a tailwind for several quarters and called out again this quarter. Could you talk about the magnitude of the impact to gross margin this quarter? What's the key driver for the shrink improvement?", "translate_tts": "Thats very helpful Thank you I just want to have one follow up on shrink I mean it continues to be a tailwind for several quarters and called out again this quarter Could you talk about the magnitude of the impact to gross margin this quarter Whats the key driver for the shrink improvement", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:54.554", "mode": "azero-full", "language": "en", "target": "en", "text": "And how much more opportunity do you see as we go throughout the year?", "text_tts": "e as we go throughout the year", "translate": "And how much more opportunity do you see as we go throughout the year?", "translate_tts": "And how much more opportunity do you see as we go throughout the year", "is_final": false, "emotion": "🤢", "events": "📞🌠💬👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:06.430", "mode": "azero-full", "language": "en", "target": "en", "text": "So let me talk, I'll take that one, so let me talk about shrink. Yeah, you're right, we've seen good progress and we've seen good progress across both fresh and we've seen good progress on center store.", "text_tts": "od progress on center store", "translate": "So let me talk, I'll take that one, so let me talk about shrink. Yeah, you're right, we've seen good progress and we've seen good progress across both fresh and we've seen good progress on center store.", "translate_tts": "So let me talk Ill take that one so let me talk about shrink Yeah youre right weve seen good progress and weve seen good progress across both fresh and weve seen good progress on center store", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:10.922", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think what we really attribute this to is we've made some investments in", "text_tts": "in", "translate": "And I think what we really attribute this to is we've made some investments in", "translate_tts": "And I think what we really attribute this to is weve made some investments in", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:16.782", "mode": "azero-full", "language": "en", "target": "en", "text": "some AI enabled technology and deployed new processes around that technology as well.", "text_tts": "around that technology as well", "translate": "some AI enabled technology and deployed new processes around that technology as well.", "translate_tts": "some AI enabled technology and deployed new processes around that technology as well", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:24.015", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's really allowing us to have much better visibility of the inventory we've got in store.", "text_tts": "tore", "translate": "And that's really allowing us to have much better visibility of the inventory we've got in store.", "translate_tts": "And thats really allowing us to have much better visibility of the inventory weve got in store", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:24.137", "mode": "azero-full", "language": "en", "target": "en", "text": "uh", "text_tts": "uh", "translate": "uh", "translate_tts": "uh", "is_final": false, "emotion": "😰", "events": "🏠🔊🤮👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:38.871", "mode": "azero-full", "language": "en", "target": "en", "text": "best by dates and allows us therefore to be much more sophisticated in the ordering that we're making. So our expectation is we're going to continue to see good shrink performance through the balance of the year and we'll continue to make investments in this space provided", "text_tts": "nts in this space provided", "translate": "best by dates and allows us therefore to be much more sophisticated in the ordering that we're making. So our expectation is we're going to continue to see good shrink performance through the balance of the year and we'll continue to make investments in this space provided", "translate_tts": "best by dates and allows us therefore to be much more sophisticated in the ordering that were making So our expectation is were going to continue to see good shrink performance through the balance of the year and well continue to make investments in this space provided", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:41.549", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll continue to see the good returns that we're seeing.", "text_tts": "to see the good returns that were seeing", "translate": "We'll continue to see the good returns that we're seeing.", "translate_tts": "Well continue to see the good returns that were seeing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:43.741", "mode": "azero-full", "language": "en", "target": "en", "text": "and.", "text_tts": "and", "translate": "and.", "translate_tts": "and", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:52.755", "mode": "azero-full", "language": "en", "target": "en", "text": "Just one addition is sales help shrink and more hours in stores help shrink and more focused employees help shrink so.", "text_tts": "cused employees help shrink so", "translate": "Just one addition is sales help shrink and more hours in stores help shrink and more focused employees help shrink so.", "translate_tts": "Just one addition is sales help shrink and more hours in stores help shrink and more focused employees help shrink so", "is_final": false, "emotion": "", "events": "😤👂🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:55.557", "mode": "azero-full", "language": "en", "target": "en", "text": "I think there's a lot of things going on to improve our shrink results.", "text_tts": "improve our shrink results", "translate": "I think there's a lot of things going on to improve our shrink results.", "translate_tts": "I think theres a lot of things going on to improve our shrink results", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:00.437", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:04.211", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Rupesh Arek of Oppenheimer.", "text_tts": "comes from Rupesh Arek of Oppenheimer", "translate": "Our next question comes from Rupesh Arek of Oppenheimer.", "translate_tts": "Our next question comes from Rupesh Arek of Oppenheimer", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:06.754", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "en please go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:09.836", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning, Rapesh. Good morning, and thanks for taking my question.", "text_tts": "Good morning and thanks for taking my question", "translate": "Morning, Rapesh. Good morning, and thanks for taking my question.", "translate_tts": "Morning Rapesh Good morning and thanks for taking my question", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Arek (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:19.702", "mode": "azero-full", "language": "en", "target": "en", "text": "So I guess I just want to start with ExpressScripts. I was curious how that ramp is going versus expectations. And then related ExpressScripts, just curious if you're actually building in benefits for the remaining quarters on the top line.", "text_tts": "enefits for the remaining quarters on the top line", "translate": "So I guess I just want to start with ExpressScripts. I was curious how that ramp is going versus expectations. And then related ExpressScripts, just curious if you're actually building in benefits for the remaining quarters on the top line.", "translate_tts": "So I guess I just want to start with ExpressScripts I was curious how that ramp is going versus expectations And then related ExpressScripts just curious if youre actually building in benefits for the remaining quarters on the top line", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Arek (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:34.742", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, Rupesh let me take that one. So as we said, ESI had a very minimal impact on the quarter, so less than ten basis point impact on sales. The reason we didn't include it in the guide for the year is because we knew it would be", "text_tts": "uide for the year is because we knew it would be", "translate": "Yeah, Rupesh let me take that one. So as we said, ESI had a very minimal impact on the quarter, so less than ten basis point impact on sales. The reason we didn't include it in the guide for the year is because we knew it would be", "translate_tts": "Yeah Rupesh let me take that one So as we said ESI had a very minimal impact on the quarter so less than ten basis point impact on sales The reason we didnt include it in the guide for the year is because we knew it would be", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Arek (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:47.469", "mode": "azero-full", "language": "en", "target": "en", "text": "difficult to predict because you've got these big commercial contracts, the timing of which they sort of come back on stream is difficult to predict. So I'd say we're on track.", "text_tts": "", "translate": "difficult to predict because you've got these big commercial contracts, the timing of which they sort of come back on stream is difficult to predict. So I'd say we're on track.", "translate_tts": "difficult to predict because youve got these big commercial contracts the timing of which they sort of come back on stream is difficult to predict So Id say were on track", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Arek (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:52.932", "mode": "azero-full", "language": "en", "target": "en", "text": "But specifically the guide for the balance of the year continues to exclude ESI.", "text_tts": "the year continues to exclude ESI", "translate": "But specifically the guide for the balance of the year continues to exclude ESI.", "translate_tts": "But specifically the guide for the balance of the year continues to exclude ESI", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Arek (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:02.559", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. And then maybe just one follow up. Just on just on trends. Just curious on quarter date in terms of what you guys are seeing so far.", "text_tts": "uys are seeing so far", "translate": "Okay, great. And then maybe just one follow up. Just on just on trends. Just curious on quarter date in terms of what you guys are seeing so far.", "translate_tts": "Okay great And then maybe just one follow up Just on just on trends Just curious on quarter date in terms of what you guys are seeing so far", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Arek (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:09.963", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say that the we're happy with the way the quarter started.", "text_tts": "the quarter started", "translate": "I would say that the we're happy with the way the quarter started.", "translate_tts": "I would say that the were happy with the way the quarter started", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Arek (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:15.013", "mode": "azero-full", "language": "en", "target": "en", "text": "and it's in line with the the guidance that we communicated in the pre prepared remarks.", "text_tts": "t we communicated in the pre prepared remarks", "translate": "and it's in line with the the guidance that we communicated in the pre prepared remarks.", "translate_tts": "and its in line with the the guidance that we communicated in the pre prepared remarks", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Arek (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:19.694", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Arek (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:24.375", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Chuck Sarankowski of North Coast Research.", "text_tts": "comes from Chuck Sarankowski of North Coast Research", "translate": "Our next question comes from Chuck Sarankowski of North Coast Research.", "translate_tts": "Our next question comes from Chuck Sarankowski of North Coast Research", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:26.526", "mode": "azero-full", "language": "en", "target": "en", "text": "The lines now open, please go ahead.", "text_tts": "please go ahead", "translate": "The lines now open, please go ahead.", "translate_tts": "The lines now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:27.720", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to check.", "text_tts": "I want to check", "translate": "I want to check.", "translate_tts": "I want to check", "is_final": false, "emotion": "😊", "events": "🤢👂🐶😠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:29.854", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning everyone.", "text_tts": "Good morning everyone", "translate": "Good morning everyone.", "translate_tts": "Good morning everyone", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:37.244", "mode": "azero-full", "language": "en", "target": "en", "text": "In looking at your storing strategy and investments in stores, can you give us sort of an overall view of what your", "text_tts": "n overall view of what your", "translate": "In looking at your storing strategy and investments in stores, can you give us sort of an overall view of what your", "translate_tts": "In looking at your storing strategy and investments in stores can you give us sort of an overall view of what your", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:47.442", "mode": "azero-full", "language": "en", "target": "en", "text": "doing there in terms of what you're closing, where you're closing, where you're opening, what type of formats are you favoring? And in the context of", "text_tts": "", "translate": "doing there in terms of what you're closing, where you're closing, where you're opening, what type of formats are you favoring? And in the context of", "translate_tts": "doing there in terms of what youre closing where youre closing where youre opening what type of formats are you favoring And in the context of", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:56.925", "mode": "azero-full", "language": "en", "target": "en", "text": "other competitors changing their stores, not the least of which are the drug chains and also the use of pharmacy and fuel in this strategy. Thank you.", "text_tts": "ou", "translate": "other competitors changing their stores, not the least of which are the drug chains and also the use of pharmacy and fuel in this strategy. Thank you.", "translate_tts": "other competitors changing their stores not the least of which are the drug chains and also the use of pharmacy and fuel in this strategy Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:57.856", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Let me.", "text_tts": "Sure Let me", "translate": "Sure. Let me.", "translate_tts": "Sure Let me", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:00.988", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me start on store closures as", "text_tts": "closures as", "translate": "Let me start on store closures as", "translate_tts": "Let me start on store closures as", "is_final": false, "emotion": "", "events": "😤👂🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:15.048", "mode": "azero-full", "language": "en", "target": "en", "text": "As we noted, we plan to close roughly sixty stores and we'll do that over the next eighteen months. We usually evaluate individual store performance on an annual basis and we continue to do that, but we deferred closing any stores", "text_tts": "rred closing any stores", "translate": "As we noted, we plan to close roughly sixty stores and we'll do that over the next eighteen months. We usually evaluate individual store performance on an annual basis and we continue to do that, but we deferred closing any stores", "translate_tts": "As we noted we plan to close roughly sixty stores and well do that over the next eighteen months We usually evaluate individual store performance on an annual basis and we continue to do that but we deferred closing any stores", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:41.845", "mode": "azero-full", "language": "en", "target": "en", "text": "due to the merger process. So we see this as an opportunity to move these closed store sales to other stores and we think that should improve profitability. There's really minimal financial impact on company results as a result of these store closures. The geography is spread really around the country. It's kind of ones and twos by division and all the associates", "text_tts": "l the associates", "translate": "due to the merger process. So we see this as an opportunity to move these closed store sales to other stores and we think that should improve profitability. There's really minimal financial impact on company results as a result of these store closures. The geography is spread really around the country. It's kind of ones and twos by division and all the associates", "translate_tts": "due to the merger process So we see this as an opportunity to move these closed store sales to other stores and we think that should improve profitability Theres really minimal financial impact on company results as a result of these store closures The geography is spread really around the country Its kind of ones and twos by division and all the associates", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:50.427", "mode": "azero-full", "language": "en", "target": "en", "text": "who are affected will be offered jobs in their other stores. And I'm not sure I got the second point of the yeah, it was about the strategy, how we think about opening new stores.", "text_tts": "ing new stores", "translate": "who are affected will be offered jobs in their other stores. And I'm not sure I got the second point of the yeah, it was about the strategy, how we think about opening new stores.", "translate_tts": "who are affected will be offered jobs in their other stores And Im not sure I got the second point of the yeah it was about the strategy how we think about opening new stores", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:04.433", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I mean, I think obviously new store openings are the biggest driver of market share gains and we're continuing to look at that and I think we'll be investing to accelerate store openings going forward. We don't have a number to share with", "text_tts": "are with", "translate": "Yeah, I mean, I think obviously new store openings are the biggest driver of market share gains and we're continuing to look at that and I think we'll be investing to accelerate store openings going forward. We don't have a number to share with", "translate_tts": "Yeah I mean I think obviously new store openings are the biggest driver of market share gains and were continuing to look at that and I think well be investing to accelerate store openings going forward We dont have a number to share with", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:09.232", "mode": "azero-full", "language": "en", "target": "en", "text": "This morning, but it'll be north of the thirty that we opened this year.", "text_tts": "ty that we opened this year", "translate": "This morning, but it'll be north of the thirty that we opened this year.", "translate_tts": "This morning but itll be north of the thirty that we opened this year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:16.141", "mode": "azero-full", "language": "en", "target": "en", "text": "Could you comment on the geography of those openings and the formats you're favoring?", "text_tts": "s youre favoring", "translate": "Could you comment on the geography of those openings and the formats you're favoring?", "translate_tts": "Could you comment on the geography of those openings and the formats youre favoring", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:20.907", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, you know, as you know, it takes a while to open a big Kroger store.", "text_tts": "pen a big Kroger store", "translate": "Yeah, you know, as you know, it takes a while to open a big Kroger store.", "translate_tts": "Yeah you know as you know it takes a while to open a big Kroger store", "is_final": false, "emotion": "", "events": "🏠🔊😲💨👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:35.933", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're looking at geography across the country. There's no specific area. We are probably going to favor areas of the country that are growing faster than others. We're going to look at where we have competitive opportunities or", "text_tts": "e competitive opportunities or", "translate": "And we're looking at geography across the country. There's no specific area. We are probably going to favor areas of the country that are growing faster than others. We're going to look at where we have competitive opportunities or", "translate_tts": "And were looking at geography across the country Theres no specific area We are probably going to favor areas of the country that are growing faster than others Were going to look at where we have competitive opportunities or", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:43.325", "mode": "azero-full", "language": "en", "target": "en", "text": "growth within cities that we operate in. But it's really scattered around the country and there'll be", "text_tts": "rell be", "translate": "growth within cities that we operate in. But it's really scattered around the country and there'll be", "translate_tts": "growth within cities that we operate in But its really scattered around the country and therell be", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:46.181", "mode": "azero-full", "language": "en", "target": "en", "text": "a variety of store formats, although", "text_tts": "of store formats although", "translate": "a variety of store formats, although", "translate_tts": "a variety of store formats although", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:52.678", "mode": "azero-full", "language": "en", "target": "en", "text": "The Marketplace store is a terrific format and many of them will be Marketplace stores.", "text_tts": "them will be Marketplace stores", "translate": "The Marketplace store is a terrific format and many of them will be Marketplace stores.", "translate_tts": "The Marketplace store is a terrific format and many of them will be Marketplace stores", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:56.700", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Sarankowski (North Coast Research)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:01.329", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Kelly Barnier from BMO.", "text_tts": "comes from Kelly Barnier from BMO", "translate": "Our next question comes from Kelly Barnier from BMO.", "translate_tts": "Our next question comes from Kelly Barnier from BMO", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:03.716", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open. Please go ahead.", "text_tts": "open Please go ahead", "translate": "Your line is now open. Please go ahead.", "translate_tts": "Your line is now open Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:09.118", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning, Jill. Good morning. Thanks for taking our question. Good morning.", "text_tts": "ion Good morning", "translate": "Morning, Jill. Good morning. Thanks for taking our question. Good morning.", "translate_tts": "Morning Jill Good morning Thanks for taking our question Good morning", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:17.769", "mode": "azero-full", "language": "en", "target": "en", "text": "Wondering if we could go back to digital sales and the nice acceleration there sequentially. I was just curious if you have any", "text_tts": "you have any", "translate": "Wondering if we could go back to digital sales and the nice acceleration there sequentially. I was just curious if you have any", "translate_tts": "Wondering if we could go back to digital sales and the nice acceleration there sequentially I was just curious if you have any", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:29.588", "mode": "azero-full", "language": "en", "target": "en", "text": "specific strategies or factors that you would attribute that to? And also, in that, you noted strong demand in delivery, and I was wondering if you could clarify how much of that is", "text_tts": "how much of that is", "translate": "specific strategies or factors that you would attribute that to? And also, in that, you noted strong demand in delivery, and I was wondering if you could clarify how much of that is", "translate_tts": "specific strategies or factors that you would attribute that to And also in that you noted strong demand in delivery and I was wondering if you could clarify how much of that is", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:40.041", "mode": "azero-full", "language": "en", "target": "en", "text": "more same day kind of Instacart driven delivery versus Ocado enabled delivery. And I just want to make sure if there's any consideration", "text_tts": "deration", "translate": "more same day kind of Instacart driven delivery versus Ocado enabled delivery. And I just want to make sure if there's any consideration", "translate_tts": "more same day kind of Instacart driven delivery versus Ocado enabled delivery And I just want to make sure if theres any consideration", "is_final": false, "emotion": "", "events": "👩📯💬👂📻👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:45.701", "mode": "azero-full", "language": "en", "target": "en", "text": "with respect to Ocado and any broader changes, just want to make sure I understood that commentary clearly.", "text_tts": "commentary clearly", "translate": "with respect to Ocado and any broader changes, just want to make sure I understood that commentary clearly.", "translate_tts": "with respect to Ocado and any broader changes just want to make sure I understood that commentary clearly", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:01.447", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I don't know if I can point to any specific strategy. And if I had a specific strategy, I probably wouldn't announce that publicly. But I think it is good, good growth really across the board. I think it's in all geographies.", "text_tts": "board I think its in all geographies", "translate": "Yeah, I don't know if I can point to any specific strategy. And if I had a specific strategy, I probably wouldn't announce that publicly. But I think it is good, good growth really across the board. I think it's in all geographies.", "translate_tts": "Yeah I dont know if I can point to any specific strategy And if I had a specific strategy I probably wouldnt announce that publicly But I think it is good good growth really across the board I think its in all geographies", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:16.480", "mode": "azero-full", "language": "en", "target": "en", "text": "fee. It relates to the entire assortment of our product line. And they always say retail's detail. And this is really basically about chopping wood and doing all the little things. I think before we", "text_tts": "e", "translate": "fee. It relates to the entire assortment of our product line. And they always say retail's detail. And this is really basically about chopping wood and doing all the little things. I think before we", "translate_tts": "fee It relates to the entire assortment of our product line And they always say retails detail And this is really basically about chopping wood and doing all the little things I think before we", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:26.820", "mode": "azero-full", "language": "en", "target": "en", "text": "consolidated everything under Yale. There were a lot of different parts of our business that were trying to optimize. That doesn't work unless you have kind of one.", "text_tts": "unless you have kind of one", "translate": "consolidated everything under Yale. There were a lot of different parts of our business that were trying to optimize. That doesn't work unless you have kind of one.", "translate_tts": "consolidated everything under Yale There were a lot of different parts of our business that were trying to optimize That doesnt work unless you have kind of one", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:26.991", "mode": "azero-full", "language": "en", "target": "en", "text": "owner.", "text_tts": "owner", "translate": "owner.", "translate_tts": "owner", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:40.708", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think structurally that really helped our business because somebody's got responsibility for not only the top line in total but the bottom line in total and every line on the income statement in between.", "text_tts": "between", "translate": "And I think structurally that really helped our business because somebody's got responsibility for not only the top line in total but the bottom line in total and every line on the income statement in between.", "translate_tts": "And I think structurally that really helped our business because somebodys got responsibility for not only the top line in total but the bottom line in total and every line on the income statement in between", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:44.247", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, maybe Kelly, let me add a couple of things to Ron's comments.", "text_tts": "to Rons comments", "translate": "Yeah, maybe Kelly, let me add a couple of things to Ron's comments.", "translate_tts": "Yeah maybe Kelly let me add a couple of things to Rons comments", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:51.460", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, really, our metrics on e commerce were pretty good across the board. I mean, we grew households, we grew order volume.", "text_tts": "we grew households we grew order volume", "translate": "I mean, really, our metrics on e commerce were pretty good across the board. I mean, we grew households, we grew order volume.", "translate_tts": "I mean really our metrics on e commerce were pretty good across the board I mean we grew households we grew order volume", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:53.591", "mode": "azero-full", "language": "en", "target": "en", "text": "Orders per household grew.", "text_tts": "grew", "translate": "Orders per household grew.", "translate_tts": "Orders per household grew", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:58.867", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think we saw a number of the metrics that are important to e commerce.", "text_tts": "ics that are important to e commerce", "translate": "So I think we saw a number of the metrics that are important to e commerce.", "translate_tts": "So I think we saw a number of the metrics that are important to e commerce", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:05.852", "mode": "azero-full", "language": "en", "target": "en", "text": "continue or really saw favorable performance. So I thought we were very pleased with that.", "text_tts": "e were very pleased with that", "translate": "continue or really saw favorable performance. So I thought we were very pleased with that.", "translate_tts": "continue or really saw favorable performance So I thought we were very pleased with that", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:10.680", "mode": "azero-full", "language": "en", "target": "en", "text": "On the Ocado thing just to clarify just on your other question.", "text_tts": "your other question", "translate": "On the Ocado thing just to clarify just on your other question.", "translate_tts": "On the Ocado thing just to clarify just on your other question", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:19.251", "mode": "azero-full", "language": "en", "target": "en", "text": "Listen, it's a contractual thing. We had a clause in the contract that said on the seventh anniversary of the signing of the contract", "text_tts": "of the contract", "translate": "Listen, it's a contractual thing. We had a clause in the contract that said on the seventh anniversary of the signing of the contract", "translate_tts": "Listen its a contractual thing We had a clause in the contract that said on the seventh anniversary of the signing of the contract", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:24.098", "mode": "azero-full", "language": "en", "target": "en", "text": "They were able to draw down the remainder of the letter of credit.", "text_tts": "draw down the remainder of the letter of credit", "translate": "They were able to draw down the remainder of the letter of credit.", "translate_tts": "They were able to draw down the remainder of the letter of credit", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:26.623", "mode": "azero-full", "language": "en", "target": "en", "text": "And Anakado chose to do that.", "text_tts": "o chose to do that", "translate": "And Anakado chose to do that.", "translate_tts": "And Anakado chose to do that", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:33.454", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:38.025", "mode": "azero-full", "language": "en", "target": "en", "text": "Our final question for today comes from Scott Marks of Jefferies.", "text_tts": "arks of Jefferies", "translate": "Our final question for today comes from Scott Marks of Jefferies.", "translate_tts": "Our final question for today comes from Scott Marks of Jefferies", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:40.550", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "en please go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:41.027", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning's got.", "text_tts": "Mornings got", "translate": "Morning's got.", "translate_tts": "Mornings got", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:42.889", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, thanks so much.", "text_tts": "Hey good morning thanks so much", "translate": "Hey, good morning, thanks so much.", "translate_tts": "Hey good morning thanks so much", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:45.378", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning. Thanks so much for taking our questions.", "text_tts": "for taking our questions", "translate": "Morning. Thanks so much for taking our questions.", "translate_tts": "Morning Thanks so much for taking our questions", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:59.858", "mode": "azero-full", "language": "en", "target": "en", "text": "Wanted to just ask, you know, you made some commentary around our brands kind of outperforming the national brands for I believe it was the seventh quarter in a row. Have you seen any change in strategy from your branded suppliers, whether it be promotional or?", "text_tts": "promotional or", "translate": "Wanted to just ask, you know, you made some commentary around our brands kind of outperforming the national brands for I believe it was the seventh quarter in a row. Have you seen any change in strategy from your branded suppliers, whether it be promotional or?", "translate_tts": "Wanted to just ask you know you made some commentary around our brands kind of outperforming the national brands for I believe it was the seventh quarter in a row Have you seen any change in strategy from your branded suppliers whether it be promotional or", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:00.923", "mode": "azero-full", "language": "en", "target": "en", "text": "Or otherwise?", "text_tts": "Or otherwise", "translate": "Or otherwise?", "translate_tts": "Or otherwise", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:06.615", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm not the merchant here, but I think the answer is really not.", "text_tts": "really not", "translate": "I'm not the merchant here, but I think the answer is really not.", "translate_tts": "Im not the merchant here but I think the answer is really not", "is_final": false, "emotion": "", "events": "🚔👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:09.495", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, I think they're.", "text_tts": "theyre", "translate": "You know, I think they're.", "translate_tts": "You know I think theyre", "is_final": false, "emotion": "", "events": "🚔👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:24.805", "mode": "azero-full", "language": "en", "target": "en", "text": "The selling strategies of our suppliers continue like they have been for several quarters. We're not seeing them being more aggressive on pricing or promotion. I think it's kind of a bit of a steady state with most of our CPG partners.", "text_tts": "", "translate": "The selling strategies of our suppliers continue like they have been for several quarters. We're not seeing them being more aggressive on pricing or promotion. I think it's kind of a bit of a steady state with most of our CPG partners.", "translate_tts": "The selling strategies of our suppliers continue like they have been for several quarters Were not seeing them being more aggressive on pricing or promotion I think its kind of a bit of a steady state with most of our CPG partners", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:41.657", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. And then just as a follow up, in light of some of the political backdrop with ban on some artificial food dyes and other potential regulatory changes down the pipe, wondering if you've thought about how that might impact", "text_tts": "how that might impact", "translate": "Got it. And then just as a follow up, in light of some of the political backdrop with ban on some artificial food dyes and other potential regulatory changes down the pipe, wondering if you've thought about how that might impact", "translate_tts": "Got it And then just as a follow up in light of some of the political backdrop with ban on some artificial food dyes and other potential regulatory changes down the pipe wondering if youve thought about how that might impact", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:46.922", "mode": "azero-full", "language": "en", "target": "en", "text": "The center store part of your business especially, and any kind of", "text_tts": "especially and any kind of", "translate": "The center store part of your business especially, and any kind of", "translate_tts": "The center store part of your business especially and any kind of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:50.594", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, discussions with with some of those branded suppliers.", "text_tts": "suppliers", "translate": "You know, discussions with with some of those branded suppliers.", "translate_tts": "You know discussions with with some of those branded suppliers", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:01.225", "mode": "azero-full", "language": "en", "target": "en", "text": "I think there's certainly a trend going on in Washington to eliminate anything artificial and particular in the area of dyes.", "text_tts": "", "translate": "I think there's certainly a trend going on in Washington to eliminate anything artificial and particular in the area of dyes.", "translate_tts": "I think theres certainly a trend going on in Washington to eliminate anything artificial and particular in the area of dyes", "is_final": false, "emotion": "", "events": "👨📯😲💨🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:15.212", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, I think many CPGs are reformulating their products to address that and deal with that, and certainly we're all over that for Kroger brands and our brands. I think, you know, from a regulatory standpoint, I think we're spending a little more time on tariffs than we are on", "text_tts": "re time on tariffs than we are on", "translate": "I mean, I think many CPGs are reformulating their products to address that and deal with that, and certainly we're all over that for Kroger brands and our brands. I think, you know, from a regulatory standpoint, I think we're spending a little more time on tariffs than we are on", "translate_tts": "I mean I think many CPGs are reformulating their products to address that and deal with that and certainly were all over that for Kroger brands and our brands I think you know from a regulatory standpoint I think were spending a little more time on tariffs than we are on", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:28.064", "mode": "azero-full", "language": "en", "target": "en", "text": "of artificial food ingredients, although our customers are looking to eat healthier and buy healthier products and I think we are trying to respond to that. But in terms of tariffs and the question hasn't come up, but", "text_tts": "but", "translate": "of artificial food ingredients, although our customers are looking to eat healthier and buy healthier products and I think we are trying to respond to that. But in terms of tariffs and the question hasn't come up, but", "translate_tts": "of artificial food ingredients although our customers are looking to eat healthier and buy healthier products and I think we are trying to respond to that But in terms of tariffs and the question hasnt come up but", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:34.550", "mode": "azero-full", "language": "en", "target": "en", "text": "We've really seen very minimal impact from tariffs and where we do see impacts in areas like", "text_tts": "s in areas like", "translate": "We've really seen very minimal impact from tariffs and where we do see impacts in areas like", "translate_tts": "Weve really seen very minimal impact from tariffs and where we do see impacts in areas like", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:36.885", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't know produce flowers.", "text_tts": "flowers", "translate": "I don't know produce flowers.", "translate_tts": "I dont know produce flowers", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:46.876", "mode": "azero-full", "language": "en", "target": "en", "text": "We are working very hard to mitigate that impact and we're pushing back on any suppliers who would like to pass along the additional cost.", "text_tts": "along the additional cost", "translate": "We are working very hard to mitigate that impact and we're pushing back on any suppliers who would like to pass along the additional cost.", "translate_tts": "We are working very hard to mitigate that impact and were pushing back on any suppliers who would like to pass along the additional cost", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:53.934", "mode": "azero-full", "language": "en", "target": "en", "text": "We're looking at some of the country of origin stuff, and we're even discontinuing some items where it doesn't make sense for our customers.", "text_tts": "items where it doesnt make sense for our customers", "translate": "We're looking at some of the country of origin stuff, and we're even discontinuing some items where it doesn't make sense for our customers.", "translate_tts": "Were looking at some of the country of origin stuff and were even discontinuing some items where it doesnt make sense for our customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:00.440", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. I'll now turn it back to Ron for any further remarks.", "text_tts": "n for any further remarks", "translate": "Thank you. I'll now turn it back to Ron for any further remarks.", "translate_tts": "Thank you Ill now turn it back to Ron for any further remarks", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Marks (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:10.273", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, thanks, everybody. I appreciate all the questions today. As you know, before we conclude our earnings call, we'd like to share a couple of comments with our associates listening in.", "text_tts": "listening in", "translate": "Well, thanks, everybody. I appreciate all the questions today. As you know, before we conclude our earnings call, we'd like to share a couple of comments with our associates listening in.", "translate_tts": "Well thanks everybody I appreciate all the questions today As you know before we conclude our earnings call wed like to share a couple of comments with our associates listening in", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯✍📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:20.789", "mode": "azero-full", "language": "en", "target": "en", "text": "To them I say thank you. I thank you for all your efforts which made our strong quarter possible. We still have a lot of work to do and we appreciate your continued commitment to running great stores.", "text_tts": "e your continued commitment to running great stores", "translate": "To them I say thank you. I thank you for all your efforts which made our strong quarter possible. We still have a lot of work to do and we appreciate your continued commitment to running great stores.", "translate_tts": "To them I say thank you I thank you for all your efforts which made our strong quarter possible We still have a lot of work to do and we appreciate your continued commitment to running great stores", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:22.234", "mode": "azero-full", "language": "en", "target": "en", "text": "and taking great care of our customers.", "text_tts": "of our customers", "translate": "and taking great care of our customers.", "translate_tts": "and taking great care of our customers", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:31.093", "mode": "azero-full", "language": "en", "target": "en", "text": "So thanks everybody for joining us on the call this morning. We look forward to speaking with all of you again soon and we hope to see you all in our stores.", "text_tts": "in our stores", "translate": "So thanks everybody for joining us on the call this morning. We look forward to speaking with all of you again soon and we hope to see you all in our stores.", "translate_tts": "So thanks everybody for joining us on the call this morning We look forward to speaking with all of you again soon and we hope to see you all in our stores", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:36.747", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you all for joining today's call. You may now disconnect your lines.", "text_tts": "todays call You may now disconnect your lines", "translate": "Thank you all for joining today's call. You may now disconnect your lines.", "translate_tts": "Thank you all for joining todays call You may now disconnect your lines", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "0bb1a1e1-1854-4566-bb4f-800b0ff2807c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (CEO)", "text_emotion": "happiness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Kroger_Q2_2024_Earnings_Conference_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Kroger_Q2_2024_Earnings_Conference_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..c9788a75e85b5dbf8766c3cd4383b0a17830a356 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Kroger_Q2_2024_Earnings_Conference_Call_Emotion.txt @@ -0,0 +1,634 @@ +{"timestamp": "2025-07-17 05:12:53.778", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning and welcome to the KrogerCo Second Quarter twenty twenty four Earnings Conference Call.", "text_tts": "r twenty twenty four Earnings Conference Call", "translate": "Good morning and welcome to the KrogerCo Second Quarter twenty twenty four Earnings Conference Call.", "translate_tts": "Good morning and welcome to the KrogerCo Second Quarter twenty twenty four Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:00.219", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to ask a question once the presentation has finished, please press start, followed by one on your telephone keypad.", "text_tts": "ne on your telephone keypad", "translate": "If you'd like to ask a question once the presentation has finished, please press start, followed by one on your telephone keypad.", "translate_tts": "If youd like to ask a question once the presentation has finished please press start followed by one on your telephone keypad", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:03.475", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note this event is being recorded.", "text_tts": "event is being recorded", "translate": "Please note this event is being recorded.", "translate_tts": "Please note this event is being recorded", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:09.225", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd now like to turn the conference over to Rob Quast, Senior Director, Investor Relations.", "text_tts": "enior Director Investor Relations", "translate": "I'd now like to turn the conference over to Rob Quast, Senior Director, Investor Relations.", "translate_tts": "Id now like to turn the conference over to Rob Quast Senior Director Investor Relations", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:10.258", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:16.331", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you for joining us for Kroger's second quarter twenty twenty four earnings call.", "text_tts": "s second quarter twenty twenty four earnings call", "translate": "Good morning. Thank you for joining us for Kroger's second quarter twenty twenty four earnings call.", "translate_tts": "Good morning Thank you for joining us for Krogers second quarter twenty twenty four earnings call", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:20.895", "mode": "azero-full", "language": "en", "target": "en", "text": "I am joined today by Kroger's Chairman and Chief Executive Officer, Rodney McMullen.", "text_tts": "ficer Rodney McMullen", "translate": "I am joined today by Kroger's Chairman and Chief Executive Officer, Rodney McMullen.", "translate_tts": "I am joined today by Krogers Chairman and Chief Executive Officer Rodney McMullen", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:13:23.163", "mode": "azero-full", "language": "en", "target": "en", "text": "and Interim Chief Financial Officer, Todd Foley.", "text_tts": "f Financial Officer Todd Foley", "translate": "and Interim Chief Financial Officer, Todd Foley.", "translate_tts": "and Interim Chief Financial Officer Todd Foley", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:24.957", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin.", "text_tts": "Before we begin", "translate": "Before we begin.", "translate_tts": "Before we begin", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:13:28.436", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to remind you that today's discussions will include forward looking statements.", "text_tts": "looking statements", "translate": "I want to remind you that today's discussions will include forward looking statements.", "translate_tts": "I want to remind you that todays discussions will include forward looking statements", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:13:31.332", "mode": "azero-full", "language": "en", "target": "en", "text": "We want to caution you that such statements are predictions.", "text_tts": "you that such statements are predictions", "translate": "We want to caution you that such statements are predictions.", "translate_tts": "We want to caution you that such statements are predictions", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:13:34.052", "mode": "azero-full", "language": "en", "target": "en", "text": "and actual events or results can differ materially.", "text_tts": "s or results can differ materially", "translate": "and actual events or results can differ materially.", "translate_tts": "and actual events or results can differ materially", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:13:37.459", "mode": "azero-full", "language": "en", "target": "en", "text": "A detailed discussion of the many factors that we believe", "text_tts": "of the many factors that we believe", "translate": "A detailed discussion of the many factors that we believe", "translate_tts": "A detailed discussion of the many factors that we believe", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:13:42.475", "mode": "azero-full", "language": "en", "target": "en", "text": "may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "text_tts": "SEC filings", "translate": "may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "translate_tts": "may have a material effect on our business on an ongoing basis is contained in our SEC filings", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:13:46.160", "mode": "azero-full", "language": "en", "target": "en", "text": "The Kroger Company assumes no obligation to update that information.", "text_tts": "assumes no obligation to update that information", "translate": "The Kroger Company assumes no obligation to update that information.", "translate_tts": "The Kroger Company assumes no obligation to update that information", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:13:47.991", "mode": "azero-full", "language": "en", "target": "en", "text": "After our prepared remarks,", "text_tts": "After our prepared remarks", "translate": "After our prepared remarks,", "translate_tts": "After our prepared remarks", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:13:49.548", "mode": "azero-full", "language": "en", "target": "en", "text": "We look forward to taking your questions.", "text_tts": "your questions", "translate": "We look forward to taking your questions.", "translate_tts": "We look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:13:53.671", "mode": "azero-full", "language": "en", "target": "en", "text": "in order to cover a broad range of topics from as many of you as we can,", "text_tts": "as many of you as we can", "translate": "in order to cover a broad range of topics from as many of you as we can,", "translate_tts": "in order to cover a broad range of topics from as many of you as we can", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:13:57.568", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask that you please limit yourself to one question and one follow up question if necessary.", "text_tts": "follow up question if necessary", "translate": "We ask that you please limit yourself to one question and one follow up question if necessary.", "translate_tts": "We ask that you please limit yourself to one question and one follow up question if necessary", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:13:59.749", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to Rodney.", "text_tts": "over to Rodney", "translate": "I will now turn the call over to Rodney.", "translate_tts": "I will now turn the call over to Rodney", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:14:03.921", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "text_tts": "joining us today", "translate": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "translate_tts": "Thank you Rob Good morning everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:08.834", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I'd like to provide an outline of our discussion topics this morning.", "text_tts": "our discussion topics this morning", "translate": "Before we begin, I'd like to provide an outline of our discussion topics this morning.", "translate_tts": "Before we begin Id like to provide an outline of our discussion topics this morning", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:13.363", "mode": "azero-full", "language": "en", "target": "en", "text": "I will start by sharing a recap of our second quarter performance.", "text_tts": "quarter performance", "translate": "I will start by sharing a recap of our second quarter performance.", "translate_tts": "I will start by sharing a recap of our second quarter performance", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:17.834", "mode": "azero-full", "language": "en", "target": "en", "text": "and highlight how we continue to advance our go to market strategy.", "text_tts": "o market strategy", "translate": "and highlight how we continue to advance our go to market strategy.", "translate_tts": "and highlight how we continue to advance our go to market strategy", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:20.125", "mode": "azero-full", "language": "en", "target": "en", "text": "which powers our value creation model.", "text_tts": "value creation model", "translate": "which powers our value creation model.", "translate_tts": "which powers our value creation model", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:23.851", "mode": "azero-full", "language": "en", "target": "en", "text": "and drives long term sustainable growth for our shareholders.", "text_tts": "shareholders", "translate": "and drives long term sustainable growth for our shareholders.", "translate_tts": "and drives long term sustainable growth for our shareholders", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:27.702", "mode": "azero-full", "language": "en", "target": "en", "text": "Then Todd will cover our financial results for the second quarter.", "text_tts": "cover our financial results for the second quarter", "translate": "Then Todd will cover our financial results for the second quarter.", "translate_tts": "Then Todd will cover our financial results for the second quarter", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:32.620", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, I will close with an update on our pending merger with Albertsons.", "text_tts": "pending merger with Albertsons", "translate": "And finally, I will close with an update on our pending merger with Albertsons.", "translate_tts": "And finally I will close with an update on our pending merger with Albertsons", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:35.525", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our performance this quarter.", "text_tts": "performance this quarter", "translate": "Turning to our performance this quarter.", "translate_tts": "Turning to our performance this quarter", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:37.973", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to execute our strategy.", "text_tts": "execute our strategy", "translate": "We continue to execute our strategy.", "translate_tts": "We continue to execute our strategy", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:42.826", "mode": "azero-full", "language": "en", "target": "en", "text": "And we are delivering solid financial results through the strength and diversity of our model.", "text_tts": "and diversity of our model", "translate": "And we are delivering solid financial results through the strength and diversity of our model.", "translate_tts": "And we are delivering solid financial results through the strength and diversity of our model", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:46.550", "mode": "azero-full", "language": "en", "target": "en", "text": "We are driving positive customer activity.", "text_tts": "positive customer activity", "translate": "We are driving positive customer activity.", "translate_tts": "We are driving positive customer activity", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:49.915", "mode": "azero-full", "language": "en", "target": "en", "text": "with a compelling combination of affordable prices,", "text_tts": "combination of affordable prices", "translate": "with a compelling combination of affordable prices,", "translate_tts": "with a compelling combination of affordable prices", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:14:56.552", "mode": "azero-full", "language": "en", "target": "en", "text": "and personalized promotions on great quality products, all through a unique seamless experience.", "text_tts": "a unique seamless experience", "translate": "and personalized promotions on great quality products, all through a unique seamless experience.", "translate_tts": "and personalized promotions on great quality products all through a unique seamless experience", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:04.779", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strong customer trends also reflect our enhanced focus on elevating the customer experience through excellent store execution.", "text_tts": "store execution", "translate": "Our strong customer trends also reflect our enhanced focus on elevating the customer experience through excellent store execution.", "translate_tts": "Our strong customer trends also reflect our enhanced focus on elevating the customer experience through excellent store execution", "is_final": false, "emotion": "😮", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:07.417", "mode": "azero-full", "language": "en", "target": "en", "text": "which continued into the second quarter.", "text_tts": "into the second quarter", "translate": "which continued into the second quarter.", "translate_tts": "which continued into the second quarter", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:11.495", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers continue adjusting to the current economic environment.", "text_tts": "adjusting to the current economic environment", "translate": "Customers continue adjusting to the current economic environment.", "translate_tts": "Customers continue adjusting to the current economic environment", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:15.598", "mode": "azero-full", "language": "en", "target": "en", "text": "The reduction of excess savings built up during the pandemic", "text_tts": "excess savings built up during the pandemic", "translate": "The reduction of excess savings built up during the pandemic", "translate_tts": "The reduction of excess savings built up during the pandemic", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:21.567", "mode": "azero-full", "language": "en", "target": "en", "text": "Higher interest rates and the effect of inflation are pressuring customers ability to spend.", "text_tts": "are pressuring customers ability to spend", "translate": "Higher interest rates and the effect of inflation are pressuring customers ability to spend.", "translate_tts": "Higher interest rates and the effect of inflation are pressuring customers ability to spend", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:26.191", "mode": "azero-full", "language": "en", "target": "en", "text": "This is especially true for our most budget conscious customers.", "text_tts": "customers", "translate": "This is especially true for our most budget conscious customers.", "translate_tts": "This is especially true for our most budget conscious customers", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:28.456", "mode": "azero-full", "language": "en", "target": "en", "text": "As we've been seeing for a while now.", "text_tts": "ing for a while now", "translate": "As we've been seeing for a while now.", "translate_tts": "As weve been seeing for a while now", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:33.375", "mode": "azero-full", "language": "en", "target": "en", "text": "But we're now seeing other customer segments beginning to make changes as well.", "text_tts": "changes as well", "translate": "But we're now seeing other customer segments beginning to make changes as well.", "translate_tts": "But were now seeing other customer segments beginning to make changes as well", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:15:36.388", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers are purchasing lower priced cuts of meat.", "text_tts": "priced cuts of meat", "translate": "Customers are purchasing lower priced cuts of meat.", "translate_tts": "Customers are purchasing lower priced cuts of meat", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:39.392", "mode": "azero-full", "language": "en", "target": "en", "text": "Buying less and focusing on essentials.", "text_tts": "ss and focusing on essentials", "translate": "Buying less and focusing on essentials.", "translate_tts": "Buying less and focusing on essentials", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:43.880", "mode": "azero-full", "language": "en", "target": "en", "text": "Budget conscious customers are buying more at the beginning of the month.", "text_tts": "of the month", "translate": "Budget conscious customers are buying more at the beginning of the month.", "translate_tts": "Budget conscious customers are buying more at the beginning of the month", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:46.604", "mode": "azero-full", "language": "en", "target": "en", "text": "to stock up on essential items and groceries.", "text_tts": "essential items and groceries", "translate": "to stock up on essential items and groceries.", "translate_tts": "to stock up on essential items and groceries", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:51.101", "mode": "azero-full", "language": "en", "target": "en", "text": "And then as the month progresses, they are more cautious with their spending.", "text_tts": "their spending", "translate": "And then as the month progresses, they are more cautious with their spending.", "translate_tts": "And then as the month progresses they are more cautious with their spending", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:57.154", "mode": "azero-full", "language": "en", "target": "en", "text": "In response, we are supporting our customers by keeping prices low through promotions,", "text_tts": "prices low through promotions", "translate": "In response, we are supporting our customers by keeping prices low through promotions,", "translate_tts": "In response we are supporting our customers by keeping prices low through promotions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:58.998", "mode": "azero-full", "language": "en", "target": "en", "text": "Including loyalty discounts.", "text_tts": "discounts", "translate": "Including loyalty discounts.", "translate_tts": "Including loyalty discounts", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:01.974", "mode": "azero-full", "language": "en", "target": "en", "text": "Personalized offers and fuel rewards.", "text_tts": "nd fuel rewards", "translate": "Personalized offers and fuel rewards.", "translate_tts": "Personalized offers and fuel rewards", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:07.752", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also expanding our multi tiered portfolio of our brands products.", "text_tts": "brands products", "translate": "We are also expanding our multi tiered portfolio of our brands products.", "translate_tts": "We are also expanding our multi tiered portfolio of our brands products", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:11.278", "mode": "azero-full", "language": "en", "target": "en", "text": "which provides customers exceptional alternatives.", "text_tts": "customers exceptional alternatives", "translate": "which provides customers exceptional alternatives.", "translate_tts": "which provides customers exceptional alternatives", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:12.557", "mode": "azero-full", "language": "en", "target": "en", "text": "to national brands.", "text_tts": "to national brands", "translate": "to national brands.", "translate_tts": "to national brands", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:17.344", "mode": "azero-full", "language": "en", "target": "en", "text": "Competing on quality while at a noticeable lower price point.", "text_tts": "e point", "translate": "Competing on quality while at a noticeable lower price point.", "translate_tts": "Competing on quality while at a noticeable lower price point", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:22.365", "mode": "azero-full", "language": "en", "target": "en", "text": "Our long term model demonstrates that by consistently keeping prices low,", "text_tts": "prices low", "translate": "Our long term model demonstrates that by consistently keeping prices low,", "translate_tts": "Our long term model demonstrates that by consistently keeping prices low", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:24.463", "mode": "azero-full", "language": "en", "target": "en", "text": "We increase customer loyalty.", "text_tts": "loyalty", "translate": "We increase customer loyalty.", "translate_tts": "We increase customer loyalty", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:26.188", "mode": "azero-full", "language": "en", "target": "en", "text": "and grow share of wallet.", "text_tts": "and grow share of wallet", "translate": "and grow share of wallet.", "translate_tts": "and grow share of wallet", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:30.357", "mode": "azero-full", "language": "en", "target": "en", "text": "While the food at home industry remains competitive.", "text_tts": "at home industry remains competitive", "translate": "While the food at home industry remains competitive.", "translate_tts": "While the food at home industry remains competitive", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:32.573", "mode": "azero-full", "language": "en", "target": "en", "text": "Our model drives efficiencies.", "text_tts": "s efficiencies", "translate": "Our model drives efficiencies.", "translate_tts": "Our model drives efficiencies", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:35.583", "mode": "azero-full", "language": "en", "target": "en", "text": "that allow us to sustainably invest in value.", "text_tts": "to sustainably invest in value", "translate": "that allow us to sustainably invest in value.", "translate_tts": "that allow us to sustainably invest in value", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:39.382", "mode": "azero-full", "language": "en", "target": "en", "text": "and maintain competitive price spreads with key competitors.", "text_tts": "price spreads with key competitors", "translate": "and maintain competitive price spreads with key competitors.", "translate_tts": "and maintain competitive price spreads with key competitors", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:42.365", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition to lowering prices,", "text_tts": "lowering prices", "translate": "In addition to lowering prices,", "translate_tts": "In addition to lowering prices", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:46.549", "mode": "azero-full", "language": "en", "target": "en", "text": "We executed our go to market strategy through our pillars of fresh,", "text_tts": "pillars of fresh", "translate": "We executed our go to market strategy through our pillars of fresh,", "translate_tts": "We executed our go to market strategy through our pillars of fresh", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:47.365", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands.", "text_tts": "Our brands", "translate": "Our brands.", "translate_tts": "Our brands", "is_final": false, "emotion": "😡", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:49.893", "mode": "azero-full", "language": "en", "target": "en", "text": "Personalization and seamless.", "text_tts": "seamless", "translate": "Personalization and seamless.", "translate_tts": "Personalization and seamless", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:54.425", "mode": "azero-full", "language": "en", "target": "en", "text": "We are proud of our associates for bringing this strategy to life.", "text_tts": "to life", "translate": "We are proud of our associates for bringing this strategy to life.", "translate_tts": "We are proud of our associates for bringing this strategy to life", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:57.389", "mode": "azero-full", "language": "en", "target": "en", "text": "with another quarter of excellent store execution.", "text_tts": "of excellent store execution", "translate": "with another quarter of excellent store execution.", "translate_tts": "with another quarter of excellent store execution", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:00.904", "mode": "azero-full", "language": "en", "target": "en", "text": "This led to another quarter of strong customer trends.", "text_tts": "to another quarter of strong customer trends", "translate": "This led to another quarter of strong customer trends.", "translate_tts": "This led to another quarter of strong customer trends", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:03.992", "mode": "azero-full", "language": "en", "target": "en", "text": "including total and loyal household growth.", "text_tts": "and loyal household growth", "translate": "including total and loyal household growth.", "translate_tts": "including total and loyal household growth", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:06.586", "mode": "azero-full", "language": "en", "target": "en", "text": "and an increase in customer visits.", "text_tts": "in customer visits", "translate": "and an increase in customer visits.", "translate_tts": "and an increase in customer visits", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:08.782", "mode": "azero-full", "language": "en", "target": "en", "text": "Mainstream households.", "text_tts": "households", "translate": "Mainstream households.", "translate_tts": "Mainstream households", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:10.671", "mode": "azero-full", "language": "en", "target": "en", "text": "Our largest customer segment.", "text_tts": "customer segment", "translate": "Our largest customer segment.", "translate_tts": "Our largest customer segment", "is_final": false, "emotion": "😮", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:13.936", "mode": "azero-full", "language": "en", "target": "en", "text": "Let our sales growth through more households.", "text_tts": "growth through more households", "translate": "Let our sales growth through more households.", "translate_tts": "Let our sales growth through more households", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:14.828", "mode": "azero-full", "language": "en", "target": "en", "text": "and increased visits.", "text_tts": "and increased visits", "translate": "and increased visits.", "translate_tts": "and increased visits", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:18.641", "mode": "azero-full", "language": "en", "target": "en", "text": "By delivering a more consistent customer experience.", "text_tts": "a more consistent customer experience", "translate": "By delivering a more consistent customer experience.", "translate_tts": "By delivering a more consistent customer experience", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:21.855", "mode": "azero-full", "language": "en", "target": "en", "text": "We are moving customers up the loyalty ladder.", "text_tts": "customers up the loyalty ladder", "translate": "We are moving customers up the loyalty ladder.", "translate_tts": "We are moving customers up the loyalty ladder", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:25.000", "mode": "azero-full", "language": "en", "target": "en", "text": "and positioning ourselves for long term sales growth.", "text_tts": "ourselves for long term sales growth", "translate": "and positioning ourselves for long term sales growth.", "translate_tts": "and positioning ourselves for long term sales growth", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:29.927", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd now like to cover how we are enhancing our go to market strategy.", "text_tts": "market strategy", "translate": "I'd now like to cover how we are enhancing our go to market strategy.", "translate_tts": "Id now like to cover how we are enhancing our go to market strategy", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:32.186", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting by leading with fresh.", "text_tts": "ading with fresh", "translate": "Starting by leading with fresh.", "translate_tts": "Starting by leading with fresh", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:37.587", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Fresh for Everyone promise reflects our commitment that customers can trust the quality,", "text_tts": "can trust the quality", "translate": "Our Fresh for Everyone promise reflects our commitment that customers can trust the quality,", "translate_tts": "Our Fresh for Everyone promise reflects our commitment that customers can trust the quality", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:40.522", "mode": "azero-full", "language": "en", "target": "en", "text": "and freshness of every item they purchase.", "text_tts": "of every item they purchase", "translate": "and freshness of every item they purchase.", "translate_tts": "and freshness of every item they purchase", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:47.023", "mode": "azero-full", "language": "en", "target": "en", "text": "This promise is only possible through our strong relationships with farmers and suppliers.", "text_tts": "farmers and suppliers", "translate": "This promise is only possible through our strong relationships with farmers and suppliers.", "translate_tts": "This promise is only possible through our strong relationships with farmers and suppliers", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:50.333", "mode": "azero-full", "language": "en", "target": "en", "text": "which enables Kroger to source the freshest products.", "text_tts": "roger to source the freshest products", "translate": "which enables Kroger to source the freshest products.", "translate_tts": "which enables Kroger to source the freshest products", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:54.513", "mode": "azero-full", "language": "en", "target": "en", "text": "Field and Vine, one of the newest our brands lines.", "text_tts": "lines", "translate": "Field and Vine, one of the newest our brands lines.", "translate_tts": "Field and Vine one of the newest our brands lines", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:58.437", "mode": "azero-full", "language": "en", "target": "en", "text": "Offers regionally grown berries picked to peak freshness.", "text_tts": "reshness", "translate": "Offers regionally grown berries picked to peak freshness.", "translate_tts": "Offers regionally grown berries picked to peak freshness", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:02.423", "mode": "azero-full", "language": "en", "target": "en", "text": "We are very pleased with the initial customer response to this line.", "text_tts": "to this line", "translate": "We are very pleased with the initial customer response to this line.", "translate_tts": "We are very pleased with the initial customer response to this line", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:06.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands is an important differentiator for our business.", "text_tts": "is an important differentiator for our business", "translate": "Our brands is an important differentiator for our business.", "translate_tts": "Our brands is an important differentiator for our business", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:10.360", "mode": "azero-full", "language": "en", "target": "en", "text": "Enabling us to offer innovative products at a great value.", "text_tts": "fer innovative products at a great value", "translate": "Enabling us to offer innovative products at a great value.", "translate_tts": "Enabling us to offer innovative products at a great value", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:15.702", "mode": "azero-full", "language": "en", "target": "en", "text": "This combination of quality and value led to our brand sales growth", "text_tts": "brand sales growth", "translate": "This combination of quality and value led to our brand sales growth", "translate_tts": "This combination of quality and value led to our brand sales growth", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:18.637", "mode": "azero-full", "language": "en", "target": "en", "text": "outpacing national brand sales growth this quarter.", "text_tts": "national brand sales growth this quarter", "translate": "outpacing national brand sales growth this quarter.", "translate_tts": "outpacing national brand sales growth this quarter", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:22.051", "mode": "azero-full", "language": "en", "target": "en", "text": "More than ninety percent of our customer households.", "text_tts": "nety percent of our customer households", "translate": "More than ninety percent of our customer households.", "translate_tts": "More than ninety percent of our customer households", "is_final": false, "emotion": "😮", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:25.633", "mode": "azero-full", "language": "en", "target": "en", "text": "purchased our brand's products during that time.", "text_tts": "brands products during that time", "translate": "purchased our brand's products during that time.", "translate_tts": "purchased our brands products during that time", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:29.183", "mode": "azero-full", "language": "en", "target": "en", "text": "Across the portfolio of our brands.", "text_tts": "of our brands", "translate": "Across the portfolio of our brands.", "translate_tts": "Across the portfolio of our brands", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:31.476", "mode": "azero-full", "language": "en", "target": "en", "text": "We are expanding into new categories.", "text_tts": "into new categories", "translate": "We are expanding into new categories.", "translate_tts": "We are expanding into new categories", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:33.299", "mode": "azero-full", "language": "en", "target": "en", "text": "and launching new products.", "text_tts": "products", "translate": "and launching new products.", "translate_tts": "and launching new products", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:36.450", "mode": "azero-full", "language": "en", "target": "en", "text": "with almost six hundred already introduced this year.", "text_tts": "ix hundred already introduced this year", "translate": "with almost six hundred already introduced this year.", "translate_tts": "with almost six hundred already introduced this year", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:43.558", "mode": "azero-full", "language": "en", "target": "en", "text": "Each of these new products is thoroughly tested and validated to earn its spot on our shelves.", "text_tts": "our shelves", "translate": "Each of these new products is thoroughly tested and validated to earn its spot on our shelves.", "translate_tts": "Each of these new products is thoroughly tested and validated to earn its spot on our shelves", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:48.539", "mode": "azero-full", "language": "en", "target": "en", "text": "Competing aggressively with national brands with no compromise on quality.", "text_tts": "uality", "translate": "Competing aggressively with national brands with no compromise on quality.", "translate_tts": "Competing aggressively with national brands with no compromise on quality", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:56.072", "mode": "azero-full", "language": "en", "target": "en", "text": "Smart Way, one of our opening price point brands, is delivering exceptional value to customers on a budget.", "text_tts": "a budget", "translate": "Smart Way, one of our opening price point brands, is delivering exceptional value to customers on a budget.", "translate_tts": "Smart Way one of our opening price point brands is delivering exceptional value to customers on a budget", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:03.245", "mode": "azero-full", "language": "en", "target": "en", "text": "These are ultra low priced essentials and pantry staples that we know our customers need the most.", "text_tts": "at we know our customers need the most", "translate": "These are ultra low priced essentials and pantry staples that we know our customers need the most.", "translate_tts": "These are ultra low priced essentials and pantry staples that we know our customers need the most", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:06.882", "mode": "azero-full", "language": "en", "target": "en", "text": "We continued expanding the Smart Way lineup.", "text_tts": "g the Smart Way lineup", "translate": "We continued expanding the Smart Way lineup.", "translate_tts": "We continued expanding the Smart Way lineup", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:10.365", "mode": "azero-full", "language": "en", "target": "en", "text": "in the second quarter to meet our customer needs for more value.", "text_tts": "to meet our customer needs for more value", "translate": "in the second quarter to meet our customer needs for more value.", "translate_tts": "in the second quarter to meet our customer needs for more value", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:14.895", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also making progress on our brand's refreshment rollout.", "text_tts": "progress on our brands refreshment rollout", "translate": "We are also making progress on our brand's refreshment rollout.", "translate_tts": "We are also making progress on our brands refreshment rollout", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:19.427", "mode": "azero-full", "language": "en", "target": "en", "text": "with more of our brand's portfolio to be refreshed later this year.", "text_tts": "brands portfolio to be refreshed later this year", "translate": "with more of our brand's portfolio to be refreshed later this year.", "translate_tts": "with more of our brands portfolio to be refreshed later this year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:24.314", "mode": "azero-full", "language": "en", "target": "en", "text": "We are excited to see our customers respond to these new designs.", "text_tts": "new designs", "translate": "We are excited to see our customers respond to these new designs.", "translate_tts": "We are excited to see our customers respond to these new designs", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:27.671", "mode": "azero-full", "language": "en", "target": "en", "text": "As we innovate within the portfolio,", "text_tts": "within the portfolio", "translate": "As we innovate within the portfolio,", "translate_tts": "As we innovate within the portfolio", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:29.924", "mode": "azero-full", "language": "en", "target": "en", "text": "and expand to meet customer needs.", "text_tts": "meet customer needs", "translate": "and expand to meet customer needs.", "translate_tts": "and expand to meet customer needs", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:34.007", "mode": "azero-full", "language": "en", "target": "en", "text": "We are improving our mix and driving better profitability.", "text_tts": "", "translate": "We are improving our mix and driving better profitability.", "translate_tts": "We are improving our mix and driving better profitability", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:39.838", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, our manufacturing plants allow us to make many of our own products.", "text_tts": "many of our own products", "translate": "For example, our manufacturing plants allow us to make many of our own products.", "translate_tts": "For example our manufacturing plants allow us to make many of our own products", "is_final": false, "emotion": "😔", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:44.308", "mode": "azero-full", "language": "en", "target": "en", "text": "keeping costs lower as we pass those savings on to customers.", "text_tts": "on to customers", "translate": "keeping costs lower as we pass those savings on to customers.", "translate_tts": "keeping costs lower as we pass those savings on to customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:48.012", "mode": "azero-full", "language": "en", "target": "en", "text": "While preserving our ability to grow margins.", "text_tts": "our ability to grow margins", "translate": "While preserving our ability to grow margins.", "translate_tts": "While preserving our ability to grow margins", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:51.220", "mode": "azero-full", "language": "en", "target": "en", "text": "Next is an update on personalization.", "text_tts": "on personalization", "translate": "Next is an update on personalization.", "translate_tts": "Next is an update on personalization", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:54.808", "mode": "azero-full", "language": "en", "target": "en", "text": "Our loyalty program and personalized promotions.", "text_tts": "program and personalized promotions", "translate": "Our loyalty program and personalized promotions.", "translate_tts": "Our loyalty program and personalized promotions", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:57.901", "mode": "azero-full", "language": "en", "target": "en", "text": "enabled us to deliver value beyond the shelf price.", "text_tts": "deliver value beyond the shelf price", "translate": "enabled us to deliver value beyond the shelf price.", "translate_tts": "enabled us to deliver value beyond the shelf price", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:04.328", "mode": "azero-full", "language": "en", "target": "en", "text": "We collect data and insights, which enable us to enhance our personalization capabilities.", "text_tts": "enhance our personalization capabilities", "translate": "We collect data and insights, which enable us to enhance our personalization capabilities.", "translate_tts": "We collect data and insights which enable us to enhance our personalization capabilities", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:07.288", "mode": "azero-full", "language": "en", "target": "en", "text": "Delivering better product recommendations.", "text_tts": "duct recommendations", "translate": "Delivering better product recommendations.", "translate_tts": "Delivering better product recommendations", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:09.236", "mode": "azero-full", "language": "en", "target": "en", "text": "and more effective promotions.", "text_tts": "promotions", "translate": "and more effective promotions.", "translate_tts": "and more effective promotions", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:15.339", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, we are generating greater unit lift on promotions compared to the industry.", "text_tts": "promotions compared to the industry", "translate": "As a result, we are generating greater unit lift on promotions compared to the industry.", "translate_tts": "As a result we are generating greater unit lift on promotions compared to the industry", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:19.372", "mode": "azero-full", "language": "en", "target": "en", "text": "Boost our paid membership program.", "text_tts": "id membership program", "translate": "Boost our paid membership program.", "translate_tts": "Boost our paid membership program", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:21.686", "mode": "azero-full", "language": "en", "target": "en", "text": "Supports our personalization capabilities.", "text_tts": "sonalization capabilities", "translate": "Supports our personalization capabilities.", "translate_tts": "Supports our personalization capabilities", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:30.823", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter we held a Boost Bonus Days event which provided Boost customers even more savings during the two week special event.", "text_tts": "special event", "translate": "This quarter we held a Boost Bonus Days event which provided Boost customers even more savings during the two week special event.", "translate_tts": "This quarter we held a Boost Bonus Days event which provided Boost customers even more savings during the two week special event", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:36.867", "mode": "azero-full", "language": "en", "target": "en", "text": "This event went well above and beyond the incredible value the memberships party offers.", "text_tts": "rs", "translate": "This event went well above and beyond the incredible value the memberships party offers.", "translate_tts": "This event went well above and beyond the incredible value the memberships party offers", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:38.240", "mode": "azero-full", "language": "en", "target": "en", "text": "with daily savings.", "text_tts": "with daily savings", "translate": "with daily savings.", "translate_tts": "with daily savings", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:41.603", "mode": "azero-full", "language": "en", "target": "en", "text": "Free delivery on orders of thirty five dollars or more.", "text_tts": "orders of thirty five dollars or more", "translate": "Free delivery on orders of thirty five dollars or more.", "translate_tts": "Free delivery on orders of thirty five dollars or more", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:43.268", "mode": "azero-full", "language": "en", "target": "en", "text": "and two times fuel points.", "text_tts": "fuel points", "translate": "and two times fuel points.", "translate_tts": "and two times fuel points", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:45.126", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to seamless.", "text_tts": "Now turning to seamless", "translate": "Now turning to seamless.", "translate_tts": "Now turning to seamless", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:50.475", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital sales grew eleven percent, driven by an increase in both households and traffic.", "text_tts": "ease in both households and traffic", "translate": "Digital sales grew eleven percent, driven by an increase in both households and traffic.", "translate_tts": "Digital sales grew eleven percent driven by an increase in both households and traffic", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:54.571", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the many ways we move customers up the loyalty ladder.", "text_tts": "we move customers up the loyalty ladder", "translate": "One of the many ways we move customers up the loyalty ladder.", "translate_tts": "One of the many ways we move customers up the loyalty ladder", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:59.270", "mode": "azero-full", "language": "en", "target": "en", "text": "is to convert digitally engaged households into e commerce households.", "text_tts": "households", "translate": "is to convert digitally engaged households into e commerce households.", "translate_tts": "is to convert digitally engaged households into e commerce households", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:03.884", "mode": "azero-full", "language": "en", "target": "en", "text": "This means we are moving customers from simply using our app or website.", "text_tts": "our app or website", "translate": "This means we are moving customers from simply using our app or website.", "translate_tts": "This means we are moving customers from simply using our app or website", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:05.435", "mode": "azero-full", "language": "en", "target": "en", "text": "to making purchases.", "text_tts": "to making purchases", "translate": "to making purchases.", "translate_tts": "to making purchases", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:07.381", "mode": "azero-full", "language": "en", "target": "en", "text": "Through one of these digital channels.", "text_tts": "channels", "translate": "Through one of these digital channels.", "translate_tts": "Through one of these digital channels", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:11.539", "mode": "azero-full", "language": "en", "target": "en", "text": "This work resulted in our teams growing e commerce households.", "text_tts": "e commerce households", "translate": "This work resulted in our teams growing e commerce households.", "translate_tts": "This work resulted in our teams growing e commerce households", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:14.044", "mode": "azero-full", "language": "en", "target": "en", "text": "fourteen percent this quarter.", "text_tts": "ent this quarter", "translate": "fourteen percent this quarter.", "translate_tts": "fourteen percent this quarter", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:16.806", "mode": "azero-full", "language": "en", "target": "en", "text": "Households who shop with us digitally.", "text_tts": "p with us digitally", "translate": "Households who shop with us digitally.", "translate_tts": "Households who shop with us digitally", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:24.552", "mode": "azero-full", "language": "en", "target": "en", "text": "and in our stores are important because they are our most loyal and increase retail media monetization opportunities.", "text_tts": "monetization opportunities", "translate": "and in our stores are important because they are our most loyal and increase retail media monetization opportunities.", "translate_tts": "and in our stores are important because they are our most loyal and increase retail media monetization opportunities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:29.307", "mode": "azero-full", "language": "en", "target": "en", "text": "Delivery Solutions led our sales growth once again this quarter.", "text_tts": "this quarter", "translate": "Delivery Solutions led our sales growth once again this quarter.", "translate_tts": "Delivery Solutions led our sales growth once again this quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:32.947", "mode": "azero-full", "language": "en", "target": "en", "text": "with pickup also showing very strong demand.", "text_tts": "also showing very strong demand", "translate": "with pickup also showing very strong demand.", "translate_tts": "with pickup also showing very strong demand", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:35.952", "mode": "azero-full", "language": "en", "target": "en", "text": "demand across our Kroger delivery network,", "text_tts": "oss our Kroger delivery network", "translate": "demand across our Kroger delivery network,", "translate_tts": "demand across our Kroger delivery network", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:39.844", "mode": "azero-full", "language": "en", "target": "en", "text": "which provides customers a premium shopping experience.", "text_tts": "customers a premium shopping experience", "translate": "which provides customers a premium shopping experience.", "translate_tts": "which provides customers a premium shopping experience", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:40.916", "mode": "azero-full", "language": "en", "target": "en", "text": "continues to grow.", "text_tts": "to grow", "translate": "continues to grow.", "translate_tts": "continues to grow", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:46.280", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers tell us they love the convenience of on time and refrigerated delivery.", "text_tts": "and refrigerated delivery", "translate": "Customers tell us they love the convenience of on time and refrigerated delivery.", "translate_tts": "Customers tell us they love the convenience of on time and refrigerated delivery", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:47.653", "mode": "azero-full", "language": "en", "target": "en", "text": "Right to their homes.", "text_tts": "Right to their homes", "translate": "Right to their homes.", "translate_tts": "Right to their homes", "is_final": false, "emotion": "😡", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:52.424", "mode": "azero-full", "language": "en", "target": "en", "text": "Profitability remains a key focus as we drive volume growth", "text_tts": "lume growth", "translate": "Profitability remains a key focus as we drive volume growth", "translate_tts": "Profitability remains a key focus as we drive volume growth", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:54.719", "mode": "azero-full", "language": "en", "target": "en", "text": "Through our customer fulfillment centers.", "text_tts": "fulfillment centers", "translate": "Through our customer fulfillment centers.", "translate_tts": "Through our customer fulfillment centers", "is_final": false, "emotion": "😮", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:59.231", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams are working hard to improve the shape of weekly and daily demand.", "text_tts": "of weekly and daily demand", "translate": "Our teams are working hard to improve the shape of weekly and daily demand.", "translate_tts": "Our teams are working hard to improve the shape of weekly and daily demand", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:03.994", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as refining trade areas to improve customer delivery density.", "text_tts": "delivery density", "translate": "as well as refining trade areas to improve customer delivery density.", "translate_tts": "as well as refining trade areas to improve customer delivery density", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:08.319", "mode": "azero-full", "language": "en", "target": "en", "text": "By executing our go to market strategy.", "text_tts": "our go to market strategy", "translate": "By executing our go to market strategy.", "translate_tts": "By executing our go to market strategy", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:11.521", "mode": "azero-full", "language": "en", "target": "en", "text": "We are building loyalty and creating more growth opportunities.", "text_tts": "loyalty and creating more growth opportunities", "translate": "We are building loyalty and creating more growth opportunities.", "translate_tts": "We are building loyalty and creating more growth opportunities", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:15.316", "mode": "azero-full", "language": "en", "target": "en", "text": "First, with alternative profit businesses.", "text_tts": "ternative profit businesses", "translate": "First, with alternative profit businesses.", "translate_tts": "First with alternative profit businesses", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:17.144", "mode": "azero-full", "language": "en", "target": "en", "text": "which had a strong quarter,", "text_tts": "quarter", "translate": "which had a strong quarter,", "translate_tts": "which had a strong quarter", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:19.816", "mode": "azero-full", "language": "en", "target": "en", "text": "led by growth in Kroger Position Marketing.", "text_tts": "in Kroger Position Marketing", "translate": "led by growth in Kroger Position Marketing.", "translate_tts": "led by growth in Kroger Position Marketing", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:23.975", "mode": "azero-full", "language": "en", "target": "en", "text": "Their results were in line with internal expectations.", "text_tts": "in line with internal expectations", "translate": "Their results were in line with internal expectations.", "translate_tts": "Their results were in line with internal expectations", "is_final": false, "emotion": "", "events": "😔💨🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:28.864", "mode": "azero-full", "language": "en", "target": "en", "text": "and keep us on track to deliver more than twenty percent media growth this year.", "text_tts": "enty percent media growth this year", "translate": "and keep us on track to deliver more than twenty percent media growth this year.", "translate_tts": "and keep us on track to deliver more than twenty percent media growth this year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:35.429", "mode": "azero-full", "language": "en", "target": "en", "text": "Next is health and wellness. We continue to be optimistic about this area of our business.", "text_tts": "about this area of our business", "translate": "Next is health and wellness. We continue to be optimistic about this area of our business.", "translate_tts": "Next is health and wellness We continue to be optimistic about this area of our business", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:40.396", "mode": "azero-full", "language": "en", "target": "en", "text": "We know that grocery customers who are also pharmacy customers", "text_tts": "customers", "translate": "We know that grocery customers who are also pharmacy customers", "translate_tts": "We know that grocery customers who are also pharmacy customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:43.478", "mode": "azero-full", "language": "en", "target": "en", "text": "are more loyal to Kroger, and spend more with us.", "text_tts": "to Kroger and spend more with us", "translate": "are more loyal to Kroger, and spend more with us.", "translate_tts": "are more loyal to Kroger and spend more with us", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:47.858", "mode": "azero-full", "language": "en", "target": "en", "text": "While the pharmacy industry is going through a period of transformation and disruption,", "text_tts": "a period of transformation and disruption", "translate": "While the pharmacy industry is going through a period of transformation and disruption,", "translate_tts": "While the pharmacy industry is going through a period of transformation and disruption", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:53.868", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a unique opportunity to help our customers live healthier lives and grow share.", "text_tts": "lives and grow share", "translate": "We have a unique opportunity to help our customers live healthier lives and grow share.", "translate_tts": "We have a unique opportunity to help our customers live healthier lives and grow share", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:01.486", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the long term, we remain confident and our teams are working hard to navigate industry challenges.", "text_tts": "industry challenges", "translate": "Over the long term, we remain confident and our teams are working hard to navigate industry challenges.", "translate_tts": "Over the long term we remain confident and our teams are working hard to navigate industry challenges", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:04.033", "mode": "azero-full", "language": "en", "target": "en", "text": "and position the company for future growth.", "text_tts": "company for future growth", "translate": "and position the company for future growth.", "translate_tts": "and position the company for future growth", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:08.529", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, sales outpaced internal expectations.", "text_tts": "sales outpaced internal expectations", "translate": "During the quarter, sales outpaced internal expectations.", "translate_tts": "During the quarter sales outpaced internal expectations", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:15.641", "mode": "azero-full", "language": "en", "target": "en", "text": "Profitability was similar to last year, but behind internal expectations due to product mix pressures.", "text_tts": "ures", "translate": "Profitability was similar to last year, but behind internal expectations due to product mix pressures.", "translate_tts": "Profitability was similar to last year but behind internal expectations due to product mix pressures", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:23:19.133", "mode": "azero-full", "language": "en", "target": "en", "text": "Specifically as a result of strong GLP one cells.", "text_tts": "ls", "translate": "Specifically as a result of strong GLP one cells.", "translate_tts": "Specifically as a result of strong GLP one cells", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:23:25.559", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect GLP ones to have a similar impact on our results for the remainder of the year.", "text_tts": "of the year", "translate": "We expect GLP ones to have a similar impact on our results for the remainder of the year.", "translate_tts": "We expect GLP ones to have a similar impact on our results for the remainder of the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:23:32.009", "mode": "azero-full", "language": "en", "target": "en", "text": "Our vaccine efforts are ramping up now and should help offset some of the GLP one impact.", "text_tts": "P one impact", "translate": "Our vaccine efforts are ramping up now and should help offset some of the GLP one impact.", "translate_tts": "Our vaccine efforts are ramping up now and should help offset some of the GLP one impact", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:23:33.701", "mode": "azero-full", "language": "en", "target": "en", "text": "in the second half of the year.", "text_tts": "of the year", "translate": "in the second half of the year.", "translate_tts": "in the second half of the year", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:23:36.415", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to associates.", "text_tts": "Turning to associates", "translate": "Turning to associates.", "translate_tts": "Turning to associates", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:47.435", "mode": "azero-full", "language": "en", "target": "en", "text": "Our full, fresh and friendly commitment is our roadmap to achieving a best in class customer experience, and we appreciate our associates for delivering again this quarter.", "text_tts": "associates for delivering again this quarter", "translate": "Our full, fresh and friendly commitment is our roadmap to achieving a best in class customer experience, and we appreciate our associates for delivering again this quarter.", "translate_tts": "Our full fresh and friendly commitment is our roadmap to achieving a best in class customer experience and we appreciate our associates for delivering again this quarter", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:51.520", "mode": "azero-full", "language": "en", "target": "en", "text": "We are facilitating this improved customer experience.", "text_tts": "tating this improved customer experience", "translate": "We are facilitating this improved customer experience.", "translate_tts": "We are facilitating this improved customer experience", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:54.238", "mode": "azero-full", "language": "en", "target": "en", "text": "Through our commitment to be an employer of choice.", "text_tts": "to be an employer of choice", "translate": "Through our commitment to be an employer of choice.", "translate_tts": "Through our commitment to be an employer of choice", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:58.375", "mode": "azero-full", "language": "en", "target": "en", "text": "We are achieving this by investing in associate wages.", "text_tts": "this by investing in associate wages", "translate": "We are achieving this by investing in associate wages.", "translate_tts": "We are achieving this by investing in associate wages", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:02.993", "mode": "azero-full", "language": "en", "target": "en", "text": "And by continuing to create an outstanding supportive work environment.", "text_tts": "environment", "translate": "And by continuing to create an outstanding supportive work environment.", "translate_tts": "And by continuing to create an outstanding supportive work environment", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:07.581", "mode": "azero-full", "language": "en", "target": "en", "text": "It is great to see these efforts recognized with a perfect score.", "text_tts": "score", "translate": "It is great to see these efforts recognized with a perfect score.", "translate_tts": "It is great to see these efforts recognized with a perfect score", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:11.983", "mode": "azero-full", "language": "en", "target": "en", "text": "on the twenty twenty four Disability Inclusion Equality Index.", "text_tts": "twenty four Disability Inclusion Equality Index", "translate": "on the twenty twenty four Disability Inclusion Equality Index.", "translate_tts": "on the twenty twenty four Disability Inclusion Equality Index", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:15.691", "mode": "azero-full", "language": "en", "target": "en", "text": "Making Kroger a best place to work for disability inclusion.", "text_tts": "disability inclusion", "translate": "Making Kroger a best place to work for disability inclusion.", "translate_tts": "Making Kroger a best place to work for disability inclusion", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:17.923", "mode": "azero-full", "language": "en", "target": "en", "text": "for the fifth consecutive year.", "text_tts": "consecutive year", "translate": "for the fifth consecutive year.", "translate_tts": "for the fifth consecutive year", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:23.731", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll now turn it over to Todd to take you through our second quarter financial results.", "text_tts": "results", "translate": "With that, I'll now turn it over to Todd to take you through our second quarter financial results.", "translate_tts": "With that Ill now turn it over to Todd to take you through our second quarter financial results", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:24:24.315", "mode": "azero-full", "language": "en", "target": "en", "text": "Todd.", "text_tts": "Todd", "translate": "Todd.", "translate_tts": "Todd", "is_final": false, "emotion": "😡", "events": "🏠🔊📞🌠", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:24:27.761", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Rodney, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thanks, Rodney, and good morning, everyone.", "translate_tts": "Thanks Rodney and good morning everyone", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:24:32.029", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's second quarter results reflect the resilience of our model.", "text_tts": "quarter results reflect the resilience of our model", "translate": "Kroger's second quarter results reflect the resilience of our model.", "translate_tts": "Krogers second quarter results reflect the resilience of our model", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:34.630", "mode": "azero-full", "language": "en", "target": "en", "text": "as investments made to diversify our business.", "text_tts": "made to diversify our business", "translate": "as investments made to diversify our business.", "translate_tts": "as investments made to diversify our business", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:38.363", "mode": "azero-full", "language": "en", "target": "en", "text": "are enabling us to navigate an environment of economic uncertainty.", "text_tts": "uncertainty", "translate": "are enabling us to navigate an environment of economic uncertainty.", "translate_tts": "are enabling us to navigate an environment of economic uncertainty", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:45.182", "mode": "azero-full", "language": "en", "target": "en", "text": "Our results through the first half of the year are in line with our expectations and with our improving sales momentum.", "text_tts": "and with our improving sales momentum", "translate": "Our results through the first half of the year are in line with our expectations and with our improving sales momentum.", "translate_tts": "Our results through the first half of the year are in line with our expectations and with our improving sales momentum", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:47.469", "mode": "azero-full", "language": "en", "target": "en", "text": "We are able to reaffirm our full year guidance.", "text_tts": "reaffirm our full year guidance", "translate": "We are able to reaffirm our full year guidance.", "translate_tts": "We are able to reaffirm our full year guidance", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:51.232", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now take you through our second quarter financial results.", "text_tts": "through our second quarter financial results", "translate": "I'll now take you through our second quarter financial results.", "translate_tts": "Ill now take you through our second quarter financial results", "is_final": false, "emotion": "😡", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:24:56.424", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved identical sales without fuel growth of one point two percent.", "text_tts": "ne point two percent", "translate": "We achieved identical sales without fuel growth of one point two percent.", "translate_tts": "We achieved identical sales without fuel growth of one point two percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:58.693", "mode": "azero-full", "language": "en", "target": "en", "text": "As Rodney mentioned earlier,", "text_tts": "As Rodney mentioned earlier", "translate": "As Rodney mentioned earlier,", "translate_tts": "As Rodney mentioned earlier", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:03.013", "mode": "azero-full", "language": "en", "target": "en", "text": "Our identical sales were supported by several positive customer metric trends.", "text_tts": "metric trends", "translate": "Our identical sales were supported by several positive customer metric trends.", "translate_tts": "Our identical sales were supported by several positive customer metric trends", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:06.219", "mode": "azero-full", "language": "en", "target": "en", "text": "including increases in total and loyal households.", "text_tts": "in total and loyal households", "translate": "including increases in total and loyal households.", "translate_tts": "including increases in total and loyal households", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:08.210", "mode": "azero-full", "language": "en", "target": "en", "text": "and increased customer visits.", "text_tts": "d customer visits", "translate": "and increased customer visits.", "translate_tts": "and increased customer visits", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:11.288", "mode": "azero-full", "language": "en", "target": "en", "text": "we are encouraged by favorable unit trends.", "text_tts": "by favorable unit trends", "translate": "we are encouraged by favorable unit trends.", "translate_tts": "we are encouraged by favorable unit trends", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:15.301", "mode": "azero-full", "language": "en", "target": "en", "text": "as we continue to make progress toward achieving positive unit growth.", "text_tts": "unit growth", "translate": "as we continue to make progress toward achieving positive unit growth.", "translate_tts": "as we continue to make progress toward achieving positive unit growth", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:17.188", "mode": "azero-full", "language": "en", "target": "en", "text": "as we saw in the first quarter,", "text_tts": "as we saw in the first quarter", "translate": "as we saw in the first quarter,", "translate_tts": "as we saw in the first quarter", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:23.431", "mode": "azero-full", "language": "en", "target": "en", "text": "Vendor support for promotions has been strong and we will continue to deliver on our long term commitment.", "text_tts": "m commitment", "translate": "Vendor support for promotions has been strong and we will continue to deliver on our long term commitment.", "translate_tts": "Vendor support for promotions has been strong and we will continue to deliver on our long term commitment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:25.156", "mode": "azero-full", "language": "en", "target": "en", "text": "of providing customers with exceptional value.", "text_tts": "with exceptional value", "translate": "of providing customers with exceptional value.", "translate_tts": "of providing customers with exceptional value", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:28.510", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital sales had a strong quarter.", "text_tts": "had a strong quarter", "translate": "Digital sales had a strong quarter.", "translate_tts": "Digital sales had a strong quarter", "is_final": false, "emotion": "😮", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:31.932", "mode": "azero-full", "language": "en", "target": "en", "text": "led by seventeen percent growth in Delivery Solutions.", "text_tts": "venteen percent growth in Delivery Solutions", "translate": "led by seventeen percent growth in Delivery Solutions.", "translate_tts": "led by seventeen percent growth in Delivery Solutions", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:35.011", "mode": "azero-full", "language": "en", "target": "en", "text": "Pickup is an important part of our seamless ecosystem.", "text_tts": "important part of our seamless ecosystem", "translate": "Pickup is an important part of our seamless ecosystem.", "translate_tts": "Pickup is an important part of our seamless ecosystem", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:38.728", "mode": "azero-full", "language": "en", "target": "en", "text": "and demand continues to be strong, with pickup sales growing ten percent.", "text_tts": "growing ten percent", "translate": "and demand continues to be strong, with pickup sales growing ten percent.", "translate_tts": "and demand continues to be strong with pickup sales growing ten percent", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:42.878", "mode": "azero-full", "language": "en", "target": "en", "text": "This reflects our digital team's relentless focus", "text_tts": "digital teams relentless focus", "translate": "This reflects our digital team's relentless focus", "translate_tts": "This reflects our digital teams relentless focus", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:45.067", "mode": "azero-full", "language": "en", "target": "en", "text": "on delivering a great customer experience.", "text_tts": "great customer experience", "translate": "on delivering a great customer experience.", "translate_tts": "on delivering a great customer experience", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:47.409", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in increased fill rates,", "text_tts": "creased fill rates", "translate": "resulting in increased fill rates,", "translate_tts": "resulting in increased fill rates", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:48.859", "mode": "azero-full", "language": "en", "target": "en", "text": "A reduction in wait times.", "text_tts": "wait times", "translate": "A reduction in wait times.", "translate_tts": "A reduction in wait times", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:52.061", "mode": "azero-full", "language": "en", "target": "en", "text": "and a thirty three percent improvement in perfect orders.", "text_tts": "irty three percent improvement in perfect orders", "translate": "and a thirty three percent improvement in perfect orders.", "translate_tts": "and a thirty three percent improvement in perfect orders", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:55.557", "mode": "azero-full", "language": "en", "target": "en", "text": "which are orders with both a one hundred percentage fill rate", "text_tts": "with both a one hundred percentage fill rate", "translate": "which are orders with both a one hundred percentage fill rate", "translate_tts": "which are orders with both a one hundred percentage fill rate", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:58.369", "mode": "azero-full", "language": "en", "target": "en", "text": "and that are completed within an appropriate wait time.", "text_tts": "within an appropriate wait time", "translate": "and that are completed within an appropriate wait time.", "translate_tts": "and that are completed within an appropriate wait time", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:02.956", "mode": "azero-full", "language": "en", "target": "en", "text": "with the help of AI enabled advancements in dynamic batching and routing,", "text_tts": "ing and routing", "translate": "with the help of AI enabled advancements in dynamic batching and routing,", "translate_tts": "with the help of AI enabled advancements in dynamic batching and routing", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:07.542", "mode": "azero-full", "language": "en", "target": "en", "text": "We are able to offer two hour lead times and pickup in all stores.", "text_tts": "in all stores", "translate": "We are able to offer two hour lead times and pickup in all stores.", "translate_tts": "We are able to offer two hour lead times and pickup in all stores", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:12.793", "mode": "azero-full", "language": "en", "target": "en", "text": "These improvements in customer experience are being accompanied by productivity enhancements.", "text_tts": "by productivity enhancements", "translate": "These improvements in customer experience are being accompanied by productivity enhancements.", "translate_tts": "These improvements in customer experience are being accompanied by productivity enhancements", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:15.462", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in an improvement in our cost to serve.", "text_tts": "provement in our cost to serve", "translate": "resulting in an improvement in our cost to serve.", "translate_tts": "resulting in an improvement in our cost to serve", "is_final": false, "emotion": "😡", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:18.258", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to margins.", "text_tts": "Turning to margins", "translate": "Turning to margins.", "translate_tts": "Turning to margins", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:24.906", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to spend a little more time today talking about our second quarter trends in gross margin and OGNA rates.", "text_tts": "NA rates", "translate": "I would like to spend a little more time today talking about our second quarter trends in gross margin and OGNA rates.", "translate_tts": "I would like to spend a little more time today talking about our second quarter trends in gross margin and OGNA rates", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:25.878", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know,", "text_tts": "As you know", "translate": "As you know,", "translate_tts": "As you know", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:26:36.563", "mode": "azero-full", "language": "en", "target": "en", "text": "Our long term model is designed to deliver consistent year over year gross margin rate and OG and A rates in a way that we deliver slightly expanding operating margins over time.", "text_tts": "ting margins over time", "translate": "Our long term model is designed to deliver consistent year over year gross margin rate and OG and A rates in a way that we deliver slightly expanding operating margins over time.", "translate_tts": "Our long term model is designed to deliver consistent year over year gross margin rate and OG and A rates in a way that we deliver slightly expanding operating margins over time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:26:40.657", "mode": "azero-full", "language": "en", "target": "en", "text": "Though there can be puts and takes in these measures from quarter to quarter.", "text_tts": "from quarter to quarter", "translate": "Though there can be puts and takes in these measures from quarter to quarter.", "translate_tts": "Though there can be puts and takes in these measures from quarter to quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:26:48.174", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the long term, our business model gives us the flexibility to balance investments in lower prices and higher associate wages", "text_tts": "and higher associate wages", "translate": "Over the long term, our business model gives us the flexibility to balance investments in lower prices and higher associate wages", "translate_tts": "Over the long term our business model gives us the flexibility to balance investments in lower prices and higher associate wages", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:26:50.790", "mode": "azero-full", "language": "en", "target": "en", "text": "With growth in margins through our brands?", "text_tts": "margins through our brands", "translate": "With growth in margins through our brands?", "translate_tts": "With growth in margins through our brands", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:26:52.778", "mode": "azero-full", "language": "en", "target": "en", "text": "and alternative profit businesses.", "text_tts": "and alternative profit businesses", "translate": "and alternative profit businesses.", "translate_tts": "and alternative profit businesses", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:26:55.715", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as cost saving initiatives and productivity.", "text_tts": "saving initiatives and productivity", "translate": "as well as cost saving initiatives and productivity.", "translate_tts": "as well as cost saving initiatives and productivity", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:26:59.513", "mode": "azero-full", "language": "en", "target": "en", "text": "All to ensure that we are consistently returning value to shareholders.", "text_tts": "that we are consistently returning value to shareholders", "translate": "All to ensure that we are consistently returning value to shareholders.", "translate_tts": "All to ensure that we are consistently returning value to shareholders", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:27:03.668", "mode": "azero-full", "language": "en", "target": "en", "text": "This expectation is true for fiscal twenty twenty four as well.", "text_tts": "is true for fiscal twenty twenty four as well", "translate": "This expectation is true for fiscal twenty twenty four as well.", "translate_tts": "This expectation is true for fiscal twenty twenty four as well", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:27:05.392", "mode": "azero-full", "language": "en", "target": "en", "text": "for the full year,", "text_tts": "for the full year", "translate": "for the full year,", "translate_tts": "for the full year", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:27:07.837", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect FIFO gross margin rate.", "text_tts": "FIFO gross margin rate", "translate": "We now expect FIFO gross margin rate.", "translate_tts": "We now expect FIFO gross margin rate", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:27:10.081", "mode": "azero-full", "language": "en", "target": "en", "text": "excluding fuel to be slightly positive.", "text_tts": "slightly positive", "translate": "excluding fuel to be slightly positive.", "translate_tts": "excluding fuel to be slightly positive", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:27:14.659", "mode": "azero-full", "language": "en", "target": "en", "text": "balanced by the OGNA rate without fuel, which will be slightly negative.", "text_tts": "slightly negative", "translate": "balanced by the OGNA rate without fuel, which will be slightly negative.", "translate_tts": "balanced by the OGNA rate without fuel which will be slightly negative", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:27:16.448", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter.", "text_tts": "This quarter", "translate": "This quarter.", "translate_tts": "This quarter", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:27:21.995", "mode": "azero-full", "language": "en", "target": "en", "text": "FIFO gross margin rate, excluding fuel, was forty two basis points favorable to last year.", "text_tts": "rty two basis points favorable to last year", "translate": "FIFO gross margin rate, excluding fuel, was forty two basis points favorable to last year.", "translate_tts": "FIFO gross margin rate excluding fuel was forty two basis points favorable to last year", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:27:24.666", "mode": "azero-full", "language": "en", "target": "en", "text": "and was slightly ahead of our expectations for the quarter.", "text_tts": "ead of our expectations for the quarter", "translate": "and was slightly ahead of our expectations for the quarter.", "translate_tts": "and was slightly ahead of our expectations for the quarter", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:27:25.877", "mode": "azero-full", "language": "en", "target": "en", "text": "Conversely,", "text_tts": "Conversely", "translate": "Conversely,", "translate_tts": "Conversely", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:27:29.213", "mode": "azero-full", "language": "en", "target": "en", "text": "The OG and A rate, excluding fuel and adjustment items,", "text_tts": "and A rate excluding fuel and adjustment items", "translate": "The OG and A rate, excluding fuel and adjustment items,", "translate_tts": "The OG and A rate excluding fuel and adjustment items", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:27:32.317", "mode": "azero-full", "language": "en", "target": "en", "text": "was sixty five basis points unfavorable to last year.", "text_tts": "xty five basis points unfavorable to last year", "translate": "was sixty five basis points unfavorable to last year.", "translate_tts": "was sixty five basis points unfavorable to last year", "is_final": false, "emotion": "😡", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:27:35.268", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as unfavorable to our expectations.", "text_tts": "favorable to our expectations", "translate": "as well as unfavorable to our expectations.", "translate_tts": "as well as unfavorable to our expectations", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:39.188", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily due to several nonrecurring charges during the quarter.", "text_tts": "ral nonrecurring charges during the quarter", "translate": "primarily due to several nonrecurring charges during the quarter.", "translate_tts": "primarily due to several nonrecurring charges during the quarter", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:42.501", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking in more detail at our quarterly results,", "text_tts": "ail at our quarterly results", "translate": "Looking in more detail at our quarterly results,", "translate_tts": "Looking in more detail at our quarterly results", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:46.035", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross margin was twenty two point six percent of sales.", "text_tts": "enty two point six percent of sales", "translate": "Gross margin was twenty two point six percent of sales.", "translate_tts": "Gross margin was twenty two point six percent of sales", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:49.700", "mode": "azero-full", "language": "en", "target": "en", "text": "The increase in FIFO gross margin rate, excluding fuel,", "text_tts": "in FIFO gross margin rate excluding fuel", "translate": "The increase in FIFO gross margin rate, excluding fuel,", "translate_tts": "The increase in FIFO gross margin rate excluding fuel", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:56.128", "mode": "azero-full", "language": "en", "target": "en", "text": "was primarily attributable to favorable product mix in our grocery business, including our brands,", "text_tts": "our grocery business including our brands", "translate": "was primarily attributable to favorable product mix in our grocery business, including our brands,", "translate_tts": "was primarily attributable to favorable product mix in our grocery business including our brands", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:57.202", "mode": "azero-full", "language": "en", "target": "en", "text": "Lower shrink,", "text_tts": "Lower shrink", "translate": "Lower shrink,", "translate_tts": "Lower shrink", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:27:59.048", "mode": "azero-full", "language": "en", "target": "en", "text": "and sourcing benefits,", "text_tts": "and sourcing benefits", "translate": "and sourcing benefits,", "translate_tts": "and sourcing benefits", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:01.725", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by lower pharmacy margins.", "text_tts": "y lower pharmacy margins", "translate": "partially offset by lower pharmacy margins.", "translate_tts": "partially offset by lower pharmacy margins", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:09.570", "mode": "azero-full", "language": "en", "target": "en", "text": "The result reflected Kroger's ability to improve margin while being competitive on price and helping customers manage their budgets.", "text_tts": "manage their budgets", "translate": "The result reflected Kroger's ability to improve margin while being competitive on price and helping customers manage their budgets.", "translate_tts": "The result reflected Krogers ability to improve margin while being competitive on price and helping customers manage their budgets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:16.636", "mode": "azero-full", "language": "en", "target": "en", "text": "The improvement in shrink reflects the significant ongoing work from our operations team as they address this challenging issue.", "text_tts": "this challenging issue", "translate": "The improvement in shrink reflects the significant ongoing work from our operations team as they address this challenging issue.", "translate_tts": "The improvement in shrink reflects the significant ongoing work from our operations team as they address this challenging issue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:19.483", "mode": "azero-full", "language": "en", "target": "en", "text": "While we are pleased with the result this quarter,", "text_tts": "with the result this quarter", "translate": "While we are pleased with the result this quarter,", "translate_tts": "While we are pleased with the result this quarter", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:26.590", "mode": "azero-full", "language": "en", "target": "en", "text": "Shrink related to theft remains high on a historical basis, and we still have work to do to further mitigate the financial impact.", "text_tts": "to further mitigate the financial impact", "translate": "Shrink related to theft remains high on a historical basis, and we still have work to do to further mitigate the financial impact.", "translate_tts": "Shrink related to theft remains high on a historical basis and we still have work to do to further mitigate the financial impact", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:33.115", "mode": "azero-full", "language": "en", "target": "en", "text": "The increase in OGNA rate, excluding fuel and adjustment items, was driven by investments in associate wages.", "text_tts": "te wages", "translate": "The increase in OGNA rate, excluding fuel and adjustment items, was driven by investments in associate wages.", "translate_tts": "The increase in OGNA rate excluding fuel and adjustment items was driven by investments in associate wages", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:36.488", "mode": "azero-full", "language": "en", "target": "en", "text": "Increased incentive plan costs and nonrecurring costs", "text_tts": "n costs and nonrecurring costs", "translate": "Increased incentive plan costs and nonrecurring costs", "translate_tts": "Increased incentive plan costs and nonrecurring costs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:38.364", "mode": "azero-full", "language": "en", "target": "en", "text": "including hurricane expenses.", "text_tts": "expenses", "translate": "including hurricane expenses.", "translate_tts": "including hurricane expenses", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:42.611", "mode": "azero-full", "language": "en", "target": "en", "text": "and an increase in costs due to the severity of general liability claims.", "text_tts": "y of general liability claims", "translate": "and an increase in costs due to the severity of general liability claims.", "translate_tts": "and an increase in costs due to the severity of general liability claims", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:45.150", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by continued execution,", "text_tts": "y continued execution", "translate": "partially offset by continued execution,", "translate_tts": "partially offset by continued execution", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:46.669", "mode": "azero-full", "language": "en", "target": "en", "text": "of cost savings initiatives.", "text_tts": "of cost savings initiatives", "translate": "of cost savings initiatives.", "translate_tts": "of cost savings initiatives", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:28:55.890", "mode": "azero-full", "language": "en", "target": "en", "text": "During the second quarter, we recorded a LIFO charge of twenty one million dollars compared to a charge of four million dollars for the same quarter last year.", "text_tts": "r the same quarter last year", "translate": "During the second quarter, we recorded a LIFO charge of twenty one million dollars compared to a charge of four million dollars for the same quarter last year.", "translate_tts": "During the second quarter we recorded a LIFO charge of twenty one million dollars compared to a charge of four million dollars for the same quarter last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:00.650", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted FIFO operating profit was nine hundred eighty four million dollars.", "text_tts": "operating profit was nine hundred eighty four million dollars", "translate": "Adjusted FIFO operating profit was nine hundred eighty four million dollars.", "translate_tts": "Adjusted FIFO operating profit was nine hundred eighty four million dollars", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:04.840", "mode": "azero-full", "language": "en", "target": "en", "text": "Our adjusted EPS was ninety three cents per diluted share.", "text_tts": "was ninety three cents per diluted share", "translate": "Our adjusted EPS was ninety three cents per diluted share.", "translate_tts": "Our adjusted EPS was ninety three cents per diluted share", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:07.400", "mode": "azero-full", "language": "en", "target": "en", "text": "a decline of three percent compared to last year.", "text_tts": "ree percent compared to last year", "translate": "a decline of three percent compared to last year.", "translate_tts": "a decline of three percent compared to last year", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:11.991", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel is an important part of our total value proposition.", "text_tts": "part of our total value proposition", "translate": "Fuel is an important part of our total value proposition.", "translate_tts": "Fuel is an important part of our total value proposition", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:17.025", "mode": "azero-full", "language": "en", "target": "en", "text": "It builds loyalty through our Kroger Plus program by offering customers another way to save.", "text_tts": "offering customers another way to save", "translate": "It builds loyalty through our Kroger Plus program by offering customers another way to save.", "translate_tts": "It builds loyalty through our Kroger Plus program by offering customers another way to save", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:20.224", "mode": "azero-full", "language": "en", "target": "en", "text": "and led the gallon sales outpacing the industry this quarter.", "text_tts": "lon sales outpacing the industry this quarter", "translate": "and led the gallon sales outpacing the industry this quarter.", "translate_tts": "and led the gallon sales outpacing the industry this quarter", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:25.960", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel profitability was stronger in the second quarter compared to last year on a cents per gallon basis.", "text_tts": "gallon basis", "translate": "Fuel profitability was stronger in the second quarter compared to last year on a cents per gallon basis.", "translate_tts": "Fuel profitability was stronger in the second quarter compared to last year on a cents per gallon basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:27.391", "mode": "azero-full", "language": "en", "target": "en", "text": "in the second half.", "text_tts": "in the second half", "translate": "in the second half.", "translate_tts": "in the second half", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:30.079", "mode": "azero-full", "language": "en", "target": "en", "text": "We will be cycling stronger fuel results.", "text_tts": "stronger fuel results", "translate": "We will be cycling stronger fuel results.", "translate_tts": "We will be cycling stronger fuel results", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:33.871", "mode": "azero-full", "language": "en", "target": "en", "text": "but expect margins to be relatively flat compared to last year.", "text_tts": "to be relatively flat compared to last year", "translate": "but expect margins to be relatively flat compared to last year.", "translate_tts": "but expect margins to be relatively flat compared to last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:37.569", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to provide a brief update on inflation.", "text_tts": "a brief update on inflation", "translate": "I wanted to provide a brief update on inflation.", "translate_tts": "I wanted to provide a brief update on inflation", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:39.488", "mode": "azero-full", "language": "en", "target": "en", "text": "a topic I am asked about frequently.", "text_tts": "am asked about frequently", "translate": "a topic I am asked about frequently.", "translate_tts": "a topic I am asked about frequently", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:42.632", "mode": "azero-full", "language": "en", "target": "en", "text": "Inflation increased slightly in the second quarter,", "text_tts": "slightly in the second quarter", "translate": "Inflation increased slightly in the second quarter,", "translate_tts": "Inflation increased slightly in the second quarter", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:45.546", "mode": "azero-full", "language": "en", "target": "en", "text": "from the first quarter but is trending around one percent.", "text_tts": "but is trending around one percent", "translate": "from the first quarter but is trending around one percent.", "translate_tts": "from the first quarter but is trending around one percent", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:49.323", "mode": "azero-full", "language": "en", "target": "en", "text": "which is consistent with our expectations since the start of the year.", "text_tts": "with our expectations since the start of the year", "translate": "which is consistent with our expectations since the start of the year.", "translate_tts": "which is consistent with our expectations since the start of the year", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:53.540", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd now like to provide a brief update on associates and labor relations.", "text_tts": "relations", "translate": "I'd now like to provide a brief update on associates and labor relations.", "translate_tts": "Id now like to provide a brief update on associates and labor relations", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:29:55.691", "mode": "azero-full", "language": "en", "target": "en", "text": "During the second quarter,", "text_tts": "During the second quarter", "translate": "During the second quarter,", "translate_tts": "During the second quarter", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:00.268", "mode": "azero-full", "language": "en", "target": "en", "text": "We ratified new labor agreements for our food for less warehouse stores in Southern California.", "text_tts": "warehouse stores in Southern California", "translate": "We ratified new labor agreements for our food for less warehouse stores in Southern California.", "translate_tts": "We ratified new labor agreements for our food for less warehouse stores in Southern California", "is_final": false, "emotion": "😊", "events": "🏠🔊📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:01.763", "mode": "azero-full", "language": "en", "target": "en", "text": "Columbus Valley stores.", "text_tts": "Columbus Valley stores", "translate": "Columbus Valley stores.", "translate_tts": "Columbus Valley stores", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:04.042", "mode": "azero-full", "language": "en", "target": "en", "text": "Mid Atlantic Division Stores.", "text_tts": "ic Division Stores", "translate": "Mid Atlantic Division Stores.", "translate_tts": "Mid Atlantic Division Stores", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:05.556", "mode": "azero-full", "language": "en", "target": "en", "text": "Anderson Bakery,", "text_tts": "Anderson Bakery", "translate": "Anderson Bakery,", "translate_tts": "Anderson Bakery", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:08.986", "mode": "azero-full", "language": "en", "target": "en", "text": "Michigan, West Michigan, and New Market Clerks.", "text_tts": "Michigan and New Market Clerks", "translate": "Michigan, West Michigan, and New Market Clerks.", "translate_tts": "Michigan West Michigan and New Market Clerks", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:10.870", "mode": "azero-full", "language": "en", "target": "en", "text": "Central Peoria clerks.", "text_tts": "a clerks", "translate": "Central Peoria clerks.", "translate_tts": "Central Peoria clerks", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:12.705", "mode": "azero-full", "language": "en", "target": "en", "text": "in Shelbyville Warehouse,", "text_tts": "e Warehouse", "translate": "in Shelbyville Warehouse,", "translate_tts": "in Shelbyville Warehouse", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:14.618", "mode": "azero-full", "language": "en", "target": "en", "text": "covering more than thirteen thousand associates.", "text_tts": "irteen thousand associates", "translate": "covering more than thirteen thousand associates.", "translate_tts": "covering more than thirteen thousand associates", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:23.595", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is working to reach an agreement with the UFCW for meat and grocery associates at twenty nine Fredmeyer stores in Portland.", "text_tts": "s at twenty nine Fredmeyer stores in Portland", "translate": "Kroger is working to reach an agreement with the UFCW for meat and grocery associates at twenty nine Fredmeyer stores in Portland.", "translate_tts": "Kroger is working to reach an agreement with the UFCW for meat and grocery associates at twenty nine Fredmeyer stores in Portland", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:27.425", "mode": "azero-full", "language": "en", "target": "en", "text": "We respect our associates right to collectively bargain.", "text_tts": "associates right to collectively bargain", "translate": "We respect our associates right to collectively bargain.", "translate_tts": "We respect our associates right to collectively bargain", "is_final": false, "emotion": "😡", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:32.902", "mode": "azero-full", "language": "en", "target": "en", "text": "Associates at these stores chose to strike for six days before returning to work last week.", "text_tts": "e returning to work last week", "translate": "Associates at these stores chose to strike for six days before returning to work last week.", "translate_tts": "Associates at these stores chose to strike for six days before returning to work last week", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:38.509", "mode": "azero-full", "language": "en", "target": "en", "text": "Negotiations continue this week, and we remain open to constructive dialogue with the UFCW.", "text_tts": "", "translate": "Negotiations continue this week, and we remain open to constructive dialogue with the UFCW.", "translate_tts": "Negotiations continue this week and we remain open to constructive dialogue with the UFCW", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:45.945", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also communicating to local unions that coming to the table with proposals that do not balance investing in associates", "text_tts": "vesting in associates", "translate": "We are also communicating to local unions that coming to the table with proposals that do not balance investing in associates", "translate_tts": "We are also communicating to local unions that coming to the table with proposals that do not balance investing in associates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:51.080", "mode": "azero-full", "language": "en", "target": "en", "text": "With keeping groceries affordable for our customers and supporting a growing and profitable business model,", "text_tts": "supporting a growing and profitable business model", "translate": "With keeping groceries affordable for our customers and supporting a growing and profitable business model,", "translate_tts": "With keeping groceries affordable for our customers and supporting a growing and profitable business model", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:30:51.921", "mode": "azero-full", "language": "en", "target": "en", "text": "are untenable.", "text_tts": "are untenable", "translate": "are untenable.", "translate_tts": "are untenable", "is_final": false, "emotion": "😡", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:31:00.773", "mode": "azero-full", "language": "en", "target": "en", "text": "It undermines our goal of growing the company in a way that helps to ensure job security and create more jobs and advancement opportunities for more associates.", "text_tts": "ment opportunities for more associates", "translate": "It undermines our goal of growing the company in a way that helps to ensure job security and create more jobs and advancement opportunities for more associates.", "translate_tts": "It undermines our goal of growing the company in a way that helps to ensure job security and create more jobs and advancement opportunities for more associates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:31:03.567", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to cash flow.", "text_tts": "Turning to cash flow", "translate": "Turning to cash flow.", "translate_tts": "Turning to cash flow", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:09.004", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger continues to generate strong adjusted free cash flow through consistent operating results.", "text_tts": "w through consistent operating results", "translate": "Kroger continues to generate strong adjusted free cash flow through consistent operating results.", "translate_tts": "Kroger continues to generate strong adjusted free cash flow through consistent operating results", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:12.765", "mode": "azero-full", "language": "en", "target": "en", "text": "Consistent generation of free cash flow is an important part of our model.", "text_tts": "tant part of our model", "translate": "Consistent generation of free cash flow is an important part of our model.", "translate_tts": "Consistent generation of free cash flow is an important part of our model", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:16.575", "mode": "azero-full", "language": "en", "target": "en", "text": "and is enabling us to deleverage in anticipation of our merger with Albertons.", "text_tts": "with Albertons", "translate": "and is enabling us to deleverage in anticipation of our merger with Albertons.", "translate_tts": "and is enabling us to deleverage in anticipation of our merger with Albertons", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:18.776", "mode": "azero-full", "language": "en", "target": "en", "text": "At the end of the second quarter.", "text_tts": "At the end of the second quarter", "translate": "At the end of the second quarter.", "translate_tts": "At the end of the second quarter", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:22.977", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's net total debt to adjusted EBITDA ratio was one point two four.", "text_tts": "tio was one point two four", "translate": "Kroger's net total debt to adjusted EBITDA ratio was one point two four.", "translate_tts": "Krogers net total debt to adjusted EBITDA ratio was one point two four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:26.348", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to our target range of two point three to two point five.", "text_tts": "ange of two point three to two point five", "translate": "compared to our target range of two point three to two point five.", "translate_tts": "compared to our target range of two point three to two point five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:31.214", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strengthened balance sheet provides us flexibility to pursue growth.", "text_tts": "growth", "translate": "Our strengthened balance sheet provides us flexibility to pursue growth.", "translate_tts": "Our strengthened balance sheet provides us flexibility to pursue growth", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:32.404", "mode": "azero-full", "language": "en", "target": "en", "text": "and enhance shareholder value.", "text_tts": "and enhance shareholder value", "translate": "and enhance shareholder value.", "translate_tts": "and enhance shareholder value", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:37.725", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to take a disciplined approach to deploying capital.", "text_tts": "a disciplined approach to deploying capital", "translate": "We continue to take a disciplined approach to deploying capital.", "translate_tts": "We continue to take a disciplined approach to deploying capital", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:43.748", "mode": "azero-full", "language": "en", "target": "en", "text": "prioritizing the highest growth opportunities that strengthen our business and deliver solid returns for shareholders.", "text_tts": "or shareholders", "translate": "prioritizing the highest growth opportunities that strengthen our business and deliver solid returns for shareholders.", "translate_tts": "prioritizing the highest growth opportunities that strengthen our business and deliver solid returns for shareholders", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:47.048", "mode": "azero-full", "language": "en", "target": "en", "text": "We're committed to maintaining our investment grade at that rating.", "text_tts": "maintaining our investment grade at that rating", "translate": "We're committed to maintaining our investment grade at that rating.", "translate_tts": "Were committed to maintaining our investment grade at that rating", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:50.207", "mode": "azero-full", "language": "en", "target": "en", "text": "Increasing our dividend over time, subject to board approval.", "text_tts": "nd over time subject to board approval", "translate": "Increasing our dividend over time, subject to board approval.", "translate_tts": "Increasing our dividend over time subject to board approval", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:53.898", "mode": "azero-full", "language": "en", "target": "en", "text": "and returning excess capital to shareholders when we are able to do so.", "text_tts": "able to do so", "translate": "and returning excess capital to shareholders when we are able to do so.", "translate_tts": "and returning excess capital to shareholders when we are able to do so", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:56.498", "mode": "azero-full", "language": "en", "target": "en", "text": "The strength of our free cash flow.", "text_tts": "our free cash flow", "translate": "The strength of our free cash flow.", "translate_tts": "The strength of our free cash flow", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:59.919", "mode": "azero-full", "language": "en", "target": "en", "text": "gives us the ability to invest in the growth of our business.", "text_tts": "to invest in the growth of our business", "translate": "gives us the ability to invest in the growth of our business.", "translate_tts": "gives us the ability to invest in the growth of our business", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:04.176", "mode": "azero-full", "language": "en", "target": "en", "text": "We are allocating more capital to our major and minor store projects this year.", "text_tts": "and minor store projects this year", "translate": "We are allocating more capital to our major and minor store projects this year.", "translate_tts": "We are allocating more capital to our major and minor store projects this year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:07.995", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams have done an excellent job completing projects ahead of schedule.", "text_tts": "an excellent job completing projects ahead of schedule", "translate": "Our teams have done an excellent job completing projects ahead of schedule.", "translate_tts": "Our teams have done an excellent job completing projects ahead of schedule", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:13.995", "mode": "azero-full", "language": "en", "target": "en", "text": "And year to date, we have completed almost double the amount of store projects as we had completed last year at this time.", "text_tts": "last year at this time", "translate": "And year to date, we have completed almost double the amount of store projects as we had completed last year at this time.", "translate_tts": "And year to date we have completed almost double the amount of store projects as we had completed last year at this time", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:19.588", "mode": "azero-full", "language": "en", "target": "en", "text": "which will position us to grow in the second half of twenty twenty four and twenty twenty five.", "text_tts": "half of twenty twenty four and twenty twenty five", "translate": "which will position us to grow in the second half of twenty twenty four and twenty twenty five.", "translate_tts": "which will position us to grow in the second half of twenty twenty four and twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:22.557", "mode": "azero-full", "language": "en", "target": "en", "text": "It also creates capacity later this year,", "text_tts": "s capacity later this year", "translate": "It also creates capacity later this year,", "translate_tts": "It also creates capacity later this year", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:27.265", "mode": "azero-full", "language": "en", "target": "en", "text": "to work towards opening twenty twenty five projects earlier in the year as well.", "text_tts": "ar as well", "translate": "to work towards opening twenty twenty five projects earlier in the year as well.", "translate_tts": "to work towards opening twenty twenty five projects earlier in the year as well", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:29.622", "mode": "azero-full", "language": "en", "target": "en", "text": "to reflect this.", "text_tts": "to reflect this", "translate": "to reflect this.", "translate_tts": "to reflect this", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:35.979", "mode": "azero-full", "language": "en", "target": "en", "text": "We are raising our guidance for full year capital expenditures from a range of three point four billion to three point six billion.", "text_tts": "ree point four billion to three point six billion", "translate": "We are raising our guidance for full year capital expenditures from a range of three point four billion to three point six billion.", "translate_tts": "We are raising our guidance for full year capital expenditures from a range of three point four billion to three point six billion", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:38.408", "mode": "azero-full", "language": "en", "target": "en", "text": "to a range of three point six billion to three point eight billion.", "text_tts": "hree point six billion to three point eight billion", "translate": "to a range of three point six billion to three point eight billion.", "translate_tts": "to a range of three point six billion to three point eight billion", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:41.046", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on the strength of our free cash flow,", "text_tts": "of our free cash flow", "translate": "Based on the strength of our free cash flow,", "translate_tts": "Based on the strength of our free cash flow", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:45.702", "mode": "azero-full", "language": "en", "target": "en", "text": "The change to our CapEx guidance does not affect our adjusted free cash flow guidance.", "text_tts": "adjusted free cash flow guidance", "translate": "The change to our CapEx guidance does not affect our adjusted free cash flow guidance.", "translate_tts": "The change to our CapEx guidance does not affect our adjusted free cash flow guidance", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:50.262", "mode": "azero-full", "language": "en", "target": "en", "text": "In the second quarter, we raised our quarterly dividend by ten percent.", "text_tts": "ten percent", "translate": "In the second quarter, we raised our quarterly dividend by ten percent.", "translate_tts": "In the second quarter we raised our quarterly dividend by ten percent", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:54.295", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting confidence in our ability to generate strong cash flow.", "text_tts": "g cash flow", "translate": "reflecting confidence in our ability to generate strong cash flow.", "translate_tts": "reflecting confidence in our ability to generate strong cash flow", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:01.558", "mode": "azero-full", "language": "en", "target": "en", "text": "Our quarterly dividend has grown at a thirteen point five percentage compounded annual growth rate since being reinstated in two thousand six.", "text_tts": "rowth rate since being reinstated in two thousand six", "translate": "Our quarterly dividend has grown at a thirteen point five percentage compounded annual growth rate since being reinstated in two thousand six.", "translate_tts": "Our quarterly dividend has grown at a thirteen point five percentage compounded annual growth rate since being reinstated in two thousand six", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:05.241", "mode": "azero-full", "language": "en", "target": "en", "text": "and this marked the eighteenth consecutive year of dividend increases.", "text_tts": "eighteenth consecutive year of dividend increases", "translate": "and this marked the eighteenth consecutive year of dividend increases.", "translate_tts": "and this marked the eighteenth consecutive year of dividend increases", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:10.221", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd now like to provide some additional color on our outlook for the rest of the year.", "text_tts": "for the rest of the year", "translate": "I'd now like to provide some additional color on our outlook for the rest of the year.", "translate_tts": "Id now like to provide some additional color on our outlook for the rest of the year", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯😔💨", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:15.968", "mode": "azero-full", "language": "en", "target": "en", "text": "We are encouraged by our performance through the first half of the year, which led to results that were in line with expectation.", "text_tts": "that were in line with expectation", "translate": "We are encouraged by our performance through the first half of the year, which led to results that were in line with expectation.", "translate_tts": "We are encouraged by our performance through the first half of the year which led to results that were in line with expectation", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:20.007", "mode": "azero-full", "language": "en", "target": "en", "text": "Our solid sales results through the first two quarters of the year,", "text_tts": "results through the first two quarters of the year", "translate": "Our solid sales results through the first two quarters of the year,", "translate_tts": "Our solid sales results through the first two quarters of the year", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:22.524", "mode": "azero-full", "language": "en", "target": "en", "text": "give us confidence to raise the low end,", "text_tts": "to raise the low end", "translate": "give us confidence to raise the low end,", "translate_tts": "give us confidence to raise the low end", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:25.675", "mode": "azero-full", "language": "en", "target": "en", "text": "of our full year identical sales without fuel guidance.", "text_tts": "identical sales without fuel guidance", "translate": "of our full year identical sales without fuel guidance.", "translate_tts": "of our full year identical sales without fuel guidance", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:30.573", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect identical sales without fuel to be in the range of zero point seven five percent.", "text_tts": "of zero point seven five percent", "translate": "We now expect identical sales without fuel to be in the range of zero point seven five percent.", "translate_tts": "We now expect identical sales without fuel to be in the range of zero point seven five percent", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:32.298", "mode": "azero-full", "language": "en", "target": "en", "text": "to one point seven five percent.", "text_tts": "e point seven five percent", "translate": "to one point seven five percent.", "translate_tts": "to one point seven five percent", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:40.827", "mode": "azero-full", "language": "en", "target": "en", "text": "We are cautiously optimistic about our sales outlook for the second half of the year and expect customers to continue prioritizing food and essentials.", "text_tts": "itizing food and essentials", "translate": "We are cautiously optimistic about our sales outlook for the second half of the year and expect customers to continue prioritizing food and essentials.", "translate_tts": "We are cautiously optimistic about our sales outlook for the second half of the year and expect customers to continue prioritizing food and essentials", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:44.971", "mode": "azero-full", "language": "en", "target": "en", "text": "We have developed merchandising plans that are designed to enhance customer engagement.", "text_tts": "customer engagement", "translate": "We have developed merchandising plans that are designed to enhance customer engagement.", "translate_tts": "We have developed merchandising plans that are designed to enhance customer engagement", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:47.563", "mode": "azero-full", "language": "en", "target": "en", "text": "Drive spending and improve unit volumes.", "text_tts": "and improve unit volumes", "translate": "Drive spending and improve unit volumes.", "translate_tts": "Drive spending and improve unit volumes", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:51.698", "mode": "azero-full", "language": "en", "target": "en", "text": "The strength of our model enables us to navigate an environment where customer spending", "text_tts": "an environment where customer spending", "translate": "The strength of our model enables us to navigate an environment where customer spending", "translate_tts": "The strength of our model enables us to navigate an environment where customer spending", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:54.260", "mode": "azero-full", "language": "en", "target": "en", "text": "is constrained by current economic pressures.", "text_tts": "current economic pressures", "translate": "is constrained by current economic pressures.", "translate_tts": "is constrained by current economic pressures", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:59.189", "mode": "azero-full", "language": "en", "target": "en", "text": "And we expect the various components of our model, including grocery, health and wellness,", "text_tts": "including grocery health and wellness", "translate": "And we expect the various components of our model, including grocery, health and wellness,", "translate_tts": "And we expect the various components of our model including grocery health and wellness", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:01.429", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel and alternative profit businesses.", "text_tts": "lternative profit businesses", "translate": "Fuel and alternative profit businesses.", "translate_tts": "Fuel and alternative profit businesses", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:04.549", "mode": "azero-full", "language": "en", "target": "en", "text": "to provide us with flexibility in how we create shareholder value.", "text_tts": "flexibility in how we create shareholder value", "translate": "to provide us with flexibility in how we create shareholder value.", "translate_tts": "to provide us with flexibility in how we create shareholder value", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:08.428", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, we are reaffirming the rest of our full year guidance.", "text_tts": "our full year guidance", "translate": "As a result, we are reaffirming the rest of our full year guidance.", "translate_tts": "As a result we are reaffirming the rest of our full year guidance", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:10.556", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now turn the call back to Rodney.", "text_tts": "the call back to Rodney", "translate": "I'll now turn the call back to Rodney.", "translate_tts": "Ill now turn the call back to Rodney", "is_final": false, "emotion": "😡", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:12.653", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Todd.", "text_tts": "Thanks Todd", "translate": "Thanks, Todd.", "translate_tts": "Thanks Todd", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:14.651", "mode": "azero-full", "language": "en", "target": "en", "text": "Before I open it up for Q and A.", "text_tts": "t up for Q and A", "translate": "Before I open it up for Q and A.", "translate_tts": "Before I open it up for Q and A", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:18.106", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to speak briefly about our pending merger with Albertsons.", "text_tts": "Albertsons", "translate": "I'd like to speak briefly about our pending merger with Albertsons.", "translate_tts": "Id like to speak briefly about our pending merger with Albertsons", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:22.859", "mode": "azero-full", "language": "en", "target": "en", "text": "First, I would like to express my appreciation for our associates.", "text_tts": "ssociates", "translate": "First, I would like to express my appreciation for our associates.", "translate_tts": "First I would like to express my appreciation for our associates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:24.550", "mode": "azero-full", "language": "en", "target": "en", "text": "and their incredible commitment.", "text_tts": "commitment", "translate": "and their incredible commitment.", "translate_tts": "and their incredible commitment", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:30.086", "mode": "azero-full", "language": "en", "target": "en", "text": "It has been a long journey, and our associates have done an excellent job serving customers.", "text_tts": "excellent job serving customers", "translate": "It has been a long journey, and our associates have done an excellent job serving customers.", "translate_tts": "It has been a long journey and our associates have done an excellent job serving customers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:32.837", "mode": "azero-full", "language": "en", "target": "en", "text": "and running the day to day operations of our business.", "text_tts": "to day operations of our business", "translate": "and running the day to day operations of our business.", "translate_tts": "and running the day to day operations of our business", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:35.059", "mode": "azero-full", "language": "en", "target": "en", "text": "While also preparing for the merger.", "text_tts": "preparing for the merger", "translate": "While also preparing for the merger.", "translate_tts": "While also preparing for the merger", "is_final": false, "emotion": "😡", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:38.098", "mode": "azero-full", "language": "en", "target": "en", "text": "Integration work continues to progress.", "text_tts": "tinues to progress", "translate": "Integration work continues to progress.", "translate_tts": "Integration work continues to progress", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:42.291", "mode": "azero-full", "language": "en", "target": "en", "text": "And our teams are laser focused on ensuring a seamless transition.", "text_tts": "transition", "translate": "And our teams are laser focused on ensuring a seamless transition.", "translate_tts": "And our teams are laser focused on ensuring a seamless transition", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:45.204", "mode": "azero-full", "language": "en", "target": "en", "text": "for our customers and associates from day one.", "text_tts": "and associates from day one", "translate": "for our customers and associates from day one.", "translate_tts": "for our customers and associates from day one", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:51.445", "mode": "azero-full", "language": "en", "target": "en", "text": "It is exciting to see the complementary strengths of both Kroger and Albertson's organizations.", "text_tts": "Kroger and Albertsons organizations", "translate": "It is exciting to see the complementary strengths of both Kroger and Albertson's organizations.", "translate_tts": "It is exciting to see the complementary strengths of both Kroger and Albertsons organizations", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:57.485", "mode": "azero-full", "language": "en", "target": "en", "text": "And we look forward to combining these strengths to provide customers an even better experience.", "text_tts": "", "translate": "And we look forward to combining these strengths to provide customers an even better experience.", "translate_tts": "And we look forward to combining these strengths to provide customers an even better experience", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:00.209", "mode": "azero-full", "language": "en", "target": "en", "text": "as part of our merger preparation.", "text_tts": "preparation", "translate": "as part of our merger preparation.", "translate_tts": "as part of our merger preparation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:06.957", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger recently launched an exchange offering for Albertson's notes contingent upon the closing of the merger.", "text_tts": "of the merger", "translate": "Kroger recently launched an exchange offering for Albertson's notes contingent upon the closing of the merger.", "translate_tts": "Kroger recently launched an exchange offering for Albertsons notes contingent upon the closing of the merger", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:09.765", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as a successful new offering.", "text_tts": "successful new offering", "translate": "as well as a successful new offering.", "translate_tts": "as well as a successful new offering", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:12.768", "mode": "azero-full", "language": "en", "target": "en", "text": "For ten point five billion of senior unsecured notes.", "text_tts": "n point five billion of senior unsecured notes", "translate": "For ten point five billion of senior unsecured notes.", "translate_tts": "For ten point five billion of senior unsecured notes", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:18.051", "mode": "azero-full", "language": "en", "target": "en", "text": "with the net proceeds expected to fund a portion of the cash consideration.", "text_tts": "of the cash consideration", "translate": "with the net proceeds expected to fund a portion of the cash consideration.", "translate_tts": "with the net proceeds expected to fund a portion of the cash consideration", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:19.580", "mode": "azero-full", "language": "en", "target": "en", "text": "for the proposed merger.", "text_tts": "merger", "translate": "for the proposed merger.", "translate_tts": "for the proposed merger", "is_final": false, "emotion": "😡", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:23.002", "mode": "azero-full", "language": "en", "target": "en", "text": "A portion of the proceeds of this offering.", "text_tts": "the proceeds of this offering", "translate": "A portion of the proceeds of this offering.", "translate_tts": "A portion of the proceeds of this offering", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:27.534", "mode": "azero-full", "language": "en", "target": "en", "text": "Is subject to a special mandatory redemption if the merger does not close.", "text_tts": "does not close", "translate": "Is subject to a special mandatory redemption if the merger does not close.", "translate_tts": "Is subject to a special mandatory redemption if the merger does not close", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:36.700", "mode": "azero-full", "language": "en", "target": "en", "text": "As the preliminary injunction trial with the FTC nears its conclusion, we are confident in the facts and the strengths of our position.", "text_tts": "r position", "translate": "As the preliminary injunction trial with the FTC nears its conclusion, we are confident in the facts and the strengths of our position.", "translate_tts": "As the preliminary injunction trial with the FTC nears its conclusion we are confident in the facts and the strengths of our position", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:40.721", "mode": "azero-full", "language": "en", "target": "en", "text": "The retail industry continues to be more competitive.", "text_tts": "continues to be more competitive", "translate": "The retail industry continues to be more competitive.", "translate_tts": "The retail industry continues to be more competitive", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:42.957", "mode": "azero-full", "language": "en", "target": "en", "text": "and we know how our customers shop.", "text_tts": "customers shop", "translate": "and we know how our customers shop.", "translate_tts": "and we know how our customers shop", "is_final": false, "emotion": "😡", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:47.919", "mode": "azero-full", "language": "en", "target": "en", "text": "Every day they are making decisions on where to eat and where to buy their groceries.", "text_tts": "and where to buy their groceries", "translate": "Every day they are making decisions on where to eat and where to buy their groceries.", "translate_tts": "Every day they are making decisions on where to eat and where to buy their groceries", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:56.477", "mode": "azero-full", "language": "en", "target": "en", "text": "They shop at a wide range of competitors from Costco to Amazon to dollar stores and they eat at restaurants.", "text_tts": "and they eat at restaurants", "translate": "They shop at a wide range of competitors from Costco to Amazon to dollar stores and they eat at restaurants.", "translate_tts": "They shop at a wide range of competitors from Costco to Amazon to dollar stores and they eat at restaurants", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:58.418", "mode": "azero-full", "language": "en", "target": "en", "text": "They shop digitally and brick and mortar.", "text_tts": "tally and brick and mortar", "translate": "They shop digitally and brick and mortar.", "translate_tts": "They shop digitally and brick and mortar", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:07.562", "mode": "azero-full", "language": "en", "target": "en", "text": "As I have said before, we remain committed to closing the merger because it will provide meaningful and measurable benefits for customers.", "text_tts": "meaningful and measurable benefits for customers", "translate": "As I have said before, we remain committed to closing the merger because it will provide meaningful and measurable benefits for customers.", "translate_tts": "As I have said before we remain committed to closing the merger because it will provide meaningful and measurable benefits for customers", "is_final": false, "emotion": "😡", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:10.512", "mode": "azero-full", "language": "en", "target": "en", "text": "associates and communities across the country.", "text_tts": "ommunities across the country", "translate": "associates and communities across the country.", "translate_tts": "associates and communities across the country", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:14.038", "mode": "azero-full", "language": "en", "target": "en", "text": "And we look forward to bringing these commitments to life.", "text_tts": "to bringing these commitments to life", "translate": "And we look forward to bringing these commitments to life.", "translate_tts": "And we look forward to bringing these commitments to life", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:16.535", "mode": "azero-full", "language": "en", "target": "en", "text": "Regardless of the outcome of the trials.", "text_tts": "the outcome of the trials", "translate": "Regardless of the outcome of the trials.", "translate_tts": "Regardless of the outcome of the trials", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:19.484", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is operating from a position of strength.", "text_tts": "from a position of strength", "translate": "Kroger is operating from a position of strength.", "translate_tts": "Kroger is operating from a position of strength", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:21.816", "mode": "azero-full", "language": "en", "target": "en", "text": "And we are optimistic about our future.", "text_tts": "about our future", "translate": "And we are optimistic about our future.", "translate_tts": "And we are optimistic about our future", "is_final": false, "emotion": "😔", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:24.450", "mode": "azero-full", "language": "en", "target": "en", "text": "Our business is more diverse than ever.", "text_tts": "more diverse than ever", "translate": "Our business is more diverse than ever.", "translate_tts": "Our business is more diverse than ever", "is_final": false, "emotion": "😡", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:28.252", "mode": "azero-full", "language": "en", "target": "en", "text": "And our value creation model provides us with multiple ways.", "text_tts": "ways", "translate": "And our value creation model provides us with multiple ways.", "translate_tts": "And our value creation model provides us with multiple ways", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:30.119", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive sustainable growth.", "text_tts": "growth", "translate": "to drive sustainable growth.", "translate_tts": "to drive sustainable growth", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:35.798", "mode": "azero-full", "language": "en", "target": "en", "text": "We are delivering strong free cash flow that allows us to invest in our business.", "text_tts": "to invest in our business", "translate": "We are delivering strong free cash flow that allows us to invest in our business.", "translate_tts": "We are delivering strong free cash flow that allows us to invest in our business", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:38.794", "mode": "azero-full", "language": "en", "target": "en", "text": "and drive attractive returns for our shareholders.", "text_tts": "returns for our shareholders", "translate": "and drive attractive returns for our shareholders.", "translate_tts": "and drive attractive returns for our shareholders", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:42.610", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, Todd and I look forward to taking your questions.", "text_tts": "I look forward to taking your questions", "translate": "With that, Todd and I look forward to taking your questions.", "translate_tts": "With that Todd and I look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:45.239", "mode": "azero-full", "language": "en", "target": "en", "text": "Because we are in litigation.", "text_tts": "in litigation", "translate": "Because we are in litigation.", "translate_tts": "Because we are in litigation", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:36:48.219", "mode": "azero-full", "language": "en", "target": "en", "text": "We will not be taking questions on the merger this morning.", "text_tts": "taking questions on the merger this morning", "translate": "We will not be taking questions on the merger this morning.", "translate_tts": "We will not be taking questions on the merger this morning", "is_final": false, "emotion": "😡", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:36:53.479", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:36:58.516", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, if you'd like to ask a question, you may press star followed by one on your telephone keypad.", "text_tts": "d by one on your telephone keypad", "translate": "As a reminder, if you'd like to ask a question, you may press star followed by one on your telephone keypad.", "translate_tts": "As a reminder if youd like to ask a question you may press star followed by one on your telephone keypad", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:37:03.378", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question for today comes from Ed Kelly of Wells Fargo.", "text_tts": "oday comes from Ed Kelly of Wells Fargo", "translate": "Our first question for today comes from Ed Kelly of Wells Fargo.", "translate_tts": "Our first question for today comes from Ed Kelly of Wells Fargo", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:37:05.236", "mode": "azero-full", "language": "en", "target": "en", "text": "The lines now open, please go ahead.", "text_tts": "lease go ahead", "translate": "The lines now open, please go ahead.", "translate_tts": "The lines now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:37:10.696", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning, everyone.", "text_tts": "Hi Good morning everyone", "translate": "Hi. Good morning, everyone.", "translate_tts": "Hi Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊💬👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:37:15.471", "mode": "azero-full", "language": "en", "target": "en", "text": "There's been, you know, increased concern around the competitive backdrop.", "text_tts": "titive backdrop", "translate": "There's been, you know, increased concern around the competitive backdrop.", "translate_tts": "Theres been you know increased concern around the competitive backdrop", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:37:19.684", "mode": "azero-full", "language": "en", "target": "en", "text": "morning. There's been increased concern about the competitive backdrop.", "text_tts": "d concern about the competitive backdrop", "translate": "morning. There's been increased concern about the competitive backdrop.", "translate_tts": "morning Theres been increased concern about the competitive backdrop", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:37:34.148", "mode": "azero-full", "language": "en", "target": "en", "text": "rising promotions across the industry. Can you just talk about what you are seeing from a promotional and competitive standpoint? And then what are your plans as you think about the back half of the year?", "text_tts": "", "translate": "rising promotions across the industry. Can you just talk about what you are seeing from a promotional and competitive standpoint? And then what are your plans as you think about the back half of the year?", "translate_tts": "rising promotions across the industry Can you just talk about what you are seeing from a promotional and competitive standpoint And then what are your plans as you think about the back half of the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:37:43.415", "mode": "azero-full", "language": "en", "target": "en", "text": "gross margin guidance a bit today. So it certainly seems like you believe you can manage it. But just thoughts around what's going on out there and your promotional plans.", "text_tts": "promotional plans", "translate": "gross margin guidance a bit today. So it certainly seems like you believe you can manage it. But just thoughts around what's going on out there and your promotional plans.", "translate_tts": "gross margin guidance a bit today So it certainly seems like you believe you can manage it But just thoughts around whats going on out there and your promotional plans", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:37:56.945", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look, I would say the promotions are getting back to pretty much normal and obviously during COVID there was less promotions because supply chains were under tremendous pressure.", "text_tts": "r tremendous pressure", "translate": "If you look, I would say the promotions are getting back to pretty much normal and obviously during COVID there was less promotions because supply chains were under tremendous pressure.", "translate_tts": "If you look I would say the promotions are getting back to pretty much normal and obviously during COVID there was less promotions because supply chains were under tremendous pressure", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:38:11.531", "mode": "azero-full", "language": "en", "target": "en", "text": "The other thing that we would say on the promotions we are doing, we view the ones that we're doing are more effective and the CPG partners are increasing their support from for some of those as", "text_tts": "s are increasing their support from for some of those as", "translate": "The other thing that we would say on the promotions we are doing, we view the ones that we're doing are more effective and the CPG partners are increasing their support from for some of those as", "translate_tts": "The other thing that we would say on the promotions we are doing we view the ones that were doing are more effective and the CPG partners are increasing their support from for some of those as", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:38:13.916", "mode": "azero-full", "language": "en", "target": "en", "text": "Well as they're trying to grow tonnage.", "text_tts": "re trying to grow tonnage", "translate": "Well as they're trying to grow tonnage.", "translate_tts": "Well as theyre trying to grow tonnage", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:38:17.289", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at, you know, as Todd outlined.", "text_tts": "you know as Todd outlined", "translate": "If you look at, you know, as Todd outlined.", "translate_tts": "If you look at you know as Todd outlined", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:38:24.487", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, we feel good about the balance of the year and balancing cost reductions.", "text_tts": "t reductions", "translate": "Overall, we feel good about the balance of the year and balancing cost reductions.", "translate_tts": "Overall we feel good about the balance of the year and balancing cost reductions", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:38:31.810", "mode": "azero-full", "language": "en", "target": "en", "text": "and mix changes that are helping gross and our continued investment in pricing which we've been doing for", "text_tts": "eve been doing for", "translate": "and mix changes that are helping gross and our continued investment in pricing which we've been doing for", "translate_tts": "and mix changes that are helping gross and our continued investment in pricing which weve been doing for", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:38:33.653", "mode": "azero-full", "language": "en", "target": "en", "text": "I think close to twenty years now.", "text_tts": "twenty years now", "translate": "I think close to twenty years now.", "translate_tts": "I think close to twenty years now", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:38:39.549", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:38:43.428", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Kelly Barnier from BMO.", "text_tts": "comes from Kelly Barnier from BMO", "translate": "Our next question comes from Kelly Barnier from BMO.", "translate_tts": "Our next question comes from Kelly Barnier from BMO", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:38:46.546", "mode": "azero-full", "language": "en", "target": "en", "text": "Your lines are open, please go ahead.", "text_tts": "ase go ahead", "translate": "Your lines are open, please go ahead.", "translate_tts": "Your lines are open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:38:56.508", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning. Thanks for taking our question. Just wanted to dive in a little bit more on gross margin. It was", "text_tts": "more on gross margin It was", "translate": "Hi, good morning. Thanks for taking our question. Just wanted to dive in a little bit more on gross margin. It was", "translate_tts": "Hi good morning Thanks for taking our question Just wanted to dive in a little bit more on gross margin It was", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:39:10.815", "mode": "azero-full", "language": "en", "target": "en", "text": "really quite strong, and you called out some of the factors there. But can you help us just understand how digital is impacting gross margin? Is that included in your kind of mix category? And just a general update on digital profitability?", "text_tts": "gital profitability", "translate": "really quite strong, and you called out some of the factors there. But can you help us just understand how digital is impacting gross margin? Is that included in your kind of mix category? And just a general update on digital profitability?", "translate_tts": "really quite strong and you called out some of the factors there But can you help us just understand how digital is impacting gross margin Is that included in your kind of mix category And just a general update on digital profitability", "is_final": false, "emotion": "", "events": "👩📯💬👂📻👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:39:15.482", "mode": "azero-full", "language": "en", "target": "en", "text": "as you look forward really into the back half and next couple of years here.", "text_tts": "and next couple of years here", "translate": "as you look forward really into the back half and next couple of years here.", "translate_tts": "as you look forward really into the back half and next couple of years here", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:39:16.933", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "🤮👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:39:22.096", "mode": "azero-full", "language": "en", "target": "en", "text": "Glad to Kelly. Yeah, you're right. As we went into the year we talked about.", "text_tts": "year we talked about", "translate": "Glad to Kelly. Yeah, you're right. As we went into the year we talked about.", "translate_tts": "Glad to Kelly Yeah youre right As we went into the year we talked about", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:39:35.972", "mode": "azero-full", "language": "en", "target": "en", "text": "the expectations for our margins to be relatively flat. And included in that expectation was a little bit of an increase in the second quarter year over year. So but even on top of that,", "text_tts": "year So but even on top of that", "translate": "the expectations for our margins to be relatively flat. And included in that expectation was a little bit of an increase in the second quarter year over year. So but even on top of that,", "translate_tts": "the expectations for our margins to be relatively flat And included in that expectation was a little bit of an increase in the second quarter year over year So but even on top of that", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:39:49.587", "mode": "azero-full", "language": "en", "target": "en", "text": "Some of the strength that we saw in our brands, like we called out, we had a tremendous quarter in our brands actually, the sales growth there outpaced national brands quite meaningfully that helped drive it above our expectations.", "text_tts": "lped drive it above our expectations", "translate": "Some of the strength that we saw in our brands, like we called out, we had a tremendous quarter in our brands actually, the sales growth there outpaced national brands quite meaningfully that helped drive it above our expectations.", "translate_tts": "Some of the strength that we saw in our brands like we called out we had a tremendous quarter in our brands actually the sales growth there outpaced national brands quite meaningfully that helped drive it above our expectations", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:40:03.412", "mode": "azero-full", "language": "en", "target": "en", "text": "And also we had a great shrink quarter. It's been been a while since we've looked year over year on shrink and seen positive results, so that was really exciting to see, but as we called out, still a lot of work to do there on a go forward basis. But so it was a little bit better than our expectations, which", "text_tts": "a little bit better than our expectations which", "translate": "And also we had a great shrink quarter. It's been been a while since we've looked year over year on shrink and seen positive results, so that was really exciting to see, but as we called out, still a lot of work to do there on a go forward basis. But so it was a little bit better than our expectations, which", "translate_tts": "And also we had a great shrink quarter Its been been a while since weve looked year over year on shrink and seen positive results so that was really exciting to see but as we called out still a lot of work to do there on a go forward basis But so it was a little bit better than our expectations which", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:40:05.317", "mode": "azero-full", "language": "en", "target": "en", "text": "Which were to be up. Some.", "text_tts": "Which were to be up Some", "translate": "Which were to be up. Some.", "translate_tts": "Which were to be up Some", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:40:07.280", "mode": "azero-full", "language": "en", "target": "en", "text": "and therefore for the balance of the year.", "text_tts": "of the year", "translate": "and therefore for the balance of the year.", "translate_tts": "and therefore for the balance of the year", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:40:08.262", "mode": "azero-full", "language": "en", "target": "en", "text": "We do expect.", "text_tts": "We do expect", "translate": "We do expect.", "translate_tts": "We do expect", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:40:22.910", "mode": "azero-full", "language": "en", "target": "en", "text": "for the full year margins to now be slightly favorable on a year over year basis. So from a digital profitability standpoint, Arani, if you want to add anything in that space? Yeah, I'll just a couple of comments. We continue to make progress. If you look at", "text_tts": "to make progress If you look at", "translate": "for the full year margins to now be slightly favorable on a year over year basis. So from a digital profitability standpoint, Arani, if you want to add anything in that space? Yeah, I'll just a couple of comments. We continue to make progress. If you look at", "translate_tts": "for the full year margins to now be slightly favorable on a year over year basis So from a digital profitability standpoint Arani if you want to add anything in that space Yeah Ill just a couple of comments We continue to make progress If you look at", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:40:24.865", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the next two or three years.", "text_tts": "three years", "translate": "Over the next two or three years.", "translate_tts": "Over the next two or three years", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:40:33.349", "mode": "azero-full", "language": "en", "target": "en", "text": "We see the opportunity to make significant progress and we would hold ourselves accountable for doing that.", "text_tts": "would hold ourselves accountable for doing that", "translate": "We see the opportunity to make significant progress and we would hold ourselves accountable for doing that.", "translate_tts": "We see the opportunity to make significant progress and we would hold ourselves accountable for doing that", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:40:47.394", "mode": "azero-full", "language": "en", "target": "en", "text": "The thing that's pretty special about the overall ecosystem that we're building is when you look at a customer that engages with us seamless, they actually still physically go into stores. Sometimes they do delivery, sometimes they do", "text_tts": "Sometimes they do delivery sometimes they do", "translate": "The thing that's pretty special about the overall ecosystem that we're building is when you look at a customer that engages with us seamless, they actually still physically go into stores. Sometimes they do delivery, sometimes they do", "translate_tts": "The thing thats pretty special about the overall ecosystem that were building is when you look at a customer that engages with us seamless they actually still physically go into stores Sometimes they do delivery sometimes they do", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:41:05.158", "mode": "azero-full", "language": "en", "target": "en", "text": "They also become more loyal in other aspects becoming boost members engaging in pharmacies. So as you look at over the next two or three years, we're very excited about the potential of that and the continued progress obviously.", "text_tts": "ously", "translate": "They also become more loyal in other aspects becoming boost members engaging in pharmacies. So as you look at over the next two or three years, we're very excited about the potential of that and the continued progress obviously.", "translate_tts": "They also become more loyal in other aspects becoming boost members engaging in pharmacies So as you look at over the next two or three years were very excited about the potential of that and the continued progress obviously", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:41:16.304", "mode": "azero-full", "language": "en", "target": "en", "text": "the media business helps gross margin and the margins in that is significantly different than anything that we've ever sold in a supermarket store.", "text_tts": "permarket store", "translate": "the media business helps gross margin and the margins in that is significantly different than anything that we've ever sold in a supermarket store.", "translate_tts": "the media business helps gross margin and the margins in that is significantly different than anything that weve ever sold in a supermarket store", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:41:19.187", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Kelly.", "text_tts": "Thanks Kelly", "translate": "Thanks Kelly.", "translate_tts": "Thanks Kelly", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:41:21.090", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:41:26.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from John Heinbockel of Guggenheim Partners.", "text_tts": "comes from John Heinbockel of Guggenheim Partners", "translate": "Our next question comes from John Heinbockel of Guggenheim Partners.", "translate_tts": "Our next question comes from John Heinbockel of Guggenheim Partners", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:41:28.753", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "open please go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:41:42.942", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning, this is Anders Meyer on for John. Between the proactive cost reductions, the media growth and the moderating digital losses, should we expect a greater amount of P and L benefits than there have been in recent years?", "text_tts": "benefits than there have been in recent years", "translate": "Morning, this is Anders Meyer on for John. Between the proactive cost reductions, the media growth and the moderating digital losses, should we expect a greater amount of P and L benefits than there have been in recent years?", "translate_tts": "Morning this is Anders Meyer on for John Between the proactive cost reductions the media growth and the moderating digital losses should we expect a greater amount of P and L benefits than there have been in recent years", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:41:50.337", "mode": "azero-full", "language": "en", "target": "en", "text": "And if so, how much of this incremental benefit flows through to the bottom line versus reinvestment into other areas of the business?", "text_tts": "of the business", "translate": "And if so, how much of this incremental benefit flows through to the bottom line versus reinvestment into other areas of the business?", "translate_tts": "And if so how much of this incremental benefit flows through to the bottom line versus reinvestment into other areas of the business", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:41:50.896", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:41:53.193", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "🏠🔊🤮👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:42:07.906", "mode": "azero-full", "language": "en", "target": "en", "text": "Great question. The things that you call out are great examples of some of the margin enhancement programs that we've talked about in the past as well as some of the productivity improvements and cost improvements that we've realized over time.", "text_tts": "ver time", "translate": "Great question. The things that you call out are great examples of some of the margin enhancement programs that we've talked about in the past as well as some of the productivity improvements and cost improvements that we've realized over time.", "translate_tts": "Great question The things that you call out are great examples of some of the margin enhancement programs that weve talked about in the past as well as some of the productivity improvements and cost improvements that weve realized over time", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:42:11.016", "mode": "azero-full", "language": "en", "target": "en", "text": "That's an important part of our overall business model.", "text_tts": "of our overall business model", "translate": "That's an important part of our overall business model.", "translate_tts": "Thats an important part of our overall business model", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:42:25.354", "mode": "azero-full", "language": "en", "target": "en", "text": "being able to use that value that we create through the things that you called out to invest it back in the business. Rodney alluded to it, we have a long history of taking that value and reinvesting it back in the business in a way that over time our operating", "text_tts": "way that over time our operating", "translate": "being able to use that value that we create through the things that you called out to invest it back in the business. Rodney alluded to it, we have a long history of taking that value and reinvesting it back in the business in a way that over time our operating", "translate_tts": "being able to use that value that we create through the things that you called out to invest it back in the business Rodney alluded to it we have a long history of taking that value and reinvesting it back in the business in a way that over time our operating", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:42:26.415", "mode": "azero-full", "language": "en", "target": "en", "text": "Profit.", "text_tts": "Profit", "translate": "Profit.", "translate_tts": "Profit", "is_final": false, "emotion": "😡", "events": "😤👂👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:42:26.789", "mode": "azero-full", "language": "en", "target": "en", "text": "Right.", "text_tts": "Right", "translate": "Right.", "translate_tts": "Right", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:42:33.256", "mode": "azero-full", "language": "en", "target": "en", "text": "grow slightly over time. So as we grow the top line, as we're able to balance the investments", "text_tts": "nce the investments", "translate": "grow slightly over time. So as we grow the top line, as we're able to balance the investments", "translate_tts": "grow slightly over time So as we grow the top line as were able to balance the investments", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:42:48.292", "mode": "azero-full", "language": "en", "target": "en", "text": "with the benefits that we get from those that drives the bottom line over time. I think it's always a good reminder that our long term TSR model is eight to eleven percentage a year. That long term TSR model", "text_tts": "term TSR model", "translate": "with the benefits that we get from those that drives the bottom line over time. I think it's always a good reminder that our long term TSR model is eight to eleven percentage a year. That long term TSR model", "translate_tts": "with the benefits that we get from those that drives the bottom line over time I think its always a good reminder that our long term TSR model is eight to eleven percentage a year That long term TSR model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:42:59.340", "mode": "azero-full", "language": "en", "target": "en", "text": "assumes that we continue to move and grow alternative profit businesses, continue to invest in wages, continue to invest in lower prices for our customers.", "text_tts": "ower prices for our customers", "translate": "assumes that we continue to move and grow alternative profit businesses, continue to invest in wages, continue to invest in lower prices for our customers.", "translate_tts": "assumes that we continue to move and grow alternative profit businesses continue to invest in wages continue to invest in lower prices for our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:43:13.470", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know, fortunately, we generate a tremendous amount of free cash flow. We would expect over time for more of that growth to come from the business as opposed to buying back stock and then once the merger", "text_tts": "n once the merger", "translate": "As you know, fortunately, we generate a tremendous amount of free cash flow. We would expect over time for more of that growth to come from the business as opposed to buying back stock and then once the merger", "translate_tts": "As you know fortunately we generate a tremendous amount of free cash flow We would expect over time for more of that growth to come from the business as opposed to buying back stock and then once the merger", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:43:15.098", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, happens.", "text_tts": "Uh happens", "translate": "Uh, happens.", "translate_tts": "Uh happens", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:43:23.594", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously there's incremental accretion that will happen because of the merger for a period of time that once the merger happens we'll give more insights into.", "text_tts": "r happens well give more insights into", "translate": "Obviously there's incremental accretion that will happen because of the merger for a period of time that once the merger happens we'll give more insights into.", "translate_tts": "Obviously theres incremental accretion that will happen because of the merger for a period of time that once the merger happens well give more insights into", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:43:32.885", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Thank you. Our next question comes from Leah Jordan of Goldman Sachs.", "text_tts": "Leah Jordan of Goldman Sachs", "translate": "Thank you. Thank you. Our next question comes from Leah Jordan of Goldman Sachs.", "translate_tts": "Thank you Thank you Our next question comes from Leah Jordan of Goldman Sachs", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:43:35.476", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "en please go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:43:46.675", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you for taking my question. Seeing if you could comment on your market share trends in the quarter and especially interested in any color on what you're seeing in fresh", "text_tts": "n what youre seeing in fresh", "translate": "Good morning. Thank you for taking my question. Seeing if you could comment on your market share trends in the quarter and especially interested in any color on what you're seeing in fresh", "translate_tts": "Good morning Thank you for taking my question Seeing if you could comment on your market share trends in the quarter and especially interested in any color on what youre seeing in fresh", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:43:49.937", "mode": "azero-full", "language": "en", "target": "en", "text": "specifically, as I know that's been a big area of investment for you?", "text_tts": "stment for you", "translate": "specifically, as I know that's been a big area of investment for you?", "translate_tts": "specifically as I know thats been a big area of investment for you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:44:02.470", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at our fresh trends, overall they would be stronger than the center store. Overall, I would say that we're we feel okay about.", "text_tts": "ay that were we feel okay about", "translate": "If you look at our fresh trends, overall they would be stronger than the center store. Overall, I would say that we're we feel okay about.", "translate_tts": "If you look at our fresh trends overall they would be stronger than the center store Overall I would say that were we feel okay about", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:44:09.182", "mode": "azero-full", "language": "en", "target": "en", "text": "where we are, but if you look going forward, we continue to see improvement and we would expect", "text_tts": "would expect", "translate": "where we are, but if you look going forward, we continue to see improvement and we would expect", "translate_tts": "where we are but if you look going forward we continue to see improvement and we would expect", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:44:13.642", "mode": "azero-full", "language": "en", "target": "en", "text": "to see improvement throughout the balance of the year. So it's one of those areas where we're not", "text_tts": "where were not", "translate": "to see improvement throughout the balance of the year. So it's one of those areas where we're not", "translate_tts": "to see improvement throughout the balance of the year So its one of those areas where were not", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:44:14.714", "mode": "azero-full", "language": "en", "target": "en", "text": "satisfied.", "text_tts": "satisfied", "translate": "satisfied.", "translate_tts": "satisfied", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:44:20.439", "mode": "azero-full", "language": "en", "target": "en", "text": "We are gaining strong household growth and a strong loyal household.", "text_tts": "ng loyal household", "translate": "We are gaining strong household growth and a strong loyal household.", "translate_tts": "We are gaining strong household growth and a strong loyal household", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:44:34.996", "mode": "azero-full", "language": "en", "target": "en", "text": "household growth as well, which also also in the past always leads to future progress as well. So I would say that we feel okay where we are. We're more excited about what we see where the", "text_tts": "Were more excited about what we see where the", "translate": "household growth as well, which also also in the past always leads to future progress as well. So I would say that we feel okay where we are. We're more excited about what we see where the", "translate_tts": "household growth as well which also also in the past always leads to future progress as well So I would say that we feel okay where we are Were more excited about what we see where the", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:44:44.704", "mode": "azero-full", "language": "en", "target": "en", "text": "and where we see for the balance of the year and next year because we're also incrementally adding storing as well, which helps on market share as well.", "text_tts": "s on market share as well", "translate": "and where we see for the balance of the year and next year because we're also incrementally adding storing as well, which helps on market share as well.", "translate_tts": "and where we see for the balance of the year and next year because were also incrementally adding storing as well which helps on market share as well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:44:45.682", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Leah.", "text_tts": "Thanks Leah", "translate": "Thanks, Leah.", "translate_tts": "Thanks Leah", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:44:50.202", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:44:53.696", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Simeon Gutman of Morgan Stanley.", "text_tts": "comes from Simeon Gutman of Morgan Stanley", "translate": "Our next question comes from Simeon Gutman of Morgan Stanley.", "translate_tts": "Our next question comes from Simeon Gutman of Morgan Stanley", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:44:56.474", "mode": "azero-full", "language": "en", "target": "en", "text": "The light's now open, please go ahead.", "text_tts": "n please go ahead", "translate": "The light's now open, please go ahead.", "translate_tts": "The lights now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:45:04.674", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, everyone. Two parter. First, if you look at the second quarter and the second half,", "text_tts": "the second quarter and the second half", "translate": "Good morning, everyone. Two parter. First, if you look at the second quarter and the second half,", "translate_tts": "Good morning everyone Two parter First if you look at the second quarter and the second half", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:45:09.483", "mode": "azero-full", "language": "en", "target": "en", "text": "the difference in comp that you're that you're guiding to.", "text_tts": "in comp that youre that youre guiding to", "translate": "the difference in comp that you're that you're guiding to.", "translate_tts": "the difference in comp that youre that youre guiding to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:45:17.995", "mode": "azero-full", "language": "en", "target": "en", "text": "how is it changing between units and inflation? I heard the inflation piece, but curious how the guidance reflects this it looks like a slightly better than consensus.", "text_tts": "slightly better than consensus", "translate": "how is it changing between units and inflation? I heard the inflation piece, but curious how the guidance reflects this it looks like a slightly better than consensus.", "translate_tts": "how is it changing between units and inflation I heard the inflation piece but curious how the guidance reflects this it looks like a slightly better than consensus", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:45:19.648", "mode": "azero-full", "language": "en", "target": "en", "text": "The second part is.", "text_tts": "The second part is", "translate": "The second part is.", "translate_tts": "The second part is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:45:22.356", "mode": "azero-full", "language": "en", "target": "en", "text": "If this environment stays and I I know you're not", "text_tts": "stays and I I know youre not", "translate": "If this environment stays and I I know you're not", "translate_tts": "If this environment stays and I I know youre not", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:45:28.820", "mode": "azero-full", "language": "en", "target": "en", "text": "you're trying to improve share and grow comps. But if we stay in this low, very low single digit environment,", "text_tts": "le digit environment", "translate": "you're trying to improve share and grow comps. But if we stay in this low, very low single digit environment,", "translate_tts": "youre trying to improve share and grow comps But if we stay in this low very low single digit environment", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:45:31.369", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you spend the same way?", "text_tts": "the same way", "translate": "Do you spend the same way?", "translate_tts": "Do you spend the same way", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:45:32.902", "mode": "azero-full", "language": "en", "target": "en", "text": "in the business next year.", "text_tts": "next year", "translate": "in the business next year.", "translate_tts": "in the business next year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:45:39.909", "mode": "azero-full", "language": "en", "target": "en", "text": "And you think you can keep the core EBIT dollars roughly flat or margin flat in this backdrop? Thank you.", "text_tts": "backdrop Thank you", "translate": "And you think you can keep the core EBIT dollars roughly flat or margin flat in this backdrop? Thank you.", "translate_tts": "And you think you can keep the core EBIT dollars roughly flat or margin flat in this backdrop Thank you", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:45:46.707", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. Good question, Simeon. Let me start with the differences in comp.", "text_tts": "nces in comp", "translate": "Yeah. Good question, Simeon. Let me start with the differences in comp.", "translate_tts": "Yeah Good question Simeon Let me start with the differences in comp", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:46:01.054", "mode": "azero-full", "language": "en", "target": "en", "text": "we did update our sales guidance for the year, taking up the bottom end of that range as you saw from twenty five basis points to seventy five basis points, but kept the top end of the range at", "text_tts": "f the range at", "translate": "we did update our sales guidance for the year, taking up the bottom end of that range as you saw from twenty five basis points to seventy five basis points, but kept the top end of the range at", "translate_tts": "we did update our sales guidance for the year taking up the bottom end of that range as you saw from twenty five basis points to seventy five basis points but kept the top end of the range at", "is_final": false, "emotion": "", "events": "👨📯🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:46:12.159", "mode": "azero-full", "language": "en", "target": "en", "text": "at one point seven five basis points. And I think that was our thought process around that was really to take the low end off the table. You think about where we came into the year and there was quite a bit of disinflation last year.", "text_tts": "as quite a bit of disinflation last year", "translate": "at one point seven five basis points. And I think that was our thought process around that was really to take the low end off the table. You think about where we came into the year and there was quite a bit of disinflation last year.", "translate_tts": "at one point seven five basis points And I think that was our thought process around that was really to take the low end off the table You think about where we came into the year and there was quite a bit of disinflation last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:46:18.404", "mode": "azero-full", "language": "en", "target": "en", "text": "that was still kind of hitting us early in the year and wanted to make sure that we were navigating through that uncertainty.", "text_tts": "uncertainty", "translate": "that was still kind of hitting us early in the year and wanted to make sure that we were navigating through that uncertainty.", "translate_tts": "that was still kind of hitting us early in the year and wanted to make sure that we were navigating through that uncertainty", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:46:27.598", "mode": "azero-full", "language": "en", "target": "en", "text": "Our view at the time was that Q one would be the low point of the year and we would consistently grow our sales as we went through the year on a backdrop of inflation.", "text_tts": "backdrop of inflation", "translate": "Our view at the time was that Q one would be the low point of the year and we would consistently grow our sales as we went through the year on a backdrop of inflation.", "translate_tts": "Our view at the time was that Q one would be the low point of the year and we would consistently grow our sales as we went through the year on a backdrop of inflation", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:46:33.847", "mode": "azero-full", "language": "en", "target": "en", "text": "That was one percentage as we go throughout the year. And that's really", "text_tts": "year And thats really", "translate": "That was one percentage as we go throughout the year. And that's really", "translate_tts": "That was one percentage as we go throughout the year And thats really", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:46:35.712", "mode": "azero-full", "language": "en", "target": "en", "text": "Certainly through the first half it's played out.", "text_tts": "alf its played out", "translate": "Certainly through the first half it's played out.", "translate_tts": "Certainly through the first half its played out", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:46:37.970", "mode": "azero-full", "language": "en", "target": "en", "text": "as we expected in the first half of the year.", "text_tts": "in the first half of the year", "translate": "as we expected in the first half of the year.", "translate_tts": "as we expected in the first half of the year", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:46:40.130", "mode": "azero-full", "language": "en", "target": "en", "text": "in our expectations for the back half.", "text_tts": "for the back half", "translate": "in our expectations for the back half.", "translate_tts": "in our expectations for the back half", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:46:48.538", "mode": "azero-full", "language": "en", "target": "en", "text": "are very similar to the way that we thought about it back then. So I would say both our expectations on the sales and the inflation environment", "text_tts": "s and the inflation environment", "translate": "are very similar to the way that we thought about it back then. So I would say both our expectations on the sales and the inflation environment", "translate_tts": "are very similar to the way that we thought about it back then So I would say both our expectations on the sales and the inflation environment", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:46:50.944", "mode": "azero-full", "language": "en", "target": "en", "text": "backdrop against which.", "text_tts": "ich", "translate": "backdrop against which.", "translate_tts": "backdrop against which", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:46:54.908", "mode": "azero-full", "language": "en", "target": "en", "text": "It hasn't really changed a whole lot and we expect that.", "text_tts": "that", "translate": "It hasn't really changed a whole lot and we expect that.", "translate_tts": "It hasnt really changed a whole lot and we expect that", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:47:09.368", "mode": "azero-full", "language": "en", "target": "en", "text": "growth to flow from a unit standpoint, you know, we've talked about that a little bit. Rodney alluded to the fact we continue to be encouraged by the trends there were still a little negative on the unit side, but we continue to be encouraged by the progress that we're making in", "text_tts": "ue to be encouraged by the progress that were making in", "translate": "growth to flow from a unit standpoint, you know, we've talked about that a little bit. Rodney alluded to the fact we continue to be encouraged by the trends there were still a little negative on the unit side, but we continue to be encouraged by the progress that we're making in", "translate_tts": "growth to flow from a unit standpoint you know weve talked about that a little bit Rodney alluded to the fact we continue to be encouraged by the trends there were still a little negative on the unit side but we continue to be encouraged by the progress that were making in", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:47:10.096", "mode": "azero-full", "language": "en", "target": "en", "text": "that space.", "text_tts": "that space", "translate": "that space.", "translate_tts": "that space", "is_final": false, "emotion": "😮", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:47:15.032", "mode": "azero-full", "language": "en", "target": "en", "text": "and think that will be part of the contribution to to the sales trend that we see for the back half of the year.", "text_tts": "see for the back half of the year", "translate": "and think that will be part of the contribution to to the sales trend that we see for the back half of the year.", "translate_tts": "and think that will be part of the contribution to to the sales trend that we see for the back half of the year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:47:29.730", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, we are seeing progress on units. We would expect to continue to see progress on units. You didn't really ask, but if the thing that's right now what we're seeing is and I mentioned it earlier in", "text_tts": "ier in", "translate": "Yeah, we are seeing progress on units. We would expect to continue to see progress on units. You didn't really ask, but if the thing that's right now what we're seeing is and I mentioned it earlier in", "translate_tts": "Yeah we are seeing progress on units We would expect to continue to see progress on units You didnt really ask but if the thing thats right now what were seeing is and I mentioned it earlier in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:47:39.638", "mode": "azero-full", "language": "en", "target": "en", "text": "First of the month our business is really strong holidays are strong and then when you get to the end of the month they're weaker because of the people being constrained on a budget.", "text_tts": "onstrained on a budget", "translate": "First of the month our business is really strong holidays are strong and then when you get to the end of the month they're weaker because of the people being constrained on a budget.", "translate_tts": "First of the month our business is really strong holidays are strong and then when you get to the end of the month theyre weaker because of the people being constrained on a budget", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:47:47.827", "mode": "azero-full", "language": "en", "target": "en", "text": "So far in the third quarter, we're tracking a little bit better than where we were in the second quarter, so we", "text_tts": "second quarter so we", "translate": "So far in the third quarter, we're tracking a little bit better than where we were in the second quarter, so we", "translate_tts": "So far in the third quarter were tracking a little bit better than where we were in the second quarter so we", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:47:59.698", "mode": "azero-full", "language": "en", "target": "en", "text": "Fundamentally, we believe all the programs we're doing is making improved connection. Your question relative to twenty twenty five, I would say it's still early for us to start sharing guidance.", "text_tts": "tart sharing guidance", "translate": "Fundamentally, we believe all the programs we're doing is making improved connection. Your question relative to twenty twenty five, I would say it's still early for us to start sharing guidance.", "translate_tts": "Fundamentally we believe all the programs were doing is making improved connection Your question relative to twenty twenty five I would say its still early for us to start sharing guidance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:48:05.585", "mode": "azero-full", "language": "en", "target": "en", "text": "on twenty twenty five and I would just you know the comments I made earlier about our long term business model.", "text_tts": "lier about our long term business model", "translate": "on twenty twenty five and I would just you know the comments I made earlier about our long term business model.", "translate_tts": "on twenty twenty five and I would just you know the comments I made earlier about our long term business model", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:48:20.081", "mode": "azero-full", "language": "en", "target": "en", "text": "really would apply to twenty twenty five obviously we would expect to be in a position of where we've just completed a merger and we would also need to update where we are relative to the merger and the integration of the merger.", "text_tts": "er and the integration of the merger", "translate": "really would apply to twenty twenty five obviously we would expect to be in a position of where we've just completed a merger and we would also need to update where we are relative to the merger and the integration of the merger.", "translate_tts": "really would apply to twenty twenty five obviously we would expect to be in a position of where weve just completed a merger and we would also need to update where we are relative to the merger and the integration of the merger", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:48:22.256", "mode": "azero-full", "language": "en", "target": "en", "text": "Those factors as well.", "text_tts": "as well", "translate": "Those factors as well.", "translate_tts": "Those factors as well", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:48:24.549", "mode": "azero-full", "language": "en", "target": "en", "text": "So thanks, Simeon, for the question.", "text_tts": "Simeon for the question", "translate": "So thanks, Simeon, for the question.", "translate_tts": "So thanks Simeon for the question", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:48:28.458", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:48:33.047", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Michael Montani of Evercore ISI.", "text_tts": "ore ISI", "translate": "Our next question comes from Michael Montani of Evercore ISI.", "translate_tts": "Our next question comes from Michael Montani of Evercore ISI", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:48:35.581", "mode": "azero-full", "language": "en", "target": "en", "text": "Your lines are open, please go ahead.", "text_tts": "en please go ahead", "translate": "Your lines are open, please go ahead.", "translate_tts": "Your lines are open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:48:51.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you for taking the question. It seems that the guide is implying a stable or even slightly up EBIT margin in the back half of the year. And I just wanted to understand a little bit if you could parse out the drivers behind that.", "text_tts": "he drivers behind that", "translate": "Great. Thank you for taking the question. It seems that the guide is implying a stable or even slightly up EBIT margin in the back half of the year. And I just wanted to understand a little bit if you could parse out the drivers behind that.", "translate_tts": "Great Thank you for taking the question It seems that the guide is implying a stable or even slightly up EBIT margin in the back half of the year And I just wanted to understand a little bit if you could parse out the drivers behind that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:48:57.366", "mode": "azero-full", "language": "en", "target": "en", "text": "in particular, with relation to shrink, if there's favorable compares coming up that give you confidence", "text_tts": "fidence", "translate": "in particular, with relation to shrink, if there's favorable compares coming up that give you confidence", "translate_tts": "in particular with relation to shrink if theres favorable compares coming up that give you confidence", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:49:03.643", "mode": "azero-full", "language": "en", "target": "en", "text": "And or if there's certain onetime costs that you could quantify for us on OGNA that wouldn't come up again?", "text_tts": "t wouldnt come up again", "translate": "And or if there's certain onetime costs that you could quantify for us on OGNA that wouldn't come up again?", "translate_tts": "And or if theres certain onetime costs that you could quantify for us on OGNA that wouldnt come up again", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:49:08.663", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. We'll we'll do Michael. You're right. Um.", "text_tts": "l well do Michael Youre right Um", "translate": "Yeah. We'll we'll do Michael. You're right. Um.", "translate_tts": "Yeah Well well do Michael Youre right Um", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:49:13.631", "mode": "azero-full", "language": "en", "target": "en", "text": "Great call outs. And as we look at the at the back.", "text_tts": "s And as we look at the at the back", "translate": "Great call outs. And as we look at the at the back.", "translate_tts": "Great call outs And as we look at the at the back", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:49:15.464", "mode": "azero-full", "language": "en", "target": "en", "text": "half of the year, you know, we talked about", "text_tts": "you know we talked about", "translate": "half of the year, you know, we talked about", "translate_tts": "half of the year you know we talked about", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:49:27.760", "mode": "azero-full", "language": "en", "target": "en", "text": "Given the trends that we saw in the second quarter, our view for the year on gross margin would be that we'll be slightly favorable year over year and on OG and A the annual trend will be that we'll be slightly unfavorable.", "text_tts": "nd will be that well be slightly unfavorable", "translate": "Given the trends that we saw in the second quarter, our view for the year on gross margin would be that we'll be slightly favorable year over year and on OG and A the annual trend will be that we'll be slightly unfavorable.", "translate_tts": "Given the trends that we saw in the second quarter our view for the year on gross margin would be that well be slightly favorable year over year and on OG and A the annual trend will be that well be slightly unfavorable", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:49:32.514", "mode": "azero-full", "language": "en", "target": "en", "text": "year over year, but we do expect those to reasonably balance.", "text_tts": "reasonably balance", "translate": "year over year, but we do expect those to reasonably balance.", "translate_tts": "year over year but we do expect those to reasonably balance", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:49:33.915", "mode": "azero-full", "language": "en", "target": "en", "text": "As they all come out.", "text_tts": "As they all come out", "translate": "As they all come out.", "translate_tts": "As they all come out", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:49:44.048", "mode": "azero-full", "language": "en", "target": "en", "text": "We talked a little bit about shrink earlier, and again we're really excited about the result that we saw in shrink, but I mentioned the caution that we have there. There is a lot of work to do.", "text_tts": "rk to do", "translate": "We talked a little bit about shrink earlier, and again we're really excited about the result that we saw in shrink, but I mentioned the caution that we have there. There is a lot of work to do.", "translate_tts": "We talked a little bit about shrink earlier and again were really excited about the result that we saw in shrink but I mentioned the caution that we have there There is a lot of work to do", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:49:48.001", "mode": "azero-full", "language": "en", "target": "en", "text": "That issue is still out there. And our shrink costs are", "text_tts": "sts are", "translate": "That issue is still out there. And our shrink costs are", "translate_tts": "That issue is still out there And our shrink costs are", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:50:02.100", "mode": "azero-full", "language": "en", "target": "en", "text": "is high relative to history on where we've been there. Our team continues to work in that space and continues to drive it. You can't have a trend until you have a data point and so we're excited to see where we're at, but we're kind of cautiously optimistic about the opportunities.", "text_tts": "were kind of cautiously optimistic about the opportunities", "translate": "is high relative to history on where we've been there. Our team continues to work in that space and continues to drive it. You can't have a trend until you have a data point and so we're excited to see where we're at, but we're kind of cautiously optimistic about the opportunities.", "translate_tts": "is high relative to history on where weve been there Our team continues to work in that space and continues to drive it You cant have a trend until you have a data point and so were excited to see where were at but were kind of cautiously optimistic about the opportunities", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:50:22.234", "mode": "azero-full", "language": "en", "target": "en", "text": "One addition to shrink Michael that you might that everyone might find helpful is if you look at our fresh side of our business, we've made a meaningful progress on improving shrink over several quarters. Now when you look at the center store", "text_tts": "at the center store", "translate": "One addition to shrink Michael that you might that everyone might find helpful is if you look at our fresh side of our business, we've made a meaningful progress on improving shrink over several quarters. Now when you look at the center store", "translate_tts": "One addition to shrink Michael that you might that everyone might find helpful is if you look at our fresh side of our business weve made a meaningful progress on improving shrink over several quarters Now when you look at the center store", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:50:45.256", "mode": "azero-full", "language": "en", "target": "en", "text": "With organized retail crime and other things you couldn't see it. But there's been tremendous changes by using technology AI processes and our teams have done a nice job of improving the fresh side on shrink that's not subject to as much theft, but it's really process oriented. So now, Todd, I'll let you go and talk about some of the things.", "text_tts": "of the things", "translate": "With organized retail crime and other things you couldn't see it. But there's been tremendous changes by using technology AI processes and our teams have done a nice job of improving the fresh side on shrink that's not subject to as much theft, but it's really process oriented. So now, Todd, I'll let you go and talk about some of the things.", "translate_tts": "With organized retail crime and other things you couldnt see it But theres been tremendous changes by using technology AI processes and our teams have done a nice job of improving the fresh side on shrink thats not subject to as much theft but its really process oriented So now Todd Ill let you go and talk about some of the things", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:50:48.704", "mode": "azero-full", "language": "en", "target": "en", "text": "Talking a little bit on the cost side.", "text_tts": "", "translate": "Talking a little bit on the cost side.", "translate_tts": "Talking a little bit on the cost side", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:50:53.283", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, there are, you know, we did see in the second quarter and part of", "text_tts": "in the second quarter and part of", "translate": "You know, there are, you know, we did see in the second quarter and part of", "translate_tts": "You know there are you know we did see in the second quarter and part of", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:50:58.545", "mode": "azero-full", "language": "en", "target": "en", "text": "was a little bit worse than our expectations, some some nonrecurring type of items that the main one was", "text_tts": "tems that the main one was", "translate": "was a little bit worse than our expectations, some some nonrecurring type of items that the main one was", "translate_tts": "was a little bit worse than our expectations some some nonrecurring type of items that the main one was", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:51:14.697", "mode": "azero-full", "language": "en", "target": "en", "text": "some costs related to Hurricane Beryl that came through obviously that was that was event driven relative to that. The second and we've talked a little bit about this. We've talked about incentive being a little bit higher than our expectations. We do think for the second half of the year that'll have less of an impact.", "text_tts": "less of an impact", "translate": "some costs related to Hurricane Beryl that came through obviously that was that was event driven relative to that. The second and we've talked a little bit about this. We've talked about incentive being a little bit higher than our expectations. We do think for the second half of the year that'll have less of an impact.", "translate_tts": "some costs related to Hurricane Beryl that came through obviously that was that was event driven relative to that The second and weve talked a little bit about this Weve talked about incentive being a little bit higher than our expectations We do think for the second half of the year thatll have less of an impact", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:51:22.662", "mode": "azero-full", "language": "en", "target": "en", "text": "year over year ogna than what we've seen in the past as well. So I think those are a couple of the examples of things that we don't expect to", "text_tts": "couple of the examples of things that we dont expect to", "translate": "year over year ogna than what we've seen in the past as well. So I think those are a couple of the examples of things that we don't expect to", "translate_tts": "year over year ogna than what weve seen in the past as well So I think those are a couple of the examples of things that we dont expect to", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:51:23.851", "mode": "azero-full", "language": "en", "target": "en", "text": "Continue in the second half.", "text_tts": "Continue in the second half", "translate": "Continue in the second half.", "translate_tts": "Continue in the second half", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:51:26.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Michael.", "text_tts": "Thanks Michael", "translate": "Thanks, Michael.", "translate_tts": "Thanks Michael", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:51:34.286", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Kenneth Goldman of JP Morgan.", "text_tts": "man of JP Morgan", "translate": "Thank you. Our next question comes from Kenneth Goldman of JP Morgan.", "translate_tts": "Thank you Our next question comes from Kenneth Goldman of JP Morgan", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:51:36.281", "mode": "azero-full", "language": "en", "target": "en", "text": "The line is now open. Please go ahead.", "text_tts": "en Please go ahead", "translate": "The line is now open. Please go ahead.", "translate_tts": "The line is now open Please go ahead", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:51:37.681", "mode": "azero-full", "language": "en", "target": "en", "text": "But.", "text_tts": "But", "translate": "But.", "translate_tts": "But", "is_final": false, "emotion": "😔", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:51:41.213", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Thank you and good morning.", "text_tts": "and good morning", "translate": "Hi. Thank you and good morning.", "translate_tts": "Hi Thank you and good morning", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:51:46.987", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to dig in a little bit deeper into inflation, just in light of the CPI and", "text_tts": "and", "translate": "I wanted to dig in a little bit deeper into inflation, just in light of the CPI and", "translate_tts": "I wanted to dig in a little bit deeper into inflation just in light of the CPI and", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:51:49.416", "mode": "azero-full", "language": "en", "target": "en", "text": "P P I numbers that came out this morning.", "text_tts": "at came out this morning", "translate": "P P I numbers that came out this morning.", "translate_tts": "P P I numbers that came out this morning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:51:54.927", "mode": "azero-full", "language": "en", "target": "en", "text": "usually the two rates have changed. They're not perfectly correlated, but they're somewhat correlated. And right now,", "text_tts": "t now", "translate": "usually the two rates have changed. They're not perfectly correlated, but they're somewhat correlated. And right now,", "translate_tts": "usually the two rates have changed Theyre not perfectly correlated but theyre somewhat correlated And right now", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:52:01.278", "mode": "azero-full", "language": "en", "target": "en", "text": "PPI food is increasing at a faster clip than CPI. So I just wanted to get a sense for", "text_tts": "o get a sense for", "translate": "PPI food is increasing at a faster clip than CPI. So I just wanted to get a sense for", "translate_tts": "PPI food is increasing at a faster clip than CPI So I just wanted to get a sense for", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:52:06.821", "mode": "azero-full", "language": "en", "target": "en", "text": "how you think about balancing the need to pass on inflation? And I know that PPI is not a perfect", "text_tts": "perfect", "translate": "how you think about balancing the need to pass on inflation? And I know that PPI is not a perfect", "translate_tts": "how you think about balancing the need to pass on inflation And I know that PPI is not a perfect", "is_final": false, "emotion": "", "events": "🏠🔊📻👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:52:09.694", "mode": "azero-full", "language": "en", "target": "en", "text": "proxy for that but it's somewhat of a proxy.", "text_tts": "but its somewhat of a proxy", "translate": "proxy for that but it's somewhat of a proxy.", "translate_tts": "proxy for that but its somewhat of a proxy", "is_final": false, "emotion": "", "events": "🏠🔊📞✨", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:52:14.509", "mode": "azero-full", "language": "en", "target": "en", "text": "balance that with the desire to continue to appeal to budget conscious consumers.", "text_tts": "o budget conscious consumers", "translate": "balance that with the desire to continue to appeal to budget conscious consumers.", "translate_tts": "balance that with the desire to continue to appeal to budget conscious consumers", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:52:17.732", "mode": "azero-full", "language": "en", "target": "en", "text": "And then how do we reconcile all of that with the fact that,", "text_tts": "reconcile all of that with the fact that", "translate": "And then how do we reconcile all of that with the fact that,", "translate_tts": "And then how do we reconcile all of that with the fact that", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:52:22.372", "mode": "azero-full", "language": "en", "target": "en", "text": "your GM growth was so good when PPI is growing so much faster than CPI?", "text_tts": "", "translate": "your GM growth was so good when PPI is growing so much faster than CPI?", "translate_tts": "your GM growth was so good when PPI is growing so much faster than CPI", "is_final": false, "emotion": "😊", "events": "📞✨🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:52:34.889", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, you know, as you mentioned, I mean, you're always trying to balance all the pieces. Part of the PPI is it's some certain parts of it are commodity driven.", "text_tts": "", "translate": "Yeah, you know, as you mentioned, I mean, you're always trying to balance all the pieces. Part of the PPI is it's some certain parts of it are commodity driven.", "translate_tts": "Yeah you know as you mentioned I mean youre always trying to balance all the pieces Part of the PPI is its some certain parts of it are commodity driven", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:52:36.549", "mode": "azero-full", "language": "en", "target": "en", "text": "And we will.", "text_tts": "And we will", "translate": "And we will.", "translate_tts": "And we will", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:52:40.127", "mode": "azero-full", "language": "en", "target": "en", "text": "If we think something's a permanent cost increase.", "text_tts": "s a permanent cost increase", "translate": "If we think something's a permanent cost increase.", "translate_tts": "If we think somethings a permanent cost increase", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:52:48.771", "mode": "azero-full", "language": "en", "target": "en", "text": "then we try to pass that along as fast as we can. If it's a short term blip, then we'll manage that based on what's going on in the market.", "text_tts": "s going on in the market", "translate": "then we try to pass that along as fast as we can. If it's a short term blip, then we'll manage that based on what's going on in the market.", "translate_tts": "then we try to pass that along as fast as we can If its a short term blip then well manage that based on whats going on in the market", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:53:03.237", "mode": "azero-full", "language": "en", "target": "en", "text": "And it's as difficult now estimating where inflation's going to be as probably any period of time, but we are seeing it being reasonably stable. If you look out in terms of price increases,", "text_tts": "ook out in terms of price increases", "translate": "And it's as difficult now estimating where inflation's going to be as probably any period of time, but we are seeing it being reasonably stable. If you look out in terms of price increases,", "translate_tts": "And its as difficult now estimating where inflations going to be as probably any period of time but we are seeing it being reasonably stable If you look out in terms of price increases", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:53:11.076", "mode": "azero-full", "language": "en", "target": "en", "text": "CPGs have already shared with us because obviously we'll see that in advance of it happening.", "text_tts": "well see that in advance of it happening", "translate": "CPGs have already shared with us because obviously we'll see that in advance of it happening.", "translate_tts": "CPGs have already shared with us because obviously well see that in advance of it happening", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:53:25.579", "mode": "azero-full", "language": "en", "target": "en", "text": "It would certainly still be in the range of where we said we think overall inflation will be around one percentage, and we don't see anything that's causing us to see that be much different than that. Over time, we do find the two", "text_tts": "uch different than that Over time we do find the two", "translate": "It would certainly still be in the range of where we said we think overall inflation will be around one percentage, and we don't see anything that's causing us to see that be much different than that. Over time, we do find the two", "translate_tts": "It would certainly still be in the range of where we said we think overall inflation will be around one percentage and we dont see anything thats causing us to see that be much different than that Over time we do find the two", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:53:26.675", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of line up.", "text_tts": "kind of line up", "translate": "kind of line up.", "translate_tts": "kind of line up", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:53:27.867", "mode": "azero-full", "language": "en", "target": "en", "text": "Pretty close.", "text_tts": "Pretty close", "translate": "Pretty close.", "translate_tts": "Pretty close", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:53:33.610", "mode": "azero-full", "language": "en", "target": "en", "text": "The other thing that we are seeing is inflation on food away from home.", "text_tts": "on food away from home", "translate": "The other thing that we are seeing is inflation on food away from home.", "translate_tts": "The other thing that we are seeing is inflation on food away from home", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:53:42.394", "mode": "azero-full", "language": "en", "target": "en", "text": "is meaningfully higher than food at home and we are beginning to see customers move back from restaurants", "text_tts": "move back from restaurants", "translate": "is meaningfully higher than food at home and we are beginning to see customers move back from restaurants", "translate_tts": "is meaningfully higher than food at home and we are beginning to see customers move back from restaurants", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:53:48.351", "mode": "azero-full", "language": "en", "target": "en", "text": "to food at home because you know you can you can prepare a meal at home for about a fourth of the cost.", "text_tts": "e for about a fourth of the cost", "translate": "to food at home because you know you can you can prepare a meal at home for about a fourth of the cost.", "translate_tts": "to food at home because you know you can you can prepare a meal at home for about a fourth of the cost", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:53:58.337", "mode": "azero-full", "language": "en", "target": "en", "text": "of going out and getting a meal. So that is something that we are beginning to see a little bit of as well. I don't know Todd anything else you want to add on inflation.", "text_tts": "", "translate": "of going out and getting a meal. So that is something that we are beginning to see a little bit of as well. I don't know Todd anything else you want to add on inflation.", "translate_tts": "of going out and getting a meal So that is something that we are beginning to see a little bit of as well I dont know Todd anything else you want to add on inflation", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:53:58.926", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Ronnie.", "text_tts": "Thanks Ronnie", "translate": "Thanks, Ronnie.", "translate_tts": "Thanks Ronnie", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:54:04.561", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:54:08.347", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Rupesh Parek from Oppenheimer.", "text_tts": "comes from Rupesh Parek from Oppenheimer", "translate": "Our next question comes from Rupesh Parek from Oppenheimer.", "translate_tts": "Our next question comes from Rupesh Parek from Oppenheimer", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:54:11.927", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open. Please go ahead. Good morning.", "text_tts": "Please go ahead Good morning", "translate": "Your line is now open. Please go ahead. Good morning.", "translate_tts": "Your line is now open Please go ahead Good morning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:54:22.546", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, thanks for taking my questions. So first on CapEx, so higher range for this year. So just want to get a sense of if we should think about this level of spend as more of a normal going forward.", "text_tts": "more of a normal going forward", "translate": "Good morning, thanks for taking my questions. So first on CapEx, so higher range for this year. So just want to get a sense of if we should think about this level of spend as more of a normal going forward.", "translate_tts": "Good morning thanks for taking my questions So first on CapEx so higher range for this year So just want to get a sense of if we should think about this level of spend as more of a normal going forward", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:54:31.114", "mode": "azero-full", "language": "en", "target": "en", "text": "And then secondly, not sure if you're giving any clarity in terms of how to think about the EPS growth cadence between Q three and Q four, as I know you're lapping the fifty third week later this year.", "text_tts": "s I know youre lapping the fifty third week later this year", "translate": "And then secondly, not sure if you're giving any clarity in terms of how to think about the EPS growth cadence between Q three and Q four, as I know you're lapping the fifty third week later this year.", "translate_tts": "And then secondly not sure if youre giving any clarity in terms of how to think about the EPS growth cadence between Q three and Q four as I know youre lapping the fifty third week later this year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:54:38.238", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, no great, great caller Repesh on the CapEx. Yeah, I think we talked about it.", "text_tts": "it", "translate": "Yeah, no great, great caller Repesh on the CapEx. Yeah, I think we talked about it.", "translate_tts": "Yeah no great great caller Repesh on the CapEx Yeah I think we talked about it", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:54:51.632", "mode": "azero-full", "language": "en", "target": "en", "text": "We've been working really hard to take the opportunity to get these storing projects open as quickly as we can to be able to serve customers and so shifting spend from late in twenty four to early in twenty four. You saw our CapEx year to date be a little bit higher.", "text_tts": "ur You saw our CapEx year to date be a little bit higher", "translate": "We've been working really hard to take the opportunity to get these storing projects open as quickly as we can to be able to serve customers and so shifting spend from late in twenty four to early in twenty four. You saw our CapEx year to date be a little bit higher.", "translate_tts": "Weve been working really hard to take the opportunity to get these storing projects open as quickly as we can to be able to serve customers and so shifting spend from late in twenty four to early in twenty four You saw our CapEx year to date be a little bit higher", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:55:06.548", "mode": "azero-full", "language": "en", "target": "en", "text": "That's going to create some capacity to help us pull early what might have been early twenty five construction in process into late twenty four so we can open next year's projects early too. So I think given the strong cash flow in the business if we're able to continue to execute that, that I think what we'll see should be.", "text_tts": "e to execute that that I think what well see should be", "translate": "That's going to create some capacity to help us pull early what might have been early twenty five construction in process into late twenty four so we can open next year's projects early too. So I think given the strong cash flow in the business if we're able to continue to execute that, that I think what we'll see should be.", "translate_tts": "Thats going to create some capacity to help us pull early what might have been early twenty five construction in process into late twenty four so we can open next years projects early too So I think given the strong cash flow in the business if were able to continue to execute that that I think what well see should be", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:55:10.612", "mode": "azero-full", "language": "en", "target": "en", "text": "a lift in our spend in our capital plan over time.", "text_tts": "spend in our capital plan over time", "translate": "a lift in our spend in our capital plan over time.", "translate_tts": "a lift in our spend in our capital plan over time", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:55:16.088", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're the money that we're investing, we're seeing good performance to budget.", "text_tts": "to budget", "translate": "And we're the money that we're investing, we're seeing good performance to budget.", "translate_tts": "And were the money that were investing were seeing good performance to budget", "is_final": false, "emotion": "😊", "events": "🔔💥🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:55:20.381", "mode": "azero-full", "language": "en", "target": "en", "text": "as well and operationally it's a lot easier to open up.", "text_tts": "operationally its a lot easier to open up", "translate": "as well and operationally it's a lot easier to open up.", "translate_tts": "as well and operationally its a lot easier to open up", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:55:26.558", "mode": "azero-full", "language": "en", "target": "en", "text": "a remodel or a new store expansion earlier in the year versus later in the year as well.", "text_tts": "l", "translate": "a remodel or a new store expansion earlier in the year versus later in the year as well.", "translate_tts": "a remodel or a new store expansion earlier in the year versus later in the year as well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:55:26.776", "mode": "azero-full", "language": "en", "target": "en", "text": "yeah", "text_tts": "yeah", "translate": "yeah", "translate_tts": "yeah", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:55:41.667", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, for the balance, given where we landed in the first quarter and our actual results for the first half of the year, sorry our first half kind of landed where we expected it to.", "text_tts": "we expected it to", "translate": "Yeah, for the balance, given where we landed in the first quarter and our actual results for the first half of the year, sorry our first half kind of landed where we expected it to.", "translate_tts": "Yeah for the balance given where we landed in the first quarter and our actual results for the first half of the year sorry our first half kind of landed where we expected it to", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:55:55.829", "mode": "azero-full", "language": "en", "target": "en", "text": "quarters played out a little bit differently than we thought, but the first half landed where we expected and reaffirming the rest of the year, the back half, we think, is right on par with where we've been guiding as well. Within that, we do think that the third quarter will be probably", "text_tts": "third quarter will be probably", "translate": "quarters played out a little bit differently than we thought, but the first half landed where we expected and reaffirming the rest of the year, the back half, we think, is right on par with where we've been guiding as well. Within that, we do think that the third quarter will be probably", "translate_tts": "quarters played out a little bit differently than we thought but the first half landed where we expected and reaffirming the rest of the year the back half we think is right on par with where weve been guiding as well Within that we do think that the third quarter will be probably", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:56:06.699", "mode": "azero-full", "language": "en", "target": "en", "text": "slightly ahead of where we were year over year and the fourth quarter probably slightly behind on a fifty two week basis when you compare it fifty two to fifty two, but that's probably how the trend will play out for the balance of the year.", "text_tts": "fty two but thats probably how the trend will play out for the balance of the year", "translate": "slightly ahead of where we were year over year and the fourth quarter probably slightly behind on a fifty two week basis when you compare it fifty two to fifty two, but that's probably how the trend will play out for the balance of the year.", "translate_tts": "slightly ahead of where we were year over year and the fourth quarter probably slightly behind on a fifty two week basis when you compare it fifty two to fifty two but thats probably how the trend will play out for the balance of the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:56:12.470", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:56:15.929", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Michael Lasser of UBS.", "text_tts": "comes from Michael Lasser of UBS", "translate": "Our next question comes from Michael Lasser of UBS.", "translate_tts": "Our next question comes from Michael Lasser of UBS", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:56:18.352", "mode": "azero-full", "language": "en", "target": "en", "text": "Your light's now open, please go ahead.", "text_tts": "en please go ahead", "translate": "Your light's now open, please go ahead.", "translate_tts": "Your lights now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:56:30.447", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning, it's Mark Cardanon from Michael Lassie this morning. Thanks so much for taking the question. So you talked about some of the trade down that's accelerated in two q to additional income cohorts.", "text_tts": "income cohorts", "translate": "Morning, it's Mark Cardanon from Michael Lassie this morning. Thanks so much for taking the question. So you talked about some of the trade down that's accelerated in two q to additional income cohorts.", "translate_tts": "Morning its Mark Cardanon from Michael Lassie this morning Thanks so much for taking the question So you talked about some of the trade down thats accelerated in two q to additional income cohorts", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:56:37.902", "mode": "azero-full", "language": "en", "target": "en", "text": "and also highlight some of the pressures that budget customers are facing. What kinds of behavior changes are you seeing in your middle income and above cohorts", "text_tts": "above cohorts", "translate": "and also highlight some of the pressures that budget customers are facing. What kinds of behavior changes are you seeing in your middle income and above cohorts", "translate_tts": "and also highlight some of the pressures that budget customers are facing What kinds of behavior changes are you seeing in your middle income and above cohorts", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:56:40.056", "mode": "azero-full", "language": "en", "target": "en", "text": "And when did you see these become more pronounced?", "text_tts": "become more pronounced", "translate": "And when did you see these become more pronounced?", "translate_tts": "And when did you see these become more pronounced", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:56:49.151", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout the year and it's as I mentioned before, we're seeing it more at the end of the month than the beginning of the month.", "text_tts": "than the beginning of the month", "translate": "throughout the year and it's as I mentioned before, we're seeing it more at the end of the month than the beginning of the month.", "translate_tts": "throughout the year and its as I mentioned before were seeing it more at the end of the month than the beginning of the month", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:57:03.290", "mode": "azero-full", "language": "en", "target": "en", "text": "And people continue to be aggressive or whatever the right term is on celebrating holidays. Now I think one of the things that's always important to remember is those changes aren't many of those changes are beneficial to us.", "text_tts": "se changes are beneficial to us", "translate": "And people continue to be aggressive or whatever the right term is on celebrating holidays. Now I think one of the things that's always important to remember is those changes aren't many of those changes are beneficial to us.", "translate_tts": "And people continue to be aggressive or whatever the right term is on celebrating holidays Now I think one of the things thats always important to remember is those changes arent many of those changes are beneficial to us", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:57:09.935", "mode": "azero-full", "language": "en", "target": "en", "text": "So if you think about people moving from eating at a restaurant to cooking at home, that's beneficial from us.", "text_tts": "from us", "translate": "So if you think about people moving from eating at a restaurant to cooking at home, that's beneficial from us.", "translate_tts": "So if you think about people moving from eating at a restaurant to cooking at home thats beneficial from us", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:57:10.951", "mode": "azero-full", "language": "en", "target": "en", "text": "If we look at", "text_tts": "If we look at", "translate": "If we look at", "translate_tts": "If we look at", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:57:13.624", "mode": "azero-full", "language": "en", "target": "en", "text": "customers changing segments.", "text_tts": "segments", "translate": "customers changing segments.", "translate_tts": "customers changing segments", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:57:16.622", "mode": "azero-full", "language": "en", "target": "en", "text": "That's good for us because they typically", "text_tts": "because they typically", "translate": "That's good for us because they typically", "translate_tts": "Thats good for us because they typically", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:57:23.898", "mode": "azero-full", "language": "en", "target": "en", "text": "will buy more our brands products and they'll buy smaller packages and some of those things as well.", "text_tts": "well", "translate": "will buy more our brands products and they'll buy smaller packages and some of those things as well.", "translate_tts": "will buy more our brands products and theyll buy smaller packages and some of those things as well", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:57:34.121", "mode": "azero-full", "language": "en", "target": "en", "text": "So when we look, it's been really throughout, but I would say over the last few months, it's been more pronounced as you get toward the end of the month.", "text_tts": "end of the month", "translate": "So when we look, it's been really throughout, but I would say over the last few months, it's been more pronounced as you get toward the end of the month.", "translate_tts": "So when we look its been really throughout but I would say over the last few months its been more pronounced as you get toward the end of the month", "is_final": false, "emotion": "😮", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:57:48.575", "mode": "azero-full", "language": "en", "target": "en", "text": "But you know all of those things are things that obviously you're changing your promotional approach, your connection with the customers, what offers you make at different times of the month and all those things. So you know overall.", "text_tts": "gs So you know overall", "translate": "But you know all of those things are things that obviously you're changing your promotional approach, your connection with the customers, what offers you make at different times of the month and all those things. So you know overall.", "translate_tts": "But you know all of those things are things that obviously youre changing your promotional approach your connection with the customers what offers you make at different times of the month and all those things So you know overall", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:57:56.723", "mode": "azero-full", "language": "en", "target": "en", "text": "The customer, as we've said all along, are under tremendous strain, especially customers on a budget.", "text_tts": "r tremendous strain especially customers on a budget", "translate": "The customer, as we've said all along, are under tremendous strain, especially customers on a budget.", "translate_tts": "The customer as weve said all along are under tremendous strain especially customers on a budget", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:58:11.328", "mode": "azero-full", "language": "en", "target": "en", "text": "That was the reason why I want to say it was probably a year and a half ago or two years ago we saw that coming and we introduced our smart way product to be much more aggressive on having an entry price point item because that was a trend that we saw.", "text_tts": "item because that was a trend that we saw", "translate": "That was the reason why I want to say it was probably a year and a half ago or two years ago we saw that coming and we introduced our smart way product to be much more aggressive on having an entry price point item because that was a trend that we saw.", "translate_tts": "That was the reason why I want to say it was probably a year and a half ago or two years ago we saw that coming and we introduced our smart way product to be much more aggressive on having an entry price point item because that was a trend that we saw", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:58:12.866", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, and trying to be proactive.", "text_tts": "ng to be proactive", "translate": "I mean, and trying to be proactive.", "translate_tts": "I mean and trying to be proactive", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:58:25.167", "mode": "azero-full", "language": "en", "target": "en", "text": "on addressing that and we continue to add product in that. But for us, you know, we're going to do everything we can to help a customer be able to have a great meal without compromising and eating as a family.", "text_tts": "a family", "translate": "on addressing that and we continue to add product in that. But for us, you know, we're going to do everything we can to help a customer be able to have a great meal without compromising and eating as a family.", "translate_tts": "on addressing that and we continue to add product in that But for us you know were going to do everything we can to help a customer be able to have a great meal without compromising and eating as a family", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:58:27.156", "mode": "azero-full", "language": "en", "target": "en", "text": "And so far.", "text_tts": "far", "translate": "And so far.", "translate_tts": "And so far", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:58:41.328", "mode": "azero-full", "language": "en", "target": "en", "text": "the changes the customer is experiencing, we're making changes to trying to support the customer and the customer is connecting well with that. So you feel for people in terms of where they are.", "text_tts": "e in terms of where they are", "translate": "the changes the customer is experiencing, we're making changes to trying to support the customer and the customer is connecting well with that. So you feel for people in terms of where they are.", "translate_tts": "the changes the customer is experiencing were making changes to trying to support the customer and the customer is connecting well with that So you feel for people in terms of where they are", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:58:46.191", "mode": "azero-full", "language": "en", "target": "en", "text": "And then we're going to do everything we can to try to help support them on what their particular situation is.", "text_tts": "particular situation is", "translate": "And then we're going to do everything we can to try to help support them on what their particular situation is.", "translate_tts": "And then were going to do everything we can to try to help support them on what their particular situation is", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:58:52.461", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:58:56.293", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Robert Owens of Bank of America.", "text_tts": "k of America", "translate": "Our next question comes from Robert Owens of Bank of America.", "translate_tts": "Our next question comes from Robert Owens of Bank of America", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:58:58.925", "mode": "azero-full", "language": "en", "target": "en", "text": "The line is now open, please go ahead.", "text_tts": "en please go ahead", "translate": "The line is now open, please go ahead.", "translate_tts": "The line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:59:08.598", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, thanks for taking my question. Maybe Todd for you can we get even you gave some color already on the OG and a line for the back half.", "text_tts": "olor already on the OG and a line for the back half", "translate": "Oh, thanks for taking my question. Maybe Todd for you can we get even you gave some color already on the OG and a line for the back half.", "translate_tts": "Oh thanks for taking my question Maybe Todd for you can we get even you gave some color already on the OG and a line for the back half", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:59:16.555", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe a little more, you know, where is Kroger on the wage pressure in the back half of the year, say versus the front half and", "text_tts": "ay versus the front half and", "translate": "Maybe a little more, you know, where is Kroger on the wage pressure in the back half of the year, say versus the front half and", "translate_tts": "Maybe a little more you know where is Kroger on the wage pressure in the back half of the year say versus the front half and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:59:30.708", "mode": "azero-full", "language": "en", "target": "en", "text": "Also, you guys called out general liability claims. You're not the only retailer to call that out this quarter. If we can get some how much pressure was that in the second quarter and is that an issue or pressure in the back?", "text_tts": "t an issue or pressure in the back", "translate": "Also, you guys called out general liability claims. You're not the only retailer to call that out this quarter. If we can get some how much pressure was that in the second quarter and is that an issue or pressure in the back?", "translate_tts": "Also you guys called out general liability claims Youre not the only retailer to call that out this quarter If we can get some how much pressure was that in the second quarter and is that an issue or pressure in the back", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:59:31.829", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:59:37.917", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, no great calls relative to second hypogenea again.", "text_tts": "ea again", "translate": "Yeah, no great calls relative to second hypogenea again.", "translate_tts": "Yeah no great calls relative to second hypogenea again", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:59:46.317", "mode": "azero-full", "language": "en", "target": "en", "text": "Given what we saw in the second quarter, our guidance on the year is now will be slightly unfavorable to where we were a year ago and so", "text_tts": "r ago and so", "translate": "Given what we saw in the second quarter, our guidance on the year is now will be slightly unfavorable to where we were a year ago and so", "translate_tts": "Given what we saw in the second quarter our guidance on the year is now will be slightly unfavorable to where we were a year ago and so", "is_final": false, "emotion": "😔", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:01.178", "mode": "azero-full", "language": "en", "target": "en", "text": "But beyond that, I think our trends will be as expected in the second half of the year. You talk about wage pressure. One thing to keep in mind on our wage pressures because so many of our wages come through collective bargaining agreements. We've got three hundred.", "text_tts": "hree hundred", "translate": "But beyond that, I think our trends will be as expected in the second half of the year. You talk about wage pressure. One thing to keep in mind on our wage pressures because so many of our wages come through collective bargaining agreements. We've got three hundred.", "translate_tts": "But beyond that I think our trends will be as expected in the second half of the year You talk about wage pressure One thing to keep in mind on our wage pressures because so many of our wages come through collective bargaining agreements Weve got three hundred", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:15.108", "mode": "azero-full", "language": "en", "target": "en", "text": "But at any point in time, probably seventy five percentage of our wages are locked in a collective bargaining agreement. We have maybe a third or a quarter of those that are up each year that we constantly negotiate so", "text_tts": "ear that we constantly negotiate so", "translate": "But at any point in time, probably seventy five percentage of our wages are locked in a collective bargaining agreement. We have maybe a third or a quarter of those that are up each year that we constantly negotiate so", "translate_tts": "But at any point in time probably seventy five percentage of our wages are locked in a collective bargaining agreement We have maybe a third or a quarter of those that are up each year that we constantly negotiate so", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:24.100", "mode": "azero-full", "language": "en", "target": "en", "text": "So the guidance that we have out there reflects those expectations and where we're at from a wage perspective because most of those are known to us going into the year.", "text_tts": "e known to us going into the year", "translate": "So the guidance that we have out there reflects those expectations and where we're at from a wage perspective because most of those are known to us going into the year.", "translate_tts": "So the guidance that we have out there reflects those expectations and where were at from a wage perspective because most of those are known to us going into the year", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:39.441", "mode": "azero-full", "language": "en", "target": "en", "text": "Your comment on gl claims. There's really two pieces to general liability. The incident rate piece is actually our results are phenomenal. You look at it through the lens of OSHA incident rates. We're very", "text_tts": "s of OSHA incident rates Were very", "translate": "Your comment on gl claims. There's really two pieces to general liability. The incident rate piece is actually our results are phenomenal. You look at it through the lens of OSHA incident rates. We're very", "translate_tts": "Your comment on gl claims Theres really two pieces to general liability The incident rate piece is actually our results are phenomenal You look at it through the lens of OSHA incident rates Were very", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:48.177", "mode": "azero-full", "language": "en", "target": "en", "text": "much below where the industry averages are at and even as a company we're in that kind of record low territory there.", "text_tts": "", "translate": "much below where the industry averages are at and even as a company we're in that kind of record low territory there.", "translate_tts": "much below where the industry averages are at and even as a company were in that kind of record low territory there", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:02.456", "mode": "azero-full", "language": "en", "target": "en", "text": "at least in modern history. And so we're extremely excited about the work that the teams do to manage the incidents from that standpoint, the number of claims. What we saw as we were going through our analysis, this time was around the average cost of the claim.", "text_tts": "e was around the average cost of the claim", "translate": "at least in modern history. And so we're extremely excited about the work that the teams do to manage the incidents from that standpoint, the number of claims. What we saw as we were going through our analysis, this time was around the average cost of the claim.", "translate_tts": "at least in modern history And so were extremely excited about the work that the teams do to manage the incidents from that standpoint the number of claims What we saw as we were going through our analysis this time was around the average cost of the claim", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:06.234", "mode": "azero-full", "language": "en", "target": "en", "text": "And what we were seeing relative to the cost to settle.", "text_tts": "to settle", "translate": "And what we were seeing relative to the cost to settle.", "translate_tts": "And what we were seeing relative to the cost to settle", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:09.990", "mode": "azero-full", "language": "en", "target": "en", "text": "some of these claims being being much higher. Given the environment that's out there", "text_tts": "onment thats out there", "translate": "some of these claims being being much higher. Given the environment that's out there", "translate_tts": "some of these claims being being much higher Given the environment thats out there", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:21.448", "mode": "azero-full", "language": "en", "target": "en", "text": "We're seeing more and more pressure on the average cost to settle those claims and so as we evaluated what we had outstanding for reserves in that space, given that trend, we thought it was wise to update it.", "text_tts": "it", "translate": "We're seeing more and more pressure on the average cost to settle those claims and so as we evaluated what we had outstanding for reserves in that space, given that trend, we thought it was wise to update it.", "translate_tts": "Were seeing more and more pressure on the average cost to settle those claims and so as we evaluated what we had outstanding for reserves in that space given that trend we thought it was wise to update it", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:35.563", "mode": "azero-full", "language": "en", "target": "en", "text": "We have done a nice job in the past trying to mitigating those claims and have a variety of strategies to put into place and we'll continue to be able to put more of those types of items in place to be more effective in keeping that average cost down.", "text_tts": "cost down", "translate": "We have done a nice job in the past trying to mitigating those claims and have a variety of strategies to put into place and we'll continue to be able to put more of those types of items in place to be more effective in keeping that average cost down.", "translate_tts": "We have done a nice job in the past trying to mitigating those claims and have a variety of strategies to put into place and well continue to be able to put more of those types of items in place to be more effective in keeping that average cost down", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:45.197", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think the analysis that we did I think has us comfortable with where we need to be now and don't expect that to recur in the back half of the year.", "text_tts": "recur in the back half of the year", "translate": "But I think the analysis that we did I think has us comfortable with where we need to be now and don't expect that to recur in the back half of the year.", "translate_tts": "But I think the analysis that we did I think has us comfortable with where we need to be now and dont expect that to recur in the back half of the year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:59.273", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, one other comment I would add to Ravi to the ogna comment that Todd was talking about is we feel like we've developed a good skill on being able to identify cost reductions over time and we would", "text_tts": "time and we would", "translate": "Well, one other comment I would add to Ravi to the ogna comment that Todd was talking about is we feel like we've developed a good skill on being able to identify cost reductions over time and we would", "translate_tts": "Well one other comment I would add to Ravi to the ogna comment that Todd was talking about is we feel like weve developed a good skill on being able to identify cost reductions over time and we would", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯😤👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:02:27.838", "mode": "azero-full", "language": "en", "target": "en", "text": "Expect that's a skill that we'll have also as you look out in the second half and forward in next year as well. The other thing that our teams have done a nice job on is continuing to find process changes to be able to operate a store with less labor and simplify the store to run. And it's one of those where we've made good progress, but we still think we have plenty of opportunity to get better going forward. So really appreciate the question.", "text_tts": "r going forward So really appreciate the question", "translate": "Expect that's a skill that we'll have also as you look out in the second half and forward in next year as well. The other thing that our teams have done a nice job on is continuing to find process changes to be able to operate a store with less labor and simplify the store to run. And it's one of those where we've made good progress, but we still think we have plenty of opportunity to get better going forward. So really appreciate the question.", "translate_tts": "Expect thats a skill that well have also as you look out in the second half and forward in next year as well The other thing that our teams have done a nice job on is continuing to find process changes to be able to operate a store with less labor and simplify the store to run And its one of those where weve made good progress but we still think we have plenty of opportunity to get better going forward So really appreciate the question", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Owens (Bank of America Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:02:32.618", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:02:37.237", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Chuck Saranovsky from North Coast Research.", "text_tts": "Coast Research", "translate": "Our next question comes from Chuck Saranovsky from North Coast Research.", "translate_tts": "Our next question comes from Chuck Saranovsky from North Coast Research", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:02:39.735", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "en please go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:02:42.828", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning everyone.", "text_tts": "Good morning everyone", "translate": "Good morning everyone.", "translate_tts": "Good morning everyone", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:02:43.929", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning.", "text_tts": "Morning", "translate": "Morning.", "translate_tts": "Morning", "is_final": false, "emotion": "", "events": "📞👂🌳🌲", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:02:47.749", "mode": "azero-full", "language": "en", "target": "en", "text": "Rodney, when you look at the sales growth challenges, you mentioned the", "text_tts": "mentioned the", "translate": "Rodney, when you look at the sales growth challenges, you mentioned the", "translate_tts": "Rodney when you look at the sales growth challenges you mentioned the", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:02:56.983", "mode": "azero-full", "language": "en", "target": "en", "text": "you mentioned the economic factors putting pressure on consumers, and it seems to be a wider range of consumers. But you also have", "text_tts": "range of consumers But you also have", "translate": "you mentioned the economic factors putting pressure on consumers, and it seems to be a wider range of consumers. But you also have", "translate_tts": "you mentioned the economic factors putting pressure on consumers and it seems to be a wider range of consumers But you also have", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:02:58.631", "mode": "azero-full", "language": "en", "target": "en", "text": "non traditional.", "text_tts": "non traditional", "translate": "non traditional.", "translate_tts": "non traditional", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:11.279", "mode": "azero-full", "language": "en", "target": "en", "text": "competitors put pressure on the supermarket channel. Can you sort of compare where the what the strengths of those difficult or headwinds are as you're trying to accelerate sales in Kroger?", "text_tts": "ate sales in Kroger", "translate": "competitors put pressure on the supermarket channel. Can you sort of compare where the what the strengths of those difficult or headwinds are as you're trying to accelerate sales in Kroger?", "translate_tts": "competitors put pressure on the supermarket channel Can you sort of compare where the what the strengths of those difficult or headwinds are as youre trying to accelerate sales in Kroger", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:15.700", "mode": "azero-full", "language": "en", "target": "en", "text": "The increase in nontraditional competitors.", "text_tts": "in nontraditional competitors", "translate": "The increase in nontraditional competitors.", "translate_tts": "The increase in nontraditional competitors", "is_final": false, "emotion": "", "events": "😲💨🏠🔊🤒🤧", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:30.225", "mode": "azero-full", "language": "en", "target": "en", "text": "obviously has been a twenty year trend and you know when you look at Amazon and Costco and Walmart and you know I could go on and on for the litany. Those in terms of how do you be successful against them really", "text_tts": "hem really", "translate": "obviously has been a twenty year trend and you know when you look at Amazon and Costco and Walmart and you know I could go on and on for the litany. Those in terms of how do you be successful against them really", "translate_tts": "obviously has been a twenty year trend and you know when you look at Amazon and Costco and Walmart and you know I could go on and on for the litany Those in terms of how do you be successful against them really", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:40.034", "mode": "azero-full", "language": "en", "target": "en", "text": "How do you continue to change your basic offering to the customer and supporting the customer's changes. And we felt good about those changes.", "text_tts": "we felt good about those changes", "translate": "How do you continue to change your basic offering to the customer and supporting the customer's changes. And we felt good about those changes.", "translate_tts": "How do you continue to change your basic offering to the customer and supporting the customers changes And we felt good about those changes", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:52.504", "mode": "azero-full", "language": "en", "target": "en", "text": "that we've made, but we still need to continue to make them. And you know, it's one of those things where if you ever think you've figured it out, I would say that it's not good. You need to", "text_tts": "d You need to", "translate": "that we've made, but we still need to continue to make them. And you know, it's one of those things where if you ever think you've figured it out, I would say that it's not good. You need to", "translate_tts": "that weve made but we still need to continue to make them And you know its one of those things where if you ever think youve figured it out I would say that its not good You need to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:04:00.107", "mode": "azero-full", "language": "en", "target": "en", "text": "change. So we feel good about our ability to compete. We'll have to continually change. It's the reason why we've invested so much.", "text_tts": "so much", "translate": "change. So we feel good about our ability to compete. We'll have to continually change. It's the reason why we've invested so much.", "translate_tts": "change So we feel good about our ability to compete Well have to continually change Its the reason why weve invested so much", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:04:14.100", "mode": "azero-full", "language": "en", "target": "en", "text": "and staying connected with the customer on a seamless perspective, continuing invest in wages, continuing to invest in promotion, but making up some of those things with alternative profit growth and mix and overtime.", "text_tts": "mix and overtime", "translate": "and staying connected with the customer on a seamless perspective, continuing invest in wages, continuing to invest in promotion, but making up some of those things with alternative profit growth and mix and overtime.", "translate_tts": "and staying connected with the customer on a seamless perspective continuing invest in wages continuing to invest in promotion but making up some of those things with alternative profit growth and mix and overtime", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:04:28.558", "mode": "azero-full", "language": "en", "target": "en", "text": "time we would hope food away you know being a more stronger competitor on food away from home because half of the money that's spent on food is food away from home and we see no reason why we shouldn't be able to get a share of that. If you look at the economic pressures so", "text_tts": "omic pressures so", "translate": "time we would hope food away you know being a more stronger competitor on food away from home because half of the money that's spent on food is food away from home and we see no reason why we shouldn't be able to get a share of that. If you look at the economic pressures so", "translate_tts": "time we would hope food away you know being a more stronger competitor on food away from home because half of the money thats spent on food is food away from home and we see no reason why we shouldnt be able to get a share of that If you look at the economic pressures so", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:04:29.235", "mode": "azero-full", "language": "en", "target": "en", "text": "Far.", "text_tts": "Far", "translate": "Far.", "translate_tts": "Far", "is_final": false, "emotion": "🤢", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:04:43.732", "mode": "azero-full", "language": "en", "target": "en", "text": "We feel confident in our ability to deal with it or manage it or whatever because you know there's fortunately we have a large business and there's a lot of moving parts.", "text_tts": "parts", "translate": "We feel confident in our ability to deal with it or manage it or whatever because you know there's fortunately we have a large business and there's a lot of moving parts.", "translate_tts": "We feel confident in our ability to deal with it or manage it or whatever because you know theres fortunately we have a large business and theres a lot of moving parts", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:04:57.624", "mode": "azero-full", "language": "en", "target": "en", "text": "And our brands obviously had a strong quarter. We think the opportunity is even stronger in our brands and things like that which helps support the customer that's under that economic pressure as well. So on those", "text_tts": "t economic pressure as well So on those", "translate": "And our brands obviously had a strong quarter. We think the opportunity is even stronger in our brands and things like that which helps support the customer that's under that economic pressure as well. So on those", "translate_tts": "And our brands obviously had a strong quarter We think the opportunity is even stronger in our brands and things like that which helps support the customer thats under that economic pressure as well So on those", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:05:10.402", "mode": "azero-full", "language": "en", "target": "en", "text": "So far I mean if you had a depression I wouldn't be I would give a different answer but so far on the things that we're seeing we feel comfortable or confident in our ability to deal with those changes.", "text_tts": "y to deal with those changes", "translate": "So far I mean if you had a depression I wouldn't be I would give a different answer but so far on the things that we're seeing we feel comfortable or confident in our ability to deal with those changes.", "translate_tts": "So far I mean if you had a depression I wouldnt be I would give a different answer but so far on the things that were seeing we feel comfortable or confident in our ability to deal with those changes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:05:11.873", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, John.", "text_tts": "Thanks John", "translate": "Thanks, John.", "translate_tts": "Thanks John", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Saranovsky (North Coast Research Analyst)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:05:16.380", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:05:21.895", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Joe Feldman from Telsey Advisory Group.", "text_tts": "Advisory Group", "translate": "Our next question comes from Joe Feldman from Telsey Advisory Group.", "translate_tts": "Our next question comes from Joe Feldman from Telsey Advisory Group", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:05:23.701", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "please go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:05:28.960", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning, guys. Thanks for taking the question.", "text_tts": "Thanks for taking the question", "translate": "Hi. Good morning, guys. Thanks for taking the question.", "translate_tts": "Hi Good morning guys Thanks for taking the question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:05:40.667", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning. Why don't I ask about the inventory level, which was down a little bit and down I think almost three percent sign, which is really good shape. I'm wondering", "text_tts": "wondering", "translate": "Morning. Why don't I ask about the inventory level, which was down a little bit and down I think almost three percent sign, which is really good shape. I'm wondering", "translate_tts": "Morning Why dont I ask about the inventory level which was down a little bit and down I think almost three percent sign which is really good shape Im wondering", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:05:54.889", "mode": "azero-full", "language": "en", "target": "en", "text": "how you guys are thinking about inventory going forward? And what drove that? Was it you guys is it fewer units? Is it because the prices have just come down a bit year over year, so you've been able to be lower inventory levels because of that? Maybe you could just share a little more", "text_tts": "Maybe you could just share a little more", "translate": "how you guys are thinking about inventory going forward? And what drove that? Was it you guys is it fewer units? Is it because the prices have just come down a bit year over year, so you've been able to be lower inventory levels because of that? Maybe you could just share a little more", "translate_tts": "how you guys are thinking about inventory going forward And what drove that Was it you guys is it fewer units Is it because the prices have just come down a bit year over year so youve been able to be lower inventory levels because of that Maybe you could just share a little more", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:05:57.220", "mode": "azero-full", "language": "en", "target": "en", "text": "Color around that, going forward.", "text_tts": "that going forward", "translate": "Color around that, going forward.", "translate_tts": "Color around that going forward", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:02.038", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, great question Joe and I think you hit on some of the keys. I think it's", "text_tts": "me of the keys I think its", "translate": "Yeah, great question Joe and I think you hit on some of the keys. I think it's", "translate_tts": "Yeah great question Joe and I think you hit on some of the keys I think its", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:04.856", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a variety of things you know inventory, it's it's.", "text_tts": "of things you know inventory its its", "translate": "It's a variety of things you know inventory, it's it's.", "translate_tts": "Its a variety of things you know inventory its its", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:10.500", "mode": "azero-full", "language": "en", "target": "en", "text": "Part of it is we're seeing less cost inflation, so the average cost of an item on the shelf.", "text_tts": "cost of an item on the shelf", "translate": "Part of it is we're seeing less cost inflation, so the average cost of an item on the shelf.", "translate_tts": "Part of it is were seeing less cost inflation so the average cost of an item on the shelf", "is_final": false, "emotion": "", "events": "🏠🔊🍪💥", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:17.936", "mode": "azero-full", "language": "en", "target": "en", "text": "is a little bit less, but we have also been very laser focused relative to working capital and working capital management.", "text_tts": "rking capital management", "translate": "is a little bit less, but we have also been very laser focused relative to working capital and working capital management.", "translate_tts": "is a little bit less but we have also been very laser focused relative to working capital and working capital management", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:21.997", "mode": "azero-full", "language": "en", "target": "en", "text": "We talk about our strong cash flow generation that's an important part of that.", "text_tts": "that", "translate": "We talk about our strong cash flow generation that's an important part of that.", "translate_tts": "We talk about our strong cash flow generation thats an important part of that", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:31.626", "mode": "azero-full", "language": "en", "target": "en", "text": "is balancing our working capital and both of those go together it's always having the right tension between making sure we're in stock for our customers and having what our customers need.", "text_tts": "stomers and having what our customers need", "translate": "is balancing our working capital and both of those go together it's always having the right tension between making sure we're in stock for our customers and having what our customers need.", "translate_tts": "is balancing our working capital and both of those go together its always having the right tension between making sure were in stock for our customers and having what our customers need", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:36.664", "mode": "azero-full", "language": "en", "target": "en", "text": "But making sure that we don't have too much there so that we're being a good steward of working capital. And so I think what you're seeing", "text_tts": "youre seeing", "translate": "But making sure that we don't have too much there so that we're being a good steward of working capital. And so I think what you're seeing", "translate_tts": "But making sure that we dont have too much there so that were being a good steward of working capital And so I think what youre seeing", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:42.058", "mode": "azero-full", "language": "en", "target": "en", "text": "on the balance sheet is the combination of lower cost per item relative inflation year over year.", "text_tts": "relative inflation year over year", "translate": "on the balance sheet is the combination of lower cost per item relative inflation year over year.", "translate_tts": "on the balance sheet is the combination of lower cost per item relative inflation year over year", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:46.494", "mode": "azero-full", "language": "en", "target": "en", "text": "and the right level of working capital management to make sure we're in stock for our customers.", "text_tts": "re in stock for our customers", "translate": "and the right level of working capital management to make sure we're in stock for our customers.", "translate_tts": "and the right level of working capital management to make sure were in stock for our customers", "is_final": false, "emotion": "", "events": "😤👂🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:51.551", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:57.181", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, we'll take no further questions for today, so I'll hand back to Rodney for any further remarks.", "text_tts": "ney for any further remarks", "translate": "At this time, we'll take no further questions for today, so I'll hand back to Rodney for any further remarks.", "translate_tts": "At this time well take no further questions for today so Ill hand back to Rodney for any further remarks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:07:01.507", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Alex. And thank you to all for all your questions.", "text_tts": "all your questions", "translate": "Thanks, Alex. And thank you to all for all your questions.", "translate_tts": "Thanks Alex And thank you to all for all your questions", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:07:15.717", "mode": "azero-full", "language": "en", "target": "en", "text": "And as you know, before we conclude our call, we always like to we have many of our associates listening in. We always like to share a couple of comments with them. And I'd like to take a moment to acknowledge our twenty twenty four Kroger scholars.", "text_tts": "enty four Kroger scholars", "translate": "And as you know, before we conclude our call, we always like to we have many of our associates listening in. We always like to share a couple of comments with them. And I'd like to take a moment to acknowledge our twenty twenty four Kroger scholars.", "translate_tts": "And as you know before we conclude our call we always like to we have many of our associates listening in We always like to share a couple of comments with them And Id like to take a moment to acknowledge our twenty twenty four Kroger scholars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:19.596", "mode": "azero-full", "language": "en", "target": "en", "text": "The Kroger Scholars Program was launched in two thousand and eight.", "text_tts": "and eight", "translate": "The Kroger Scholars Program was launched in two thousand and eight.", "translate_tts": "The Kroger Scholars Program was launched in two thousand and eight", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:23.385", "mode": "azero-full", "language": "en", "target": "en", "text": "We've awarded more than three thousand three hundred scholarships.", "text_tts": "more than three thousand three hundred scholarships", "translate": "We've awarded more than three thousand three hundred scholarships.", "translate_tts": "Weve awarded more than three thousand three hundred scholarships", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:37.608", "mode": "azero-full", "language": "en", "target": "en", "text": "totaling almost five million dollars to children of our associates. These recipients were selected based on a broad range of criteria, including their volunteering activities, civic service, extracurricular activities", "text_tts": "curricular activities", "translate": "totaling almost five million dollars to children of our associates. These recipients were selected based on a broad range of criteria, including their volunteering activities, civic service, extracurricular activities", "translate_tts": "totaling almost five million dollars to children of our associates These recipients were selected based on a broad range of criteria including their volunteering activities civic service extracurricular activities", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:52.120", "mode": "azero-full", "language": "en", "target": "en", "text": "academic performance and work experience and it's always fun to be able to help a little on their education and congratulations to our one hundred and twenty winners this year. And thanks to everyone for joining us today and I know it's early but", "text_tts": "yone for joining us today and I know its early but", "translate": "academic performance and work experience and it's always fun to be able to help a little on their education and congratulations to our one hundred and twenty winners this year. And thanks to everyone for joining us today and I know it's early but", "translate_tts": "academic performance and work experience and its always fun to be able to help a little on their education and congratulations to our one hundred and twenty winners this year And thanks to everyone for joining us today and I know its early but", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:59.398", "mode": "azero-full", "language": "en", "target": "en", "text": "It will be December before we talk to everyone. I hope everyone has a beginning great holiday season as wells and thank you very much.", "text_tts": "and thank you very much", "translate": "It will be December before we talk to everyone. I hope everyone has a beginning great holiday season as wells and thank you very much.", "translate_tts": "It will be December before we talk to everyone I hope everyone has a beginning great holiday season as wells and thank you very much", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:07.221", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you all for joining today's call. You may now disconnect your lines.", "text_tts": "your lines", "translate": "Thank you all for joining today's call. You may now disconnect your lines.", "translate_tts": "Thank you all for joining todays call You may now disconnect your lines", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "35845457-1fef-41b2-84df-c080404d5a15", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Kroger_Q3_2024_Earnings_Conference_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Kroger_Q3_2024_Earnings_Conference_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..ab8ef84cec087043890be1a954380f841ab42048 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Kroger_Q3_2024_Earnings_Conference_Call_Emotion.txt @@ -0,0 +1,689 @@ +{"timestamp": "2025-07-17 05:14:47.893", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning and welcome to the Krogerco Third Quarter twenty twenty four Earnings Conference Call.", "text_tts": "twenty twenty four Earnings Conference Call", "translate": "Good morning and welcome to the Krogerco Third Quarter twenty twenty four Earnings Conference Call.", "translate_tts": "Good morning and welcome to the Krogerco Third Quarter twenty twenty four Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:50.253", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to ask a question once the presentation is finished,", "text_tts": "a question once the presentation is finished", "translate": "If you'd like to ask a question once the presentation is finished,", "translate_tts": "If youd like to ask a question once the presentation is finished", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:53.337", "mode": "azero-full", "language": "en", "target": "en", "text": "Please press start followed by one and a telephone keypad.", "text_tts": "telephone keypad", "translate": "Please press start followed by one and a telephone keypad.", "translate_tts": "Please press start followed by one and a telephone keypad", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:14:55.491", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note this event is being recorded.", "text_tts": "is being recorded", "translate": "Please note this event is being recorded.", "translate_tts": "Please note this event is being recorded", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:00.058", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd now like to turn the conference over to Robert Quast, Senior Director, Investor Relations.", "text_tts": "r Director Investor Relations", "translate": "I'd now like to turn the conference over to Robert Quast, Senior Director, Investor Relations.", "translate_tts": "Id now like to turn the conference over to Robert Quast Senior Director Investor Relations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:01.155", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:03.404", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Senior Director, Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:15:07.308", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for joining us for Kroger's Third Quarter twenty twenty four Earnings Call.", "text_tts": "nty twenty four Earnings Call", "translate": "Thank you for joining us for Kroger's Third Quarter twenty twenty four Earnings Call.", "translate_tts": "Thank you for joining us for Krogers Third Quarter twenty twenty four Earnings Call", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:11.325", "mode": "azero-full", "language": "en", "target": "en", "text": "I am joined today by Kroger's Chairman and Chief Executive Officer.", "text_tts": "Officer", "translate": "I am joined today by Kroger's Chairman and Chief Executive Officer.", "translate_tts": "I am joined today by Krogers Chairman and Chief Executive Officer", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:15.042", "mode": "azero-full", "language": "en", "target": "en", "text": "Rodney McMullen, and Interim Chief Financial Officer, Todd Foley.", "text_tts": "and Interim Chief Financial Officer Todd Foley", "translate": "Rodney McMullen, and Interim Chief Financial Officer, Todd Foley.", "translate_tts": "Rodney McMullen and Interim Chief Financial Officer Todd Foley", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:19.751", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "text_tts": "s discussions will include forward looking statements", "translate": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "translate_tts": "Before we begin I want to remind you that todays discussions will include forward looking statements", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:22.654", "mode": "azero-full", "language": "en", "target": "en", "text": "We want to caution you that such statements are predictions.", "text_tts": "you that such statements are predictions", "translate": "We want to caution you that such statements are predictions.", "translate_tts": "We want to caution you that such statements are predictions", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Senior Director, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:15:25.206", "mode": "azero-full", "language": "en", "target": "en", "text": "and actual events or results can differ materially.", "text_tts": "s or results can differ materially", "translate": "and actual events or results can differ materially.", "translate_tts": "and actual events or results can differ materially", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Senior Director, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:15:33.436", "mode": "azero-full", "language": "en", "target": "en", "text": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "text_tts": "is contained in our SEC filings", "translate": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "translate_tts": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:36.604", "mode": "azero-full", "language": "en", "target": "en", "text": "The Kroger Company assumes no obligation to update that information.", "text_tts": "assumes no obligation to update that information", "translate": "The Kroger Company assumes no obligation to update that information.", "translate_tts": "The Kroger Company assumes no obligation to update that information", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:40.454", "mode": "azero-full", "language": "en", "target": "en", "text": "After our prepared remarks, we look forward to taking your questions.", "text_tts": "remarks we look forward to taking your questions", "translate": "After our prepared remarks, we look forward to taking your questions.", "translate_tts": "After our prepared remarks we look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:43.840", "mode": "azero-full", "language": "en", "target": "en", "text": "in order to cover a broad range of topics from as many of you as we can,", "text_tts": "many of you as we can", "translate": "in order to cover a broad range of topics from as many of you as we can,", "translate_tts": "in order to cover a broad range of topics from as many of you as we can", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:48.683", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask that you please limit yourself to one question and one follow up question if necessary.", "text_tts": "follow up question if necessary", "translate": "We ask that you please limit yourself to one question and one follow up question if necessary.", "translate_tts": "We ask that you please limit yourself to one question and one follow up question if necessary", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:50.744", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to Rodney.", "text_tts": "over to Rodney", "translate": "I will now turn the call over to Rodney.", "translate_tts": "I will now turn the call over to Rodney", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:15:55.134", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "text_tts": "for joining us today", "translate": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "translate_tts": "Thank you Rob Good morning everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:00.851", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I'd like to provide an outline of our discussion topics this morning.", "text_tts": "of our discussion topics this morning", "translate": "Before we begin, I'd like to provide an outline of our discussion topics this morning.", "translate_tts": "Before we begin Id like to provide an outline of our discussion topics this morning", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:09.063", "mode": "azero-full", "language": "en", "target": "en", "text": "I will start by sharing a recap of our third quarter performance and highlight how we continue to advance our go to market strategy.", "text_tts": "strategy", "translate": "I will start by sharing a recap of our third quarter performance and highlight how we continue to advance our go to market strategy.", "translate_tts": "I will start by sharing a recap of our third quarter performance and highlight how we continue to advance our go to market strategy", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:15.446", "mode": "azero-full", "language": "en", "target": "en", "text": "which powers our value creation model and drives long term sustainable growth for our shareholders.", "text_tts": "s long term sustainable growth for our shareholders", "translate": "which powers our value creation model and drives long term sustainable growth for our shareholders.", "translate_tts": "which powers our value creation model and drives long term sustainable growth for our shareholders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:16.095", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:23.033", "mode": "azero-full", "language": "en", "target": "en", "text": "Then Todd will cover our financial results for the third quarter and walk through updates to our full year guidance.", "text_tts": "year guidance", "translate": "Then Todd will cover our financial results for the third quarter and walk through updates to our full year guidance.", "translate_tts": "Then Todd will cover our financial results for the third quarter and walk through updates to our full year guidance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:27.849", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, I will close with some comments on our pending merger with Albertsons.", "text_tts": "our pending merger with Albertsons", "translate": "And finally, I will close with some comments on our pending merger with Albertsons.", "translate_tts": "And finally I will close with some comments on our pending merger with Albertsons", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:30.520", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning first to our performance.", "text_tts": "our performance", "translate": "Turning first to our performance.", "translate_tts": "Turning first to our performance", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:16:36.622", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered strong third quarter sales results led by our pharmacy and digital performance.", "text_tts": "acy and digital performance", "translate": "We delivered strong third quarter sales results led by our pharmacy and digital performance.", "translate_tts": "We delivered strong third quarter sales results led by our pharmacy and digital performance", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:39.440", "mode": "azero-full", "language": "en", "target": "en", "text": "Which reflects the versatility of our model.", "text_tts": "the versatility of our model", "translate": "Which reflects the versatility of our model.", "translate_tts": "Which reflects the versatility of our model", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:42.136", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer engagement remains strong.", "text_tts": "ains strong", "translate": "Customer engagement remains strong.", "translate_tts": "Customer engagement remains strong", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:49.014", "mode": "azero-full", "language": "en", "target": "en", "text": "Our convenient, seamless shopping experience, along with incredible customer value through low prices,", "text_tts": "customer value through low prices", "translate": "Our convenient, seamless shopping experience, along with incredible customer value through low prices,", "translate_tts": "Our convenient seamless shopping experience along with incredible customer value through low prices", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:53.381", "mode": "azero-full", "language": "en", "target": "en", "text": "personalized offers and great quality our brand products.", "text_tts": "ucts", "translate": "personalized offers and great quality our brand products.", "translate_tts": "personalized offers and great quality our brand products", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:16:56.454", "mode": "azero-full", "language": "en", "target": "en", "text": "drove growth in both total and loyal households.", "text_tts": "in both total and loyal households", "translate": "drove growth in both total and loyal households.", "translate_tts": "drove growth in both total and loyal households", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:04.544", "mode": "azero-full", "language": "en", "target": "en", "text": "As we entered the last quarter of twenty twenty four, we are focused on providing the quality, fresh and affordable products.", "text_tts": "lity fresh and affordable products", "translate": "As we entered the last quarter of twenty twenty four, we are focused on providing the quality, fresh and affordable products.", "translate_tts": "As we entered the last quarter of twenty twenty four we are focused on providing the quality fresh and affordable products", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:07.312", "mode": "azero-full", "language": "en", "target": "en", "text": "That make holiday celebrations special.", "text_tts": "celebrations special", "translate": "That make holiday celebrations special.", "translate_tts": "That make holiday celebrations special", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:13.526", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer spending habits continue adjusting to current macroeconomic factors.", "text_tts": "omic factors", "translate": "Customer spending habits continue adjusting to current macroeconomic factors.", "translate_tts": "Customer spending habits continue adjusting to current macroeconomic factors", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:15.626", "mode": "azero-full", "language": "en", "target": "en", "text": "As inflation normalizes.", "text_tts": "normalizes", "translate": "As inflation normalizes.", "translate_tts": "As inflation normalizes", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:23.664", "mode": "azero-full", "language": "en", "target": "en", "text": "Our premium and mainstream households are feeling more confident and are returning to their pre pandemic shopping patterns more quickly.", "text_tts": "pandemic shopping patterns more quickly", "translate": "Our premium and mainstream households are feeling more confident and are returning to their pre pandemic shopping patterns more quickly.", "translate_tts": "Our premium and mainstream households are feeling more confident and are returning to their pre pandemic shopping patterns more quickly", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:30.009", "mode": "azero-full", "language": "en", "target": "en", "text": "Mainstream households are the primary driver of our positive customer engagement trends.", "text_tts": "positive customer engagement trends", "translate": "Mainstream households are the primary driver of our positive customer engagement trends.", "translate_tts": "Mainstream households are the primary driver of our positive customer engagement trends", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:33.321", "mode": "azero-full", "language": "en", "target": "en", "text": "While overall consumer sentiment remains low,", "text_tts": "sentiment remains low", "translate": "While overall consumer sentiment remains low,", "translate_tts": "While overall consumer sentiment remains low", "is_final": false, "emotion": "😔", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:35.271", "mode": "azero-full", "language": "en", "target": "en", "text": "Expectations are improving.", "text_tts": "ving", "translate": "Expectations are improving.", "translate_tts": "Expectations are improving", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:17:39.532", "mode": "azero-full", "language": "en", "target": "en", "text": "Which positions us well for the holidays and into next year.", "text_tts": "into next year", "translate": "Which positions us well for the holidays and into next year.", "translate_tts": "Which positions us well for the holidays and into next year", "is_final": false, "emotion": "😡", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:45.107", "mode": "azero-full", "language": "en", "target": "en", "text": "As we said, near term, some customers are managing macroeconomic uncertainty.", "text_tts": "macroeconomic uncertainty", "translate": "As we said, near term, some customers are managing macroeconomic uncertainty.", "translate_tts": "As we said near term some customers are managing macroeconomic uncertainty", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:17:49.133", "mode": "azero-full", "language": "en", "target": "en", "text": "Spending from budget conscious households remain under pressure.", "text_tts": "budget conscious households remain under pressure", "translate": "Spending from budget conscious households remain under pressure.", "translate_tts": "Spending from budget conscious households remain under pressure", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:17:53.443", "mode": "azero-full", "language": "en", "target": "en", "text": "as the effects of multiyear inflation and higher interest rates.", "text_tts": "of multiyear inflation and higher interest rates", "translate": "as the effects of multiyear inflation and higher interest rates.", "translate_tts": "as the effects of multiyear inflation and higher interest rates", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:17:56.467", "mode": "azero-full", "language": "en", "target": "en", "text": "have had a larger impact on these households.", "text_tts": "impact on these households", "translate": "have had a larger impact on these households.", "translate_tts": "have had a larger impact on these households", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:01.664", "mode": "azero-full", "language": "en", "target": "en", "text": "Therefore, we expect it will take longer for these households to fill the benefits", "text_tts": "hese households to fill the benefits", "translate": "Therefore, we expect it will take longer for these households to fill the benefits", "translate_tts": "Therefore we expect it will take longer for these households to fill the benefits", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:02.808", "mode": "azero-full", "language": "en", "target": "en", "text": "of economic improvement.", "text_tts": "of economic improvement", "translate": "of economic improvement.", "translate_tts": "of economic improvement", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:18:09.722", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is delivering on its long standing commitment to provide customers with the value they are seeking.", "text_tts": "e customers with the value they are seeking", "translate": "Kroger is delivering on its long standing commitment to provide customers with the value they are seeking.", "translate_tts": "Kroger is delivering on its long standing commitment to provide customers with the value they are seeking", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:13.402", "mode": "azero-full", "language": "en", "target": "en", "text": "We are helping customers save in multiple ways.", "text_tts": "customers save in multiple ways", "translate": "We are helping customers save in multiple ways.", "translate_tts": "We are helping customers save in multiple ways", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:15.975", "mode": "azero-full", "language": "en", "target": "en", "text": "Including competitive shelf prices.", "text_tts": "shelf prices", "translate": "Including competitive shelf prices.", "translate_tts": "Including competitive shelf prices", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:17.819", "mode": "azero-full", "language": "en", "target": "en", "text": "and loyalty discounts.", "text_tts": "discounts", "translate": "and loyalty discounts.", "translate_tts": "and loyalty discounts", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:19.382", "mode": "azero-full", "language": "en", "target": "en", "text": "Personalized offers.", "text_tts": "offers", "translate": "Personalized offers.", "translate_tts": "Personalized offers", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:20.870", "mode": "azero-full", "language": "en", "target": "en", "text": "fill rewards.", "text_tts": "fill rewards", "translate": "fill rewards.", "translate_tts": "fill rewards", "is_final": false, "emotion": "😮", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:24.700", "mode": "azero-full", "language": "en", "target": "en", "text": "and an expanded multi tier our brands portfolio.", "text_tts": "multi tier our brands portfolio", "translate": "and an expanded multi tier our brands portfolio.", "translate_tts": "and an expanded multi tier our brands portfolio", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:32.316", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital offers are an important way we deliver savings to customers and engagement continues to grow.", "text_tts": "to grow", "translate": "Digital offers are an important way we deliver savings to customers and engagement continues to grow.", "translate_tts": "Digital offers are an important way we deliver savings to customers and engagement continues to grow", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:35.612", "mode": "azero-full", "language": "en", "target": "en", "text": "With five percent more digital offer clips.", "text_tts": "ive percent more digital offer clips", "translate": "With five percent more digital offer clips.", "translate_tts": "With five percent more digital offer clips", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:36.715", "mode": "azero-full", "language": "en", "target": "en", "text": "so far this year.", "text_tts": "so far this year", "translate": "so far this year.", "translate_tts": "so far this year", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:41.350", "mode": "azero-full", "language": "en", "target": "en", "text": "And that has led to fourteen percent more savings for Kroger customers.", "text_tts": "savings for Kroger customers", "translate": "And that has led to fourteen percent more savings for Kroger customers.", "translate_tts": "And that has led to fourteen percent more savings for Kroger customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:45.871", "mode": "azero-full", "language": "en", "target": "en", "text": "We are always creating additional ways for our customers to save.", "text_tts": "ing additional ways for our customers to save", "translate": "We are always creating additional ways for our customers to save.", "translate_tts": "We are always creating additional ways for our customers to save", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:49.999", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, we celebrated and thanked our customers.", "text_tts": "we celebrated and thanked our customers", "translate": "This quarter, we celebrated and thanked our customers.", "translate_tts": "This quarter we celebrated and thanked our customers", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:52.184", "mode": "azero-full", "language": "en", "target": "en", "text": "with a customer appreciation week.", "text_tts": "appreciation week", "translate": "with a customer appreciation week.", "translate_tts": "with a customer appreciation week", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:54.489", "mode": "azero-full", "language": "en", "target": "en", "text": "Offering new great deals.", "text_tts": "great deals", "translate": "Offering new great deals.", "translate_tts": "Offering new great deals", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:18:57.947", "mode": "azero-full", "language": "en", "target": "en", "text": "and to help our customers enjoy a memorable Thanksgiving,", "text_tts": "enjoy a memorable Thanksgiving", "translate": "and to help our customers enjoy a memorable Thanksgiving,", "translate_tts": "and to help our customers enjoy a memorable Thanksgiving", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:02.322", "mode": "azero-full", "language": "en", "target": "en", "text": "We lowered the price of Thanksgiving meals for the third consecutive year.", "text_tts": "third consecutive year", "translate": "We lowered the price of Thanksgiving meals for the third consecutive year.", "translate_tts": "We lowered the price of Thanksgiving meals for the third consecutive year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:04.350", "mode": "azero-full", "language": "en", "target": "en", "text": "By creating a meal bundle.", "text_tts": "meal bundle", "translate": "By creating a meal bundle.", "translate_tts": "By creating a meal bundle", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:08.495", "mode": "azero-full", "language": "en", "target": "en", "text": "that served a group of ten people for less than five dollars per person.", "text_tts": "n five dollars per person", "translate": "that served a group of ten people for less than five dollars per person.", "translate_tts": "that served a group of ten people for less than five dollars per person", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:13.422", "mode": "azero-full", "language": "en", "target": "en", "text": "We are focused on executing our go to market strategy.", "text_tts": "strategy", "translate": "We are focused on executing our go to market strategy.", "translate_tts": "We are focused on executing our go to market strategy", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:16.793", "mode": "azero-full", "language": "en", "target": "en", "text": "to deliver a differentiated customer experience.", "text_tts": "customer experience", "translate": "to deliver a differentiated customer experience.", "translate_tts": "to deliver a differentiated customer experience", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:19.354", "mode": "azero-full", "language": "en", "target": "en", "text": "Through our focus areas of fresh,", "text_tts": "areas of fresh", "translate": "Through our focus areas of fresh,", "translate_tts": "Through our focus areas of fresh", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:22.466", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands, personalization and seamless.", "text_tts": "personalization and seamless", "translate": "Our brands, personalization and seamless.", "translate_tts": "Our brands personalization and seamless", "is_final": false, "emotion": "😡", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:28.123", "mode": "azero-full", "language": "en", "target": "en", "text": "We appreciate our associates' continued efforts to elevate the customer experience.", "text_tts": "levate the customer experience", "translate": "We appreciate our associates' continued efforts to elevate the customer experience.", "translate_tts": "We appreciate our associates continued efforts to elevate the customer experience", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:32.674", "mode": "azero-full", "language": "en", "target": "en", "text": "and bringing this strategy to life by improving on our key priorities.", "text_tts": "r key priorities", "translate": "and bringing this strategy to life by improving on our key priorities.", "translate_tts": "and bringing this strategy to life by improving on our key priorities", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:35.270", "mode": "azero-full", "language": "en", "target": "en", "text": "a full fresh and friendly again this quarter.", "text_tts": "and friendly again this quarter", "translate": "a full fresh and friendly again this quarter.", "translate_tts": "a full fresh and friendly again this quarter", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:40.317", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to cover how we are enhancing our go to market strategy.", "text_tts": "our go to market strategy", "translate": "I would now like to cover how we are enhancing our go to market strategy.", "translate_tts": "I would now like to cover how we are enhancing our go to market strategy", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:46.233", "mode": "azero-full", "language": "en", "target": "en", "text": "We are seeing long runways for growth in many areas of our strategy, starting with fresh.", "text_tts": "areas of our strategy starting with fresh", "translate": "We are seeing long runways for growth in many areas of our strategy, starting with fresh.", "translate_tts": "We are seeing long runways for growth in many areas of our strategy starting with fresh", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:50.968", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers connect strongly to our Fresh for Everyone brand promise.", "text_tts": "brand promise", "translate": "Customers connect strongly to our Fresh for Everyone brand promise.", "translate_tts": "Customers connect strongly to our Fresh for Everyone brand promise", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:53.392", "mode": "azero-full", "language": "en", "target": "en", "text": "which is a key differentiator for Kroger.", "text_tts": "differentiator for Kroger", "translate": "which is a key differentiator for Kroger.", "translate_tts": "which is a key differentiator for Kroger", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:56.607", "mode": "azero-full", "language": "en", "target": "en", "text": "Improvements across the supply chain.", "text_tts": "the supply chain", "translate": "Improvements across the supply chain.", "translate_tts": "Improvements across the supply chain", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:19:59.433", "mode": "azero-full", "language": "en", "target": "en", "text": "As part of our end to end fresh initiative.", "text_tts": "end to end fresh initiative", "translate": "As part of our end to end fresh initiative.", "translate_tts": "As part of our end to end fresh initiative", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:02.052", "mode": "azero-full", "language": "en", "target": "en", "text": "Our increasing days of freshness.", "text_tts": "days of freshness", "translate": "Our increasing days of freshness.", "translate_tts": "Our increasing days of freshness", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:07.445", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, bagged salads now offer customers more than seven days of freshness.", "text_tts": "days of freshness", "translate": "For example, bagged salads now offer customers more than seven days of freshness.", "translate_tts": "For example bagged salads now offer customers more than seven days of freshness", "is_final": false, "emotion": "😡", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:09.604", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers are noticing.", "text_tts": "Customers are noticing", "translate": "Customers are noticing.", "translate_tts": "Customers are noticing", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:14.653", "mode": "azero-full", "language": "en", "target": "en", "text": "and it has led to identical sales and produce of more than three percent this quarter.", "text_tts": "percent this quarter", "translate": "and it has led to identical sales and produce of more than three percent this quarter.", "translate_tts": "and it has led to identical sales and produce of more than three percent this quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:20.605", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, we constantly evaluate new ways to apply data and technology.", "text_tts": "data and technology", "translate": "In addition, we constantly evaluate new ways to apply data and technology.", "translate_tts": "In addition we constantly evaluate new ways to apply data and technology", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:23.518", "mode": "azero-full", "language": "en", "target": "en", "text": "To provide an even better fresh experience.", "text_tts": "an even better fresh experience", "translate": "To provide an even better fresh experience.", "translate_tts": "To provide an even better fresh experience", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:26.551", "mode": "azero-full", "language": "en", "target": "en", "text": "And deliver more days of freshness for our customers.", "text_tts": "days of freshness for our customers", "translate": "And deliver more days of freshness for our customers.", "translate_tts": "And deliver more days of freshness for our customers", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:32.712", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the ways we are doing this is through recent implementation of RFID embedded labels.", "text_tts": "implementation of RFID embedded labels", "translate": "One of the ways we are doing this is through recent implementation of RFID embedded labels.", "translate_tts": "One of the ways we are doing this is through recent implementation of RFID embedded labels", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:34.169", "mode": "azero-full", "language": "en", "target": "en", "text": "On bakery items.", "text_tts": "On bakery items", "translate": "On bakery items.", "translate_tts": "On bakery items", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:39.442", "mode": "azero-full", "language": "en", "target": "en", "text": "These labels provide us with greater insights into our fresh inventory.", "text_tts": "our fresh inventory", "translate": "These labels provide us with greater insights into our fresh inventory.", "translate_tts": "These labels provide us with greater insights into our fresh inventory", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:44.311", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in consistently fresher items and higher in stock levels.", "text_tts": "levels", "translate": "resulting in consistently fresher items and higher in stock levels.", "translate_tts": "resulting in consistently fresher items and higher in stock levels", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:48.533", "mode": "azero-full", "language": "en", "target": "en", "text": "We have seen encouraging results, including higher sales.", "text_tts": "encouraging results including higher sales", "translate": "We have seen encouraging results, including higher sales.", "translate_tts": "We have seen encouraging results including higher sales", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:52.300", "mode": "azero-full", "language": "en", "target": "en", "text": "In locations and categories where we've piloted", "text_tts": "and categories where weve piloted", "translate": "In locations and categories where we've piloted", "translate_tts": "In locations and categories where weve piloted", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:54.082", "mode": "azero-full", "language": "en", "target": "en", "text": "The RFID labels.", "text_tts": "labels", "translate": "The RFID labels.", "translate_tts": "The RFID labels", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:20:57.226", "mode": "azero-full", "language": "en", "target": "en", "text": "And we look forward to scaling this to more stores.", "text_tts": "to scaling this to more stores", "translate": "And we look forward to scaling this to more stores.", "translate_tts": "And we look forward to scaling this to more stores", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:00.145", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our brands.", "text_tts": "Turning to our brands", "translate": "Turning to our brands.", "translate_tts": "Turning to our brands", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:05.236", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to step back and talk about the significant investments we've made in our brands.", "text_tts": "investments weve made in our brands", "translate": "I would like to step back and talk about the significant investments we've made in our brands.", "translate_tts": "I would like to step back and talk about the significant investments weve made in our brands", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:09.709", "mode": "azero-full", "language": "en", "target": "en", "text": "and how those investments are delivering value to both customers and shareholders.", "text_tts": "and shareholders", "translate": "and how those investments are delivering value to both customers and shareholders.", "translate_tts": "and how those investments are delivering value to both customers and shareholders", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:18.860", "mode": "azero-full", "language": "en", "target": "en", "text": "For years, the grocery industry offered private label products with the primary goal of creating products at lower price points.", "text_tts": "at lower price points", "translate": "For years, the grocery industry offered private label products with the primary goal of creating products at lower price points.", "translate_tts": "For years the grocery industry offered private label products with the primary goal of creating products at lower price points", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:32.544", "mode": "azero-full", "language": "en", "target": "en", "text": "Several years ago, we recognized an untapped opportunity for growth in these products and envisioned a future where our private label products would match or exceed the innovation, quality, and recognition of these products.", "text_tts": "d the innovation quality and recognition of these products", "translate": "Several years ago, we recognized an untapped opportunity for growth in these products and envisioned a future where our private label products would match or exceed the innovation, quality, and recognition of these products.", "translate_tts": "Several years ago we recognized an untapped opportunity for growth in these products and envisioned a future where our private label products would match or exceed the innovation quality and recognition of these products", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:33.768", "mode": "azero-full", "language": "en", "target": "en", "text": "of national brands.", "text_tts": "of national brands", "translate": "of national brands.", "translate_tts": "of national brands", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:37.234", "mode": "azero-full", "language": "en", "target": "en", "text": "Which is why we coined the phrase our brands.", "text_tts": "coined the phrase our brands", "translate": "Which is why we coined the phrase our brands.", "translate_tts": "Which is why we coined the phrase our brands", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:45.049", "mode": "azero-full", "language": "en", "target": "en", "text": "Guided by that vision, our teams built distinct and recognizable brands that our customers want and love.", "text_tts": "gnizable brands that our customers want and love", "translate": "Guided by that vision, our teams built distinct and recognizable brands that our customers want and love.", "translate_tts": "Guided by that vision our teams built distinct and recognizable brands that our customers want and love", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:50.943", "mode": "azero-full", "language": "en", "target": "en", "text": "providing more value and meeting unique product needs that national brands cannot fill.", "text_tts": "tional brands cannot fill", "translate": "providing more value and meeting unique product needs that national brands cannot fill.", "translate_tts": "providing more value and meeting unique product needs that national brands cannot fill", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:55.343", "mode": "azero-full", "language": "en", "target": "en", "text": "Recently, we focused in on refining our brand architecture.", "text_tts": "hitecture", "translate": "Recently, we focused in on refining our brand architecture.", "translate_tts": "Recently we focused in on refining our brand architecture", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:21:57.960", "mode": "azero-full", "language": "en", "target": "en", "text": "to optimize the portfolio,", "text_tts": "the portfolio", "translate": "to optimize the portfolio,", "translate_tts": "to optimize the portfolio", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:01.409", "mode": "azero-full", "language": "en", "target": "en", "text": "and ensure each brand plays a unique role on the shelf.", "text_tts": "brand plays a unique role on the shelf", "translate": "and ensure each brand plays a unique role on the shelf.", "translate_tts": "and ensure each brand plays a unique role on the shelf", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:04.363", "mode": "azero-full", "language": "en", "target": "en", "text": "The successful addition of Smart Way,", "text_tts": "n of Smart Way", "translate": "The successful addition of Smart Way,", "translate_tts": "The successful addition of Smart Way", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:07.053", "mode": "azero-full", "language": "en", "target": "en", "text": "Our new opening price point brand.", "text_tts": "price point brand", "translate": "Our new opening price point brand.", "translate_tts": "Our new opening price point brand", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:11.575", "mode": "azero-full", "language": "en", "target": "en", "text": "played an important role in rounding out our multi tiered portfolio.", "text_tts": "tiered portfolio", "translate": "played an important role in rounding out our multi tiered portfolio.", "translate_tts": "played an important role in rounding out our multi tiered portfolio", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:15.658", "mode": "azero-full", "language": "en", "target": "en", "text": "And offering an attractive alternative to national brands.", "text_tts": "attractive alternative to national brands", "translate": "And offering an attractive alternative to national brands.", "translate_tts": "And offering an attractive alternative to national brands", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:17.162", "mode": "azero-full", "language": "en", "target": "en", "text": "At every price point.", "text_tts": "At every price point", "translate": "At every price point.", "translate_tts": "At every price point", "is_final": false, "emotion": "😡", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:22.886", "mode": "azero-full", "language": "en", "target": "en", "text": "The next phase of the work involved refreshing designs and packaging.", "text_tts": "the work involved refreshing designs and packaging", "translate": "The next phase of the work involved refreshing designs and packaging.", "translate_tts": "The next phase of the work involved refreshing designs and packaging", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:24.692", "mode": "azero-full", "language": "en", "target": "en", "text": "Enhancing brand equity.", "text_tts": "", "translate": "Enhancing brand equity.", "translate_tts": "Enhancing brand equity", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:28.474", "mode": "azero-full", "language": "en", "target": "en", "text": "And reinforcing quality and improving the shoppability.", "text_tts": "cing quality and improving the shoppability", "translate": "And reinforcing quality and improving the shoppability.", "translate_tts": "And reinforcing quality and improving the shoppability", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:33.822", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, to reinforce our longstanding guarantee of quality and freshness.", "text_tts": "freshness", "translate": "For example, to reinforce our longstanding guarantee of quality and freshness.", "translate_tts": "For example to reinforce our longstanding guarantee of quality and freshness", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:38.431", "mode": "azero-full", "language": "en", "target": "en", "text": "We are placing guarantees on labels across our Kroger branded products.", "text_tts": "guarantees on labels across our Kroger branded products", "translate": "We are placing guarantees on labels across our Kroger branded products.", "translate_tts": "We are placing guarantees on labels across our Kroger branded products", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:42.921", "mode": "azero-full", "language": "en", "target": "en", "text": "Innovation remains a driving force for our brand's growth.", "text_tts": "s growth", "translate": "Innovation remains a driving force for our brand's growth.", "translate_tts": "Innovation remains a driving force for our brands growth", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:47.377", "mode": "azero-full", "language": "en", "target": "en", "text": "We utilize our data and insights to understand customer trends.", "text_tts": "and insights to understand customer trends", "translate": "We utilize our data and insights to understand customer trends.", "translate_tts": "We utilize our data and insights to understand customer trends", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:49.624", "mode": "azero-full", "language": "en", "target": "en", "text": "and meet increasing demands.", "text_tts": "demands", "translate": "and meet increasing demands.", "translate_tts": "and meet increasing demands", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:52.668", "mode": "azero-full", "language": "en", "target": "en", "text": "By consistently introducing new items.", "text_tts": "introducing new items", "translate": "By consistently introducing new items.", "translate_tts": "By consistently introducing new items", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:56.149", "mode": "azero-full", "language": "en", "target": "en", "text": "to our portfolio with a focus on growth areas.", "text_tts": "with a focus on growth areas", "translate": "to our portfolio with a focus on growth areas.", "translate_tts": "to our portfolio with a focus on growth areas", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:22:57.894", "mode": "azero-full", "language": "en", "target": "en", "text": "including free from.", "text_tts": "from", "translate": "including free from.", "translate_tts": "including free from", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:00.131", "mode": "azero-full", "language": "en", "target": "en", "text": "Organic and multicultural.", "text_tts": "ulticultural", "translate": "Organic and multicultural.", "translate_tts": "Organic and multicultural", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:07.487", "mode": "azero-full", "language": "en", "target": "en", "text": "This innovation enables us to differentiate ourselves from both national brands and other private label brands.", "text_tts": "national brands and other private label brands", "translate": "This innovation enables us to differentiate ourselves from both national brands and other private label brands.", "translate_tts": "This innovation enables us to differentiate ourselves from both national brands and other private label brands", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:11.591", "mode": "azero-full", "language": "en", "target": "en", "text": "Creating destination items that help build customer loyalty.", "text_tts": "s that help build customer loyalty", "translate": "Creating destination items that help build customer loyalty.", "translate_tts": "Creating destination items that help build customer loyalty", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:17.645", "mode": "azero-full", "language": "en", "target": "en", "text": "Our manufacturing capabilities will continue to be an important advantage for our brands.", "text_tts": "advantage for our brands", "translate": "Our manufacturing capabilities will continue to be an important advantage for our brands.", "translate_tts": "Our manufacturing capabilities will continue to be an important advantage for our brands", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:21.396", "mode": "azero-full", "language": "en", "target": "en", "text": "with oversight over the quality and the supply.", "text_tts": "over the quality and the supply", "translate": "with oversight over the quality and the supply.", "translate_tts": "with oversight over the quality and the supply", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:26.229", "mode": "azero-full", "language": "en", "target": "en", "text": "We can develop unique and differentiated products while keeping costs low.", "text_tts": "costs low", "translate": "We can develop unique and differentiated products while keeping costs low.", "translate_tts": "We can develop unique and differentiated products while keeping costs low", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:29.800", "mode": "azero-full", "language": "en", "target": "en", "text": "allowing us to pass the savings to customers.", "text_tts": "to pass the savings to customers", "translate": "allowing us to pass the savings to customers.", "translate_tts": "allowing us to pass the savings to customers", "is_final": false, "emotion": "😡", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:32.673", "mode": "azero-full", "language": "en", "target": "en", "text": "while preserving our ability to grow margins.", "text_tts": "our ability to grow margins", "translate": "while preserving our ability to grow margins.", "translate_tts": "while preserving our ability to grow margins", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:36.013", "mode": "azero-full", "language": "en", "target": "en", "text": "A true win win for customers in Kroger.", "text_tts": "win for customers in Kroger", "translate": "A true win win for customers in Kroger.", "translate_tts": "A true win win for customers in Kroger", "is_final": false, "emotion": "😮", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:41.003", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, our brands continued to deliver strong financial results.", "text_tts": "g financial results", "translate": "This quarter, our brands continued to deliver strong financial results.", "translate_tts": "This quarter our brands continued to deliver strong financial results", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:43.290", "mode": "azero-full", "language": "en", "target": "en", "text": "Which Todd will cover in more detail.", "text_tts": "cover in more detail", "translate": "Which Todd will cover in more detail.", "translate_tts": "Which Todd will cover in more detail", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:45.864", "mode": "azero-full", "language": "en", "target": "en", "text": "Next to personalization.", "text_tts": "zation", "translate": "Next to personalization.", "translate_tts": "Next to personalization", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:49.676", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Kroger Plus program provides our loyal customers", "text_tts": "customers", "translate": "Our Kroger Plus program provides our loyal customers", "translate_tts": "Our Kroger Plus program provides our loyal customers", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:55.799", "mode": "azero-full", "language": "en", "target": "en", "text": "access to savings and rewards that in turn drive traffic to our seamless experience.", "text_tts": "ve traffic to our seamless experience", "translate": "access to savings and rewards that in turn drive traffic to our seamless experience.", "translate_tts": "access to savings and rewards that in turn drive traffic to our seamless experience", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:23:59.375", "mode": "azero-full", "language": "en", "target": "en", "text": "As customers become more engaged,", "text_tts": "engaged", "translate": "As customers become more engaged,", "translate_tts": "As customers become more engaged", "is_final": false, "emotion": "😮", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:12.496", "mode": "azero-full", "language": "en", "target": "en", "text": "We gain deeper insights into customer trends while creating the data that enables us to grow Kroger Precision marketing and deliver more effective promotions and relevant product recommendations.", "text_tts": "promotions and relevant product recommendations", "translate": "We gain deeper insights into customer trends while creating the data that enables us to grow Kroger Precision marketing and deliver more effective promotions and relevant product recommendations.", "translate_tts": "We gain deeper insights into customer trends while creating the data that enables us to grow Kroger Precision marketing and deliver more effective promotions and relevant product recommendations", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:17.236", "mode": "azero-full", "language": "en", "target": "en", "text": "We are working to grow Boost the next level of our loyalty program.", "text_tts": "loyalty program", "translate": "We are working to grow Boost the next level of our loyalty program.", "translate_tts": "We are working to grow Boost the next level of our loyalty program", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:22.170", "mode": "azero-full", "language": "en", "target": "en", "text": "through new benefits and this quarter we announced the addition of Disney Plus Hulu.", "text_tts": "e addition of Disney Plus Hulu", "translate": "through new benefits and this quarter we announced the addition of Disney Plus Hulu.", "translate_tts": "through new benefits and this quarter we announced the addition of Disney Plus Hulu", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:27.581", "mode": "azero-full", "language": "en", "target": "en", "text": "Or ESPN plus streaming benefits with boost annual memberships.", "text_tts": "annual memberships", "translate": "Or ESPN plus streaming benefits with boost annual memberships.", "translate_tts": "Or ESPN plus streaming benefits with boost annual memberships", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:29.651", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to seamless.", "text_tts": "Turning to seamless", "translate": "Turning to seamless.", "translate_tts": "Turning to seamless", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:31.958", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital sales grew eleven percent.", "text_tts": "w eleven percent", "translate": "Digital sales grew eleven percent.", "translate_tts": "Digital sales grew eleven percent", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:35.355", "mode": "azero-full", "language": "en", "target": "en", "text": "Driven by an increase in both households and traffic.", "text_tts": "increase in both households and traffic", "translate": "Driven by an increase in both households and traffic.", "translate_tts": "Driven by an increase in both households and traffic", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:40.254", "mode": "azero-full", "language": "en", "target": "en", "text": "Within digital, delivery sales grew at eighteen percent.", "text_tts": "delivery sales grew at eighteen percent", "translate": "Within digital, delivery sales grew at eighteen percent.", "translate_tts": "Within digital delivery sales grew at eighteen percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:42.854", "mode": "azero-full", "language": "en", "target": "en", "text": "and continues to outpace other channels.", "text_tts": "pace other channels", "translate": "and continues to outpace other channels.", "translate_tts": "and continues to outpace other channels", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:47.833", "mode": "azero-full", "language": "en", "target": "en", "text": "Boost is one of the important ways we are increasing e commerce penetration.", "text_tts": "increasing e commerce penetration", "translate": "Boost is one of the important ways we are increasing e commerce penetration.", "translate_tts": "Boost is one of the important ways we are increasing e commerce penetration", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:51.749", "mode": "azero-full", "language": "en", "target": "en", "text": "providing customers an affordable membership model.", "text_tts": "ffordable membership model", "translate": "providing customers an affordable membership model.", "translate_tts": "providing customers an affordable membership model", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:52.992", "mode": "azero-full", "language": "en", "target": "en", "text": "For free delivery.", "text_tts": "For free delivery", "translate": "For free delivery.", "translate_tts": "For free delivery", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:24:57.977", "mode": "azero-full", "language": "en", "target": "en", "text": "Increasing eCommerce penetration is important to our model.", "text_tts": "ce penetration is important to our model", "translate": "Increasing eCommerce penetration is important to our model.", "translate_tts": "Increasing eCommerce penetration is important to our model", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:01.232", "mode": "azero-full", "language": "en", "target": "en", "text": "As households who shop with us digitally,", "text_tts": "who shop with us digitally", "translate": "As households who shop with us digitally,", "translate_tts": "As households who shop with us digitally", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:03.994", "mode": "azero-full", "language": "en", "target": "en", "text": "and are in our stores are our most loyal customers.", "text_tts": "stores are our most loyal customers", "translate": "and are in our stores are our most loyal customers.", "translate_tts": "and are in our stores are our most loyal customers", "is_final": false, "emotion": "😡", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:08.222", "mode": "azero-full", "language": "en", "target": "en", "text": "and increase retail media monetization opportunities as well.", "text_tts": "monetization opportunities as well", "translate": "and increase retail media monetization opportunities as well.", "translate_tts": "and increase retail media monetization opportunities as well", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:11.216", "mode": "azero-full", "language": "en", "target": "en", "text": "As our digital business grows.", "text_tts": "business grows", "translate": "As our digital business grows.", "translate_tts": "As our digital business grows", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:13.444", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly in our delivery network,", "text_tts": "delivery network", "translate": "particularly in our delivery network,", "translate_tts": "particularly in our delivery network", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:17.240", "mode": "azero-full", "language": "en", "target": "en", "text": "It continues to have a larger impact on our financial results.", "text_tts": "larger impact on our financial results", "translate": "It continues to have a larger impact on our financial results.", "translate_tts": "It continues to have a larger impact on our financial results", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:24.515", "mode": "azero-full", "language": "en", "target": "en", "text": "Improving profitability is a key priority and becoming even more important to our financial model.", "text_tts": "", "translate": "Improving profitability is a key priority and becoming even more important to our financial model.", "translate_tts": "Improving profitability is a key priority and becoming even more important to our financial model", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:32.312", "mode": "azero-full", "language": "en", "target": "en", "text": "Over nearly a decade, we made significant investments in our digital capabilities, building out our own properties,", "text_tts": "perties", "translate": "Over nearly a decade, we made significant investments in our digital capabilities, building out our own properties,", "translate_tts": "Over nearly a decade we made significant investments in our digital capabilities building out our own properties", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:35.764", "mode": "azero-full", "language": "en", "target": "en", "text": "Creating distribution channels in both pickup and delivery.", "text_tts": "nels in both pickup and delivery", "translate": "Creating distribution channels in both pickup and delivery.", "translate_tts": "Creating distribution channels in both pickup and delivery", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:37.976", "mode": "azero-full", "language": "en", "target": "en", "text": "Investing in automation.", "text_tts": "mation", "translate": "Investing in automation.", "translate_tts": "Investing in automation", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:40.582", "mode": "azero-full", "language": "en", "target": "en", "text": "Enhancing personalization.", "text_tts": "onalization", "translate": "Enhancing personalization.", "translate_tts": "Enhancing personalization", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:44.011", "mode": "azero-full", "language": "en", "target": "en", "text": "And introducing an industry leading retail media network.", "text_tts": "an industry leading retail media network", "translate": "And introducing an industry leading retail media network.", "translate_tts": "And introducing an industry leading retail media network", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:48.491", "mode": "azero-full", "language": "en", "target": "en", "text": "While each of these capabilities required significant investments,", "text_tts": "e capabilities required significant investments", "translate": "While each of these capabilities required significant investments,", "translate_tts": "While each of these capabilities required significant investments", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:53.095", "mode": "azero-full", "language": "en", "target": "en", "text": "We now have a unique digital experience that our customers enjoy.", "text_tts": "enjoy", "translate": "We now have a unique digital experience that our customers enjoy.", "translate_tts": "We now have a unique digital experience that our customers enjoy", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:56.819", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving forward, we are committed to growing volumes.", "text_tts": "are committed to growing volumes", "translate": "Moving forward, we are committed to growing volumes.", "translate_tts": "Moving forward we are committed to growing volumes", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:25:58.841", "mode": "azero-full", "language": "en", "target": "en", "text": "Utilizing automation.", "text_tts": "tion", "translate": "Utilizing automation.", "translate_tts": "Utilizing automation", "is_final": false, "emotion": "😡", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:01.044", "mode": "azero-full", "language": "en", "target": "en", "text": "and introducing new technology.", "text_tts": "new technology", "translate": "and introducing new technology.", "translate_tts": "and introducing new technology", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:03.686", "mode": "azero-full", "language": "en", "target": "en", "text": "That will create efficiency gains.", "text_tts": "efficiency gains", "translate": "That will create efficiency gains.", "translate_tts": "That will create efficiency gains", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:08.568", "mode": "azero-full", "language": "en", "target": "en", "text": "While helping us narrow the profitability gap between online and in store.", "text_tts": "e and in store", "translate": "While helping us narrow the profitability gap between online and in store.", "translate_tts": "While helping us narrow the profitability gap between online and in store", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:14.133", "mode": "azero-full", "language": "en", "target": "en", "text": "Reducing that gap will generate meaningful operating margin benefits.", "text_tts": "its", "translate": "Reducing that gap will generate meaningful operating margin benefits.", "translate_tts": "Reducing that gap will generate meaningful operating margin benefits", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:17.577", "mode": "azero-full", "language": "en", "target": "en", "text": "and help drive shareholder value over the next several years.", "text_tts": "shareholder value over the next several years", "translate": "and help drive shareholder value over the next several years.", "translate_tts": "and help drive shareholder value over the next several years", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:21.781", "mode": "azero-full", "language": "en", "target": "en", "text": "By executing our go to market strategy.", "text_tts": "market strategy", "translate": "By executing our go to market strategy.", "translate_tts": "By executing our go to market strategy", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:23.266", "mode": "azero-full", "language": "en", "target": "en", "text": "We are building loyalty.", "text_tts": "We are building loyalty", "translate": "We are building loyalty.", "translate_tts": "We are building loyalty", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:25.569", "mode": "azero-full", "language": "en", "target": "en", "text": "Increasing customer engagement.", "text_tts": "ent", "translate": "Increasing customer engagement.", "translate_tts": "Increasing customer engagement", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:28.574", "mode": "azero-full", "language": "en", "target": "en", "text": "And creating more growth opportunities.", "text_tts": "opportunities", "translate": "And creating more growth opportunities.", "translate_tts": "And creating more growth opportunities", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:31.746", "mode": "azero-full", "language": "en", "target": "en", "text": "First, with alternative profit businesses.", "text_tts": "alternative profit businesses", "translate": "First, with alternative profit businesses.", "translate_tts": "First with alternative profit businesses", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:33.463", "mode": "azero-full", "language": "en", "target": "en", "text": "which had another solid quarter.", "text_tts": "solid quarter", "translate": "which had another solid quarter.", "translate_tts": "which had another solid quarter", "is_final": false, "emotion": "😡", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:36.088", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger Precision Marketing.", "text_tts": "Marketing", "translate": "Kroger Precision Marketing.", "translate_tts": "Kroger Precision Marketing", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:38.863", "mode": "azero-full", "language": "en", "target": "en", "text": "continued to deliver the most significant growth.", "text_tts": "liver the most significant growth", "translate": "continued to deliver the most significant growth.", "translate_tts": "continued to deliver the most significant growth", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:41.607", "mode": "azero-full", "language": "en", "target": "en", "text": "From our alternative profit businesses.", "text_tts": "profit businesses", "translate": "From our alternative profit businesses.", "translate_tts": "From our alternative profit businesses", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:44.383", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, in Health and Wellness.", "text_tts": "alth and Wellness", "translate": "Next, in Health and Wellness.", "translate_tts": "Next in Health and Wellness", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:47.725", "mode": "azero-full", "language": "en", "target": "en", "text": "As the pharmacy industry continues to transform.", "text_tts": "acy industry continues to transform", "translate": "As the pharmacy industry continues to transform.", "translate_tts": "As the pharmacy industry continues to transform", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:50.603", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger has a unique opportunity.", "text_tts": "has a unique opportunity", "translate": "Kroger has a unique opportunity.", "translate_tts": "Kroger has a unique opportunity", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:54.197", "mode": "azero-full", "language": "en", "target": "en", "text": "to play a bigger role in helping patients live healthier lives.", "text_tts": "lives", "translate": "to play a bigger role in helping patients live healthier lives.", "translate_tts": "to play a bigger role in helping patients live healthier lives", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:26:56.627", "mode": "azero-full", "language": "en", "target": "en", "text": "While growing our share of the industry.", "text_tts": "share of the industry", "translate": "While growing our share of the industry.", "translate_tts": "While growing our share of the industry", "is_final": false, "emotion": "😰", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:05.913", "mode": "azero-full", "language": "en", "target": "en", "text": "We are excited about this area of the business and its performance this quarter demonstrates we can grow this business profitably.", "text_tts": "profitably", "translate": "We are excited about this area of the business and its performance this quarter demonstrates we can grow this business profitably.", "translate_tts": "We are excited about this area of the business and its performance this quarter demonstrates we can grow this business profitably", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:09.998", "mode": "azero-full", "language": "en", "target": "en", "text": "In a way that supports our customers to live healthier lives.", "text_tts": "lives", "translate": "In a way that supports our customers to live healthier lives.", "translate_tts": "In a way that supports our customers to live healthier lives", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:12.881", "mode": "azero-full", "language": "en", "target": "en", "text": "Sales and profitability this quarter.", "text_tts": "this quarter", "translate": "Sales and profitability this quarter.", "translate_tts": "Sales and profitability this quarter", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:18.811", "mode": "azero-full", "language": "en", "target": "en", "text": "were well ahead of last year, led by growth in both GLP one s and vaccines.", "text_tts": "both GLP one s and vaccines", "translate": "were well ahead of last year, led by growth in both GLP one s and vaccines.", "translate_tts": "were well ahead of last year led by growth in both GLP one s and vaccines", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:30.170", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strong growth in vaccines reflect patient trust in Kroger to vaccinate them and their families during the start of the cold and flu season.", "text_tts": "and flu season", "translate": "Our strong growth in vaccines reflect patient trust in Kroger to vaccinate them and their families during the start of the cold and flu season.", "translate_tts": "Our strong growth in vaccines reflect patient trust in Kroger to vaccinate them and their families during the start of the cold and flu season", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:31.907", "mode": "azero-full", "language": "en", "target": "en", "text": "The peak quarter.", "text_tts": "The peak quarter", "translate": "The peak quarter.", "translate_tts": "The peak quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:34.426", "mode": "azero-full", "language": "en", "target": "en", "text": "of the year for vaccinations.", "text_tts": "vaccinations", "translate": "of the year for vaccinations.", "translate_tts": "of the year for vaccinations", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:41.423", "mode": "azero-full", "language": "en", "target": "en", "text": "Our health and wellness teams did an excellent job this quarter in building awareness around our vaccine capabilities.", "text_tts": "our vaccine capabilities", "translate": "Our health and wellness teams did an excellent job this quarter in building awareness around our vaccine capabilities.", "translate_tts": "Our health and wellness teams did an excellent job this quarter in building awareness around our vaccine capabilities", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:42.838", "mode": "azero-full", "language": "en", "target": "en", "text": "Growing share.", "text_tts": "Growing share", "translate": "Growing share.", "translate_tts": "Growing share", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:46.662", "mode": "azero-full", "language": "en", "target": "en", "text": "and administering significantly more vaccines this year.", "text_tts": "ering significantly more vaccines this year", "translate": "and administering significantly more vaccines this year.", "translate_tts": "and administering significantly more vaccines this year", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:48.150", "mode": "azero-full", "language": "en", "target": "en", "text": "versus a year ago.", "text_tts": "versus a year ago", "translate": "versus a year ago.", "translate_tts": "versus a year ago", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:53.535", "mode": "azero-full", "language": "en", "target": "en", "text": "These helped offset the product mix pressures from GLP ones.", "text_tts": "GLP ones", "translate": "These helped offset the product mix pressures from GLP ones.", "translate_tts": "These helped offset the product mix pressures from GLP ones", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:27:57.233", "mode": "azero-full", "language": "en", "target": "en", "text": "Our vaccine efforts are leading to new patient scripts.", "text_tts": "scripts", "translate": "Our vaccine efforts are leading to new patient scripts.", "translate_tts": "Our vaccine efforts are leading to new patient scripts", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:04.137", "mode": "azero-full", "language": "en", "target": "en", "text": "which is important as these customers are more likely to become loyal households and spend more across the store.", "text_tts": "more across the store", "translate": "which is important as these customers are more likely to become loyal households and spend more across the store.", "translate_tts": "which is important as these customers are more likely to become loyal households and spend more across the store", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:10.571", "mode": "azero-full", "language": "en", "target": "en", "text": "We appreciate our associates for their continued efforts to elevate the customer experience.", "text_tts": "elevate the customer experience", "translate": "We appreciate our associates for their continued efforts to elevate the customer experience.", "translate_tts": "We appreciate our associates for their continued efforts to elevate the customer experience", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:14.285", "mode": "azero-full", "language": "en", "target": "en", "text": "By delivering on our key priorities of full, fresh and friendly.", "text_tts": "priorities of full fresh and friendly", "translate": "By delivering on our key priorities of full, fresh and friendly.", "translate_tts": "By delivering on our key priorities of full fresh and friendly", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:23.434", "mode": "azero-full", "language": "en", "target": "en", "text": "Team consistency leads to a better customer experience, and we are excited about another quarter of improvement in retention.", "text_tts": "quarter of improvement in retention", "translate": "Team consistency leads to a better customer experience, and we are excited about another quarter of improvement in retention.", "translate_tts": "Team consistency leads to a better customer experience and we are excited about another quarter of improvement in retention", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:27.104", "mode": "azero-full", "language": "en", "target": "en", "text": "Our focus on retention reflects a holistic strategy.", "text_tts": "retention reflects a holistic strategy", "translate": "Our focus on retention reflects a holistic strategy.", "translate_tts": "Our focus on retention reflects a holistic strategy", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:30.471", "mode": "azero-full", "language": "en", "target": "en", "text": "Including investments in wages and benefits.", "text_tts": "in wages and benefits", "translate": "Including investments in wages and benefits.", "translate_tts": "Including investments in wages and benefits", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:33.482", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as enhancing the associate experience.", "text_tts": "the associate experience", "translate": "as well as enhancing the associate experience.", "translate_tts": "as well as enhancing the associate experience", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:37.717", "mode": "azero-full", "language": "en", "target": "en", "text": "through training, technology and career development opportunities.", "text_tts": "technology and career development opportunities", "translate": "through training, technology and career development opportunities.", "translate_tts": "through training technology and career development opportunities", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:43.570", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I will hand it over to Todd to take you through our third quarter financial results.", "text_tts": "financial results", "translate": "With that, I will hand it over to Todd to take you through our third quarter financial results.", "translate_tts": "With that I will hand it over to Todd to take you through our third quarter financial results", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:44.000", "mode": "azero-full", "language": "en", "target": "en", "text": "Todd.", "text_tts": "Todd", "translate": "Todd.", "translate_tts": "Todd", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:46.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Rodney, and good morning, everyone.", "text_tts": "good morning everyone", "translate": "Thanks Rodney, and good morning, everyone.", "translate_tts": "Thanks Rodney and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞✨🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:28:56.744", "mode": "azero-full", "language": "en", "target": "en", "text": "Kerger's third quarter results reflect the durability of our model with strong pharmacy results that helped offset lower fuel profitability as we cycled strong fuel results from a year ago.", "text_tts": "s we cycled strong fuel results from a year ago", "translate": "Kerger's third quarter results reflect the durability of our model with strong pharmacy results that helped offset lower fuel profitability as we cycled strong fuel results from a year ago.", "translate_tts": "Kergers third quarter results reflect the durability of our model with strong pharmacy results that helped offset lower fuel profitability as we cycled strong fuel results from a year ago", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:28:59.150", "mode": "azero-full", "language": "en", "target": "en", "text": "as we head into the final quarter of the year,", "text_tts": "final quarter of the year", "translate": "as we head into the final quarter of the year,", "translate_tts": "as we head into the final quarter of the year", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:02.953", "mode": "azero-full", "language": "en", "target": "en", "text": "We are narrowing the ranges on our identical sales without fuel,", "text_tts": "without fuel", "translate": "We are narrowing the ranges on our identical sales without fuel,", "translate_tts": "We are narrowing the ranges on our identical sales without fuel", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:04.840", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted FIFO operating profit.", "text_tts": "operating profit", "translate": "Adjusted FIFO operating profit.", "translate_tts": "Adjusted FIFO operating profit", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:07.004", "mode": "azero-full", "language": "en", "target": "en", "text": "and adjusted EPS guidance.", "text_tts": "EPS guidance", "translate": "and adjusted EPS guidance.", "translate_tts": "and adjusted EPS guidance", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:12.036", "mode": "azero-full", "language": "en", "target": "en", "text": "The strength of our model gives us confidence in our ability to deliver on this full year guidance.", "text_tts": "to deliver on this full year guidance", "translate": "The strength of our model gives us confidence in our ability to deliver on this full year guidance.", "translate_tts": "The strength of our model gives us confidence in our ability to deliver on this full year guidance", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:15.760", "mode": "azero-full", "language": "en", "target": "en", "text": "Before I walk through our third quarter financial results,", "text_tts": "through our third quarter financial results", "translate": "Before I walk through our third quarter financial results,", "translate_tts": "Before I walk through our third quarter financial results", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:17.135", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to start off.", "text_tts": "I would like to start off", "translate": "I would like to start off.", "translate_tts": "I would like to start off", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:21.454", "mode": "azero-full", "language": "en", "target": "en", "text": "by covering a couple of items from the quarter that affected our financial results.", "text_tts": "affected our financial results", "translate": "by covering a couple of items from the quarter that affected our financial results.", "translate_tts": "by covering a couple of items from the quarter that affected our financial results", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:23.673", "mode": "azero-full", "language": "en", "target": "en", "text": "First, during the third quarter,", "text_tts": "the third quarter", "translate": "First, during the third quarter,", "translate_tts": "First during the third quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:26.814", "mode": "azero-full", "language": "en", "target": "en", "text": "We finalized the sale of our Kroger Specialty Pharmacy business.", "text_tts": "Pharmacy business", "translate": "We finalized the sale of our Kroger Specialty Pharmacy business.", "translate_tts": "We finalized the sale of our Kroger Specialty Pharmacy business", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:29.108", "mode": "azero-full", "language": "en", "target": "en", "text": "For four hundred and sixty four million dollars.", "text_tts": "ur hundred and sixty four million dollars", "translate": "For four hundred and sixty four million dollars.", "translate_tts": "For four hundred and sixty four million dollars", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:34.793", "mode": "azero-full", "language": "en", "target": "en", "text": "The sale reduced total company sales in the third quarter by approximately three hundred forty million dollars.", "text_tts": "by approximately three hundred forty million dollars", "translate": "The sale reduced total company sales in the third quarter by approximately three hundred forty million dollars.", "translate_tts": "The sale reduced total company sales in the third quarter by approximately three hundred forty million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:36.745", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to the same period last year.", "text_tts": "eriod last year", "translate": "compared to the same period last year.", "translate_tts": "compared to the same period last year", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:41.499", "mode": "azero-full", "language": "en", "target": "en", "text": "and annualized sales will be approximately three billion dollars lower going forward.", "text_tts": "llion dollars lower going forward", "translate": "and annualized sales will be approximately three billion dollars lower going forward.", "translate_tts": "and annualized sales will be approximately three billion dollars lower going forward", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:44.431", "mode": "azero-full", "language": "en", "target": "en", "text": "K S P was a low margin business.", "text_tts": "a low margin business", "translate": "K S P was a low margin business.", "translate_tts": "K S P was a low margin business", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:52.209", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, the sale of the business increased both Kroger's gross margin and operating general and administrative costs as a rate of sales.", "text_tts": "general and administrative costs as a rate of sales", "translate": "As a result, the sale of the business increased both Kroger's gross margin and operating general and administrative costs as a rate of sales.", "translate_tts": "As a result the sale of the business increased both Krogers gross margin and operating general and administrative costs as a rate of sales", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:29:55.917", "mode": "azero-full", "language": "en", "target": "en", "text": "it had no material effect on operating profit.", "text_tts": "effect on operating profit", "translate": "it had no material effect on operating profit.", "translate_tts": "it had no material effect on operating profit", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:01.361", "mode": "azero-full", "language": "en", "target": "en", "text": "Second, on a year over year basis, the combined hurricane season and port strike", "text_tts": "combined hurricane season and port strike", "translate": "Second, on a year over year basis, the combined hurricane season and port strike", "translate_tts": "Second on a year over year basis the combined hurricane season and port strike", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:06.434", "mode": "azero-full", "language": "en", "target": "en", "text": "had approximately a twenty basis point favorable impact on sales as customers stocked up", "text_tts": "sales as customers stocked up", "translate": "had approximately a twenty basis point favorable impact on sales as customers stocked up", "translate_tts": "had approximately a twenty basis point favorable impact on sales as customers stocked up", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:08.241", "mode": "azero-full", "language": "en", "target": "en", "text": "in anticipation of these events.", "text_tts": "in anticipation of these events", "translate": "in anticipation of these events.", "translate_tts": "in anticipation of these events", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:11.770", "mode": "azero-full", "language": "en", "target": "en", "text": "These events had an unfavorable impact on OG and A.", "text_tts": "nfavorable impact on OG and A", "translate": "These events had an unfavorable impact on OG and A.", "translate_tts": "These events had an unfavorable impact on OG and A", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:15.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Together, this did not have a material impact on total operating profit.", "text_tts": "total operating profit", "translate": "Together, this did not have a material impact on total operating profit.", "translate_tts": "Together this did not have a material impact on total operating profit", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:19.464", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now take you through our third quarter financial results.", "text_tts": "through our third quarter financial results", "translate": "I'll now take you through our third quarter financial results.", "translate_tts": "Ill now take you through our third quarter financial results", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:23.910", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved identical sales without fuel growth of two point three percent.", "text_tts": "wo point three percent", "translate": "We achieved identical sales without fuel growth of two point three percent.", "translate_tts": "We achieved identical sales without fuel growth of two point three percent", "is_final": false, "emotion": "😰", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:25.622", "mode": "azero-full", "language": "en", "target": "en", "text": "As Rodney mentioned earlier,", "text_tts": "As Rodney mentioned earlier", "translate": "As Rodney mentioned earlier,", "translate_tts": "As Rodney mentioned earlier", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:27.897", "mode": "azero-full", "language": "en", "target": "en", "text": "Identical sales without fuel.", "text_tts": "t fuel", "translate": "Identical sales without fuel.", "translate_tts": "Identical sales without fuel", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:30.182", "mode": "azero-full", "language": "en", "target": "en", "text": "were led by strong pharmacy and digital sales.", "text_tts": "pharmacy and digital sales", "translate": "were led by strong pharmacy and digital sales.", "translate_tts": "were led by strong pharmacy and digital sales", "is_final": false, "emotion": "😰", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:38.227", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also encouraged by the continuation of positive customer metric trends, including increases in total and loyal households.", "text_tts": "loyal households", "translate": "We're also encouraged by the continuation of positive customer metric trends, including increases in total and loyal households.", "translate_tts": "Were also encouraged by the continuation of positive customer metric trends including increases in total and loyal households", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:43.140", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands had a strong quarter, with sales outpacing national brands again this quarter.", "text_tts": "again this quarter", "translate": "Our brands had a strong quarter, with sales outpacing national brands again this quarter.", "translate_tts": "Our brands had a strong quarter with sales outpacing national brands again this quarter", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:45.126", "mode": "azero-full", "language": "en", "target": "en", "text": "led by mid single digit growth.", "text_tts": "single digit growth", "translate": "led by mid single digit growth.", "translate_tts": "led by mid single digit growth", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:47.635", "mode": "azero-full", "language": "en", "target": "en", "text": "in our most premium brand, Private Selection.", "text_tts": "brand Private Selection", "translate": "in our most premium brand, Private Selection.", "translate_tts": "in our most premium brand Private Selection", "is_final": false, "emotion": "😡", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:53.222", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers continue to demand premium products, but at the same time are looking for value.", "text_tts": "time are looking for value", "translate": "Customers continue to demand premium products, but at the same time are looking for value.", "translate_tts": "Customers continue to demand premium products but at the same time are looking for value", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:57.394", "mode": "azero-full", "language": "en", "target": "en", "text": "Our private selection brand is a perfect solution by offering our customers", "text_tts": "our customers", "translate": "Our private selection brand is a perfect solution by offering our customers", "translate_tts": "Our private selection brand is a perfect solution by offering our customers", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:30:59.772", "mode": "azero-full", "language": "en", "target": "en", "text": "premium quality at an attractive price.", "text_tts": "an attractive price", "translate": "premium quality at an attractive price.", "translate_tts": "premium quality at an attractive price", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:06.583", "mode": "azero-full", "language": "en", "target": "en", "text": "These results demonstrate the breadth of our brands portfolio and the ability to meet customers' needs for quality and value.", "text_tts": "needs for quality and value", "translate": "These results demonstrate the breadth of our brands portfolio and the ability to meet customers' needs for quality and value.", "translate_tts": "These results demonstrate the breadth of our brands portfolio and the ability to meet customers needs for quality and value", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:13.287", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital sales delivered another quarter of double digit growth, led by eighteen percent growth in Delivery Solutions", "text_tts": "n Delivery Solutions", "translate": "Digital sales delivered another quarter of double digit growth, led by eighteen percent growth in Delivery Solutions", "translate_tts": "Digital sales delivered another quarter of double digit growth led by eighteen percent growth in Delivery Solutions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:15.040", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by our customer fulfillment centers.", "text_tts": "fulfillment centers", "translate": "driven by our customer fulfillment centers.", "translate_tts": "driven by our customer fulfillment centers", "is_final": false, "emotion": "😮", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:23.849", "mode": "azero-full", "language": "en", "target": "en", "text": "The CFCs are offering customers a superior digital experience with excellent in stocks, fresh items and a white glove on time delivery.", "text_tts": "on time delivery", "translate": "The CFCs are offering customers a superior digital experience with excellent in stocks, fresh items and a white glove on time delivery.", "translate_tts": "The CFCs are offering customers a superior digital experience with excellent in stocks fresh items and a white glove on time delivery", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:27.962", "mode": "azero-full", "language": "en", "target": "en", "text": "CFC growth was driven by a significant increase in households and trips.", "text_tts": "in households and trips", "translate": "CFC growth was driven by a significant increase in households and trips.", "translate_tts": "CFC growth was driven by a significant increase in households and trips", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:30.436", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as an increase in basket size.", "text_tts": "in basket size", "translate": "as well as an increase in basket size.", "translate_tts": "as well as an increase in basket size", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:33.849", "mode": "azero-full", "language": "en", "target": "en", "text": "Our third quarter identical sales without fuel results.", "text_tts": "identical sales without fuel results", "translate": "Our third quarter identical sales without fuel results.", "translate_tts": "Our third quarter identical sales without fuel results", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:37.116", "mode": "azero-full", "language": "en", "target": "en", "text": "were affected by the boar's head recalls that began in the second quarter.", "text_tts": "n in the second quarter", "translate": "were affected by the boar's head recalls that began in the second quarter.", "translate_tts": "were affected by the boars head recalls that began in the second quarter", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:40.416", "mode": "azero-full", "language": "en", "target": "en", "text": "We acted quickly with the safety of our customers in mind.", "text_tts": "in mind", "translate": "We acted quickly with the safety of our customers in mind.", "translate_tts": "We acted quickly with the safety of our customers in mind", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:42.530", "mode": "azero-full", "language": "en", "target": "en", "text": "As soon as we became aware of the situation.", "text_tts": "aware of the situation", "translate": "As soon as we became aware of the situation.", "translate_tts": "As soon as we became aware of the situation", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:46.712", "mode": "azero-full", "language": "en", "target": "en", "text": "Boar's Head is a strategic supplier with brand loyal customers.", "text_tts": "a strategic supplier with brand loyal customers", "translate": "Boar's Head is a strategic supplier with brand loyal customers.", "translate_tts": "Boars Head is a strategic supplier with brand loyal customers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:48.961", "mode": "azero-full", "language": "en", "target": "en", "text": "that are an important driver of our deli sales.", "text_tts": "iver of our deli sales", "translate": "that are an important driver of our deli sales.", "translate_tts": "that are an important driver of our deli sales", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:52.824", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, some customers have temporarily migrated away from the category.", "text_tts": "some customers have temporarily migrated away from the category", "translate": "As a result, some customers have temporarily migrated away from the category.", "translate_tts": "As a result some customers have temporarily migrated away from the category", "is_final": false, "emotion": "😮", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:31:57.263", "mode": "azero-full", "language": "en", "target": "en", "text": "It will take some time for those customers to resume their prior purchasing behavior.", "text_tts": "purchasing behavior", "translate": "It will take some time for those customers to resume their prior purchasing behavior.", "translate_tts": "It will take some time for those customers to resume their prior purchasing behavior", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:00.401", "mode": "azero-full", "language": "en", "target": "en", "text": "And we expect this to remain a headwind to sales in the near term.", "text_tts": "in the near term", "translate": "And we expect this to remain a headwind to sales in the near term.", "translate_tts": "And we expect this to remain a headwind to sales in the near term", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:08.341", "mode": "azero-full", "language": "en", "target": "en", "text": "The unfavorable sales effect from Boar's Head this quarter was largely offset by the favorable sales impact from the hurricane and port strike.", "text_tts": "s impact from the hurricane and port strike", "translate": "The unfavorable sales effect from Boar's Head this quarter was largely offset by the favorable sales impact from the hurricane and port strike.", "translate_tts": "The unfavorable sales effect from Boars Head this quarter was largely offset by the favorable sales impact from the hurricane and port strike", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:10.892", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to margins.", "text_tts": "Turning to margins", "translate": "Turning to margins.", "translate_tts": "Turning to margins", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:18.589", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross margin was twenty two point nine percentage of sales and our FIFO gross margin rate, excluding fuel, increased fifty one basis points compared to last year.", "text_tts": "uding fuel increased fifty one basis points compared to last year", "translate": "Gross margin was twenty two point nine percentage of sales and our FIFO gross margin rate, excluding fuel, increased fifty one basis points compared to last year.", "translate_tts": "Gross margin was twenty two point nine percentage of sales and our FIFO gross margin rate excluding fuel increased fifty one basis points compared to last year", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:20.649", "mode": "azero-full", "language": "en", "target": "en", "text": "and was ahead of expectations.", "text_tts": "expectations", "translate": "and was ahead of expectations.", "translate_tts": "and was ahead of expectations", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:23.666", "mode": "azero-full", "language": "en", "target": "en", "text": "The increase in rate was primarily attributable", "text_tts": "was primarily attributable", "translate": "The increase in rate was primarily attributable", "translate_tts": "The increase in rate was primarily attributable", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:25.929", "mode": "azero-full", "language": "en", "target": "en", "text": "to the sale of Kroger Specialty Pharmacy.", "text_tts": "roger Specialty Pharmacy", "translate": "to the sale of Kroger Specialty Pharmacy.", "translate_tts": "to the sale of Kroger Specialty Pharmacy", "is_final": false, "emotion": "😰", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:28.245", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brand's performance and lower strength.", "text_tts": "and lower strength", "translate": "Our brand's performance and lower strength.", "translate_tts": "Our brands performance and lower strength", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:30.888", "mode": "azero-full", "language": "en", "target": "en", "text": "Partially offset by lower pharmacy margins.", "text_tts": "y lower pharmacy margins", "translate": "Partially offset by lower pharmacy margins.", "translate_tts": "Partially offset by lower pharmacy margins", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:37.886", "mode": "azero-full", "language": "en", "target": "en", "text": "The result reflected Kroger's ability to improve margin while being competitive on price and helping customers manage their budgets.", "text_tts": "manage their budgets", "translate": "The result reflected Kroger's ability to improve margin while being competitive on price and helping customers manage their budgets.", "translate_tts": "The result reflected Krogers ability to improve margin while being competitive on price and helping customers manage their budgets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:43.068", "mode": "azero-full", "language": "en", "target": "en", "text": "The OGNA rate, excluding fuel and adjustment items, increased twenty two basis points.", "text_tts": "ased twenty two basis points", "translate": "The OGNA rate, excluding fuel and adjustment items, increased twenty two basis points.", "translate_tts": "The OGNA rate excluding fuel and adjustment items increased twenty two basis points", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:46.157", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by the sale of Kroger Specialty Pharmacy.", "text_tts": "of Kroger Specialty Pharmacy", "translate": "driven by the sale of Kroger Specialty Pharmacy.", "translate_tts": "driven by the sale of Kroger Specialty Pharmacy", "is_final": false, "emotion": "😰", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:47.914", "mode": "azero-full", "language": "en", "target": "en", "text": "and increased incentive plan costs.", "text_tts": "e plan costs", "translate": "and increased incentive plan costs.", "translate_tts": "and increased incentive plan costs", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:50.923", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by the continued execution of cost savings initiatives.", "text_tts": "avings initiatives", "translate": "partially offset by the continued execution of cost savings initiatives.", "translate_tts": "partially offset by the continued execution of cost savings initiatives", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:53.933", "mode": "azero-full", "language": "en", "target": "en", "text": "excluding the sale of Kroger Specialty Pharmacy,", "text_tts": "ger Specialty Pharmacy", "translate": "excluding the sale of Kroger Specialty Pharmacy,", "translate_tts": "excluding the sale of Kroger Specialty Pharmacy", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:57.375", "mode": "azero-full", "language": "en", "target": "en", "text": "fuel and adjustment items, our OGNA rate to sales.", "text_tts": "items our OGNA rate to sales", "translate": "fuel and adjustment items, our OGNA rate to sales.", "translate_tts": "fuel and adjustment items our OGNA rate to sales", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:32:59.966", "mode": "azero-full", "language": "en", "target": "en", "text": "would have been nearly flat year over year.", "text_tts": "nearly flat year over year", "translate": "would have been nearly flat year over year.", "translate_tts": "would have been nearly flat year over year", "is_final": false, "emotion": "😡", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:06.567", "mode": "azero-full", "language": "en", "target": "en", "text": "demonstrating that our model can leverage expenses when we achieve our long term ID sales without fuel goal of two to four percent.", "text_tts": "fuel goal of two to four percent", "translate": "demonstrating that our model can leverage expenses when we achieve our long term ID sales without fuel goal of two to four percent.", "translate_tts": "demonstrating that our model can leverage expenses when we achieve our long term ID sales without fuel goal of two to four percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:11.689", "mode": "azero-full", "language": "en", "target": "en", "text": "This is made possible by our relentless focus on productivity and cost savings initiatives.", "text_tts": "ty and cost savings initiatives", "translate": "This is made possible by our relentless focus on productivity and cost savings initiatives.", "translate_tts": "This is made possible by our relentless focus on productivity and cost savings initiatives", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:14.195", "mode": "azero-full", "language": "en", "target": "en", "text": "which remain an essential part of our model.", "text_tts": "an essential part of our model", "translate": "which remain an essential part of our model.", "translate_tts": "which remain an essential part of our model", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:21.930", "mode": "azero-full", "language": "en", "target": "en", "text": "These initiatives are focused on simplification and utilizing technology to enhance the associate experience without impacting the customer experience.", "text_tts": "impacting the customer experience", "translate": "These initiatives are focused on simplification and utilizing technology to enhance the associate experience without impacting the customer experience.", "translate_tts": "These initiatives are focused on simplification and utilizing technology to enhance the associate experience without impacting the customer experience", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:27.480", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter we launched a new internally developed generative AI powered sell through tool.", "text_tts": "powered sell through tool", "translate": "This quarter we launched a new internally developed generative AI powered sell through tool.", "translate_tts": "This quarter we launched a new internally developed generative AI powered sell through tool", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:30.174", "mode": "azero-full", "language": "en", "target": "en", "text": "which helps us better manage inventory in both fresh", "text_tts": "manage inventory in both fresh", "translate": "which helps us better manage inventory in both fresh", "translate_tts": "which helps us better manage inventory in both fresh", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:31.929", "mode": "azero-full", "language": "en", "target": "en", "text": "and center store departments.", "text_tts": "departments", "translate": "and center store departments.", "translate_tts": "and center store departments", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:35.090", "mode": "azero-full", "language": "en", "target": "en", "text": "Through real time insights tracking sales and shipments.", "text_tts": "time insights tracking sales and shipments", "translate": "Through real time insights tracking sales and shipments.", "translate_tts": "Through real time insights tracking sales and shipments", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:38.104", "mode": "azero-full", "language": "en", "target": "en", "text": "This enables our teams to increase freshness on shelves.", "text_tts": "teams to increase freshness on shelves", "translate": "This enables our teams to increase freshness on shelves.", "translate_tts": "This enables our teams to increase freshness on shelves", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:39.845", "mode": "azero-full", "language": "en", "target": "en", "text": "and prioritize sell through.", "text_tts": "ize sell through", "translate": "and prioritize sell through.", "translate_tts": "and prioritize sell through", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:42.117", "mode": "azero-full", "language": "en", "target": "en", "text": "Optimizing both sales and margins.", "text_tts": "sales and margins", "translate": "Optimizing both sales and margins.", "translate_tts": "Optimizing both sales and margins", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:49.368", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking ahead, we plan to further enhance the AI capabilities on this platform by extending into improved forecasting.", "text_tts": "by extending into improved forecasting", "translate": "Looking ahead, we plan to further enhance the AI capabilities on this platform by extending into improved forecasting.", "translate_tts": "Looking ahead we plan to further enhance the AI capabilities on this platform by extending into improved forecasting", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:50.875", "mode": "azero-full", "language": "en", "target": "en", "text": "and end to end inventory management.", "text_tts": "inventory management", "translate": "and end to end inventory management.", "translate_tts": "and end to end inventory management", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:33:58.643", "mode": "azero-full", "language": "en", "target": "en", "text": "During the third quarter, we recorded a LIFO charge of four million dollars compared to a charge of twenty nine million dollars for the same period last year.", "text_tts": "of twenty nine million dollars for the same period last year", "translate": "During the third quarter, we recorded a LIFO charge of four million dollars compared to a charge of twenty nine million dollars for the same period last year.", "translate_tts": "During the third quarter we recorded a LIFO charge of four million dollars compared to a charge of twenty nine million dollars for the same period last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:01.451", "mode": "azero-full", "language": "en", "target": "en", "text": "due to lower expected year over year inflation.", "text_tts": "year over year inflation", "translate": "due to lower expected year over year inflation.", "translate_tts": "due to lower expected year over year inflation", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:05.997", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted FIFO operating profit was one point zero two billion", "text_tts": "operating profit was one point zero two billion", "translate": "Adjusted FIFO operating profit was one point zero two billion", "translate_tts": "Adjusted FIFO operating profit was one point zero two billion", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:09.075", "mode": "azero-full", "language": "en", "target": "en", "text": "And adjusted EPS was ninety eight cents per diluted share.", "text_tts": "EPS was ninety eight cents per diluted share", "translate": "And adjusted EPS was ninety eight cents per diluted share.", "translate_tts": "And adjusted EPS was ninety eight cents per diluted share", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:11.730", "mode": "azero-full", "language": "en", "target": "en", "text": "An increase of three percent compared to last year.", "text_tts": "three percent compared to last year", "translate": "An increase of three percent compared to last year.", "translate_tts": "An increase of three percent compared to last year", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:15.352", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel is an important part of our strategy.", "text_tts": "part of our strategy", "translate": "Fuel is an important part of our strategy.", "translate_tts": "Fuel is an important part of our strategy", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:18.734", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel rewards through our Kroger Plus program.", "text_tts": "rough our Kroger Plus program", "translate": "Fuel rewards through our Kroger Plus program.", "translate_tts": "Fuel rewards through our Kroger Plus program", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:19.551", "mode": "azero-full", "language": "en", "target": "en", "text": "Help build customer loyalty.", "text_tts": "Help build customer loyalty", "translate": "Help build customer loyalty.", "translate_tts": "Help build customer loyalty", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:26.410", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel sales were significantly lower this quarter compared to last year, attributable to a lower average retail price per gallon.", "text_tts": "price per gallon", "translate": "Fuel sales were significantly lower this quarter compared to last year, attributable to a lower average retail price per gallon.", "translate_tts": "Fuel sales were significantly lower this quarter compared to last year attributable to a lower average retail price per gallon", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:30.124", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel profitability was also meaningfully behind a year ago.", "text_tts": "was also meaningfully behind a year ago", "translate": "Fuel profitability was also meaningfully behind a year ago.", "translate_tts": "Fuel profitability was also meaningfully behind a year ago", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:32.016", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result of fewer gallons sold.", "text_tts": "fewer gallons sold", "translate": "As a result of fewer gallons sold.", "translate_tts": "As a result of fewer gallons sold", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:33.876", "mode": "azero-full", "language": "en", "target": "en", "text": "and lower cents per gallon margin.", "text_tts": "per gallon margin", "translate": "and lower cents per gallon margin.", "translate_tts": "and lower cents per gallon margin", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:39.764", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to provide a brief update on inflation as it remains a topic of interest for many investors.", "text_tts": "ins a topic of interest for many investors", "translate": "I wanted to provide a brief update on inflation as it remains a topic of interest for many investors.", "translate_tts": "I wanted to provide a brief update on inflation as it remains a topic of interest for many investors", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:44.985", "mode": "azero-full", "language": "en", "target": "en", "text": "Inflation was down slightly in the third quarter compared with the second quarter but remains around one percent.", "text_tts": "second quarter but remains around one percent", "translate": "Inflation was down slightly in the third quarter compared with the second quarter but remains around one percent.", "translate_tts": "Inflation was down slightly in the third quarter compared with the second quarter but remains around one percent", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:48.290", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect inflation to remain consistent in the fourth quarter.", "text_tts": "to remain consistent in the fourth quarter", "translate": "We expect inflation to remain consistent in the fourth quarter.", "translate_tts": "We expect inflation to remain consistent in the fourth quarter", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:53.284", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to provide a brief update on associates and labor relations.", "text_tts": "a brief update on associates and labor relations", "translate": "I would now like to provide a brief update on associates and labor relations.", "translate_tts": "I would now like to provide a brief update on associates and labor relations", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:58.539", "mode": "azero-full", "language": "en", "target": "en", "text": "During the third quarter, we ratified new labor agreements for Dillon's Columbia and Missouri clerks.", "text_tts": "Dillons Columbia and Missouri clerks", "translate": "During the third quarter, we ratified new labor agreements for Dillon's Columbia and Missouri clerks.", "translate_tts": "During the third quarter we ratified new labor agreements for Dillons Columbia and Missouri clerks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:00.815", "mode": "azero-full", "language": "en", "target": "en", "text": "Central division.", "text_tts": "Central division", "translate": "Central division.", "translate_tts": "Central division", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:02.193", "mode": "azero-full", "language": "en", "target": "en", "text": "Ottawa and Streeter clerks.", "text_tts": "Streeter clerks", "translate": "Ottawa and Streeter clerks.", "translate_tts": "Ottawa and Streeter clerks", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:04.783", "mode": "azero-full", "language": "en", "target": "en", "text": "Northern Illinois meat clerks.", "text_tts": "meat clerks", "translate": "Northern Illinois meat clerks.", "translate_tts": "Northern Illinois meat clerks", "is_final": false, "emotion": "😡", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:07.055", "mode": "azero-full", "language": "en", "target": "en", "text": "Fred Meyer Portland retail stores.", "text_tts": "Portland retail stores", "translate": "Fred Meyer Portland retail stores.", "translate_tts": "Fred Meyer Portland retail stores", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:09.794", "mode": "azero-full", "language": "en", "target": "en", "text": "and the Foods Co contract in Northern California.", "text_tts": "contract in Northern California", "translate": "and the Foods Co contract in Northern California.", "translate_tts": "and the Foods Co contract in Northern California", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:12.320", "mode": "azero-full", "language": "en", "target": "en", "text": "All covering nearly thirteen thousand associates.", "text_tts": "thirteen thousand associates", "translate": "All covering nearly thirteen thousand associates.", "translate_tts": "All covering nearly thirteen thousand associates", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:16.502", "mode": "azero-full", "language": "en", "target": "en", "text": "We respect associates' right to collectively bargain.", "text_tts": "s right to collectively bargain", "translate": "We respect associates' right to collectively bargain.", "translate_tts": "We respect associates right to collectively bargain", "is_final": false, "emotion": "😡", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:28.060", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also communicating to local unions that coming to the table with proposals that do not balance investing in associates with keeping groceries affordable for our customers and supporting a growing and profitable business model", "text_tts": "growing and profitable business model", "translate": "We're also communicating to local unions that coming to the table with proposals that do not balance investing in associates with keeping groceries affordable for our customers and supporting a growing and profitable business model", "translate_tts": "Were also communicating to local unions that coming to the table with proposals that do not balance investing in associates with keeping groceries affordable for our customers and supporting a growing and profitable business model", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:28.580", "mode": "azero-full", "language": "en", "target": "en", "text": "are untenable.", "text_tts": "are untenable", "translate": "are untenable.", "translate_tts": "are untenable", "is_final": false, "emotion": "😡", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:34.003", "mode": "azero-full", "language": "en", "target": "en", "text": "These proposals stand in the way of operating our business in a way that ensures job security.", "text_tts": "nsures job security", "translate": "These proposals stand in the way of operating our business in a way that ensures job security.", "translate_tts": "These proposals stand in the way of operating our business in a way that ensures job security", "is_final": false, "emotion": "😡", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:36.166", "mode": "azero-full", "language": "en", "target": "en", "text": "and advancement opportunities for associates.", "text_tts": "t opportunities for associates", "translate": "and advancement opportunities for associates.", "translate_tts": "and advancement opportunities for associates", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:39.989", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to cash flow.", "text_tts": "Turning to cash flow", "translate": "Turning to cash flow.", "translate_tts": "Turning to cash flow", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:45.306", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger continues to generate strong adjusted free cash flow through consistent operating results.", "text_tts": "hrough consistent operating results", "translate": "Kroger continues to generate strong adjusted free cash flow through consistent operating results.", "translate_tts": "Kroger continues to generate strong adjusted free cash flow through consistent operating results", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:48.280", "mode": "azero-full", "language": "en", "target": "en", "text": "Free cash flow generation is an important part of our model.", "text_tts": "generation is an important part of our model", "translate": "Free cash flow generation is an important part of our model.", "translate_tts": "Free cash flow generation is an important part of our model", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:50.905", "mode": "azero-full", "language": "en", "target": "en", "text": "and is enabling us to invest in our business for growth.", "text_tts": "for growth", "translate": "and is enabling us to invest in our business for growth.", "translate_tts": "and is enabling us to invest in our business for growth", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:00.141", "mode": "azero-full", "language": "en", "target": "en", "text": "At the end of the third quarter, Kerger's net total debt to adjusted EBITDA ratio was one point two one compared to our target range of two point three to two point five.", "text_tts": "compared to our target range of two point three to two point five", "translate": "At the end of the third quarter, Kerger's net total debt to adjusted EBITDA ratio was one point two one compared to our target range of two point three to two point five.", "translate_tts": "At the end of the third quarter Kergers net total debt to adjusted EBITDA ratio was one point two one compared to our target range of two point three to two point five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:05.350", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strengthened balance sheet provides us flexibility to pursue growth and enhance shareholder value.", "text_tts": "to pursue growth and enhance shareholder value", "translate": "Our strengthened balance sheet provides us flexibility to pursue growth and enhance shareholder value.", "translate_tts": "Our strengthened balance sheet provides us flexibility to pursue growth and enhance shareholder value", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:09.695", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to take a disciplined approach to deploying capital.", "text_tts": "a disciplined approach to deploying capital", "translate": "We continue to take a disciplined approach to deploying capital.", "translate_tts": "We continue to take a disciplined approach to deploying capital", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:15.094", "mode": "azero-full", "language": "en", "target": "en", "text": "prioritizing the highest growth opportunities that strengthen our business and deliver solid returns for our shareholders.", "text_tts": "our shareholders", "translate": "prioritizing the highest growth opportunities that strengthen our business and deliver solid returns for our shareholders.", "translate_tts": "prioritizing the highest growth opportunities that strengthen our business and deliver solid returns for our shareholders", "is_final": false, "emotion": "😊", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:17.706", "mode": "azero-full", "language": "en", "target": "en", "text": "We're committed to maintaining our investment grade debt rating.", "text_tts": "our investment grade debt rating", "translate": "We're committed to maintaining our investment grade debt rating.", "translate_tts": "Were committed to maintaining our investment grade debt rating", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:20.755", "mode": "azero-full", "language": "en", "target": "en", "text": "increasing our dividend over time subject to board approval.", "text_tts": "nd over time subject to board approval", "translate": "increasing our dividend over time subject to board approval.", "translate_tts": "increasing our dividend over time subject to board approval", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:24.487", "mode": "azero-full", "language": "en", "target": "en", "text": "and returning excess capital to shareholders when we are able to do so.", "text_tts": "e able to do so", "translate": "and returning excess capital to shareholders when we are able to do so.", "translate_tts": "and returning excess capital to shareholders when we are able to do so", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:28.996", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to provide some additional color on our outlook for the rest of the year.", "text_tts": "the rest of the year", "translate": "I would now like to provide some additional color on our outlook for the rest of the year.", "translate_tts": "I would now like to provide some additional color on our outlook for the rest of the year", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:34.159", "mode": "azero-full", "language": "en", "target": "en", "text": "After delivering solid third quarter results, we're narrowing the ranges of identical sales without fuel.", "text_tts": "the ranges of identical sales without fuel", "translate": "After delivering solid third quarter results, we're narrowing the ranges of identical sales without fuel.", "translate_tts": "After delivering solid third quarter results were narrowing the ranges of identical sales without fuel", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:37.743", "mode": "azero-full", "language": "en", "target": "en", "text": "adjusted FIFO operating profit and adjusted EPS guidance.", "text_tts": "dance", "translate": "adjusted FIFO operating profit and adjusted EPS guidance.", "translate_tts": "adjusted FIFO operating profit and adjusted EPS guidance", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:43.921", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, we have updated our guidance for adjusted effective tax rate and expect it to be twenty two point five percent.", "text_tts": "twenty two point five percent", "translate": "Additionally, we have updated our guidance for adjusted effective tax rate and expect it to be twenty two point five percent.", "translate_tts": "Additionally we have updated our guidance for adjusted effective tax rate and expect it to be twenty two point five percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:49.465", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect identical sales without fuel for the year to be in the range of one point two to one point five percent.", "text_tts": "ne point two to one point five percent", "translate": "We now expect identical sales without fuel for the year to be in the range of one point two to one point five percent.", "translate_tts": "We now expect identical sales without fuel for the year to be in the range of one point two to one point five percent", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:53.653", "mode": "azero-full", "language": "en", "target": "en", "text": "With quarter to date trends signaling, we will be near the midpoint of this range.", "text_tts": "midpoint of this range", "translate": "With quarter to date trends signaling, we will be near the midpoint of this range.", "translate_tts": "With quarter to date trends signaling we will be near the midpoint of this range", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:59.295", "mode": "azero-full", "language": "en", "target": "en", "text": "identical sales without fuel results year to date have largely been in line with our expectations with Q three.", "text_tts": "three", "translate": "identical sales without fuel results year to date have largely been in line with our expectations with Q three.", "translate_tts": "identical sales without fuel results year to date have largely been in line with our expectations with Q three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:05.665", "mode": "azero-full", "language": "en", "target": "en", "text": "being slightly ahead of expectations due to the favorable effects from the hurricanes, the port strike and strong vaccine growth.", "text_tts": "ike and strong vaccine growth", "translate": "being slightly ahead of expectations due to the favorable effects from the hurricanes, the port strike and strong vaccine growth.", "translate_tts": "being slightly ahead of expectations due to the favorable effects from the hurricanes the port strike and strong vaccine growth", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:07.883", "mode": "azero-full", "language": "en", "target": "en", "text": "during the peak season for immunizations.", "text_tts": "for immunizations", "translate": "during the peak season for immunizations.", "translate_tts": "during the peak season for immunizations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:13.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Our expectations for fourth quarter identical sales without fuel are consistent with our forecast at the beginning of the year.", "text_tts": "consistent with our forecast at the beginning of the year", "translate": "Our expectations for fourth quarter identical sales without fuel are consistent with our forecast at the beginning of the year.", "translate_tts": "Our expectations for fourth quarter identical sales without fuel are consistent with our forecast at the beginning of the year", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:16.603", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect Q four identical sales to remain strong.", "text_tts": "four identical sales to remain strong", "translate": "We expect Q four identical sales to remain strong.", "translate_tts": "We expect Q four identical sales to remain strong", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:18.800", "mode": "azero-full", "language": "en", "target": "en", "text": "It's sequentially lower than third quarter.", "text_tts": "lower than third quarter", "translate": "It's sequentially lower than third quarter.", "translate_tts": "Its sequentially lower than third quarter", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:24.251", "mode": "azero-full", "language": "en", "target": "en", "text": "partially due to the cycling of weather benefits from the fourth quarter of twenty twenty three that are not built into our", "text_tts": "uarter of twenty twenty three that are not built into our", "translate": "partially due to the cycling of weather benefits from the fourth quarter of twenty twenty three that are not built into our", "translate_tts": "partially due to the cycling of weather benefits from the fourth quarter of twenty twenty three that are not built into our", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:26.393", "mode": "azero-full", "language": "en", "target": "en", "text": "current forecast for Q four twenty twenty four.", "text_tts": "for Q four twenty twenty four", "translate": "current forecast for Q four twenty twenty four.", "translate_tts": "current forecast for Q four twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:38.731", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect adjusted FIFO operating profit to be in the range of four point six to four point seven billion dollars and adjusted net earnings per diluted share is expected to be in the range of four dollars thirty five cents to four dollars forty five cents.", "text_tts": "ed share is expected to be in the range of four dollars thirty five cents to four dollars forty five cents", "translate": "We now expect adjusted FIFO operating profit to be in the range of four point six to four point seven billion dollars and adjusted net earnings per diluted share is expected to be in the range of four dollars thirty five cents to four dollars forty five cents.", "translate_tts": "We now expect adjusted FIFO operating profit to be in the range of four point six to four point seven billion dollars and adjusted net earnings per diluted share is expected to be in the range of four dollars thirty five cents to four dollars forty five cents", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:40.686", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking to next year.", "text_tts": "Looking to next year", "translate": "Looking to next year.", "translate_tts": "Looking to next year", "is_final": false, "emotion": "😰", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:43.750", "mode": "azero-full", "language": "en", "target": "en", "text": "We are in the process of finalizing our twenty twenty five business plan.", "text_tts": "ss of finalizing our twenty twenty five business plan", "translate": "We are in the process of finalizing our twenty twenty five business plan.", "translate_tts": "We are in the process of finalizing our twenty twenty five business plan", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:49.884", "mode": "azero-full", "language": "en", "target": "en", "text": "While we still have many unknowns, we do expect Kroger to deliver FIFO operating profit growth on a stand alone basis.", "text_tts": "a stand alone basis", "translate": "While we still have many unknowns, we do expect Kroger to deliver FIFO operating profit growth on a stand alone basis.", "translate_tts": "While we still have many unknowns we do expect Kroger to deliver FIFO operating profit growth on a stand alone basis", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:55.967", "mode": "azero-full", "language": "en", "target": "en", "text": "During our fourth quarter earnings call, we plan to share our full year twenty twenty five outlook in more detail.", "text_tts": "y five outlook in more detail", "translate": "During our fourth quarter earnings call, we plan to share our full year twenty twenty five outlook in more detail.", "translate_tts": "During our fourth quarter earnings call we plan to share our full year twenty twenty five outlook in more detail", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:02.676", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, we are happy to deliver another quarter of strong results, which reflect the resilience of our value creation model.", "text_tts": "resilience of our value creation model", "translate": "In closing, we are happy to deliver another quarter of strong results, which reflect the resilience of our value creation model.", "translate_tts": "In closing we are happy to deliver another quarter of strong results which reflect the resilience of our value creation model", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:06.040", "mode": "azero-full", "language": "en", "target": "en", "text": "While macroeconomic conditions remain uncertain.", "text_tts": "economic conditions remain uncertain", "translate": "While macroeconomic conditions remain uncertain.", "translate_tts": "While macroeconomic conditions remain uncertain", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:10.173", "mode": "azero-full", "language": "en", "target": "en", "text": "Our model has multiple levers which enable us to navigate any environment.", "text_tts": "navigate any environment", "translate": "Our model has multiple levers which enable us to navigate any environment.", "translate_tts": "Our model has multiple levers which enable us to navigate any environment", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:14.683", "mode": "azero-full", "language": "en", "target": "en", "text": "including grocery, health and wellness, fuel and alternate to profit businesses.", "text_tts": "o profit businesses", "translate": "including grocery, health and wellness, fuel and alternate to profit businesses.", "translate_tts": "including grocery health and wellness fuel and alternate to profit businesses", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:22.466", "mode": "azero-full", "language": "en", "target": "en", "text": "This gives us flexibility in the ways we create shareholder value and confidence in our ability to generate attractive and sustainable returns for shareholders.", "text_tts": "returns for shareholders", "translate": "This gives us flexibility in the ways we create shareholder value and confidence in our ability to generate attractive and sustainable returns for shareholders.", "translate_tts": "This gives us flexibility in the ways we create shareholder value and confidence in our ability to generate attractive and sustainable returns for shareholders", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:24.547", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call back to Rodney.", "text_tts": "call back to Rodney", "translate": "I will now turn the call back to Rodney.", "translate_tts": "I will now turn the call back to Rodney", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:25.979", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Todd.", "text_tts": "Thanks Todd", "translate": "Thanks, Todd.", "translate_tts": "Thanks Todd", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:28.339", "mode": "azero-full", "language": "en", "target": "en", "text": "Before I open it up to Q and A.", "text_tts": "it up to Q and A", "translate": "Before I open it up to Q and A.", "translate_tts": "Before I open it up to Q and A", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:32.116", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to speak briefly about our pending merger with Albertsons.", "text_tts": "Albertsons", "translate": "I'd like to speak briefly about our pending merger with Albertsons.", "translate_tts": "Id like to speak briefly about our pending merger with Albertsons", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:36.714", "mode": "azero-full", "language": "en", "target": "en", "text": "First, I would like to express my appreciation for our associates.", "text_tts": "s", "translate": "First, I would like to express my appreciation for our associates.", "translate_tts": "First I would like to express my appreciation for our associates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:38.641", "mode": "azero-full", "language": "en", "target": "en", "text": "and their incredible commitment,", "text_tts": "commitment", "translate": "and their incredible commitment,", "translate_tts": "and their incredible commitment", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:43.081", "mode": "azero-full", "language": "en", "target": "en", "text": "It has been a long journey and our associates have done an excellent job.", "text_tts": "excellent job", "translate": "It has been a long journey and our associates have done an excellent job.", "translate_tts": "It has been a long journey and our associates have done an excellent job", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:44.474", "mode": "azero-full", "language": "en", "target": "en", "text": "Serving customers.", "text_tts": "Serving customers", "translate": "Serving customers.", "translate_tts": "Serving customers", "is_final": false, "emotion": "😡", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:47.215", "mode": "azero-full", "language": "en", "target": "en", "text": "and running the day to day operations of our business.", "text_tts": "to day operations of our business", "translate": "and running the day to day operations of our business.", "translate_tts": "and running the day to day operations of our business", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:50.086", "mode": "azero-full", "language": "en", "target": "en", "text": "while also preparing for the merger.", "text_tts": "preparing for the merger", "translate": "while also preparing for the merger.", "translate_tts": "while also preparing for the merger", "is_final": false, "emotion": "😡", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:57.074", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to extend a special thanks to those who supported the litigation in federal and state courts.", "text_tts": "the litigation in federal and state courts", "translate": "I would like to extend a special thanks to those who supported the litigation in federal and state courts.", "translate_tts": "I would like to extend a special thanks to those who supported the litigation in federal and state courts", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:59.985", "mode": "azero-full", "language": "en", "target": "en", "text": "Both the associates who testified.", "text_tts": "s who testified", "translate": "Both the associates who testified.", "translate_tts": "Both the associates who testified", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:06.594", "mode": "azero-full", "language": "en", "target": "en", "text": "and the teams who prepared a compelling case about the meaningful and measurable benefits of the merger.", "text_tts": "and measurable benefits of the merger", "translate": "and the teams who prepared a compelling case about the meaningful and measurable benefits of the merger.", "translate_tts": "and the teams who prepared a compelling case about the meaningful and measurable benefits of the merger", "is_final": false, "emotion": "😡", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:11.337", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams are ready to ensure a seamless transition for our customers.", "text_tts": "customers", "translate": "Our teams are ready to ensure a seamless transition for our customers.", "translate_tts": "Our teams are ready to ensure a seamless transition for our customers", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:13.189", "mode": "azero-full", "language": "en", "target": "en", "text": "and associates from day one.", "text_tts": "from day one", "translate": "and associates from day one.", "translate_tts": "and associates from day one", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:19.306", "mode": "azero-full", "language": "en", "target": "en", "text": "It is exciting to see the complementary strengths of both Kroger and Albertson's organizations.", "text_tts": "Kroger and Albertsons organizations", "translate": "It is exciting to see the complementary strengths of both Kroger and Albertson's organizations.", "translate_tts": "It is exciting to see the complementary strengths of both Kroger and Albertsons organizations", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:22.609", "mode": "azero-full", "language": "en", "target": "en", "text": "And we look forward to combining these strengths.", "text_tts": "to combining these strengths", "translate": "And we look forward to combining these strengths.", "translate_tts": "And we look forward to combining these strengths", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:26.055", "mode": "azero-full", "language": "en", "target": "en", "text": "To provide customers with an even better experience.", "text_tts": "with an even better experience", "translate": "To provide customers with an even better experience.", "translate_tts": "To provide customers with an even better experience", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:31.321", "mode": "azero-full", "language": "en", "target": "en", "text": "As we await the court rulings in the regulatory challenges to the merger,", "text_tts": "challenges to the merger", "translate": "As we await the court rulings in the regulatory challenges to the merger,", "translate_tts": "As we await the court rulings in the regulatory challenges to the merger", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:35.103", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain confident in the facts and the strengths of our position.", "text_tts": "our position", "translate": "We remain confident in the facts and the strengths of our position.", "translate_tts": "We remain confident in the facts and the strengths of our position", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:38.823", "mode": "azero-full", "language": "en", "target": "en", "text": "The retail industry continues to be more competitive.", "text_tts": "continues to be more competitive", "translate": "The retail industry continues to be more competitive.", "translate_tts": "The retail industry continues to be more competitive", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:41.140", "mode": "azero-full", "language": "en", "target": "en", "text": "And we know how our customers shop.", "text_tts": "our customers shop", "translate": "And we know how our customers shop.", "translate_tts": "And we know how our customers shop", "is_final": false, "emotion": "😡", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:46.464", "mode": "azero-full", "language": "en", "target": "en", "text": "Every day they are making decisions on where to eat and where to buy their groceries.", "text_tts": "and where to buy their groceries", "translate": "Every day they are making decisions on where to eat and where to buy their groceries.", "translate_tts": "Every day they are making decisions on where to eat and where to buy their groceries", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:51.400", "mode": "azero-full", "language": "en", "target": "en", "text": "They shop at a wide range of competitors, from Costco to Amazon.", "text_tts": "ostco to Amazon", "translate": "They shop at a wide range of competitors, from Costco to Amazon.", "translate_tts": "They shop at a wide range of competitors from Costco to Amazon", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:54.716", "mode": "azero-full", "language": "en", "target": "en", "text": "To dollar stores and they eat at restaurants.", "text_tts": "and they eat at restaurants", "translate": "To dollar stores and they eat at restaurants.", "translate_tts": "To dollar stores and they eat at restaurants", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:55.841", "mode": "azero-full", "language": "en", "target": "en", "text": "They shop digitally.", "text_tts": "They shop digitally", "translate": "They shop digitally.", "translate_tts": "They shop digitally", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:57.263", "mode": "azero-full", "language": "en", "target": "en", "text": "and brick and mortar.", "text_tts": "and brick and mortar", "translate": "and brick and mortar.", "translate_tts": "and brick and mortar", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:01.821", "mode": "azero-full", "language": "en", "target": "en", "text": "And as I've said before, we remain committed to closing the merger.", "text_tts": "the merger", "translate": "And as I've said before, we remain committed to closing the merger.", "translate_tts": "And as Ive said before we remain committed to closing the merger", "is_final": false, "emotion": "😡", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:05.961", "mode": "azero-full", "language": "en", "target": "en", "text": "Because it will provide meaningful and measurable benefits for customers.", "text_tts": "meaningful and measurable benefits for customers", "translate": "Because it will provide meaningful and measurable benefits for customers.", "translate_tts": "Because it will provide meaningful and measurable benefits for customers", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:09.353", "mode": "azero-full", "language": "en", "target": "en", "text": "for associates and for communities across the country.", "text_tts": "and for communities across the country", "translate": "for associates and for communities across the country.", "translate_tts": "for associates and for communities across the country", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:12.522", "mode": "azero-full", "language": "en", "target": "en", "text": "And we look forward to bringing these commitments to life.", "text_tts": "forward to bringing these commitments to life", "translate": "And we look forward to bringing these commitments to life.", "translate_tts": "And we look forward to bringing these commitments to life", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:15.492", "mode": "azero-full", "language": "en", "target": "en", "text": "Regardless of the outcome of the trials.", "text_tts": "outcome of the trials", "translate": "Regardless of the outcome of the trials.", "translate_tts": "Regardless of the outcome of the trials", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:18.421", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is operating from a position of strength.", "text_tts": "from a position of strength", "translate": "Kroger is operating from a position of strength.", "translate_tts": "Kroger is operating from a position of strength", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:20.721", "mode": "azero-full", "language": "en", "target": "en", "text": "And we are optimistic about our future.", "text_tts": "about our future", "translate": "And we are optimistic about our future.", "translate_tts": "And we are optimistic about our future", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:28.826", "mode": "azero-full", "language": "en", "target": "en", "text": "Our business is more diverse than ever and our value creation model provides us with multiple ways to drive sustainable growth.", "text_tts": "ways to drive sustainable growth", "translate": "Our business is more diverse than ever and our value creation model provides us with multiple ways to drive sustainable growth.", "translate_tts": "Our business is more diverse than ever and our value creation model provides us with multiple ways to drive sustainable growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:31.326", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strong free cash flow.", "text_tts": "cash flow", "translate": "Our strong free cash flow.", "translate_tts": "Our strong free cash flow", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:36.234", "mode": "azero-full", "language": "en", "target": "en", "text": "and strengthened balance sheet provides us with the ability to invest in our business.", "text_tts": "to invest in our business", "translate": "and strengthened balance sheet provides us with the ability to invest in our business.", "translate_tts": "and strengthened balance sheet provides us with the ability to invest in our business", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:38.154", "mode": "azero-full", "language": "en", "target": "en", "text": "and enhance shareholder value.", "text_tts": "e shareholder value", "translate": "and enhance shareholder value.", "translate_tts": "and enhance shareholder value", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:42.193", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, Tod and I look forward to taking your questions.", "text_tts": "questions", "translate": "With that, Tod and I look forward to taking your questions.", "translate_tts": "With that Tod and I look forward to taking your questions", "is_final": false, "emotion": "😡", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:44.434", "mode": "azero-full", "language": "en", "target": "en", "text": "Because we are still in litigation.", "text_tts": "still in litigation", "translate": "Because we are still in litigation.", "translate_tts": "Because we are still in litigation", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:47.874", "mode": "azero-full", "language": "en", "target": "en", "text": "We will not be taking questions on the merger this morning.", "text_tts": "taking questions on the merger this morning", "translate": "We will not be taking questions on the merger this morning.", "translate_tts": "We will not be taking questions on the merger this morning", "is_final": false, "emotion": "😡", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:52.767", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:58.222", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, if you would like to ask a question, please press star followed by one on your telephone keypad.", "text_tts": "one on your telephone keypad", "translate": "As a reminder, if you would like to ask a question, please press star followed by one on your telephone keypad.", "translate_tts": "As a reminder if you would like to ask a question please press star followed by one on your telephone keypad", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:03.499", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question for today comes from Simeon Gutman of Morgan Stanley.", "text_tts": "of Morgan Stanley", "translate": "Our first question for today comes from Simeon Gutman of Morgan Stanley.", "translate_tts": "Our first question for today comes from Simeon Gutman of Morgan Stanley", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:05.633", "mode": "azero-full", "language": "en", "target": "en", "text": "The line is now open, please go ahead.", "text_tts": "please go ahead", "translate": "The line is now open, please go ahead.", "translate_tts": "The line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:11.019", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, Rodney Todd. My question is on the P and L.", "text_tts": "Todd My question is on the P and L", "translate": "Good morning, Rodney Todd. My question is on the P and L.", "translate_tts": "Good morning Rodney Todd My question is on the P and L", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:14.362", "mode": "azero-full", "language": "en", "target": "en", "text": "for twenty twenty four. If you take out", "text_tts": "enty twenty four If you take out", "translate": "for twenty twenty four. If you take out", "translate_tts": "for twenty twenty four If you take out", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:15.818", "mode": "azero-full", "language": "en", "target": "en", "text": "the extra week lap.", "text_tts": "the extra week lap", "translate": "the extra week lap.", "translate_tts": "the extra week lap", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:18.892", "mode": "azero-full", "language": "en", "target": "en", "text": "And then you pull out some of the merger related costs, the big ones.", "text_tts": "some of the merger related costs the big ones", "translate": "And then you pull out some of the merger related costs, the big ones.", "translate_tts": "And then you pull out some of the merger related costs the big ones", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:27.751", "mode": "azero-full", "language": "en", "target": "en", "text": "it looks like the core business is growing pretty nicely on EBIT and really nicely, potentially mid single, even high single digit percentage.", "text_tts": "mid single even high single digit percentage", "translate": "it looks like the core business is growing pretty nicely on EBIT and really nicely, potentially mid single, even high single digit percentage.", "translate_tts": "it looks like the core business is growing pretty nicely on EBIT and really nicely potentially mid single even high single digit percentage", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:32.471", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's despite lower fuel profitability and the environment's been pretty tough.", "text_tts": "s been pretty tough", "translate": "And that's despite lower fuel profitability and the environment's been pretty tough.", "translate_tts": "And thats despite lower fuel profitability and the environments been pretty tough", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:35.481", "mode": "azero-full", "language": "en", "target": "en", "text": "So first, is that a fair characterization?", "text_tts": "air characterization", "translate": "So first, is that a fair characterization?", "translate_tts": "So first is that a fair characterization", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:39.662", "mode": "azero-full", "language": "en", "target": "en", "text": "And is it mixing the way you would have thought between the core business", "text_tts": "between the core business", "translate": "And is it mixing the way you would have thought between the core business", "translate_tts": "And is it mixing the way you would have thought between the core business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:41.486", "mode": "azero-full", "language": "en", "target": "en", "text": "and the alternative.", "text_tts": "and the alternative", "translate": "and the alternative.", "translate_tts": "and the alternative", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:41.838", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:57.999", "mode": "azero-full", "language": "en", "target": "en", "text": "Great question, Simeon, thanks for that. And I think that's a fair read on how you've described it. We were obviously very happy with the results that we've seen coming from not only the core business but inclusive of pharmacy.", "text_tts": "", "translate": "Great question, Simeon, thanks for that. And I think that's a fair read on how you've described it. We were obviously very happy with the results that we've seen coming from not only the core business but inclusive of pharmacy.", "translate_tts": "Great question Simeon thanks for that And I think thats a fair read on how youve described it We were obviously very happy with the results that weve seen coming from not only the core business but inclusive of pharmacy", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:33.532", "mode": "azero-full", "language": "en", "target": "en", "text": "Particularly pleased with the results we saw in pharmacy you heard Rodney talk about today. So despite that lever in fuel giving us a headwind this quarter, we were pleased with the core growth coming from the core business and see that continuing. The mix relative to alternative and core business, I think the growth expectations that we have around the alternative profit business are relatively consistent to what we expected to see. And so I think that those are continue to be as balanced as we expected going into the quarter.", "text_tts": "g into the quarter", "translate": "Particularly pleased with the results we saw in pharmacy you heard Rodney talk about today. So despite that lever in fuel giving us a headwind this quarter, we were pleased with the core growth coming from the core business and see that continuing. The mix relative to alternative and core business, I think the growth expectations that we have around the alternative profit business are relatively consistent to what we expected to see. And so I think that those are continue to be as balanced as we expected going into the quarter.", "translate_tts": "Particularly pleased with the results we saw in pharmacy you heard Rodney talk about today So despite that lever in fuel giving us a headwind this quarter we were pleased with the core growth coming from the core business and see that continuing The mix relative to alternative and core business I think the growth expectations that we have around the alternative profit business are relatively consistent to what we expected to see And so I think that those are continue to be as balanced as we expected going into the quarter", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:47.480", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, longer term, as everyone knows, the alternative business profit businesses continue to see great opportunity and the margins on that business is meaningfully higher than the supermarket business and the whole flywheel.", "text_tts": "s and the whole flywheel", "translate": "And you know, longer term, as everyone knows, the alternative business profit businesses continue to see great opportunity and the margins on that business is meaningfully higher than the supermarket business and the whole flywheel.", "translate_tts": "And you know longer term as everyone knows the alternative business profit businesses continue to see great opportunity and the margins on that business is meaningfully higher than the supermarket business and the whole flywheel", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:51.675", "mode": "azero-full", "language": "en", "target": "en", "text": "between our brick and mortar business and our seamless business.", "text_tts": "mless business", "translate": "between our brick and mortar business and our seamless business.", "translate_tts": "between our brick and mortar business and our seamless business", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:05.603", "mode": "azero-full", "language": "en", "target": "en", "text": "pickup and delivery is the engine behind driving that continuation there, which we're very excited about. That's a great call, Rodney. We saw the digital growth again at low double digit growth, which is an important part of the growth that you talked about, Simeon.", "text_tts": "that you talked about Simeon", "translate": "pickup and delivery is the engine behind driving that continuation there, which we're very excited about. That's a great call, Rodney. We saw the digital growth again at low double digit growth, which is an important part of the growth that you talked about, Simeon.", "translate_tts": "pickup and delivery is the engine behind driving that continuation there which were very excited about Thats a great call Rodney We saw the digital growth again at low double digit growth which is an important part of the growth that you talked about Simeon", "is_final": false, "emotion": "😊", "events": "🚔👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:17.185", "mode": "azero-full", "language": "en", "target": "en", "text": "And that again, when you talked about mix in our business and our omnichannel, that low double digit growth is right on what we expected and helps drive both the core business and the alternative profit as Ronnie described.", "text_tts": "native profit as Ronnie described", "translate": "And that again, when you talked about mix in our business and our omnichannel, that low double digit growth is right on what we expected and helps drive both the core business and the alternative profit as Ronnie described.", "translate_tts": "And that again when you talked about mix in our business and our omnichannel that low double digit growth is right on what we expected and helps drive both the core business and the alternative profit as Ronnie described", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:22.998", "mode": "azero-full", "language": "en", "target": "en", "text": "And the one follow up, this is more towards a comment Rodney made.", "text_tts": "ment Rodney made", "translate": "And the one follow up, this is more towards a comment Rodney made.", "translate_tts": "And the one follow up this is more towards a comment Rodney made", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:28.406", "mode": "azero-full", "language": "en", "target": "en", "text": "all year, we talked about the mainstream, the premium and the lower end.", "text_tts": "end", "translate": "all year, we talked about the mainstream, the premium and the lower end.", "translate_tts": "all year we talked about the mainstream the premium and the lower end", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:35.882", "mode": "azero-full", "language": "en", "target": "en", "text": "I felt like there may have been an inflection whereas the mainstream has been resilient and the premium has been healthy.", "text_tts": "n healthy", "translate": "I felt like there may have been an inflection whereas the mainstream has been resilient and the premium has been healthy.", "translate_tts": "I felt like there may have been an inflection whereas the mainstream has been resilient and the premium has been healthy", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:44.336", "mode": "azero-full", "language": "en", "target": "en", "text": "I thought your comments today on mainstream inflected a little more positively. I'm not sure if that's reading too much in. Lower income sounds about the same. Curious if that's fair.", "text_tts": "ounds about the same Curious if thats fair", "translate": "I thought your comments today on mainstream inflected a little more positively. I'm not sure if that's reading too much in. Lower income sounds about the same. Curious if that's fair.", "translate_tts": "I thought your comments today on mainstream inflected a little more positively Im not sure if thats reading too much in Lower income sounds about the same Curious if thats fair", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:49.992", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, the mainstream customer certainly performed.", "text_tts": "mainstream customer certainly performed", "translate": "Yeah, the mainstream customer certainly performed.", "translate_tts": "Yeah the mainstream customer certainly performed", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:57.882", "mode": "azero-full", "language": "en", "target": "en", "text": "connected with us better in the third quarter than the second quarter. How much of that is driven because of things we did and how much", "text_tts": "how much", "translate": "connected with us better in the third quarter than the second quarter. How much of that is driven because of things we did and how much", "translate_tts": "connected with us better in the third quarter than the second quarter How much of that is driven because of things we did and how much", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:02.336", "mode": "azero-full", "language": "en", "target": "en", "text": "They're just feeling better. We don't know. Now they're telling us they feel better.", "text_tts": "re telling us they feel better", "translate": "They're just feeling better. We don't know. Now they're telling us they feel better.", "translate_tts": "Theyre just feeling better We dont know Now theyre telling us they feel better", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:04.952", "mode": "azero-full", "language": "en", "target": "en", "text": "And certainly, customers that are on a budget.", "text_tts": "customers that are on a budget", "translate": "And certainly, customers that are on a budget.", "translate_tts": "And certainly customers that are on a budget", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:09.456", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to be under a lot of strain and the accumulation of", "text_tts": "n of", "translate": "continue to be under a lot of strain and the accumulation of", "translate_tts": "continue to be under a lot of strain and the accumulation of", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:12.465", "mode": "azero-full", "language": "en", "target": "en", "text": "inflation and other aspects and higher interest rates.", "text_tts": "aspects and higher interest rates", "translate": "inflation and other aspects and higher interest rates.", "translate_tts": "inflation and other aspects and higher interest rates", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:18.595", "mode": "azero-full", "language": "en", "target": "en", "text": "have affected continue to affect them more. And I think the other thing is always important to remember is", "text_tts": "always important to remember is", "translate": "have affected continue to affect them more. And I think the other thing is always important to remember is", "translate_tts": "have affected continue to affect them more And I think the other thing is always important to remember is", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:25.399", "mode": "azero-full", "language": "en", "target": "en", "text": "That customer in many cases are starting out in careers and things and they don't have as many physical assets.", "text_tts": "have as many physical assets", "translate": "That customer in many cases are starting out in careers and things and they don't have as many physical assets.", "translate_tts": "That customer in many cases are starting out in careers and things and they dont have as many physical assets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:27.258", "mode": "azero-full", "language": "en", "target": "en", "text": "On, you know, a house.", "text_tts": "know a house", "translate": "On, you know, a house.", "translate_tts": "On you know a house", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:29.494", "mode": "azero-full", "language": "en", "target": "en", "text": "Or a little bit of savings and those things.", "text_tts": "savings and those things", "translate": "Or a little bit of savings and those things.", "translate_tts": "Or a little bit of savings and those things", "is_final": false, "emotion": "😔", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:35.008", "mode": "azero-full", "language": "en", "target": "en", "text": "And those inflation obviously affects that person a little harder than others.", "text_tts": "harder than others", "translate": "And those inflation obviously affects that person a little harder than others.", "translate_tts": "And those inflation obviously affects that person a little harder than others", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:39.318", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Simian.", "text_tts": "Thanks Simian", "translate": "Thanks Simian.", "translate_tts": "Thanks Simian", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:43.207", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Rupech Harek of Oppenheimer.", "text_tts": "comes from Rupech Harek of Oppenheimer", "translate": "Our next question comes from Rupech Harek of Oppenheimer.", "translate_tts": "Our next question comes from Rupech Harek of Oppenheimer", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:46.482", "mode": "azero-full", "language": "en", "target": "en", "text": "RuPesh, your line is now open, please go ahead.", "text_tts": "now open please go ahead", "translate": "RuPesh, your line is now open, please go ahead.", "translate_tts": "RuPesh your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:55.786", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thank you for taking my question. So just going back to your guidance, so you did narrow the operating profit range to the lower end of the range for the full year. So just curious what's driving that?", "text_tts": "ous whats driving that", "translate": "Good morning, and thank you for taking my question. So just going back to your guidance, so you did narrow the operating profit range to the lower end of the range for the full year. So just curious what's driving that?", "translate_tts": "Good morning and thank you for taking my question So just going back to your guidance so you did narrow the operating profit range to the lower end of the range for the full year So just curious whats driving that", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:58.636", "mode": "azero-full", "language": "en", "target": "en", "text": "Good. Todd, I'll let you start.", "text_tts": "Good Todd Ill let you start", "translate": "Good. Todd, I'll let you start.", "translate_tts": "Good Todd Ill let you start", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:13.287", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, well, you know, with one quarter left for pastor, we wanted to try to narrow the range because there should be less variability in our expectations when you look at the sales part of the guidance down at one point two to one point five, I think that's pretty", "text_tts": "t one point two to one point five I think thats pretty", "translate": "Yeah, well, you know, with one quarter left for pastor, we wanted to try to narrow the range because there should be less variability in our expectations when you look at the sales part of the guidance down at one point two to one point five, I think that's pretty", "translate_tts": "Yeah well you know with one quarter left for pastor we wanted to try to narrow the range because there should be less variability in our expectations when you look at the sales part of the guidance down at one point two to one point five I think thats pretty", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:44.446", "mode": "azero-full", "language": "en", "target": "en", "text": "consistent with what we've been thinking for the year. The midpoint on that range is a tick higher than I think what we had been thinking before. And frankly, when you look at where we expect to be in Q four, I think that's right on how we've been thinking about it all year relative to all of that. Q three actually is the one that was really strong. And we talked about Rodney talked about the pharmacy and the digital growth there, particularly in the vaccine space. We were really pleased. We've been working hard to grow our vaccine business and we saw that.", "text_tts": "ard to grow our vaccine business and we saw that", "translate": "consistent with what we've been thinking for the year. The midpoint on that range is a tick higher than I think what we had been thinking before. And frankly, when you look at where we expect to be in Q four, I think that's right on how we've been thinking about it all year relative to all of that. Q three actually is the one that was really strong. And we talked about Rodney talked about the pharmacy and the digital growth there, particularly in the vaccine space. We were really pleased. We've been working hard to grow our vaccine business and we saw that.", "translate_tts": "consistent with what weve been thinking for the year The midpoint on that range is a tick higher than I think what we had been thinking before And frankly when you look at where we expect to be in Q four I think thats right on how weve been thinking about it all year relative to all of that Q three actually is the one that was really strong And we talked about Rodney talked about the pharmacy and the digital growth there particularly in the vaccine space We were really pleased Weve been working hard to grow our vaccine business and we saw that", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:58.635", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout the quarters early in this year, but with Q three being that key vaccine, you know, Super Bowl season for vaccines, we were really pleased to see that that growth continue and that it paid off in that point in time. So that's where we saw Q three being really strong and that Q four guide.", "text_tts": "re we saw Q three being really strong and that Q four guide", "translate": "throughout the quarters early in this year, but with Q three being that key vaccine, you know, Super Bowl season for vaccines, we were really pleased to see that that growth continue and that it paid off in that point in time. So that's where we saw Q three being really strong and that Q four guide.", "translate_tts": "throughout the quarters early in this year but with Q three being that key vaccine you know Super Bowl season for vaccines we were really pleased to see that that growth continue and that it paid off in that point in time So thats where we saw Q three being really strong and that Q four guide", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:03.912", "mode": "azero-full", "language": "en", "target": "en", "text": "being really what we expected. When you look at it on the EPS side of our guidance through Pash again", "text_tts": "e through Pash again", "translate": "being really what we expected. When you look at it on the EPS side of our guidance through Pash again", "translate_tts": "being really what we expected When you look at it on the EPS side of our guidance through Pash again", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:16.069", "mode": "azero-full", "language": "en", "target": "en", "text": "narrow the range there. We took a nickel off the top side and the bottom side and really that midpoint of the range is pretty consistent with where we've been thinking about it for the year. As we think about", "text_tts": "we think about", "translate": "narrow the range there. We took a nickel off the top side and the bottom side and really that midpoint of the range is pretty consistent with where we've been thinking about it for the year. As we think about", "translate_tts": "narrow the range there We took a nickel off the top side and the bottom side and really that midpoint of the range is pretty consistent with where weve been thinking about it for the year As we think about", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:30.278", "mode": "azero-full", "language": "en", "target": "en", "text": "that range and some of the key factors for that range in the fourth quarter. A couple of key things that we're keeping an eye on. One is weather. We alluded to it in our prepared comments. There were several meaningful weather events a year ago that drove some", "text_tts": "ve some", "translate": "that range and some of the key factors for that range in the fourth quarter. A couple of key things that we're keeping an eye on. One is weather. We alluded to it in our prepared comments. There were several meaningful weather events a year ago that drove some", "translate_tts": "that range and some of the key factors for that range in the fourth quarter A couple of key things that were keeping an eye on One is weather We alluded to it in our prepared comments There were several meaningful weather events a year ago that drove some", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:17.173", "mode": "azero-full", "language": "en", "target": "en", "text": "benefits and we just don't forecast weather, you know, on a forward looking basis. So if we see the number and magnitude of weather events in the fourth quarter this year, I think that would be something that could push us towards the higher end of that range. And then the other one is fuel. I'm certainly we, you know, fuel tends to be pretty volatile and we've seen that this year. And really, we have fuel expectations to be pretty in line with where they were last year. And frankly, from a gallon trend and from a cents per gallon trend in the fourth quarter, we're pretty consistent sequentially from where we've been performing over the last few periods. So if we have variance in the fuel profitability, either positive or negative, I think that could lean us towards the top or the bottom end of that range respectively. Todd said this, but I think it's important to just to highlight it. You know if you look at the range for the year.", "text_tts": "look at the range for the year", "translate": "benefits and we just don't forecast weather, you know, on a forward looking basis. So if we see the number and magnitude of weather events in the fourth quarter this year, I think that would be something that could push us towards the higher end of that range. And then the other one is fuel. I'm certainly we, you know, fuel tends to be pretty volatile and we've seen that this year. And really, we have fuel expectations to be pretty in line with where they were last year. And frankly, from a gallon trend and from a cents per gallon trend in the fourth quarter, we're pretty consistent sequentially from where we've been performing over the last few periods. So if we have variance in the fuel profitability, either positive or negative, I think that could lean us towards the top or the bottom end of that range respectively. Todd said this, but I think it's important to just to highlight it. You know if you look at the range for the year.", "translate_tts": "benefits and we just dont forecast weather you know on a forward looking basis So if we see the number and magnitude of weather events in the fourth quarter this year I think that would be something that could push us towards the higher end of that range And then the other one is fuel Im certainly we you know fuel tends to be pretty volatile and weve seen that this year And really we have fuel expectations to be pretty in line with where they were last year And frankly from a gallon trend and from a cents per gallon trend in the fourth quarter were pretty consistent sequentially from where weve been performing over the last few periods So if we have variance in the fuel profitability either positive or negative I think that could lean us towards the top or the bottom end of that range respectively Todd said this but I think its important to just to highlight it You know if you look at the range for the year", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:31.745", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel in the third quarter was a tougher quarter than what we expected it to be and that really relative to the top side. And the other thing that Todd mentioned, we don't budget weather because we just don't know obviously.", "text_tts": "ecause we just dont know obviously", "translate": "Fuel in the third quarter was a tougher quarter than what we expected it to be and that really relative to the top side. And the other thing that Todd mentioned, we don't budget weather because we just don't know obviously.", "translate_tts": "Fuel in the third quarter was a tougher quarter than what we expected it to be and that really relative to the top side And the other thing that Todd mentioned we dont budget weather because we just dont know obviously", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:32.871", "mode": "azero-full", "language": "en", "target": "en", "text": "Then some.", "text_tts": "Then some", "translate": "Then some.", "translate_tts": "Then some", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:40.697", "mode": "azero-full", "language": "en", "target": "en", "text": "major storms, but those storms haven't been haven't been in places where we operate stores, so it really hasn't affected us so far.", "text_tts": "s so far", "translate": "major storms, but those storms haven't been haven't been in places where we operate stores, so it really hasn't affected us so far.", "translate_tts": "major storms but those storms havent been havent been in places where we operate stores so it really hasnt affected us so far", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:46.910", "mode": "azero-full", "language": "en", "target": "en", "text": "And generally that's a positive when we have weather because people eat at home as opposed to going to restaurants.", "text_tts": "to going to restaurants", "translate": "And generally that's a positive when we have weather because people eat at home as opposed to going to restaurants.", "translate_tts": "And generally thats a positive when we have weather because people eat at home as opposed to going to restaurants", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:58.104", "mode": "azero-full", "language": "en", "target": "en", "text": "And then my very quick follow up question just on the boost membership, you added the Disney perk as well. Just overall, are you guys happy with the science you're seeing in the retention with that program?", "text_tts": "seeing in the retention with that program", "translate": "And then my very quick follow up question just on the boost membership, you added the Disney perk as well. Just overall, are you guys happy with the science you're seeing in the retention with that program?", "translate_tts": "And then my very quick follow up question just on the boost membership you added the Disney perk as well Just overall are you guys happy with the science youre seeing in the retention with that program", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:08.730", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say we're very happy but the thing that I guess I get more excited about is the potential because it's an incredible value for customers.", "text_tts": "for customers", "translate": "I would say we're very happy but the thing that I guess I get more excited about is the potential because it's an incredible value for customers.", "translate_tts": "I would say were very happy but the thing that I guess I get more excited about is the potential because its an incredible value for customers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:20.019", "mode": "azero-full", "language": "en", "target": "en", "text": "and customers love it and we have a high renewal rate and a high MPS score. So our job is to continue to educate more customers on it. So I'm really more excited about", "text_tts": "t", "translate": "and customers love it and we have a high renewal rate and a high MPS score. So our job is to continue to educate more customers on it. So I'm really more excited about", "translate_tts": "and customers love it and we have a high renewal rate and a high MPS score So our job is to continue to educate more customers on it So Im really more excited about", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:25.324", "mode": "azero-full", "language": "en", "target": "en", "text": "the opportunity going forward and the overall deeper connection with customers.", "text_tts": "ion with customers", "translate": "the opportunity going forward and the overall deeper connection with customers.", "translate_tts": "the opportunity going forward and the overall deeper connection with customers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:27.579", "mode": "azero-full", "language": "en", "target": "en", "text": "So, great question, thanks for pushing.", "text_tts": "question thanks for pushing", "translate": "So, great question, thanks for pushing.", "translate_tts": "So great question thanks for pushing", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:30.665", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:34.416", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Leah Jordan of Goldman Sachs.", "text_tts": "man Sachs", "translate": "Our next question comes from Leah Jordan of Goldman Sachs.", "translate_tts": "Our next question comes from Leah Jordan of Goldman Sachs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:36.402", "mode": "azero-full", "language": "en", "target": "en", "text": "The line is now open, please go ahead.", "text_tts": "please go ahead", "translate": "The line is now open, please go ahead.", "translate_tts": "The line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:52.636", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you for taking my question. And thanks for the commentary on inflation this morning and how you're thinking about it in the fourth quarter. But as you plan with your vendors and seeing if you could add more color on how you're thinking about inflation into next year, what are you seeing across categories?", "text_tts": "ation into next year what are you seeing across categories", "translate": "Good morning. Thank you for taking my question. And thanks for the commentary on inflation this morning and how you're thinking about it in the fourth quarter. But as you plan with your vendors and seeing if you could add more color on how you're thinking about inflation into next year, what are you seeing across categories?", "translate_tts": "Good morning Thank you for taking my question And thanks for the commentary on inflation this morning and how youre thinking about it in the fourth quarter But as you plan with your vendors and seeing if you could add more color on how youre thinking about inflation into next year what are you seeing across categories", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:54.514", "mode": "azero-full", "language": "en", "target": "en", "text": "and hearing from those partners.", "text_tts": "om those partners", "translate": "and hearing from those partners.", "translate_tts": "and hearing from those partners", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:02.147", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, no, a great question. Maybe still a little early to think about next year, but", "text_tts": "y to think about next year but", "translate": "Yeah, no, a great question. Maybe still a little early to think about next year, but", "translate_tts": "Yeah no a great question Maybe still a little early to think about next year but", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:16.715", "mode": "azero-full", "language": "en", "target": "en", "text": "You think about where we were this year, obviously coming into the year we were coming out of that crazy disinflation that we had a year ago. And inflation has played out more or less the way we expected. It's maybe a little bit less than what we expected, but it's been relatively stable.", "text_tts": "atively stable", "translate": "You think about where we were this year, obviously coming into the year we were coming out of that crazy disinflation that we had a year ago. And inflation has played out more or less the way we expected. It's maybe a little bit less than what we expected, but it's been relatively stable.", "translate_tts": "You think about where we were this year obviously coming into the year we were coming out of that crazy disinflation that we had a year ago And inflation has played out more or less the way we expected Its maybe a little bit less than what we expected but its been relatively stable", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:24.940", "mode": "azero-full", "language": "en", "target": "en", "text": "under one percentage, maybe even saw it take a slight step back in Q three relative to Q two, which as we said, we expect to see for next year.", "text_tts": "s we said we expect to see for next year", "translate": "under one percentage, maybe even saw it take a slight step back in Q three relative to Q two, which as we said, we expect to see for next year.", "translate_tts": "under one percentage maybe even saw it take a slight step back in Q three relative to Q two which as we said we expect to see for next year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:34.222", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look to next year at this point, looking at both some of the macro and governmental studies as well as conversations with vendors.", "text_tts": "with vendors", "translate": "As we look to next year at this point, looking at both some of the macro and governmental studies as well as conversations with vendors.", "translate_tts": "As we look to next year at this point looking at both some of the macro and governmental studies as well as conversations with vendors", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:38.387", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, it's still early to tell, and we might see a slight.", "text_tts": "y to tell and we might see a slight", "translate": "Again, it's still early to tell, and we might see a slight.", "translate_tts": "Again its still early to tell and we might see a slight", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:46.720", "mode": "azero-full", "language": "en", "target": "en", "text": "expansion to inflation next year but really don't expect to see anything meaningfully different or inconsistent with what we're kind of seeing right now with inflation trend.", "text_tts": "right now with inflation trend", "translate": "expansion to inflation next year but really don't expect to see anything meaningfully different or inconsistent with what we're kind of seeing right now with inflation trend.", "translate_tts": "expansion to inflation next year but really dont expect to see anything meaningfully different or inconsistent with what were kind of seeing right now with inflation trend", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:53.018", "mode": "azero-full", "language": "en", "target": "en", "text": "We are continuing to see CPGs be a little more aggressive on trade dollars.", "text_tts": "le more aggressive on trade dollars", "translate": "We are continuing to see CPGs be a little more aggressive on trade dollars.", "translate_tts": "We are continuing to see CPGs be a little more aggressive on trade dollars", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:56.735", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know over time.", "text_tts": "over time", "translate": "And you know over time.", "translate_tts": "And you know over time", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:00.503", "mode": "azero-full", "language": "en", "target": "en", "text": "That obviously affects inflation a little bit as well.", "text_tts": "inflation a little bit as well", "translate": "That obviously affects inflation a little bit as well.", "translate_tts": "That obviously affects inflation a little bit as well", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:08.517", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you. And I just wanted to follow up on some of your fresh initiatives.", "text_tts": "up on some of your fresh initiatives", "translate": "Great. Thank you. And I just wanted to follow up on some of your fresh initiatives.", "translate_tts": "Great Thank you And I just wanted to follow up on some of your fresh initiatives", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:22.757", "mode": "azero-full", "language": "en", "target": "en", "text": "I know you've been working on improving days of freshness in produce for a while, so great to see some improvement there. But it seemed like the RFID tags within bakery is new to me. Just wanted more color there. What degree of lift are you seeing when you add that to the category?", "text_tts": "are you seeing when you add that to the category", "translate": "I know you've been working on improving days of freshness in produce for a while, so great to see some improvement there. But it seemed like the RFID tags within bakery is new to me. Just wanted more color there. What degree of lift are you seeing when you add that to the category?", "translate_tts": "I know youve been working on improving days of freshness in produce for a while so great to see some improvement there But it seemed like the RFID tags within bakery is new to me Just wanted more color there What degree of lift are you seeing when you add that to the category", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:27.752", "mode": "azero-full", "language": "en", "target": "en", "text": "Corey, how many of your stores have it today and how should we think about the rollout over time?", "text_tts": "e rollout over time", "translate": "Corey, how many of your stores have it today and how should we think about the rollout over time?", "translate_tts": "Corey how many of your stores have it today and how should we think about the rollout over time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:28.960", "mode": "azero-full", "language": "en", "target": "en", "text": "Well it.", "text_tts": "Well it", "translate": "Well it.", "translate_tts": "Well it", "is_final": false, "emotion": "", "events": "🏠🔊🐶😢", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:31.106", "mode": "azero-full", "language": "en", "target": "en", "text": "We are you know, as I mentioned.", "text_tts": "as I mentioned", "translate": "We are you know, as I mentioned.", "translate_tts": "We are you know as I mentioned", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:42.214", "mode": "azero-full", "language": "en", "target": "en", "text": "We're testing it. We're happy with the initial result. The benefits are as much helping our associates be able to do their job a little bit easier.", "text_tts": "r", "translate": "We're testing it. We're happy with the initial result. The benefits are as much helping our associates be able to do their job a little bit easier.", "translate_tts": "Were testing it Were happy with the initial result The benefits are as much helping our associates be able to do their job a little bit easier", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:50.366", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, it's too early, it's early enough to be excited about the potential, it's too early to say.", "text_tts": "arly to say", "translate": "And you know, it's too early, it's early enough to be excited about the potential, it's too early to say.", "translate_tts": "And you know its too early its early enough to be excited about the potential its too early to say", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:51.863", "mode": "azero-full", "language": "en", "target": "en", "text": "You know this much we can budget.", "text_tts": "we can budget", "translate": "You know this much we can budget.", "translate_tts": "You know this much we can budget", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:05.996", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of what we would do. But the thing that we're excited about for our customers, it's helping us make sure we have fresher product for the customer and stay in stock better. And it's", "text_tts": "", "translate": "in terms of what we would do. But the thing that we're excited about for our customers, it's helping us make sure we have fresher product for the customer and stay in stock better. And it's", "translate_tts": "in terms of what we would do But the thing that were excited about for our customers its helping us make sure we have fresher product for the customer and stay in stock better And its", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:20.016", "mode": "azero-full", "language": "en", "target": "en", "text": "super exciting. We will look at other areas of the store to see what kind of opportunity it is. The cost per tag is still higher than we would like, so we still need to continue to work on focusing on the get the cost.", "text_tts": "on the get the cost", "translate": "super exciting. We will look at other areas of the store to see what kind of opportunity it is. The cost per tag is still higher than we would like, so we still need to continue to work on focusing on the get the cost.", "translate_tts": "super exciting We will look at other areas of the store to see what kind of opportunity it is The cost per tag is still higher than we would like so we still need to continue to work on focusing on the get the cost", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:25.815", "mode": "azero-full", "language": "en", "target": "en", "text": "Per tag down. But positive early results really.", "text_tts": "", "translate": "Per tag down. But positive early results really.", "translate_tts": "Per tag down But positive early results really", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:29.934", "mode": "azero-full", "language": "en", "target": "en", "text": "early in the process and excited about the potential.", "text_tts": "nd excited about the potential", "translate": "early in the process and excited about the potential.", "translate_tts": "early in the process and excited about the potential", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:32.940", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Lee.", "text_tts": "Thanks Lee", "translate": "Thanks, Lee.", "translate_tts": "Thanks Lee", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:39.439", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Ken Goldman of JP Morgan.", "text_tts": "JP Morgan", "translate": "Thank you. Our next question comes from Ken Goldman of JP Morgan.", "translate_tts": "Thank you Our next question comes from Ken Goldman of JP Morgan", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:41.299", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open. Please go ahead.", "text_tts": "en Please go ahead", "translate": "Your line is now open. Please go ahead.", "translate_tts": "Your line is now open Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:43.918", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thank you. Um.", "text_tts": "Hi thank you Um", "translate": "Hi, thank you. Um.", "translate_tts": "Hi thank you Um", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:46.532", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to follow up on", "text_tts": "up on", "translate": "I wanted to follow up on", "translate_tts": "I wanted to follow up on", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:52.519", "mode": "azero-full", "language": "en", "target": "en", "text": "on the topic of next year, I appreciate it's too early for specifics and I'm not", "text_tts": "early for specifics and Im not", "translate": "on the topic of next year, I appreciate it's too early for specifics and I'm not", "translate_tts": "on the topic of next year I appreciate its too early for specifics and Im not", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:53.696", "mode": "azero-full", "language": "en", "target": "en", "text": "asking for any.", "text_tts": "asking for any", "translate": "asking for any.", "translate_tts": "asking for any", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:00.781", "mode": "azero-full", "language": "en", "target": "en", "text": "numbers. But to Simeon's question, you agree that it's a fair read that the core underlying business is doing", "text_tts": "ing business is doing", "translate": "numbers. But to Simeon's question, you agree that it's a fair read that the core underlying business is doing", "translate_tts": "numbers But to Simeons question you agree that its a fair read that the core underlying business is doing", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:07.865", "mode": "azero-full", "language": "en", "target": "en", "text": "very well I think those are the words. You know despite you know when you X out the merger cost and the digital mix and fuel and so forth.", "text_tts": "nd so forth", "translate": "very well I think those are the words. You know despite you know when you X out the merger cost and the digital mix and fuel and so forth.", "translate_tts": "very well I think those are the words You know despite you know when you X out the merger cost and the digital mix and fuel and so forth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:14.273", "mode": "azero-full", "language": "en", "target": "en", "text": "And you talked a little bit about inflation being sort of steady and predictable and consistent in that low single digit range.", "text_tts": "in that low single digit range", "translate": "And you talked a little bit about inflation being sort of steady and predictable and consistent in that low single digit range.", "translate_tts": "And you talked a little bit about inflation being sort of steady and predictable and consistent in that low single digit range", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:16.401", "mode": "azero-full", "language": "en", "target": "en", "text": "Are there any other?", "text_tts": "Are there any other", "translate": "Are there any other?", "translate_tts": "Are there any other", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:26.032", "mode": "azero-full", "language": "en", "target": "en", "text": "unusual tailwinds or headwinds that we should consider just directionally as we think about next year? I'm just trying to get a sense for what would kind of throw you off", "text_tts": "d of throw you off", "translate": "unusual tailwinds or headwinds that we should consider just directionally as we think about next year? I'm just trying to get a sense for what would kind of throw you off", "translate_tts": "unusual tailwinds or headwinds that we should consider just directionally as we think about next year Im just trying to get a sense for what would kind of throw you off", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:34.476", "mode": "azero-full", "language": "en", "target": "en", "text": "from having another reasonably good year. You did say that operating profit would be up, but you didn't kind of tell us how much and your longer term algo is three percent sign to five percent sign, of course.", "text_tts": "rcent sign to five percent sign of course", "translate": "from having another reasonably good year. You did say that operating profit would be up, but you didn't kind of tell us how much and your longer term algo is three percent sign to five percent sign, of course.", "translate_tts": "from having another reasonably good year You did say that operating profit would be up but you didnt kind of tell us how much and your longer term algo is three percent sign to five percent sign of course", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:39.164", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, and it's it would be way too early to tell you specifics.", "text_tts": "ly to tell you specifics", "translate": "Yeah, and it's it would be way too early to tell you specifics.", "translate_tts": "Yeah and its it would be way too early to tell you specifics", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:44.650", "mode": "azero-full", "language": "en", "target": "en", "text": "And obviously we're awaiting for the ruling on the merger, which will affect", "text_tts": "which will affect", "translate": "And obviously we're awaiting for the ruling on the merger, which will affect", "translate_tts": "And obviously were awaiting for the ruling on the merger which will affect", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:46.556", "mode": "azero-full", "language": "en", "target": "en", "text": "guidance as well.", "text_tts": "", "translate": "guidance as well.", "translate_tts": "guidance as well", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:00.866", "mode": "azero-full", "language": "en", "target": "en", "text": "The other thing that I guess from a positive standpoint that I'm excited about in the third quarter, we opened or expanded the most number of stores that we've done. I think it's", "text_tts": "that weve done I think its", "translate": "The other thing that I guess from a positive standpoint that I'm excited about in the third quarter, we opened or expanded the most number of stores that we've done. I think it's", "translate_tts": "The other thing that I guess from a positive standpoint that Im excited about in the third quarter we opened or expanded the most number of stores that weve done I think its", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:03.589", "mode": "azero-full", "language": "en", "target": "en", "text": "actually in in a quarter and seven years.", "text_tts": "n a quarter and seven years", "translate": "actually in in a quarter and seven years.", "translate_tts": "actually in in a quarter and seven years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:07.952", "mode": "azero-full", "language": "en", "target": "en", "text": "And as you know, last year we talked about it that we will open.", "text_tts": "it that we will open", "translate": "And as you know, last year we talked about it that we will open.", "translate_tts": "And as you know last year we talked about it that we will open", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:18.122", "mode": "azero-full", "language": "en", "target": "en", "text": "more stores this year than we have in several years and we would expect to continue to open more stores and so far the stores that we've opened", "text_tts": "and so far the stores that weve opened", "translate": "more stores this year than we have in several years and we would expect to continue to open more stores and so far the stores that we've opened", "translate_tts": "more stores this year than we have in several years and we would expect to continue to open more stores and so far the stores that weve opened", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:32.536", "mode": "azero-full", "language": "en", "target": "en", "text": "We're happy with the way they're connecting with customers and we're happy in terms of the volumes they're creating and the early read on the profitability of the stores as well. So over time, we would hope that that would continue to be", "text_tts": "time we would hope that that would continue to be", "translate": "We're happy with the way they're connecting with customers and we're happy in terms of the volumes they're creating and the early read on the profitability of the stores as well. So over time, we would hope that that would continue to be", "translate_tts": "Were happy with the way theyre connecting with customers and were happy in terms of the volumes theyre creating and the early read on the profitability of the stores as well So over time we would hope that that would continue to be", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:32.980", "mode": "azero-full", "language": "en", "target": "en", "text": "When.", "text_tts": "When", "translate": "When.", "translate_tts": "When", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:35.301", "mode": "azero-full", "language": "en", "target": "en", "text": "and obviously on seamless.", "text_tts": "on seamless", "translate": "and obviously on seamless.", "translate_tts": "and obviously on seamless", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:38.658", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to see that as really critical.", "text_tts": "see that as really critical", "translate": "We continue to see that as really critical.", "translate_tts": "We continue to see that as really critical", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:42.559", "mode": "azero-full", "language": "en", "target": "en", "text": "to our you know five or ten year future to be awesome there.", "text_tts": "be awesome there", "translate": "to our you know five or ten year future to be awesome there.", "translate_tts": "to our you know five or ten year future to be awesome there", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:55.080", "mode": "azero-full", "language": "en", "target": "en", "text": "and we still have a lot of work to do to make where we're indifferent whether somebody shops with us online or in store and we'll continue to put a lot of effort there. In terms of headwind, Todd, I'll let you", "text_tts": "s of headwind Todd Ill let you", "translate": "and we still have a lot of work to do to make where we're indifferent whether somebody shops with us online or in store and we'll continue to put a lot of effort there. In terms of headwind, Todd, I'll let you", "translate_tts": "and we still have a lot of work to do to make where were indifferent whether somebody shops with us online or in store and well continue to put a lot of effort there In terms of headwind Todd Ill let you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:55.613", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:07.382", "mode": "azero-full", "language": "en", "target": "en", "text": "Anything that you can think of that's I can't think of anything unusual headwinds or tailwinds as we sit here today, frankly, Ken, but going into next year.", "text_tts": "ng into next year", "translate": "Anything that you can think of that's I can't think of anything unusual headwinds or tailwinds as we sit here today, frankly, Ken, but going into next year.", "translate_tts": "Anything that you can think of thats I cant think of anything unusual headwinds or tailwinds as we sit here today frankly Ken but going into next year", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:21.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Part of what has us optimistic and feeling good about the strength of our value creation model is a lot of the momentum we have in the things that are in our high growth areas today. We've talked about a lot of them already. It's pharmacy, it's our digital business, it's our alternative.", "text_tts": "t of them already Its pharmacy its our digital business its our alternative", "translate": "Part of what has us optimistic and feeling good about the strength of our value creation model is a lot of the momentum we have in the things that are in our high growth areas today. We've talked about a lot of them already. It's pharmacy, it's our digital business, it's our alternative.", "translate_tts": "Part of what has us optimistic and feeling good about the strength of our value creation model is a lot of the momentum we have in the things that are in our high growth areas today Weve talked about a lot of them already Its pharmacy its our digital business its our alternative", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:22.410", "mode": "azero-full", "language": "en", "target": "en", "text": "Profit.", "text_tts": "Profit", "translate": "Profit.", "translate_tts": "Profit", "is_final": false, "emotion": "", "events": "😤👂🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:36.896", "mode": "azero-full", "language": "en", "target": "en", "text": "We have good momentum in those spaces and are executing on those. And from a headwind standpoint, we're going to continue to invest in the business. We're going to invest in price. You've heard Rodney say it before. We assume every year is going to be more competitive than the last. And that's", "text_tts": "to be more competitive than the last And thats", "translate": "We have good momentum in those spaces and are executing on those. And from a headwind standpoint, we're going to continue to invest in the business. We're going to invest in price. You've heard Rodney say it before. We assume every year is going to be more competitive than the last. And that's", "translate_tts": "We have good momentum in those spaces and are executing on those And from a headwind standpoint were going to continue to invest in the business Were going to invest in price Youve heard Rodney say it before We assume every year is going to be more competitive than the last And thats", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:51.165", "mode": "azero-full", "language": "en", "target": "en", "text": "That view hasn't changed and so we'll continue to engage in customers, make sure we're delivering value to them by investing in price and investing in their shopping experience, and we're committed to continue to invest in wages. So some of those are headwinds, they're just the parts of our model that is we", "text_tts": "nds theyre just the parts of our model that is we", "translate": "That view hasn't changed and so we'll continue to engage in customers, make sure we're delivering value to them by investing in price and investing in their shopping experience, and we're committed to continue to invest in wages. So some of those are headwinds, they're just the parts of our model that is we", "translate_tts": "That view hasnt changed and so well continue to engage in customers make sure were delivering value to them by investing in price and investing in their shopping experience and were committed to continue to invest in wages So some of those are headwinds theyre just the parts of our model that is we", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:54.054", "mode": "azero-full", "language": "en", "target": "en", "text": "Deliver the value in our model through.", "text_tts": "in our model through", "translate": "Deliver the value in our model through.", "translate_tts": "Deliver the value in our model through", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:00.685", "mode": "azero-full", "language": "en", "target": "en", "text": "All their different value propositions, we're able to use that to invest in the business to keep the flywheel moving.", "text_tts": "ss to keep the flywheel moving", "translate": "All their different value propositions, we're able to use that to invest in the business to keep the flywheel moving.", "translate_tts": "All their different value propositions were able to use that to invest in the business to keep the flywheel moving", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:04.321", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thank you for that.", "text_tts": "Okay thank you for that", "translate": "Okay, thank you for that.", "translate_tts": "Okay thank you for that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:05.456", "mode": "azero-full", "language": "en", "target": "en", "text": "and then.", "text_tts": "and then", "translate": "and then.", "translate_tts": "and then", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:08.102", "mode": "azero-full", "language": "en", "target": "en", "text": "Speaking about price investments.", "text_tts": "price investments", "translate": "Speaking about price investments.", "translate_tts": "Speaking about price investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:13.858", "mode": "azero-full", "language": "en", "target": "en", "text": "Rodney, you mentioned that CPGs continue to be a little bit more aggressive on trade dollars.", "text_tts": "re aggressive on trade dollars", "translate": "Rodney, you mentioned that CPGs continue to be a little bit more aggressive on trade dollars.", "translate_tts": "Rodney you mentioned that CPGs continue to be a little bit more aggressive on trade dollars", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:17.935", "mode": "azero-full", "language": "en", "target": "en", "text": "your largest competitor or in food retail.", "text_tts": "r in food retail", "translate": "your largest competitor or in food retail.", "translate_tts": "your largest competitor or in food retail", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:19.433", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, we'll see if they're", "text_tts": "Um well see if theyre", "translate": "Um, we'll see if they're", "translate_tts": "Um well see if theyre", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:28.662", "mode": "azero-full", "language": "en", "target": "en", "text": "did the judges agree that it's a competitor or not. But your largest competitor in food retail had more kind of commentary last week or this week about", "text_tts": "tary last week or this week about", "translate": "did the judges agree that it's a competitor or not. But your largest competitor in food retail had more kind of commentary last week or this week about", "translate_tts": "did the judges agree that its a competitor or not But your largest competitor in food retail had more kind of commentary last week or this week about", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:33.727", "mode": "azero-full", "language": "en", "target": "en", "text": "how they would like to see more of those price investments from key vendors.", "text_tts": "nts from key vendors", "translate": "how they would like to see more of those price investments from key vendors.", "translate_tts": "how they would like to see more of those price investments from key vendors", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:46.096", "mode": "azero-full", "language": "en", "target": "en", "text": "Rodney, your tone since I've known you has always been more sort of agnostic about that. If investor if your vendors don't invest with that, you'll be happy to sell customers more private label. I'm just curious where you stand in terms of", "text_tts": "terms of", "translate": "Rodney, your tone since I've known you has always been more sort of agnostic about that. If investor if your vendors don't invest with that, you'll be happy to sell customers more private label. I'm just curious where you stand in terms of", "translate_tts": "Rodney your tone since Ive known you has always been more sort of agnostic about that If investor if your vendors dont invest with that youll be happy to sell customers more private label Im just curious where you stand in terms of", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:52.374", "mode": "azero-full", "language": "en", "target": "en", "text": "are you content with the level of price investment? Or are you more just sort of agnostic and saying, look, whatever our vendors want,", "text_tts": "agnostic and saying look whatever our vendors want", "translate": "are you content with the level of price investment? Or are you more just sort of agnostic and saying, look, whatever our vendors want,", "translate_tts": "are you content with the level of price investment Or are you more just sort of agnostic and saying look whatever our vendors want", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:55.316", "mode": "azero-full", "language": "en", "target": "en", "text": "It'll play out either way beneficially for you.", "text_tts": "either way beneficially for you", "translate": "It'll play out either way beneficially for you.", "translate_tts": "Itll play out either way beneficially for you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:57.457", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I guess.", "text_tts": "guess", "translate": "Yeah, I guess.", "translate_tts": "Yeah I guess", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:02.071", "mode": "azero-full", "language": "en", "target": "en", "text": "A little bit of both the the if you look at tonnage growth.", "text_tts": "the the if you look at tonnage growth", "translate": "A little bit of both the the if you look at tonnage growth.", "translate_tts": "A little bit of both the the if you look at tonnage growth", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:09.632", "mode": "azero-full", "language": "en", "target": "en", "text": "in CPGs, there's a lot of CPGs that cannot be satisfied with their tonnage growth.", "text_tts": "eir tonnage growth", "translate": "in CPGs, there's a lot of CPGs that cannot be satisfied with their tonnage growth.", "translate_tts": "in CPGs theres a lot of CPGs that cannot be satisfied with their tonnage growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:18.432", "mode": "azero-full", "language": "en", "target": "en", "text": "And I believe that trade dollars and being more aggressive on partnering with us to make sure the right customer gets access to those benefits.", "text_tts": "s to those benefits", "translate": "And I believe that trade dollars and being more aggressive on partnering with us to make sure the right customer gets access to those benefits.", "translate_tts": "And I believe that trade dollars and being more aggressive on partnering with us to make sure the right customer gets access to those benefits", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:31.254", "mode": "azero-full", "language": "en", "target": "en", "text": "is good long term for the customer long term benefit for both of us on tonnage. If they're not willing to do that, it really gets back to the comment that we talked about.", "text_tts": "about", "translate": "is good long term for the customer long term benefit for both of us on tonnage. If they're not willing to do that, it really gets back to the comment that we talked about.", "translate_tts": "is good long term for the customer long term benefit for both of us on tonnage If theyre not willing to do that it really gets back to the comment that we talked about", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:42.250", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands and Todd and I both mentioned it had a strong quarter. The profitability of our brands is several hundred basis points higher than national brand.", "text_tts": "basis points higher than national brand", "translate": "Our brands and Todd and I both mentioned it had a strong quarter. The profitability of our brands is several hundred basis points higher than national brand.", "translate_tts": "Our brands and Todd and I both mentioned it had a strong quarter The profitability of our brands is several hundred basis points higher than national brand", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:54.209", "mode": "azero-full", "language": "en", "target": "en", "text": "And if the CPGs are willing to continue to give up share to our brands, we're okay with that because what we find is once a customer tries our brand", "text_tts": "brand", "translate": "And if the CPGs are willing to continue to give up share to our brands, we're okay with that because what we find is once a customer tries our brand", "translate_tts": "And if the CPGs are willing to continue to give up share to our brands were okay with that because what we find is once a customer tries our brand", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:05.957", "mode": "azero-full", "language": "en", "target": "en", "text": "the repeat rate of customers coming back is incredibly high because what they find is there's no compromise on quality and they have a great value for the money. So", "text_tts": "or the money So", "translate": "the repeat rate of customers coming back is incredibly high because what they find is there's no compromise on quality and they have a great value for the money. So", "translate_tts": "the repeat rate of customers coming back is incredibly high because what they find is theres no compromise on quality and they have a great value for the money So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:11.538", "mode": "azero-full", "language": "en", "target": "en", "text": "At the end of the day, the customer wins when they buy our brands, but", "text_tts": "ut", "translate": "At the end of the day, the customer wins when they buy our brands, but", "translate_tts": "At the end of the day the customer wins when they buy our brands but", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:16.479", "mode": "azero-full", "language": "en", "target": "en", "text": "It really is we try to run a business where the customer decides what they want to buy.", "text_tts": "ant to buy", "translate": "It really is we try to run a business where the customer decides what they want to buy.", "translate_tts": "It really is we try to run a business where the customer decides what they want to buy", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:18.716", "mode": "azero-full", "language": "en", "target": "en", "text": "as opposed to forcing them to buy something.", "text_tts": "cing them to buy something", "translate": "as opposed to forcing them to buy something.", "translate_tts": "as opposed to forcing them to buy something", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:21.642", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks again.", "text_tts": "Thanks again", "translate": "Thanks again.", "translate_tts": "Thanks again", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:25.062", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:28.564", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Ed Kelly of Wells Fargo.", "text_tts": "comes from Ed Kelly of Wells Fargo", "translate": "Our next question comes from Ed Kelly of Wells Fargo.", "translate_tts": "Our next question comes from Ed Kelly of Wells Fargo", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:30.399", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "please go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:33.462", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning everyone.", "text_tts": "Hi good morning everyone", "translate": "Hi, good morning everyone.", "translate_tts": "Hi good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:42.565", "mode": "azero-full", "language": "en", "target": "en", "text": "curious about the gross margin. You've had a couple you've had a couple good quarters on the gross margin front. I think you admit this quarter was better than", "text_tts": "", "translate": "curious about the gross margin. You've had a couple you've had a couple good quarters on the gross margin front. I think you admit this quarter was better than", "translate_tts": "curious about the gross margin Youve had a couple youve had a couple good quarters on the gross margin front I think you admit this quarter was better than", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:55.981", "mode": "azero-full", "language": "en", "target": "en", "text": "expect it. How are you thinking about gross margin in Q four and then even like into I don't know, you're not going to give next year, but sort of like the outlook for the gross margin. And I'm talking like expect pharma", "text_tts": "expect pharma", "translate": "expect it. How are you thinking about gross margin in Q four and then even like into I don't know, you're not going to give next year, but sort of like the outlook for the gross margin. And I'm talking like expect pharma", "translate_tts": "expect it How are you thinking about gross margin in Q four and then even like into I dont know youre not going to give next year but sort of like the outlook for the gross margin And Im talking like expect pharma", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:59.887", "mode": "azero-full", "language": "en", "target": "en", "text": "divestiture and maybe just talk about the puts and takes", "text_tts": "ybe just talk about the puts and takes", "translate": "divestiture and maybe just talk about the puts and takes", "translate_tts": "divestiture and maybe just talk about the puts and takes", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:01.704", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, around that.", "text_tts": "You know around that", "translate": "You know, around that.", "translate_tts": "You know around that", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:07.118", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. Great, great question, Ed. And I think you hit on a key part thinking about it.", "text_tts": "on a key part thinking about it", "translate": "Yeah. Great, great question, Ed. And I think you hit on a key part thinking about it.", "translate_tts": "Yeah Great great question Ed And I think you hit on a key part thinking about it", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:21.219", "mode": "azero-full", "language": "en", "target": "en", "text": "excluding KSP. We talked about it was a strong quarter in gross margin and about half of that year over year benefit was a result of the divestiture. But the other piece of it really came", "text_tts": "her piece of it really came", "translate": "excluding KSP. We talked about it was a strong quarter in gross margin and about half of that year over year benefit was a result of the divestiture. But the other piece of it really came", "translate_tts": "excluding KSP We talked about it was a strong quarter in gross margin and about half of that year over year benefit was a result of the divestiture But the other piece of it really came", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:23.218", "mode": "azero-full", "language": "en", "target": "en", "text": "We highlighted both of them runny.", "text_tts": "both of them runny", "translate": "We highlighted both of them runny.", "translate_tts": "We highlighted both of them runny", "is_final": false, "emotion": "😊", "events": "🏠🔊🚪🔔", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:37.558", "mode": "azero-full", "language": "en", "target": "en", "text": "layers in wealth what Rodney was just talking about was our growth in our brands. We continue to have our brands sales growth outpacing national brands and that is always going to drive solid margin expansion and so that's certainly what we", "text_tts": "what we", "translate": "layers in wealth what Rodney was just talking about was our growth in our brands. We continue to have our brands sales growth outpacing national brands and that is always going to drive solid margin expansion and so that's certainly what we", "translate_tts": "layers in wealth what Rodney was just talking about was our growth in our brands We continue to have our brands sales growth outpacing national brands and that is always going to drive solid margin expansion and so thats certainly what we", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:53.389", "mode": "azero-full", "language": "en", "target": "en", "text": "again in the third quarter, very similar to what we saw in the second. And then shrink had another nice quarter. So we've got cautiously optimistic on the progress we're making there, but we are making progress on the shrink space that really helped us in the third. As we look to the fourth, I think", "text_tts": "", "translate": "again in the third quarter, very similar to what we saw in the second. And then shrink had another nice quarter. So we've got cautiously optimistic on the progress we're making there, but we are making progress on the shrink space that really helped us in the third. As we look to the fourth, I think", "translate_tts": "again in the third quarter very similar to what we saw in the second And then shrink had another nice quarter So weve got cautiously optimistic on the progress were making there but we are making progress on the shrink space that really helped us in the third As we look to the fourth I think", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:08.028", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding KSP I think overall we'll probably be slightly favorable in the fourth reflecting KSP when you when you pull that out. I think we'll probably be relatively flat on that relative to some of the puts and takes again if we over.", "text_tts": "of the puts and takes again if we over", "translate": "Excluding KSP I think overall we'll probably be slightly favorable in the fourth reflecting KSP when you when you pull that out. I think we'll probably be relatively flat on that relative to some of the puts and takes again if we over.", "translate_tts": "Excluding KSP I think overall well probably be slightly favorable in the fourth reflecting KSP when you when you pull that out I think well probably be relatively flat on that relative to some of the puts and takes again if we over", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:22.244", "mode": "azero-full", "language": "en", "target": "en", "text": "and things like our brands and whatnot but we may be a little bit favorable but overall I think we'll be relatively consistent relatively flat year over year on the margins in Q four. I totally agree with everything Todd said and Todd said", "text_tts": "d said and Todd said", "translate": "and things like our brands and whatnot but we may be a little bit favorable but overall I think we'll be relatively consistent relatively flat year over year on the margins in Q four. I totally agree with everything Todd said and Todd said", "translate_tts": "and things like our brands and whatnot but we may be a little bit favorable but overall I think well be relatively consistent relatively flat year over year on the margins in Q four I totally agree with everything Todd said and Todd said", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:30.955", "mode": "azero-full", "language": "en", "target": "en", "text": "the big pieces. I would also add a couple of smaller pieces that's helping on gross margin that should continue is if you look at our warehouse and transportation costs.", "text_tts": "our warehouse and transportation costs", "translate": "the big pieces. I would also add a couple of smaller pieces that's helping on gross margin that should continue is if you look at our warehouse and transportation costs.", "translate_tts": "the big pieces I would also add a couple of smaller pieces thats helping on gross margin that should continue is if you look at our warehouse and transportation costs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:45.454", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to make some progress there and the customer continues to buy more value added product and fresh continues to grow as well. So those are things that help on mix in addition to things that Todd talked about.", "text_tts": "s that Todd talked about", "translate": "We continue to make some progress there and the customer continues to buy more value added product and fresh continues to grow as well. So those are things that help on mix in addition to things that Todd talked about.", "translate_tts": "We continue to make some progress there and the customer continues to buy more value added product and fresh continues to grow as well So those are things that help on mix in addition to things that Todd talked about", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:01.964", "mode": "azero-full", "language": "en", "target": "en", "text": "And just a Rodney, a quick follow up, this one's for you, and you kind of hinted at it or talked about it, but Albertsons would be a transformational deal. How do you feel about Kroger's position if the deal is rejected?", "text_tts": "", "translate": "And just a Rodney, a quick follow up, this one's for you, and you kind of hinted at it or talked about it, but Albertsons would be a transformational deal. How do you feel about Kroger's position if the deal is rejected?", "translate_tts": "And just a Rodney a quick follow up this ones for you and you kind of hinted at it or talked about it but Albertsons would be a transformational deal How do you feel about Krogers position if the deal is rejected", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:07.098", "mode": "azero-full", "language": "en", "target": "en", "text": "And do you do you need to help, you know, hunt for something else more transformational or is it", "text_tts": "r something else more transformational or is it", "translate": "And do you do you need to help, you know, hunt for something else more transformational or is it", "translate_tts": "And do you do you need to help you know hunt for something else more transformational or is it", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:12.261", "mode": "azero-full", "language": "en", "target": "en", "text": "just simply more prudent to double down on what you have and reward shareholders for their patience.", "text_tts": "and reward shareholders for their patience", "translate": "just simply more prudent to double down on what you have and reward shareholders for their patience.", "translate_tts": "just simply more prudent to double down on what you have and reward shareholders for their patience", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:13.819", "mode": "azero-full", "language": "en", "target": "en", "text": "with return of capital.", "text_tts": "with return of capital", "translate": "with return of capital.", "translate_tts": "with return of capital", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:22.089", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, it's a great question if you look at the balance sheet capacity that we have.", "text_tts": "y that we have", "translate": "Yeah, it's a great question if you look at the balance sheet capacity that we have.", "translate_tts": "Yeah its a great question if you look at the balance sheet capacity that we have", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:23.975", "mode": "azero-full", "language": "en", "target": "en", "text": "There's probably.", "text_tts": "", "translate": "There's probably.", "translate_tts": "Theres probably", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:27.406", "mode": "azero-full", "language": "en", "target": "en", "text": "Nothing else that would be.", "text_tts": "se that would be", "translate": "Nothing else that would be.", "translate_tts": "Nothing else that would be", "is_final": false, "emotion": "", "events": "🏠🔊🔔💥", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:32.375", "mode": "azero-full", "language": "en", "target": "en", "text": "transformational that would use the balance sheet capacity that we would have so", "text_tts": "", "translate": "transformational that would use the balance sheet capacity that we would have so", "translate_tts": "transformational that would use the balance sheet capacity that we would have so", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:34.924", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't know that.", "text_tts": "", "translate": "I don't know that.", "translate_tts": "I dont know that", "is_final": false, "emotion": "", "events": "🏠🔊📞👂👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:39.527", "mode": "azero-full", "language": "en", "target": "en", "text": "We would be out there trying to find what's the next Albertsons.", "text_tts": "the next Albertsons", "translate": "We would be out there trying to find what's the next Albertsons.", "translate_tts": "We would be out there trying to find whats the next Albertsons", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:52.892", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know and you just said it, we've always made sure that we don't need to do mergers to make our business successful, and that was one of the reasons that we've always been proud of what Kroger has done.", "text_tts": "f what Kroger has done", "translate": "As you know and you just said it, we've always made sure that we don't need to do mergers to make our business successful, and that was one of the reasons that we've always been proud of what Kroger has done.", "translate_tts": "As you know and you just said it weve always made sure that we dont need to do mergers to make our business successful and that was one of the reasons that weve always been proud of what Kroger has done", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:04.962", "mode": "azero-full", "language": "en", "target": "en", "text": "We're super excited about Albertsons and the potential and we believe we will be able to add a ton of value for giving customers better value. The people there will be able to", "text_tts": "e The people there will be able to", "translate": "We're super excited about Albertsons and the potential and we believe we will be able to add a ton of value for giving customers better value. The people there will be able to", "translate_tts": "Were super excited about Albertsons and the potential and we believe we will be able to add a ton of value for giving customers better value The people there will be able to", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:06.625", "mode": "azero-full", "language": "en", "target": "en", "text": "provides security.", "text_tts": "curity", "translate": "provides security.", "translate_tts": "provides security", "is_final": false, "emotion": "", "events": "🏠🔊📄✂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:12.721", "mode": "azero-full", "language": "en", "target": "en", "text": "and grow our business and create additional career opportunities and support communities.", "text_tts": "and support communities", "translate": "and grow our business and create additional career opportunities and support communities.", "translate_tts": "and grow our business and create additional career opportunities and support communities", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:26.483", "mode": "azero-full", "language": "en", "target": "en", "text": "But if it doesn't happen, we'll continue to go on. As you know, we always will continue to look at ways to grow the business. Mergers is always one of those ways of growing the business.", "text_tts": "growing the business", "translate": "But if it doesn't happen, we'll continue to go on. As you know, we always will continue to look at ways to grow the business. Mergers is always one of those ways of growing the business.", "translate_tts": "But if it doesnt happen well continue to go on As you know we always will continue to look at ways to grow the business Mergers is always one of those ways of growing the business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:37.480", "mode": "azero-full", "language": "en", "target": "en", "text": "But we try to make sure that we only do a merger when it makes sense and we're not chasing something and we won't get in a position where we are having to chase something. Great question.", "text_tts": "having to chase something Great question", "translate": "But we try to make sure that we only do a merger when it makes sense and we're not chasing something and we won't get in a position where we are having to chase something. Great question.", "translate_tts": "But we try to make sure that we only do a merger when it makes sense and were not chasing something and we wont get in a position where we are having to chase something Great question", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:39.016", "mode": "azero-full", "language": "en", "target": "en", "text": "and thinks I'd.", "text_tts": "and thinks Id", "translate": "and thinks I'd.", "translate_tts": "and thinks Id", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:42.448", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:46.238", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Michael Lasser of UBS.", "text_tts": "comes from Michael Lasser of UBS", "translate": "Our next question comes from Michael Lasser of UBS.", "translate_tts": "Our next question comes from Michael Lasser of UBS", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:48.175", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "ease go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:01.973", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you so much for taking my question. As of the second quarter, Kroger had made a point in its presentation that it was on track to deliver more than twenty percent sign", "text_tts": "to deliver more than twenty percent sign", "translate": "Good morning. Thank you so much for taking my question. As of the second quarter, Kroger had made a point in its presentation that it was on track to deliver more than twenty percent sign", "translate_tts": "Good morning Thank you so much for taking my question As of the second quarter Kroger had made a point in its presentation that it was on track to deliver more than twenty percent sign", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:06.321", "mode": "azero-full", "language": "en", "target": "en", "text": "Media growth this year, and that line was removed this quarter.", "text_tts": "ved this quarter", "translate": "Media growth this year, and that line was removed this quarter.", "translate_tts": "Media growth this year and that line was removed this quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:14.437", "mode": "azero-full", "language": "en", "target": "en", "text": "So is it right to interpret that the media growth, which is an important driver of the alternative revenue stream,", "text_tts": "revenue stream", "translate": "So is it right to interpret that the media growth, which is an important driver of the alternative revenue stream,", "translate_tts": "So is it right to interpret that the media growth which is an important driver of the alternative revenue stream", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:21.006", "mode": "azero-full", "language": "en", "target": "en", "text": "is starting to slow perhaps as there are more advert, more platforms.", "text_tts": "more advert more platforms", "translate": "is starting to slow perhaps as there are more advert, more platforms.", "translate_tts": "is starting to slow perhaps as there are more advert more platforms", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:22.111", "mode": "azero-full", "language": "en", "target": "en", "text": "for advertisers.", "text_tts": "for advertisers", "translate": "for advertisers.", "translate_tts": "for advertisers", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:27.042", "mode": "azero-full", "language": "en", "target": "en", "text": "to choose and direct its advertising dollars. And if that's the case,", "text_tts": "s the case", "translate": "to choose and direct its advertising dollars. And if that's the case,", "translate_tts": "to choose and direct its advertising dollars And if thats the case", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:30.036", "mode": "azero-full", "language": "en", "target": "en", "text": "How does Kroger accelerate?", "text_tts": "roger accelerate", "translate": "How does Kroger accelerate?", "translate_tts": "How does Kroger accelerate", "is_final": false, "emotion": "😰", "events": "📞✨", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:33.795", "mode": "azero-full", "language": "en", "target": "en", "text": "that element of its algorithm in order to support", "text_tts": "support", "translate": "that element of its algorithm in order to support", "translate_tts": "that element of its algorithm in order to support", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:35.689", "mode": "azero-full", "language": "en", "target": "en", "text": "the long term outlook for the business.", "text_tts": "outlook for the business", "translate": "the long term outlook for the business.", "translate_tts": "the long term outlook for the business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:43.472", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, let me start there, Michael. Thanks for the question. It's a good call. We do still expect to see", "text_tts": "still expect to see", "translate": "Yeah, let me start there, Michael. Thanks for the question. It's a good call. We do still expect to see", "translate_tts": "Yeah let me start there Michael Thanks for the question Its a good call We do still expect to see", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:49.779", "mode": "azero-full", "language": "en", "target": "en", "text": "Our retail media growth be in that in that twenty percentage range for the year. It's still a fast growing part of", "text_tts": "r the year Its still a fast growing part of", "translate": "Our retail media growth be in that in that twenty percentage range for the year. It's still a fast growing part of", "translate_tts": "Our retail media growth be in that in that twenty percentage range for the year Its still a fast growing part of", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:03.477", "mode": "azero-full", "language": "en", "target": "en", "text": "Our business and the outcomes that we're seeing continue to demonstrate that we're well positioned for that growth. As we look at those CPGs that are advertising with us", "text_tts": "", "translate": "Our business and the outcomes that we're seeing continue to demonstrate that we're well positioned for that growth. As we look at those CPGs that are advertising with us", "translate_tts": "Our business and the outcomes that were seeing continue to demonstrate that were well positioned for that growth As we look at those CPGs that are advertising with us", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:15.583", "mode": "azero-full", "language": "en", "target": "en", "text": "we see the outsized return on ad spend that they're generating and so that's why I say we're able to demonstrate and we're seeing those results and not coincidentally the sales for those CPGs at Kroger", "text_tts": "PGs at Kroger", "translate": "we see the outsized return on ad spend that they're generating and so that's why I say we're able to demonstrate and we're seeing those results and not coincidentally the sales for those CPGs at Kroger", "translate_tts": "we see the outsized return on ad spend that theyre generating and so thats why I say were able to demonstrate and were seeing those results and not coincidentally the sales for those CPGs at Kroger", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:22.980", "mode": "azero-full", "language": "en", "target": "en", "text": "are strong. And so I think the proof points continue to be there, but as you say, there's a proliferation of", "text_tts": "theres a proliferation of", "translate": "are strong. And so I think the proof points continue to be there, but as you say, there's a proliferation of", "translate_tts": "are strong And so I think the proof points continue to be there but as you say theres a proliferation of", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:37.536", "mode": "azero-full", "language": "en", "target": "en", "text": "options as everybody's kind of got their own flavor of what this is. So I think we just need to continue to demonstrate that to CPGs because I think the proof will be in the results. Todd's last point to me and if CPGs are listening in that's the only reason why", "text_tts": "if CPGs are listening in thats the only reason why", "translate": "options as everybody's kind of got their own flavor of what this is. So I think we just need to continue to demonstrate that to CPGs because I think the proof will be in the results. Todd's last point to me and if CPGs are listening in that's the only reason why", "translate_tts": "options as everybodys kind of got their own flavor of what this is So I think we just need to continue to demonstrate that to CPGs because I think the proof will be in the results Todds last point to me and if CPGs are listening in thats the only reason why", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:39.578", "mode": "azero-full", "language": "en", "target": "en", "text": "Adding on top.", "text_tts": "Adding on top", "translate": "Adding on top.", "translate_tts": "Adding on top", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:44.485", "mode": "azero-full", "language": "en", "target": "en", "text": "The CPGs that increased spending the most had the highest tonnage growth with us.", "text_tts": "t had the highest tonnage growth with us", "translate": "The CPGs that increased spending the most had the highest tonnage growth with us.", "translate_tts": "The CPGs that increased spending the most had the highest tonnage growth with us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:49.642", "mode": "azero-full", "language": "en", "target": "en", "text": "which to me is it shows you the power of our platform.", "text_tts": "he power of our platform", "translate": "which to me is it shows you the power of our platform.", "translate_tts": "which to me is it shows you the power of our platform", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:53.503", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, Todd said it, I just wanted to double down on it.", "text_tts": "double down on it", "translate": "And you know, Todd said it, I just wanted to double down on it.", "translate_tts": "And you know Todd said it I just wanted to double down on it", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:58.772", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And my, my follow up question is.", "text_tts": "my my follow up question is", "translate": "Okay. And my, my follow up question is.", "translate_tts": "Okay And my my follow up question is", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:00.617", "mode": "azero-full", "language": "en", "target": "en", "text": "What do you need?", "text_tts": "need", "translate": "What do you need?", "translate_tts": "What do you need", "is_final": false, "emotion": "😔", "events": "📞👂🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:04.810", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive what do you need to happen in order to drive?", "text_tts": "en in order to drive", "translate": "to drive what do you need to happen in order to drive?", "translate_tts": "to drive what do you need to happen in order to drive", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:09.782", "mode": "azero-full", "language": "en", "target": "en", "text": "the back quarter to achieve the the sales piece.", "text_tts": "sales piece", "translate": "the back quarter to achieve the the sales piece.", "translate_tts": "the back quarter to achieve the the sales piece", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:18.523", "mode": "azero-full", "language": "en", "target": "en", "text": "of its long term algorithm in twenty twenty five. This year, there's been a contribution from the GOP one drug.", "text_tts": "bution from the GOP one drug", "translate": "of its long term algorithm in twenty twenty five. This year, there's been a contribution from the GOP one drug.", "translate_tts": "of its long term algorithm in twenty twenty five This year theres been a contribution from the GOP one drug", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:28.086", "mode": "azero-full", "language": "en", "target": "en", "text": "Some storm related spending perhaps those won't be as meaningful contributors next year. So is it that you would be banking on a", "text_tts": "ng on a", "translate": "Some storm related spending perhaps those won't be as meaningful contributors next year. So is it that you would be banking on a", "translate_tts": "Some storm related spending perhaps those wont be as meaningful contributors next year So is it that you would be banking on a", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:37.821", "mode": "azero-full", "language": "en", "target": "en", "text": "market share stabilizing? And is that realistic? And be some acceleration in inflation to offset what had been driving some of the comp this year?", "text_tts": "he comp this year", "translate": "market share stabilizing? And is that realistic? And be some acceleration in inflation to offset what had been driving some of the comp this year?", "translate_tts": "market share stabilizing And is that realistic And be some acceleration in inflation to offset what had been driving some of the comp this year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:52.981", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, we would not be dependent on inflation. And it's really we continue to double down on the customer experience. And when we find that we improve the customer experience, our business follows that.", "text_tts": "", "translate": "Yeah, we would not be dependent on inflation. And it's really we continue to double down on the customer experience. And when we find that we improve the customer experience, our business follows that.", "translate_tts": "Yeah we would not be dependent on inflation And its really we continue to double down on the customer experience And when we find that we improve the customer experience our business follows that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:08.394", "mode": "azero-full", "language": "en", "target": "en", "text": "The customer rewards us for that and it's you know, it really gets back to you've heard us say it a million times full fresh and friendly. The other thing that we're increasingly supporting is allocating capital to growth areas.", "text_tts": "th areas", "translate": "The customer rewards us for that and it's you know, it really gets back to you've heard us say it a million times full fresh and friendly. The other thing that we're increasingly supporting is allocating capital to growth areas.", "translate_tts": "The customer rewards us for that and its you know it really gets back to youve heard us say it a million times full fresh and friendly The other thing that were increasingly supporting is allocating capital to growth areas", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:22.423", "mode": "azero-full", "language": "en", "target": "en", "text": "And that would be storing obviously continuation of seamless our online business continues to have outside growth and then specific projects that support cost reductions and", "text_tts": "n specific projects that support cost reductions and", "translate": "And that would be storing obviously continuation of seamless our online business continues to have outside growth and then specific projects that support cost reductions and", "translate_tts": "And that would be storing obviously continuation of seamless our online business continues to have outside growth and then specific projects that support cost reductions and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:33.756", "mode": "azero-full", "language": "en", "target": "en", "text": "opportunities. Yeah, I agree everything you said around you especially the storing which you hit on earlier as well. You mentioned GLP one and that certainly has been part of this year, but", "text_tts": "this year but", "translate": "opportunities. Yeah, I agree everything you said around you especially the storing which you hit on earlier as well. You mentioned GLP one and that certainly has been part of this year, but", "translate_tts": "opportunities Yeah I agree everything you said around you especially the storing which you hit on earlier as well You mentioned GLP one and that certainly has been part of this year but", "is_final": false, "emotion": "😊", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:35.457", "mode": "azero-full", "language": "en", "target": "en", "text": "As we sit here today, I think.", "text_tts": "As we sit here today I think", "translate": "As we sit here today, I think.", "translate_tts": "As we sit here today I think", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:43.054", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect to see growth in in that area as more manufacturers get in.", "text_tts": "in that area as more manufacturers get in", "translate": "We continue to expect to see growth in in that area as more manufacturers get in.", "translate_tts": "We continue to expect to see growth in in that area as more manufacturers get in", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:57.159", "mode": "azero-full", "language": "en", "target": "en", "text": "the mix and as supply continues to become more available and more and more patients continue to utilize that drug. So I think we'll still see expect to see growth in the GLP one space.", "text_tts": "LP one space", "translate": "the mix and as supply continues to become more available and more and more patients continue to utilize that drug. So I think we'll still see expect to see growth in the GLP one space.", "translate_tts": "the mix and as supply continues to become more available and more and more patients continue to utilize that drug So I think well still see expect to see growth in the GLP one space", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:00.339", "mode": "azero-full", "language": "en", "target": "en", "text": "as well for the at least near future foreseeable future.", "text_tts": "at least near future foreseeable future", "translate": "as well for the at least near future foreseeable future.", "translate_tts": "as well for the at least near future foreseeable future", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:01.422", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Michael.", "text_tts": "Thanks Michael", "translate": "Thanks Michael.", "translate_tts": "Thanks Michael", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:09.166", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from John Heinbockle of Guggenheim Parlors.", "text_tts": "of Guggenheim Parlors", "translate": "Thank you. Our next question comes from John Heinbockle of Guggenheim Parlors.", "translate_tts": "Thank you Our next question comes from John Heinbockle of Guggenheim Parlors", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:11.567", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "en please go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:20.860", "mode": "azero-full", "language": "en", "target": "en", "text": "Rodney, can you talk about the you referenced in your release, the initiatives productivity initiatives on in store order selection?", "text_tts": "vity initiatives on in store order selection", "translate": "Rodney, can you talk about the you referenced in your release, the initiatives productivity initiatives on in store order selection?", "translate_tts": "Rodney can you talk about the you referenced in your release the initiatives productivity initiatives on in store order selection", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:27.592", "mode": "azero-full", "language": "en", "target": "en", "text": "And how broadly is that rolled out? And when I think about how much you can take the cost per order down,", "text_tts": "per order down", "translate": "And how broadly is that rolled out? And when I think about how much you can take the cost per order down,", "translate_tts": "And how broadly is that rolled out And when I think about how much you can take the cost per order down", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:30.930", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you take that down a double digit from where we are today?", "text_tts": "a double digit from where we are today", "translate": "Can you take that down a double digit from where we are today?", "translate_tts": "Can you take that down a double digit from where we are today", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:41.915", "mode": "azero-full", "language": "en", "target": "en", "text": "Over time we would certainly expect to take it down double digit from where we are today. And when I talk about over time, I'm talking about over the next two or three years.", "text_tts": "three years", "translate": "Over time we would certainly expect to take it down double digit from where we are today. And when I talk about over time, I'm talking about over the next two or three years.", "translate_tts": "Over time we would certainly expect to take it down double digit from where we are today And when I talk about over time Im talking about over the next two or three years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:45.900", "mode": "azero-full", "language": "en", "target": "en", "text": "and it's", "text_tts": "s", "translate": "and it's", "translate_tts": "and its", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:58.408", "mode": "azero-full", "language": "en", "target": "en", "text": "We still have a reasonable amount to roll to roll it out now as you you followed Kroger long enough to know that we will start and whenever we roll something out we start with the biggest opportunity places first.", "text_tts": "opportunity places first", "translate": "We still have a reasonable amount to roll to roll it out now as you you followed Kroger long enough to know that we will start and whenever we roll something out we start with the biggest opportunity places first.", "translate_tts": "We still have a reasonable amount to roll to roll it out now as you you followed Kroger long enough to know that we will start and whenever we roll something out we start with the biggest opportunity places first", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:01.827", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's the highest volume locations and those kind of things.", "text_tts": "things", "translate": "So it's the highest volume locations and those kind of things.", "translate_tts": "So its the highest volume locations and those kind of things", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:02.937", "mode": "azero-full", "language": "en", "target": "en", "text": "The thing that I think is.", "text_tts": "The thing that I think is", "translate": "The thing that I think is.", "translate_tts": "The thing that I think is", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:05.612", "mode": "azero-full", "language": "en", "target": "en", "text": "Fascinating and exciting is", "text_tts": "ting is", "translate": "Fascinating and exciting is", "translate_tts": "Fascinating and exciting is", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:09.419", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the fundamental things behind the software,", "text_tts": "the fundamental things behind the software", "translate": "If you look at the fundamental things behind the software,", "translate_tts": "If you look at the fundamental things behind the software", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:23.992", "mode": "azero-full", "language": "en", "target": "en", "text": "We're learning that we can actually use that same technology in other areas of the business, and I would hope that we'll continue to find those kind of opportunities. So I feel confident and comfortable that certainly", "text_tts": "that certainly", "translate": "We're learning that we can actually use that same technology in other areas of the business, and I would hope that we'll continue to find those kind of opportunities. So I feel confident and comfortable that certainly", "translate_tts": "Were learning that we can actually use that same technology in other areas of the business and I would hope that well continue to find those kind of opportunities So I feel confident and comfortable that certainly", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:34.897", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, you know, double digit type stuff of improvement, but our team's not going to be satisfied until they get to where it's indifferent how somebody shops with us.", "text_tts": "how somebody shops with us", "translate": "Well, you know, double digit type stuff of improvement, but our team's not going to be satisfied until they get to where it's indifferent how somebody shops with us.", "translate_tts": "Well you know double digit type stuff of improvement but our teams not going to be satisfied until they get to where its indifferent how somebody shops with us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:40.293", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:44.584", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Michael Montani of Evercore ISI.", "text_tts": "core ISI", "translate": "Our next question comes from Michael Montani of Evercore ISI.", "translate_tts": "Our next question comes from Michael Montani of Evercore ISI", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:46.763", "mode": "azero-full", "language": "en", "target": "en", "text": "Your lines are open, please go ahead.", "text_tts": "please go ahead", "translate": "Your lines are open, please go ahead.", "translate_tts": "Your lines are open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:00.489", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good morning. Thanks for taking the question. I just wanted to ask first, did I miss the fuel CPG contribution for this quarter. Wondering if you could give some added color there and then just had a follow up.", "text_tts": "a follow up", "translate": "Yes, good morning. Thanks for taking the question. I just wanted to ask first, did I miss the fuel CPG contribution for this quarter. Wondering if you could give some added color there and then just had a follow up.", "translate_tts": "Yes good morning Thanks for taking the question I just wanted to ask first did I miss the fuel CPG contribution for this quarter Wondering if you could give some added color there and then just had a follow up", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:14.973", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. Thanks, Michael. We don't typically we stopped a few quarters ago given details around CPG. You did catch on to the point that I think that Rodney brought out that both gallons and CPG were down in the third quarter again.", "text_tts": "down in the third quarter again", "translate": "Yeah. Thanks, Michael. We don't typically we stopped a few quarters ago given details around CPG. You did catch on to the point that I think that Rodney brought out that both gallons and CPG were down in the third quarter again.", "translate_tts": "Yeah Thanks Michael We dont typically we stopped a few quarters ago given details around CPG You did catch on to the point that I think that Rodney brought out that both gallons and CPG were down in the third quarter again", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:31.772", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the volatility in fuel, but as we look to the fourth quarter relative to our expectations versus a year ago, we think fuel will be a little bit our expectation is that fuel will be a little bit more stable year over year in Q four, and that's supported by some of the trends that we've seen over the last few periods in both gallons and", "text_tts": "riods in both gallons and", "translate": "some of the volatility in fuel, but as we look to the fourth quarter relative to our expectations versus a year ago, we think fuel will be a little bit our expectation is that fuel will be a little bit more stable year over year in Q four, and that's supported by some of the trends that we've seen over the last few periods in both gallons and", "translate_tts": "some of the volatility in fuel but as we look to the fourth quarter relative to our expectations versus a year ago we think fuel will be a little bit our expectation is that fuel will be a little bit more stable year over year in Q four and thats supported by some of the trends that weve seen over the last few periods in both gallons and", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:32.385", "mode": "azero-full", "language": "en", "target": "en", "text": "and margins.", "text_tts": "and margins", "translate": "and margins.", "translate_tts": "and margins", "is_final": false, "emotion": "", "events": "🏠🔊🐮👂👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:39.927", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, thank you. Our next question comes from Rob Dickerson of Jeffrey's.", "text_tts": "ckerson of Jeffreys", "translate": "Oh, thank you. Our next question comes from Rob Dickerson of Jeffrey's.", "translate_tts": "Oh thank you Our next question comes from Rob Dickerson of Jeffreys", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:42.236", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "en please go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:45.301", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, great. Thanks so much.", "text_tts": "Ah great Thanks so much", "translate": "Ah, great. Thanks so much.", "translate_tts": "Ah great Thanks so much", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:52.871", "mode": "azero-full", "language": "en", "target": "en", "text": "Rodney, you know, I know you said up front and it seems like consumer sentiment's still low, but maybe", "text_tts": "iments still low but maybe", "translate": "Rodney, you know, I know you said up front and it seems like consumer sentiment's still low, but maybe", "translate_tts": "Rodney you know I know you said up front and it seems like consumer sentiments still low but maybe", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Dickerson (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:56.975", "mode": "azero-full", "language": "en", "target": "en", "text": "there are some green shoots, maybe it's improving a little bit.", "text_tts": "bit", "translate": "there are some green shoots, maybe it's improving a little bit.", "translate_tts": "there are some green shoots maybe its improving a little bit", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Dickerson (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:03.118", "mode": "azero-full", "language": "en", "target": "en", "text": "So I'm just wondering kind of as you got through the Thanksgiving holiday and then as we're kind of, you know,", "text_tts": "kind of you know", "translate": "So I'm just wondering kind of as you got through the Thanksgiving holiday and then as we're kind of, you know,", "translate_tts": "So Im just wondering kind of as you got through the Thanksgiving holiday and then as were kind of you know", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Dickerson (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:08.402", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of real time in the current holiday season. Like, have you seen any", "text_tts": "have you seen any", "translate": "kind of real time in the current holiday season. Like, have you seen any", "translate_tts": "kind of real time in the current holiday season Like have you seen any", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Dickerson (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:11.437", "mode": "azero-full", "language": "en", "target": "en", "text": "incremental, almost like sequential", "text_tts": "sequential", "translate": "incremental, almost like sequential", "translate_tts": "incremental almost like sequential", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Dickerson (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:13.558", "mode": "azero-full", "language": "en", "target": "en", "text": "traffic improvement.", "text_tts": "", "translate": "traffic improvement.", "translate_tts": "traffic improvement", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Dickerson (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:15.072", "mode": "azero-full", "language": "en", "target": "en", "text": "in the actual retail stores?", "text_tts": "in the actual retail stores", "translate": "in the actual retail stores?", "translate_tts": "in the actual retail stores", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Dickerson (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:18.748", "mode": "azero-full", "language": "en", "target": "en", "text": "We feel good about where we are.", "text_tts": "where we are", "translate": "We feel good about where we are.", "translate_tts": "We feel good about where we are", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Dickerson (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:21.939", "mode": "azero-full", "language": "en", "target": "en", "text": "The thing I guess we I would say that we still don't quite under.", "text_tts": "ill dont quite under", "translate": "The thing I guess we I would say that we still don't quite under.", "translate_tts": "The thing I guess we I would say that we still dont quite under", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Dickerson (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:36.438", "mode": "azero-full", "language": "en", "target": "en", "text": "It'll take time is there's five less shopping days between Thanksgiving and Christmas. So we feel good about where we are. We're tracking a little bit better than where we thought we would be, but we still are cautious because of the five", "text_tts": "but we still are cautious because of the five", "translate": "It'll take time is there's five less shopping days between Thanksgiving and Christmas. So we feel good about where we are. We're tracking a little bit better than where we thought we would be, but we still are cautious because of the five", "translate_tts": "Itll take time is theres five less shopping days between Thanksgiving and Christmas So we feel good about where we are Were tracking a little bit better than where we thought we would be but we still are cautious because of the five", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Dickerson (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:39.270", "mode": "azero-full", "language": "en", "target": "en", "text": "Shopping days and how does that play out?", "text_tts": "does that play out", "translate": "Shopping days and how does that play out?", "translate_tts": "Shopping days and how does that play out", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Dickerson (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:43.705", "mode": "azero-full", "language": "en", "target": "en", "text": "And as you mentioned, we are seeing the customer", "text_tts": "we are seeing the customer", "translate": "And as you mentioned, we are seeing the customer", "translate_tts": "And as you mentioned we are seeing the customer", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Dickerson (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:54.047", "mode": "azero-full", "language": "en", "target": "en", "text": "most of the customers are starting to feel a little bit more relaxed and comfortable in terms of where they stand and what's coming, how things look going forward.", "text_tts": "g how things look going forward", "translate": "most of the customers are starting to feel a little bit more relaxed and comfortable in terms of where they stand and what's coming, how things look going forward.", "translate_tts": "most of the customers are starting to feel a little bit more relaxed and comfortable in terms of where they stand and whats coming how things look going forward", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Dickerson (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:58.421", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Dickerson (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:02.590", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Jacob Aiken Phillips of Milius Research.", "text_tts": "us Research", "translate": "Our next question comes from Jacob Aiken Phillips of Milius Research.", "translate_tts": "Our next question comes from Jacob Aiken Phillips of Milius Research", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Dickerson (Jefferies Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:04.878", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "open please go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:08.647", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning everyone. Thanks for the question.", "text_tts": "Thanks for the question", "translate": "Good morning everyone. Thanks for the question.", "translate_tts": "Good morning everyone Thanks for the question", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:10.513", "mode": "azero-full", "language": "en", "target": "en", "text": "I just wanted the", "text_tts": "I just wanted the", "translate": "I just wanted the", "translate_tts": "I just wanted the", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:19.684", "mode": "azero-full", "language": "en", "target": "en", "text": "go back to inflation a little bit. So you showed that you were able to kind of leverage SGNA given like flat comps excluding KSB.", "text_tts": "NA given like flat comps excluding KSB", "translate": "go back to inflation a little bit. So you showed that you were able to kind of leverage SGNA given like flat comps excluding KSB.", "translate_tts": "go back to inflation a little bit So you showed that you were able to kind of leverage SGNA given like flat comps excluding KSB", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:20.614", "mode": "azero-full", "language": "en", "target": "en", "text": "How do we think about?", "text_tts": "How do we think about", "translate": "How do we think about?", "translate_tts": "How do we think about", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:25.307", "mode": "azero-full", "language": "en", "target": "en", "text": "that relationship going forward in terms of wage inflation and wage investment.", "text_tts": "and wage investment", "translate": "that relationship going forward in terms of wage inflation and wage investment.", "translate_tts": "that relationship going forward in terms of wage inflation and wage investment", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:27.061", "mode": "azero-full", "language": "en", "target": "en", "text": "And then also", "text_tts": "", "translate": "And then also", "translate_tts": "And then also", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:28.284", "mode": "azero-full", "language": "en", "target": "en", "text": "with tariffs.", "text_tts": "with tariffs", "translate": "with tariffs.", "translate_tts": "with tariffs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:30.167", "mode": "azero-full", "language": "en", "target": "en", "text": "We're of the view that.", "text_tts": "Were of the view that", "translate": "We're of the view that.", "translate_tts": "Were of the view that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:38.683", "mode": "azero-full", "language": "en", "target": "en", "text": "it could be a self fulfilling prophecy in terms of like people buying stuff and causing inflation even if there aren't actually tariffs happening. I just wanted your thoughts on that.", "text_tts": "d your thoughts on that", "translate": "it could be a self fulfilling prophecy in terms of like people buying stuff and causing inflation even if there aren't actually tariffs happening. I just wanted your thoughts on that.", "translate_tts": "it could be a self fulfilling prophecy in terms of like people buying stuff and causing inflation even if there arent actually tariffs happening I just wanted your thoughts on that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:53.410", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I'll start with the wage investments. It's a great question. We've talked a lot about how important it is for us to invest in our associates because they're so critical delivering our customer experience.", "text_tts": "ience", "translate": "Yeah, I'll start with the wage investments. It's a great question. We've talked a lot about how important it is for us to invest in our associates because they're so critical delivering our customer experience.", "translate_tts": "Yeah Ill start with the wage investments Its a great question Weve talked a lot about how important it is for us to invest in our associates because theyre so critical delivering our customer experience", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:59.287", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue to balance those wage investments with the other", "text_tts": "other", "translate": "We will continue to balance those wage investments with the other", "translate_tts": "We will continue to balance those wage investments with the other", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:14.240", "mode": "azero-full", "language": "en", "target": "en", "text": "profitability enhancement items that we say so in any inflationary environment and in any sales leverage environment, you know, we've demonstrated that our model enables us to pull the levers to be able to balance those wage increases accordingly over time. So", "text_tts": "nce those wage increases accordingly over time So", "translate": "profitability enhancement items that we say so in any inflationary environment and in any sales leverage environment, you know, we've demonstrated that our model enables us to pull the levers to be able to balance those wage increases accordingly over time. So", "translate_tts": "profitability enhancement items that we say so in any inflationary environment and in any sales leverage environment you know weve demonstrated that our model enables us to pull the levers to be able to balance those wage increases accordingly over time So", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:22.751", "mode": "azero-full", "language": "en", "target": "en", "text": "Given the comments that we said with fairly balanced inflation, we think we'll be able to leverage our SG and A, including wage investments.", "text_tts": "age our SG and A including wage investments", "translate": "Given the comments that we said with fairly balanced inflation, we think we'll be able to leverage our SG and A, including wage investments.", "translate_tts": "Given the comments that we said with fairly balanced inflation we think well be able to leverage our SG and A including wage investments", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:33.463", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't know if you want to comment on the tariffs. Yeah, tariffs for us, you know, first of all, you know, the effect on us is probably a little less than most companies.", "text_tts": "most companies", "translate": "I don't know if you want to comment on the tariffs. Yeah, tariffs for us, you know, first of all, you know, the effect on us is probably a little less than most companies.", "translate_tts": "I dont know if you want to comment on the tariffs Yeah tariffs for us you know first of all you know the effect on us is probably a little less than most companies", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:38.792", "mode": "azero-full", "language": "en", "target": "en", "text": "And we buy product internationally, but it's pretty modest.", "text_tts": "modest", "translate": "And we buy product internationally, but it's pretty modest.", "translate_tts": "And we buy product internationally but its pretty modest", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:41.021", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look in the fresh departments.", "text_tts": "fresh departments", "translate": "If you look in the fresh departments.", "translate_tts": "If you look in the fresh departments", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:54.548", "mode": "azero-full", "language": "en", "target": "en", "text": "less than twenty percentage of the stuff if you look in the center store, it's a fraction of that. So we would see the tariffs affecting others generally more than us.", "text_tts": "s generally more than us", "translate": "less than twenty percentage of the stuff if you look in the center store, it's a fraction of that. So we would see the tariffs affecting others generally more than us.", "translate_tts": "less than twenty percentage of the stuff if you look in the center store its a fraction of that So we would see the tariffs affecting others generally more than us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:02.441", "mode": "azero-full", "language": "en", "target": "en", "text": "And we feel like we'll be able to manage whatever is done because our competitors will have to deal with the same thing.", "text_tts": "competitors will have to deal with the same thing", "translate": "And we feel like we'll be able to manage whatever is done because our competitors will have to deal with the same thing.", "translate_tts": "And we feel like well be able to manage whatever is done because our competitors will have to deal with the same thing", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:07.912", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Jacob. Thank you.", "text_tts": "Thank you", "translate": "Thanks, Jacob. Thank you.", "translate_tts": "Thanks Jacob Thank you", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊💬👂👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:12.856", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Chuck Cherankovsky of North Coast Research.", "text_tts": "North Coast Research", "translate": "Our next question comes from Chuck Cherankovsky of North Coast Research.", "translate_tts": "Our next question comes from Chuck Cherankovsky of North Coast Research", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jacob Aiken (Milius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:15.464", "mode": "azero-full", "language": "en", "target": "en", "text": "The line's now open, please go ahead.", "text_tts": "please go ahead", "translate": "The line's now open, please go ahead.", "translate_tts": "The lines now open please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:18.432", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning everyone.", "text_tts": "", "translate": "Good morning everyone.", "translate_tts": "Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:23.051", "mode": "azero-full", "language": "en", "target": "en", "text": "Rodney, you mentioned that the mainstream and premium customers were", "text_tts": "rs were", "translate": "Rodney, you mentioned that the mainstream and premium customers were", "translate_tts": "Rodney you mentioned that the mainstream and premium customers were", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cherankovsky (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:33.718", "mode": "azero-full", "language": "en", "target": "en", "text": "pretty close to spending how they had been before COVID. But there are also, from what I can observe, the groups that are more likely to be going to restaurants", "text_tts": "staurants", "translate": "pretty close to spending how they had been before COVID. But there are also, from what I can observe, the groups that are more likely to be going to restaurants", "translate_tts": "pretty close to spending how they had been before COVID But there are also from what I can observe the groups that are more likely to be going to restaurants", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cherankovsky (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:45.038", "mode": "azero-full", "language": "en", "target": "en", "text": "which seem to be doing fairly well right now. How do you sort of offset that with Kroger's prepared food offerings and maybe what changes are you making in those categories?", "text_tts": "those categories", "translate": "which seem to be doing fairly well right now. How do you sort of offset that with Kroger's prepared food offerings and maybe what changes are you making in those categories?", "translate_tts": "which seem to be doing fairly well right now How do you sort of offset that with Krogers prepared food offerings and maybe what changes are you making in those categories", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cherankovsky (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:46.528", "mode": "azero-full", "language": "en", "target": "en", "text": "What what?", "text_tts": "What what", "translate": "What what?", "translate_tts": "What what", "is_final": false, "emotion": "", "events": "🏠🔊✋💢", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cherankovsky (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:52.435", "mode": "azero-full", "language": "en", "target": "en", "text": "First of all, and we believe that that's a huge opportunity. You know, our market share", "text_tts": "huge opportunity You know our market share", "translate": "First of all, and we believe that that's a huge opportunity. You know, our market share", "translate_tts": "First of all and we believe that thats a huge opportunity You know our market share", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cherankovsky (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:57.376", "mode": "azero-full", "language": "en", "target": "en", "text": "Half of meals bought at a restaurant is consumed in a car or at home.", "text_tts": "a car or at home", "translate": "Half of meals bought at a restaurant is consumed in a car or at home.", "translate_tts": "Half of meals bought at a restaurant is consumed in a car or at home", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cherankovsky (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:59.902", "mode": "azero-full", "language": "en", "target": "en", "text": "Actually, I think it's a little over half.", "text_tts": "er half", "translate": "Actually, I think it's a little over half.", "translate_tts": "Actually I think its a little over half", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cherankovsky (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:14.121", "mode": "azero-full", "language": "en", "target": "en", "text": "So we see that as a huge opportunity. I would say we're trying a lot of different things. We're working with a couple of outside companies trying to help us there. But to me it's more of", "text_tts": "of", "translate": "So we see that as a huge opportunity. I would say we're trying a lot of different things. We're working with a couple of outside companies trying to help us there. But to me it's more of", "translate_tts": "So we see that as a huge opportunity I would say were trying a lot of different things Were working with a couple of outside companies trying to help us there But to me its more of", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cherankovsky (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:25.484", "mode": "azero-full", "language": "en", "target": "en", "text": "future we have a bigger opportunity than we've been able to unlock so far and we believe it's a huge opportunity because what we've found is that a customer can buy a meal from us", "text_tts": "l from us", "translate": "future we have a bigger opportunity than we've been able to unlock so far and we believe it's a huge opportunity because what we've found is that a customer can buy a meal from us", "translate_tts": "future we have a bigger opportunity than weve been able to unlock so far and we believe its a huge opportunity because what weve found is that a customer can buy a meal from us", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cherankovsky (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:37.841", "mode": "azero-full", "language": "en", "target": "en", "text": "and it's usually the cost is one third to one fourth versus going out to a restaurant. So it's for us it's a great opportunity, but we're just scratching the surface.", "text_tts": "but were just scratching the surface", "translate": "and it's usually the cost is one third to one fourth versus going out to a restaurant. So it's for us it's a great opportunity, but we're just scratching the surface.", "translate_tts": "and its usually the cost is one third to one fourth versus going out to a restaurant So its for us its a great opportunity but were just scratching the surface", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cherankovsky (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:46.875", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. At this time I'll take no further questions, so I'll hand back to Rodney for any further remarks.", "text_tts": "for any further remarks", "translate": "Thank you. At this time I'll take no further questions, so I'll hand back to Rodney for any further remarks.", "translate_tts": "Thank you At this time Ill take no further questions so Ill hand back to Rodney for any further remarks", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cherankovsky (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:50.102", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for all the questions.", "text_tts": "questions", "translate": "Thank you for all the questions.", "translate_tts": "Thank you for all the questions", "is_final": false, "emotion": "😊", "events": "🏠🔊😲💨👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:59.754", "mode": "azero-full", "language": "en", "target": "en", "text": "And as always, we have a lot of our associates listening in. First, I would like to send our thoughts and prayers to those impacted by the recent hurricanes.", "text_tts": "hurricanes", "translate": "And as always, we have a lot of our associates listening in. First, I would like to send our thoughts and prayers to those impacted by the recent hurricanes.", "translate_tts": "And as always we have a lot of our associates listening in First I would like to send our thoughts and prayers to those impacted by the recent hurricanes", "is_final": false, "emotion": "", "events": "👨📯✍📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:10.996", "mode": "azero-full", "language": "en", "target": "en", "text": "I would also like to take a moment to express my gratitude and appreciation for our dedicated team of associates, especially during this time. They just did amazing things.", "text_tts": "They just did amazing things", "translate": "I would also like to take a moment to express my gratitude and appreciation for our dedicated team of associates, especially during this time. They just did amazing things.", "translate_tts": "I would also like to take a moment to express my gratitude and appreciation for our dedicated team of associates especially during this time They just did amazing things", "is_final": false, "emotion": "😊", "events": "👨📯✍📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:12.733", "mode": "azero-full", "language": "en", "target": "en", "text": "on supporting communities.", "text_tts": "communities", "translate": "on supporting communities.", "translate_tts": "on supporting communities", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:16.936", "mode": "azero-full", "language": "en", "target": "en", "text": "And as you know, our stores are vital to each community we serve.", "text_tts": "we serve", "translate": "And as you know, our stores are vital to each community we serve.", "translate_tts": "And as you know our stores are vital to each community we serve", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:18.826", "mode": "azero-full", "language": "en", "target": "en", "text": "And during these types of times.", "text_tts": "these types of times", "translate": "And during these types of times.", "translate_tts": "And during these types of times", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:24.069", "mode": "azero-full", "language": "en", "target": "en", "text": "Our customers rely on us to provide them with food and other essential items.", "text_tts": "and other essential items", "translate": "Our customers rely on us to provide them with food and other essential items.", "translate_tts": "Our customers rely on us to provide them with food and other essential items", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:26.392", "mode": "azero-full", "language": "en", "target": "en", "text": "And I am so proud of our associates who.", "text_tts": "proud of our associates who", "translate": "And I am so proud of our associates who.", "translate_tts": "And I am so proud of our associates who", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:30.961", "mode": "azero-full", "language": "en", "target": "en", "text": "who have stepped up to be there for our customers, communities and each other.", "text_tts": "communities and each other", "translate": "who have stepped up to be there for our customers, communities and each other.", "translate_tts": "who have stepped up to be there for our customers communities and each other", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:37.404", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for everything that you do for Kroger and our customers, and thank you for everyone joining us today.", "text_tts": "joining us today", "translate": "Thank you for everything that you do for Kroger and our customers, and thank you for everyone joining us today.", "translate_tts": "Thank you for everything that you do for Kroger and our customers and thank you for everyone joining us today", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:42.299", "mode": "azero-full", "language": "en", "target": "en", "text": "We wish you a very happy holiday season, Merry Christmas and Happy New Year.", "text_tts": "Happy New Year", "translate": "We wish you a very happy holiday season, Merry Christmas and Happy New Year.", "translate_tts": "We wish you a very happy holiday season Merry Christmas and Happy New Year", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:49.066", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you all for joining today's call. You may now disconnect your lines.", "text_tts": "todays call You may now disconnect your lines", "translate": "Thank you all for joining today's call. You may now disconnect your lines.", "translate_tts": "Thank you all for joining todays call You may now disconnect your lines", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "d0179f16-3e7a-446c-8a25-eab5229ef535", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Kroger_Q4_2023_Earnings_Conference_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Kroger_Q4_2023_Earnings_Conference_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..d5413206f6f203cf66c0d642474b31e62163ec45 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Kroger_Q4_2023_Earnings_Conference_Call_Emotion.txt @@ -0,0 +1,576 @@ +{"timestamp": "2025-07-17 05:33:24.359", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and welcome to the Kroger Co Fourth Quarter and Full Year twenty twenty three Earnings Conference Call.", "text_tts": "Full Year twenty twenty three Earnings Conference Call", "translate": "Good morning, and welcome to the Kroger Co Fourth Quarter and Full Year twenty twenty three Earnings Conference Call.", "translate_tts": "Good morning and welcome to the Kroger Co Fourth Quarter and Full Year twenty twenty three Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:26.443", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note this event is being recorded.", "text_tts": "is being recorded", "translate": "Please note this event is being recorded.", "translate_tts": "Please note this event is being recorded", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:30.675", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to turn the conference over to Rob Quast, Senior Director, Investor Relations.", "text_tts": "st Senior Director Investor Relations", "translate": "I would now like to turn the conference over to Rob Quast, Senior Director, Investor Relations.", "translate_tts": "I would now like to turn the conference over to Rob Quast Senior Director Investor Relations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:31.377", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:33.188", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞👂💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:37.839", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for joining us for Kroger's Fourth Quarter and Full Year twenty twenty three Earnings Call.", "text_tts": "Year twenty twenty three Earnings Call", "translate": "Thank you for joining us for Kroger's Fourth Quarter and Full Year twenty twenty three Earnings Call.", "translate_tts": "Thank you for joining us for Krogers Fourth Quarter and Full Year twenty twenty three Earnings Call", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:41.896", "mode": "azero-full", "language": "en", "target": "en", "text": "I am joined today by Kroger's Chairman and Chief Executive Officer.", "text_tts": "ficer", "translate": "I am joined today by Kroger's Chairman and Chief Executive Officer.", "translate_tts": "I am joined today by Krogers Chairman and Chief Executive Officer", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:45.520", "mode": "azero-full", "language": "en", "target": "en", "text": "Rodney McMullen and Interim Chief Financial Officer, Todd Foley.", "text_tts": "r Todd Foley", "translate": "Rodney McMullen and Interim Chief Financial Officer, Todd Foley.", "translate_tts": "Rodney McMullen and Interim Chief Financial Officer Todd Foley", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:50.678", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "text_tts": "todays discussions will include forward looking statements", "translate": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "translate_tts": "Before we begin I want to remind you that todays discussions will include forward looking statements", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:53.626", "mode": "azero-full", "language": "en", "target": "en", "text": "We want to caution you that such statements are predictions.", "text_tts": "you that such statements are predictions", "translate": "We want to caution you that such statements are predictions.", "translate_tts": "We want to caution you that such statements are predictions", "is_final": false, "emotion": "", "events": "🏠🔊✍📯👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:33:56.641", "mode": "azero-full", "language": "en", "target": "en", "text": "and actual events or results can differ materially.", "text_tts": "or results can differ materially", "translate": "and actual events or results can differ materially.", "translate_tts": "and actual events or results can differ materially", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:05.389", "mode": "azero-full", "language": "en", "target": "en", "text": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "text_tts": "filings", "translate": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "translate_tts": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:09.124", "mode": "azero-full", "language": "en", "target": "en", "text": "The Kroger Company assumes no obligation to update that information.", "text_tts": "assumes no obligation to update that information", "translate": "The Kroger Company assumes no obligation to update that information.", "translate_tts": "The Kroger Company assumes no obligation to update that information", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:13.260", "mode": "azero-full", "language": "en", "target": "en", "text": "After our prepared remarks, we look forward to taking your questions.", "text_tts": "your questions", "translate": "After our prepared remarks, we look forward to taking your questions.", "translate_tts": "After our prepared remarks we look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:21.717", "mode": "azero-full", "language": "en", "target": "en", "text": "In order to cover a broad range of topics from as many of you as we can, we ask that you please limit yourself to one question and one follow up question if necessary.", "text_tts": "up question if necessary", "translate": "In order to cover a broad range of topics from as many of you as we can, we ask that you please limit yourself to one question and one follow up question if necessary.", "translate_tts": "In order to cover a broad range of topics from as many of you as we can we ask that you please limit yourself to one question and one follow up question if necessary", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:23.695", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to Rodney.", "text_tts": "call over to Rodney", "translate": "I will now turn the call over to Rodney.", "translate_tts": "I will now turn the call over to Rodney", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:26.100", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rob. Good morning, everyone.", "text_tts": "Good morning everyone", "translate": "Thank you, Rob. Good morning, everyone.", "translate_tts": "Thank you Rob Good morning everyone", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:28.402", "mode": "azero-full", "language": "en", "target": "en", "text": "And thank you for joining us today.", "text_tts": "joining us today", "translate": "And thank you for joining us today.", "translate_tts": "And thank you for joining us today", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:39.930", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd first like to take a moment to welcome our interim CFO, Todd Foley. Todd has been a meaningful contributor to Kroger for more than twenty years, and we are excited he is serving in this leadership position.", "text_tts": "xcited he is serving in this leadership position", "translate": "I'd first like to take a moment to welcome our interim CFO, Todd Foley. Todd has been a meaningful contributor to Kroger for more than twenty years, and we are excited he is serving in this leadership position.", "translate_tts": "Id first like to take a moment to welcome our interim CFO Todd Foley Todd has been a meaningful contributor to Kroger for more than twenty years and we are excited he is serving in this leadership position", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:34:41.943", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin,", "text_tts": "Before we begin", "translate": "Before we begin,", "translate_tts": "Before we begin", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:45.722", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to provide an outline of our discussion topics this morning.", "text_tts": "this morning", "translate": "I'd like to provide an outline of our discussion topics this morning.", "translate_tts": "Id like to provide an outline of our discussion topics this morning", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:34:50.161", "mode": "azero-full", "language": "en", "target": "en", "text": "I will start by sharing a recap of our twenty twenty three performance.", "text_tts": "twenty twenty three performance", "translate": "I will start by sharing a recap of our twenty twenty three performance.", "translate_tts": "I will start by sharing a recap of our twenty twenty three performance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:00.205", "mode": "azero-full", "language": "en", "target": "en", "text": "how the strength of our value creation model allowed us to deliver on our goals and how it positions us well to continue our momentum in twenty twenty four and beyond.", "text_tts": "enty twenty four and beyond", "translate": "how the strength of our value creation model allowed us to deliver on our goals and how it positions us well to continue our momentum in twenty twenty four and beyond.", "translate_tts": "how the strength of our value creation model allowed us to deliver on our goals and how it positions us well to continue our momentum in twenty twenty four and beyond", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:09.476", "mode": "azero-full", "language": "en", "target": "en", "text": "Then Todd will cover our financial results for the fourth quarter and full year twenty twenty three as well as our financial guidance for twenty twenty four.", "text_tts": "ial guidance for twenty twenty four", "translate": "Then Todd will cover our financial results for the fourth quarter and full year twenty twenty three as well as our financial guidance for twenty twenty four.", "translate_tts": "Then Todd will cover our financial results for the fourth quarter and full year twenty twenty three as well as our financial guidance for twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:17.017", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, I will conclude with an update on our proposed merger with Albertsons before we open it up for questions.", "text_tts": "uestions", "translate": "Finally, I will conclude with an update on our proposed merger with Albertsons before we open it up for questions.", "translate_tts": "Finally I will conclude with an update on our proposed merger with Albertsons before we open it up for questions", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:20.123", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to start with Kroger's value creation model.", "text_tts": "with Krogers value creation model", "translate": "I'd like to start with Kroger's value creation model.", "translate_tts": "Id like to start with Krogers value creation model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:22.984", "mode": "azero-full", "language": "en", "target": "en", "text": "which supports our optimism for the future.", "text_tts": "optimism for the future", "translate": "which supports our optimism for the future.", "translate_tts": "which supports our optimism for the future", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:35:27.671", "mode": "azero-full", "language": "en", "target": "en", "text": "We are guided by our vision that when people think food they think Kroger.", "text_tts": "think food they think Kroger", "translate": "We are guided by our vision that when people think food they think Kroger.", "translate_tts": "We are guided by our vision that when people think food they think Kroger", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:35.192", "mode": "azero-full", "language": "en", "target": "en", "text": "To achieve this vision, we are delivering a best in class customer experience and investing in our associates.", "text_tts": "in our associates", "translate": "To achieve this vision, we are delivering a best in class customer experience and investing in our associates.", "translate_tts": "To achieve this vision we are delivering a best in class customer experience and investing in our associates", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:43.487", "mode": "azero-full", "language": "en", "target": "en", "text": "We know that when we take care of our customers and our associates, we generate attractive and sustainable returns for our shareholders.", "text_tts": "ble returns for our shareholders", "translate": "We know that when we take care of our customers and our associates, we generate attractive and sustainable returns for our shareholders.", "translate_tts": "We know that when we take care of our customers and our associates we generate attractive and sustainable returns for our shareholders", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:47.593", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's go to market strategy includes four focus areas.", "text_tts": "t strategy includes four focus areas", "translate": "Kroger's go to market strategy includes four focus areas.", "translate_tts": "Krogers go to market strategy includes four focus areas", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:48.265", "mode": "azero-full", "language": "en", "target": "en", "text": "Fresh.", "text_tts": "Fresh", "translate": "Fresh.", "translate_tts": "Fresh", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:49.402", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands.", "text_tts": "Our brands", "translate": "Our brands.", "translate_tts": "Our brands", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:35:56.618", "mode": "azero-full", "language": "en", "target": "en", "text": "seamless and personalization that propels a customer experience that will grow sales and build loyalty.", "text_tts": "ty", "translate": "seamless and personalization that propels a customer experience that will grow sales and build loyalty.", "translate_tts": "seamless and personalization that propels a customer experience that will grow sales and build loyalty", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:05.296", "mode": "azero-full", "language": "en", "target": "en", "text": "Our team of associates power Kroger's success by executing this strategy and delivering an outstanding customer experience.", "text_tts": "e", "translate": "Our team of associates power Kroger's success by executing this strategy and delivering an outstanding customer experience.", "translate_tts": "Our team of associates power Krogers success by executing this strategy and delivering an outstanding customer experience", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:11.748", "mode": "azero-full", "language": "en", "target": "en", "text": "To attract, develop and retain our talented teams, we make holistic investments in our associates.", "text_tts": "make holistic investments in our associates", "translate": "To attract, develop and retain our talented teams, we make holistic investments in our associates.", "translate_tts": "To attract develop and retain our talented teams we make holistic investments in our associates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:23.122", "mode": "azero-full", "language": "en", "target": "en", "text": "Our value creation model enables us to balance investments in our customers experience and associates while generating sustainable returns for our shareholders.", "text_tts": "", "translate": "Our value creation model enables us to balance investments in our customers experience and associates while generating sustainable returns for our shareholders.", "translate_tts": "Our value creation model enables us to balance investments in our customers experience and associates while generating sustainable returns for our shareholders", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:31.078", "mode": "azero-full", "language": "en", "target": "en", "text": "We've made significant investments to strengthen this model and are now demonstrating how we can generate growth in more ways than ever.", "text_tts": "te growth in more ways than ever", "translate": "We've made significant investments to strengthen this model and are now demonstrating how we can generate growth in more ways than ever.", "translate_tts": "Weve made significant investments to strengthen this model and are now demonstrating how we can generate growth in more ways than ever", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:35.087", "mode": "azero-full", "language": "en", "target": "en", "text": "By delivering fresh products and personalized offers.", "text_tts": "and personalized offers", "translate": "By delivering fresh products and personalized offers.", "translate_tts": "By delivering fresh products and personalized offers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:47.990", "mode": "azero-full", "language": "en", "target": "en", "text": "through a unique seamless shopping experience. Our retail business creates traffic and loyalty that accelerates our growth opportunities in other areas such as alternative profit businesses.", "text_tts": "r areas such as alternative profit businesses", "translate": "through a unique seamless shopping experience. Our retail business creates traffic and loyalty that accelerates our growth opportunities in other areas such as alternative profit businesses.", "translate_tts": "through a unique seamless shopping experience Our retail business creates traffic and loyalty that accelerates our growth opportunities in other areas such as alternative profit businesses", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:36:56.353", "mode": "azero-full", "language": "en", "target": "en", "text": "This generates sustainable net earnings growth and increases in cash flow, which supports capital investments to grow the business.", "text_tts": "investments to grow the business", "translate": "This generates sustainable net earnings growth and increases in cash flow, which supports capital investments to grow the business.", "translate_tts": "This generates sustainable net earnings growth and increases in cash flow which supports capital investments to grow the business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:01.588", "mode": "azero-full", "language": "en", "target": "en", "text": "which in turn creates more jobs for associates and more career opportunities.", "text_tts": "career opportunities", "translate": "which in turn creates more jobs for associates and more career opportunities.", "translate_tts": "which in turn creates more jobs for associates and more career opportunities", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:05.585", "mode": "azero-full", "language": "en", "target": "en", "text": "and enables us to return excess capital to shareholders.", "text_tts": "to shareholders", "translate": "and enables us to return excess capital to shareholders.", "translate_tts": "and enables us to return excess capital to shareholders", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:16.853", "mode": "azero-full", "language": "en", "target": "en", "text": "As part of our capital investment plans for twenty twenty four, we are excited to announce that we are building more new stores in a meaningful way that will support our long term growth model.", "text_tts": "our long term growth model", "translate": "As part of our capital investment plans for twenty twenty four, we are excited to announce that we are building more new stores in a meaningful way that will support our long term growth model.", "translate_tts": "As part of our capital investment plans for twenty twenty four we are excited to announce that we are building more new stores in a meaningful way that will support our long term growth model", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:20.743", "mode": "azero-full", "language": "en", "target": "en", "text": "When we launched Restock Kroger several years ago,", "text_tts": "Restock Kroger several years ago", "translate": "When we launched Restock Kroger several years ago,", "translate_tts": "When we launched Restock Kroger several years ago", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:26.126", "mode": "azero-full", "language": "en", "target": "en", "text": "We knew that a strong omnichannel experience was a key to serving our customers in the future.", "text_tts": "serving our customers in the future", "translate": "We knew that a strong omnichannel experience was a key to serving our customers in the future.", "translate_tts": "We knew that a strong omnichannel experience was a key to serving our customers in the future", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:29.092", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased with the progress we've made there.", "text_tts": "with the progress weve made there", "translate": "We are pleased with the progress we've made there.", "translate_tts": "We are pleased with the progress weve made there", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:34.299", "mode": "azero-full", "language": "en", "target": "en", "text": "And we'll continue to invest in digital as it remains an important part to our growth model.", "text_tts": "an important part to our growth model", "translate": "And we'll continue to invest in digital as it remains an important part to our growth model.", "translate_tts": "And well continue to invest in digital as it remains an important part to our growth model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:37:39.292", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, we believe a strong and growing store network is important.", "text_tts": "is important", "translate": "In addition, we believe a strong and growing store network is important.", "translate_tts": "In addition we believe a strong and growing store network is important", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:44.499", "mode": "azero-full", "language": "en", "target": "en", "text": "Many of the ways we go to market in digital still comes through the store channel.", "text_tts": "still comes through the store channel", "translate": "Many of the ways we go to market in digital still comes through the store channel.", "translate_tts": "Many of the ways we go to market in digital still comes through the store channel", "is_final": false, "emotion": "", "events": "👨📯✍📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:37:54.237", "mode": "azero-full", "language": "en", "target": "en", "text": "We know that our most profitable customers shop both in store and online, so it's important to be there for our customers in a way they choose to shop with us.", "text_tts": "in a way they choose to shop with us", "translate": "We know that our most profitable customers shop both in store and online, so it's important to be there for our customers in a way they choose to shop with us.", "translate_tts": "We know that our most profitable customers shop both in store and online so its important to be there for our customers in a way they choose to shop with us", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:01.614", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, we expect new stores to be an important part of sales growth in our TSR model going forward.", "text_tts": "TSR model going forward", "translate": "As a result, we expect new stores to be an important part of sales growth in our TSR model going forward.", "translate_tts": "As a result we expect new stores to be an important part of sales growth in our TSR model going forward", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:06.481", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I would like to provide a brief recap of twenty twenty three.", "text_tts": "enty twenty three", "translate": "Now I would like to provide a brief recap of twenty twenty three.", "translate_tts": "Now I would like to provide a brief recap of twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:12.861", "mode": "azero-full", "language": "en", "target": "en", "text": "Last year, customers were affected by many factors, which pressured their food at home spending.", "text_tts": "spending", "translate": "Last year, customers were affected by many factors, which pressured their food at home spending.", "translate_tts": "Last year customers were affected by many factors which pressured their food at home spending", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:15.946", "mode": "azero-full", "language": "en", "target": "en", "text": "including reduced government benefits such as snap.", "text_tts": "government benefits such as snap", "translate": "including reduced government benefits such as snap.", "translate_tts": "including reduced government benefits such as snap", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:22.817", "mode": "azero-full", "language": "en", "target": "en", "text": "higher interest rates and the depletion of excess savings that many families accumulated during the pandemic.", "text_tts": "the pandemic", "translate": "higher interest rates and the depletion of excess savings that many families accumulated during the pandemic.", "translate_tts": "higher interest rates and the depletion of excess savings that many families accumulated during the pandemic", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:24.132", "mode": "azero-full", "language": "en", "target": "en", "text": "as a result.", "text_tts": "as a result", "translate": "as a result.", "translate_tts": "as a result", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:27.202", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers were looking for value to stretch their budgets.", "text_tts": "ing for value to stretch their budgets", "translate": "Customers were looking for value to stretch their budgets.", "translate_tts": "Customers were looking for value to stretch their budgets", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:38:35.961", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's commitment to lowering prices and executing our go to market strategy positioned us well to meet our customers needs.", "text_tts": "ell to meet our customers needs", "translate": "Kroger's commitment to lowering prices and executing our go to market strategy positioned us well to meet our customers needs.", "translate_tts": "Krogers commitment to lowering prices and executing our go to market strategy positioned us well to meet our customers needs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:38.497", "mode": "azero-full", "language": "en", "target": "en", "text": "By delivering fresh products.", "text_tts": "fresh products", "translate": "By delivering fresh products.", "translate_tts": "By delivering fresh products", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:43.399", "mode": "azero-full", "language": "en", "target": "en", "text": "Enhancing our brand's quality and improving our digital experience.", "text_tts": "ence", "translate": "Enhancing our brand's quality and improving our digital experience.", "translate_tts": "Enhancing our brands quality and improving our digital experience", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:46.460", "mode": "azero-full", "language": "en", "target": "en", "text": "We grew loyal households in twenty twenty three.", "text_tts": "households in twenty twenty three", "translate": "We grew loyal households in twenty twenty three.", "translate_tts": "We grew loyal households in twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:52.186", "mode": "azero-full", "language": "en", "target": "en", "text": "And our customers saved even more through our industry leading personalization capabilities.", "text_tts": "leading personalization capabilities", "translate": "And our customers saved even more through our industry leading personalization capabilities.", "translate_tts": "And our customers saved even more through our industry leading personalization capabilities", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:53.976", "mode": "azero-full", "language": "en", "target": "en", "text": "Including loyalty discounts.", "text_tts": "discounts", "translate": "Including loyalty discounts.", "translate_tts": "Including loyalty discounts", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:38:57.342", "mode": "azero-full", "language": "en", "target": "en", "text": "fuel rewards and personalized offers.", "text_tts": "s and personalized offers", "translate": "fuel rewards and personalized offers.", "translate_tts": "fuel rewards and personalized offers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:00.409", "mode": "azero-full", "language": "en", "target": "en", "text": "By increasing customers' digital experience.", "text_tts": "digital experience", "translate": "By increasing customers' digital experience.", "translate_tts": "By increasing customers digital experience", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:03.828", "mode": "azero-full", "language": "en", "target": "en", "text": "We can more effectively deploy our data sciences.", "text_tts": "deploy our data sciences", "translate": "We can more effectively deploy our data sciences.", "translate_tts": "We can more effectively deploy our data sciences", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:08.374", "mode": "azero-full", "language": "en", "target": "en", "text": "and our AI to serve the right offers to customers at the right time.", "text_tts": "omers at the right time", "translate": "and our AI to serve the right offers to customers at the right time.", "translate_tts": "and our AI to serve the right offers to customers at the right time", "is_final": false, "emotion": "😡", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:16.717", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty three, our customers clipped four billion coupons, which is one billion more coupons compared to twenty twenty two.", "text_tts": "ne billion more coupons compared to twenty twenty two", "translate": "In twenty twenty three, our customers clipped four billion coupons, which is one billion more coupons compared to twenty twenty two.", "translate_tts": "In twenty twenty three our customers clipped four billion coupons which is one billion more coupons compared to twenty twenty two", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:20.001", "mode": "azero-full", "language": "en", "target": "en", "text": "We know these offers help customers stretch their budget", "text_tts": "these offers help customers stretch their budget", "translate": "We know these offers help customers stretch their budget", "translate_tts": "We know these offers help customers stretch their budget", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:21.846", "mode": "azero-full", "language": "en", "target": "en", "text": "and lead to deeper loyalty.", "text_tts": "loyalty", "translate": "and lead to deeper loyalty.", "translate_tts": "and lead to deeper loyalty", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:23.780", "mode": "azero-full", "language": "en", "target": "en", "text": "During the fourth quarter, our", "text_tts": "ter our", "translate": "During the fourth quarter, our", "translate_tts": "During the fourth quarter our", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:27.199", "mode": "azero-full", "language": "en", "target": "en", "text": "Our effective promotions help turn traffic positive.", "text_tts": "tions help turn traffic positive", "translate": "Our effective promotions help turn traffic positive.", "translate_tts": "Our effective promotions help turn traffic positive", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:31.794", "mode": "azero-full", "language": "en", "target": "en", "text": "These trends position us well and give us optimism for twenty twenty four.", "text_tts": "for twenty twenty four", "translate": "These trends position us well and give us optimism for twenty twenty four.", "translate_tts": "These trends position us well and give us optimism for twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:41.642", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect consumer sentiment to improve in twenty twenty four, but our customers will still have to manage many of the same macro pressures as last year.", "text_tts": "essures as last year", "translate": "We expect consumer sentiment to improve in twenty twenty four, but our customers will still have to manage many of the same macro pressures as last year.", "translate_tts": "We expect consumer sentiment to improve in twenty twenty four but our customers will still have to manage many of the same macro pressures as last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:39:46.470", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger will continue to provide customers with lower prices.", "text_tts": "to provide customers with lower prices", "translate": "Kroger will continue to provide customers with lower prices.", "translate_tts": "Kroger will continue to provide customers with lower prices", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:48.285", "mode": "azero-full", "language": "en", "target": "en", "text": "and exceptional value.", "text_tts": "and exceptional value", "translate": "and exceptional value.", "translate_tts": "and exceptional value", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:39:52.165", "mode": "azero-full", "language": "en", "target": "en", "text": "We also know that customers expect a great shopping experience.", "text_tts": "experience", "translate": "We also know that customers expect a great shopping experience.", "translate_tts": "We also know that customers expect a great shopping experience", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:00.086", "mode": "azero-full", "language": "en", "target": "en", "text": "and we have robust plans to improve seamless shopping both in store and online where customers can get the products they want.", "text_tts": "can get the products they want", "translate": "and we have robust plans to improve seamless shopping both in store and online where customers can get the products they want.", "translate_tts": "and we have robust plans to improve seamless shopping both in store and online where customers can get the products they want", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:04.613", "mode": "azero-full", "language": "en", "target": "en", "text": "without compromising on quality, selection and convenience.", "text_tts": "", "translate": "without compromising on quality, selection and convenience.", "translate_tts": "without compromising on quality selection and convenience", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:09.920", "mode": "azero-full", "language": "en", "target": "en", "text": "We are raising the bar on our full, fresh and friendly metrics and investing for growth.", "text_tts": "friendly metrics and investing for growth", "translate": "We are raising the bar on our full, fresh and friendly metrics and investing for growth.", "translate_tts": "We are raising the bar on our full fresh and friendly metrics and investing for growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:10.222", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "🤗", "events": "🤫👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:40:15.588", "mode": "azero-full", "language": "en", "target": "en", "text": "As with our brands, which enables Kroger to offer innovative products at a great value.", "text_tts": "products at a great value", "translate": "As with our brands, which enables Kroger to offer innovative products at a great value.", "translate_tts": "As with our brands which enables Kroger to offer innovative products at a great value", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:24.278", "mode": "azero-full", "language": "en", "target": "en", "text": "growing sales and improving margins. We create destination items that our customers love and can only find at Kroger.", "text_tts": "ind at Kroger", "translate": "growing sales and improving margins. We create destination items that our customers love and can only find at Kroger.", "translate_tts": "growing sales and improving margins We create destination items that our customers love and can only find at Kroger", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:34.462", "mode": "azero-full", "language": "en", "target": "en", "text": "This year's addition of the Hispanic inspired Mercado line to our brands portfolio is an example of how our brands can innovate in categories", "text_tts": "ate in categories", "translate": "This year's addition of the Hispanic inspired Mercado line to our brands portfolio is an example of how our brands can innovate in categories", "translate_tts": "This years addition of the Hispanic inspired Mercado line to our brands portfolio is an example of how our brands can innovate in categories", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:38.560", "mode": "azero-full", "language": "en", "target": "en", "text": "that meet our customers evolving needs and accelerate growth.", "text_tts": "evolving needs and accelerate growth", "translate": "that meet our customers evolving needs and accelerate growth.", "translate_tts": "that meet our customers evolving needs and accelerate growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:44.591", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty four, our brands expects to launch more than eight hundred new products.", "text_tts": "ects to launch more than eight hundred new products", "translate": "In twenty twenty four, our brands expects to launch more than eight hundred new products.", "translate_tts": "In twenty twenty four our brands expects to launch more than eight hundred new products", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:48.389", "mode": "azero-full", "language": "en", "target": "en", "text": "As part of the next phase of Kroger's brand architect work.", "text_tts": "phase of Krogers brand architect work", "translate": "As part of the next phase of Kroger's brand architect work.", "translate_tts": "As part of the next phase of Krogers brand architect work", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:53.360", "mode": "azero-full", "language": "en", "target": "en", "text": "The team is reimagining their RBANS portfolio with a refreshed look.", "text_tts": "efreshed look", "translate": "The team is reimagining their RBANS portfolio with a refreshed look.", "translate_tts": "The team is reimagining their RBANS portfolio with a refreshed look", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:40:58.989", "mode": "azero-full", "language": "en", "target": "en", "text": "which is based on the insights and preferences collected from extensive customer feedback studies.", "text_tts": "customer feedback studies", "translate": "which is based on the insights and preferences collected from extensive customer feedback studies.", "translate_tts": "which is based on the insights and preferences collected from extensive customer feedback studies", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:07.760", "mode": "azero-full", "language": "en", "target": "en", "text": "next is fresh. Fresh is an important influence on where customers shop and we are continually trying to add days of freshness for our customers.", "text_tts": "rying to add days of freshness for our customers", "translate": "next is fresh. Fresh is an important influence on where customers shop and we are continually trying to add days of freshness for our customers.", "translate_tts": "next is fresh Fresh is an important influence on where customers shop and we are continually trying to add days of freshness for our customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:11.439", "mode": "azero-full", "language": "en", "target": "en", "text": "with end to end fresh and more than twenty one hundred stores,", "text_tts": "fresh and more than twenty one hundred stores", "translate": "with end to end fresh and more than twenty one hundred stores,", "translate_tts": "with end to end fresh and more than twenty one hundred stores", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:14.766", "mode": "azero-full", "language": "en", "target": "en", "text": "We are seeing higher produce sales and improving share.", "text_tts": "higher produce sales and improving share", "translate": "We are seeing higher produce sales and improving share.", "translate_tts": "We are seeing higher produce sales and improving share", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:18.975", "mode": "azero-full", "language": "en", "target": "en", "text": "Beyond adding days of freshness, we are expanding our assortment.", "text_tts": "our assortment", "translate": "Beyond adding days of freshness, we are expanding our assortment.", "translate_tts": "Beyond adding days of freshness we are expanding our assortment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:29.568", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers love our convenient in store fresh cut fruit program, and we will continue to expand the offering by introducing regional specialties and seasonal favorites.", "text_tts": "nd seasonal favorites", "translate": "Customers love our convenient in store fresh cut fruit program, and we will continue to expand the offering by introducing regional specialties and seasonal favorites.", "translate_tts": "Customers love our convenient in store fresh cut fruit program and we will continue to expand the offering by introducing regional specialties and seasonal favorites", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:31.368", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to seamless.", "text_tts": "g to seamless", "translate": "Now turning to seamless.", "translate_tts": "Now turning to seamless", "is_final": false, "emotion": "😡", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:34.759", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital had strong results in twenty twenty three.", "text_tts": "ong results in twenty twenty three", "translate": "Digital had strong results in twenty twenty three.", "translate_tts": "Digital had strong results in twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:37.821", "mode": "azero-full", "language": "en", "target": "en", "text": "delivering more than twelve billion dollars in sales.", "text_tts": "than twelve billion dollars in sales", "translate": "delivering more than twelve billion dollars in sales.", "translate_tts": "delivering more than twelve billion dollars in sales", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:47.375", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital sales grew by twelve percentage on a fifty two week basis, and we improved our cost to serve through increased volume and process enhancements.", "text_tts": "through increased volume and process enhancements", "translate": "Digital sales grew by twelve percentage on a fifty two week basis, and we improved our cost to serve through increased volume and process enhancements.", "translate_tts": "Digital sales grew by twelve percentage on a fifty two week basis and we improved our cost to serve through increased volume and process enhancements", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:52.602", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as technology to optimize associate pick routes for more efficient picking.", "text_tts": "more efficient picking", "translate": "as well as technology to optimize associate pick routes for more efficient picking.", "translate_tts": "as well as technology to optimize associate pick routes for more efficient picking", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:41:56.333", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital is an important growth accelerator in our business.", "text_tts": "ortant growth accelerator in our business", "translate": "Digital is an important growth accelerator in our business.", "translate_tts": "Digital is an important growth accelerator in our business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:01.315", "mode": "azero-full", "language": "en", "target": "en", "text": "And in twenty twenty four we expect to deliver another year of double digit sales growth.", "text_tts": "another year of double digit sales growth", "translate": "And in twenty twenty four we expect to deliver another year of double digit sales growth.", "translate_tts": "And in twenty twenty four we expect to deliver another year of double digit sales growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:06.183", "mode": "azero-full", "language": "en", "target": "en", "text": "As we grow volume, particularly in our Kroger Delivery Network,", "text_tts": "volume particularly in our Kroger Delivery Network", "translate": "As we grow volume, particularly in our Kroger Delivery Network,", "translate_tts": "As we grow volume particularly in our Kroger Delivery Network", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:12.183", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect our unit economics to improve and become a tailwind to our long term financial model.", "text_tts": "financial model", "translate": "We expect our unit economics to improve and become a tailwind to our long term financial model.", "translate_tts": "We expect our unit economics to improve and become a tailwind to our long term financial model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:20.281", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a clear path to improving our digital margins, closing the gap with our traditional brick and mortar business over time.", "text_tts": "ick and mortar business over time", "translate": "We have a clear path to improving our digital margins, closing the gap with our traditional brick and mortar business over time.", "translate_tts": "We have a clear path to improving our digital margins closing the gap with our traditional brick and mortar business over time", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:25.831", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is well positioned through our combination of stores and dedicated fulfillment centers.", "text_tts": "es and dedicated fulfillment centers", "translate": "Kroger is well positioned through our combination of stores and dedicated fulfillment centers.", "translate_tts": "Kroger is well positioned through our combination of stores and dedicated fulfillment centers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:29.108", "mode": "azero-full", "language": "en", "target": "en", "text": "enabling us to serve all customer trips,", "text_tts": "s to serve all customer trips", "translate": "enabling us to serve all customer trips,", "translate_tts": "enabling us to serve all customer trips", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:31.746", "mode": "azero-full", "language": "en", "target": "en", "text": "Including both immediate and next day.", "text_tts": "immediate and next day", "translate": "Including both immediate and next day.", "translate_tts": "Including both immediate and next day", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:37.521", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers value the ability to shop on their own terms with zero compromises.", "text_tts": "with zero compromises", "translate": "Customers value the ability to shop on their own terms with zero compromises.", "translate_tts": "Customers value the ability to shop on their own terms with zero compromises", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:41.803", "mode": "azero-full", "language": "en", "target": "en", "text": "And we are increasing the number of omnichannel households in our ecosystem.", "text_tts": "our ecosystem", "translate": "And we are increasing the number of omnichannel households in our ecosystem.", "translate_tts": "And we are increasing the number of omnichannel households in our ecosystem", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:49.625", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers who shop both in store and online spend three to four times more compared to in store only shoppers.", "text_tts": "ared to in store only shoppers", "translate": "Customers who shop both in store and online spend three to four times more compared to in store only shoppers.", "translate_tts": "Customers who shop both in store and online spend three to four times more compared to in store only shoppers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:58.658", "mode": "azero-full", "language": "en", "target": "en", "text": "Personalization is also driving digital engagement and remains one of the primary ways we deliver value for customers beyond low prices.", "text_tts": "low prices", "translate": "Personalization is also driving digital engagement and remains one of the primary ways we deliver value for customers beyond low prices.", "translate_tts": "Personalization is also driving digital engagement and remains one of the primary ways we deliver value for customers beyond low prices", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:05.049", "mode": "azero-full", "language": "en", "target": "en", "text": "By offering personalized savings, we can ensure customers get the right promotions at the right time.", "text_tts": "get the right promotions at the right time", "translate": "By offering personalized savings, we can ensure customers get the right promotions at the right time.", "translate_tts": "By offering personalized savings we can ensure customers get the right promotions at the right time", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:11.781", "mode": "azero-full", "language": "en", "target": "en", "text": "Allowing us to get the most important return on our promotional spend while enhancing loyalty.", "text_tts": "loyalty", "translate": "Allowing us to get the most important return on our promotional spend while enhancing loyalty.", "translate_tts": "Allowing us to get the most important return on our promotional spend while enhancing loyalty", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:22.565", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving promotions online allowed Kroger to take personalization to a new level, targeting customers more efficiently and increasing the breadth and depth of promotions.", "text_tts": "h and depth of promotions", "translate": "Moving promotions online allowed Kroger to take personalization to a new level, targeting customers more efficiently and increasing the breadth and depth of promotions.", "translate_tts": "Moving promotions online allowed Kroger to take personalization to a new level targeting customers more efficiently and increasing the breadth and depth of promotions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:28.781", "mode": "azero-full", "language": "en", "target": "en", "text": "During the fourth quarter, this led to an eighteen percent increase in digitally engaged households.", "text_tts": "hteen percent increase in digitally engaged households", "translate": "During the fourth quarter, this led to an eighteen percent increase in digitally engaged households.", "translate_tts": "During the fourth quarter this led to an eighteen percent increase in digitally engaged households", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:33.767", "mode": "azero-full", "language": "en", "target": "en", "text": "Our digitally engaged households are extremely valuable to our long term growth model.", "text_tts": "our long term growth model", "translate": "Our digitally engaged households are extremely valuable to our long term growth model.", "translate_tts": "Our digitally engaged households are extremely valuable to our long term growth model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:38.616", "mode": "azero-full", "language": "en", "target": "en", "text": "As they spend more with us and help power our alternative profit businesses.", "text_tts": "alternative profit businesses", "translate": "As they spend more with us and help power our alternative profit businesses.", "translate_tts": "As they spend more with us and help power our alternative profit businesses", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:40.486", "mode": "azero-full", "language": "en", "target": "en", "text": "Like Kroger Precision Marketing.", "text_tts": "Marketing", "translate": "Like Kroger Precision Marketing.", "translate_tts": "Like Kroger Precision Marketing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:46.646", "mode": "azero-full", "language": "en", "target": "en", "text": "Operational excellence is essential to bringing our strategic pillars to life.", "text_tts": "s to life", "translate": "Operational excellence is essential to bringing our strategic pillars to life.", "translate_tts": "Operational excellence is essential to bringing our strategic pillars to life", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:52.988", "mode": "azero-full", "language": "en", "target": "en", "text": "Our full fresh and friendly strategy is the roadmap to achieving a best in class customer experience.", "text_tts": "a best in class customer experience", "translate": "Our full fresh and friendly strategy is the roadmap to achieving a best in class customer experience.", "translate_tts": "Our full fresh and friendly strategy is the roadmap to achieving a best in class customer experience", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:04.835", "mode": "azero-full", "language": "en", "target": "en", "text": "We were pleased to see the continued progress on these metrics in twenty twenty three, notably significant improvement in our in stock rate as we achieved a new all time high during the year.", "text_tts": "hieved a new all time high during the year", "translate": "We were pleased to see the continued progress on these metrics in twenty twenty three, notably significant improvement in our in stock rate as we achieved a new all time high during the year.", "translate_tts": "We were pleased to see the continued progress on these metrics in twenty twenty three notably significant improvement in our in stock rate as we achieved a new all time high during the year", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:15.747", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue our momentum on end stock rate in twenty twenty four to further drive sales as well as to improve our execution in these other key areas as well.", "text_tts": "our execution in these other key areas as well", "translate": "We will continue our momentum on end stock rate in twenty twenty four to further drive sales as well as to improve our execution in these other key areas as well.", "translate_tts": "We will continue our momentum on end stock rate in twenty twenty four to further drive sales as well as to improve our execution in these other key areas as well", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:25.551", "mode": "azero-full", "language": "en", "target": "en", "text": "By delivering our retail strategy, including fuel, we are building customer loyalty and expanding opportunities for profitable growth.", "text_tts": "e growth", "translate": "By delivering our retail strategy, including fuel, we are building customer loyalty and expanding opportunities for profitable growth.", "translate_tts": "By delivering our retail strategy including fuel we are building customer loyalty and expanding opportunities for profitable growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:28.266", "mode": "azero-full", "language": "en", "target": "en", "text": "including alternative profit businesses.", "text_tts": "profit businesses", "translate": "including alternative profit businesses.", "translate_tts": "including alternative profit businesses", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:29.509", "mode": "azero-full", "language": "en", "target": "en", "text": "and health and wellness.", "text_tts": "and health and wellness", "translate": "and health and wellness.", "translate_tts": "and health and wellness", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:38.799", "mode": "azero-full", "language": "en", "target": "en", "text": "Alternative profit businesses achieved solid results in twenty twenty three, generating one point three billion dollars in operating profit.", "text_tts": "wenty three generating one point three billion dollars in operating profit", "translate": "Alternative profit businesses achieved solid results in twenty twenty three, generating one point three billion dollars in operating profit.", "translate_tts": "Alternative profit businesses achieved solid results in twenty twenty three generating one point three billion dollars in operating profit", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:46.725", "mode": "azero-full", "language": "en", "target": "en", "text": "We were pleased with the portfolio's performance in twenty twenty three, where our media business once again delivered strong results.", "text_tts": "business once again delivered strong results", "translate": "We were pleased with the portfolio's performance in twenty twenty three, where our media business once again delivered strong results.", "translate_tts": "We were pleased with the portfolios performance in twenty twenty three where our media business once again delivered strong results", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:57.348", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking ahead, we expect that the significant investments we've made in Kroger Precision Marketing last year will lead to more than twenty percentage growth in our Media business in twenty twenty four.", "text_tts": "usiness in twenty twenty four", "translate": "Looking ahead, we expect that the significant investments we've made in Kroger Precision Marketing last year will lead to more than twenty percentage growth in our Media business in twenty twenty four.", "translate_tts": "Looking ahead we expect that the significant investments weve made in Kroger Precision Marketing last year will lead to more than twenty percentage growth in our Media business in twenty twenty four", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:04.206", "mode": "azero-full", "language": "en", "target": "en", "text": "The US media landscape is evolving and retail media is one of the fastest growing channels.", "text_tts": "is one of the fastest growing channels", "translate": "The US media landscape is evolving and retail media is one of the fastest growing channels.", "translate_tts": "The US media landscape is evolving and retail media is one of the fastest growing channels", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:11.968", "mode": "azero-full", "language": "en", "target": "en", "text": "Systems built twenty years ago to power digital advertising, including third party cookies, are losing effectiveness.", "text_tts": "losing effectiveness", "translate": "Systems built twenty years ago to power digital advertising, including third party cookies, are losing effectiveness.", "translate_tts": "Systems built twenty years ago to power digital advertising including third party cookies are losing effectiveness", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:16.003", "mode": "azero-full", "language": "en", "target": "en", "text": "and ineffective ad spending is creating more opportunities", "text_tts": "e opportunities", "translate": "and ineffective ad spending is creating more opportunities", "translate_tts": "and ineffective ad spending is creating more opportunities", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:23.990", "mode": "azero-full", "language": "en", "target": "en", "text": "for those who use first party data to connect the right content to the right customers while clearly measuring return on investment.", "text_tts": "clearly measuring return on investment", "translate": "for those who use first party data to connect the right content to the right customers while clearly measuring return on investment.", "translate_tts": "for those who use first party data to connect the right content to the right customers while clearly measuring return on investment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:32.204", "mode": "azero-full", "language": "en", "target": "en", "text": "KPM is well positioned to excel in this space by offering brands a superior advertising experience.", "text_tts": "g experience", "translate": "KPM is well positioned to excel in this space by offering brands a superior advertising experience.", "translate_tts": "KPM is well positioned to excel in this space by offering brands a superior advertising experience", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:38.984", "mode": "azero-full", "language": "en", "target": "en", "text": "Our media business can utilize first party data from our loyalty program to create relevant audiences.", "text_tts": "audiences", "translate": "Our media business can utilize first party data from our loyalty program to create relevant audiences.", "translate_tts": "Our media business can utilize first party data from our loyalty program to create relevant audiences", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:42.756", "mode": "azero-full", "language": "en", "target": "en", "text": "and measure ad spend effectiveness based on customer purchases.", "text_tts": "pend effectiveness based on customer purchases", "translate": "and measure ad spend effectiveness based on customer purchases.", "translate_tts": "and measure ad spend effectiveness based on customer purchases", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:44.957", "mode": "azero-full", "language": "en", "target": "en", "text": "both in store and online.", "text_tts": "and online", "translate": "both in store and online.", "translate_tts": "both in store and online", "is_final": false, "emotion": "", "events": "🏠🔊✍📯👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:48.573", "mode": "azero-full", "language": "en", "target": "en", "text": "to take the next step in this growth journey,", "text_tts": "step in this growth journey", "translate": "to take the next step in this growth journey,", "translate_tts": "to take the next step in this growth journey", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:52.370", "mode": "azero-full", "language": "en", "target": "en", "text": "KPM invested in enhanced advertiser functionality.", "text_tts": "in enhanced advertiser functionality", "translate": "KPM invested in enhanced advertiser functionality.", "translate_tts": "KPM invested in enhanced advertiser functionality", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:01.500", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty three, KPM launched its own ad platform and introduced a new self service solution on ad buying platforms.", "text_tts": "on on ad buying platforms", "translate": "In twenty twenty three, KPM launched its own ad platform and introduced a new self service solution on ad buying platforms.", "translate_tts": "In twenty twenty three KPM launched its own ad platform and introduced a new self service solution on ad buying platforms", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:10.102", "mode": "azero-full", "language": "en", "target": "en", "text": "The new ad platform makes it easier for clients to activate campaigns and gather data insights for advertising on Kroger owned properties.", "text_tts": "insights for advertising on Kroger owned properties", "translate": "The new ad platform makes it easier for clients to activate campaigns and gather data insights for advertising on Kroger owned properties.", "translate_tts": "The new ad platform makes it easier for clients to activate campaigns and gather data insights for advertising on Kroger owned properties", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:20.306", "mode": "azero-full", "language": "en", "target": "en", "text": "and the new self service solutions are responsible for offering more direct access to custom Kroger audiences on clients' existing ad buying platforms.", "text_tts": "buying platforms", "translate": "and the new self service solutions are responsible for offering more direct access to custom Kroger audiences on clients' existing ad buying platforms.", "translate_tts": "and the new self service solutions are responsible for offering more direct access to custom Kroger audiences on clients existing ad buying platforms", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:25.830", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect these enhancements will be key catalysts for growth in twenty twenty four.", "text_tts": "r growth in twenty twenty four", "translate": "We expect these enhancements will be key catalysts for growth in twenty twenty four.", "translate_tts": "We expect these enhancements will be key catalysts for growth in twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:34.289", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger Personal Finance delivered mixed results in twenty twenty three, which led to relative flat year over year operating profit.", "text_tts": "o relative flat year over year operating profit", "translate": "Kroger Personal Finance delivered mixed results in twenty twenty three, which led to relative flat year over year operating profit.", "translate_tts": "Kroger Personal Finance delivered mixed results in twenty twenty three which led to relative flat year over year operating profit", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:46:39.335", "mode": "azero-full", "language": "en", "target": "en", "text": "Our credit card business experienced a challenging macroeconomic landscape.", "text_tts": "it card business experienced a challenging macroeconomic landscape", "translate": "Our credit card business experienced a challenging macroeconomic landscape.", "translate_tts": "Our credit card business experienced a challenging macroeconomic landscape", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:46:41.952", "mode": "azero-full", "language": "en", "target": "en", "text": "which led to an increase in customer bad debt.", "text_tts": "increase in customer bad debt", "translate": "which led to an increase in customer bad debt.", "translate_tts": "which led to an increase in customer bad debt", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:46:43.477", "mode": "azero-full", "language": "en", "target": "en", "text": "In money services.", "text_tts": "In money services", "translate": "In money services.", "translate_tts": "In money services", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:51.911", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered strong results by implementing more fraud controls that allowed us to process payments more quickly while reducing fraud.", "text_tts": "quickly while reducing fraud", "translate": "We delivered strong results by implementing more fraud controls that allowed us to process payments more quickly while reducing fraud.", "translate_tts": "We delivered strong results by implementing more fraud controls that allowed us to process payments more quickly while reducing fraud", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:54.446", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to health and wellness,", "text_tts": "wellness", "translate": "Turning to health and wellness,", "translate_tts": "Turning to health and wellness", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:02.616", "mode": "azero-full", "language": "en", "target": "en", "text": "Health and Wellness delivered a better than expected performance in twenty twenty three and we are excited about the momentum in this area of our business.", "text_tts": "his area of our business", "translate": "Health and Wellness delivered a better than expected performance in twenty twenty three and we are excited about the momentum in this area of our business.", "translate_tts": "Health and Wellness delivered a better than expected performance in twenty twenty three and we are excited about the momentum in this area of our business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:05.716", "mode": "azero-full", "language": "en", "target": "en", "text": "As we find in other areas of our ecosystem,", "text_tts": "other areas of our ecosystem", "translate": "As we find in other areas of our ecosystem,", "translate_tts": "As we find in other areas of our ecosystem", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:12.261", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers who are retail pharmacy patients are more loyal to Kroger than non pharmacy customers.", "text_tts": "roger than non pharmacy customers", "translate": "Customers who are retail pharmacy patients are more loyal to Kroger than non pharmacy customers.", "translate_tts": "Customers who are retail pharmacy patients are more loyal to Kroger than non pharmacy customers", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:20.609", "mode": "azero-full", "language": "en", "target": "en", "text": "The retail pharmacy industry is going through a period of transformation which presents a significant opportunity for us.", "text_tts": "opportunity for us", "translate": "The retail pharmacy industry is going through a period of transformation which presents a significant opportunity for us.", "translate_tts": "The retail pharmacy industry is going through a period of transformation which presents a significant opportunity for us", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:25.084", "mode": "azero-full", "language": "en", "target": "en", "text": "We plan to deliver growth by focusing on a few key priorities.", "text_tts": "a few key priorities", "translate": "We plan to deliver growth by focusing on a few key priorities.", "translate_tts": "We plan to deliver growth by focusing on a few key priorities", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:28.810", "mode": "azero-full", "language": "en", "target": "en", "text": "First, cultivating an exceptional patient experience.", "text_tts": "cultivating an exceptional patient experience", "translate": "First, cultivating an exceptional patient experience.", "translate_tts": "First cultivating an exceptional patient experience", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:33.391", "mode": "azero-full", "language": "en", "target": "en", "text": "We are incorporating new technologies and simplifying our team's work.", "text_tts": "teams work", "translate": "We are incorporating new technologies and simplifying our team's work.", "translate_tts": "We are incorporating new technologies and simplifying our teams work", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:36.424", "mode": "azero-full", "language": "en", "target": "en", "text": "which adds capacity in our pharmacies.", "text_tts": "capacity in our pharmacies", "translate": "which adds capacity in our pharmacies.", "translate_tts": "which adds capacity in our pharmacies", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:42.940", "mode": "azero-full", "language": "en", "target": "en", "text": "Our pharmacy staff is using this capacity to provide better care and faster checkout for patients.", "text_tts": "better care and faster checkout for patients", "translate": "Our pharmacy staff is using this capacity to provide better care and faster checkout for patients.", "translate_tts": "Our pharmacy staff is using this capacity to provide better care and faster checkout for patients", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:47.316", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, we are attracting new patients by raising awareness.", "text_tts": "attracting new patients by raising awareness", "translate": "Next, we are attracting new patients by raising awareness.", "translate_tts": "Next we are attracting new patients by raising awareness", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:49.175", "mode": "azero-full", "language": "en", "target": "en", "text": "to our non pharmacy customers.", "text_tts": "armacy customers", "translate": "to our non pharmacy customers.", "translate_tts": "to our non pharmacy customers", "is_final": false, "emotion": "😡", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:54.931", "mode": "azero-full", "language": "en", "target": "en", "text": "Many of our customers are not familiar with Kroger's retail pharmacy operations.", "text_tts": "pharmacy operations", "translate": "Many of our customers are not familiar with Kroger's retail pharmacy operations.", "translate_tts": "Many of our customers are not familiar with Krogers retail pharmacy operations", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:05.175", "mode": "azero-full", "language": "en", "target": "en", "text": "We are working to convert these customers by increasing our marketing and adding in store engagement and utilizing our data sciences to help build awareness.", "text_tts": "s to help build awareness", "translate": "We are working to convert these customers by increasing our marketing and adding in store engagement and utilizing our data sciences to help build awareness.", "translate_tts": "We are working to convert these customers by increasing our marketing and adding in store engagement and utilizing our data sciences to help build awareness", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:12.713", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, we plan to build on our twenty twenty three momentum in vaccines by accelerating share growth in twenty twenty four.", "text_tts": "ccelerating share growth in twenty twenty four", "translate": "Finally, we plan to build on our twenty twenty three momentum in vaccines by accelerating share growth in twenty twenty four.", "translate_tts": "Finally we plan to build on our twenty twenty three momentum in vaccines by accelerating share growth in twenty twenty four", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:15.991", "mode": "azero-full", "language": "en", "target": "en", "text": "By improving our outreach in store.", "text_tts": "outreach in store", "translate": "By improving our outreach in store.", "translate_tts": "By improving our outreach in store", "is_final": false, "emotion": "🤢", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:19.929", "mode": "azero-full", "language": "en", "target": "en", "text": "Expanding marketing campaigns and working with providers.", "text_tts": "mpaigns and working with providers", "translate": "Expanding marketing campaigns and working with providers.", "translate_tts": "Expanding marketing campaigns and working with providers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:23.908", "mode": "azero-full", "language": "en", "target": "en", "text": "We can grow vaccines and help customers live healthier lives.", "text_tts": "lives", "translate": "We can grow vaccines and help customers live healthier lives.", "translate_tts": "We can grow vaccines and help customers live healthier lives", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:27.970", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd now like to take a moment to talk about our associates.", "text_tts": "associates", "translate": "I'd now like to take a moment to talk about our associates.", "translate_tts": "Id now like to take a moment to talk about our associates", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:34.517", "mode": "azero-full", "language": "en", "target": "en", "text": "We respect and appreciate our associates for all they do to take care of our customers every day, every time.", "text_tts": "customers every day every time", "translate": "We respect and appreciate our associates for all they do to take care of our customers every day, every time.", "translate_tts": "We respect and appreciate our associates for all they do to take care of our customers every day every time", "is_final": false, "emotion": "😡", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:38.249", "mode": "azero-full", "language": "en", "target": "en", "text": "We firmly believe that by investing in associates,", "text_tts": "s", "translate": "We firmly believe that by investing in associates,", "translate_tts": "We firmly believe that by investing in associates", "is_final": false, "emotion": "", "events": "🏠🔊👨📯✍📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:40.141", "mode": "azero-full", "language": "en", "target": "en", "text": "and being an employer of choice.", "text_tts": "of choice", "translate": "and being an employer of choice.", "translate_tts": "and being an employer of choice", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:43.859", "mode": "azero-full", "language": "en", "target": "en", "text": "We can facilitate an outstanding customer experience.", "text_tts": "an outstanding customer experience", "translate": "We can facilitate an outstanding customer experience.", "translate_tts": "We can facilitate an outstanding customer experience", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:49.003", "mode": "azero-full", "language": "en", "target": "en", "text": "At the core of our operational initiatives this year is delivering a consistent store experience.", "text_tts": "a consistent store experience", "translate": "At the core of our operational initiatives this year is delivering a consistent store experience.", "translate_tts": "At the core of our operational initiatives this year is delivering a consistent store experience", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:52.791", "mode": "azero-full", "language": "en", "target": "en", "text": "Team consistency is a key to that strategy.", "text_tts": "is a key to that strategy", "translate": "Team consistency is a key to that strategy.", "translate_tts": "Team consistency is a key to that strategy", "is_final": false, "emotion": "", "events": "✍📯🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:01.797", "mode": "azero-full", "language": "en", "target": "en", "text": "To support this strategy, we are taking a holistic approach to retention, which includes wage and benefit investments that Todd will talk on later.", "text_tts": "talk on later", "translate": "To support this strategy, we are taking a holistic approach to retention, which includes wage and benefit investments that Todd will talk on later.", "translate_tts": "To support this strategy we are taking a holistic approach to retention which includes wage and benefit investments that Todd will talk on later", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:10.047", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as investments in associate experience, including training, technology and career development opportunities.", "text_tts": "and career development opportunities", "translate": "as well as investments in associate experience, including training, technology and career development opportunities.", "translate_tts": "as well as investments in associate experience including training technology and career development opportunities", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:14.687", "mode": "azero-full", "language": "en", "target": "en", "text": "Investments in technology enable us to support our associates.", "text_tts": "", "translate": "Investments in technology enable us to support our associates.", "translate_tts": "Investments in technology enable us to support our associates", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:17.072", "mode": "azero-full", "language": "en", "target": "en", "text": "Beyond the initial onboarding process.", "text_tts": "onboarding process", "translate": "Beyond the initial onboarding process.", "translate_tts": "Beyond the initial onboarding process", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:22.471", "mode": "azero-full", "language": "en", "target": "en", "text": "Our training app provides ongoing support and development during the flow of work.", "text_tts": "the flow of work", "translate": "Our training app provides ongoing support and development during the flow of work.", "translate_tts": "Our training app provides ongoing support and development during the flow of work", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:29.089", "mode": "azero-full", "language": "en", "target": "en", "text": "giving associates more confidence in executing their tasks and leading to a better customer experience.", "text_tts": "experience", "translate": "giving associates more confidence in executing their tasks and leading to a better customer experience.", "translate_tts": "giving associates more confidence in executing their tasks and leading to a better customer experience", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:34.164", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, associates are developing the skills for their next role with Kroger.", "text_tts": "e with Kroger", "translate": "Importantly, associates are developing the skills for their next role with Kroger.", "translate_tts": "Importantly associates are developing the skills for their next role with Kroger", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:39.508", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased to see these efforts lead to strong improvements in retention this year.", "text_tts": "improvements in retention this year", "translate": "We are pleased to see these efforts lead to strong improvements in retention this year.", "translate_tts": "We are pleased to see these efforts lead to strong improvements in retention this year", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:50.113", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty four we will remain focused on further enhancing training and development opportunities, solidifying Kroger as a place where associates come for a job.", "text_tts": "here associates come for a job", "translate": "In twenty twenty four we will remain focused on further enhancing training and development opportunities, solidifying Kroger as a place where associates come for a job.", "translate_tts": "In twenty twenty four we will remain focused on further enhancing training and development opportunities solidifying Kroger as a place where associates come for a job", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:50.699", "mode": "azero-full", "language": "en", "target": "en", "text": "and discover a career.", "text_tts": "and discover a career", "translate": "and discover a career.", "translate_tts": "and discover a career", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:57.990", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn it over to Todd to take you through our financial results and guidance for twenty twenty four. Todd?", "text_tts": "and guidance for twenty twenty four Todd", "translate": "With that, I'll turn it over to Todd to take you through our financial results and guidance for twenty twenty four. Todd?", "translate_tts": "With that Ill turn it over to Todd to take you through our financial results and guidance for twenty twenty four Todd", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:02.164", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Rodney, and thank you for the warm welcome. Good morning, everyone.", "text_tts": "welcome Good morning everyone", "translate": "Thanks Rodney, and thank you for the warm welcome. Good morning, everyone.", "translate_tts": "Thanks Rodney and thank you for the warm welcome Good morning everyone", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:07.914", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's twenty twenty three results reflect the strength of our business and demonstrate the evolution of our model.", "text_tts": "of our business and demonstrate the evolution of our model", "translate": "Kroger's twenty twenty three results reflect the strength of our business and demonstrate the evolution of our model.", "translate_tts": "Krogers twenty twenty three results reflect the strength of our business and demonstrate the evolution of our model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:12.972", "mode": "azero-full", "language": "en", "target": "en", "text": "We are a more diverse business with more ways than ever to generate net earnings growth.", "text_tts": "ever to generate net earnings growth", "translate": "We are a more diverse business with more ways than ever to generate net earnings growth.", "translate_tts": "We are a more diverse business with more ways than ever to generate net earnings growth", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:20.840", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the past four years adjusted EPS has grown at a CAGR of twenty percentage, significantly higher than our long term growth model.", "text_tts": "icantly higher than our long term growth model", "translate": "Over the past four years adjusted EPS has grown at a CAGR of twenty percentage, significantly higher than our long term growth model.", "translate_tts": "Over the past four years adjusted EPS has grown at a CAGR of twenty percentage significantly higher than our long term growth model", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:29.445", "mode": "azero-full", "language": "en", "target": "en", "text": "As net earnings grow, we are also producing improved cash flows, and in twenty twenty three we delivered more than three billion of adjusted free cash flow.", "text_tts": "billion of adjusted free cash flow", "translate": "As net earnings grow, we are also producing improved cash flows, and in twenty twenty three we delivered more than three billion of adjusted free cash flow.", "translate_tts": "As net earnings grow we are also producing improved cash flows and in twenty twenty three we delivered more than three billion of adjusted free cash flow", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:37.035", "mode": "azero-full", "language": "en", "target": "en", "text": "This is strengthening our balance sheet, giving us the flexibility to reinvest in growth opportunities for our business and return excess cash to shareholders.", "text_tts": "and return excess cash to shareholders", "translate": "This is strengthening our balance sheet, giving us the flexibility to reinvest in growth opportunities for our business and return excess cash to shareholders.", "translate_tts": "This is strengthening our balance sheet giving us the flexibility to reinvest in growth opportunities for our business and return excess cash to shareholders", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:46.648", "mode": "azero-full", "language": "en", "target": "en", "text": "As Rodney discussed, our retail business is performing well and driving data and traffic needed to power our model and accelerate growth in alternative profit businesses.", "text_tts": "n alternative profit businesses", "translate": "As Rodney discussed, our retail business is performing well and driving data and traffic needed to power our model and accelerate growth in alternative profit businesses.", "translate_tts": "As Rodney discussed our retail business is performing well and driving data and traffic needed to power our model and accelerate growth in alternative profit businesses", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:49.584", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is entering twenty twenty four from a position of strength.", "text_tts": "twenty twenty four from a position of strength", "translate": "Kroger is entering twenty twenty four from a position of strength.", "translate_tts": "Kroger is entering twenty twenty four from a position of strength", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:59.681", "mode": "azero-full", "language": "en", "target": "en", "text": "Many of the headwinds we faced in twenty twenty three, including the reduction of SNAP benefits and the loss of pharmacy sales from the termination of our agreement with ESI, are cycling this year.", "text_tts": "the termination of our agreement with ESI are cycling this year", "translate": "Many of the headwinds we faced in twenty twenty three, including the reduction of SNAP benefits and the loss of pharmacy sales from the termination of our agreement with ESI, are cycling this year.", "translate_tts": "Many of the headwinds we faced in twenty twenty three including the reduction of SNAP benefits and the loss of pharmacy sales from the termination of our agreement with ESI are cycling this year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:03.983", "mode": "azero-full", "language": "en", "target": "en", "text": "recent investments to expand our strategic pillars and grow alternative profit", "text_tts": "alternative profit", "translate": "recent investments to expand our strategic pillars and grow alternative profit", "translate_tts": "recent investments to expand our strategic pillars and grow alternative profit", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:05.429", "mode": "azero-full", "language": "en", "target": "en", "text": "businesses are paying off.", "text_tts": "are paying off", "translate": "businesses are paying off.", "translate_tts": "businesses are paying off", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:13.200", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain confident in our ability to navigate many different operating environments and are well positioned to drive sustainable growth long term.", "text_tts": "to drive sustainable growth long term", "translate": "We remain confident in our ability to navigate many different operating environments and are well positioned to drive sustainable growth long term.", "translate_tts": "We remain confident in our ability to navigate many different operating environments and are well positioned to drive sustainable growth long term", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:16.429", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now walk through our full year twenty twenty three results.", "text_tts": "our full year twenty twenty three results", "translate": "I'll now walk through our full year twenty twenty three results.", "translate_tts": "Ill now walk through our full year twenty twenty three results", "is_final": false, "emotion": "", "events": "🏠🔊🔧🔨👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:24.156", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger delivered adjusted EPS of four dollars seventy six cents per diluted share, including a benefit of twenty cents from the fifty third week.", "text_tts": "including a benefit of twenty cents from the fifty third week", "translate": "Kroger delivered adjusted EPS of four dollars seventy six cents per diluted share, including a benefit of twenty cents from the fifty third week.", "translate_tts": "Kroger delivered adjusted EPS of four dollars seventy six cents per diluted share including a benefit of twenty cents from the fifty third week", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:28.622", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding the fifty third week adjusted EPS per diluted share increased eight percent", "text_tts": "diluted share increased eight percent", "translate": "Excluding the fifty third week adjusted EPS per diluted share increased eight percent", "translate_tts": "Excluding the fifty third week adjusted EPS per diluted share increased eight percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:32.338", "mode": "azero-full", "language": "en", "target": "en", "text": "which is above the high end of the guidance range we shared at the beginning of the year.", "text_tts": "we shared at the beginning of the year", "translate": "which is above the high end of the guidance range we shared at the beginning of the year.", "translate_tts": "which is above the high end of the guidance range we shared at the beginning of the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:37.274", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved identical sales without fuel growth of zero point nine percent.", "text_tts": "sales without fuel growth of zero point nine percent", "translate": "We achieved identical sales without fuel growth of zero point nine percent.", "translate_tts": "We achieved identical sales without fuel growth of zero point nine percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:43.373", "mode": "azero-full", "language": "en", "target": "en", "text": "Underlying growth would have been two point three percent after adjusting for the effect of our terminated agreement with ExpressScripts.", "text_tts": "for the effect of our terminated agreement with ExpressScripts", "translate": "Underlying growth would have been two point three percent after adjusting for the effect of our terminated agreement with ExpressScripts.", "translate_tts": "Underlying growth would have been two point three percent after adjusting for the effect of our terminated agreement with ExpressScripts", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:49.746", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital sales grew twelve percent on a fifty two week basis, led by twenty five percent growth in Delivery Solutions.", "text_tts": "five percent growth in Delivery Solutions", "translate": "Digital sales grew twelve percent on a fifty two week basis, led by twenty five percent growth in Delivery Solutions.", "translate_tts": "Digital sales grew twelve percent on a fifty two week basis led by twenty five percent growth in Delivery Solutions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:55.748", "mode": "azero-full", "language": "en", "target": "en", "text": "The fifo gross margin rate excluding fuel and the fifty third week increased eighteen basis points.", "text_tts": "fifty third week increased eighteen basis points", "translate": "The fifo gross margin rate excluding fuel and the fifty third week increased eighteen basis points.", "translate_tts": "The fifo gross margin rate excluding fuel and the fifty third week increased eighteen basis points", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:59.492", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily attributable to strong our brands performance, sourcing benefits,", "text_tts": "urcing benefits", "translate": "primarily attributable to strong our brands performance, sourcing benefits,", "translate_tts": "primarily attributable to strong our brands performance sourcing benefits", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:07.541", "mode": "azero-full", "language": "en", "target": "en", "text": "lower supply chain costs and the effect of our terminated agreement with ExpressScripts, partially offset by increased price investments and higher shrink.", "text_tts": "higher shrink", "translate": "lower supply chain costs and the effect of our terminated agreement with ExpressScripts, partially offset by increased price investments and higher shrink.", "translate_tts": "lower supply chain costs and the effect of our terminated agreement with ExpressScripts partially offset by increased price investments and higher shrink", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:16.950", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strategy to improve margin over time has many components, including the expansion of our brands, improvements in digital profitability, including growth in media.", "text_tts": "improvements in digital profitability including growth in media", "translate": "Our strategy to improve margin over time has many components, including the expansion of our brands, improvements in digital profitability, including growth in media.", "translate_tts": "Our strategy to improve margin over time has many components including the expansion of our brands improvements in digital profitability including growth in media", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:20.413", "mode": "azero-full", "language": "en", "target": "en", "text": "Utilizing technology to improve supply chain efficiency.", "text_tts": "rove supply chain efficiency", "translate": "Utilizing technology to improve supply chain efficiency.", "translate_tts": "Utilizing technology to improve supply chain efficiency", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:23.355", "mode": "azero-full", "language": "en", "target": "en", "text": "and enhancing the product mix through fresh initiatives.", "text_tts": "product mix through fresh initiatives", "translate": "and enhancing the product mix through fresh initiatives.", "translate_tts": "and enhancing the product mix through fresh initiatives", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:27.921", "mode": "azero-full", "language": "en", "target": "en", "text": "Our improvement rate reflected the investments we have made in these areas of our business.", "text_tts": "areas of our business", "translate": "Our improvement rate reflected the investments we have made in these areas of our business.", "translate_tts": "Our improvement rate reflected the investments we have made in these areas of our business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:33.892", "mode": "azero-full", "language": "en", "target": "en", "text": "And it allows us to further invest in price for customers to help drive the flywheel in our model.", "text_tts": "to help drive the flywheel in our model", "translate": "And it allows us to further invest in price for customers to help drive the flywheel in our model.", "translate_tts": "And it allows us to further invest in price for customers to help drive the flywheel in our model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:36.459", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to have a long runway for improvement.", "text_tts": "a long runway for improvement", "translate": "We continue to have a long runway for improvement.", "translate_tts": "We continue to have a long runway for improvement", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:48.090", "mode": "azero-full", "language": "en", "target": "en", "text": "The OGNA rate, excluding fuel, the fifty third week and adjustment items increased twenty one basis points attributable to planned investments in associates investments in strategic growth initiatives.", "text_tts": "in associates investments in strategic growth initiatives", "translate": "The OGNA rate, excluding fuel, the fifty third week and adjustment items increased twenty one basis points attributable to planned investments in associates investments in strategic growth initiatives.", "translate_tts": "The OGNA rate excluding fuel the fifty third week and adjustment items increased twenty one basis points attributable to planned investments in associates investments in strategic growth initiatives", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:50.404", "mode": "azero-full", "language": "en", "target": "en", "text": "and the effect of our terminated agreement with ExpressScripts.", "text_tts": "terminated agreement with ExpressScripts", "translate": "and the effect of our terminated agreement with ExpressScripts.", "translate_tts": "and the effect of our terminated agreement with ExpressScripts", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:55.447", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by the continued execution of cost savings initiatives and lower incentive plan costs.", "text_tts": "savings initiatives and lower incentive plan costs", "translate": "partially offset by the continued execution of cost savings initiatives and lower incentive plan costs.", "translate_tts": "partially offset by the continued execution of cost savings initiatives and lower incentive plan costs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:58.834", "mode": "azero-full", "language": "en", "target": "en", "text": "Our adjusted FIFO operating profit was five billion,", "text_tts": "FO operating profit was five billion", "translate": "Our adjusted FIFO operating profit was five billion,", "translate_tts": "Our adjusted FIFO operating profit was five billion", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:02.165", "mode": "azero-full", "language": "en", "target": "en", "text": "and four point eight billion on an adjusted fifty two week basis.", "text_tts": "ur point eight billion on an adjusted fifty two week basis", "translate": "and four point eight billion on an adjusted fifty two week basis.", "translate_tts": "and four point eight billion on an adjusted fifty two week basis", "is_final": false, "emotion": "😮", "events": "👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:05.998", "mode": "azero-full", "language": "en", "target": "en", "text": "The LIFO charge for the full year was one hundred thirteen million dollars.", "text_tts": "one hundred thirteen million dollars", "translate": "The LIFO charge for the full year was one hundred thirteen million dollars.", "translate_tts": "The LIFO charge for the full year was one hundred thirteen million dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:12.822", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger continues to generate strong adjusted free cash flow through our consistent operating results and improvements in working capital.", "text_tts": "nd improvements in working capital", "translate": "Kroger continues to generate strong adjusted free cash flow through our consistent operating results and improvements in working capital.", "translate_tts": "Kroger continues to generate strong adjusted free cash flow through our consistent operating results and improvements in working capital", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:19.219", "mode": "azero-full", "language": "en", "target": "en", "text": "Working capital improvements primarily reflected effective inventory management led by our sourcing and supply chain teams.", "text_tts": "hain teams", "translate": "Working capital improvements primarily reflected effective inventory management led by our sourcing and supply chain teams.", "translate_tts": "Working capital improvements primarily reflected effective inventory management led by our sourcing and supply chain teams", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:24.838", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, we cycled through the unfavorable working capital results experienced in the fourth quarter of twenty twenty two.", "text_tts": "f twenty twenty two", "translate": "In addition, we cycled through the unfavorable working capital results experienced in the fourth quarter of twenty twenty two.", "translate_tts": "In addition we cycled through the unfavorable working capital results experienced in the fourth quarter of twenty twenty two", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:29.826", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, we delivered adjusted free cash flow of more than three billion dollars in twenty twenty three.", "text_tts": "three billion dollars in twenty twenty three", "translate": "As a result, we delivered adjusted free cash flow of more than three billion dollars in twenty twenty three.", "translate_tts": "As a result we delivered adjusted free cash flow of more than three billion dollars in twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:33.819", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strong cash flow generation led to a significant debt reduction.", "text_tts": "debt reduction", "translate": "Our strong cash flow generation led to a significant debt reduction.", "translate_tts": "Our strong cash flow generation led to a significant debt reduction", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:37.606", "mode": "azero-full", "language": "en", "target": "en", "text": "and a strengthened balance sheet in preparation for our merger with Albertsons.", "text_tts": "merger with Albertsons", "translate": "and a strengthened balance sheet in preparation for our merger with Albertsons.", "translate_tts": "and a strengthened balance sheet in preparation for our merger with Albertsons", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:43.815", "mode": "azero-full", "language": "en", "target": "en", "text": "Our net total debt to adjusted EBITDA ratio on an adjusted fifty two week basis is one point three three.", "text_tts": "is one point three three", "translate": "Our net total debt to adjusted EBITDA ratio on an adjusted fifty two week basis is one point three three.", "translate_tts": "Our net total debt to adjusted EBITDA ratio on an adjusted fifty two week basis is one point three three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:46.070", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to one point five six a year ago.", "text_tts": "ne point five six a year ago", "translate": "compared to one point five six a year ago.", "translate_tts": "compared to one point five six a year ago", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:49.491", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to our fourth quarter results.", "text_tts": "urth quarter results", "translate": "Turning now to our fourth quarter results.", "translate_tts": "Turning now to our fourth quarter results", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:53.982", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted EPS was one dollar thirty four cents per diluted share for the quarter.", "text_tts": "four cents per diluted share for the quarter", "translate": "Adjusted EPS was one dollar thirty four cents per diluted share for the quarter.", "translate_tts": "Adjusted EPS was one dollar thirty four cents per diluted share for the quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:57.274", "mode": "azero-full", "language": "en", "target": "en", "text": "including a benefit from the fifty third week of twenty cents.", "text_tts": "from the fifty third week of twenty cents", "translate": "including a benefit from the fifty third week of twenty cents.", "translate_tts": "including a benefit from the fifty third week of twenty cents", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:01.114", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding the fifty third week, adjusted EPS increased fifteen percent.", "text_tts": "third week adjusted EPS increased fifteen percent", "translate": "Excluding the fifty third week, adjusted EPS increased fifteen percent.", "translate_tts": "Excluding the fifty third week adjusted EPS increased fifteen percent", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:05.563", "mode": "azero-full", "language": "en", "target": "en", "text": "Identical sales without fuel declined zero point eight percent.", "text_tts": "hout fuel declined zero point eight percent", "translate": "Identical sales without fuel declined zero point eight percent.", "translate_tts": "Identical sales without fuel declined zero point eight percent", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:11.648", "mode": "azero-full", "language": "en", "target": "en", "text": "Underlying growth would have been positive zero point one percent after adjusting for the effect of ExpressScripts.", "text_tts": "er adjusting for the effect of ExpressScripts", "translate": "Underlying growth would have been positive zero point one percent after adjusting for the effect of ExpressScripts.", "translate_tts": "Underlying growth would have been positive zero point one percent after adjusting for the effect of ExpressScripts", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:16.969", "mode": "azero-full", "language": "en", "target": "en", "text": "Our sales trends improved in the final period of the quarter as we began to cycle the effect of ESI.", "text_tts": "the effect of ESI", "translate": "Our sales trends improved in the final period of the quarter as we began to cycle the effect of ESI.", "translate_tts": "Our sales trends improved in the final period of the quarter as we began to cycle the effect of ESI", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:18.406", "mode": "azero-full", "language": "en", "target": "en", "text": "and unit trends improved in the quarter.", "text_tts": "improved in the quarter", "translate": "and unit trends improved in the quarter.", "translate_tts": "and unit trends improved in the quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:23.820", "mode": "azero-full", "language": "en", "target": "en", "text": "The fourth quarter was our fifth consecutive quarter of sequential improvement in units.", "text_tts": "sequential improvement in units", "translate": "The fourth quarter was our fifth consecutive quarter of sequential improvement in units.", "translate_tts": "The fourth quarter was our fifth consecutive quarter of sequential improvement in units", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:27.549", "mode": "azero-full", "language": "en", "target": "en", "text": "and our teams remain laser focused on volume growth in twenty twenty four.", "text_tts": "twenty twenty four", "translate": "and our teams remain laser focused on volume growth in twenty twenty four.", "translate_tts": "and our teams remain laser focused on volume growth in twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:33.566", "mode": "azero-full", "language": "en", "target": "en", "text": "The FIFO gross margin rate, excluding fuel and the fifty third week, increased thirteen basis points.", "text_tts": "y third week increased thirteen basis points", "translate": "The FIFO gross margin rate, excluding fuel and the fifty third week, increased thirteen basis points.", "translate_tts": "The FIFO gross margin rate excluding fuel and the fifty third week increased thirteen basis points", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:36.574", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting strong our brands performance, sourcing benefits", "text_tts": "our brands performance sourcing benefits", "translate": "reflecting strong our brands performance, sourcing benefits", "translate_tts": "reflecting strong our brands performance sourcing benefits", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:38.992", "mode": "azero-full", "language": "en", "target": "en", "text": "and lower supply chain costs.", "text_tts": "chain costs", "translate": "and lower supply chain costs.", "translate_tts": "and lower supply chain costs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:41.874", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by increased price investments and higher shrink.", "text_tts": "by increased price investments and higher shrink", "translate": "partially offset by increased price investments and higher shrink.", "translate_tts": "partially offset by increased price investments and higher shrink", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:53.742", "mode": "azero-full", "language": "en", "target": "en", "text": "The OGNA rate, excluding fuel, the fifty third week and adjustment items increased forty basis points compared to last year. The increase was attributable to planned investments in associate wages.", "text_tts": "ributable to planned investments in associate wages", "translate": "The OGNA rate, excluding fuel, the fifty third week and adjustment items increased forty basis points compared to last year. The increase was attributable to planned investments in associate wages.", "translate_tts": "The OGNA rate excluding fuel the fifty third week and adjustment items increased forty basis points compared to last year The increase was attributable to planned investments in associate wages", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:00.818", "mode": "azero-full", "language": "en", "target": "en", "text": "an adjustment for self insurance expenses and the decision to contribute an additional forty million dollars to multi employer pension plans.", "text_tts": "ion dollars to multi employer pension plans", "translate": "an adjustment for self insurance expenses and the decision to contribute an additional forty million dollars to multi employer pension plans.", "translate_tts": "an adjustment for self insurance expenses and the decision to contribute an additional forty million dollars to multi employer pension plans", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:03.709", "mode": "azero-full", "language": "en", "target": "en", "text": "Helping to stabilize associates future benefits.", "text_tts": "associates future benefits", "translate": "Helping to stabilize associates future benefits.", "translate_tts": "Helping to stabilize associates future benefits", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:06.337", "mode": "azero-full", "language": "en", "target": "en", "text": "and to reduce future contribution obligations.", "text_tts": "future contribution obligations", "translate": "and to reduce future contribution obligations.", "translate_tts": "and to reduce future contribution obligations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:10.840", "mode": "azero-full", "language": "en", "target": "en", "text": "These were partially offset by continued execution of cost savings initiatives", "text_tts": "st savings initiatives", "translate": "These were partially offset by continued execution of cost savings initiatives", "translate_tts": "These were partially offset by continued execution of cost savings initiatives", "is_final": false, "emotion": "😔", "events": "👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:12.375", "mode": "azero-full", "language": "en", "target": "en", "text": "and lower incentive plan costs.", "text_tts": "plan costs", "translate": "and lower incentive plan costs.", "translate_tts": "and lower incentive plan costs", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:18.898", "mode": "azero-full", "language": "en", "target": "en", "text": "Our adjusted FIFO operating profit was more than one point three billion, driven by our strong performance in gross margin.", "text_tts": "g performance in gross margin", "translate": "Our adjusted FIFO operating profit was more than one point three billion, driven by our strong performance in gross margin.", "translate_tts": "Our adjusted FIFO operating profit was more than one point three billion driven by our strong performance in gross margin", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:24.930", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter LIFO was a credit of eighteen million compared to a charge of two hundred thirty four million last year.", "text_tts": "of two hundred thirty four million last year", "translate": "This quarter LIFO was a credit of eighteen million compared to a charge of two hundred thirty four million last year.", "translate_tts": "This quarter LIFO was a credit of eighteen million compared to a charge of two hundred thirty four million last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:29.393", "mode": "azero-full", "language": "en", "target": "en", "text": "This was primarily attributable to lower than expected inflation in our pharmacy inventory.", "text_tts": "in our pharmacy inventory", "translate": "This was primarily attributable to lower than expected inflation in our pharmacy inventory.", "translate_tts": "This was primarily attributable to lower than expected inflation in our pharmacy inventory", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:33.141", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel is an important part of Kerger's strategy.", "text_tts": "part of Kergers strategy", "translate": "Fuel is an important part of Kerger's strategy.", "translate_tts": "Fuel is an important part of Kergers strategy", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:39.650", "mode": "azero-full", "language": "en", "target": "en", "text": "Offering customers an additional way to save through fuel rewards and providing yet another lever for us to grow profitability.", "text_tts": "ver for us to grow profitability", "translate": "Offering customers an additional way to save through fuel rewards and providing yet another lever for us to grow profitability.", "translate_tts": "Offering customers an additional way to save through fuel rewards and providing yet another lever for us to grow profitability", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:48.230", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel rewards enhance customer loyalty and customers who redeem fuel points spend twice as much on groceries and by three times the number of fuel gallons.", "text_tts": "he number of fuel gallons", "translate": "Fuel rewards enhance customer loyalty and customers who redeem fuel points spend twice as much on groceries and by three times the number of fuel gallons.", "translate_tts": "Fuel rewards enhance customer loyalty and customers who redeem fuel points spend twice as much on groceries and by three times the number of fuel gallons", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:54.353", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel reward engagement was strong throughout the year as customers save fourteen percent more with fuel rewards versus last year.", "text_tts": "ith fuel rewards versus last year", "translate": "Fuel reward engagement was strong throughout the year as customers save fourteen percent more with fuel rewards versus last year.", "translate_tts": "Fuel reward engagement was strong throughout the year as customers save fourteen percent more with fuel rewards versus last year", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:00.053", "mode": "azero-full", "language": "en", "target": "en", "text": "Our fuel rewards engagement helped lead to gallon sales which significantly outpaced the industry.", "text_tts": "ales which significantly outpaced the industry", "translate": "Our fuel rewards engagement helped lead to gallon sales which significantly outpaced the industry.", "translate_tts": "Our fuel rewards engagement helped lead to gallon sales which significantly outpaced the industry", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:07.584", "mode": "azero-full", "language": "en", "target": "en", "text": "The average retail fuel price was three dollars fourteen cents this quarter compared to three dollars thirty nine cents in the same quarter last year.", "text_tts": "urteen cents this quarter compared to three dollars thirty nine cents in the same quarter last year", "translate": "The average retail fuel price was three dollars fourteen cents this quarter compared to three dollars thirty nine cents in the same quarter last year.", "translate_tts": "The average retail fuel price was three dollars fourteen cents this quarter compared to three dollars thirty nine cents in the same quarter last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:13.704", "mode": "azero-full", "language": "en", "target": "en", "text": "and our cents per gallon fuel margin was forty nine cents this quarter versus fifty one cents in the same quarter last year.", "text_tts": "nts in the same quarter last year", "translate": "and our cents per gallon fuel margin was forty nine cents this quarter versus fifty one cents in the same quarter last year.", "translate_tts": "and our cents per gallon fuel margin was forty nine cents this quarter versus fifty one cents in the same quarter last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:17.626", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd now like to provide a brief update on associates.", "text_tts": "a brief update on associates", "translate": "I'd now like to provide a brief update on associates.", "translate_tts": "Id now like to provide a brief update on associates", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:24.136", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty three, we increased associate wages resulting in an average hourly rate of nearly nineteen dollars an hour.", "text_tts": "hourly rate of nearly nineteen dollars an hour", "translate": "In twenty twenty three, we increased associate wages resulting in an average hourly rate of nearly nineteen dollars an hour.", "translate_tts": "In twenty twenty three we increased associate wages resulting in an average hourly rate of nearly nineteen dollars an hour", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:27.881", "mode": "azero-full", "language": "en", "target": "en", "text": "and a rate of nearly twenty five dollars with comprehensive benefits factored in.", "text_tts": "y twenty five dollars with comprehensive benefits factored in", "translate": "and a rate of nearly twenty five dollars with comprehensive benefits factored in.", "translate_tts": "and a rate of nearly twenty five dollars with comprehensive benefits factored in", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:34.327", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the last five years Kroger has now invested more than two point four billion in incremental wage investments.", "text_tts": "o point four billion in incremental wage investments", "translate": "Over the last five years Kroger has now invested more than two point four billion in incremental wage investments.", "translate_tts": "Over the last five years Kroger has now invested more than two point four billion in incremental wage investments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:44.771", "mode": "azero-full", "language": "en", "target": "en", "text": "Kruger remains committed to supporting our associates with investments in wages and comprehensive benefits that are sustainable and will allow us to continue to keep products affordable for the communities we serve.", "text_tts": "es we serve", "translate": "Kruger remains committed to supporting our associates with investments in wages and comprehensive benefits that are sustainable and will allow us to continue to keep products affordable for the communities we serve.", "translate_tts": "Kruger remains committed to supporting our associates with investments in wages and comprehensive benefits that are sustainable and will allow us to continue to keep products affordable for the communities we serve", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:52.636", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to make continued associated investments in twenty twenty four, and those are fully contemplated in our twenty twenty four guidance and long term growth model.", "text_tts": "y twenty four guidance and long term growth model", "translate": "We expect to make continued associated investments in twenty twenty four, and those are fully contemplated in our twenty twenty four guidance and long term growth model.", "translate_tts": "We expect to make continued associated investments in twenty twenty four and those are fully contemplated in our twenty twenty four guidance and long term growth model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:52.848", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "🫂", "events": "🤢👂🖱📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:56.654", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to financial strategy and capital allocation,", "text_tts": "l strategy and capital allocation", "translate": "Turning now to financial strategy and capital allocation,", "translate_tts": "Turning now to financial strategy and capital allocation", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:00.094", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to be disciplined with our capital allocation decisions.", "text_tts": "disciplined with our capital allocation decisions", "translate": "We continue to be disciplined with our capital allocation decisions.", "translate_tts": "We continue to be disciplined with our capital allocation decisions", "is_final": false, "emotion": "😰", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:04.393", "mode": "azero-full", "language": "en", "target": "en", "text": "and our priority is to invest in high return projects that support net earnings growth.", "text_tts": "projects that support net earnings growth", "translate": "and our priority is to invest in high return projects that support net earnings growth.", "translate_tts": "and our priority is to invest in high return projects that support net earnings growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:06.045", "mode": "azero-full", "language": "en", "target": "en", "text": "We also remain committed.", "text_tts": "We also remain committed", "translate": "We also remain committed.", "translate_tts": "We also remain committed", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:08.868", "mode": "azero-full", "language": "en", "target": "en", "text": "to maintaining our current investment grade rating,", "text_tts": "grade rating", "translate": "to maintaining our current investment grade rating,", "translate_tts": "to maintaining our current investment grade rating", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:14.594", "mode": "azero-full", "language": "en", "target": "en", "text": "growing our dividends over time, subject to board approval, and returning excess capital to shareholders.", "text_tts": "hareholders", "translate": "growing our dividends over time, subject to board approval, and returning excess capital to shareholders.", "translate_tts": "growing our dividends over time subject to board approval and returning excess capital to shareholders", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:20.145", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect capital investments for twenty twenty four to be between three point four and three point six billion.", "text_tts": "o be between three point four and three point six billion", "translate": "We expect capital investments for twenty twenty four to be between three point four and three point six billion.", "translate_tts": "We expect capital investments for twenty twenty four to be between three point four and three point six billion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:23.410", "mode": "azero-full", "language": "en", "target": "en", "text": "which is consistent with twenty twenty three in our long range model.", "text_tts": "with twenty twenty three in our long range model", "translate": "which is consistent with twenty twenty three in our long range model.", "translate_tts": "which is consistent with twenty twenty three in our long range model", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:29.254", "mode": "azero-full", "language": "en", "target": "en", "text": "Capital investments will be aligned with our strategic priorities and expect to drive sales growth and improve margins.", "text_tts": "wth and improve margins", "translate": "Capital investments will be aligned with our strategic priorities and expect to drive sales growth and improve margins.", "translate_tts": "Capital investments will be aligned with our strategic priorities and expect to drive sales growth and improve margins", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:35.579", "mode": "azero-full", "language": "en", "target": "en", "text": "To drive sales, our focus is on enhancing the customer shopping experience and increasing store investments.", "text_tts": "shopping experience and increasing store investments", "translate": "To drive sales, our focus is on enhancing the customer shopping experience and increasing store investments.", "translate_tts": "To drive sales our focus is on enhancing the customer shopping experience and increasing store investments", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:38.218", "mode": "azero-full", "language": "en", "target": "en", "text": "As Rodney mentioned earlier in twenty twenty four, we", "text_tts": "earlier in twenty twenty four we", "translate": "As Rodney mentioned earlier in twenty twenty four, we", "translate_tts": "As Rodney mentioned earlier in twenty twenty four we", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:49.696", "mode": "azero-full", "language": "en", "target": "en", "text": "We plan on completing thirty major storing projects, including new stores, relocations and expansions with a focus on investments in higher growth geographies that have a track record of delivering strong ROIC.", "text_tts": "ring strong ROIC", "translate": "We plan on completing thirty major storing projects, including new stores, relocations and expansions with a focus on investments in higher growth geographies that have a track record of delivering strong ROIC.", "translate_tts": "We plan on completing thirty major storing projects including new stores relocations and expansions with a focus on investments in higher growth geographies that have a track record of delivering strong ROIC", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:51.533", "mode": "azero-full", "language": "en", "target": "en", "text": "to improve margins.", "text_tts": "to improve margins", "translate": "to improve margins.", "translate_tts": "to improve margins", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:54.510", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty four investments will also enhance our supply chain.", "text_tts": "ty twenty four investments will also enhance our supply chain", "translate": "twenty twenty four investments will also enhance our supply chain.", "translate_tts": "twenty twenty four investments will also enhance our supply chain", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:01.055", "mode": "azero-full", "language": "en", "target": "en", "text": "including expanding distribution center capacity and utilizing data and technology to optimize network efficiency.", "text_tts": "and technology to optimize network efficiency", "translate": "including expanding distribution center capacity and utilizing data and technology to optimize network efficiency.", "translate_tts": "including expanding distribution center capacity and utilizing data and technology to optimize network efficiency", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:10.103", "mode": "azero-full", "language": "en", "target": "en", "text": "Productivity improvements and cost savings continue to be an essential element of our model and are key to helping us fund investments in associates and the customer experience.", "text_tts": "ociates and the customer experience", "translate": "Productivity improvements and cost savings continue to be an essential element of our model and are key to helping us fund investments in associates and the customer experience.", "translate_tts": "Productivity improvements and cost savings continue to be an essential element of our model and are key to helping us fund investments in associates and the customer experience", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:17.770", "mode": "azero-full", "language": "en", "target": "en", "text": "These opportunities are embedded into all of our business areas, including in store operations, digital, supply chain and procurement.", "text_tts": "digital supply chain and procurement", "translate": "These opportunities are embedded into all of our business areas, including in store operations, digital, supply chain and procurement.", "translate_tts": "These opportunities are embedded into all of our business areas including in store operations digital supply chain and procurement", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:27.284", "mode": "azero-full", "language": "en", "target": "en", "text": "Our productivity and cost saving initiatives are focused on simplification and utilizing technology to enhance the associated experience without impacting the customer experience.", "text_tts": "ce without impacting the customer experience", "translate": "Our productivity and cost saving initiatives are focused on simplification and utilizing technology to enhance the associated experience without impacting the customer experience.", "translate_tts": "Our productivity and cost saving initiatives are focused on simplification and utilizing technology to enhance the associated experience without impacting the customer experience", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:31.856", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking forward, we're testing new initiatives like customer pickup lockers drive through lanes.", "text_tts": "pickup lockers drive through lanes", "translate": "Looking forward, we're testing new initiatives like customer pickup lockers drive through lanes.", "translate_tts": "Looking forward were testing new initiatives like customer pickup lockers drive through lanes", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:37.057", "mode": "azero-full", "language": "en", "target": "en", "text": "and AI enabled store routing technology that will allow our pickup associates to be more efficient.", "text_tts": "w our pickup associates to be more efficient", "translate": "and AI enabled store routing technology that will allow our pickup associates to be more efficient.", "translate_tts": "and AI enabled store routing technology that will allow our pickup associates to be more efficient", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:44.830", "mode": "azero-full", "language": "en", "target": "en", "text": "Through efforts like these, we continue to improve digital margins, which remains a significant opportunity to improve total company operating results.", "text_tts": "improve total company operating results", "translate": "Through efforts like these, we continue to improve digital margins, which remains a significant opportunity to improve total company operating results.", "translate_tts": "Through efforts like these we continue to improve digital margins which remains a significant opportunity to improve total company operating results", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:47.655", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to twenty twenty four guidance.", "text_tts": "nty twenty four guidance", "translate": "Turning now to twenty twenty four guidance.", "translate_tts": "Turning now to twenty twenty four guidance", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:02.283", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to achieve identical sales without fuel of zero point two five percentage to one point seven five percentage, adjusting FIFO operating profit of between four point six and four point eight billion and adjusted net earnings per diluted share of four dollars thirty cents to four dollars fifty cents.", "text_tts": "point six and four point eight billion and adjusted net earnings per diluted share of four dollars thirty cents to four dollars fifty cents", "translate": "We expect to achieve identical sales without fuel of zero point two five percentage to one point seven five percentage, adjusting FIFO operating profit of between four point six and four point eight billion and adjusted net earnings per diluted share of four dollars thirty cents to four dollars fifty cents.", "translate_tts": "We expect to achieve identical sales without fuel of zero point two five percentage to one point seven five percentage adjusting FIFO operating profit of between four point six and four point eight billion and adjusted net earnings per diluted share of four dollars thirty cents to four dollars fifty cents", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:09.348", "mode": "azero-full", "language": "en", "target": "en", "text": "This compares to twenty twenty three adjusted EPS of four dollars fifty six cents on an adjusted fifty two week basis.", "text_tts": "d EPS of four dollars fifty six cents on an adjusted fifty two week basis", "translate": "This compares to twenty twenty three adjusted EPS of four dollars fifty six cents on an adjusted fifty two week basis.", "translate_tts": "This compares to twenty twenty three adjusted EPS of four dollars fifty six cents on an adjusted fifty two week basis", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:12.953", "mode": "azero-full", "language": "en", "target": "en", "text": "We anticipate LIFO to be a similar charge to last year.", "text_tts": "e a similar charge to last year", "translate": "We anticipate LIFO to be a similar charge to last year.", "translate_tts": "We anticipate LIFO to be a similar charge to last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:21.241", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect inflation to be around one percentage, which is in line with external forecast and consistent with our long range financial model.", "text_tts": "long range financial model", "translate": "We expect inflation to be around one percentage, which is in line with external forecast and consistent with our long range financial model.", "translate_tts": "We expect inflation to be around one percentage which is in line with external forecast and consistent with our long range financial model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:26.433", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to grow revenue by investing in value for the customer and enhancing our seamless shopping experience.", "text_tts": "and enhancing our seamless shopping experience", "translate": "We expect to grow revenue by investing in value for the customer and enhancing our seamless shopping experience.", "translate_tts": "We expect to grow revenue by investing in value for the customer and enhancing our seamless shopping experience", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:31.844", "mode": "azero-full", "language": "en", "target": "en", "text": "We plan to balance investments in our business, including lower prices and increased associate wages.", "text_tts": "prices and increased associate wages", "translate": "We plan to balance investments in our business, including lower prices and increased associate wages.", "translate_tts": "We plan to balance investments in our business including lower prices and increased associate wages", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:34.667", "mode": "azero-full", "language": "en", "target": "en", "text": "with improved productivity and cost saving initiatives,", "text_tts": "and cost saving initiatives", "translate": "with improved productivity and cost saving initiatives,", "translate_tts": "with improved productivity and cost saving initiatives", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:39.759", "mode": "azero-full", "language": "en", "target": "en", "text": "improvement on long term initiatives and gross margin and growth in our alternative profit businesses.", "text_tts": "usinesses", "translate": "improvement on long term initiatives and gross margin and growth in our alternative profit businesses.", "translate_tts": "improvement on long term initiatives and gross margin and growth in our alternative profit businesses", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:48.765", "mode": "azero-full", "language": "en", "target": "en", "text": "As Rodney discussed earlier, growth in loyal households and digitally engaged customers position us well to grow profits and power the flywheel in our model.", "text_tts": "el in our model", "translate": "As Rodney discussed earlier, growth in loyal households and digitally engaged customers position us well to grow profits and power the flywheel in our model.", "translate_tts": "As Rodney discussed earlier growth in loyal households and digitally engaged customers position us well to grow profits and power the flywheel in our model", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:52.736", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, we expect fifo gross margin rate excluding fuel.", "text_tts": "fuel", "translate": "Overall, we expect fifo gross margin rate excluding fuel.", "translate_tts": "Overall we expect fifo gross margin rate excluding fuel", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:57.874", "mode": "azero-full", "language": "en", "target": "en", "text": "and adjusted OGNA rate, excluding fuel, to remain relatively flat on a year over year basis.", "text_tts": "in relatively flat on a year over year basis", "translate": "and adjusted OGNA rate, excluding fuel, to remain relatively flat on a year over year basis.", "translate_tts": "and adjusted OGNA rate excluding fuel to remain relatively flat on a year over year basis", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:03.950", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of quarterly cadence, we expect identical sales with outfuel to be stronger in the second half of the year.", "text_tts": "half of the year", "translate": "In terms of quarterly cadence, we expect identical sales with outfuel to be stronger in the second half of the year.", "translate_tts": "In terms of quarterly cadence we expect identical sales with outfuel to be stronger in the second half of the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:08.031", "mode": "azero-full", "language": "en", "target": "en", "text": "This reflects snap headwinds in the first quarter, combined with lower inflation.", "text_tts": "with lower inflation", "translate": "This reflects snap headwinds in the first quarter, combined with lower inflation.", "translate_tts": "This reflects snap headwinds in the first quarter combined with lower inflation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:11.092", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect inflation to be lowest in the first quarter.", "text_tts": "first quarter", "translate": "We expect inflation to be lowest in the first quarter.", "translate_tts": "We expect inflation to be lowest in the first quarter", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:13.435", "mode": "azero-full", "language": "en", "target": "en", "text": "but do expect it to increase as the year progresses.", "text_tts": "to increase as the year progresses", "translate": "but do expect it to increase as the year progresses.", "translate_tts": "but do expect it to increase as the year progresses", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:14.123", "mode": "azero-full", "language": "en", "target": "en", "text": "as a result,", "text_tts": "as a result", "translate": "as a result,", "translate_tts": "as a result", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:21.825", "mode": "azero-full", "language": "en", "target": "en", "text": "We would expect identical sales without fuel to be at or slightly below the bottom end of our annual guidance range for the first quarter.", "text_tts": "of our annual guidance range for the first quarter", "translate": "We would expect identical sales without fuel to be at or slightly below the bottom end of our annual guidance range for the first quarter.", "translate_tts": "We would expect identical sales without fuel to be at or slightly below the bottom end of our annual guidance range for the first quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:24.352", "mode": "azero-full", "language": "en", "target": "en", "text": "in the middle of our guidance range in the second quarter.", "text_tts": "guidance range in the second quarter", "translate": "in the middle of our guidance range in the second quarter.", "translate_tts": "in the middle of our guidance range in the second quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:26.053", "mode": "azero-full", "language": "en", "target": "en", "text": "and near the top end of our range,", "text_tts": "end of our range", "translate": "and near the top end of our range,", "translate_tts": "and near the top end of our range", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:28.874", "mode": "azero-full", "language": "en", "target": "en", "text": "of guidance in the second half of the year.", "text_tts": "the second half of the year", "translate": "of guidance in the second half of the year.", "translate_tts": "of guidance in the second half of the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:37.431", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect adjusted net earnings per diluted share in quarter one will be down low double digits year over year, reflecting our most challenging quarter for sales growth.", "text_tts": "reflecting our most challenging quarter for sales growth", "translate": "We expect adjusted net earnings per diluted share in quarter one will be down low double digits year over year, reflecting our most challenging quarter for sales growth.", "translate_tts": "We expect adjusted net earnings per diluted share in quarter one will be down low double digits year over year reflecting our most challenging quarter for sales growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:40.857", "mode": "azero-full", "language": "en", "target": "en", "text": "Quarter two is expected to be relatively in line with last year.", "text_tts": "to be relatively in line with last year", "translate": "Quarter two is expected to be relatively in line with last year.", "translate_tts": "Quarter two is expected to be relatively in line with last year", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:48.605", "mode": "azero-full", "language": "en", "target": "en", "text": "Quarter three we expect to increase double digits compared to last year and quarter four is expected to be in line with last year on an adjusted fifty two week basis.", "text_tts": "year on an adjusted fifty two week basis", "translate": "Quarter three we expect to increase double digits compared to last year and quarter four is expected to be in line with last year on an adjusted fifty two week basis.", "translate_tts": "Quarter three we expect to increase double digits compared to last year and quarter four is expected to be in line with last year on an adjusted fifty two week basis", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:54.244", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is well positioned to continue the momentum we've generated over the last few years.", "text_tts": "ver the last few years", "translate": "Kroger is well positioned to continue the momentum we've generated over the last few years.", "translate_tts": "Kroger is well positioned to continue the momentum weve generated over the last few years", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:06.236", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty three, we delivered adjusted net earnings per diluted share growth in line with our long term growth model and on top of our historic growth from the prior three years despite navigating a challenging operating environment.", "text_tts": "ears despite navigating a challenging operating environment", "translate": "In twenty twenty three, we delivered adjusted net earnings per diluted share growth in line with our long term growth model and on top of our historic growth from the prior three years despite navigating a challenging operating environment.", "translate_tts": "In twenty twenty three we delivered adjusted net earnings per diluted share growth in line with our long term growth model and on top of our historic growth from the prior three years despite navigating a challenging operating environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:12.270", "mode": "azero-full", "language": "en", "target": "en", "text": "We're evolving into a more diverse business and our value creation model is providing us multiple ways to drive sustainable future growth.", "text_tts": "ways to drive sustainable future growth", "translate": "We're evolving into a more diverse business and our value creation model is providing us multiple ways to drive sustainable future growth.", "translate_tts": "Were evolving into a more diverse business and our value creation model is providing us multiple ways to drive sustainable future growth", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:14.053", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call back to Rodney.", "text_tts": "call back to Rodney", "translate": "I will now turn the call back to Rodney.", "translate_tts": "I will now turn the call back to Rodney", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:14.715", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "🫂", "events": "🤒🤧😮📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:23.512", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Todd. In closing, Kroger delivered another strong performance in twenty twenty three and I'm optimistic about twenty twenty four and beyond.", "text_tts": "d Im optimistic about twenty twenty four and beyond", "translate": "Thanks, Todd. In closing, Kroger delivered another strong performance in twenty twenty three and I'm optimistic about twenty twenty four and beyond.", "translate_tts": "Thanks Todd In closing Kroger delivered another strong performance in twenty twenty three and Im optimistic about twenty twenty four and beyond", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:37.793", "mode": "azero-full", "language": "en", "target": "en", "text": "Our retail business is performing well and by building loyalty, increasing digital engagement and driving customer visits, it is well positioned to continue that momentum in twenty twenty four and beyond, which will accelerate growth in our alternative", "text_tts": "nty four and beyond which will accelerate growth in our alternative", "translate": "Our retail business is performing well and by building loyalty, increasing digital engagement and driving customer visits, it is well positioned to continue that momentum in twenty twenty four and beyond, which will accelerate growth in our alternative", "translate_tts": "Our retail business is performing well and by building loyalty increasing digital engagement and driving customer visits it is well positioned to continue that momentum in twenty twenty four and beyond which will accelerate growth in our alternative", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:39.710", "mode": "azero-full", "language": "en", "target": "en", "text": "to profit businesses.", "text_tts": "to profit businesses", "translate": "to profit businesses.", "translate_tts": "to profit businesses", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:45.569", "mode": "azero-full", "language": "en", "target": "en", "text": "We are focused on enhancing our strategy with consistent store execution to drive sales", "text_tts": "store execution to drive sales", "translate": "We are focused on enhancing our strategy with consistent store execution to drive sales", "translate_tts": "We are focused on enhancing our strategy with consistent store execution to drive sales", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:54.739", "mode": "azero-full", "language": "en", "target": "en", "text": "and expect to build sales momentum throughout the year as we cycle snap benefits in the first quarter, resulting in a strong finish to the year.", "text_tts": "h to the year", "translate": "and expect to build sales momentum throughout the year as we cycle snap benefits in the first quarter, resulting in a strong finish to the year.", "translate_tts": "and expect to build sales momentum throughout the year as we cycle snap benefits in the first quarter resulting in a strong finish to the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:01.697", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we open up the floor to your questions, I'd like to provide an update on our pending merger with Albertson's company.", "text_tts": "s company", "translate": "Before we open up the floor to your questions, I'd like to provide an update on our pending merger with Albertson's company.", "translate_tts": "Before we open up the floor to your questions Id like to provide an update on our pending merger with Albertsons company", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:10.137", "mode": "azero-full", "language": "en", "target": "en", "text": "While we were disappointed about the FTC's recent attempt to challenge our merger, we were not surprised given the current political environment.", "text_tts": "n the current political environment", "translate": "While we were disappointed about the FTC's recent attempt to challenge our merger, we were not surprised given the current political environment.", "translate_tts": "While we were disappointed about the FTCs recent attempt to challenge our merger we were not surprised given the current political environment", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:02:13.717", "mode": "azero-full", "language": "en", "target": "en", "text": "Our track record in previous mergers is clear.", "text_tts": "cord in previous mergers is clear", "translate": "Our track record in previous mergers is clear.", "translate_tts": "Our track record in previous mergers is clear", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:15.851", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger lowered prices.", "text_tts": "prices", "translate": "Kroger lowered prices.", "translate_tts": "Kroger lowered prices", "is_final": false, "emotion": "😡", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:17.411", "mode": "azero-full", "language": "en", "target": "en", "text": "invested in associates.", "text_tts": "in associates", "translate": "invested in associates.", "translate_tts": "invested in associates", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:23.058", "mode": "azero-full", "language": "en", "target": "en", "text": "improved the customer experience and deepened its connections with the communities we serve.", "text_tts": "munities we serve", "translate": "improved the customer experience and deepened its connections with the communities we serve.", "translate_tts": "improved the customer experience and deepened its connections with the communities we serve", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:26.947", "mode": "azero-full", "language": "en", "target": "en", "text": "The character of a company is clear in its actions.", "text_tts": "actions", "translate": "The character of a company is clear in its actions.", "translate_tts": "The character of a company is clear in its actions", "is_final": false, "emotion": "", "events": "👨📯🏠🔊✍📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:29.080", "mode": "azero-full", "language": "en", "target": "en", "text": "regardless of what others claim.", "text_tts": "others claim", "translate": "regardless of what others claim.", "translate_tts": "regardless of what others claim", "is_final": false, "emotion": "", "events": "✍📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:35.516", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger keeps its commitments, and we're happy to share this with whomever is willing to talk with us.", "text_tts": "this with whomever is willing to talk with us", "translate": "Kroger keeps its commitments, and we're happy to share this with whomever is willing to talk with us.", "translate_tts": "Kroger keeps its commitments and were happy to share this with whomever is willing to talk with us", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:40.104", "mode": "azero-full", "language": "en", "target": "en", "text": "We know this merger will result in a secure future for union jobs.", "text_tts": "for union jobs", "translate": "We know this merger will result in a secure future for union jobs.", "translate_tts": "We know this merger will result in a secure future for union jobs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:48.668", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger has added more than one hundred thousand union jobs in a national retail environment where these union jobs shrank elsewhere.", "text_tts": "here these union jobs shrank elsewhere", "translate": "Kroger has added more than one hundred thousand union jobs in a national retail environment where these union jobs shrank elsewhere.", "translate_tts": "Kroger has added more than one hundred thousand union jobs in a national retail environment where these union jobs shrank elsewhere", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:51.552", "mode": "azero-full", "language": "en", "target": "en", "text": "We are making historic investments in wages.", "text_tts": "historic investments in wages", "translate": "We are making historic investments in wages.", "translate_tts": "We are making historic investments in wages", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:01.886", "mode": "azero-full", "language": "en", "target": "en", "text": "including two point four billion dollars in incremental investments since twenty eighteen on top of hundreds of millions of dollars in benefit investments.", "text_tts": "millions of dollars in benefit investments", "translate": "including two point four billion dollars in incremental investments since twenty eighteen on top of hundreds of millions of dollars in benefit investments.", "translate_tts": "including two point four billion dollars in incremental investments since twenty eighteen on top of hundreds of millions of dollars in benefit investments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:05.412", "mode": "azero-full", "language": "en", "target": "en", "text": "The retail industry continues to be more competitive.", "text_tts": "continues to be more competitive", "translate": "The retail industry continues to be more competitive.", "translate_tts": "The retail industry continues to be more competitive", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:08.048", "mode": "azero-full", "language": "en", "target": "en", "text": "We know our customers better than anyone.", "text_tts": "better than anyone", "translate": "We know our customers better than anyone.", "translate_tts": "We know our customers better than anyone", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:13.428", "mode": "azero-full", "language": "en", "target": "en", "text": "And every day they make decisions about where to buy their groceries and how they eat.", "text_tts": "their groceries and how they eat", "translate": "And every day they make decisions about where to buy their groceries and how they eat.", "translate_tts": "And every day they make decisions about where to buy their groceries and how they eat", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:27.753", "mode": "azero-full", "language": "en", "target": "en", "text": "They shop with us. They shop with a wide range of competitors from Costco to Amazon to dollar stores and they eat at restaurants. No matter how others define the industry, we know how our customers behave and we", "text_tts": "our customers behave and we", "translate": "They shop with us. They shop with a wide range of competitors from Costco to Amazon to dollar stores and they eat at restaurants. No matter how others define the industry, we know how our customers behave and we", "translate_tts": "They shop with us They shop with a wide range of competitors from Costco to Amazon to dollar stores and they eat at restaurants No matter how others define the industry we know how our customers behave and we", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:29.580", "mode": "azero-full", "language": "en", "target": "en", "text": "our business accordingly.", "text_tts": "our business accordingly", "translate": "our business accordingly.", "translate_tts": "our business accordingly", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:40.210", "mode": "azero-full", "language": "en", "target": "en", "text": "Throughout my four decades in the retail business, I have seen that when we take care of our customers and take care of our associates, our shareholders benefit.", "text_tts": "", "translate": "Throughout my four decades in the retail business, I have seen that when we take care of our customers and take care of our associates, our shareholders benefit.", "translate_tts": "Throughout my four decades in the retail business I have seen that when we take care of our customers and take care of our associates our shareholders benefit", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:43.429", "mode": "azero-full", "language": "en", "target": "en", "text": "This is true in the past, and this will be true in the future.", "text_tts": "true in the future", "translate": "This is true in the past, and this will be true in the future.", "translate_tts": "This is true in the past and this will be true in the future", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:46.569", "mode": "azero-full", "language": "en", "target": "en", "text": "I know you'd likely have questions on the next steps.", "text_tts": "y have questions on the next steps", "translate": "I know you'd likely have questions on the next steps.", "translate_tts": "I know youd likely have questions on the next steps", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:48.503", "mode": "azero-full", "language": "en", "target": "en", "text": "Here is what we know to day.", "text_tts": "o day", "translate": "Here is what we know to day.", "translate_tts": "Here is what we know to day", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:54.118", "mode": "azero-full", "language": "en", "target": "en", "text": "The FTC, joined by several states, has sued to enjoin the merger.", "text_tts": "sued to enjoin the merger", "translate": "The FTC, joined by several states, has sued to enjoin the merger.", "translate_tts": "The FTC joined by several states has sued to enjoin the merger", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:58.354", "mode": "azero-full", "language": "en", "target": "en", "text": "Two states, Washington and Colorado, have also sued separately.", "text_tts": "Washington and Colorado have also sued separately", "translate": "Two states, Washington and Colorado, have also sued separately.", "translate_tts": "Two states Washington and Colorado have also sued separately", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:05.833", "mode": "azero-full", "language": "en", "target": "en", "text": "We are committed to defending the merger and litigation because we believe this is the best outcome for America's families.", "text_tts": "outcome for Americas families", "translate": "We are committed to defending the merger and litigation because we believe this is the best outcome for America's families.", "translate_tts": "We are committed to defending the merger and litigation because we believe this is the best outcome for Americas families", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:09.295", "mode": "azero-full", "language": "en", "target": "en", "text": "We cannot close the merger while these actions are pending.", "text_tts": "the merger while these actions are pending", "translate": "We cannot close the merger while these actions are pending.", "translate_tts": "We cannot close the merger while these actions are pending", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:16.344", "mode": "azero-full", "language": "en", "target": "en", "text": "Hearing dates have not been set yet, but we expect these to proceed in the mid to late summer.", "text_tts": "late summer", "translate": "Hearing dates have not been set yet, but we expect these to proceed in the mid to late summer.", "translate_tts": "Hearing dates have not been set yet but we expect these to proceed in the mid to late summer", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:29.011", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain excited about the future of our combined company and we look forward to explaining the benefits of our merger. Because we are in litigation, we will not be taking any questions on the merger this morning.", "text_tts": "he merger this morning", "translate": "We remain excited about the future of our combined company and we look forward to explaining the benefits of our merger. Because we are in litigation, we will not be taking any questions on the merger this morning.", "translate_tts": "We remain excited about the future of our combined company and we look forward to explaining the benefits of our merger Because we are in litigation we will not be taking any questions on the merger this morning", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:32.014", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, Todd and I look forward to taking your questions.", "text_tts": "your questions", "translate": "With that, Todd and I look forward to taking your questions.", "translate_tts": "With that Todd and I look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:40.960", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to ask a question today, please press star followed by one on your telephone keypad now. When preparing to ask a question, please ensure you are unmuted locally.", "text_tts": "a question please ensure you are unmuted locally", "translate": "If you'd like to ask a question today, please press star followed by one on your telephone keypad now. When preparing to ask a question, please ensure you are unmuted locally.", "translate_tts": "If youd like to ask a question today please press star followed by one on your telephone keypad now When preparing to ask a question please ensure you are unmuted locally", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:46.032", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question today comes from Simeon Guttman from Morgan Stanley. Simeon, your line is open. Please go ahead.", "text_tts": "go ahead", "translate": "Our first question today comes from Simeon Guttman from Morgan Stanley. Simeon, your line is open. Please go ahead.", "translate_tts": "Our first question today comes from Simeon Guttman from Morgan Stanley Simeon your line is open Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:55.202", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, everyone. My first question is on the comp Good morning. The comp guide", "text_tts": "od morning The comp guide", "translate": "Good morning, everyone. My first question is on the comp Good morning. The comp guide", "translate_tts": "Good morning everyone My first question is on the comp Good morning The comp guide", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Guttman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:59.309", "mode": "azero-full", "language": "en", "target": "en", "text": "with inflation expectation, I think you said about one.", "text_tts": "expectation I think you said about one", "translate": "with inflation expectation, I think you said about one.", "translate_tts": "with inflation expectation I think you said about one", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Guttman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:05.512", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess it at the high end may imply a little bit of market share gain at the low end. It wouldn't. So", "text_tts": "low end It wouldnt So", "translate": "I guess it at the high end may imply a little bit of market share gain at the low end. It wouldn't. So", "translate_tts": "I guess it at the high end may imply a little bit of market share gain at the low end It wouldnt So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Guttman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:13.700", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, how did you think about market share, especially as you're investing into pricing, why shouldn't that spread look a little bit stronger versus inflation?", "text_tts": "versus inflation", "translate": "I guess, how did you think about market share, especially as you're investing into pricing, why shouldn't that spread look a little bit stronger versus inflation?", "translate_tts": "I guess how did you think about market share especially as youre investing into pricing why shouldnt that spread look a little bit stronger versus inflation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Guttman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:28.505", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a great question, Simeon, and I'll start and Todd add anything you want to add, but as Todd mentioned in the prepared remarks, we expect the first quarter to be a tougher quarter as we're cycling ESI", "text_tts": "re cycling ESI", "translate": "It's a great question, Simeon, and I'll start and Todd add anything you want to add, but as Todd mentioned in the prepared remarks, we expect the first quarter to be a tougher quarter as we're cycling ESI", "translate_tts": "Its a great question Simeon and Ill start and Todd add anything you want to add but as Todd mentioned in the prepared remarks we expect the first quarter to be a tougher quarter as were cycling ESI", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:28.745", "mode": "azero-full", "language": "en", "target": "en", "text": "That.", "text_tts": "That", "translate": "That.", "translate_tts": "That", "is_final": false, "emotion": "😊", "events": "🐔👂🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:33.325", "mode": "azero-full", "language": "en", "target": "en", "text": "And we would expect as you go through the year that our", "text_tts": "that our", "translate": "And we would expect as you go through the year that our", "translate_tts": "And we would expect as you go through the year that our", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:33.500", "mode": "azero-full", "language": "en", "target": "en", "text": "I", "text_tts": "I", "translate": "I", "translate_tts": "I", "is_final": false, "emotion": "", "events": "🤢👂🖱📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:47.908", "mode": "azero-full", "language": "en", "target": "en", "text": "Market position market share would continue to improve throughout the year both from cycling and from the comment that I shared that we expect to open incremental stores in more stores in twenty four than we did in twenty three or", "text_tts": "ty four than we did in twenty three or", "translate": "Market position market share would continue to improve throughout the year both from cycling and from the comment that I shared that we expect to open incremental stores in more stores in twenty four than we did in twenty three or", "translate_tts": "Market position market share would continue to improve throughout the year both from cycling and from the comment that I shared that we expect to open incremental stores in more stores in twenty four than we did in twenty three or", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:53.015", "mode": "azero-full", "language": "en", "target": "en", "text": "Several of the past years, and it's really all of those things together.", "text_tts": "s together", "translate": "Several of the past years, and it's really all of those things together.", "translate_tts": "Several of the past years and its really all of those things together", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:54.632", "mode": "azero-full", "language": "en", "target": "en", "text": "Todd anything you want to add.", "text_tts": "you want to add", "translate": "Todd anything you want to add.", "translate_tts": "Todd anything you want to add", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:09.333", "mode": "azero-full", "language": "en", "target": "en", "text": "No, I think that's a good call, Rodney. And frankly, actually, we are satisfied with the trajectory we're seeing in some of our volume share trends. It's improved consistently for the last five quarters and I think what Rodney described is our expectation.", "text_tts": "Rodney described is our expectation", "translate": "No, I think that's a good call, Rodney. And frankly, actually, we are satisfied with the trajectory we're seeing in some of our volume share trends. It's improved consistently for the last five quarters and I think what Rodney described is our expectation.", "translate_tts": "No I think thats a good call Rodney And frankly actually we are satisfied with the trajectory were seeing in some of our volume share trends Its improved consistently for the last five quarters and I think what Rodney described is our expectation", "is_final": false, "emotion": "😊", "events": "👨📯📻👂🏠🔊💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:09.987", "mode": "azero-full", "language": "en", "target": "en", "text": "To build on that.", "text_tts": "To build on that", "translate": "To build on that.", "translate_tts": "To build on that", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:17.445", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, that's a great point and we've seen improvements in tonnage and in dollars both sequentially.", "text_tts": "in dollars both sequentially", "translate": "Yeah, that's a great point and we've seen improvements in tonnage and in dollars both sequentially.", "translate_tts": "Yeah thats a great point and weve seen improvements in tonnage and in dollars both sequentially", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:17.647", "mode": "azero-full", "language": "en", "target": "en", "text": "on trends,", "text_tts": "on trends", "translate": "on trends,", "translate_tts": "on trends", "is_final": false, "emotion": "😮", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:22.094", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, we would expect that to continue.", "text_tts": "we would expect that to continue", "translate": "And you know, we would expect that to continue.", "translate_tts": "And you know we would expect that to continue", "is_final": false, "emotion": "", "events": "🏠🔊✍📯👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:27.532", "mode": "azero-full", "language": "en", "target": "en", "text": "A quick follow up on advertising.", "text_tts": "on advertising", "translate": "A quick follow up on advertising.", "translate_tts": "A quick follow up on advertising", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:32.802", "mode": "azero-full", "language": "en", "target": "en", "text": "the grocery space in particular, there's always been a lot of support on product in the store.", "text_tts": "of support on product in the store", "translate": "the grocery space in particular, there's always been a lot of support on product in the store.", "translate_tts": "the grocery space in particular theres always been a lot of support on product in the store", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Guttman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:38.698", "mode": "azero-full", "language": "en", "target": "en", "text": "promotion, where product is placed. Now we're getting advertising dollars as the consumer", "text_tts": "dollars as the consumer", "translate": "promotion, where product is placed. Now we're getting advertising dollars as the consumer", "translate_tts": "promotion where product is placed Now were getting advertising dollars as the consumer", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Guttman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:41.184", "mode": "azero-full", "language": "en", "target": "en", "text": "Shift the channel in which they're shopping.", "text_tts": "in which theyre shopping", "translate": "Shift the channel in which they're shopping.", "translate_tts": "Shift the channel in which theyre shopping", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Guttman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:42.409", "mode": "azero-full", "language": "en", "target": "en", "text": "The way in which your.", "text_tts": "The way in which your", "translate": "The way in which your.", "translate_tts": "The way in which your", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:47.211", "mode": "azero-full", "language": "en", "target": "en", "text": "suppliers or your suppliers are looking at it.", "text_tts": "r your suppliers are looking at it", "translate": "suppliers or your suppliers are looking at it.", "translate_tts": "suppliers or your suppliers are looking at it", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:52.336", "mode": "azero-full", "language": "en", "target": "en", "text": "Is the dollar basket, you think, still getting larger on whole? Or are they looking at it more holistically?", "text_tts": "at it more holistically", "translate": "Is the dollar basket, you think, still getting larger on whole? Or are they looking at it more holistically?", "translate_tts": "Is the dollar basket you think still getting larger on whole Or are they looking at it more holistically", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:58.871", "mode": "azero-full", "language": "en", "target": "en", "text": "the advertising plus the product support, are those dollars still growing? And how do you think about that over the next several years?", "text_tts": "at over the next several years", "translate": "the advertising plus the product support, are those dollars still growing? And how do you think about that over the next several years?", "translate_tts": "the advertising plus the product support are those dollars still growing And how do you think about that over the next several years", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:07:13.861", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, if you look from a media standpoint, we're really competing against Google and Facebook and other channels and everything that we can see that those dollars are coming from other channels or", "text_tts": "s are coming from other channels or", "translate": "Yeah, if you look from a media standpoint, we're really competing against Google and Facebook and other channels and everything that we can see that those dollars are coming from other channels or", "translate_tts": "Yeah if you look from a media standpoint were really competing against Google and Facebook and other channels and everything that we can see that those dollars are coming from other channels or", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:15.333", "mode": "azero-full", "language": "en", "target": "en", "text": "Even traditional media channels.", "text_tts": "channels", "translate": "Even traditional media channels.", "translate_tts": "Even traditional media channels", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:30.298", "mode": "azero-full", "language": "en", "target": "en", "text": "And we tell our CPGs we have to earn our right for you to want to spend media money with us because it doesn't do us any good if you just take trade dollars and move them over. So that's something we've been aggressive in terms of communicating with CP", "text_tts": "ve in terms of communicating with CP", "translate": "And we tell our CPGs we have to earn our right for you to want to spend media money with us because it doesn't do us any good if you just take trade dollars and move them over. So that's something we've been aggressive in terms of communicating with CP", "translate_tts": "And we tell our CPGs we have to earn our right for you to want to spend media money with us because it doesnt do us any good if you just take trade dollars and move them over So thats something weve been aggressive in terms of communicating with CP", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:31.470", "mode": "azero-full", "language": "en", "target": "en", "text": "At least since day one?", "text_tts": "At least since day one", "translate": "At least since day one?", "translate_tts": "At least since day one", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:47.013", "mode": "azero-full", "language": "en", "target": "en", "text": "And it's really important. If you look at trade support, we actually saw a pickup in trade support and it's more around some of the CPGs are starting to focus more on tonnage growth than what they have in the last.", "text_tts": "than what they have in the last", "translate": "And it's really important. If you look at trade support, we actually saw a pickup in trade support and it's more around some of the CPGs are starting to focus more on tonnage growth than what they have in the last.", "translate_tts": "And its really important If you look at trade support we actually saw a pickup in trade support and its more around some of the CPGs are starting to focus more on tonnage growth than what they have in the last", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:47.991", "mode": "azero-full", "language": "en", "target": "en", "text": "several quarters.", "text_tts": "several quarters", "translate": "several quarters.", "translate_tts": "several quarters", "is_final": false, "emotion": "😡", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:53.910", "mode": "azero-full", "language": "en", "target": "en", "text": "And the trade dollars are really trying to support tonnage growth for certain CPGs but not all.", "text_tts": "tonnage growth for certain CPGs but not all", "translate": "And the trade dollars are really trying to support tonnage growth for certain CPGs but not all.", "translate_tts": "And the trade dollars are really trying to support tonnage growth for certain CPGs but not all", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:56.436", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for sending in.", "text_tts": "Thanks for sending in", "translate": "Thanks for sending in.", "translate_tts": "Thanks for sending in", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:03.117", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Leah Jordan from Goldman Sachs. Leah, your line is open, please go ahead.", "text_tts": "chs Leah your line is open please go ahead", "translate": "The next question comes from Leah Jordan from Goldman Sachs. Leah, your line is open, please go ahead.", "translate_tts": "The next question comes from Leah Jordan from Goldman Sachs Leah your line is open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:14.291", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning. You had noted an inflection to positive traffic in the quarter. I'm just curious if you could comment on where you think you're gaining that trip.", "text_tts": "you think youre gaining that trip", "translate": "Thank you. Good morning. You had noted an inflection to positive traffic in the quarter. I'm just curious if you could comment on where you think you're gaining that trip.", "translate_tts": "Thank you Good morning You had noted an inflection to positive traffic in the quarter Im just curious if you could comment on where you think youre gaining that trip", "is_final": false, "emotion": "😊", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:26.606", "mode": "azero-full", "language": "en", "target": "en", "text": "How much do you think a shift to more food at home has been a factor? And then just where are you seeing maybe in trip frequency across your customer base versus those that are more loyal versus maybe those that are a little less so?", "text_tts": "e those that are a little less so", "translate": "How much do you think a shift to more food at home has been a factor? And then just where are you seeing maybe in trip frequency across your customer base versus those that are more loyal versus maybe those that are a little less so?", "translate_tts": "How much do you think a shift to more food at home has been a factor And then just where are you seeing maybe in trip frequency across your customer base versus those that are more loyal versus maybe those that are a little less so", "is_final": false, "emotion": "", "events": "📻👂👩📯💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:41.201", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of where we're seeing the growth, our loyal household continued to grow and it's several quarters in a row. They are starting to shop with us more frequently as well. So it's really both of those together.", "text_tts": "hose together", "translate": "In terms of where we're seeing the growth, our loyal household continued to grow and it's several quarters in a row. They are starting to shop with us more frequently as well. So it's really both of those together.", "translate_tts": "In terms of where were seeing the growth our loyal household continued to grow and its several quarters in a row They are starting to shop with us more frequently as well So its really both of those together", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:42.699", "mode": "azero-full", "language": "en", "target": "en", "text": "away from home.", "text_tts": "away from home", "translate": "away from home.", "translate_tts": "away from home", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:58.168", "mode": "azero-full", "language": "en", "target": "en", "text": "to me is if you ask me what's one of our biggest opportunities, seamless is obviously one of them, but one of them would be food away from home. Our market share there is very low and our deli and bakery team are doing some incredible", "text_tts": "e doing some incredible", "translate": "to me is if you ask me what's one of our biggest opportunities, seamless is obviously one of them, but one of them would be food away from home. Our market share there is very low and our deli and bakery team are doing some incredible", "translate_tts": "to me is if you ask me whats one of our biggest opportunities seamless is obviously one of them but one of them would be food away from home Our market share there is very low and our deli and bakery team are doing some incredible", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:25.076", "mode": "azero-full", "language": "en", "target": "en", "text": "work and incredible work partnering with a couple of outside companies really focused on making it a destination. And one of the things that we recently did was reformulate our fried chicken and the customers are telling us they really like it. So when we look at food away from home, we think we're just scratching the surface and we think that's really a huge growth opportunity. But the growth is really coming from frequency and our loyal shoppers.", "text_tts": "", "translate": "work and incredible work partnering with a couple of outside companies really focused on making it a destination. And one of the things that we recently did was reformulate our fried chicken and the customers are telling us they really like it. So when we look at food away from home, we think we're just scratching the surface and we think that's really a huge growth opportunity. But the growth is really coming from frequency and our loyal shoppers.", "translate_tts": "work and incredible work partnering with a couple of outside companies really focused on making it a destination And one of the things that we recently did was reformulate our fried chicken and the customers are telling us they really like it So when we look at food away from home we think were just scratching the surface and we think thats really a huge growth opportunity But the growth is really coming from frequency and our loyal shoppers", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:30.222", "mode": "azero-full", "language": "en", "target": "en", "text": "Great, thank you. Thanks, Leah.", "text_tts": "Thanks Leah", "translate": "Great, thank you. Thanks, Leah.", "translate_tts": "Great thank you Thanks Leah", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:37.336", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Michael Lasso from UBS. Michael, your line is open. Please go ahead.", "text_tts": "r line is open Please go ahead", "translate": "The next question comes from Michael Lasso from UBS. Michael, your line is open. Please go ahead.", "translate_tts": "The next question comes from Michael Lasso from UBS Michael your line is open Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:44.374", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you so much for taking my question. Ronnie, presumably you would get a lot of new stores.", "text_tts": "f new stores", "translate": "Good morning. Thank you so much for taking my question. Ronnie, presumably you would get a lot of new stores.", "translate_tts": "Good morning Thank you so much for taking my question Ronnie presumably you would get a lot of new stores", "is_final": false, "emotion": "😊", "events": "📞✨💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasso (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:58.292", "mode": "azero-full", "language": "en", "target": "en", "text": "if and when the Alberton merger closes. So what's the driving the decision to accelerate organic store growth now? Thank you. Thanks, Michael, and great seeing you a couple of weeks ago as well.", "text_tts": "of weeks ago as well", "translate": "if and when the Alberton merger closes. So what's the driving the decision to accelerate organic store growth now? Thank you. Thanks, Michael, and great seeing you a couple of weeks ago as well.", "translate_tts": "if and when the Alberton merger closes So whats the driving the decision to accelerate organic store growth now Thank you Thanks Michael and great seeing you a couple of weeks ago as well", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasso (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:01.666", "mode": "azero-full", "language": "en", "target": "en", "text": "You did a great job. Storing when you look at", "text_tts": "Storing when you look at", "translate": "You did a great job. Storing when you look at", "translate_tts": "You did a great job Storing when you look at", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasso (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:14.181", "mode": "azero-full", "language": "en", "target": "en", "text": "It really ties back to capital and it's kind of I call it bifurcation because we continue to run our business just like we would run our business without the merger.", "text_tts": "without the merger", "translate": "It really ties back to capital and it's kind of I call it bifurcation because we continue to run our business just like we would run our business without the merger.", "translate_tts": "It really ties back to capital and its kind of I call it bifurcation because we continue to run our business just like we would run our business without the merger", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasso (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:28.932", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're finding good growth opportunities in certain markets where we have a strong ROIC and there's good population growth. And it's something that we feel comfortable doing with or without the merger.", "text_tts": "le doing with or without the merger", "translate": "And we're finding good growth opportunities in certain markets where we have a strong ROIC and there's good population growth. And it's something that we feel comfortable doing with or without the merger.", "translate_tts": "And were finding good growth opportunities in certain markets where we have a strong ROIC and theres good population growth And its something that we feel comfortable doing with or without the merger", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasso (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:37.400", "mode": "azero-full", "language": "en", "target": "en", "text": "really strong from a both perspective and we have good strong, obviously cash flow to be able to fund it as well.", "text_tts": "low to be able to fund it as well", "translate": "really strong from a both perspective and we have good strong, obviously cash flow to be able to fund it as well.", "translate_tts": "really strong from a both perspective and we have good strong obviously cash flow to be able to fund it as well", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasso (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:52.090", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, great call, Rodney. And if you think over the last few years, we've really concentrated a lot of our capital investments in the digital space. As we saw customers evolving more into that space, naturally, our investments went there.", "text_tts": "ur investments went there", "translate": "Yeah, great call, Rodney. And if you think over the last few years, we've really concentrated a lot of our capital investments in the digital space. As we saw customers evolving more into that space, naturally, our investments went there.", "translate_tts": "Yeah great call Rodney And if you think over the last few years weve really concentrated a lot of our capital investments in the digital space As we saw customers evolving more into that space naturally our investments went there", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasso (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:07.903", "mode": "azero-full", "language": "en", "target": "en", "text": "to help support what they were looking for and what we were trying to do in our business. And we've been very pleased with the progress we've made with those investments with customers. But as Rodney said, we continue to see opportunities to go into higher growth areas and some of those markets where we have a good", "text_tts": "se markets where we have a good", "translate": "to help support what they were looking for and what we were trying to do in our business. And we've been very pleased with the progress we've made with those investments with customers. But as Rodney said, we continue to see opportunities to go into higher growth areas and some of those markets where we have a good", "translate_tts": "to help support what they were looking for and what we were trying to do in our business And weve been very pleased with the progress weve made with those investments with customers But as Rodney said we continue to see opportunities to go into higher growth areas and some of those markets where we have a good", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasso (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:17.852", "mode": "azero-full", "language": "en", "target": "en", "text": "good track record and making sure that we're balancing those investments with both online and in store investments because our best shoppers engage with us in both of those areas.", "text_tts": "shoppers engage with us in both of those areas", "translate": "good track record and making sure that we're balancing those investments with both online and in store investments because our best shoppers engage with us in both of those areas.", "translate_tts": "good track record and making sure that were balancing those investments with both online and in store investments because our best shoppers engage with us in both of those areas", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasso (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:24.715", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much for that. My final question is, what is your assumption for overall?", "text_tts": "assumption for overall", "translate": "Thank you very much for that. My final question is, what is your assumption for overall?", "translate_tts": "Thank you very much for that My final question is what is your assumption for overall", "is_final": false, "emotion": "", "events": "📞✨💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasso (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:29.473", "mode": "azero-full", "language": "en", "target": "en", "text": "wage growth in twenty twenty four and how much flexibility", "text_tts": "twenty twenty four and how much flexibility", "translate": "wage growth in twenty twenty four and how much flexibility", "translate_tts": "wage growth in twenty twenty four and how much flexibility", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasso (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:39.644", "mode": "azero-full", "language": "en", "target": "en", "text": "do you have with managing that line item in the event that ID's don't accelerate to the degree that you expect over the course of the year? Thank you.", "text_tts": "the year Thank you", "translate": "do you have with managing that line item in the event that ID's don't accelerate to the degree that you expect over the course of the year? Thank you.", "translate_tts": "do you have with managing that line item in the event that IDs dont accelerate to the degree that you expect over the course of the year Thank you", "is_final": false, "emotion": "", "events": "💬👂👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasso (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:46.354", "mode": "azero-full", "language": "en", "target": "en", "text": "No, great question and appreciate that. One thing to keep in mind when we talk about wage investments", "text_tts": "investments", "translate": "No, great question and appreciate that. One thing to keep in mind when we talk about wage investments", "translate_tts": "No great question and appreciate that One thing to keep in mind when we talk about wage investments", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:00.255", "mode": "azero-full", "language": "en", "target": "en", "text": "seventy five percentage of our collectively bargained wages are already kind of locked in through previous CBAs. So we have that on our radar and that's built into our model. And the other part to keep in mind", "text_tts": "her part to keep in mind", "translate": "seventy five percentage of our collectively bargained wages are already kind of locked in through previous CBAs. So we have that on our radar and that's built into our model. And the other part to keep in mind", "translate_tts": "seventy five percentage of our collectively bargained wages are already kind of locked in through previous CBAs So we have that on our radar and thats built into our model And the other part to keep in mind", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:05.749", "mode": "azero-full", "language": "en", "target": "en", "text": "Our associates are a vital part of our strategy, and we're going to continue to invest in associates.", "text_tts": "vest in associates", "translate": "Our associates are a vital part of our strategy, and we're going to continue to invest in associates.", "translate_tts": "Our associates are a vital part of our strategy and were going to continue to invest in associates", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:19.936", "mode": "azero-full", "language": "en", "target": "en", "text": "wage and benefits through everything that we do. They are so important to our model because they are the ones that unlock the customer experience. And you've seen that over the last five or so years, we've increased average hourly rate thirty percentage to help", "text_tts": "e increased average hourly rate thirty percentage to help", "translate": "wage and benefits through everything that we do. They are so important to our model because they are the ones that unlock the customer experience. And you've seen that over the last five or so years, we've increased average hourly rate thirty percentage to help", "translate_tts": "wage and benefits through everything that we do They are so important to our model because they are the ones that unlock the customer experience And youve seen that over the last five or so years weve increased average hourly rate thirty percentage to help", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:17.480", "mode": "azero-full", "language": "en", "target": "en", "text": "those investments in those associates. So we will continue to invest in associates next year. The other part of our model, I would even argue, part of our culture that's critical to what we do is identifying and investing in productivity improvements and cost savings initiatives to help us be able to fund those investments in our associates and in our customers. And so I think that's important part of our model and we'll continue that through twenty twenty four. And Todd's last point, that's really how we fund as Todd mentioned, we've increased average hourly rate by over thirty percentage over the last five years. And the way we've funded that, that's been in excess of our sales growth and the way we funded that is through the cost saves. And it's process change, it's using less energy.", "text_tts": "", "translate": "those investments in those associates. So we will continue to invest in associates next year. The other part of our model, I would even argue, part of our culture that's critical to what we do is identifying and investing in productivity improvements and cost savings initiatives to help us be able to fund those investments in our associates and in our customers. And so I think that's important part of our model and we'll continue that through twenty twenty four. And Todd's last point, that's really how we fund as Todd mentioned, we've increased average hourly rate by over thirty percentage over the last five years. And the way we've funded that, that's been in excess of our sales growth and the way we funded that is through the cost saves. And it's process change, it's using less energy.", "translate_tts": "those investments in those associates So we will continue to invest in associates next year The other part of our model I would even argue part of our culture thats critical to what we do is identifying and investing in productivity improvements and cost savings initiatives to help us be able to fund those investments in our associates and in our customers And so I think thats important part of our model and well continue that through twenty twenty four And Todds last point thats really how we fund as Todd mentioned weve increased average hourly rate by over thirty percentage over the last five years And the way weve funded that thats been in excess of our sales growth and the way we funded that is through the cost saves And its process change its using less energy", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:17.877", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Michael.", "text_tts": "Thanks Michael", "translate": "Thanks Michael.", "translate_tts": "Thanks Michael", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:24.868", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Christina Katai from Deutsche Bank. Christina, your line is open, please go ahead.", "text_tts": "hristina your line is open please go ahead", "translate": "The next question comes from Christina Katai from Deutsche Bank. Christina, your line is open, please go ahead.", "translate_tts": "The next question comes from Christina Katai from Deutsche Bank Christina your line is open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:31.481", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning and congrats on a great quarter. Rodney, you talked about the important", "text_tts": "ou talked about the important", "translate": "Hi. Good morning and congrats on a great quarter. Rodney, you talked about the important", "translate_tts": "Hi Good morning and congrats on a great quarter Rodney you talked about the important", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:40.324", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, a good morning. Rodney, you talked about the importance of pricing for the consumer, but you also mentioned taking personalization to a new level.", "text_tts": "ew level", "translate": "Yes, a good morning. Rodney, you talked about the importance of pricing for the consumer, but you also mentioned taking personalization to a new level.", "translate_tts": "Yes a good morning Rodney you talked about the importance of pricing for the consumer but you also mentioned taking personalization to a new level", "is_final": false, "emotion": "😊", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:47.504", "mode": "azero-full", "language": "en", "target": "en", "text": "So I was wondering if you could just talk about how you are positioned price wise to take share, especially when you're using loyalty.", "text_tts": "re using loyalty", "translate": "So I was wondering if you could just talk about how you are positioned price wise to take share, especially when you're using loyalty.", "translate_tts": "So I was wondering if you could just talk about how you are positioned price wise to take share especially when youre using loyalty", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:56.704", "mode": "azero-full", "language": "en", "target": "en", "text": "And to what degree is Kroger investing own dollars in the prices, which is aided by higher profits from the media business versus what you're getting from vendors?", "text_tts": "youre getting from vendors", "translate": "And to what degree is Kroger investing own dollars in the prices, which is aided by higher profits from the media business versus what you're getting from vendors?", "translate_tts": "And to what degree is Kroger investing own dollars in the prices which is aided by higher profits from the media business versus what youre getting from vendors", "is_final": false, "emotion": "😊", "events": "👩📯💬👂📻👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:11.522", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a mixture of both. And as I mentioned earlier, we did see an increase in trade dollars, but we would also take some of this savings and some people would call it a productivity loop. But if you look at the cost", "text_tts": "t if you look at the cost", "translate": "It's a mixture of both. And as I mentioned earlier, we did see an increase in trade dollars, but we would also take some of this savings and some people would call it a productivity loop. But if you look at the cost", "translate_tts": "Its a mixture of both And as I mentioned earlier we did see an increase in trade dollars but we would also take some of this savings and some people would call it a productivity loop But if you look at the cost", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:18.982", "mode": "azero-full", "language": "en", "target": "en", "text": "that we're able to achieve the leverage we get from sales growth and some of those things we would also be investing", "text_tts": "would also be investing", "translate": "that we're able to achieve the leverage we get from sales growth and some of those things we would also be investing", "translate_tts": "that were able to achieve the leverage we get from sales growth and some of those things we would also be investing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:23.588", "mode": "azero-full", "language": "en", "target": "en", "text": "in lower pricing. If you look at overall", "text_tts": "", "translate": "in lower pricing. If you look at overall", "translate_tts": "in lower pricing If you look at overall", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:33.417", "mode": "azero-full", "language": "en", "target": "en", "text": "when you look at the way somebody shops obviously we go to market as a promotional merchant and customers when things are on promotion they buy more of it. So when you look at the total mix", "text_tts": "you look at the total mix", "translate": "when you look at the way somebody shops obviously we go to market as a promotional merchant and customers when things are on promotion they buy more of it. So when you look at the total mix", "translate_tts": "when you look at the way somebody shops obviously we go to market as a promotional merchant and customers when things are on promotion they buy more of it So when you look at the total mix", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:47.895", "mode": "azero-full", "language": "en", "target": "en", "text": "price and you include our rewards, we're exactly where we are satisfied and like to be and the customer is getting incredible value and many of our customers feel like they actually get a better value than some of our", "text_tts": "ter value than some of our", "translate": "price and you include our rewards, we're exactly where we are satisfied and like to be and the customer is getting incredible value and many of our customers feel like they actually get a better value than some of our", "translate_tts": "price and you include our rewards were exactly where we are satisfied and like to be and the customer is getting incredible value and many of our customers feel like they actually get a better value than some of our", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:05.772", "mode": "azero-full", "language": "en", "target": "en", "text": "competitors and they don't have to compromise on experience both in terms of people experience and fresh experience on personalization. It really is being able to identify what's important to each of us individually and doing specific offers.", "text_tts": "us individually and doing specific offers", "translate": "competitors and they don't have to compromise on experience both in terms of people experience and fresh experience on personalization. It really is being able to identify what's important to each of us individually and doing specific offers.", "translate_tts": "competitors and they dont have to compromise on experience both in terms of people experience and fresh experience on personalization It really is being able to identify whats important to each of us individually and doing specific offers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:21.031", "mode": "azero-full", "language": "en", "target": "en", "text": "where something that matters to me is going to be different than what matters to everyone else and almost every household that shops with us gets a unique offer. It would be highly unusual for somebody to actually get the same offers.", "text_tts": "dy to actually get the same offers", "translate": "where something that matters to me is going to be different than what matters to everyone else and almost every household that shops with us gets a unique offer. It would be highly unusual for somebody to actually get the same offers.", "translate_tts": "where something that matters to me is going to be different than what matters to everyone else and almost every household that shops with us gets a unique offer It would be highly unusual for somebody to actually get the same offers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:40.218", "mode": "azero-full", "language": "en", "target": "en", "text": "thirteen basis point expansion in the fourth quarter, I think, probably came in ahead of plan. So you could talk about sort of how you view some of the opportunities, what are some of the main puts and takes that we should keep in mind", "text_tts": "ld keep in mind", "translate": "thirteen basis point expansion in the fourth quarter, I think, probably came in ahead of plan. So you could talk about sort of how you view some of the opportunities, what are some of the main puts and takes that we should keep in mind", "translate_tts": "thirteen basis point expansion in the fourth quarter I think probably came in ahead of plan So you could talk about sort of how you view some of the opportunities what are some of the main puts and takes that we should keep in mind", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:54.814", "mode": "azero-full", "language": "en", "target": "en", "text": "for the year because I think we talked about flat levels overall that would be great. Thank you. Yeah, sure, Christina. Yeah, very pleased with the progress we made with driving margin expansion, but it's been a lot of the initiatives that we've been talking about.", "text_tts": "he initiatives that weve been talking about", "translate": "for the year because I think we talked about flat levels overall that would be great. Thank you. Yeah, sure, Christina. Yeah, very pleased with the progress we made with driving margin expansion, but it's been a lot of the initiatives that we've been talking about.", "translate_tts": "for the year because I think we talked about flat levels overall that would be great Thank you Yeah sure Christina Yeah very pleased with the progress we made with driving margin expansion but its been a lot of the initiatives that weve been talking about", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:24.839", "mode": "azero-full", "language": "en", "target": "en", "text": "for most of the year and the ones frankly that we'll continue to execute on going forward. A lot of our merchandising strategies around really driving product mix driving fresh penetration improves margin through mix. And same with our brands. You know, our brands to me is we get the best of both worlds, not only from a margin expansion standpoint because of the margin that our brands delivers us, but in the current environment that we're in where customers are looking for value,", "text_tts": "where customers are looking for value", "translate": "for most of the year and the ones frankly that we'll continue to execute on going forward. A lot of our merchandising strategies around really driving product mix driving fresh penetration improves margin through mix. And same with our brands. You know, our brands to me is we get the best of both worlds, not only from a margin expansion standpoint because of the margin that our brands delivers us, but in the current environment that we're in where customers are looking for value,", "translate_tts": "for most of the year and the ones frankly that well continue to execute on going forward A lot of our merchandising strategies around really driving product mix driving fresh penetration improves margin through mix And same with our brands You know our brands to me is we get the best of both worlds not only from a margin expansion standpoint because of the margin that our brands delivers us but in the current environment that were in where customers are looking for value", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:40.206", "mode": "azero-full", "language": "en", "target": "en", "text": "They get to experience that through our brands where they get value and they don't have to sacrifice quality. So that's a double win to me. It's not just a margin expansion but also customer opportunity. And Rodney alluded to this.", "text_tts": "to this", "translate": "They get to experience that through our brands where they get value and they don't have to sacrifice quality. So that's a double win to me. It's not just a margin expansion but also customer opportunity. And Rodney alluded to this.", "translate_tts": "They get to experience that through our brands where they get value and they dont have to sacrifice quality So thats a double win to me Its not just a margin expansion but also customer opportunity And Rodney alluded to this", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:56.538", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the margin enhancement things that we're doing in our logistics business in operating or optimizing operations in supply chain and of course sourcing we've talked about several times that partnership with sourcing working with all of our vendors to help drive margin improvement. Those are the", "text_tts": "margin improvement Those are the", "translate": "some of the margin enhancement things that we're doing in our logistics business in operating or optimizing operations in supply chain and of course sourcing we've talked about several times that partnership with sourcing working with all of our vendors to help drive margin improvement. Those are the", "translate_tts": "some of the margin enhancement things that were doing in our logistics business in operating or optimizing operations in supply chain and of course sourcing weve talked about several times that partnership with sourcing working with all of our vendors to help drive margin improvement Those are the", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:03.182", "mode": "azero-full", "language": "en", "target": "en", "text": "Initiatives that gave us momentum in twenty twenty three and those are the same ones that give us confidence as we go forward we'll continue to drive that margin expansion.", "text_tts": "as we go forward well continue to drive that margin expansion", "translate": "Initiatives that gave us momentum in twenty twenty three and those are the same ones that give us confidence as we go forward we'll continue to drive that margin expansion.", "translate_tts": "Initiatives that gave us momentum in twenty twenty three and those are the same ones that give us confidence as we go forward well continue to drive that margin expansion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:03.485", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Christina.", "text_tts": "Thanks Christina", "translate": "Thanks Christina.", "translate_tts": "Thanks Christina", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:09.236", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from John Heinbachel from Giganheim Partners. John, your line is open. Please go ahead.", "text_tts": "n Please go ahead", "translate": "The next question comes from John Heinbachel from Giganheim Partners. John, your line is open. Please go ahead.", "translate_tts": "The next question comes from John Heinbachel from Giganheim Partners John your line is open Please go ahead", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbachel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:19.862", "mode": "azero-full", "language": "en", "target": "en", "text": "Rodney, can you talk about where are we now with profitability on the twelve billion of digital sales? And I know that I'm pretty sure it's profitable. It's", "text_tts": "s profitable Its", "translate": "Rodney, can you talk about where are we now with profitability on the twelve billion of digital sales? And I know that I'm pretty sure it's profitable. It's", "translate_tts": "Rodney can you talk about where are we now with profitability on the twelve billion of digital sales And I know that Im pretty sure its profitable Its", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbachel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:22.092", "mode": "azero-full", "language": "en", "target": "en", "text": "it's not where, right, the brick and mortar is.", "text_tts": "right the brick and mortar is", "translate": "it's not where, right, the brick and mortar is.", "translate_tts": "its not where right the brick and mortar is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbachel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:25.771", "mode": "azero-full", "language": "en", "target": "en", "text": "But where are we? And is it possible, if you look out over the next three years,", "text_tts": "out over the next three years", "translate": "But where are we? And is it possible, if you look out over the next three years,", "translate_tts": "But where are we And is it possible if you look out over the next three years", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbachel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:28.286", "mode": "azero-full", "language": "en", "target": "en", "text": "Whatever that profit is, you know, could that?", "text_tts": "is you know could that", "translate": "Whatever that profit is, you know, could that?", "translate_tts": "Whatever that profit is you know could that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbachel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:30.389", "mode": "azero-full", "language": "en", "target": "en", "text": "easily double or triple.", "text_tts": "uble or triple", "translate": "easily double or triple.", "translate_tts": "easily double or triple", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbachel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:33.190", "mode": "azero-full", "language": "en", "target": "en", "text": "in dollar terms from where we are today.", "text_tts": "from where we are today", "translate": "in dollar terms from where we are today.", "translate_tts": "in dollar terms from where we are today", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbachel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:37.098", "mode": "azero-full", "language": "en", "target": "en", "text": "John, it's a great question and.", "text_tts": "great question and", "translate": "John, it's a great question and.", "translate_tts": "John its a great question and", "is_final": false, "emotion": "", "events": "👨📯💬👂🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbachel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:51.356", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know, because we've been you followed us a long time and we've always told everybody job one is to make sure we don't lose the digital customer and job two is our responsibility to figure out how to make sure that", "text_tts": "gure out how to make sure that", "translate": "As you know, because we've been you followed us a long time and we've always told everybody job one is to make sure we don't lose the digital customer and job two is our responsibility to figure out how to make sure that", "translate_tts": "As you know because weve been you followed us a long time and weve always told everybody job one is to make sure we dont lose the digital customer and job two is our responsibility to figure out how to make sure that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:52.414", "mode": "azero-full", "language": "en", "target": "en", "text": "First profitable.", "text_tts": "First profitable", "translate": "First profitable.", "translate_tts": "First profitable", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:05.856", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say that we continue to make meaningful progress, but it's a meaningful tailwind that should be with us for several years. And when I say several years, I'm talking three to five years.", "text_tts": "s Im talking three to five years", "translate": "I would say that we continue to make meaningful progress, but it's a meaningful tailwind that should be with us for several years. And when I say several years, I'm talking three to five years.", "translate_tts": "I would say that we continue to make meaningful progress but its a meaningful tailwind that should be with us for several years And when I say several years Im talking three to five years", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:07.582", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the", "text_tts": "", "translate": "If you look at the", "translate_tts": "If you look at the", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:11.066", "mode": "azero-full", "language": "en", "target": "en", "text": "In store digital business.", "text_tts": "digital business", "translate": "In store digital business.", "translate_tts": "In store digital business", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:27.328", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a pathway to get to where the margins are the same there as shopping in store. If you look at our sheds, we believe that maturity a shed margin will actually be better than a store because the media and", "text_tts": "a store because the media and", "translate": "We have a pathway to get to where the margins are the same there as shopping in store. If you look at our sheds, we believe that maturity a shed margin will actually be better than a store because the media and", "translate_tts": "We have a pathway to get to where the margins are the same there as shopping in store If you look at our sheds we believe that maturity a shed margin will actually be better than a store because the media and", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:05.610", "mode": "azero-full", "language": "en", "target": "en", "text": "pieces. But we're if you think of a baseball game we're still in a very early inning of this journey and we're incredibly excited about the customer's reaction from a net promoter score and in fact our sheds had the highest net promoter score that they've ever had this quarter and the repeat rates and all those things continue to improve. But we're early in the game on something that's going to be a tailwind for a long time and we're still learning how from a profitability standpoint how to make it a meaningful contributor. So excited, but we still have a long ways to go.", "text_tts": "long ways to go", "translate": "pieces. But we're if you think of a baseball game we're still in a very early inning of this journey and we're incredibly excited about the customer's reaction from a net promoter score and in fact our sheds had the highest net promoter score that they've ever had this quarter and the repeat rates and all those things continue to improve. But we're early in the game on something that's going to be a tailwind for a long time and we're still learning how from a profitability standpoint how to make it a meaningful contributor. So excited, but we still have a long ways to go.", "translate_tts": "pieces But were if you think of a baseball game were still in a very early inning of this journey and were incredibly excited about the customers reaction from a net promoter score and in fact our sheds had the highest net promoter score that theyve ever had this quarter and the repeat rates and all those things continue to improve But were early in the game on something thats going to be a tailwind for a long time and were still learning how from a profitability standpoint how to make it a meaningful contributor So excited but we still have a long ways to go", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:10.192", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. And maybe sort of a follow up on that in terms of profit buckets.", "text_tts": "hat in terms of profit buckets", "translate": "All right. And maybe sort of a follow up on that in terms of profit buckets.", "translate_tts": "All right And maybe sort of a follow up on that in terms of profit buckets", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:16.656", "mode": "azero-full", "language": "en", "target": "en", "text": "So is this going to be another year of a billion dollars of proactive cost out? I'm not sure.", "text_tts": "out Im not sure", "translate": "So is this going to be another year of a billion dollars of proactive cost out? I'm not sure.", "translate_tts": "So is this going to be another year of a billion dollars of proactive cost out Im not sure", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:24.370", "mode": "azero-full", "language": "en", "target": "en", "text": "And then alternative profit. I think the goal was to be up one hundred fifty million last year. I'm not sure if you got there, but", "text_tts": "ure if you got there but", "translate": "And then alternative profit. I think the goal was to be up one hundred fifty million last year. I'm not sure if you got there, but", "translate_tts": "And then alternative profit I think the goal was to be up one hundred fifty million last year Im not sure if you got there but", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:27.532", "mode": "azero-full", "language": "en", "target": "en", "text": "This coming year, given what you've said about personal finance,", "text_tts": "ut personal finance", "translate": "This coming year, given what you've said about personal finance,", "translate_tts": "This coming year given what youve said about personal finance", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:32.175", "mode": "azero-full", "language": "en", "target": "en", "text": "is the idea for that business to grow maybe one hundred million? Or do you think it can do better?", "text_tts": "million Or do you think it can do better", "translate": "is the idea for that business to grow maybe one hundred million? Or do you think it can do better?", "translate_tts": "is the idea for that business to grow maybe one hundred million Or do you think it can do better", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:35.670", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at cost.", "text_tts": "cost", "translate": "If you look at cost.", "translate_tts": "If you look at cost", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:50.829", "mode": "azero-full", "language": "en", "target": "en", "text": "reductions or whatever because it's a whole host of things. Our internal target would be around a billion dollars again and this would be the seventh year for that. If you look at all profit at this point, one hundred million would be", "text_tts": "red million would be", "translate": "reductions or whatever because it's a whole host of things. Our internal target would be around a billion dollars again and this would be the seventh year for that. If you look at all profit at this point, one hundred million would be", "translate_tts": "reductions or whatever because its a whole host of things Our internal target would be around a billion dollars again and this would be the seventh year for that If you look at all profit at this point one hundred million would be", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:55.907", "mode": "azero-full", "language": "en", "target": "en", "text": "A good number, but obviously we're gonna work really hard to move.", "text_tts": "ard to move", "translate": "A good number, but obviously we're gonna work really hard to move.", "translate_tts": "A good number but obviously were gonna work really hard to move", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:59.319", "mode": "azero-full", "language": "en", "target": "en", "text": "to make it a little bit better than that. But", "text_tts": "better than that But", "translate": "to make it a little bit better than that. But", "translate_tts": "to make it a little bit better than that But", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:12.981", "mode": "azero-full", "language": "en", "target": "en", "text": "the media business we think will be a meaningful driver of that. KPF, we think there's a lot of opportunity, but right now the consumer sentiment is improving, so hopefully that starts showing", "text_tts": "starts showing", "translate": "the media business we think will be a meaningful driver of that. KPF, we think there's a lot of opportunity, but right now the consumer sentiment is improving, so hopefully that starts showing", "translate_tts": "the media business we think will be a meaningful driver of that KPF we think theres a lot of opportunity but right now the consumer sentiment is improving so hopefully that starts showing", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:16.864", "mode": "azero-full", "language": "en", "target": "en", "text": "Bad debt and other things, so that becomes a tailwind.", "text_tts": "tailwind", "translate": "Bad debt and other things, so that becomes a tailwind.", "translate_tts": "Bad debt and other things so that becomes a tailwind", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:18.151", "mode": "azero-full", "language": "en", "target": "en", "text": "as opposed to neutral.", "text_tts": "as opposed to neutral", "translate": "as opposed to neutral.", "translate_tts": "as opposed to neutral", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:19.930", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, John.", "text_tts": "Thanks John", "translate": "Thanks, John.", "translate_tts": "Thanks John", "is_final": false, "emotion": "", "events": "🏠🔊✍📯👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:27.905", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Michael Montani from Evercore ISI. Michael, your line is open. Please go ahead.", "text_tts": "lease go ahead", "translate": "The next question comes from Michael Montani from Evercore ISI. Michael, your line is open. Please go ahead.", "translate_tts": "The next question comes from Michael Montani from Evercore ISI Michael your line is open Please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:30.561", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, and thanks for taking the question.", "text_tts": "thanks for taking the question", "translate": "Hey, good morning, and thanks for taking the question.", "translate_tts": "Hey good morning and thanks for taking the question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:33.541", "mode": "azero-full", "language": "en", "target": "en", "text": "Just wanted to ask two things, I guess.", "text_tts": "to ask two things I guess", "translate": "Just wanted to ask two things, I guess.", "translate_tts": "Just wanted to ask two things I guess", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:44.130", "mode": "azero-full", "language": "en", "target": "en", "text": "First off, just wondering if you could discuss the leverage point that we should be thinking about from ID sales, given some of the cross currents? And do you see", "text_tts": "currents And do you see", "translate": "First off, just wondering if you could discuss the leverage point that we should be thinking about from ID sales, given some of the cross currents? And do you see", "translate_tts": "First off just wondering if you could discuss the leverage point that we should be thinking about from ID sales given some of the cross currents And do you see", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:48.791", "mode": "azero-full", "language": "en", "target": "en", "text": "store hours needing to grow if units start to recover. And then I had a follow up.", "text_tts": "to recover And then I had a follow up", "translate": "store hours needing to grow if units start to recover. And then I had a follow up.", "translate_tts": "store hours needing to grow if units start to recover And then I had a follow up", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:04.620", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at leverage point, this won't be true forever, but right now we're having a leverage point lower because if you look at the softness in identicals, a lot of that is driven by things that were lower.", "text_tts": "by things that were lower", "translate": "If you look at leverage point, this won't be true forever, but right now we're having a leverage point lower because if you look at the softness in identicals, a lot of that is driven by things that were lower.", "translate_tts": "If you look at leverage point this wont be true forever but right now were having a leverage point lower because if you look at the softness in identicals a lot of that is driven by things that were lower", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:07.918", "mode": "azero-full", "language": "en", "target": "en", "text": "low margin so our ESI business was something that actually", "text_tts": "that actually", "translate": "low margin so our ESI business was something that actually", "translate_tts": "low margin so our ESI business was something that actually", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:10.302", "mode": "azero-full", "language": "en", "target": "en", "text": "was a negative on profitability.", "text_tts": "on profitability", "translate": "was a negative on profitability.", "translate_tts": "was a negative on profitability", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:16.050", "mode": "azero-full", "language": "en", "target": "en", "text": "So by not having that, it actually supports improving profitability.", "text_tts": "ity", "translate": "So by not having that, it actually supports improving profitability.", "translate_tts": "So by not having that it actually supports improving profitability", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:20.240", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at ours, every I mean we use AI.", "text_tts": "ours every I mean we use AI", "translate": "If you look at ours, every I mean we use AI.", "translate_tts": "If you look at ours every I mean we use AI", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:29.412", "mode": "azero-full", "language": "en", "target": "en", "text": "and every department and every store is generated the hours to support the business is generated by the number of units and", "text_tts": "nits and", "translate": "and every department and every store is generated the hours to support the business is generated by the number of units and", "translate_tts": "and every department and every store is generated the hours to support the business is generated by the number of units and", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:37.648", "mode": "azero-full", "language": "en", "target": "en", "text": "I feel very good that we'll be able to continue to provide great service to our customers. The other thing that helps us", "text_tts": "er thing that helps us", "translate": "I feel very good that we'll be able to continue to provide great service to our customers. The other thing that helps us", "translate_tts": "I feel very good that well be able to continue to provide great service to our customers The other thing that helps us", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:43.881", "mode": "azero-full", "language": "en", "target": "en", "text": "is you're always figuring out new ways of doing something to reduce", "text_tts": "s of doing something to reduce", "translate": "is you're always figuring out new ways of doing something to reduce", "translate_tts": "is youre always figuring out new ways of doing something to reduce", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:47.335", "mode": "azero-full", "language": "en", "target": "en", "text": "You know how many hours it takes to do it. So if you think about picking", "text_tts": "think about picking", "translate": "You know how many hours it takes to do it. So if you think about picking", "translate_tts": "You know how many hours it takes to do it So if you think about picking", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:48.373", "mode": "azero-full", "language": "en", "target": "en", "text": "A pickup order.", "text_tts": "A pickup order", "translate": "A pickup order.", "translate_tts": "A pickup order", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:04.171", "mode": "azero-full", "language": "en", "target": "en", "text": "The walk time is continually gets reduced because we're able to identify every individual store where every item is on what shelf and it reduces the time to pick an order as an example. So all of those things together", "text_tts": "example So all of those things together", "translate": "The walk time is continually gets reduced because we're able to identify every individual store where every item is on what shelf and it reduces the time to pick an order as an example. So all of those things together", "translate_tts": "The walk time is continually gets reduced because were able to identify every individual store where every item is on what shelf and it reduces the time to pick an order as an example So all of those things together", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:08.107", "mode": "azero-full", "language": "en", "target": "en", "text": "We feel really good about leverage points relative to.", "text_tts": "good about leverage points relative to", "translate": "We feel really good about leverage points relative to.", "translate_tts": "We feel really good about leverage points relative to", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:16.484", "mode": "azero-full", "language": "en", "target": "en", "text": "where we are on ID's now that's not going to last forever but certainly if you look at twenty twenty four we feel good about where we are.", "text_tts": "twenty twenty four we feel good about where we are", "translate": "where we are on ID's now that's not going to last forever but certainly if you look at twenty twenty four we feel good about where we are.", "translate_tts": "where we are on IDs now thats not going to last forever but certainly if you look at twenty twenty four we feel good about where we are", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:27.510", "mode": "azero-full", "language": "en", "target": "en", "text": "Then if I could just follow up on the fuel side, is there a CPG that you could share with us that you guys have in the guidance or how to think about fuel? And then similarly, for", "text_tts": "uel And then similarly for", "translate": "Then if I could just follow up on the fuel side, is there a CPG that you could share with us that you guys have in the guidance or how to think about fuel? And then similarly, for", "translate_tts": "Then if I could just follow up on the fuel side is there a CPG that you could share with us that you guys have in the guidance or how to think about fuel And then similarly for", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:30.884", "mode": "azero-full", "language": "en", "target": "en", "text": "a pharmacy, can margins start to improve in that business?", "text_tts": "an margins start to improve in that business", "translate": "a pharmacy, can margins start to improve in that business?", "translate_tts": "a pharmacy can margins start to improve in that business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:46.520", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. Thanks for the question. On the fuel side, I think our outlook for twenty twenty four is we expect to be flat in that business year over year. You recall the last five years prior to this one, it was quite a profit driver and as we", "text_tts": "ofit driver and as we", "translate": "Yeah. Thanks for the question. On the fuel side, I think our outlook for twenty twenty four is we expect to be flat in that business year over year. You recall the last five years prior to this one, it was quite a profit driver and as we", "translate_tts": "Yeah Thanks for the question On the fuel side I think our outlook for twenty twenty four is we expect to be flat in that business year over year You recall the last five years prior to this one it was quite a profit driver and as we", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:54.942", "mode": "azero-full", "language": "en", "target": "en", "text": "guided for twenty twenty three we're a little bit behind year over year in twenty three but our expectation for twenty twenty four is to be flat in operating profit.", "text_tts": "expectation for twenty twenty four is to be flat in operating profit", "translate": "guided for twenty twenty three we're a little bit behind year over year in twenty three but our expectation for twenty twenty four is to be flat in operating profit.", "translate_tts": "guided for twenty twenty three were a little bit behind year over year in twenty three but our expectation for twenty twenty four is to be flat in operating profit", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:10.023", "mode": "azero-full", "language": "en", "target": "en", "text": "pharmacy margins. We would view margins probably pretty stable that we continue to identify ways to improve service and we invest most of that savings that we get in", "text_tts": "that savings that we get in", "translate": "pharmacy margins. We would view margins probably pretty stable that we continue to identify ways to improve service and we invest most of that savings that we get in", "translate_tts": "pharmacy margins We would view margins probably pretty stable that we continue to identify ways to improve service and we invest most of that savings that we get in", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:14.502", "mode": "azero-full", "language": "en", "target": "en", "text": "Same wait time for customers and other aspects because.", "text_tts": "e for customers and other aspects because", "translate": "Same wait time for customers and other aspects because.", "translate_tts": "Same wait time for customers and other aspects because", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:29.617", "mode": "azero-full", "language": "en", "target": "en", "text": "what our customers or patients are telling us when you look at our principal competitors, they're continuing in close locations, they're continuing to pull out a certain", "text_tts": "to pull out a certain", "translate": "what our customers or patients are telling us when you look at our principal competitors, they're continuing in close locations, they're continuing to pull out a certain", "translate_tts": "what our customers or patients are telling us when you look at our principal competitors theyre continuing in close locations theyre continuing to pull out a certain", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:39.940", "mode": "azero-full", "language": "en", "target": "en", "text": "markets and we view that as an opportunity so we're reinvesting in that business and our pharmacy team or health and wellness team is doing a great job of", "text_tts": "", "translate": "markets and we view that as an opportunity so we're reinvesting in that business and our pharmacy team or health and wellness team is doing a great job of", "translate_tts": "markets and we view that as an opportunity so were reinvesting in that business and our pharmacy team or health and wellness team is doing a great job of", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:54.225", "mode": "azero-full", "language": "en", "target": "en", "text": "really working with the whole team to be able to support our patients. And the thing that's always I always find amazing is about a third of our customers don't even realize we have a pharmacy and we've been in the business for at least thirty years.", "text_tts": "usiness for at least thirty years", "translate": "really working with the whole team to be able to support our patients. And the thing that's always I always find amazing is about a third of our customers don't even realize we have a pharmacy and we've been in the business for at least thirty years.", "translate_tts": "really working with the whole team to be able to support our patients And the thing thats always I always find amazing is about a third of our customers dont even realize we have a pharmacy and weve been in the business for at least thirty years", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:01.195", "mode": "azero-full", "language": "en", "target": "en", "text": "And we continue to see where we have opportunity to gain share in that business and we'll and we'll do that.", "text_tts": "and well and well do that", "translate": "And we continue to see where we have opportunity to gain share in that business and we'll and we'll do that.", "translate_tts": "And we continue to see where we have opportunity to gain share in that business and well and well do that", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:15.172", "mode": "azero-full", "language": "en", "target": "en", "text": "So one add to that Rodney in pharmacy, it's a specific point relates to GLP. Obviously we saw quite a bit of sales volume in that in twenty three and expect the same in twenty four, but to your point on rate, the rate on GLP that's obviously a little bit of a headwind.", "text_tts": "P thats obviously a little bit of a headwind", "translate": "So one add to that Rodney in pharmacy, it's a specific point relates to GLP. Obviously we saw quite a bit of sales volume in that in twenty three and expect the same in twenty four, but to your point on rate, the rate on GLP that's obviously a little bit of a headwind.", "translate_tts": "So one add to that Rodney in pharmacy its a specific point relates to GLP Obviously we saw quite a bit of sales volume in that in twenty three and expect the same in twenty four but to your point on rate the rate on GLP thats obviously a little bit of a headwind", "is_final": false, "emotion": "", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:39.924", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to rate because the margins on those. But we're still excited about those because it's high demand with our customers and it helps drive traffic in our stores. And then on top of that, the other sales driver we saw the back half of the year related to our vaccine business as well and that obviously is helpful both on the sales and the margin side. So just a couple of other points in addition to what Randy called out. Thanks, Todd. Thanks, Michael.", "text_tts": "Michael", "translate": "relative to rate because the margins on those. But we're still excited about those because it's high demand with our customers and it helps drive traffic in our stores. And then on top of that, the other sales driver we saw the back half of the year related to our vaccine business as well and that obviously is helpful both on the sales and the margin side. So just a couple of other points in addition to what Randy called out. Thanks, Todd. Thanks, Michael.", "translate_tts": "relative to rate because the margins on those But were still excited about those because its high demand with our customers and it helps drive traffic in our stores And then on top of that the other sales driver we saw the back half of the year related to our vaccine business as well and that obviously is helpful both on the sales and the margin side So just a couple of other points in addition to what Randy called out Thanks Todd Thanks Michael", "is_final": false, "emotion": "😊", "events": "👨📯😤👂📻👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:44.341", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Ed Kelly from Wells Fargo. Ed, your line is open, please go ahead.", "text_tts": "Ed your line is open please go ahead", "translate": "The next question comes from Ed Kelly from Wells Fargo. Ed, your line is open, please go ahead.", "translate_tts": "The next question comes from Ed Kelly from Wells Fargo Ed your line is open please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:48.503", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning, everyone. Good morning. I wanted to ask you about that.", "text_tts": "about that", "translate": "Hi. Good morning, everyone. Good morning. I wanted to ask you about that.", "translate_tts": "Hi Good morning everyone Good morning I wanted to ask you about that", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:02.172", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to ask you about the outlook for unit volumes within grocery. And I was hoping you could dig in here. I mean, obviously, the industry's had negative volumes. It looks like you've had negative volumes there.", "text_tts": "youve had negative volumes there", "translate": "I wanted to ask you about the outlook for unit volumes within grocery. And I was hoping you could dig in here. I mean, obviously, the industry's had negative volumes. It looks like you've had negative volumes there.", "translate_tts": "I wanted to ask you about the outlook for unit volumes within grocery And I was hoping you could dig in here I mean obviously the industrys had negative volumes It looks like youve had negative volumes there", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:14.894", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think the issues right have been all this elasticity on price, low income pressure, probably a little bit of share loss in that cohort and then the lack of trade spend, which I think is probably particularly important to driving traffic for", "text_tts": "traffic for", "translate": "But I think the issues right have been all this elasticity on price, low income pressure, probably a little bit of share loss in that cohort and then the lack of trade spend, which I think is probably particularly important to driving traffic for", "translate_tts": "But I think the issues right have been all this elasticity on price low income pressure probably a little bit of share loss in that cohort and then the lack of trade spend which I think is probably particularly important to driving traffic for", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:29.765", "mode": "azero-full", "language": "en", "target": "en", "text": "Grocery, can you maybe just talk about how those points are evolving in twenty four? And then your expectation for unit volumes? Because back in nineteen, right, unit volumes are positive. Why can't Kroger get back to positive unit volumes?", "text_tts": "unit volumes are positive Why cant Kroger get back to positive unit volumes", "translate": "Grocery, can you maybe just talk about how those points are evolving in twenty four? And then your expectation for unit volumes? Because back in nineteen, right, unit volumes are positive. Why can't Kroger get back to positive unit volumes?", "translate_tts": "Grocery can you maybe just talk about how those points are evolving in twenty four And then your expectation for unit volumes Because back in nineteen right unit volumes are positive Why cant Kroger get back to positive unit volumes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:36.756", "mode": "azero-full", "language": "en", "target": "en", "text": "In the back half of the year, I mean, I know you're projecting that, but maybe just some support for it.", "text_tts": "just some support for it", "translate": "In the back half of the year, I mean, I know you're projecting that, but maybe just some support for it.", "translate_tts": "In the back half of the year I mean I know youre projecting that but maybe just some support for it", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:41.140", "mode": "azero-full", "language": "en", "target": "en", "text": "We would expect unit volumes to be positive.", "text_tts": "unit volumes to be positive", "translate": "We would expect unit volumes to be positive.", "translate_tts": "We would expect unit volumes to be positive", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:55.527", "mode": "azero-full", "language": "en", "target": "en", "text": "And we expect of ourselves holding ourselves accountable for positive unit volume, as we Todd and I mentioned in our prepared remarks, we've seen sequential positive trends in units.", "text_tts": "", "translate": "And we expect of ourselves holding ourselves accountable for positive unit volume, as we Todd and I mentioned in our prepared remarks, we've seen sequential positive trends in units.", "translate_tts": "And we expect of ourselves holding ourselves accountable for positive unit volume as we Todd and I mentioned in our prepared remarks weve seen sequential positive trends in units", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:09.322", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at trade dollars, as I mentioned earlier in one of the questions, we actually saw an increase in trade dollars to support. Now we our success has been much better with the mainstream and up", "text_tts": "much better with the mainstream and up", "translate": "If you look at trade dollars, as I mentioned earlier in one of the questions, we actually saw an increase in trade dollars to support. Now we our success has been much better with the mainstream and up", "translate_tts": "If you look at trade dollars as I mentioned earlier in one of the questions we actually saw an increase in trade dollars to support Now we our success has been much better with the mainstream and up", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:22.420", "mode": "azero-full", "language": "en", "target": "en", "text": "scale customer and we've continued to gain share with that customer. And one of the things that's always important to remember on units and economists always say all short answers are wrong, but", "text_tts": "short answers are wrong but", "translate": "scale customer and we've continued to gain share with that customer. And one of the things that's always important to remember on units and economists always say all short answers are wrong, but", "translate_tts": "scale customer and weve continued to gain share with that customer And one of the things thats always important to remember on units and economists always say all short answers are wrong but", "is_final": false, "emotion": "", "events": "👨📯✍📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:33.813", "mode": "azero-full", "language": "en", "target": "en", "text": "that customer buys a bigger packs of items. So on that perspective units are down because somebody buys a thirty pack or a thirty six pack of something.", "text_tts": "k or a thirty six pack of something", "translate": "that customer buys a bigger packs of items. So on that perspective units are down because somebody buys a thirty pack or a thirty six pack of something.", "translate_tts": "that customer buys a bigger packs of items So on that perspective units are down because somebody buys a thirty pack or a thirty six pack of something", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:38.203", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the customers that are under a lot of budget pressure, they're actually", "text_tts": "pressure theyre actually", "translate": "If you look at the customers that are under a lot of budget pressure, they're actually", "translate_tts": "If you look at the customers that are under a lot of budget pressure theyre actually", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:43.831", "mode": "azero-full", "language": "en", "target": "en", "text": "buying smaller units of pack of goods and stuff. So overall", "text_tts": "So overall", "translate": "buying smaller units of pack of goods and stuff. So overall", "translate_tts": "buying smaller units of pack of goods and stuff So overall", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:53.450", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a great question. We would hold ourselves accountable for continuing to improve trends in units and getting to positive as well.", "text_tts": "as well", "translate": "It's a great question. We would hold ourselves accountable for continuing to improve trends in units and getting to positive as well.", "translate_tts": "Its a great question We would hold ourselves accountable for continuing to improve trends in units and getting to positive as well", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:59.759", "mode": "azero-full", "language": "en", "target": "en", "text": "And then just a quick follow up for you on current debt leverage.", "text_tts": "current debt leverage", "translate": "And then just a quick follow up for you on current debt leverage.", "translate_tts": "And then just a quick follow up for you on current debt leverage", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:02.007", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there is there any reason?", "text_tts": "s there any reason", "translate": "Is there is there any reason?", "translate_tts": "Is there is there any reason", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:07.479", "mode": "azero-full", "language": "en", "target": "en", "text": "to believe that this two point three to two point five target.", "text_tts": "this two point three to two point five target", "translate": "to believe that this two point three to two point five target.", "translate_tts": "to believe that this two point three to two point five target", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:22.010", "mode": "azero-full", "language": "en", "target": "en", "text": "would not be the target if let's just say that you failed to close the Albertsons deal. Is there any reason why you wouldn't go back to that pretty quickly? I don't know if it's CapEx related, if it's environment, if it's rating engines", "text_tts": "ment if its rating engines", "translate": "would not be the target if let's just say that you failed to close the Albertsons deal. Is there any reason why you wouldn't go back to that pretty quickly? I don't know if it's CapEx related, if it's environment, if it's rating engines", "translate_tts": "would not be the target if lets just say that you failed to close the Albertsons deal Is there any reason why you wouldnt go back to that pretty quickly I dont know if its CapEx related if its environment if its rating engines", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:22.716", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking at things.", "text_tts": "Looking at things", "translate": "Looking at things.", "translate_tts": "Looking at things", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:24.645", "mode": "azero-full", "language": "en", "target": "en", "text": "But just just thoughts about that.", "text_tts": "But just just thoughts about that", "translate": "But just just thoughts about that.", "translate_tts": "But just just thoughts about that", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:41.076", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks, Ed. First and foremost, we're laser focused on closing on the merger, but appreciating your comment and our model is always built to drive TSR and accelerate TSR in that space, but", "text_tts": "that space but", "translate": "Yeah, thanks, Ed. First and foremost, we're laser focused on closing on the merger, but appreciating your comment and our model is always built to drive TSR and accelerate TSR in that space, but", "translate_tts": "Yeah thanks Ed First and foremost were laser focused on closing on the merger but appreciating your comment and our model is always built to drive TSR and accelerate TSR in that space but", "is_final": false, "emotion": "", "events": "🏠🔊🍅👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:18.437", "mode": "azero-full", "language": "en", "target": "en", "text": "Think about the business. The business does continue to generate strong free cash flow and we have a very strong balance sheet right now. And I think as you think about our targets in the future, I would look to how we've thought about it in the past. I think that would be a good way to think about it and a good benchmark. And our priorities have always been and will continue to be maintaining an investment grade rating investing and growing the business. We've talked a lot about storing and digital investments that we've made. We continue to do that. And then third, always returning money to shareholders through a growing dividend.", "text_tts": "h a growing dividend", "translate": "Think about the business. The business does continue to generate strong free cash flow and we have a very strong balance sheet right now. And I think as you think about our targets in the future, I would look to how we've thought about it in the past. I think that would be a good way to think about it and a good benchmark. And our priorities have always been and will continue to be maintaining an investment grade rating investing and growing the business. We've talked a lot about storing and digital investments that we've made. We continue to do that. And then third, always returning money to shareholders through a growing dividend.", "translate_tts": "Think about the business The business does continue to generate strong free cash flow and we have a very strong balance sheet right now And I think as you think about our targets in the future I would look to how weve thought about it in the past I think that would be a good way to think about it and a good benchmark And our priorities have always been and will continue to be maintaining an investment grade rating investing and growing the business Weve talked a lot about storing and digital investments that weve made We continue to do that And then third always returning money to shareholders through a growing dividend", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:26.656", "mode": "azero-full", "language": "en", "target": "en", "text": "and a buyback program. So I would expect that you know in any scenario, those will be our priorities from", "text_tts": "orities from", "translate": "and a buyback program. So I would expect that you know in any scenario, those will be our priorities from", "translate_tts": "and a buyback program So I would expect that you know in any scenario those will be our priorities from", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:31.881", "mode": "azero-full", "language": "en", "target": "en", "text": "Financial strategy standpoint. Yeah, and we'll use that free cash flow to continue to support growth.", "text_tts": "ree cash flow to continue to support growth", "translate": "Financial strategy standpoint. Yeah, and we'll use that free cash flow to continue to support growth.", "translate_tts": "Financial strategy standpoint Yeah and well use that free cash flow to continue to support growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:32.220", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Ed.", "text_tts": "Thanks Ed", "translate": "Thanks, Ed.", "translate_tts": "Thanks Ed", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:32.462", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question.", "text_tts": "The next question", "translate": "The next question.", "translate_tts": "The next question", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:35.793", "mode": "azero-full", "language": "en", "target": "en", "text": "This question comes from Rupesh Parik from Oppenheimer. Rupesh, your line is open, please go ahead.", "text_tts": "Rupesh Parik from Oppenheimer Rupesh your line is open please go ahead", "translate": "This question comes from Rupesh Parik from Oppenheimer. Rupesh, your line is open, please go ahead.", "translate_tts": "This question comes from Rupesh Parik from Oppenheimer Rupesh your line is open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:43.899", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thanks for taking my question. So I just wanted to touch on the promotional competitive backdrop. I was just curious how you guys are thinking about the promotional backdrop this year.", "text_tts": "uys are thinking about the promotional backdrop this year", "translate": "Good morning, and thanks for taking my question. So I just wanted to touch on the promotional competitive backdrop. I was just curious how you guys are thinking about the promotional backdrop this year.", "translate_tts": "Good morning and thanks for taking my question So I just wanted to touch on the promotional competitive backdrop I was just curious how you guys are thinking about the promotional backdrop this year", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:59.173", "mode": "azero-full", "language": "en", "target": "en", "text": "We would expect it to stay pretty similar and probably for us more and more of our promotions would be done directly to a customer, so it's not necessarily what shows up in an ad, but we would expect overall to be pretty similar to what it was.", "text_tts": "would expect overall to be pretty similar to what it was", "translate": "We would expect it to stay pretty similar and probably for us more and more of our promotions would be done directly to a customer, so it's not necessarily what shows up in an ad, but we would expect overall to be pretty similar to what it was.", "translate_tts": "We would expect it to stay pretty similar and probably for us more and more of our promotions would be done directly to a customer so its not necessarily what shows up in an ad but we would expect overall to be pretty similar to what it was", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:59.454", "mode": "azero-full", "language": "en", "target": "en", "text": "Last year.", "text_tts": "Last year", "translate": "Last year.", "translate_tts": "Last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:16.062", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, I mentioned it a couple of times, but customers that are on a budget or strained financially continue to aggressively try to look at ways to stretch their budgets. And one of the ways they're doing that is downloading", "text_tts": "ays theyre doing that is downloading", "translate": "And you know, I mentioned it a couple of times, but customers that are on a budget or strained financially continue to aggressively try to look at ways to stretch their budgets. And one of the ways they're doing that is downloading", "translate_tts": "And you know I mentioned it a couple of times but customers that are on a budget or strained financially continue to aggressively try to look at ways to stretch their budgets And one of the ways theyre doing that is downloading", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:37.719", "mode": "azero-full", "language": "en", "target": "en", "text": "coupons and to me, you know, in our prepared remarks we shared but we had people download four billion coupons and that was an increase of one billion over the prior year. And the customer on a budget would be a bigger driver of that increase in downloading coupons. So", "text_tts": "ease in downloading coupons So", "translate": "coupons and to me, you know, in our prepared remarks we shared but we had people download four billion coupons and that was an increase of one billion over the prior year. And the customer on a budget would be a bigger driver of that increase in downloading coupons. So", "translate_tts": "coupons and to me you know in our prepared remarks we shared but we had people download four billion coupons and that was an increase of one billion over the prior year And the customer on a budget would be a bigger driver of that increase in downloading coupons So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:46.501", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, we think about the same, but if you look at within segments, we would expect that customer on a budget to still be under strain.", "text_tts": "still be under strain", "translate": "Overall, we think about the same, but if you look at within segments, we would expect that customer on a budget to still be under strain.", "translate_tts": "Overall we think about the same but if you look at within segments we would expect that customer on a budget to still be under strain", "is_final": false, "emotion": "", "events": "🍷✨👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:56.804", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. And then maybe just one follow up question. Rodney, you made the comment that you expect an improving consumer sentiment in twenty twenty four. Are you seeing any positive changes in consumer behavior lately?", "text_tts": "seeing any positive changes in consumer behavior lately", "translate": "Great. And then maybe just one follow up question. Rodney, you made the comment that you expect an improving consumer sentiment in twenty twenty four. Are you seeing any positive changes in consumer behavior lately?", "translate_tts": "Great And then maybe just one follow up question Rodney you made the comment that you expect an improving consumer sentiment in twenty twenty four Are you seeing any positive changes in consumer behavior lately", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:57.143", "mode": "azero-full", "language": "en", "target": "en", "text": "I wouldn't say it.", "text_tts": "I wouldnt say it", "translate": "I wouldn't say it.", "translate_tts": "I wouldnt say it", "is_final": false, "emotion": "😡", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:01.677", "mode": "azero-full", "language": "en", "target": "en", "text": "ton of stuff. The people that aren't under pressure", "text_tts": "e", "translate": "ton of stuff. The people that aren't under pressure", "translate_tts": "ton of stuff The people that arent under pressure", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:06.772", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, they continue to buy nicer wine and engage in Starbucks and", "text_tts": "in Starbucks and", "translate": "You know, they continue to buy nicer wine and engage in Starbucks and", "translate_tts": "You know they continue to buy nicer wine and engage in Starbucks and", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:10.682", "mode": "azero-full", "language": "en", "target": "en", "text": "Murray's cheese and things like that. But the word.", "text_tts": "and things like that But the word", "translate": "Murray's cheese and things like that. But the word.", "translate_tts": "Murrays cheese and things like that But the word", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:16.391", "mode": "azero-full", "language": "en", "target": "en", "text": "They tell us they're feeling better more so than their behavior is changing so far.", "text_tts": "their behavior is changing so far", "translate": "They tell us they're feeling better more so than their behavior is changing so far.", "translate_tts": "They tell us theyre feeling better more so than their behavior is changing so far", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:17.081", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for passion.", "text_tts": "Thanks for passion", "translate": "Thanks for passion.", "translate_tts": "Thanks for passion", "is_final": false, "emotion": "😊", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:25.305", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Robert Olms, Bank of America. Robert, your line is open. Please go ahead.", "text_tts": "n Please go ahead", "translate": "The next question comes from Robert Olms, Bank of America. Robert, your line is open. Please go ahead.", "translate_tts": "The next question comes from Robert Olms Bank of America Robert your line is open Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:38.710", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh hey Rodney. I was wondering if you could talk more about the pharmacy opportunity. Do you see an opportunity to sort of reengage?", "text_tts": "age", "translate": "Oh hey Rodney. I was wondering if you could talk more about the pharmacy opportunity. Do you see an opportunity to sort of reengage?", "translate_tts": "Oh hey Rodney I was wondering if you could talk more about the pharmacy opportunity Do you see an opportunity to sort of reengage", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:46.131", "mode": "azero-full", "language": "en", "target": "en", "text": "with some of the PBMs and become a more significant player over time in a more profitable way than you guys", "text_tts": "n you guys", "translate": "with some of the PBMs and become a more significant player over time in a more profitable way than you guys", "translate_tts": "with some of the PBMs and become a more significant player over time in a more profitable way than you guys", "is_final": false, "emotion": "", "events": "🏠🔊📻👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Olms (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:51.008", "mode": "azero-full", "language": "en", "target": "en", "text": "you know had been and which ended you up in the situation with express scripts could you maybe", "text_tts": "situation with express scripts could you maybe", "translate": "you know had been and which ended you up in the situation with express scripts could you maybe", "translate_tts": "you know had been and which ended you up in the situation with express scripts could you maybe", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Olms (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:56.552", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of give us some thoughts on maybe the multiyear outlook for pharmacy and what could happen there for you guys?", "text_tts": "for pharmacy and what could happen there for you guys", "translate": "kind of give us some thoughts on maybe the multiyear outlook for pharmacy and what could happen there for you guys?", "translate_tts": "kind of give us some thoughts on maybe the multiyear outlook for pharmacy and what could happen there for you guys", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Olms (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:15.456", "mode": "azero-full", "language": "en", "target": "en", "text": "pay for somebody else's profit margin. But we're always open to those conversations and would be delighted to fill those scripts assuming that they had the appropriate", "text_tts": "", "translate": "pay for somebody else's profit margin. But we're always open to those conversations and would be delighted to fill those scripts assuming that they had the appropriate", "translate_tts": "pay for somebody elses profit margin But were always open to those conversations and would be delighted to fill those scripts assuming that they had the appropriate", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Olms (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:16.608", "mode": "azero-full", "language": "en", "target": "en", "text": "margins in it to cover our cost.", "text_tts": "to cover our cost", "translate": "margins in it to cover our cost.", "translate_tts": "margins in it to cover our cost", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Olms (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:29.076", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, I hope hopefully over time their customers or patients will keep start reaching out because they want to have the great service that we're providing.", "text_tts": "ere providing", "translate": "And you know, I hope hopefully over time their customers or patients will keep start reaching out because they want to have the great service that we're providing.", "translate_tts": "And you know I hope hopefully over time their customers or patients will keep start reaching out because they want to have the great service that were providing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Olms (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:33.233", "mode": "azero-full", "language": "en", "target": "en", "text": "to everyone else and their customers not getting the opportunity to", "text_tts": "", "translate": "to everyone else and their customers not getting the opportunity to", "translate_tts": "to everyone else and their customers not getting the opportunity to", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Olms (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:36.118", "mode": "azero-full", "language": "en", "target": "en", "text": "engage and get that great customer experience.", "text_tts": "that great customer experience", "translate": "engage and get that great customer experience.", "translate_tts": "engage and get that great customer experience", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Olms (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:47.141", "mode": "azero-full", "language": "en", "target": "en", "text": "got you and then just a quick follow up on the previous question. I think with the lower your lower income customer", "text_tts": "the lower your lower income customer", "translate": "got you and then just a quick follow up on the previous question. I think with the lower your lower income customer", "translate_tts": "got you and then just a quick follow up on the previous question I think with the lower your lower income customer", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Olms (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:57.602", "mode": "azero-full", "language": "en", "target": "en", "text": "that might have been where you had been seeing more market share pressure. Is there any change in that or any change in your lower income customer or your ability to keep them?", "text_tts": "", "translate": "that might have been where you had been seeing more market share pressure. Is there any change in that or any change in your lower income customer or your ability to keep them?", "translate_tts": "that might have been where you had been seeing more market share pressure Is there any change in that or any change in your lower income customer or your ability to keep them", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Olms (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:57.841", "mode": "azero-full", "language": "en", "target": "en", "text": "Not.", "text_tts": "Not", "translate": "Not.", "translate_tts": "Not", "is_final": false, "emotion": "", "events": "😤👂👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Olms (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:01.023", "mode": "azero-full", "language": "en", "target": "en", "text": "It's slightly better, but we still have a lot of work to do.", "text_tts": "work to do", "translate": "It's slightly better, but we still have a lot of work to do.", "translate_tts": "Its slightly better but we still have a lot of work to do", "is_final": false, "emotion": "😔", "events": "🏠🔊👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Olms (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:05.656", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know one of the things that half full and half empty the half full is that", "text_tts": "and half empty the half full is that", "translate": "And you know one of the things that half full and half empty the half full is that", "translate_tts": "And you know one of the things that half full and half empty the half full is that", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Olms (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:05.796", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah.", "text_tts": "Ah", "translate": "Ah.", "translate_tts": "Ah", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Olms (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:13.772", "mode": "azero-full", "language": "en", "target": "en", "text": "Our customers that make the make are most profitable for us is our mainstream and upscale customer.", "text_tts": "and upscale customer", "translate": "Our customers that make the make are most profitable for us is our mainstream and upscale customer.", "translate_tts": "Our customers that make the make are most profitable for us is our mainstream and upscale customer", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Olms (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:15.839", "mode": "azero-full", "language": "en", "target": "en", "text": "But we're not satisfied with where we are.", "text_tts": "with where we are", "translate": "But we're not satisfied with where we are.", "translate_tts": "But were not satisfied with where we are", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Olms (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:16.693", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Robbie.", "text_tts": "Thanks Robbie", "translate": "Thanks Robbie.", "translate_tts": "Thanks Robbie", "is_final": false, "emotion": "😊", "events": "🖱📯🤢👂🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Olms (Bank of America Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:24.492", "mode": "azero-full", "language": "en", "target": "en", "text": "Our final question today comes from Kelly Bernier from BMI. Kelly, your line is open. Please go ahead.", "text_tts": "open Please go ahead", "translate": "Our final question today comes from Kelly Bernier from BMI. Kelly, your line is open. Please go ahead.", "translate_tts": "Our final question today comes from Kelly Bernier from BMI Kelly your line is open Please go ahead", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:28.891", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning. Thanks for fitting me in here.", "text_tts": "Thanks for fitting me in here", "translate": "Hi, good morning. Thanks for fitting me in here.", "translate_tts": "Hi good morning Thanks for fitting me in here", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:30.681", "mode": "azero-full", "language": "en", "target": "en", "text": "Just wanted to go back.", "text_tts": "Just wanted to go back", "translate": "Just wanted to go back.", "translate_tts": "Just wanted to go back", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:36.996", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Just want to go back to alternative profits and KPM in particular.", "text_tts": "profits and KPM in particular", "translate": "Good morning. Just want to go back to alternative profits and KPM in particular.", "translate_tts": "Good morning Just want to go back to alternative profits and KPM in particular", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:40.852", "mode": "azero-full", "language": "en", "target": "en", "text": "Did that end up around a five hundred million dollars", "text_tts": "around a five hundred million dollars", "translate": "Did that end up around a five hundred million dollars", "translate_tts": "Did that end up around a five hundred million dollars", "is_final": false, "emotion": "", "events": "💬👂👩📯📞🌠🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:45.036", "mode": "azero-full", "language": "en", "target": "en", "text": "EBIT contribution in twenty twenty three", "text_tts": "in twenty twenty three", "translate": "EBIT contribution in twenty twenty three", "translate_tts": "EBIT contribution in twenty twenty three", "is_final": false, "emotion": "", "events": "📷👂👩📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:48.715", "mode": "azero-full", "language": "en", "target": "en", "text": "And at this stage, just can you just help us understand?", "text_tts": "us understand", "translate": "And at this stage, just can you just help us understand?", "translate_tts": "And at this stage just can you just help us understand", "is_final": false, "emotion": "", "events": "👩📯💬👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:03.723", "mode": "azero-full", "language": "en", "target": "en", "text": "what are the factors that are going to drive that twenty percentage growth that you're planning for twenty four? How much is maybe on property or off property or some of the new investments that you're making in this business? Can you help us just dig in a little bit more on that?", "text_tts": "just dig in a little bit more on that", "translate": "what are the factors that are going to drive that twenty percentage growth that you're planning for twenty four? How much is maybe on property or off property or some of the new investments that you're making in this business? Can you help us just dig in a little bit more on that?", "translate_tts": "what are the factors that are going to drive that twenty percentage growth that youre planning for twenty four How much is maybe on property or off property or some of the new investments that youre making in this business Can you help us just dig in a little bit more on that", "is_final": false, "emotion": "", "events": "💬👂👩📯📻👂", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:07.767", "mode": "azero-full", "language": "en", "target": "en", "text": "I will talk broad and then I'll let Todd get into the specifics.", "text_tts": "into the specifics", "translate": "I will talk broad and then I'll let Todd get into the specifics.", "translate_tts": "I will talk broad and then Ill let Todd get into the specifics", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:09.211", "mode": "azero-full", "language": "en", "target": "en", "text": "When we when you look at", "text_tts": "when you look at", "translate": "When we when you look at", "translate_tts": "When we when you look at", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:11.054", "mode": "azero-full", "language": "en", "target": "en", "text": "media overall.", "text_tts": "", "translate": "media overall.", "translate_tts": "media overall", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:16.743", "mode": "azero-full", "language": "en", "target": "en", "text": "We see no reason why our share of", "text_tts": "reason why our share of", "translate": "We see no reason why our share of", "translate_tts": "We see no reason why our share of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:32.029", "mode": "azero-full", "language": "en", "target": "en", "text": "CPG's media spend should be the same as what our share of the products we sell. And it's our responsibility to make sure that the way we help them spend their money that they get a great ROI on that investment. And our", "text_tts": "And our", "translate": "CPG's media spend should be the same as what our share of the products we sell. And it's our responsibility to make sure that the way we help them spend their money that they get a great ROI on that investment. And our", "translate_tts": "CPGs media spend should be the same as what our share of the products we sell And its our responsibility to make sure that the way we help them spend their money that they get a great ROI on that investment And our", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:46.703", "mode": "azero-full", "language": "en", "target": "en", "text": "Our KPM team holds themselves accountable to being transparent and making sure that people get a good return on their investment. And we will continue to do that. So we think the opportunity is", "text_tts": "portunity is", "translate": "Our KPM team holds themselves accountable to being transparent and making sure that people get a good return on their investment. And we will continue to do that. So we think the opportunity is", "translate_tts": "Our KPM team holds themselves accountable to being transparent and making sure that people get a good return on their investment And we will continue to do that So we think the opportunity is", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:53.995", "mode": "azero-full", "language": "en", "target": "en", "text": "still huge in terms of continued growth relative to specifics for twenty four and other things toddle.", "text_tts": "er things toddle", "translate": "still huge in terms of continued growth relative to specifics for twenty four and other things toddle.", "translate_tts": "still huge in terms of continued growth relative to specifics for twenty four and other things toddle", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:08.170", "mode": "azero-full", "language": "en", "target": "en", "text": "You answer that. Yeah, no, that's good and I appreciate the question. Thanks, Rodney. I don't know that I'll get into the breakout between on and off, but I think we see growth in both, both on property and off, certainly our digital ecosystem.", "text_tts": "r digital ecosystem", "translate": "You answer that. Yeah, no, that's good and I appreciate the question. Thanks, Rodney. I don't know that I'll get into the breakout between on and off, but I think we see growth in both, both on property and off, certainly our digital ecosystem.", "translate_tts": "You answer that Yeah no thats good and I appreciate the question Thanks Rodney I dont know that Ill get into the breakout between on and off but I think we see growth in both both on property and off certainly our digital ecosystem", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:10.912", "mode": "azero-full", "language": "en", "target": "en", "text": "is built around driving that digital engagement within our stores.", "text_tts": "driving that digital engagement within our stores", "translate": "is built around driving that digital engagement within our stores.", "translate_tts": "is built around driving that digital engagement within our stores", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:26.152", "mode": "azero-full", "language": "en", "target": "en", "text": "We know those customers are more loyal to us and increase their spend, and that ecosystem along with KPM really gives us some opportunities to drive our own growth in both of those businesses.", "text_tts": "ose businesses", "translate": "We know those customers are more loyal to us and increase their spend, and that ecosystem along with KPM really gives us some opportunities to drive our own growth in both of those businesses.", "translate_tts": "We know those customers are more loyal to us and increase their spend and that ecosystem along with KPM really gives us some opportunities to drive our own growth in both of those businesses", "is_final": false, "emotion": "😊", "events": "👨📯📻👂🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:40.671", "mode": "azero-full", "language": "en", "target": "en", "text": "The other thing that KPM's doing and that has us really excited I think you heard it alluded to earlier is the new platform that they've put in place. We've always used first party data from our loyalty programs so that our clients can", "text_tts": "can", "translate": "The other thing that KPM's doing and that has us really excited I think you heard it alluded to earlier is the new platform that they've put in place. We've always used first party data from our loyalty programs so that our clients can", "translate_tts": "The other thing that KPMs doing and that has us really excited I think you heard it alluded to earlier is the new platform that theyve put in place Weve always used first party data from our loyalty programs so that our clients can", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:10.372", "mode": "azero-full", "language": "en", "target": "en", "text": "create custom audiences in the work that they do and building out their campaigns. But this new platform, I think, makes it even easier for them to activate their campaigns and drive their data and insights. And it gives them some self service opportunities for more direct access to these audiences as they execute these on property and off. And so I think the new tool and the functionality and the features that it brings has us really excited about that opportunity for growth both on and off.", "text_tts": "off", "translate": "create custom audiences in the work that they do and building out their campaigns. But this new platform, I think, makes it even easier for them to activate their campaigns and drive their data and insights. And it gives them some self service opportunities for more direct access to these audiences as they execute these on property and off. And so I think the new tool and the functionality and the features that it brings has us really excited about that opportunity for growth both on and off.", "translate_tts": "create custom audiences in the work that they do and building out their campaigns But this new platform I think makes it even easier for them to activate their campaigns and drive their data and insights And it gives them some self service opportunities for more direct access to these audiences as they execute these on property and off And so I think the new tool and the functionality and the features that it brings has us really excited about that opportunity for growth both on and off", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:10.782", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Kelly.", "text_tts": "Thanks Kelly", "translate": "Thanks Kelly.", "translate_tts": "Thanks Kelly", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bernier (BMI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:12.376", "mode": "azero-full", "language": "en", "target": "en", "text": "And thank you for all the questions today.", "text_tts": "all the questions today", "translate": "And thank you for all the questions today.", "translate_tts": "And thank you for all the questions today", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:21.126", "mode": "azero-full", "language": "en", "target": "en", "text": "As always, I'd like to share a few comments with our associates that are listening in and we always have a lot of associates listen in each quarter.", "text_tts": "sten in each quarter", "translate": "As always, I'd like to share a few comments with our associates that are listening in and we always have a lot of associates listen in each quarter.", "translate_tts": "As always Id like to share a few comments with our associates that are listening in and we always have a lot of associates listen in each quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:24.178", "mode": "azero-full", "language": "en", "target": "en", "text": "First, thank you for all you do every day for our customers and each other.", "text_tts": "y for our customers and each other", "translate": "First, thank you for all you do every day for our customers and each other.", "translate_tts": "First thank you for all you do every day for our customers and each other", "is_final": false, "emotion": "😊", "events": "✍📯👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:30.485", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd also like to take a moment to celebrate two of our outstanding associates in Colorado.", "text_tts": "Colorado", "translate": "I'd also like to take a moment to celebrate two of our outstanding associates in Colorado.", "translate_tts": "Id also like to take a moment to celebrate two of our outstanding associates in Colorado", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:44.039", "mode": "azero-full", "language": "en", "target": "en", "text": "Just this week, Chris Gaye from City Market, who won two gold medals in skiing during the special Olympics event at Cooper Island, Copper Mountain, Chris is an amazing athlete taking second place in an Olympic.", "text_tts": "econd place in an Olympic", "translate": "Just this week, Chris Gaye from City Market, who won two gold medals in skiing during the special Olympics event at Cooper Island, Copper Mountain, Chris is an amazing athlete taking second place in an Olympic.", "translate_tts": "Just this week Chris Gaye from City Market who won two gold medals in skiing during the special Olympics event at Cooper Island Copper Mountain Chris is an amazing athlete taking second place in an Olympic", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:46.318", "mode": "azero-full", "language": "en", "target": "en", "text": "Event in Aspen just last month.", "text_tts": "en just last month", "translate": "Event in Aspen just last month.", "translate_tts": "Event in Aspen just last month", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🐈🐾", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:53.767", "mode": "azero-full", "language": "en", "target": "en", "text": "A few months ago, I had the pleasure to meet Jeff Gregory, a Special Olympian at King Supers.", "text_tts": "Supers", "translate": "A few months ago, I had the pleasure to meet Jeff Gregory, a Special Olympian at King Supers.", "translate_tts": "A few months ago I had the pleasure to meet Jeff Gregory a Special Olympian at King Supers", "is_final": false, "emotion": "😊", "events": "👨📯🖱📯", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:07.730", "mode": "azero-full", "language": "en", "target": "en", "text": "Last year, Jeff was honored as Male Athlete of the Year, and I had a chance to meet Jeff and his parents and what an inspiration. Congratulations, Chris and Jeff. We're so proud of all you do and what you could", "text_tts": "ll you do and what you could", "translate": "Last year, Jeff was honored as Male Athlete of the Year, and I had a chance to meet Jeff and his parents and what an inspiration. Congratulations, Chris and Jeff. We're so proud of all you do and what you could", "translate_tts": "Last year Jeff was honored as Male Athlete of the Year and I had a chance to meet Jeff and his parents and what an inspiration Congratulations Chris and Jeff Were so proud of all you do and what you could", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:08.886", "mode": "azero-full", "language": "en", "target": "en", "text": "Continue to accomplish.", "text_tts": "mplish", "translate": "Continue to accomplish.", "translate_tts": "Continue to accomplish", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:18.663", "mode": "azero-full", "language": "en", "target": "en", "text": "and all that you've done for our customers and communities and uplifting those around you. Thanks, everyone, for joining us today and have a great day.", "text_tts": "for joining us today and have a great day", "translate": "and all that you've done for our customers and communities and uplifting those around you. Thanks, everyone, for joining us today and have a great day.", "translate_tts": "and all that youve done for our customers and communities and uplifting those around you Thanks everyone for joining us today and have a great day", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:25.243", "mode": "azero-full", "language": "en", "target": "en", "text": "This concludes today's call, thank you very much for your attendance, you may now disconnect your lines.", "text_tts": "your lines", "translate": "This concludes today's call, thank you very much for your attendance, you may now disconnect your lines.", "translate_tts": "This concludes todays call thank you very much for your attendance you may now disconnect your lines", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "2df16787-e91b-4e08-815e-02eda6b96c47", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Kroger_Q4_2024_Earnings_Conference_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Kroger_Q4_2024_Earnings_Conference_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..33b925a1dfb4cd91a0f0e8a7d833fd431d3dd5dc --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Kroger_Q4_2024_Earnings_Conference_Call_Emotion.txt @@ -0,0 +1,582 @@ +{"timestamp": "2025-07-17 05:40:57.421", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and welcome to the Kroger Co Fourth Quarter and Full Year twenty twenty four Earnings Conference Call.", "text_tts": "d Full Year twenty twenty four Earnings Conference Call", "translate": "Good morning, and welcome to the Kroger Co Fourth Quarter and Full Year twenty twenty four Earnings Conference Call.", "translate_tts": "Good morning and welcome to the Kroger Co Fourth Quarter and Full Year twenty twenty four Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:03.437", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to ask a question once the presentation has finished, please press start followed by one on your telephone keypad.", "text_tts": "hone keypad", "translate": "If you'd like to ask a question once the presentation has finished, please press start followed by one on your telephone keypad.", "translate_tts": "If youd like to ask a question once the presentation has finished please press start followed by one on your telephone keypad", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:06.057", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to remove it, you may press star, followed by two.", "text_tts": "you may press star followed by two", "translate": "If you'd like to remove it, you may press star, followed by two.", "translate_tts": "If youd like to remove it you may press star followed by two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:08.753", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note this event is being recorded.", "text_tts": "is being recorded", "translate": "Please note this event is being recorded.", "translate_tts": "Please note this event is being recorded", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:11.751", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd now like to turn the conference over to Rob Quast.", "text_tts": "the conference over to Rob Quast", "translate": "I'd now like to turn the conference over to Rob Quast.", "translate_tts": "Id now like to turn the conference over to Rob Quast", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:13.579", "mode": "azero-full", "language": "en", "target": "en", "text": "Vice President, Investor Relations.", "text_tts": "Investor Relations", "translate": "Vice President, Investor Relations.", "translate_tts": "Vice President Investor Relations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:14.647", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:21.201", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you for joining us for Kroger's fourth quarter and full year twenty twenty four earnings call.", "text_tts": "twenty four earnings call", "translate": "Good morning. Thank you for joining us for Kroger's fourth quarter and full year twenty twenty four earnings call.", "translate_tts": "Good morning Thank you for joining us for Krogers fourth quarter and full year twenty twenty four earnings call", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:25.353", "mode": "azero-full", "language": "en", "target": "en", "text": "I am joined today by Kroger's Chairman and Chief Executive Officer, Ron Sargent.", "text_tts": "Officer Ron Sargent", "translate": "I am joined today by Kroger's Chairman and Chief Executive Officer, Ron Sargent.", "translate_tts": "I am joined today by Krogers Chairman and Chief Executive Officer Ron Sargent", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:28.272", "mode": "azero-full", "language": "en", "target": "en", "text": "and Interim Chief Financial Officer, Todd Foley.", "text_tts": "f Financial Officer Todd Foley", "translate": "and Interim Chief Financial Officer, Todd Foley.", "translate_tts": "and Interim Chief Financial Officer Todd Foley", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:29.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin,", "text_tts": "Before we begin", "translate": "Before we begin,", "translate_tts": "Before we begin", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:33.246", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to remind you that today's discussions will include forward looking statements.", "text_tts": "looking statements", "translate": "I want to remind you that today's discussions will include forward looking statements.", "translate_tts": "I want to remind you that todays discussions will include forward looking statements", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:38.554", "mode": "azero-full", "language": "en", "target": "en", "text": "We want to caution you that such statements are predictions, and actual events or results can differ materially.", "text_tts": "differ materially", "translate": "We want to caution you that such statements are predictions, and actual events or results can differ materially.", "translate_tts": "We want to caution you that such statements are predictions and actual events or results can differ materially", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:41.559", "mode": "azero-full", "language": "en", "target": "en", "text": "A detailed discussion of the many factors that we believe", "text_tts": "of the many factors that we believe", "translate": "A detailed discussion of the many factors that we believe", "translate_tts": "A detailed discussion of the many factors that we believe", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:46.501", "mode": "azero-full", "language": "en", "target": "en", "text": "may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "text_tts": "EC filings", "translate": "may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "translate_tts": "may have a material effect on our business on an ongoing basis is contained in our SEC filings", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:49.841", "mode": "azero-full", "language": "en", "target": "en", "text": "The Kroger Company assumes no obligation to update that information.", "text_tts": "any assumes no obligation to update that information", "translate": "The Kroger Company assumes no obligation to update that information.", "translate_tts": "The Kroger Company assumes no obligation to update that information", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:53.499", "mode": "azero-full", "language": "en", "target": "en", "text": "After our prepared remarks, we look forward to taking your questions.", "text_tts": "your questions", "translate": "After our prepared remarks, we look forward to taking your questions.", "translate_tts": "After our prepared remarks we look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:56.976", "mode": "azero-full", "language": "en", "target": "en", "text": "In order to cover a broad range of topics from as many of you as we can,", "text_tts": "many of you as we can", "translate": "In order to cover a broad range of topics from as many of you as we can,", "translate_tts": "In order to cover a broad range of topics from as many of you as we can", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:41:59.242", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask that you please limit yourself to one question.", "text_tts": "limit yourself to one question", "translate": "We ask that you please limit yourself to one question.", "translate_tts": "We ask that you please limit yourself to one question", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:01.453", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to Ron.", "text_tts": "call over to Ron", "translate": "I will now turn the call over to Ron.", "translate_tts": "I will now turn the call over to Ron", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (VP Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:10.668", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Rob. Good morning, everybody. Thank you for joining our call today. Before we begin, I'd like to just share a few comments.", "text_tts": "ike to just share a few comments", "translate": "Thanks, Rob. Good morning, everybody. Thank you for joining our call today. Before we begin, I'd like to just share a few comments.", "translate_tts": "Thanks Rob Good morning everybody Thank you for joining our call today Before we begin Id like to just share a few comments", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:14.661", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger has always been committed to its enduring values.", "text_tts": "been committed to its enduring values", "translate": "Kroger has always been committed to its enduring values.", "translate_tts": "Kroger has always been committed to its enduring values", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:23.080", "mode": "azero-full", "language": "en", "target": "en", "text": "This has been true for Kroger since my first job in the summer of nineteen seventy four working in the Fort Mitchell, Kentucky store.", "text_tts": "itchell Kentucky store", "translate": "This has been true for Kroger since my first job in the summer of nineteen seventy four working in the Fort Mitchell, Kentucky store.", "translate_tts": "This has been true for Kroger since my first job in the summer of nineteen seventy four working in the Fort Mitchell Kentucky store", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:25.938", "mode": "azero-full", "language": "en", "target": "en", "text": "In many ways, I grew up at Kroger.", "text_tts": "I grew up at Kroger", "translate": "In many ways, I grew up at Kroger.", "translate_tts": "In many ways I grew up at Kroger", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:30.528", "mode": "azero-full", "language": "en", "target": "en", "text": "Working summers in college and then full time for ten years following business school.", "text_tts": "ten years following business school", "translate": "Working summers in college and then full time for ten years following business school.", "translate_tts": "Working summers in college and then full time for ten years following business school", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:37.718", "mode": "azero-full", "language": "en", "target": "en", "text": "I've held various roles in stores and in manufacturing, human resources, marketing strategy and sales.", "text_tts": "human resources marketing strategy and sales", "translate": "I've held various roles in stores and in manufacturing, human resources, marketing strategy and sales.", "translate_tts": "Ive held various roles in stores and in manufacturing human resources marketing strategy and sales", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:41.606", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger has really been a special place throughout my career in retail.", "text_tts": "n a special place throughout my career in retail", "translate": "Kroger has really been a special place throughout my career in retail.", "translate_tts": "Kroger has really been a special place throughout my career in retail", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:45.643", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'm just as proud to be a Kroger associate today as I was then.", "text_tts": "today as I was then", "translate": "And I'm just as proud to be a Kroger associate today as I was then.", "translate_tts": "And Im just as proud to be a Kroger associate today as I was then", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:51.338", "mode": "azero-full", "language": "en", "target": "en", "text": "I will be serving as the interim CEO as we search for a leader for our next phase of growth.", "text_tts": "phase of growth", "translate": "I will be serving as the interim CEO as we search for a leader for our next phase of growth.", "translate_tts": "I will be serving as the interim CEO as we search for a leader for our next phase of growth", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:42:54.234", "mode": "azero-full", "language": "en", "target": "en", "text": "The board has formed a search committee.", "text_tts": "formed a search committee", "translate": "The board has formed a search committee.", "translate_tts": "The board has formed a search committee", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:42:56.544", "mode": "azero-full", "language": "en", "target": "en", "text": "and has engaged a nationally recognized search firm.", "text_tts": "d a nationally recognized search firm", "translate": "and has engaged a nationally recognized search firm.", "translate_tts": "and has engaged a nationally recognized search firm", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:00.657", "mode": "azero-full", "language": "en", "target": "en", "text": "We look forward to updating you as we have more information.", "text_tts": "you as we have more information", "translate": "We look forward to updating you as we have more information.", "translate_tts": "We look forward to updating you as we have more information", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:03.678", "mode": "azero-full", "language": "en", "target": "en", "text": "as a board member.", "text_tts": "as a board member", "translate": "as a board member.", "translate_tts": "as a board member", "is_final": false, "emotion": "", "events": "😔💨🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:43:06.363", "mode": "azero-full", "language": "en", "target": "en", "text": "I know Kroger's strong leadership team well.", "text_tts": "s strong leadership team well", "translate": "I know Kroger's strong leadership team well.", "translate_tts": "I know Krogers strong leadership team well", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:10.615", "mode": "azero-full", "language": "en", "target": "en", "text": "And they support the unique culture that powers the company's long term success.", "text_tts": "companys long term success", "translate": "And they support the unique culture that powers the company's long term success.", "translate_tts": "And they support the unique culture that powers the companys long term success", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:13.134", "mode": "azero-full", "language": "en", "target": "en", "text": "We care for people.", "text_tts": "We care for people", "translate": "We care for people.", "translate_tts": "We care for people", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:14.626", "mode": "azero-full", "language": "en", "target": "en", "text": "and we love food.", "text_tts": "and we love food", "translate": "and we love food.", "translate_tts": "and we love food", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:18.087", "mode": "azero-full", "language": "en", "target": "en", "text": "the most important elements of successful grocery retail.", "text_tts": "elements of successful grocery retail", "translate": "the most important elements of successful grocery retail.", "translate_tts": "the most important elements of successful grocery retail", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:22.244", "mode": "azero-full", "language": "en", "target": "en", "text": "Today, Kroger operates from a position of strength.", "text_tts": "operates from a position of strength", "translate": "Today, Kroger operates from a position of strength.", "translate_tts": "Today Kroger operates from a position of strength", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:22.654", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "🏠🔊😤👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:28.249", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered strong financial results in twenty twenty four and have positive momentum in our business.", "text_tts": "our and have positive momentum in our business", "translate": "We delivered strong financial results in twenty twenty four and have positive momentum in our business.", "translate_tts": "We delivered strong financial results in twenty twenty four and have positive momentum in our business", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:31.769", "mode": "azero-full", "language": "en", "target": "en", "text": "We're confident in our plans for twenty twenty five.", "text_tts": "our plans for twenty twenty five", "translate": "We're confident in our plans for twenty twenty five.", "translate_tts": "Were confident in our plans for twenty twenty five", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:37.290", "mode": "azero-full", "language": "en", "target": "en", "text": "and our commitment to deliver total shareholder return of eight percent to eleven percent over time.", "text_tts": "ight percent to eleven percent over time", "translate": "and our commitment to deliver total shareholder return of eight percent to eleven percent over time.", "translate_tts": "and our commitment to deliver total shareholder return of eight percent to eleven percent over time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:39.934", "mode": "azero-full", "language": "en", "target": "en", "text": "I will be especially focused.", "text_tts": "focused", "translate": "I will be especially focused.", "translate_tts": "I will be especially focused", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:42.499", "mode": "azero-full", "language": "en", "target": "en", "text": "On executing with speed and confidence.", "text_tts": "speed and confidence", "translate": "On executing with speed and confidence.", "translate_tts": "On executing with speed and confidence", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:46.451", "mode": "azero-full", "language": "en", "target": "en", "text": "keeping our teams working toward the priorities that create long term growth.", "text_tts": "long term growth", "translate": "keeping our teams working toward the priorities that create long term growth.", "translate_tts": "keeping our teams working toward the priorities that create long term growth", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:54.334", "mode": "azero-full", "language": "en", "target": "en", "text": "We're delivering on our go to market strategy, providing families across America with fresh and affordable food.", "text_tts": "America with fresh and affordable food", "translate": "We're delivering on our go to market strategy, providing families across America with fresh and affordable food.", "translate_tts": "Were delivering on our go to market strategy providing families across America with fresh and affordable food", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:43:56.176", "mode": "azero-full", "language": "en", "target": "en", "text": "In my retail career.", "text_tts": "In my retail career", "translate": "In my retail career.", "translate_tts": "In my retail career", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:01.158", "mode": "azero-full", "language": "en", "target": "en", "text": "I understood that an outstanding customer experience comes from best in class store conditions.", "text_tts": "s store conditions", "translate": "I understood that an outstanding customer experience comes from best in class store conditions.", "translate_tts": "I understood that an outstanding customer experience comes from best in class store conditions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:02.578", "mode": "azero-full", "language": "en", "target": "en", "text": "friendly associates.", "text_tts": "associates", "translate": "friendly associates.", "translate_tts": "friendly associates", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:04.958", "mode": "azero-full", "language": "en", "target": "en", "text": "and great products at low prices.", "text_tts": "at low prices", "translate": "and great products at low prices.", "translate_tts": "and great products at low prices", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:07.427", "mode": "azero-full", "language": "en", "target": "en", "text": "That's who Kroger is today.", "text_tts": "is today", "translate": "That's who Kroger is today.", "translate_tts": "Thats who Kroger is today", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:10.128", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's who we will be tomorrow.", "text_tts": "will be tomorrow", "translate": "And that's who we will be tomorrow.", "translate_tts": "And thats who we will be tomorrow", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:11.285", "mode": "azero-full", "language": "en", "target": "en", "text": "Madam President,", "text_tts": "Madam President", "translate": "Madam President,", "translate_tts": "Madam President", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:18.563", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll turn the call over to Todd to recap our twenty twenty four performance and how our value creation model allows us to deliver on our goals.", "text_tts": "us to deliver on our goals", "translate": "I'll turn the call over to Todd to recap our twenty twenty four performance and how our value creation model allows us to deliver on our goals.", "translate_tts": "Ill turn the call over to Todd to recap our twenty twenty four performance and how our value creation model allows us to deliver on our goals", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:23.781", "mode": "azero-full", "language": "en", "target": "en", "text": "It will then recap our financial results for the fourth quarter and full year twenty four.", "text_tts": "quarter and full year twenty four", "translate": "It will then recap our financial results for the fourth quarter and full year twenty four.", "translate_tts": "It will then recap our financial results for the fourth quarter and full year twenty four", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:26.818", "mode": "azero-full", "language": "en", "target": "en", "text": "and then cover twenty twenty five financial guidance.", "text_tts": "twenty twenty five financial guidance", "translate": "and then cover twenty twenty five financial guidance.", "translate_tts": "and then cover twenty twenty five financial guidance", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:27.176", "mode": "azero-full", "language": "en", "target": "en", "text": "God.", "text_tts": "God", "translate": "God.", "translate_tts": "God", "is_final": false, "emotion": "😮", "events": "🏠🔊🃏👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:30.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Ron. And good morning, everyone.", "text_tts": "good morning everyone", "translate": "Thank you, Ron. And good morning, everyone.", "translate_tts": "Thank you Ron And good morning everyone", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:36.341", "mode": "azero-full", "language": "en", "target": "en", "text": "Kerger achieved solid results in twenty twenty four, demonstrating our value creation model's strength and diversity.", "text_tts": "our value creation models strength and diversity", "translate": "Kerger achieved solid results in twenty twenty four, demonstrating our value creation model's strength and diversity.", "translate_tts": "Kerger achieved solid results in twenty twenty four demonstrating our value creation models strength and diversity", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:43.303", "mode": "azero-full", "language": "en", "target": "en", "text": "Our performance improved as the year progressed, and our momentum positions us well for growth as we head into twenty twenty five.", "text_tts": "s we head into twenty twenty five", "translate": "Our performance improved as the year progressed, and our momentum positions us well for growth as we head into twenty twenty five.", "translate_tts": "Our performance improved as the year progressed and our momentum positions us well for growth as we head into twenty twenty five", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:50.825", "mode": "azero-full", "language": "en", "target": "en", "text": "Offering fresh, high quality products with personalized offers through a unique, seamless shopping experience.", "text_tts": "rough a unique seamless shopping experience", "translate": "Offering fresh, high quality products with personalized offers through a unique, seamless shopping experience.", "translate_tts": "Offering fresh high quality products with personalized offers through a unique seamless shopping experience", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:55.579", "mode": "azero-full", "language": "en", "target": "en", "text": "led to strong customer engagement trends, including growth in both households and loyalty.", "text_tts": "both households and loyalty", "translate": "led to strong customer engagement trends, including growth in both households and loyalty.", "translate_tts": "led to strong customer engagement trends including growth in both households and loyalty", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:03.990", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, we are growing sales and generating traffic, which accelerates growth opportunities in other areas, including alternative profit businesses.", "text_tts": "areas including alternative profit businesses", "translate": "As a result, we are growing sales and generating traffic, which accelerates growth opportunities in other areas, including alternative profit businesses.", "translate_tts": "As a result we are growing sales and generating traffic which accelerates growth opportunities in other areas including alternative profit businesses", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:07.620", "mode": "azero-full", "language": "en", "target": "en", "text": "We are confident in our ability to build off this base from twenty twenty four.", "text_tts": "base from twenty twenty four", "translate": "We are confident in our ability to build off this base from twenty twenty four.", "translate_tts": "We are confident in our ability to build off this base from twenty twenty four", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:09.434", "mode": "azero-full", "language": "en", "target": "en", "text": "and deliver growth in twenty twenty five.", "text_tts": "n twenty twenty five", "translate": "and deliver growth in twenty twenty five.", "translate_tts": "and deliver growth in twenty twenty five", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:13.984", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we get to twenty twenty five, I'd like to start with a recap of last year.", "text_tts": "start with a recap of last year", "translate": "Before we get to twenty twenty five, I'd like to start with a recap of last year.", "translate_tts": "Before we get to twenty twenty five Id like to start with a recap of last year", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:15.149", "mode": "azero-full", "language": "en", "target": "en", "text": "Beginning with our customers.", "text_tts": "with our customers", "translate": "Beginning with our customers.", "translate_tts": "Beginning with our customers", "is_final": false, "emotion": "😮", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:20.744", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw customers adjust their spending habits, responding to ongoing macroeconomic factors.", "text_tts": "ongoing macroeconomic factors", "translate": "We saw customers adjust their spending habits, responding to ongoing macroeconomic factors.", "translate_tts": "We saw customers adjust their spending habits responding to ongoing macroeconomic factors", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:24.140", "mode": "azero-full", "language": "en", "target": "en", "text": "The effects of multiyear inflation and higher interest rates.", "text_tts": "multiyear inflation and higher interest rates", "translate": "The effects of multiyear inflation and higher interest rates.", "translate_tts": "The effects of multiyear inflation and higher interest rates", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:26.774", "mode": "azero-full", "language": "en", "target": "en", "text": "pressured spending from budget conscious households.", "text_tts": "from budget conscious households", "translate": "pressured spending from budget conscious households.", "translate_tts": "pressured spending from budget conscious households", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:27.486", "mode": "azero-full", "language": "en", "target": "en", "text": "Meanwhile,", "text_tts": "Meanwhile", "translate": "Meanwhile,", "translate_tts": "Meanwhile", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:32.887", "mode": "azero-full", "language": "en", "target": "en", "text": "Spending from less budget conscious households was more resilient and our most favorable household trends.", "text_tts": "t and our most favorable household trends", "translate": "Spending from less budget conscious households was more resilient and our most favorable household trends.", "translate_tts": "Spending from less budget conscious households was more resilient and our most favorable household trends", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:35.144", "mode": "azero-full", "language": "en", "target": "en", "text": "were driven by our core mainstream customers.", "text_tts": "core mainstream customers", "translate": "were driven by our core mainstream customers.", "translate_tts": "were driven by our core mainstream customers", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:39.703", "mode": "azero-full", "language": "en", "target": "en", "text": "Our go to market strategy positions us well to meet our customers' needs.", "text_tts": "positions us well to meet our customers needs", "translate": "Our go to market strategy positions us well to meet our customers' needs.", "translate_tts": "Our go to market strategy positions us well to meet our customers needs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:41.527", "mode": "azero-full", "language": "en", "target": "en", "text": "growing households and enhancing loyalty.", "text_tts": "and enhancing loyalty", "translate": "growing households and enhancing loyalty.", "translate_tts": "growing households and enhancing loyalty", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:50.375", "mode": "azero-full", "language": "en", "target": "en", "text": "We helped customers save in multiple ways through fresh affordable products and promotions, including loyalty discounts, personalized offers and fuel rewards.", "text_tts": "nts personalized offers and fuel rewards", "translate": "We helped customers save in multiple ways through fresh affordable products and promotions, including loyalty discounts, personalized offers and fuel rewards.", "translate_tts": "We helped customers save in multiple ways through fresh affordable products and promotions including loyalty discounts personalized offers and fuel rewards", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:52.485", "mode": "azero-full", "language": "en", "target": "en", "text": "and also through our brand's products.", "text_tts": "our brands products", "translate": "and also through our brand's products.", "translate_tts": "and also through our brands products", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:56.232", "mode": "azero-full", "language": "en", "target": "en", "text": "which are priced well below national brands at equal or greater quality.", "text_tts": "greater quality", "translate": "which are priced well below national brands at equal or greater quality.", "translate_tts": "which are priced well below national brands at equal or greater quality", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:01.172", "mode": "azero-full", "language": "en", "target": "en", "text": "Our focus on operational excellence through our full fresh and friendly strategy", "text_tts": "strategy", "translate": "Our focus on operational excellence through our full fresh and friendly strategy", "translate_tts": "Our focus on operational excellence through our full fresh and friendly strategy", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:02.953", "mode": "azero-full", "language": "en", "target": "en", "text": "brought our strategic pillars to life.", "text_tts": "pillars to life", "translate": "brought our strategic pillars to life.", "translate_tts": "brought our strategic pillars to life", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:06.681", "mode": "azero-full", "language": "en", "target": "en", "text": "Meaning our customers can have value, selection and convenience.", "text_tts": "can have value selection and convenience", "translate": "Meaning our customers can have value, selection and convenience.", "translate_tts": "Meaning our customers can have value selection and convenience", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:13.344", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue to improve our customer experience to drive traffic and increase volumes because it powers our value creation model.", "text_tts": "s our value creation model", "translate": "We will continue to improve our customer experience to drive traffic and increase volumes because it powers our value creation model.", "translate_tts": "We will continue to improve our customer experience to drive traffic and increase volumes because it powers our value creation model", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:15.456", "mode": "azero-full", "language": "en", "target": "en", "text": "and is critical to our long term success.", "text_tts": "to our long term success", "translate": "and is critical to our long term success.", "translate_tts": "and is critical to our long term success", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:21.918", "mode": "azero-full", "language": "en", "target": "en", "text": "Fresh is one of the primary determinants of where customers shop, and we continue to invest to offer more days of freshness.", "text_tts": "e days of freshness", "translate": "Fresh is one of the primary determinants of where customers shop, and we continue to invest to offer more days of freshness.", "translate_tts": "Fresh is one of the primary determinants of where customers shop and we continue to invest to offer more days of freshness", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:23.756", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty four.", "text_tts": "In twenty twenty four", "translate": "In twenty twenty four.", "translate_tts": "In twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:31.270", "mode": "azero-full", "language": "en", "target": "en", "text": "We reduced dwell time in our distribution centers, which meant most customers had extra days of freshness in their homes on key fresh items.", "text_tts": "y fresh items", "translate": "We reduced dwell time in our distribution centers, which meant most customers had extra days of freshness in their homes on key fresh items.", "translate_tts": "We reduced dwell time in our distribution centers which meant most customers had extra days of freshness in their homes on key fresh items", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:31.634", "mode": "azero-full", "language": "en", "target": "en", "text": "as a result.", "text_tts": "as a result", "translate": "as a result.", "translate_tts": "as a result", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:34.837", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw strong year over year identical produce sales improvement.", "text_tts": "over year identical produce sales improvement", "translate": "We saw strong year over year identical produce sales improvement.", "translate_tts": "We saw strong year over year identical produce sales improvement", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:38.067", "mode": "azero-full", "language": "en", "target": "en", "text": "above our total company identical sales without fuel results.", "text_tts": "tal company identical sales without fuel results", "translate": "above our total company identical sales without fuel results.", "translate_tts": "above our total company identical sales without fuel results", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:38.782", "mode": "azero-full", "language": "en", "target": "en", "text": "Going forward.", "text_tts": "Going forward", "translate": "Going forward.", "translate_tts": "Going forward", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:44.541", "mode": "azero-full", "language": "en", "target": "en", "text": "We see more opportunities to enhance our sourcing capabilities and supply chain to deliver additional days of freshness.", "text_tts": "chain to deliver additional days of freshness", "translate": "We see more opportunities to enhance our sourcing capabilities and supply chain to deliver additional days of freshness.", "translate_tts": "We see more opportunities to enhance our sourcing capabilities and supply chain to deliver additional days of freshness", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:45.970", "mode": "azero-full", "language": "en", "target": "en", "text": "Onto our brands.", "text_tts": "Onto our brands", "translate": "Onto our brands.", "translate_tts": "Onto our brands", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:53.273", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands is an important differentiator for our business, providing Kroger the ability to offer unique and high quality products.", "text_tts": "and high quality products", "translate": "Our brands is an important differentiator for our business, providing Kroger the ability to offer unique and high quality products.", "translate_tts": "Our brands is an important differentiator for our business providing Kroger the ability to offer unique and high quality products", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:54.652", "mode": "azero-full", "language": "en", "target": "en", "text": "at an exceptional value.", "text_tts": "at an exceptional value", "translate": "at an exceptional value.", "translate_tts": "at an exceptional value", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:58.942", "mode": "azero-full", "language": "en", "target": "en", "text": "We expanded our multi tiered our brands product portfolio in twenty twenty four.", "text_tts": "rtfolio in twenty twenty four", "translate": "We expanded our multi tiered our brands product portfolio in twenty twenty four.", "translate_tts": "We expanded our multi tiered our brands product portfolio in twenty twenty four", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:02.389", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in more than ninety percent of customer households purchasing.", "text_tts": "ds purchasing", "translate": "resulting in more than ninety percent of customer households purchasing.", "translate_tts": "resulting in more than ninety percent of customer households purchasing", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:04.513", "mode": "azero-full", "language": "en", "target": "en", "text": "our brand's items last year.", "text_tts": "last year", "translate": "our brand's items last year.", "translate_tts": "our brands items last year", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:06.738", "mode": "azero-full", "language": "en", "target": "en", "text": "Over time.", "text_tts": "Over time", "translate": "Over time.", "translate_tts": "Over time", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:09.460", "mode": "azero-full", "language": "en", "target": "en", "text": "We built distinct brands that are customer favorites or", "text_tts": "brands that are customer favorites or", "translate": "We built distinct brands that are customer favorites or", "translate_tts": "We built distinct brands that are customer favorites or", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:14.051", "mode": "azero-full", "language": "en", "target": "en", "text": "We're always listening to our customers to understand how we can create more offerings to better meet their needs.", "text_tts": "an create more offerings to better meet their needs", "translate": "We're always listening to our customers to understand how we can create more offerings to better meet their needs.", "translate_tts": "Were always listening to our customers to understand how we can create more offerings to better meet their needs", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:22.786", "mode": "azero-full", "language": "en", "target": "en", "text": "Our proprietary customer insights drive our innovation and led to more than nine hundred new Hourbrands products released last year alone, including three hundred and seventy fresh items.", "text_tts": "cluding three hundred and seventy fresh items", "translate": "Our proprietary customer insights drive our innovation and led to more than nine hundred new Hourbrands products released last year alone, including three hundred and seventy fresh items.", "translate_tts": "Our proprietary customer insights drive our innovation and led to more than nine hundred new Hourbrands products released last year alone including three hundred and seventy fresh items", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:26.806", "mode": "azero-full", "language": "en", "target": "en", "text": "We look to create destination items that can only be found at Kroger.", "text_tts": "t Kroger", "translate": "We look to create destination items that can only be found at Kroger.", "translate_tts": "We look to create destination items that can only be found at Kroger", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:30.425", "mode": "azero-full", "language": "en", "target": "en", "text": "Differentiating ourselves from competitors and national brands.", "text_tts": "rselves from competitors and national brands", "translate": "Differentiating ourselves from competitors and national brands.", "translate_tts": "Differentiating ourselves from competitors and national brands", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:35.943", "mode": "azero-full", "language": "en", "target": "en", "text": "Last year, we introduced Field and Vine, a new brand offering regionally grown berries.", "text_tts": "offering regionally grown berries", "translate": "Last year, we introduced Field and Vine, a new brand offering regionally grown berries.", "translate_tts": "Last year we introduced Field and Vine a new brand offering regionally grown berries", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:40.446", "mode": "azero-full", "language": "en", "target": "en", "text": "We also began refreshing existing product lines and rolling out new packaging.", "text_tts": "out new packaging", "translate": "We also began refreshing existing product lines and rolling out new packaging.", "translate_tts": "We also began refreshing existing product lines and rolling out new packaging", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:41.917", "mode": "azero-full", "language": "en", "target": "en", "text": "which reinforces product quality,", "text_tts": "product quality", "translate": "which reinforces product quality,", "translate_tts": "which reinforces product quality", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:43.349", "mode": "azero-full", "language": "en", "target": "en", "text": "and improve shoppability.", "text_tts": "and improve shoppability", "translate": "and improve shoppability.", "translate_tts": "and improve shoppability", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:45.599", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to same us.", "text_tts": "same us", "translate": "Turning to same us.", "translate_tts": "Turning to same us", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:49.773", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital sales were strong in twenty twenty four, with more than thirteen billion dollars in sales.", "text_tts": "re than thirteen billion dollars in sales", "translate": "Digital sales were strong in twenty twenty four, with more than thirteen billion dollars in sales.", "translate_tts": "Digital sales were strong in twenty twenty four with more than thirteen billion dollars in sales", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:55.075", "mode": "azero-full", "language": "en", "target": "en", "text": "As our digital business grows, so does its impact on our financial results.", "text_tts": "results", "translate": "As our digital business grows, so does its impact on our financial results.", "translate_tts": "As our digital business grows so does its impact on our financial results", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:00.101", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, we're making improved profitability a key priority through automation, new technology,", "text_tts": "priority through automation new technology", "translate": "As a result, we're making improved profitability a key priority through automation, new technology,", "translate_tts": "As a result were making improved profitability a key priority through automation new technology", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:02.192", "mode": "azero-full", "language": "en", "target": "en", "text": "and improved density and volumes.", "text_tts": "and volumes", "translate": "and improved density and volumes.", "translate_tts": "and improved density and volumes", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:08.977", "mode": "azero-full", "language": "en", "target": "en", "text": "We are encouraged by our fourth quarter results, which delivered the best digital profit improvement quarter we've seen yet.", "text_tts": "quarter weve seen yet", "translate": "We are encouraged by our fourth quarter results, which delivered the best digital profit improvement quarter we've seen yet.", "translate_tts": "We are encouraged by our fourth quarter results which delivered the best digital profit improvement quarter weve seen yet", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:12.486", "mode": "azero-full", "language": "en", "target": "en", "text": "Seamless is an important growth accelerator in our business.", "text_tts": "ortant growth accelerator in our business", "translate": "Seamless is an important growth accelerator in our business.", "translate_tts": "Seamless is an important growth accelerator in our business", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:16.486", "mode": "azero-full", "language": "en", "target": "en", "text": "Capturing more digital households is important to accelerating growth in our model.", "text_tts": "eholds is important to accelerating growth in our model", "translate": "Capturing more digital households is important to accelerating growth in our model.", "translate_tts": "Capturing more digital households is important to accelerating growth in our model", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:21.588", "mode": "azero-full", "language": "en", "target": "en", "text": "Because these households are more loyal and spend nearly three times as much as non digitally engaged households.", "text_tts": "digitally engaged households", "translate": "Because these households are more loyal and spend nearly three times as much as non digitally engaged households.", "translate_tts": "Because these households are more loyal and spend nearly three times as much as non digitally engaged households", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:28.423", "mode": "azero-full", "language": "en", "target": "en", "text": "The additional households and traffic in turn create more growth opportunities in our alternative profit and health and wellness businesses.", "text_tts": "profit and health and wellness businesses", "translate": "The additional households and traffic in turn create more growth opportunities in our alternative profit and health and wellness businesses.", "translate_tts": "The additional households and traffic in turn create more growth opportunities in our alternative profit and health and wellness businesses", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:32.138", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's alternative profit businesses are high growth and margin rich.", "text_tts": "e profit businesses are high growth and margin rich", "translate": "Kroger's alternative profit businesses are high growth and margin rich.", "translate_tts": "Krogers alternative profit businesses are high growth and margin rich", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:43.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Alternative profit businesses delivered solid results in twenty twenty four, generating one point three five billion dollars in operating profit, driven by a seventeen percentage increase in media, excluding the fifty third week in twenty twenty three.", "text_tts": "increase in media excluding the fifty third week in twenty twenty three", "translate": "Alternative profit businesses delivered solid results in twenty twenty four, generating one point three five billion dollars in operating profit, driven by a seventeen percentage increase in media, excluding the fifty third week in twenty twenty three.", "translate_tts": "Alternative profit businesses delivered solid results in twenty twenty four generating one point three five billion dollars in operating profit driven by a seventeen percentage increase in media excluding the fifty third week in twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:52.653", "mode": "azero-full", "language": "en", "target": "en", "text": "While our pool of alternative profit businesses fell short of our initial growth expectations in twenty twenty four, in part due to slower growth in advertiser spend.", "text_tts": "slower growth in advertiser spend", "translate": "While our pool of alternative profit businesses fell short of our initial growth expectations in twenty twenty four, in part due to slower growth in advertiser spend.", "translate_tts": "While our pool of alternative profit businesses fell short of our initial growth expectations in twenty twenty four in part due to slower growth in advertiser spend", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:56.722", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect both near and long term growth to exceed our twenty twenty four results.", "text_tts": "exceed our twenty twenty four results", "translate": "We expect both near and long term growth to exceed our twenty twenty four results.", "translate_tts": "We expect both near and long term growth to exceed our twenty twenty four results", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:03.109", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty five is off to a strong start with increases in upfront commitments from both CPGs and agencies.", "text_tts": "from both CPGs and agencies", "translate": "twenty twenty five is off to a strong start with increases in upfront commitments from both CPGs and agencies.", "translate_tts": "twenty twenty five is off to a strong start with increases in upfront commitments from both CPGs and agencies", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:14.560", "mode": "azero-full", "language": "en", "target": "en", "text": "KPM's mission is to be the most trusted and transparent media company by offering advertisers more effective ad spending through a compelling combination of custom audiences and ad effectiveness measurement.", "text_tts": "effectiveness measurement", "translate": "KPM's mission is to be the most trusted and transparent media company by offering advertisers more effective ad spending through a compelling combination of custom audiences and ad effectiveness measurement.", "translate_tts": "KPMs mission is to be the most trusted and transparent media company by offering advertisers more effective ad spending through a compelling combination of custom audiences and ad effectiveness measurement", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:19.671", "mode": "azero-full", "language": "en", "target": "en", "text": "KPM continues to make strategic decisions to sign to further this mission.", "text_tts": "gn to further this mission", "translate": "KPM continues to make strategic decisions to sign to further this mission.", "translate_tts": "KPM continues to make strategic decisions to sign to further this mission", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:22.310", "mode": "azero-full", "language": "en", "target": "en", "text": "Such as their holistic brand building approach with clients.", "text_tts": "listic brand building approach with clients", "translate": "Such as their holistic brand building approach with clients.", "translate_tts": "Such as their holistic brand building approach with clients", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:28.037", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect a long runway for growth, which will be supported by continued innovation and growth in our digital sales.", "text_tts": "by continued innovation and growth in our digital sales", "translate": "We expect a long runway for growth, which will be supported by continued innovation and growth in our digital sales.", "translate_tts": "We expect a long runway for growth which will be supported by continued innovation and growth in our digital sales", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:31.366", "mode": "azero-full", "language": "en", "target": "en", "text": "Health and Wellness delivered solid sales results.", "text_tts": "olid sales results", "translate": "Health and Wellness delivered solid sales results.", "translate_tts": "Health and Wellness delivered solid sales results", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:39.746", "mode": "azero-full", "language": "en", "target": "en", "text": "Gaining momentum in the second half of the year as strong vaccine performance in the second half helped offset margin pressures from growth in GLP one sales.", "text_tts": "from growth in GLP one sales", "translate": "Gaining momentum in the second half of the year as strong vaccine performance in the second half helped offset margin pressures from growth in GLP one sales.", "translate_tts": "Gaining momentum in the second half of the year as strong vaccine performance in the second half helped offset margin pressures from growth in GLP one sales", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:48.497", "mode": "azero-full", "language": "en", "target": "en", "text": "Last month, we announced the new agreement with ExpressScripts, which will provide ESI customers access to prescription medications and health services at Kroger Pharmacies.", "text_tts": "Kroger Pharmacies", "translate": "Last month, we announced the new agreement with ExpressScripts, which will provide ESI customers access to prescription medications and health services at Kroger Pharmacies.", "translate_tts": "Last month we announced the new agreement with ExpressScripts which will provide ESI customers access to prescription medications and health services at Kroger Pharmacies", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:51.798", "mode": "azero-full", "language": "en", "target": "en", "text": "While exiting this relationship in twenty twenty two was a difficult decision,", "text_tts": "twenty two was a difficult decision", "translate": "While exiting this relationship in twenty twenty two was a difficult decision,", "translate_tts": "While exiting this relationship in twenty twenty two was a difficult decision", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:49:56.250", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased to renew this relationship under a fairer and more equitable contract.", "text_tts": "fairer and more equitable contract", "translate": "We are pleased to renew this relationship under a fairer and more equitable contract.", "translate_tts": "We are pleased to renew this relationship under a fairer and more equitable contract", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:00.494", "mode": "azero-full", "language": "en", "target": "en", "text": "which enables us to operate on a sustainable basis and keep prices low for customers.", "text_tts": "and keep prices low for customers", "translate": "which enables us to operate on a sustainable basis and keep prices low for customers.", "translate_tts": "which enables us to operate on a sustainable basis and keep prices low for customers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:07.370", "mode": "azero-full", "language": "en", "target": "en", "text": "As our teams begin to welcome these patients back into our stores, we know it will take time to build the ESI business back up.", "text_tts": "time to build the ESI business back up", "translate": "As our teams begin to welcome these patients back into our stores, we know it will take time to build the ESI business back up.", "translate_tts": "As our teams begin to welcome these patients back into our stores we know it will take time to build the ESI business back up", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:13.325", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, our twenty twenty five guidance does not assume any benefit from our recently signed agreement with ESI.", "text_tts": "gned agreement with ESI", "translate": "As a result, our twenty twenty five guidance does not assume any benefit from our recently signed agreement with ESI.", "translate_tts": "As a result our twenty twenty five guidance does not assume any benefit from our recently signed agreement with ESI", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:19.399", "mode": "azero-full", "language": "en", "target": "en", "text": "Improving productivity is a core competency for Kroger and essential to our value creation model.", "text_tts": "eation model", "translate": "Improving productivity is a core competency for Kroger and essential to our value creation model.", "translate_tts": "Improving productivity is a core competency for Kroger and essential to our value creation model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:25.751", "mode": "azero-full", "language": "en", "target": "en", "text": "We are focused on productivity initiatives, which preserve and enhance both the customer and associate experience.", "text_tts": "both the customer and associate experience", "translate": "We are focused on productivity initiatives, which preserve and enhance both the customer and associate experience.", "translate_tts": "We are focused on productivity initiatives which preserve and enhance both the customer and associate experience", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:30.139", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, we introduced a virtual AI powered assistant for associates last year.", "text_tts": "s last year", "translate": "For example, we introduced a virtual AI powered assistant for associates last year.", "translate_tts": "For example we introduced a virtual AI powered assistant for associates last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:33.272", "mode": "azero-full", "language": "en", "target": "en", "text": "Today, almost seventy thousand associates engage with this tool.", "text_tts": "venty thousand associates engage with this tool", "translate": "Today, almost seventy thousand associates engage with this tool.", "translate_tts": "Today almost seventy thousand associates engage with this tool", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:35.081", "mode": "azero-full", "language": "en", "target": "en", "text": "for more than seventy use cases.", "text_tts": "venty use cases", "translate": "for more than seventy use cases.", "translate_tts": "for more than seventy use cases", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:40.940", "mode": "azero-full", "language": "en", "target": "en", "text": "It provides personalized service to associates for common HR and associate interactions, including training and onboarding.", "text_tts": "and associate interactions including training and onboarding", "translate": "It provides personalized service to associates for common HR and associate interactions, including training and onboarding.", "translate_tts": "It provides personalized service to associates for common HR and associate interactions including training and onboarding", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:44.172", "mode": "azero-full", "language": "en", "target": "en", "text": "It also provides leaders real time and convenient access to labor data.", "text_tts": "leaders real time and convenient access to labor data", "translate": "It also provides leaders real time and convenient access to labor data.", "translate_tts": "It also provides leaders real time and convenient access to labor data", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:45.680", "mode": "azero-full", "language": "en", "target": "en", "text": "Ensuring fully staffed stores.", "text_tts": "Ensuring fully staffed stores", "translate": "Ensuring fully staffed stores.", "translate_tts": "Ensuring fully staffed stores", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:48.318", "mode": "azero-full", "language": "en", "target": "en", "text": "Our efforts to improve shrink,", "text_tts": "Our efforts to improve shrink", "translate": "Our efforts to improve shrink,", "translate_tts": "Our efforts to improve shrink", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:53.359", "mode": "azero-full", "language": "en", "target": "en", "text": "provide another example where productivity improvements directly connect to our strategy.", "text_tts": "our strategy", "translate": "provide another example where productivity improvements directly connect to our strategy.", "translate_tts": "provide another example where productivity improvements directly connect to our strategy", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:54.751", "mode": "azero-full", "language": "en", "target": "en", "text": "and improve customer experience.", "text_tts": "experience", "translate": "and improve customer experience.", "translate_tts": "and improve customer experience", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:58.207", "mode": "azero-full", "language": "en", "target": "en", "text": "Last year we launched a new generative AI powered sell through tool.", "text_tts": "a new generative AI powered sell through tool", "translate": "Last year we launched a new generative AI powered sell through tool.", "translate_tts": "Last year we launched a new generative AI powered sell through tool", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:00.753", "mode": "azero-full", "language": "en", "target": "en", "text": "It uses real time sales and shipment data.", "text_tts": "time sales and shipment data", "translate": "It uses real time sales and shipment data.", "translate_tts": "It uses real time sales and shipment data", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:03.830", "mode": "azero-full", "language": "en", "target": "en", "text": "that empowers associates to better manage fresh and center store inventory.", "text_tts": "center store inventory", "translate": "that empowers associates to better manage fresh and center store inventory.", "translate_tts": "that empowers associates to better manage fresh and center store inventory", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:06.465", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, our products are fresher.", "text_tts": "our products are fresher", "translate": "As a result, our products are fresher.", "translate_tts": "As a result our products are fresher", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:07.598", "mode": "azero-full", "language": "en", "target": "en", "text": "We prioritize sell through.", "text_tts": "We prioritize sell through", "translate": "We prioritize sell through.", "translate_tts": "We prioritize sell through", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:10.534", "mode": "azero-full", "language": "en", "target": "en", "text": "And that optimizes both sales and margins.", "text_tts": "s both sales and margins", "translate": "And that optimizes both sales and margins.", "translate_tts": "And that optimizes both sales and margins", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:14.451", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now walk through our financial results, beginning with the fourth quarter.", "text_tts": "our financial results beginning with the fourth quarter", "translate": "I'll now walk through our financial results, beginning with the fourth quarter.", "translate_tts": "Ill now walk through our financial results beginning with the fourth quarter", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:18.603", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved identical sales without fuel growth at two point four percent.", "text_tts": "sales without fuel growth at two point four percent", "translate": "We achieved identical sales without fuel growth at two point four percent.", "translate_tts": "We achieved identical sales without fuel growth at two point four percent", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:24.350", "mode": "azero-full", "language": "en", "target": "en", "text": "These results reflect positive momentum in our grocery business along with strong pharmacy and digital sales growth.", "text_tts": "along with strong pharmacy and digital sales growth", "translate": "These results reflect positive momentum in our grocery business along with strong pharmacy and digital sales growth.", "translate_tts": "These results reflect positive momentum in our grocery business along with strong pharmacy and digital sales growth", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:26.463", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands had another strong quarter.", "text_tts": "another strong quarter", "translate": "Our brands had another strong quarter.", "translate_tts": "Our brands had another strong quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:31.784", "mode": "azero-full", "language": "en", "target": "en", "text": "with sales outpacing national brands, led by growth in our most premium brand, Private Selection.", "text_tts": "our most premium brand Private Selection", "translate": "with sales outpacing national brands, led by growth in our most premium brand, Private Selection.", "translate_tts": "with sales outpacing national brands led by growth in our most premium brand Private Selection", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:37.086", "mode": "azero-full", "language": "en", "target": "en", "text": "Encouragingly, our positive sales trends were broad based across many of our food categories during the quarter.", "text_tts": "the quarter", "translate": "Encouragingly, our positive sales trends were broad based across many of our food categories during the quarter.", "translate_tts": "Encouragingly our positive sales trends were broad based across many of our food categories during the quarter", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:48.153", "mode": "azero-full", "language": "en", "target": "en", "text": "The FIFO gross margin rate excluding rent, depreciation and amortization fuel in the fifty third week of twenty twenty three increased fifty four basis points in the fourth quarter compared to the same period last year.", "text_tts": "our basis points in the fourth quarter compared to the same period last year", "translate": "The FIFO gross margin rate excluding rent, depreciation and amortization fuel in the fifty third week of twenty twenty three increased fifty four basis points in the fourth quarter compared to the same period last year.", "translate_tts": "The FIFO gross margin rate excluding rent depreciation and amortization fuel in the fifty third week of twenty twenty three increased fifty four basis points in the fourth quarter compared to the same period last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:52.986", "mode": "azero-full", "language": "en", "target": "en", "text": "The improvement in rate was primarily attributable to the sale of Kroger Specialty Pharmacy.", "text_tts": "of Kroger Specialty Pharmacy", "translate": "The improvement in rate was primarily attributable to the sale of Kroger Specialty Pharmacy.", "translate_tts": "The improvement in rate was primarily attributable to the sale of Kroger Specialty Pharmacy", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:53.988", "mode": "azero-full", "language": "en", "target": "en", "text": "and lower shrink.", "text_tts": "and lower shrink", "translate": "and lower shrink.", "translate_tts": "and lower shrink", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:56.753", "mode": "azero-full", "language": "en", "target": "en", "text": "Partially offset by lower pharmacy margins.", "text_tts": "y lower pharmacy margins", "translate": "Partially offset by lower pharmacy margins.", "translate_tts": "Partially offset by lower pharmacy margins", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:03.140", "mode": "azero-full", "language": "en", "target": "en", "text": "The operating general administrative rate, excluding fuel adjustment items in the fifty third week.", "text_tts": "in the fifty third week", "translate": "The operating general administrative rate, excluding fuel adjustment items in the fifty third week.", "translate_tts": "The operating general administrative rate excluding fuel adjustment items in the fifty third week", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:06.591", "mode": "azero-full", "language": "en", "target": "en", "text": "increased sixteen basis points in the fourth quarter compared to the same period last year.", "text_tts": "uarter compared to the same period last year", "translate": "increased sixteen basis points in the fourth quarter compared to the same period last year.", "translate_tts": "increased sixteen basis points in the fourth quarter compared to the same period last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:11.448", "mode": "azero-full", "language": "en", "target": "en", "text": "The increase in rate was primarily attributable to the sale of Kroger Specialty Pharmacy.", "text_tts": "of Kroger Specialty Pharmacy", "translate": "The increase in rate was primarily attributable to the sale of Kroger Specialty Pharmacy.", "translate_tts": "The increase in rate was primarily attributable to the sale of Kroger Specialty Pharmacy", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:15.204", "mode": "azero-full", "language": "en", "target": "en", "text": "increased incentive plan costs and investment in associate wages.", "text_tts": "ages", "translate": "increased incentive plan costs and investment in associate wages.", "translate_tts": "increased incentive plan costs and investment in associate wages", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:18.978", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by the continued execution of cost savings initiatives.", "text_tts": "nitiatives", "translate": "partially offset by the continued execution of cost savings initiatives.", "translate_tts": "partially offset by the continued execution of cost savings initiatives", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:28.241", "mode": "azero-full", "language": "en", "target": "en", "text": "After adjusting for the effect from the sale of Kroger Specialty Pharmacy, our OG and A rate improved this quarter, demonstrating our ability to leverage expenses", "text_tts": "ability to leverage expenses", "translate": "After adjusting for the effect from the sale of Kroger Specialty Pharmacy, our OG and A rate improved this quarter, demonstrating our ability to leverage expenses", "translate_tts": "After adjusting for the effect from the sale of Kroger Specialty Pharmacy our OG and A rate improved this quarter demonstrating our ability to leverage expenses", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:30.285", "mode": "azero-full", "language": "en", "target": "en", "text": "when achieving our long term sales algorithm.", "text_tts": "long term sales algorithm", "translate": "when achieving our long term sales algorithm.", "translate_tts": "when achieving our long term sales algorithm", "is_final": false, "emotion": "😰", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:34.069", "mode": "azero-full", "language": "en", "target": "en", "text": "Our adjusted FIFO operating profit was one point two billion dollars.", "text_tts": "FO operating profit was one point two billion dollars", "translate": "Our adjusted FIFO operating profit was one point two billion dollars.", "translate_tts": "Our adjusted FIFO operating profit was one point two billion dollars", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:40.323", "mode": "azero-full", "language": "en", "target": "en", "text": "We had a LIFO charge for the quarter of thirty million dollars compared to a credit of eighteen million dollars for the same period last year.", "text_tts": "f eighteen million dollars for the same period last year", "translate": "We had a LIFO charge for the quarter of thirty million dollars compared to a credit of eighteen million dollars for the same period last year.", "translate_tts": "We had a LIFO charge for the quarter of thirty million dollars compared to a credit of eighteen million dollars for the same period last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:42.789", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted EPS was one dollar fourteen cents.", "text_tts": "as one dollar fourteen cents", "translate": "Adjusted EPS was one dollar fourteen cents.", "translate_tts": "Adjusted EPS was one dollar fourteen cents", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:44.195", "mode": "azero-full", "language": "en", "target": "en", "text": "which is flat.", "text_tts": "which is flat", "translate": "which is flat.", "translate_tts": "which is flat", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:47.151", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to the same period last year, excluding the fifty third week.", "text_tts": "eriod last year excluding the fifty third week", "translate": "compared to the same period last year, excluding the fifty third week.", "translate_tts": "compared to the same period last year excluding the fifty third week", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:51.391", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now walk through our full year twenty twenty four results.", "text_tts": "full year twenty twenty four results", "translate": "I'll now walk through our full year twenty twenty four results.", "translate_tts": "Ill now walk through our full year twenty twenty four results", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:55.613", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger achieved identical sales without fuel growth of one point five percent.", "text_tts": "one point five percent", "translate": "Kroger achieved identical sales without fuel growth of one point five percent.", "translate_tts": "Kroger achieved identical sales without fuel growth of one point five percent", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:59.873", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital sales grew ten percent compared to last year excluding the fifty third week.", "text_tts": "o last year excluding the fifty third week", "translate": "Digital sales grew ten percent compared to last year excluding the fifty third week.", "translate_tts": "Digital sales grew ten percent compared to last year excluding the fifty third week", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:03.625", "mode": "azero-full", "language": "en", "target": "en", "text": "and Delivery Solutions led sales growth with an eighteen percent increase.", "text_tts": "ighteen percent increase", "translate": "and Delivery Solutions led sales growth with an eighteen percent increase.", "translate_tts": "and Delivery Solutions led sales growth with an eighteen percent increase", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:09.693", "mode": "azero-full", "language": "en", "target": "en", "text": "Demand across our cargo delivery network continued to be strong, with an increase in both households and traffic.", "text_tts": "households and traffic", "translate": "Demand across our cargo delivery network continued to be strong, with an increase in both households and traffic.", "translate_tts": "Demand across our cargo delivery network continued to be strong with an increase in both households and traffic", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:15.345", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers enjoy the premium experience of our delivery service, reflected by consistently strong net promoter scores.", "text_tts": "service reflected by consistently strong net promoter scores", "translate": "Customers enjoy the premium experience of our delivery service, reflected by consistently strong net promoter scores.", "translate_tts": "Customers enjoy the premium experience of our delivery service reflected by consistently strong net promoter scores", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:21.325", "mode": "azero-full", "language": "en", "target": "en", "text": "Health and wellness was also a strong driver of sales this year, led by growth in GLP ones.", "text_tts": "GLP ones", "translate": "Health and wellness was also a strong driver of sales this year, led by growth in GLP ones.", "translate_tts": "Health and wellness was also a strong driver of sales this year led by growth in GLP ones", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:30.173", "mode": "azero-full", "language": "en", "target": "en", "text": "The fifo gross margin rate excluding rent, depreciation and amortization, fuel and the fifty third week of twenty twenty three increased thirty two basis points.", "text_tts": "rd week of twenty twenty three increased thirty two basis points", "translate": "The fifo gross margin rate excluding rent, depreciation and amortization, fuel and the fifty third week of twenty twenty three increased thirty two basis points.", "translate_tts": "The fifo gross margin rate excluding rent depreciation and amortization fuel and the fifty third week of twenty twenty three increased thirty two basis points", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:34.130", "mode": "azero-full", "language": "en", "target": "en", "text": "The improvement in rate was primarily attributable to the sale of Kroger Specialty Pharmacy.", "text_tts": "of Kroger Specialty Pharmacy", "translate": "The improvement in rate was primarily attributable to the sale of Kroger Specialty Pharmacy.", "translate_tts": "The improvement in rate was primarily attributable to the sale of Kroger Specialty Pharmacy", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:38.639", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands performance and lower shrink, partially offset by lower pharmacy margins.", "text_tts": "ower pharmacy margins", "translate": "Our brands performance and lower shrink, partially offset by lower pharmacy margins.", "translate_tts": "Our brands performance and lower shrink partially offset by lower pharmacy margins", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:45.498", "mode": "azero-full", "language": "en", "target": "en", "text": "The improvement in FIFO gross margin rate reflects progress on our long term margin enhancement strategies.", "text_tts": "strategies", "translate": "The improvement in FIFO gross margin rate reflects progress on our long term margin enhancement strategies.", "translate_tts": "The improvement in FIFO gross margin rate reflects progress on our long term margin enhancement strategies", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:48.743", "mode": "azero-full", "language": "en", "target": "en", "text": "Going forward, we continue to see more opportunity for improvement.", "text_tts": "ntinue to see more opportunity for improvement", "translate": "Going forward, we continue to see more opportunity for improvement.", "translate_tts": "Going forward we continue to see more opportunity for improvement", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:53.828", "mode": "azero-full", "language": "en", "target": "en", "text": "through our brands, growth in alternative profits, utilizing technology through our supply chain.", "text_tts": "through our supply chain", "translate": "through our brands, growth in alternative profits, utilizing technology through our supply chain.", "translate_tts": "through our brands growth in alternative profits utilizing technology through our supply chain", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:57.579", "mode": "azero-full", "language": "en", "target": "en", "text": "Enhancing our product mix through fresh and improving digital profitability.", "text_tts": "rofitability", "translate": "Enhancing our product mix through fresh and improving digital profitability.", "translate_tts": "Enhancing our product mix through fresh and improving digital profitability", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:04.742", "mode": "azero-full", "language": "en", "target": "en", "text": "The OGNA rate excluding fuel adjustment items in the fifty third week of twenty twenty three increased thirty one basis points.", "text_tts": "ty three increased thirty one basis points", "translate": "The OGNA rate excluding fuel adjustment items in the fifty third week of twenty twenty three increased thirty one basis points.", "translate_tts": "The OGNA rate excluding fuel adjustment items in the fifty third week of twenty twenty three increased thirty one basis points", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:08.161", "mode": "azero-full", "language": "en", "target": "en", "text": "The increase in rate was driven by the sale of Krover Specialty Pharmacy.", "text_tts": "r Specialty Pharmacy", "translate": "The increase in rate was driven by the sale of Krover Specialty Pharmacy.", "translate_tts": "The increase in rate was driven by the sale of Krover Specialty Pharmacy", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:10.218", "mode": "azero-full", "language": "en", "target": "en", "text": "increased incentive plan costs.", "text_tts": "n costs", "translate": "increased incentive plan costs.", "translate_tts": "increased incentive plan costs", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:13.714", "mode": "azero-full", "language": "en", "target": "en", "text": "An increase in costs due to the severity of general liability claims.", "text_tts": "neral liability claims", "translate": "An increase in costs due to the severity of general liability claims.", "translate_tts": "An increase in costs due to the severity of general liability claims", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:19.117", "mode": "azero-full", "language": "en", "target": "en", "text": "and investment in associate wages, partially offset by the continued execution of cost savings initiative.", "text_tts": "d execution of cost savings initiative", "translate": "and investment in associate wages, partially offset by the continued execution of cost savings initiative.", "translate_tts": "and investment in associate wages partially offset by the continued execution of cost savings initiative", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:23.615", "mode": "azero-full", "language": "en", "target": "en", "text": "Our adjusted FIFO operating profit was four point seven billion dollars.", "text_tts": "FO operating profit was four point seven billion dollars", "translate": "Our adjusted FIFO operating profit was four point seven billion dollars.", "translate_tts": "Our adjusted FIFO operating profit was four point seven billion dollars", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:29.742", "mode": "azero-full", "language": "en", "target": "en", "text": "Our LIFO charge for the full year was ninety five million dollars compared to LIFO charge of one hundred thirteen million dollars last year.", "text_tts": "ared to LIFO charge of one hundred thirteen million dollars last year", "translate": "Our LIFO charge for the full year was ninety five million dollars compared to LIFO charge of one hundred thirteen million dollars last year.", "translate_tts": "Our LIFO charge for the full year was ninety five million dollars compared to LIFO charge of one hundred thirteen million dollars last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:34.223", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted EPS was four dollars and forty seven cents per diluted share.", "text_tts": "was four dollars and forty seven cents per diluted share", "translate": "Adjusted EPS was four dollars and forty seven cents per diluted share.", "translate_tts": "Adjusted EPS was four dollars and forty seven cents per diluted share", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:39.446", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding the fifty third week in twenty twenty three, EPS declined two percent.", "text_tts": "PS declined two percent", "translate": "Excluding the fifty third week in twenty twenty three, EPS declined two percent.", "translate_tts": "Excluding the fifty third week in twenty twenty three EPS declined two percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:47.163", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel is an important part of Kroger's strategy and offers an important way to build loyalty with customers through the fuel rewards in our Kroger Plus program.", "text_tts": "in our Kroger Plus program", "translate": "Fuel is an important part of Kroger's strategy and offers an important way to build loyalty with customers through the fuel rewards in our Kroger Plus program.", "translate_tts": "Fuel is an important part of Krogers strategy and offers an important way to build loyalty with customers through the fuel rewards in our Kroger Plus program", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:51.858", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel sales were lower this quarter compared to last year, attributable to fewer gallons sold.", "text_tts": "ttributable to fewer gallons sold", "translate": "Fuel sales were lower this quarter compared to last year, attributable to fewer gallons sold.", "translate_tts": "Fuel sales were lower this quarter compared to last year attributable to fewer gallons sold", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:54.213", "mode": "azero-full", "language": "en", "target": "en", "text": "and lower average retail price per gallon.", "text_tts": "e retail price per gallon", "translate": "and lower average retail price per gallon.", "translate_tts": "and lower average retail price per gallon", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:59.426", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel profitability was also behind the same period last year as a result of fewer gallons sold.", "text_tts": "gallons sold", "translate": "Fuel profitability was also behind the same period last year as a result of fewer gallons sold.", "translate_tts": "Fuel profitability was also behind the same period last year as a result of fewer gallons sold", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:01.504", "mode": "azero-full", "language": "en", "target": "en", "text": "and lower cents per gallon margin.", "text_tts": "r gallon margin", "translate": "and lower cents per gallon margin.", "translate_tts": "and lower cents per gallon margin", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:06.199", "mode": "azero-full", "language": "en", "target": "en", "text": "On both the fourth quarter and full year basis, fuel was a headwind to our results.", "text_tts": "as a headwind to our results", "translate": "On both the fourth quarter and full year basis, fuel was a headwind to our results.", "translate_tts": "On both the fourth quarter and full year basis fuel was a headwind to our results", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:10.687", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to provide a brief update on our inflation expectations.", "text_tts": "update on our inflation expectations", "translate": "I want to provide a brief update on our inflation expectations.", "translate_tts": "I want to provide a brief update on our inflation expectations", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:14.914", "mode": "azero-full", "language": "en", "target": "en", "text": "Inflation twenty twenty four increased throughout the year and was in line with our expectation.", "text_tts": "ear and was in line with our expectation", "translate": "Inflation twenty twenty four increased throughout the year and was in line with our expectation.", "translate_tts": "Inflation twenty twenty four increased throughout the year and was in line with our expectation", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:20.259", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we look ahead to twenty twenty five, we expect inflation to be one and a half percent to two and a half percent.", "text_tts": "lation to be one and a half percent to two and a half percent", "translate": "And as we look ahead to twenty twenty five, we expect inflation to be one and a half percent to two and a half percent.", "translate_tts": "And as we look ahead to twenty twenty five we expect inflation to be one and a half percent to two and a half percent", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:24.011", "mode": "azero-full", "language": "en", "target": "en", "text": "which does not include the effects from tariffs announced earlier this week.", "text_tts": "the effects from tariffs announced earlier this week", "translate": "which does not include the effects from tariffs announced earlier this week.", "translate_tts": "which does not include the effects from tariffs announced earlier this week", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:28.888", "mode": "azero-full", "language": "en", "target": "en", "text": "External factors continue to pressure certain fresh commodities, including eggs.", "text_tts": "ding eggs", "translate": "External factors continue to pressure certain fresh commodities, including eggs.", "translate_tts": "External factors continue to pressure certain fresh commodities including eggs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:33.723", "mode": "azero-full", "language": "en", "target": "en", "text": "Notably, the avian flu resulted in egg inflation of approximately seventy percent during the quarter.", "text_tts": "approximately seventy percent during the quarter", "translate": "Notably, the avian flu resulted in egg inflation of approximately seventy percent during the quarter.", "translate_tts": "Notably the avian flu resulted in egg inflation of approximately seventy percent during the quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:55:40.645", "mode": "azero-full", "language": "en", "target": "en", "text": "Inflationary pressures are not new to our business, and we're confident in our ability to navigate any inflationary environment.", "text_tts": "avigate any inflationary environment", "translate": "Inflationary pressures are not new to our business, and we're confident in our ability to navigate any inflationary environment.", "translate_tts": "Inflationary pressures are not new to our business and were confident in our ability to navigate any inflationary environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:43.910", "mode": "azero-full", "language": "en", "target": "en", "text": "We will remain focused on keeping prices low on our customers.", "text_tts": "on keeping prices low on our customers", "translate": "We will remain focused on keeping prices low on our customers.", "translate_tts": "We will remain focused on keeping prices low on our customers", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:47.607", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to take a moment to talk about our associates.", "text_tts": "moment to talk about our associates", "translate": "I'd like to take a moment to talk about our associates.", "translate_tts": "Id like to take a moment to talk about our associates", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:52.148", "mode": "azero-full", "language": "en", "target": "en", "text": "We respect and reward our associates because their success enables the success of the company.", "text_tts": "s the success of the company", "translate": "We respect and reward our associates because their success enables the success of the company.", "translate_tts": "We respect and reward our associates because their success enables the success of the company", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:55.608", "mode": "azero-full", "language": "en", "target": "en", "text": "Ensuring they are successful means improving wages and benefits.", "text_tts": "re successful means improving wages and benefits", "translate": "Ensuring they are successful means improving wages and benefits.", "translate_tts": "Ensuring they are successful means improving wages and benefits", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:00.216", "mode": "azero-full", "language": "en", "target": "en", "text": "Focusing on associate wellbeing and developing talent to create fulfilling careers.", "text_tts": "lfilling careers", "translate": "Focusing on associate wellbeing and developing talent to create fulfilling careers.", "translate_tts": "Focusing on associate wellbeing and developing talent to create fulfilling careers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:05.094", "mode": "azero-full", "language": "en", "target": "en", "text": "This approach improved retention as our store and enterprise retention rates reached record levels this year.", "text_tts": "retention rates reached record levels this year", "translate": "This approach improved retention as our store and enterprise retention rates reached record levels this year.", "translate_tts": "This approach improved retention as our store and enterprise retention rates reached record levels this year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:13.072", "mode": "azero-full", "language": "en", "target": "en", "text": "Creating a better associate experience has benefits for our business. When associates stay longer, they're better operators and deliver a better customer experience.", "text_tts": "ators and deliver a better customer experience", "translate": "Creating a better associate experience has benefits for our business. When associates stay longer, they're better operators and deliver a better customer experience.", "translate_tts": "Creating a better associate experience has benefits for our business When associates stay longer theyre better operators and deliver a better customer experience", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:22.163", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty four, we raised the bar on our customer experience metrics and our associates exceeded those higher expectations to deliver an exceptional customer experience that drove sales growth.", "text_tts": "deliver an exceptional customer experience that drove sales growth", "translate": "In twenty twenty four, we raised the bar on our customer experience metrics and our associates exceeded those higher expectations to deliver an exceptional customer experience that drove sales growth.", "translate_tts": "In twenty twenty four we raised the bar on our customer experience metrics and our associates exceeded those higher expectations to deliver an exceptional customer experience that drove sales growth", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:27.628", "mode": "azero-full", "language": "en", "target": "en", "text": "These associate investments include associate wage increases in twenty twenty four.", "text_tts": "twenty twenty four", "translate": "These associate investments include associate wage increases in twenty twenty four.", "translate_tts": "These associate investments include associate wage increases in twenty twenty four", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:31.057", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in an average hourly rate of more than nineteen dollars an hour.", "text_tts": "urly rate of more than nineteen dollars an hour", "translate": "resulting in an average hourly rate of more than nineteen dollars an hour.", "translate_tts": "resulting in an average hourly rate of more than nineteen dollars an hour", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:35.706", "mode": "azero-full", "language": "en", "target": "en", "text": "and a rate of more than twenty five dollars with comprehensive benefits factored in.", "text_tts": "n twenty five dollars with comprehensive benefits factored in", "translate": "and a rate of more than twenty five dollars with comprehensive benefits factored in.", "translate_tts": "and a rate of more than twenty five dollars with comprehensive benefits factored in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:39.760", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the last seven years, Kroger has increased wages by thirty eight percent.", "text_tts": "thirty eight percent", "translate": "Over the last seven years, Kroger has increased wages by thirty eight percent.", "translate_tts": "Over the last seven years Kroger has increased wages by thirty eight percent", "is_final": false, "emotion": "🤢", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:48.989", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger remains committed to supporting our associates with investments in wages and comprehensive benefits that are sustainable and will allow us to keep prices low for our customers.", "text_tts": "prices low for our customers", "translate": "Kroger remains committed to supporting our associates with investments in wages and comprehensive benefits that are sustainable and will allow us to keep prices low for our customers.", "translate_tts": "Kroger remains committed to supporting our associates with investments in wages and comprehensive benefits that are sustainable and will allow us to keep prices low for our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:54.031", "mode": "azero-full", "language": "en", "target": "en", "text": "Similar investments in associates are incorporated in our twenty twenty five guidance and long term growth model.", "text_tts": "enty twenty five guidance and long term growth model", "translate": "Similar investments in associates are incorporated in our twenty twenty five guidance and long term growth model.", "translate_tts": "Similar investments in associates are incorporated in our twenty twenty five guidance and long term growth model", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:00.742", "mode": "azero-full", "language": "en", "target": "en", "text": "During the fourth quarter, we ratified several new labor agreements, including our Fred Meyer Alaska stores with the UFCW.", "text_tts": "ka stores with the UFCW", "translate": "During the fourth quarter, we ratified several new labor agreements, including our Fred Meyer Alaska stores with the UFCW.", "translate_tts": "During the fourth quarter we ratified several new labor agreements including our Fred Meyer Alaska stores with the UFCW", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:04.641", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to now turn to capital allocation of financial strategy.", "text_tts": "to capital allocation of financial strategy", "translate": "I'd like to now turn to capital allocation of financial strategy.", "translate_tts": "Id like to now turn to capital allocation of financial strategy", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:12.279", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strong balance sheet and free cash flow provide us significant financial flexibility to invest in our business and drive returns for our shareholders.", "text_tts": "ur business and drive returns for our shareholders", "translate": "Our strong balance sheet and free cash flow provide us significant financial flexibility to invest in our business and drive returns for our shareholders.", "translate_tts": "Our strong balance sheet and free cash flow provide us significant financial flexibility to invest in our business and drive returns for our shareholders", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:13.698", "mode": "azero-full", "language": "en", "target": "en", "text": "At the end of the fourth quarter.", "text_tts": "At the end of the fourth quarter", "translate": "At the end of the fourth quarter.", "translate_tts": "At the end of the fourth quarter", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:19.111", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's net total debt to adjusted EBITDA ratio was one point seven nine.", "text_tts": "was one point seven nine", "translate": "Kroger's net total debt to adjusted EBITDA ratio was one point seven nine.", "translate_tts": "Krogers net total debt to adjusted EBITDA ratio was one point seven nine", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:24.049", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to our net total debt to adjusted EBITDA target ratio range of two point three to two point five.", "text_tts": "atio range of two point three to two point five", "translate": "compared to our net total debt to adjusted EBITDA target ratio range of two point three to two point five.", "translate_tts": "compared to our net total debt to adjusted EBITDA target ratio range of two point three to two point five", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:32.029", "mode": "azero-full", "language": "en", "target": "en", "text": "Our capital allocation priorities remain consistent and are designed to accelerate our value creation model to deliver on total shareholder return", "text_tts": "on total shareholder return", "translate": "Our capital allocation priorities remain consistent and are designed to accelerate our value creation model to deliver on total shareholder return", "translate_tts": "Our capital allocation priorities remain consistent and are designed to accelerate our value creation model to deliver on total shareholder return", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:33.755", "mode": "azero-full", "language": "en", "target": "en", "text": "of eight to eleven percent of her time.", "text_tts": "leven percent of her time", "translate": "of eight to eleven percent of her time.", "translate_tts": "of eight to eleven percent of her time", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🔔💥", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:39.768", "mode": "azero-full", "language": "en", "target": "en", "text": "We are focused on investing in projects that will maximize return on invested capital over time.", "text_tts": "return on invested capital over time", "translate": "We are focused on investing in projects that will maximize return on invested capital over time.", "translate_tts": "We are focused on investing in projects that will maximize return on invested capital over time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:43.228", "mode": "azero-full", "language": "en", "target": "en", "text": "While remaining committed to maintaining our current investment grade rating.", "text_tts": "o maintaining our current investment grade rating", "translate": "While remaining committed to maintaining our current investment grade rating.", "translate_tts": "While remaining committed to maintaining our current investment grade rating", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:48.151", "mode": "azero-full", "language": "en", "target": "en", "text": "growing our dividend over time, subject to board approval and returning excess capital to shareholders.", "text_tts": "and returning excess capital to shareholders", "translate": "growing our dividend over time, subject to board approval and returning excess capital to shareholders.", "translate_tts": "growing our dividend over time subject to board approval and returning excess capital to shareholders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:53.926", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty four, we announced our plans to significantly increase our investment in major storing projects.", "text_tts": "significantly increase our investment in major storing projects", "translate": "In twenty twenty four, we announced our plans to significantly increase our investment in major storing projects.", "translate_tts": "In twenty twenty four we announced our plans to significantly increase our investment in major storing projects", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:59.150", "mode": "azero-full", "language": "en", "target": "en", "text": "including new stores to accelerate sales growth and improve share while supporting our long term growth model.", "text_tts": "share while supporting our long term growth model", "translate": "including new stores to accelerate sales growth and improve share while supporting our long term growth model.", "translate_tts": "including new stores to accelerate sales growth and improve share while supporting our long term growth model", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:07.167", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered on that commitment in twenty twenty four completing twenty nine major storing projects focused in higher growth geographies.", "text_tts": "focused in higher growth geographies", "translate": "We delivered on that commitment in twenty twenty four completing twenty nine major storing projects focused in higher growth geographies.", "translate_tts": "We delivered on that commitment in twenty twenty four completing twenty nine major storing projects focused in higher growth geographies", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:10.585", "mode": "azero-full", "language": "en", "target": "en", "text": "that have a track record for generating strong cash flows and returns.", "text_tts": "record for generating strong cash flows and returns", "translate": "that have a track record for generating strong cash flows and returns.", "translate_tts": "that have a track record for generating strong cash flows and returns", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:14.112", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to complete thirty major storing projects in twenty twenty five.", "text_tts": "cts in twenty twenty five", "translate": "We expect to complete thirty major storing projects in twenty twenty five.", "translate_tts": "We expect to complete thirty major storing projects in twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:18.313", "mode": "azero-full", "language": "en", "target": "en", "text": "We also expect new storing to continue to be a meaningful contributor.", "text_tts": "meaningful contributor", "translate": "We also expect new storing to continue to be a meaningful contributor.", "translate_tts": "We also expect new storing to continue to be a meaningful contributor", "is_final": false, "emotion": "😊", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:23.180", "mode": "azero-full", "language": "en", "target": "en", "text": "to our long term growth model and would expect new store openings to accelerate beyond twenty twenty five.", "text_tts": "openings to accelerate beyond twenty twenty five", "translate": "to our long term growth model and would expect new store openings to accelerate beyond twenty twenty five.", "translate_tts": "to our long term growth model and would expect new store openings to accelerate beyond twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:32.486", "mode": "azero-full", "language": "en", "target": "en", "text": "In December, we delivered on our commitment to return excess capital to our shareholders as we announced a new seven point five billion dollars repurchase authorization.", "text_tts": "a new seven point five billion dollars repurchase authorization", "translate": "In December, we delivered on our commitment to return excess capital to our shareholders as we announced a new seven point five billion dollars repurchase authorization.", "translate_tts": "In December we delivered on our commitment to return excess capital to our shareholders as we announced a new seven point five billion dollars repurchase authorization", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:38.370", "mode": "azero-full", "language": "en", "target": "en", "text": "Under this authorization, Kroger entered into an accelerated share repurchase program for five billion dollars of common stock.", "text_tts": "ion dollars of common stock", "translate": "Under this authorization, Kroger entered into an accelerated share repurchase program for five billion dollars of common stock.", "translate_tts": "Under this authorization Kroger entered into an accelerated share repurchase program for five billion dollars of common stock", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:39.721", "mode": "azero-full", "language": "en", "target": "en", "text": "During the fourth quarter,", "text_tts": "During the fourth quarter", "translate": "During the fourth quarter,", "translate_tts": "During the fourth quarter", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:44.359", "mode": "azero-full", "language": "en", "target": "en", "text": "Kirker initially purchased sixty five point six million shares as part of the ASR.", "text_tts": "illion shares as part of the ASR", "translate": "Kirker initially purchased sixty five point six million shares as part of the ASR.", "translate_tts": "Kirker initially purchased sixty five point six million shares as part of the ASR", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:50.803", "mode": "azero-full", "language": "en", "target": "en", "text": "The ASR program is expected to be completed by no later than the third quarter of Kerger's fiscal twenty twenty five.", "text_tts": "ers fiscal twenty twenty five", "translate": "The ASR program is expected to be completed by no later than the third quarter of Kerger's fiscal twenty twenty five.", "translate_tts": "The ASR program is expected to be completed by no later than the third quarter of Kergers fiscal twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:00.693", "mode": "azero-full", "language": "en", "target": "en", "text": "After completion of the ASR, we expect to resume open market share repurchases under the remaining two point five billion dollars authorization that will further enhance shareholder value.", "text_tts": "authorization that will further enhance shareholder value", "translate": "After completion of the ASR, we expect to resume open market share repurchases under the remaining two point five billion dollars authorization that will further enhance shareholder value.", "translate_tts": "After completion of the ASR we expect to resume open market share repurchases under the remaining two point five billion dollars authorization that will further enhance shareholder value", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:09.918", "mode": "azero-full", "language": "en", "target": "en", "text": "Last year, Kroger issued ten point five billion dollars in new debt financing, of which four point seven billion was redeemed when the merger terminated.", "text_tts": "h four point seven billion was redeemed when the merger terminated", "translate": "Last year, Kroger issued ten point five billion dollars in new debt financing, of which four point seven billion was redeemed when the merger terminated.", "translate_tts": "Last year Kroger issued ten point five billion dollars in new debt financing of which four point seven billion was redeemed when the merger terminated", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:12.045", "mode": "azero-full", "language": "en", "target": "en", "text": "leaving Kroger with five point eight billion of new debt.", "text_tts": "with five point eight billion of new debt", "translate": "leaving Kroger with five point eight billion of new debt.", "translate_tts": "leaving Kroger with five point eight billion of new debt", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:16.781", "mode": "azero-full", "language": "en", "target": "en", "text": "Given this higher debt load, we expect interest expense to increase in twenty twenty five.", "text_tts": "to increase in twenty twenty five", "translate": "Given this higher debt load, we expect interest expense to increase in twenty twenty five.", "translate_tts": "Given this higher debt load we expect interest expense to increase in twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:24.878", "mode": "azero-full", "language": "en", "target": "en", "text": "Assuming current interest rates, we expect full year net interest expense to be between six hundred fifty million dollars and six hundred seventy five million dollars.", "text_tts": "hundred fifty million dollars and six hundred seventy five million dollars", "translate": "Assuming current interest rates, we expect full year net interest expense to be between six hundred fifty million dollars and six hundred seventy five million dollars.", "translate_tts": "Assuming current interest rates we expect full year net interest expense to be between six hundred fifty million dollars and six hundred seventy five million dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:28.967", "mode": "azero-full", "language": "en", "target": "en", "text": "the net impact of our financing and the share reduction from ASR.", "text_tts": "reduction from ASR", "translate": "the net impact of our financing and the share reduction from ASR.", "translate_tts": "the net impact of our financing and the share reduction from ASR", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:33.394", "mode": "azero-full", "language": "en", "target": "en", "text": "created one cent of accretion to adjusted net earnings per diluted share in the fourth quarter.", "text_tts": "uted share in the fourth quarter", "translate": "created one cent of accretion to adjusted net earnings per diluted share in the fourth quarter.", "translate_tts": "created one cent of accretion to adjusted net earnings per diluted share in the fourth quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:36.377", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to twenty twenty five guidance.", "text_tts": "twenty five guidance", "translate": "Turning now to twenty twenty five guidance.", "translate_tts": "Turning now to twenty twenty five guidance", "is_final": false, "emotion": "", "events": "🏠🔊📞✨", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:41.555", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to achieve identical sales without fuel of two to three percent.", "text_tts": "identical sales without fuel of two to three percent", "translate": "We expect to achieve identical sales without fuel of two to three percent.", "translate_tts": "We expect to achieve identical sales without fuel of two to three percent", "is_final": false, "emotion": "😰", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:45.909", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted FIFO operating profit of between four point seven billion and four point nine billion dollars.", "text_tts": "r point seven billion and four point nine billion dollars", "translate": "Adjusted FIFO operating profit of between four point seven billion and four point nine billion dollars.", "translate_tts": "Adjusted FIFO operating profit of between four point seven billion and four point nine billion dollars", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:50.415", "mode": "azero-full", "language": "en", "target": "en", "text": "and adjusted net earnings per diluted share of four dollars and sixty cents to four dollars and eighty cents.", "text_tts": "and sixty cents to four dollars and eighty cents", "translate": "and adjusted net earnings per diluted share of four dollars and sixty cents to four dollars and eighty cents.", "translate_tts": "and adjusted net earnings per diluted share of four dollars and sixty cents to four dollars and eighty cents", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:56.796", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect the LIFO charge to be approximately one hundred thirty million dollars, assuming inflation is in line with current expectations.", "text_tts": "is in line with current expectations", "translate": "We expect the LIFO charge to be approximately one hundred thirty million dollars, assuming inflation is in line with current expectations.", "translate_tts": "We expect the LIFO charge to be approximately one hundred thirty million dollars assuming inflation is in line with current expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:58.885", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of quarterly kings?", "text_tts": "kings", "translate": "In terms of quarterly kings?", "translate_tts": "In terms of quarterly kings", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:06.120", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect identical sales without fuel to be consistent throughout the year, building slightly as the year progresses as we continue to improve our volumes.", "text_tts": "progresses as we continue to improve our volumes", "translate": "We expect identical sales without fuel to be consistent throughout the year, building slightly as the year progresses as we continue to improve our volumes.", "translate_tts": "We expect identical sales without fuel to be consistent throughout the year building slightly as the year progresses as we continue to improve our volumes", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:10.158", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect first quarter adjusted net earnings per diluted share to be similar to last year.", "text_tts": "to be similar to last year", "translate": "We expect first quarter adjusted net earnings per diluted share to be similar to last year.", "translate_tts": "We expect first quarter adjusted net earnings per diluted share to be similar to last year", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:12.534", "mode": "azero-full", "language": "en", "target": "en", "text": "And we expect quarter two through quarter four.", "text_tts": "uarter two through quarter four", "translate": "And we expect quarter two through quarter four.", "translate_tts": "And we expect quarter two through quarter four", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:17.387", "mode": "azero-full", "language": "en", "target": "en", "text": "to be consistently above each quarter compared to the same periods of last year.", "text_tts": "periods of last year", "translate": "to be consistently above each quarter compared to the same periods of last year.", "translate_tts": "to be consistently above each quarter compared to the same periods of last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:24.591", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of margin rates, we expect FIFO gross margin and OGNA rates excluding fuel and adjustment items.", "text_tts": "OGNA rates excluding fuel and adjustment items", "translate": "In terms of margin rates, we expect FIFO gross margin and OGNA rates excluding fuel and adjustment items.", "translate_tts": "In terms of margin rates we expect FIFO gross margin and OGNA rates excluding fuel and adjustment items", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:29.829", "mode": "azero-full", "language": "en", "target": "en", "text": "to be relatively flat on a year over year basis after excluding the effects of our sale.", "text_tts": "after excluding the effects of our sale", "translate": "to be relatively flat on a year over year basis after excluding the effects of our sale.", "translate_tts": "to be relatively flat on a year over year basis after excluding the effects of our sale", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:31.131", "mode": "azero-full", "language": "en", "target": "en", "text": "Kerger Specialty Pharmacy business.", "text_tts": "ty Pharmacy business", "translate": "Kerger Specialty Pharmacy business.", "translate_tts": "Kerger Specialty Pharmacy business", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:36.958", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, we're happy to deliver another year of solid results, which reflect the strength of our model.", "text_tts": "solid results which reflect the strength of our model", "translate": "In closing, we're happy to deliver another year of solid results, which reflect the strength of our model.", "translate_tts": "In closing were happy to deliver another year of solid results which reflect the strength of our model", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:39.943", "mode": "azero-full", "language": "en", "target": "en", "text": "Investments made to diversify our model have strengthened Kroger.", "text_tts": "sify our model have strengthened Kroger", "translate": "Investments made to diversify our model have strengthened Kroger.", "translate_tts": "Investments made to diversify our model have strengthened Kroger", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:43.653", "mode": "azero-full", "language": "en", "target": "en", "text": "positioned us well to deliver now and invest in the future.", "text_tts": "to deliver now and invest in the future", "translate": "positioned us well to deliver now and invest in the future.", "translate_tts": "positioned us well to deliver now and invest in the future", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:48.817", "mode": "azero-full", "language": "en", "target": "en", "text": "We're a more diverse business and we are excited about the opportunities across our business to deliver future growth.", "text_tts": "future growth", "translate": "We're a more diverse business and we are excited about the opportunities across our business to deliver future growth.", "translate_tts": "Were a more diverse business and we are excited about the opportunities across our business to deliver future growth", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:02.991", "mode": "azero-full", "language": "en", "target": "en", "text": "The strength of our model and the momentum in our business support our confidence in achieving our twenty twenty five guidance and our ability to continue delivering for our customers, investing in our associates and generating attractive and sustainable returns for our shareholders.", "text_tts": "ing attractive and sustainable returns for our shareholders", "translate": "The strength of our model and the momentum in our business support our confidence in achieving our twenty twenty five guidance and our ability to continue delivering for our customers, investing in our associates and generating attractive and sustainable returns for our shareholders.", "translate_tts": "The strength of our model and the momentum in our business support our confidence in achieving our twenty twenty five guidance and our ability to continue delivering for our customers investing in our associates and generating attractive and sustainable returns for our shareholders", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:03.801", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn it back the wrong.", "text_tts": "I will now turn it back the wrong", "translate": "I will now turn it back the wrong.", "translate_tts": "I will now turn it back the wrong", "is_final": false, "emotion": "", "events": "🏠🔊📞👂👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:04.598", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Todd.", "text_tts": "Thanks Todd", "translate": "Thanks, Todd.", "translate_tts": "Thanks Todd", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:07.206", "mode": "azero-full", "language": "en", "target": "en", "text": "As you heard from us today.", "text_tts": "As you heard from us today", "translate": "As you heard from us today.", "translate_tts": "As you heard from us today", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:09.617", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger operates from a position of strength.", "text_tts": "rom a position of strength", "translate": "Kroger operates from a position of strength.", "translate_tts": "Kroger operates from a position of strength", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:11.779", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'm very optimistic about our future.", "text_tts": "about our future", "translate": "And I'm very optimistic about our future.", "translate_tts": "And Im very optimistic about our future", "is_final": false, "emotion": "😔", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:18.190", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered solid results in twenty twenty four and our performance improved throughout the year.", "text_tts": "erformance improved throughout the year", "translate": "We delivered solid results in twenty twenty four and our performance improved throughout the year.", "translate_tts": "We delivered solid results in twenty twenty four and our performance improved throughout the year", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:20.874", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking to twenty twenty five.", "text_tts": "twenty five", "translate": "Looking to twenty twenty five.", "translate_tts": "Looking to twenty twenty five", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:23.236", "mode": "azero-full", "language": "en", "target": "en", "text": "We have aggressive plans to build more stores.", "text_tts": "to build more stores", "translate": "We have aggressive plans to build more stores.", "translate_tts": "We have aggressive plans to build more stores", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:25.033", "mode": "azero-full", "language": "en", "target": "en", "text": "and improve our share results.", "text_tts": "results", "translate": "and improve our share results.", "translate_tts": "and improve our share results", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:27.311", "mode": "azero-full", "language": "en", "target": "en", "text": "attract new households and increase loyalty.", "text_tts": "s and increase loyalty", "translate": "attract new households and increase loyalty.", "translate_tts": "attract new households and increase loyalty", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:31.035", "mode": "azero-full", "language": "en", "target": "en", "text": "which will accelerate growth and create shareholder value.", "text_tts": "growth and create shareholder value", "translate": "which will accelerate growth and create shareholder value.", "translate_tts": "which will accelerate growth and create shareholder value", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:35.255", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to have a strong balance sheet, which positions us well for the future.", "text_tts": "strong balance sheet which positions us well for the future", "translate": "We continue to have a strong balance sheet, which positions us well for the future.", "translate_tts": "We continue to have a strong balance sheet which positions us well for the future", "is_final": false, "emotion": "😊", "events": "🏠🔊🛠📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:38.924", "mode": "azero-full", "language": "en", "target": "en", "text": "allowing us to invest in our business for growth.", "text_tts": "invest in our business for growth", "translate": "allowing us to invest in our business for growth.", "translate_tts": "allowing us to invest in our business for growth", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:41.713", "mode": "azero-full", "language": "en", "target": "en", "text": "while remaining disciplined on returning cash to shareholders.", "text_tts": "on returning cash to shareholders", "translate": "while remaining disciplined on returning cash to shareholders.", "translate_tts": "while remaining disciplined on returning cash to shareholders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:45.012", "mode": "azero-full", "language": "en", "target": "en", "text": "Given our ongoing search for a CEO.", "text_tts": "search for a CEO", "translate": "Given our ongoing search for a CEO.", "translate_tts": "Given our ongoing search for a CEO", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:49.053", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger has postponed its planned Investor Day in April of twenty twenty five.", "text_tts": "twenty twenty five", "translate": "Kroger has postponed its planned Investor Day in April of twenty twenty five.", "translate_tts": "Kroger has postponed its planned Investor Day in April of twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:53.436", "mode": "azero-full", "language": "en", "target": "en", "text": "We will update investors at a later date when it has been rescheduled.", "text_tts": "been rescheduled", "translate": "We will update investors at a later date when it has been rescheduled.", "translate_tts": "We will update investors at a later date when it has been rescheduled", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:54.852", "mode": "azero-full", "language": "en", "target": "en", "text": "In the interim.", "text_tts": "In the interim", "translate": "In the interim.", "translate_tts": "In the interim", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:57.483", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger remains committed as always.", "text_tts": "as always", "translate": "Kroger remains committed as always.", "translate_tts": "Kroger remains committed as always", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:01.467", "mode": "azero-full", "language": "en", "target": "en", "text": "to being accessible and updating you on our strategic priorities.", "text_tts": "priorities", "translate": "to being accessible and updating you on our strategic priorities.", "translate_tts": "to being accessible and updating you on our strategic priorities", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:06.982", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we open up for any questions, I want to take a moment to welcome David Kinnerly.", "text_tts": "take a moment to welcome David Kinnerly", "translate": "Before we open up for any questions, I want to take a moment to welcome David Kinnerly.", "translate_tts": "Before we open up for any questions I want to take a moment to welcome David Kinnerly", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:12.962", "mode": "azero-full", "language": "en", "target": "en", "text": "He'll be joining us next week, and he will succeed Todd as Chief Financial Officer on april third.", "text_tts": "pril third", "translate": "He'll be joining us next week, and he will succeed Todd as Chief Financial Officer on april third.", "translate_tts": "Hell be joining us next week and he will succeed Todd as Chief Financial Officer on april third", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:18.633", "mode": "azero-full", "language": "en", "target": "en", "text": "David is joining us from Pepsico Europe and brings broad and extensive financial experience.", "text_tts": "broad and extensive financial experience", "translate": "David is joining us from Pepsico Europe and brings broad and extensive financial experience.", "translate_tts": "David is joining us from Pepsico Europe and brings broad and extensive financial experience", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:23.924", "mode": "azero-full", "language": "en", "target": "en", "text": "We're confident that David's expertise and leadership will help us to continue to deliver", "text_tts": "us to continue to deliver", "translate": "We're confident that David's expertise and leadership will help us to continue to deliver", "translate_tts": "Were confident that Davids expertise and leadership will help us to continue to deliver", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:26.111", "mode": "azero-full", "language": "en", "target": "en", "text": "on our strategic and financial priorities.", "text_tts": "and financial priorities", "translate": "on our strategic and financial priorities.", "translate_tts": "on our strategic and financial priorities", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:30.029", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll now open it up for questions and as you might imagine.", "text_tts": "for questions and as you might imagine", "translate": "We'll now open it up for questions and as you might imagine.", "translate_tts": "Well now open it up for questions and as you might imagine", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:33.302", "mode": "azero-full", "language": "en", "target": "en", "text": "Todd will handle questions related to strategy and results.", "text_tts": "questions related to strategy and results", "translate": "Todd will handle questions related to strategy and results.", "translate_tts": "Todd will handle questions related to strategy and results", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:38.863", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:44.670", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, if you'd like to ask a question, please press star followed by one on the telephone keypad.", "text_tts": "one on the telephone keypad", "translate": "As a reminder, if you'd like to ask a question, please press star followed by one on the telephone keypad.", "translate_tts": "As a reminder if youd like to ask a question please press star followed by one on the telephone keypad", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:47.629", "mode": "azero-full", "language": "en", "target": "en", "text": "Please limit yourself to just one question at a time. Thank you.", "text_tts": "Thank you", "translate": "Please limit yourself to just one question at a time. Thank you.", "translate_tts": "Please limit yourself to just one question at a time Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:52.573", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question for today comes from Simeon Gutzman of Morgan Stanley.", "text_tts": "of Morgan Stanley", "translate": "Our first question for today comes from Simeon Gutzman of Morgan Stanley.", "translate_tts": "Our first question for today comes from Simeon Gutzman of Morgan Stanley", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:54.939", "mode": "azero-full", "language": "en", "target": "en", "text": "The line is now open, please go ahead.", "text_tts": "please go ahead", "translate": "The line is now open, please go ahead.", "translate_tts": "The line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:02.083", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. Good morning, everyone. So my question is at the highest level.", "text_tts": "highest level", "translate": "Thanks. Good morning, everyone. So my question is at the highest level.", "translate_tts": "Thanks Good morning everyone So my question is at the highest level", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:04.304", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the twenty five guidance,", "text_tts": "the twenty five guidance", "translate": "If you look at the twenty five guidance,", "translate_tts": "If you look at the twenty five guidance", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:09.220", "mode": "azero-full", "language": "en", "target": "en", "text": "It looks like EBIT is expected to grow in the low single digits, two percent to three percent.", "text_tts": "low single digits two percent to three percent", "translate": "It looks like EBIT is expected to grow in the low single digits, two percent to three percent.", "translate_tts": "It looks like EBIT is expected to grow in the low single digits two percent to three percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:16.145", "mode": "azero-full", "language": "en", "target": "en", "text": "within that, can you share how much is coming from the core business versus alternate?", "text_tts": "business versus alternate", "translate": "within that, can you share how much is coming from the core business versus alternate?", "translate_tts": "within that can you share how much is coming from the core business versus alternate", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:21.171", "mode": "azero-full", "language": "en", "target": "en", "text": "And then one follow up. I don't know if we're able to ask Ron questions, but it's good to hear from you, Ron. I wanted to ask", "text_tts": "u Ron I wanted to ask", "translate": "And then one follow up. I don't know if we're able to ask Ron questions, but it's good to hear from you, Ron. I wanted to ask", "translate_tts": "And then one follow up I dont know if were able to ask Ron questions but its good to hear from you Ron I wanted to ask", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:25.958", "mode": "azero-full", "language": "en", "target": "en", "text": "As you and the board approaches the succession of CEO.", "text_tts": "CEO", "translate": "As you and the board approaches the succession of CEO.", "translate_tts": "As you and the board approaches the succession of CEO", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:30.983", "mode": "azero-full", "language": "en", "target": "en", "text": "you're obviously sitting on a treasure trove of great operators within the organization.", "text_tts": "operators within the organization", "translate": "you're obviously sitting on a treasure trove of great operators within the organization.", "translate_tts": "youre obviously sitting on a treasure trove of great operators within the organization", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:35.141", "mode": "azero-full", "language": "en", "target": "en", "text": "How are you looking at an outside perspective because the traditional supermarket?", "text_tts": "traditional supermarket", "translate": "How are you looking at an outside perspective because the traditional supermarket?", "translate_tts": "How are you looking at an outside perspective because the traditional supermarket", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:39.819", "mode": "azero-full", "language": "en", "target": "en", "text": "channel, not just Kroger, has had mixed market share results over time.", "text_tts": "results over time", "translate": "channel, not just Kroger, has had mixed market share results over time.", "translate_tts": "channel not just Kroger has had mixed market share results over time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:43.803", "mode": "azero-full", "language": "en", "target": "en", "text": "And it's obviously becoming more complex and the stakes are growing. So thinking about", "text_tts": "are growing So thinking about", "translate": "And it's obviously becoming more complex and the stakes are growing. So thinking about", "translate_tts": "And its obviously becoming more complex and the stakes are growing So thinking about", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:48.887", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking at outside talent versus the treasure trove of folks that you're sitting on internally. Thank you.", "text_tts": "lks that youre sitting on internally Thank you", "translate": "Looking at outside talent versus the treasure trove of folks that you're sitting on internally. Thank you.", "translate_tts": "Looking at outside talent versus the treasure trove of folks that youre sitting on internally Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:03:58.991", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks, Simeon, appreciate the questions. I'll let me talk about the guide first and then I'll turn it over to Ron for your CEO succession question.", "text_tts": "r CEO succession question", "translate": "Yeah, thanks, Simeon, appreciate the questions. I'll let me talk about the guide first and then I'll turn it over to Ron for your CEO succession question.", "translate_tts": "Yeah thanks Simeon appreciate the questions Ill let me talk about the guide first and then Ill turn it over to Ron for your CEO succession question", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:14.246", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, we have operating profit growth estimates. If you look at the middle of the range, you're right, it's probably in the three percent range and we see growth both from the core business and from our alternative profit business.", "text_tts": "ternative profit business", "translate": "Yeah, we have operating profit growth estimates. If you look at the middle of the range, you're right, it's probably in the three percent range and we see growth both from the core business and from our alternative profit business.", "translate_tts": "Yeah we have operating profit growth estimates If you look at the middle of the range youre right its probably in the three percent range and we see growth both from the core business and from our alternative profit business", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:26.453", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, we talked in the comments where we didn't quite hit our expectations for alternative profit, but we do expect that to continue to contribute back in advance of what we saw in twenty twenty four next year. But", "text_tts": "ty twenty four next year But", "translate": "Again, we talked in the comments where we didn't quite hit our expectations for alternative profit, but we do expect that to continue to contribute back in advance of what we saw in twenty twenty four next year. But", "translate_tts": "Again we talked in the comments where we didnt quite hit our expectations for alternative profit but we do expect that to continue to contribute back in advance of what we saw in twenty twenty four next year But", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:39.431", "mode": "azero-full", "language": "en", "target": "en", "text": "Ron alluded to it. I alluded to it on the call. We do have momentum in our core business and do expect solid growth in our operating profit to come from the core part of the business. It's across the store both center store", "text_tts": "the store both center store", "translate": "Ron alluded to it. I alluded to it on the call. We do have momentum in our core business and do expect solid growth in our operating profit to come from the core part of the business. It's across the store both center store", "translate_tts": "Ron alluded to it I alluded to it on the call We do have momentum in our core business and do expect solid growth in our operating profit to come from the core part of the business Its across the store both center store", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:43.885", "mode": "azero-full", "language": "en", "target": "en", "text": "Pharmacy, we expect a little bit of growth in alternative profit to contribute to that as well. So Ron, I'll turn it over to you.", "text_tts": "as well So Ron Ill turn it over to you", "translate": "Pharmacy, we expect a little bit of growth in alternative profit to contribute to that as well. So Ron, I'll turn it over to you.", "translate_tts": "Pharmacy we expect a little bit of growth in alternative profit to contribute to that as well So Ron Ill turn it over to you", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (Interim CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:46.514", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, Simion, great to work with you again.", "text_tts": "to work with you again", "translate": "Hey, Simion, great to work with you again.", "translate_tts": "Hey Simion great to work with you again", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:01.505", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll tackle the succession planning question. Just to give you a little of the background the board updates our specs for CEO every year. It's just part of our annual succession planning process. And the reason we do that is because our business changes.", "text_tts": "e do that is because our business changes", "translate": "I'll tackle the succession planning question. Just to give you a little of the background the board updates our specs for CEO every year. It's just part of our annual succession planning process. And the reason we do that is because our business changes.", "translate_tts": "Ill tackle the succession planning question Just to give you a little of the background the board updates our specs for CEO every year Its just part of our annual succession planning process And the reason we do that is because our business changes", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:09.958", "mode": "azero-full", "language": "en", "target": "en", "text": "every year and the environment we operate in changes every year as well. So we are in the process of updating that again.", "text_tts": "hat again", "translate": "every year and the environment we operate in changes every year as well. So we are in the process of updating that again.", "translate_tts": "every year and the environment we operate in changes every year as well So we are in the process of updating that again", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:10.222", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:13.847", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of the process, the board has formed a search committee.", "text_tts": "process the board has formed a search committee", "translate": "In terms of the process, the board has formed a search committee.", "translate_tts": "In terms of the process the board has formed a search committee", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:18.622", "mode": "azero-full", "language": "en", "target": "en", "text": "We have begun the search process. We have hired a nationally recognized firm.", "text_tts": "a nationally recognized firm", "translate": "We have begun the search process. We have hired a nationally recognized firm.", "translate_tts": "We have begun the search process We have hired a nationally recognized firm", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:33.174", "mode": "azero-full", "language": "en", "target": "en", "text": "We are going to be looking at both internal candidates as well as external candidates. But I think most importantly, we're focused on identifying the right leader to drive Kroger's growth and enhance shareholder value. I am proud to", "text_tts": "nce shareholder value I am proud to", "translate": "We are going to be looking at both internal candidates as well as external candidates. But I think most importantly, we're focused on identifying the right leader to drive Kroger's growth and enhance shareholder value. I am proud to", "translate_tts": "We are going to be looking at both internal candidates as well as external candidates But I think most importantly were focused on identifying the right leader to drive Krogers growth and enhance shareholder value I am proud to", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:40.374", "mode": "azero-full", "language": "en", "target": "en", "text": "serve in this role for as long as needed, but I am absolutely confident that our board will select the right next CEO.", "text_tts": "d will select the right next CEO", "translate": "serve in this role for as long as needed, but I am absolutely confident that our board will select the right next CEO.", "translate_tts": "serve in this role for as long as needed but I am absolutely confident that our board will select the right next CEO", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:41.608", "mode": "azero-full", "language": "en", "target": "en", "text": "Whether from inside the company or outside.", "text_tts": "the company or outside", "translate": "Whether from inside the company or outside.", "translate_tts": "Whether from inside the company or outside", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:47.220", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks everyone, good luck.", "text_tts": "Thanks everyone good luck", "translate": "Thanks everyone, good luck.", "translate_tts": "Thanks everyone good luck", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:48.379", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks again.", "text_tts": "Thanks again", "translate": "Thanks again.", "translate_tts": "Thanks again", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:52.130", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:56.346", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Leah Jordan of Goldman Sachs.", "text_tts": "man Sachs", "translate": "Our next question comes from Leah Jordan of Goldman Sachs.", "translate_tts": "Our next question comes from Leah Jordan of Goldman Sachs", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:58.222", "mode": "azero-full", "language": "en", "target": "en", "text": "The line's now open. Please go ahead.", "text_tts": "Please go ahead", "translate": "The line's now open. Please go ahead.", "translate_tts": "The lines now open Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:15.445", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you for taking my question. I just wanted to dig into digital a little bit. It sounds like it continues to be a strong channel for you and profitability improved notably this quarter. Just looking a bit longer term over the next couple of years, seeing if you could provide", "text_tts": "couple of years seeing if you could provide", "translate": "Good morning. Thank you for taking my question. I just wanted to dig into digital a little bit. It sounds like it continues to be a strong channel for you and profitability improved notably this quarter. Just looking a bit longer term over the next couple of years, seeing if you could provide", "translate_tts": "Good morning Thank you for taking my question I just wanted to dig into digital a little bit It sounds like it continues to be a strong channel for you and profitability improved notably this quarter Just looking a bit longer term over the next couple of years seeing if you could provide", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:28.307", "mode": "azero-full", "language": "en", "target": "en", "text": "detail on the path of improvement from here? And I guess, how much more can lower cost and the retail media growth that seems to be accelerating here can offset other ongoing investments you're making, like price investments in the channel?", "text_tts": "channel", "translate": "detail on the path of improvement from here? And I guess, how much more can lower cost and the retail media growth that seems to be accelerating here can offset other ongoing investments you're making, like price investments in the channel?", "translate_tts": "detail on the path of improvement from here And I guess how much more can lower cost and the retail media growth that seems to be accelerating here can offset other ongoing investments youre making like price investments in the channel", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:30.193", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks Leah.", "text_tts": "", "translate": "Yeah, thanks Leah.", "translate_tts": "Yeah thanks Leah", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:45.065", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll start with the digital piece again and you're right. We were really pleased to see the sequential improvement in our profitability of the digital channel in the fourth quarter. And it was really in both of the key elements we saw it in", "text_tts": "he key elements we saw it in", "translate": "I'll start with the digital piece again and you're right. We were really pleased to see the sequential improvement in our profitability of the digital channel in the fourth quarter. And it was really in both of the key elements we saw it in", "translate_tts": "Ill start with the digital piece again and youre right We were really pleased to see the sequential improvement in our profitability of the digital channel in the fourth quarter And it was really in both of the key elements we saw it in", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:47.867", "mode": "azero-full", "language": "en", "target": "en", "text": "In pickup, we continue to make progress in improving", "text_tts": "continue to make progress in improving", "translate": "In pickup, we continue to make progress in improving", "translate_tts": "In pickup we continue to make progress in improving", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:49.525", "mode": "azero-full", "language": "en", "target": "en", "text": "our cost to serve.", "text_tts": "our cost to serve", "translate": "our cost to serve.", "translate_tts": "our cost to serve", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:53.948", "mode": "azero-full", "language": "en", "target": "en", "text": "within our stores and we also saw it in in the delivery channels we've talked to.", "text_tts": "the delivery channels weve talked to", "translate": "within our stores and we also saw it in in the delivery channels we've talked to.", "translate_tts": "within our stores and we also saw it in in the delivery channels weve talked to", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:06.598", "mode": "azero-full", "language": "en", "target": "en", "text": "talked a lot over time about some of the things that we're doing inside our sheds and in the last mile relative to our sheds in conjunction with Ocado and working with them to improve that. And so again we saw it in both spots.", "text_tts": "aw it in both spots", "translate": "talked a lot over time about some of the things that we're doing inside our sheds and in the last mile relative to our sheds in conjunction with Ocado and working with them to improve that. And so again we saw it in both spots.", "translate_tts": "talked a lot over time about some of the things that were doing inside our sheds and in the last mile relative to our sheds in conjunction with Ocado and working with them to improve that And so again we saw it in both spots", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:18.945", "mode": "azero-full", "language": "en", "target": "en", "text": "We're not where we want to be. We've alluded to that we're not where we need to be. But I think the green shoots that we had seen prior to the quarter and the progress we made on those during the quarter, I think", "text_tts": "", "translate": "We're not where we want to be. We've alluded to that we're not where we need to be. But I think the green shoots that we had seen prior to the quarter and the progress we made on those during the quarter, I think", "translate_tts": "Were not where we want to be Weve alluded to that were not where we need to be But I think the green shoots that we had seen prior to the quarter and the progress we made on those during the quarter I think", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:33.593", "mode": "azero-full", "language": "en", "target": "en", "text": "puts us on our trajectory that if we can maintain that consistently and string a few quarters together, I think that'll help help get us where we want to be over the long term. So again, we're encouraged and I think we're on the right path to string a few of those quarters together to be where we want to be long term.", "text_tts": "ers together to be where we want to be long term", "translate": "puts us on our trajectory that if we can maintain that consistently and string a few quarters together, I think that'll help help get us where we want to be over the long term. So again, we're encouraged and I think we're on the right path to string a few of those quarters together to be where we want to be long term.", "translate_tts": "puts us on our trajectory that if we can maintain that consistently and string a few quarters together I think thatll help help get us where we want to be over the long term So again were encouraged and I think were on the right path to string a few of those quarters together to be where we want to be long term", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:45.571", "mode": "azero-full", "language": "en", "target": "en", "text": "Your other question, if I caught it correctly, was around how we generate value in the business to continue to be able to invest. So we've talked a lot about", "text_tts": "invest So weve talked a lot about", "translate": "Your other question, if I caught it correctly, was around how we generate value in the business to continue to be able to invest. So we've talked a lot about", "translate_tts": "Your other question if I caught it correctly was around how we generate value in the business to continue to be able to invest So weve talked a lot about", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:50.341", "mode": "azero-full", "language": "en", "target": "en", "text": "the levers that we have and the way we we go about our strategy.", "text_tts": "out our strategy", "translate": "the levers that we have and the way we we go about our strategy.", "translate_tts": "the levers that we have and the way we we go about our strategy", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:53.060", "mode": "azero-full", "language": "en", "target": "en", "text": "We have as many levers or probably more levers today.", "text_tts": "s or probably more levers today", "translate": "We have as many levers or probably more levers today.", "translate_tts": "We have as many levers or probably more levers today", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:00.071", "mode": "azero-full", "language": "en", "target": "en", "text": "than we've ever had to try to drive that value in the business. We talk about margin enhancement initiatives like", "text_tts": "out margin enhancement initiatives like", "translate": "than we've ever had to try to drive that value in the business. We talk about margin enhancement initiatives like", "translate_tts": "than weve ever had to try to drive that value in the business We talk about margin enhancement initiatives like", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:05.258", "mode": "azero-full", "language": "en", "target": "en", "text": "alternative profit and and and again the the consistent, meaningful growth that it provides.", "text_tts": "ningful growth that it provides", "translate": "alternative profit and and and again the the consistent, meaningful growth that it provides.", "translate_tts": "alternative profit and and and again the the consistent meaningful growth that it provides", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:20.260", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands is a margin enhancer and particularly in this environment around where all customer cohorts are looking for value. We've talked about how successful that has been for us over the last several quarters and we continue to find opportunities in productivity in all elements", "text_tts": "ities in productivity in all elements", "translate": "Our brands is a margin enhancer and particularly in this environment around where all customer cohorts are looking for value. We've talked about how successful that has been for us over the last several quarters and we continue to find opportunities in productivity in all elements", "translate_tts": "Our brands is a margin enhancer and particularly in this environment around where all customer cohorts are looking for value Weve talked about how successful that has been for us over the last several quarters and we continue to find opportunities in productivity in all elements", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:37.583", "mode": "azero-full", "language": "en", "target": "en", "text": "our business. There's productivity in store, but we're such a vast business with so many opportunities, whether it's in our supply chain business in the DCs or transportation, we continue to unlock opportunities to create that value and that's essential to our model to be able to invest in price.", "text_tts": "in price", "translate": "our business. There's productivity in store, but we're such a vast business with so many opportunities, whether it's in our supply chain business in the DCs or transportation, we continue to unlock opportunities to create that value and that's essential to our model to be able to invest in price.", "translate_tts": "our business Theres productivity in store but were such a vast business with so many opportunities whether its in our supply chain business in the DCs or transportation we continue to unlock opportunities to create that value and thats essential to our model to be able to invest in price", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:51.198", "mode": "azero-full", "language": "en", "target": "en", "text": "and to continue to invest in associates. And so every year and twenty five is no different than the years in the past, our level of investment in both prices and associates is pretty consistent with what we've seen year to year, but that commitment remains because it's essential.", "text_tts": "nt remains because its essential", "translate": "and to continue to invest in associates. And so every year and twenty five is no different than the years in the past, our level of investment in both prices and associates is pretty consistent with what we've seen year to year, but that commitment remains because it's essential.", "translate_tts": "and to continue to invest in associates And so every year and twenty five is no different than the years in the past our level of investment in both prices and associates is pretty consistent with what weve seen year to year but that commitment remains because its essential", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:03.538", "mode": "azero-full", "language": "en", "target": "en", "text": "to be able to deliver key prices to our customers and invest in our associates. Our associates are the ones that deliver that amazing shopping experience and connect with those customers in all realms. And so we still see", "text_tts": "s in all realms And so we still see", "translate": "to be able to deliver key prices to our customers and invest in our associates. Our associates are the ones that deliver that amazing shopping experience and connect with those customers in all realms. And so we still see", "translate_tts": "to be able to deliver key prices to our customers and invest in our associates Our associates are the ones that deliver that amazing shopping experience and connect with those customers in all realms And so we still see", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:08.442", "mode": "azero-full", "language": "en", "target": "en", "text": "a very meaningful runway from all of the opportunities that we have and the levers to create value.", "text_tts": "s to create value", "translate": "a very meaningful runway from all of the opportunities that we have and the levers to create value.", "translate_tts": "a very meaningful runway from all of the opportunities that we have and the levers to create value", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:13.978", "mode": "azero-full", "language": "en", "target": "en", "text": "Great, thank you.", "text_tts": "Great thank you", "translate": "Great, thank you.", "translate_tts": "Great thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:14.698", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Leah.", "text_tts": "Thanks Leah", "translate": "Thanks Leah.", "translate_tts": "Thanks Leah", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:17.727", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Leah Jordan (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:21.211", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Michael Lasser of UBS.", "text_tts": "comes from Michael Lasser of UBS", "translate": "Our next question comes from Michael Lasser of UBS.", "translate_tts": "Our next question comes from Michael Lasser of UBS", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:23.198", "mode": "azero-full", "language": "en", "target": "en", "text": "The line is now open, please go ahead.", "text_tts": "please go ahead", "translate": "The line is now open, please go ahead.", "translate_tts": "The line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:28.381", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you so much for taking my question.", "text_tts": "my question", "translate": "Good morning. Thank you so much for taking my question.", "translate_tts": "Good morning Thank you so much for taking my question", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:34.112", "mode": "azero-full", "language": "en", "target": "en", "text": "Ron, it's been too long. My question Yeah. My question is that", "text_tts": "estion is that", "translate": "Ron, it's been too long. My question Yeah. My question is that", "translate_tts": "Ron its been too long My question Yeah My question is that", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:43.236", "mode": "azero-full", "language": "en", "target": "en", "text": "If we look at your ID sales guidance for this year, you're basically assuming that volumes", "text_tts": "that volumes", "translate": "If we look at your ID sales guidance for this year, you're basically assuming that volumes", "translate_tts": "If we look at your ID sales guidance for this year youre basically assuming that volumes", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:48.546", "mode": "azero-full", "language": "en", "target": "en", "text": "are flat to probably even down given that your inflation expectation, along with", "text_tts": "expectation along with", "translate": "are flat to probably even down given that your inflation expectation, along with", "translate_tts": "are flat to probably even down given that your inflation expectation along with", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:51.389", "mode": "azero-full", "language": "en", "target": "en", "text": "what will likely be outperformance from your health and wellness?", "text_tts": "ikely be outperformance from your health and wellness", "translate": "what will likely be outperformance from your health and wellness?", "translate_tts": "what will likely be outperformance from your health and wellness", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:54.288", "mode": "azero-full", "language": "en", "target": "en", "text": "business due in part to GOP ones.", "text_tts": "n part to GOP ones", "translate": "business due in part to GOP ones.", "translate_tts": "business due in part to GOP ones", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:59.094", "mode": "azero-full", "language": "en", "target": "en", "text": "So A. Why is that? And B.", "text_tts": "Why is that And B", "translate": "So A. Why is that? And B.", "translate_tts": "So A Why is that And B", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:03.333", "mode": "azero-full", "language": "en", "target": "en", "text": "Ronna, is there anything that you can do now that you're in the CEO state?", "text_tts": "youre in the CEO state", "translate": "Ronna, is there anything that you can do now that you're in the CEO state?", "translate_tts": "Ronna is there anything that you can do now that youre in the CEO state", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:03.718", "mode": "azero-full", "language": "en", "target": "en", "text": "feet.", "text_tts": "feet", "translate": "feet.", "translate_tts": "feet", "is_final": false, "emotion": "🤢", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:10.338", "mode": "azero-full", "language": "en", "target": "en", "text": "to address maybe some of the shortcomings of the business that you observed as a board member?", "text_tts": "member", "translate": "to address maybe some of the shortcomings of the business that you observed as a board member?", "translate_tts": "to address maybe some of the shortcomings of the business that you observed as a board member", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:15.237", "mode": "azero-full", "language": "en", "target": "en", "text": "And just a quick logistical question, Todd. What is driving", "text_tts": "logistical question Todd What is driving", "translate": "And just a quick logistical question, Todd. What is driving", "translate_tts": "And just a quick logistical question Todd What is driving", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:18.978", "mode": "azero-full", "language": "en", "target": "en", "text": "EPS to be flat year over year in the first quarter. Thank you very much.", "text_tts": "in the first quarter Thank you very much", "translate": "EPS to be flat year over year in the first quarter. Thank you very much.", "translate_tts": "EPS to be flat year over year in the first quarter Thank you very much", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:26.118", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Yeah, Michael, let me touch on those. I think I can hit on each of the pieces that you have.", "text_tts": "", "translate": "Great. Yeah, Michael, let me touch on those. I think I can hit on each of the pieces that you have.", "translate_tts": "Great Yeah Michael let me touch on those I think I can hit on each of the pieces that you have", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:41.016", "mode": "azero-full", "language": "en", "target": "en", "text": "The ID guide I think you have fundamentally have the pieces right when you look at our inflation expectations for next year and relative to volumes. When you look at the whole year and think about it flat.", "text_tts": "k about it flat", "translate": "The ID guide I think you have fundamentally have the pieces right when you look at our inflation expectations for next year and relative to volumes. When you look at the whole year and think about it flat.", "translate_tts": "The ID guide I think you have fundamentally have the pieces right when you look at our inflation expectations for next year and relative to volumes When you look at the whole year and think about it flat", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:50.185", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe slightly up. I think that's the right way to think about it. Obviously coming into the year we're still slightly negative, but we're driving off what's been", "text_tts": "but were driving off whats been", "translate": "Maybe slightly up. I think that's the right way to think about it. Obviously coming into the year we're still slightly negative, but we're driving off what's been", "translate_tts": "Maybe slightly up I think thats the right way to think about it Obviously coming into the year were still slightly negative but were driving off whats been", "is_final": false, "emotion": "😔", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:03.525", "mode": "azero-full", "language": "en", "target": "en", "text": "continued sequential improvement quarter to quarter and that trajectory is why we expect that during the year we'll flip that over to positive. So I think the combination of those two when you think about the business without pharmacy", "text_tts": "", "translate": "continued sequential improvement quarter to quarter and that trajectory is why we expect that during the year we'll flip that over to positive. So I think the combination of those two when you think about the business without pharmacy", "translate_tts": "continued sequential improvement quarter to quarter and that trajectory is why we expect that during the year well flip that over to positive So I think the combination of those two when you think about the business without pharmacy", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:19.085", "mode": "azero-full", "language": "en", "target": "en", "text": "It gets us to nice growth in the core business. And then when you do layer pharmacy on that, I think that's what puts us right into the middle of the range. So I think you're thinking about those pieces consistently. And then I'll talk too about quickly the flat.", "text_tts": "about quickly the flat", "translate": "It gets us to nice growth in the core business. And then when you do layer pharmacy on that, I think that's what puts us right into the middle of the range. So I think you're thinking about those pieces consistently. And then I'll talk too about quickly the flat.", "translate_tts": "It gets us to nice growth in the core business And then when you do layer pharmacy on that I think thats what puts us right into the middle of the range So I think youre thinking about those pieces consistently And then Ill talk too about quickly the flat", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:22.461", "mode": "azero-full", "language": "en", "target": "en", "text": "in Q one. To that part of your question.", "text_tts": "one To that part of your question", "translate": "in Q one. To that part of your question.", "translate_tts": "in Q one To that part of your question", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:35.761", "mode": "azero-full", "language": "en", "target": "en", "text": "Really what we saw in Q one, it was a couple of things. One, we had some og and a items when you look at a year over year comp that is really driving that there were a few there, but the biggest I think to call out is around", "text_tts": "to call out is around", "translate": "Really what we saw in Q one, it was a couple of things. One, we had some og and a items when you look at a year over year comp that is really driving that there were a few there, but the biggest I think to call out is around", "translate_tts": "Really what we saw in Q one it was a couple of things One we had some og and a items when you look at a year over year comp that is really driving that there were a few there but the biggest I think to call out is around", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:49.292", "mode": "azero-full", "language": "en", "target": "en", "text": "Union pension relief that we had a year ago where we had almost like a pension holiday last year where now we're back to more normal cadence of union pension expenses and so we're kind of back on back on our normal case and I think that's a piece of it.", "text_tts": "hink thats a piece of it", "translate": "Union pension relief that we had a year ago where we had almost like a pension holiday last year where now we're back to more normal cadence of union pension expenses and so we're kind of back on back on our normal case and I think that's a piece of it.", "translate_tts": "Union pension relief that we had a year ago where we had almost like a pension holiday last year where now were back to more normal cadence of union pension expenses and so were kind of back on back on our normal case and I think thats a piece of it", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:00.585", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, there were a few other puts and takes around that, but I think that's when you looked at that and if you did apples and apples on that, I think the growth that we have in the first quarter would be similar and approximate what we're seeing.", "text_tts": "mate what were seeing", "translate": "Again, there were a few other puts and takes around that, but I think that's when you looked at that and if you did apples and apples on that, I think the growth that we have in the first quarter would be similar and approximate what we're seeing.", "translate_tts": "Again there were a few other puts and takes around that but I think thats when you looked at that and if you did apples and apples on that I think the growth that we have in the first quarter would be similar and approximate what were seeing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:00.933", "mode": "azero-full", "language": "en", "target": "en", "text": "for the rest of the quarters.", "text_tts": "for the rest of the quarters", "translate": "for the rest of the quarters.", "translate_tts": "for the rest of the quarters", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:11.536", "mode": "azero-full", "language": "en", "target": "en", "text": "And Michael, great to talk to you again, great to work with you also. At this point in the year, our twenty twenty five plans are really", "text_tts": "eally", "translate": "And Michael, great to talk to you again, great to work with you also. At this point in the year, our twenty twenty five plans are really", "translate_tts": "And Michael great to talk to you again great to work with you also At this point in the year our twenty twenty five plans are really", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:26.379", "mode": "azero-full", "language": "en", "target": "en", "text": "nailed down. They've been approved by the board. We spent a lot of time in January as a board going through the strategy. And I can assure you at this point that Kroger's go to market strategy remains unchanged. We will remain focused.", "text_tts": "focused", "translate": "nailed down. They've been approved by the board. We spent a lot of time in January as a board going through the strategy. And I can assure you at this point that Kroger's go to market strategy remains unchanged. We will remain focused.", "translate_tts": "nailed down Theyve been approved by the board We spent a lot of time in January as a board going through the strategy And I can assure you at this point that Krogers go to market strategy remains unchanged We will remain focused", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:32.996", "mode": "azero-full", "language": "en", "target": "en", "text": "focused on creating long term shareholder value and and on a more personal basis as CEO, you know, I'm going to be focused on making sure our", "text_tts": "cused on making sure our", "translate": "focused on creating long term shareholder value and and on a more personal basis as CEO, you know, I'm going to be focused on making sure our", "translate_tts": "focused on creating long term shareholder value and and on a more personal basis as CEO you know Im going to be focused on making sure our", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:40.320", "mode": "azero-full", "language": "en", "target": "en", "text": "Our experience and our really talented management teams and I've really seen that are able to continue to execute with clarity, with speed.", "text_tts": "ed", "translate": "Our experience and our really talented management teams and I've really seen that are able to continue to execute with clarity, with speed.", "translate_tts": "Our experience and our really talented management teams and Ive really seen that are able to continue to execute with clarity with speed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:54.902", "mode": "azero-full", "language": "en", "target": "en", "text": "and with consistency on those existing strategic objectives. But Michael, you know me for a long time. I certainly don't plan to be a status quo CEO. But on the other hand, our plans are really solid for twenty twenty five, and I'm looking forward to being a part of that.", "text_tts": "y twenty five and Im looking forward to being a part of that", "translate": "and with consistency on those existing strategic objectives. But Michael, you know me for a long time. I certainly don't plan to be a status quo CEO. But on the other hand, our plans are really solid for twenty twenty five, and I'm looking forward to being a part of that.", "translate_tts": "and with consistency on those existing strategic objectives But Michael you know me for a long time I certainly dont plan to be a status quo CEO But on the other hand our plans are really solid for twenty twenty five and Im looking forward to being a part of that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:59.377", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much and good luck.", "text_tts": "Thank you very much and good luck", "translate": "Thank you very much and good luck.", "translate_tts": "Thank you very much and good luck", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:00.439", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Michael.", "text_tts": "Thanks Michael", "translate": "Thanks, Michael.", "translate_tts": "Thanks Michael", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:08.054", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from John Heinbockel of Guggenheim.", "text_tts": "of Guggenheim", "translate": "Thank you. Our next question comes from John Heinbockel of Guggenheim.", "translate_tts": "Thank you Our next question comes from John Heinbockel of Guggenheim", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:09.861", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "please go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:17.649", "mode": "azero-full", "language": "en", "target": "en", "text": "Todd, a couple of things on digital. When you think about growth", "text_tts": "bout growth", "translate": "Todd, a couple of things on digital. When you think about growth", "translate_tts": "Todd a couple of things on digital When you think about growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:22.071", "mode": "azero-full", "language": "en", "target": "en", "text": "Going forward, particularly in twenty five, do you think it ends up being very similar to twenty four?", "text_tts": "imilar to twenty four", "translate": "Going forward, particularly in twenty five, do you think it ends up being very similar to twenty four?", "translate_tts": "Going forward particularly in twenty five do you think it ends up being very similar to twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:23.754", "mode": "azero-full", "language": "en", "target": "en", "text": "in total and in delivery.", "text_tts": "and in delivery", "translate": "in total and in delivery.", "translate_tts": "in total and in delivery", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:26.982", "mode": "azero-full", "language": "en", "target": "en", "text": "And then when you think about improving the losses,", "text_tts": "t improving the losses", "translate": "And then when you think about improving the losses,", "translate_tts": "And then when you think about improving the losses", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:35.069", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the biggest bucket or two, right, is throughput through the sheds. How do you look at that versus delivery density?", "text_tts": "at versus delivery density", "translate": "One of the biggest bucket or two, right, is throughput through the sheds. How do you look at that versus delivery density?", "translate_tts": "One of the biggest bucket or two right is throughput through the sheds How do you look at that versus delivery density", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:36.918", "mode": "azero-full", "language": "en", "target": "en", "text": "Right. I think those are two of the biggest buckets.", "text_tts": "are two of the biggest buckets", "translate": "Right. I think those are two of the biggest buckets.", "translate_tts": "Right I think those are two of the biggest buckets", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:44.426", "mode": "azero-full", "language": "en", "target": "en", "text": "And then lastly, right, when do you when do you guys think about you'll be at a place where you want to reaccelerate shed openings", "text_tts": "ccelerate shed openings", "translate": "And then lastly, right, when do you when do you guys think about you'll be at a place where you want to reaccelerate shed openings", "translate_tts": "And then lastly right when do you when do you guys think about youll be at a place where you want to reaccelerate shed openings", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:50.049", "mode": "azero-full", "language": "en", "target": "en", "text": "you know from a profit standpoint that you can now go ahead and do that.", "text_tts": "ahead and do that", "translate": "you know from a profit standpoint that you can now go ahead and do that.", "translate_tts": "you know from a profit standpoint that you can now go ahead and do that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:53.218", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. Great questions, John, appreciate that.", "text_tts": "questions John appreciate that", "translate": "Yeah. Great questions, John, appreciate that.", "translate_tts": "Yeah Great questions John appreciate that", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:08.217", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, when you look at twenty five, we do expect to see continued improvement in twenty five, and again, particularly given with the results we saw in the fourth quarter, that's nice momentum going into the year. And when you really talk about whether it's throughput in the sheds.", "text_tts": "nd when you really talk about whether its throughput in the sheds", "translate": "Yeah, when you look at twenty five, we do expect to see continued improvement in twenty five, and again, particularly given with the results we saw in the fourth quarter, that's nice momentum going into the year. And when you really talk about whether it's throughput in the sheds.", "translate_tts": "Yeah when you look at twenty five we do expect to see continued improvement in twenty five and again particularly given with the results we saw in the fourth quarter thats nice momentum going into the year And when you really talk about whether its throughput in the sheds", "is_final": false, "emotion": "😊", "events": "🔪🥕", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:37.501", "mode": "azero-full", "language": "en", "target": "en", "text": "or delivery density. I think it's a little bit of everything. We've talked a lot about there are a lot of pieces of that puzzle that we're working to get better. And every single piece of that is contributing. And again, it's what we saw in the fourth quarter. There wasn't one magical thing wasn't just cost to serve. It wasn't just the last mile. Every single piece of the puzzle continues to incrementally improve. And that's what we're seeing deliver. So over time, it's that trajectory.", "text_tts": "ory", "translate": "or delivery density. I think it's a little bit of everything. We've talked a lot about there are a lot of pieces of that puzzle that we're working to get better. And every single piece of that is contributing. And again, it's what we saw in the fourth quarter. There wasn't one magical thing wasn't just cost to serve. It wasn't just the last mile. Every single piece of the puzzle continues to incrementally improve. And that's what we're seeing deliver. So over time, it's that trajectory.", "translate_tts": "or delivery density I think its a little bit of everything Weve talked a lot about there are a lot of pieces of that puzzle that were working to get better And every single piece of that is contributing And again its what we saw in the fourth quarter There wasnt one magical thing wasnt just cost to serve It wasnt just the last mile Every single piece of the puzzle continues to incrementally improve And thats what were seeing deliver So over time its that trajectory", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:51.957", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we have several quarters to string together that look like the one that we had. We've talked about sheds until we get profitability to where we need it and where we expect it to be one and two what comes along with that is making sure that when we open", "text_tts": "with that is making sure that when we open", "translate": "I think we have several quarters to string together that look like the one that we had. We've talked about sheds until we get profitability to where we need it and where we expect it to be one and two what comes along with that is making sure that when we open", "translate_tts": "I think we have several quarters to string together that look like the one that we had Weve talked about sheds until we get profitability to where we need it and where we expect it to be one and two what comes along with that is making sure that when we open", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:18.454", "mode": "azero-full", "language": "en", "target": "en", "text": "Shed we're able to do it at a volume level that kind of enables us to hit the ground running. And I don't think that was always the case when we opened sheds in the past. And so the combination of starting at a volume that matters and at a scalable level of profitability based on what we've been able to execute in our existing sheds, I think that'll be the point in time when we get there. Again, I don't think it's not imminent, John, but I think it's something that we have momentum towards and that we continue to work towards. Those will be the", "text_tts": "Those will be the", "translate": "Shed we're able to do it at a volume level that kind of enables us to hit the ground running. And I don't think that was always the case when we opened sheds in the past. And so the combination of starting at a volume that matters and at a scalable level of profitability based on what we've been able to execute in our existing sheds, I think that'll be the point in time when we get there. Again, I don't think it's not imminent, John, but I think it's something that we have momentum towards and that we continue to work towards. Those will be the", "translate_tts": "Shed were able to do it at a volume level that kind of enables us to hit the ground running And I dont think that was always the case when we opened sheds in the past And so the combination of starting at a volume that matters and at a scalable level of profitability based on what weve been able to execute in our existing sheds I think thatll be the point in time when we get there Again I dont think its not imminent John but I think its something that we have momentum towards and that we continue to work towards Those will be the", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:22.520", "mode": "azero-full", "language": "en", "target": "en", "text": "the key factors that we look at in determining when we when we open that next shed.", "text_tts": "when we when we open that next shed", "translate": "the key factors that we look at in determining when we when we open that next shed.", "translate_tts": "the key factors that we look at in determining when we when we open that next shed", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:22.777", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:24.300", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, John.", "text_tts": "Thanks John", "translate": "Thanks, John.", "translate_tts": "Thanks John", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:27.615", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:32.060", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Michael Montani of Evercore ISI.", "text_tts": "e ISI", "translate": "Our next question comes from Michael Montani of Evercore ISI.", "translate_tts": "Our next question comes from Michael Montani of Evercore ISI", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:33.816", "mode": "azero-full", "language": "en", "target": "en", "text": "The line is now open, please go ahead.", "text_tts": "please go ahead", "translate": "The line is now open, please go ahead.", "translate_tts": "The line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:47.361", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Hi. Good morning. Just wanted to see if you could unpack a little bit more the ID sales in terms of traffic versus ticket. What kind of inflation did you have in the quarter?", "text_tts": "n did you have in the quarter", "translate": "Yes, Hi. Good morning. Just wanted to see if you could unpack a little bit more the ID sales in terms of traffic versus ticket. What kind of inflation did you have in the quarter?", "translate_tts": "Yes Hi Good morning Just wanted to see if you could unpack a little bit more the ID sales in terms of traffic versus ticket What kind of inflation did you have in the quarter", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:51.967", "mode": "azero-full", "language": "en", "target": "en", "text": "And then also on GLP one, how much of an impact was that on ID sales?", "text_tts": "D sales", "translate": "And then also on GLP one, how much of an impact was that on ID sales?", "translate_tts": "And then also on GLP one how much of an impact was that on ID sales", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:52.899", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "", "events": "🦉👂🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:01.950", "mode": "azero-full", "language": "en", "target": "en", "text": "Great thanks, Michael. And I presume it sounds like you're referencing back to back to Q four.", "text_tts": "referencing back to back to Q four", "translate": "Great thanks, Michael. And I presume it sounds like you're referencing back to back to Q four.", "translate_tts": "Great thanks Michael And I presume it sounds like youre referencing back to back to Q four", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:05.308", "mode": "azero-full", "language": "en", "target": "en", "text": "I think when we look at Q four.", "text_tts": "look at Q four", "translate": "I think when we look at Q four.", "translate_tts": "I think when we look at Q four", "is_final": false, "emotion": "", "events": "🤮👂🏠🔊🖱📯👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:19.478", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we had contribution from both ticket and traffic during the quarter and it might have skewed a little bit towards the ticket side of it because we did have a little bit of a tick up on the inflation side, but I do think both", "text_tts": "on the inflation side but I do think both", "translate": "I think we had contribution from both ticket and traffic during the quarter and it might have skewed a little bit towards the ticket side of it because we did have a little bit of a tick up on the inflation side, but I do think both", "translate_tts": "I think we had contribution from both ticket and traffic during the quarter and it might have skewed a little bit towards the ticket side of it because we did have a little bit of a tick up on the inflation side but I do think both", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:35.555", "mode": "azero-full", "language": "en", "target": "en", "text": "contributed to that. And GLP one I think we haven't quantified what that looks like relative to GLP one, but I think there's been some talk about what the industry impacts have been on that and I think our experience have been very similar to what others have talked", "text_tts": "ar to what others have talked", "translate": "contributed to that. And GLP one I think we haven't quantified what that looks like relative to GLP one, but I think there's been some talk about what the industry impacts have been on that and I think our experience have been very similar to what others have talked", "translate_tts": "contributed to that And GLP one I think we havent quantified what that looks like relative to GLP one but I think theres been some talk about what the industry impacts have been on that and I think our experience have been very similar to what others have talked", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:43.085", "mode": "azero-full", "language": "en", "target": "en", "text": "And should we be thinking inflation at food at home levels of close to two percent, absent any more detail?", "text_tts": "levels of close to two percent absent any more detail", "translate": "And should we be thinking inflation at food at home levels of close to two percent, absent any more detail?", "translate_tts": "And should we be thinking inflation at food at home levels of close to two percent absent any more detail", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:58.652", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I think we talked about in the script, Michael, about one and a half to two and a half percent inflation next year. And if you peel that down maybe one layer, there are certainly some key commodities or categories where you're seeing some outsized", "text_tts": "ing some outsized", "translate": "Yeah, I think we talked about in the script, Michael, about one and a half to two and a half percent inflation next year. And if you peel that down maybe one layer, there are certainly some key commodities or categories where you're seeing some outsized", "translate_tts": "Yeah I think we talked about in the script Michael about one and a half to two and a half percent inflation next year And if you peel that down maybe one layer there are certainly some key commodities or categories where youre seeing some outsized", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:16.705", "mode": "azero-full", "language": "en", "target": "en", "text": "inflation. I think eggs are getting a lot of the headlines, but there's a couple other fresh categories, maybe beef and some of the other protein categories where you're seeing that. But really you take those extreme or outlier inflation commodities and I think the vast", "text_tts": "the vast", "translate": "inflation. I think eggs are getting a lot of the headlines, but there's a couple other fresh categories, maybe beef and some of the other protein categories where you're seeing that. But really you take those extreme or outlier inflation commodities and I think the vast", "translate_tts": "inflation I think eggs are getting a lot of the headlines but theres a couple other fresh categories maybe beef and some of the other protein categories where youre seeing that But really you take those extreme or outlier inflation commodities and I think the vast", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:30.870", "mode": "azero-full", "language": "en", "target": "en", "text": "majority of our overall portfolio is pretty steady on inflation. We would expect that that kind of core of the portfolio to see a little bit of a tick up in inflation for next year. This year played out the way we kind of thought and ended the year", "text_tts": "ed the year", "translate": "majority of our overall portfolio is pretty steady on inflation. We would expect that that kind of core of the portfolio to see a little bit of a tick up in inflation for next year. This year played out the way we kind of thought and ended the year", "translate_tts": "majority of our overall portfolio is pretty steady on inflation We would expect that that kind of core of the portfolio to see a little bit of a tick up in inflation for next year This year played out the way we kind of thought and ended the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:33.634", "mode": "azero-full", "language": "en", "target": "en", "text": "Little north of one percent, which is what we thought, and I think that", "text_tts": "one percent which is what we thought and I think that", "translate": "Little north of one percent, which is what we thought, and I think that", "translate_tts": "Little north of one percent which is what we thought and I think that", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:44.112", "mode": "azero-full", "language": "en", "target": "en", "text": "moving up from there in twenty twenty five is pretty much our expectation to get to that one and a half to two and a half and it'll just be those outsized categories I think that maybe push us more towards the middle of that range.", "text_tts": "t maybe push us more towards the middle of that range", "translate": "moving up from there in twenty twenty five is pretty much our expectation to get to that one and a half to two and a half and it'll just be those outsized categories I think that maybe push us more towards the middle of that range.", "translate_tts": "moving up from there in twenty twenty five is pretty much our expectation to get to that one and a half to two and a half and itll just be those outsized categories I think that maybe push us more towards the middle of that range", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:47.652", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:51.578", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Rupesh Pareh of Oppenheimer.", "text_tts": "comes from Rupesh Pareh of Oppenheimer", "translate": "Our next question comes from Rupesh Pareh of Oppenheimer.", "translate_tts": "Our next question comes from Rupesh Pareh of Oppenheimer", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:53.813", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "pen please go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:04.619", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thanks for taking that question. Just on the tariff front, I know your guidance or at least for inflation doesn't include the impacts of tariffs, but since it's starting to happen now, just want to get a sense of", "text_tts": "w just want to get a sense of", "translate": "Good morning, and thanks for taking that question. Just on the tariff front, I know your guidance or at least for inflation doesn't include the impacts of tariffs, but since it's starting to happen now, just want to get a sense of", "translate_tts": "Good morning and thanks for taking that question Just on the tariff front I know your guidance or at least for inflation doesnt include the impacts of tariffs but since its starting to happen now just want to get a sense of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:09.753", "mode": "azero-full", "language": "en", "target": "en", "text": "Exposure there? I'm guessing produce you have some exposure to Mexico, but just any any color there, thank you.", "text_tts": "Mexico but just any any color there thank you", "translate": "Exposure there? I'm guessing produce you have some exposure to Mexico, but just any any color there, thank you.", "translate_tts": "Exposure there Im guessing produce you have some exposure to Mexico but just any any color there thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:24.603", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, no great question. Certainly a hot topic of late, Rapesh, so appreciate you asking. And you're right. As a domestic retailer, I think we have less exposure to some of the international tariffs that some of our peers will see.", "text_tts": "", "translate": "Yeah, no great question. Certainly a hot topic of late, Rapesh, so appreciate you asking. And you're right. As a domestic retailer, I think we have less exposure to some of the international tariffs that some of our peers will see.", "translate_tts": "Yeah no great question Certainly a hot topic of late Rapesh so appreciate you asking And youre right As a domestic retailer I think we have less exposure to some of the international tariffs that some of our peers will see", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:35.290", "mode": "azero-full", "language": "en", "target": "en", "text": "China, we're a really, really small single digit exposure I think from some of the things that we buy from China. One category that maybe has a little bit of exposure in the tariff space is our fresh business.", "text_tts": "in the tariff space is our fresh business", "translate": "China, we're a really, really small single digit exposure I think from some of the things that we buy from China. One category that maybe has a little bit of exposure in the tariff space is our fresh business.", "translate_tts": "China were a really really small single digit exposure I think from some of the things that we buy from China One category that maybe has a little bit of exposure in the tariff space is our fresh business", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:49.057", "mode": "azero-full", "language": "en", "target": "en", "text": "Particularly you think about produce. But even in that space, when you think about some of the produce we might get from Mexico or Canada, those are still pretty kind of mid single digit effects. So it's not a massive impact. The one thing we are doing though.", "text_tts": "ing though", "translate": "Particularly you think about produce. But even in that space, when you think about some of the produce we might get from Mexico or Canada, those are still pretty kind of mid single digit effects. So it's not a massive impact. The one thing we are doing though.", "translate_tts": "Particularly you think about produce But even in that space when you think about some of the produce we might get from Mexico or Canada those are still pretty kind of mid single digit effects So its not a massive impact The one thing we are doing though", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:19.967", "mode": "azero-full", "language": "en", "target": "en", "text": "Especially in that fresh space and that produce space, we're closely monitoring that and where we can with our merchandising and our sourcing teams are trying to be proactive in looking in those commodities where we have the ability to diversify our supplier base, maybe to suppliers that are in other geographies that won't be affected by tariffs or be less affected by tariffs to do what we can in some of those commodities to keep it down because being able to do that gives us the opportunity to keep prices low.", "text_tts": "", "translate": "Especially in that fresh space and that produce space, we're closely monitoring that and where we can with our merchandising and our sourcing teams are trying to be proactive in looking in those commodities where we have the ability to diversify our supplier base, maybe to suppliers that are in other geographies that won't be affected by tariffs or be less affected by tariffs to do what we can in some of those commodities to keep it down because being able to do that gives us the opportunity to keep prices low.", "translate_tts": "Especially in that fresh space and that produce space were closely monitoring that and where we can with our merchandising and our sourcing teams are trying to be proactive in looking in those commodities where we have the ability to diversify our supplier base maybe to suppliers that are in other geographies that wont be affected by tariffs or be less affected by tariffs to do what we can in some of those commodities to keep it down because being able to do that gives us the opportunity to keep prices low", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:30.354", "mode": "azero-full", "language": "en", "target": "en", "text": "in our stores. So the teams are being proactive even though it's not a huge impact overall on our business, maybe certainly relative to our peers, it's a great opportunity for us to be proactive and stay out in front of it.", "text_tts": "d stay out in front of it", "translate": "in our stores. So the teams are being proactive even though it's not a huge impact overall on our business, maybe certainly relative to our peers, it's a great opportunity for us to be proactive and stay out in front of it.", "translate_tts": "in our stores So the teams are being proactive even though its not a huge impact overall on our business maybe certainly relative to our peers its a great opportunity for us to be proactive and stay out in front of it", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:35.166", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Ed Kelly of Wales Fargo.", "text_tts": "question comes from Ed Kelly of Wales Fargo", "translate": "Thank you. Our next question comes from Ed Kelly of Wales Fargo.", "translate_tts": "Thank you Our next question comes from Ed Kelly of Wales Fargo", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:36.954", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "please go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:42.735", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, hi, good morning, everyone. Ron, it's good to hear from you.", "text_tts": "from you", "translate": "Yeah, hi, good morning, everyone. Ron, it's good to hear from you.", "translate_tts": "Yeah hi good morning everyone Ron its good to hear from you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:58.539", "mode": "azero-full", "language": "en", "target": "en", "text": "A couple questions for you. First is related to share repo and the balance sheet. So we've heard from you guys for a while now that there really is no good business reason to run below your leverage target ratio.", "text_tts": "o", "translate": "A couple questions for you. First is related to share repo and the balance sheet. So we've heard from you guys for a while now that there really is no good business reason to run below your leverage target ratio.", "translate_tts": "A couple questions for you First is related to share repo and the balance sheet So weve heard from you guys for a while now that there really is no good business reason to run below your leverage target ratio", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:58.833", "mode": "azero-full", "language": "en", "target": "en", "text": "Ron, I'm curious.", "text_tts": "Ron Im curious", "translate": "Ron, I'm curious.", "translate_tts": "Ron Im curious", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:59.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you still agree with that?", "text_tts": "Do you still agree with that", "translate": "Do you still agree with that?", "translate_tts": "Do you still agree with that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:03.521", "mode": "azero-full", "language": "en", "target": "en", "text": "And then as we think about guidance this year,", "text_tts": "about guidance this year", "translate": "And then as we think about guidance this year,", "translate_tts": "And then as we think about guidance this year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:16.735", "mode": "azero-full", "language": "en", "target": "en", "text": "Todd, what specifically is in guidance this year for share repo? If you could just clarify that, please? Yes. And then the last the second question I have for you is just around SNAP and the exposure you have to SNAP and what you've seen historically if there's been cuts there.", "text_tts": "cally if theres been cuts there", "translate": "Todd, what specifically is in guidance this year for share repo? If you could just clarify that, please? Yes. And then the last the second question I have for you is just around SNAP and the exposure you have to SNAP and what you've seen historically if there's been cuts there.", "translate_tts": "Todd what specifically is in guidance this year for share repo If you could just clarify that please Yes And then the last the second question I have for you is just around SNAP and the exposure you have to SNAP and what youve seen historically if theres been cuts there", "is_final": false, "emotion": "", "events": "😤👂👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:17.584", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, thank you.", "text_tts": "Um thank you", "translate": "Um, thank you.", "translate_tts": "Um thank you", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:25.107", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Ed. I appreciate the question, but given my short tenure with the company, I'm going to defer to my good friend Todd.", "text_tts": "y good friend Todd", "translate": "Thanks, Ed. I appreciate the question, but given my short tenure with the company, I'm going to defer to my good friend Todd.", "translate_tts": "Thanks Ed I appreciate the question but given my short tenure with the company Im going to defer to my good friend Todd", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:27.655", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. No, you bet. Thanks Ron.", "text_tts": "t Thanks Ron", "translate": "Yeah. No, you bet. Thanks Ron.", "translate_tts": "Yeah No you bet Thanks Ron", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:32.744", "mode": "azero-full", "language": "en", "target": "en", "text": "Relative to the guide on the share repo.", "text_tts": "", "translate": "Relative to the guide on the share repo.", "translate_tts": "Relative to the guide on the share repo", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:47.637", "mode": "azero-full", "language": "en", "target": "en", "text": "We obviously have the finalization of the accelerated share repurchase in the plan which we expect to wrap up in the third quarter. We do have that incremental two point five billion dollars authorization on top of that which we do", "text_tts": "five billion dollars authorization on top of that which we do", "translate": "We obviously have the finalization of the accelerated share repurchase in the plan which we expect to wrap up in the third quarter. We do have that incremental two point five billion dollars authorization on top of that which we do", "translate_tts": "We obviously have the finalization of the accelerated share repurchase in the plan which we expect to wrap up in the third quarter We do have that incremental two point five billion dollars authorization on top of that which we do", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:53.998", "mode": "azero-full", "language": "en", "target": "en", "text": "to pick up and execute through open market purchases at the back part of the year. So depending on", "text_tts": "ing on", "translate": "to pick up and execute through open market purchases at the back part of the year. So depending on", "translate_tts": "to pick up and execute through open market purchases at the back part of the year So depending on", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:09.663", "mode": "azero-full", "language": "en", "target": "en", "text": "our volumes and presuming that our volumes are consistent with what the repurchases under the ASR are going to be, we expect to use the majority of that two and a half at the back part of the year. So that's the case.", "text_tts": "he case", "translate": "our volumes and presuming that our volumes are consistent with what the repurchases under the ASR are going to be, we expect to use the majority of that two and a half at the back part of the year. So that's the case.", "translate_tts": "our volumes and presuming that our volumes are consistent with what the repurchases under the ASR are going to be we expect to use the majority of that two and a half at the back part of the year So thats the case", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:24.932", "mode": "azero-full", "language": "en", "target": "en", "text": "Relative to our leverage ratio, obviously, with the borrowings that we took on for the ASR, we've bumped that up around one point eight and gives us a little bit of flexibility there versus the top end of our range there at the two point three to", "text_tts": "op end of our range there at the two point three to", "translate": "Relative to our leverage ratio, obviously, with the borrowings that we took on for the ASR, we've bumped that up around one point eight and gives us a little bit of flexibility there versus the top end of our range there at the two point three to", "translate_tts": "Relative to our leverage ratio obviously with the borrowings that we took on for the ASR weve bumped that up around one point eight and gives us a little bit of flexibility there versus the top end of our range there at the two point three to", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:40.124", "mode": "azero-full", "language": "en", "target": "en", "text": "two point five keep in mind we do have that two and a half billion dollars of the share repurchase later in the year that some of that will be dedicated towards using some of the cash that we have on our balance sheet and we also have a debt refinancing that will", "text_tts": "and we also have a debt refinancing that will", "translate": "two point five keep in mind we do have that two and a half billion dollars of the share repurchase later in the year that some of that will be dedicated towards using some of the cash that we have on our balance sheet and we also have a debt refinancing that will", "translate_tts": "two point five keep in mind we do have that two and a half billion dollars of the share repurchase later in the year that some of that will be dedicated towards using some of the cash that we have on our balance sheet and we also have a debt refinancing that will", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:41.990", "mode": "azero-full", "language": "en", "target": "en", "text": "Finance with that. So we did have some some.", "text_tts": "we did have some some", "translate": "Finance with that. So we did have some some.", "translate_tts": "Finance with that So we did have some some", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:43.033", "mode": "azero-full", "language": "en", "target": "en", "text": "business uses for some of that cash.", "text_tts": "some of that cash", "translate": "business uses for some of that cash.", "translate_tts": "business uses for some of that cash", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:47.475", "mode": "azero-full", "language": "en", "target": "en", "text": "Relative to your last comment on Snap.", "text_tts": "last comment on Snap", "translate": "Relative to your last comment on Snap.", "translate_tts": "Relative to your last comment on Snap", "is_final": false, "emotion": "", "events": "😩💤🏠🔊🤢👂👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:58.304", "mode": "azero-full", "language": "en", "target": "en", "text": "You're right. It hasn't been that long since I think we had some snap pullbacks a few years ago. And typically when we see the impacts from snap on our business", "text_tts": "e see the impacts from snap on our business", "translate": "You're right. It hasn't been that long since I think we had some snap pullbacks a few years ago. And typically when we see the impacts from snap on our business", "translate_tts": "Youre right It hasnt been that long since I think we had some snap pullbacks a few years ago And typically when we see the impacts from snap on our business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:12.791", "mode": "azero-full", "language": "en", "target": "en", "text": "Especially coming out of the gate, we'll see the customers prioritize spending on essentials like food initially coming out of the gate and you'll see more of the reduction in spend in more discretionary categories. So as we keep an eye on", "text_tts": "categories So as we keep an eye on", "translate": "Especially coming out of the gate, we'll see the customers prioritize spending on essentials like food initially coming out of the gate and you'll see more of the reduction in spend in more discretionary categories. So as we keep an eye on", "translate_tts": "Especially coming out of the gate well see the customers prioritize spending on essentials like food initially coming out of the gate and youll see more of the reduction in spend in more discretionary categories So as we keep an eye on", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:15.760", "mode": "azero-full", "language": "en", "target": "en", "text": "What's going on and monitoring what's happening in that space?", "text_tts": "", "translate": "What's going on and monitoring what's happening in that space?", "translate_tts": "Whats going on and monitoring whats happening in that space", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:31.407", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll keep that in mind, but as we experienced two or three years ago when we had the snap challenges, we have the ability to flex and pull the levers in our model to make sure we absorb that. But at this stage, there's I think a variety of proposals out there on exactly what", "text_tts": "t", "translate": "We'll keep that in mind, but as we experienced two or three years ago when we had the snap challenges, we have the ability to flex and pull the levers in our model to make sure we absorb that. But at this stage, there's I think a variety of proposals out there on exactly what", "translate_tts": "Well keep that in mind but as we experienced two or three years ago when we had the snap challenges we have the ability to flex and pull the levers in our model to make sure we absorb that But at this stage theres I think a variety of proposals out there on exactly what", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:41.481", "mode": "azero-full", "language": "en", "target": "en", "text": "an impact to snap would be, if any, and so I think it's premature to project what's going to happen there, but I think we have our eyes on it and we'll lean on", "text_tts": "", "translate": "an impact to snap would be, if any, and so I think it's premature to project what's going to happen there, but I think we have our eyes on it and we'll lean on", "translate_tts": "an impact to snap would be if any and so I think its premature to project whats going to happen there but I think we have our eyes on it and well lean on", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:43.879", "mode": "azero-full", "language": "en", "target": "en", "text": "our recent experiences on what that might mean for our business when the time comes.", "text_tts": "when the time comes", "translate": "our recent experiences on what that might mean for our business when the time comes.", "translate_tts": "our recent experiences on what that might mean for our business when the time comes", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:47.513", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:49.922", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Ken.", "text_tts": "comes from Ken", "translate": "Our next question comes from Ken.", "translate_tts": "Our next question comes from Ken", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:52.491", "mode": "azero-full", "language": "en", "target": "en", "text": "Ten Goldman of J. P. Morgan.", "text_tts": "man of J P Morgan", "translate": "Ten Goldman of J. P. Morgan.", "translate_tts": "Ten Goldman of J P Morgan", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:55.074", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "open please go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:57.375", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thank you. Um.", "text_tts": "Hi thank you Um", "translate": "Hi, thank you. Um.", "translate_tts": "Hi thank you Um", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:02.681", "mode": "azero-full", "language": "en", "target": "en", "text": "I appreciate the guidance on inflation and the details there. I wanted to", "text_tts": "re I wanted to", "translate": "I appreciate the guidance on inflation and the details there. I wanted to", "translate_tts": "I appreciate the guidance on inflation and the details there I wanted to", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:04.433", "mode": "azero-full", "language": "en", "target": "en", "text": "Broaden it out a little bit, you know.", "text_tts": "little bit you know", "translate": "Broaden it out a little bit, you know.", "translate_tts": "Broaden it out a little bit you know", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:11.519", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look just at food at home and retail and wholesale pricing trends, CPI and PPI,", "text_tts": "", "translate": "As we look just at food at home and retail and wholesale pricing trends, CPI and PPI,", "translate_tts": "As we look just at food at home and retail and wholesale pricing trends CPI and PPI", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:12.735", "mode": "azero-full", "language": "en", "target": "en", "text": "It's certainly.", "text_tts": "Its certainly", "translate": "It's certainly.", "translate_tts": "Its certainly", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:16.191", "mode": "azero-full", "language": "en", "target": "en", "text": "seems to some observers that the", "text_tts": "s that the", "translate": "seems to some observers that the", "translate_tts": "seems to some observers that the", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:20.389", "mode": "azero-full", "language": "en", "target": "en", "text": "the industry, the food retail industry is holding back on maybe passing through", "text_tts": "back on maybe passing through", "translate": "the industry, the food retail industry is holding back on maybe passing through", "translate_tts": "the industry the food retail industry is holding back on maybe passing through", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:20.994", "mode": "azero-full", "language": "en", "target": "en", "text": "Some of the wholesale", "text_tts": "Some of the wholesale", "translate": "Some of the wholesale", "translate_tts": "Some of the wholesale", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:25.247", "mode": "azero-full", "language": "en", "target": "en", "text": "Inflation. I realize that PPI is not a pure", "text_tts": "that PPI is not a pure", "translate": "Inflation. I realize that PPI is not a pure", "translate_tts": "Inflation I realize that PPI is not a pure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:32.218", "mode": "azero-full", "language": "en", "target": "en", "text": "measure of wholesale prices. But I was just wondering what you guys are seeing out there in terms of the competitive environment", "text_tts": "terms of the competitive environment", "translate": "measure of wholesale prices. But I was just wondering what you guys are seeing out there in terms of the competitive environment", "translate_tts": "measure of wholesale prices But I was just wondering what you guys are seeing out there in terms of the competitive environment", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:40.216", "mode": "azero-full", "language": "en", "target": "en", "text": "your peers price investments versus your expectations? And how that kind of informs your decisions to pass along inflation this year?", "text_tts": "to pass along inflation this year", "translate": "your peers price investments versus your expectations? And how that kind of informs your decisions to pass along inflation this year?", "translate_tts": "your peers price investments versus your expectations And how that kind of informs your decisions to pass along inflation this year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:43.866", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. Good question, Ken. A couple of thoughts.", "text_tts": "Ken A couple of thoughts", "translate": "Yeah. Good question, Ken. A couple of thoughts.", "translate_tts": "Yeah Good question Ken A couple of thoughts", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:59.541", "mode": "azero-full", "language": "en", "target": "en", "text": "Relative to most of our suppliers, we're not seeing a ton of price increases come through yet. I think maybe we have seen some select price increases, particularly again as I alluded to earlier in some of the fresh categories that you would expect.", "text_tts": "f the fresh categories that you would expect", "translate": "Relative to most of our suppliers, we're not seeing a ton of price increases come through yet. I think maybe we have seen some select price increases, particularly again as I alluded to earlier in some of the fresh categories that you would expect.", "translate_tts": "Relative to most of our suppliers were not seeing a ton of price increases come through yet I think maybe we have seen some select price increases particularly again as I alluded to earlier in some of the fresh categories that you would expect", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:33.901", "mode": "azero-full", "language": "en", "target": "en", "text": "eggs and again a couple of the proteins we have seen that. But by and large across the broad portfolio, we're not seeing or hearing a lot of chatter about those price increases at this stage. And that's reflected in some of the thoughts that we gave relative to our inflation guidance and whatnot for later in the year. As far as again relative price investments and whatnot, it's a great question. I mean the way that customers are thinking about value, we talked about that earlier competitive pricing is as important today as it's ever been.", "text_tts": "ant today as its ever been", "translate": "eggs and again a couple of the proteins we have seen that. But by and large across the broad portfolio, we're not seeing or hearing a lot of chatter about those price increases at this stage. And that's reflected in some of the thoughts that we gave relative to our inflation guidance and whatnot for later in the year. As far as again relative price investments and whatnot, it's a great question. I mean the way that customers are thinking about value, we talked about that earlier competitive pricing is as important today as it's ever been.", "translate_tts": "eggs and again a couple of the proteins we have seen that But by and large across the broad portfolio were not seeing or hearing a lot of chatter about those price increases at this stage And thats reflected in some of the thoughts that we gave relative to our inflation guidance and whatnot for later in the year As far as again relative price investments and whatnot its a great question I mean the way that customers are thinking about value we talked about that earlier competitive pricing is as important today as its ever been", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:49.620", "mode": "azero-full", "language": "en", "target": "en", "text": "And you've heard us say before, we always assume the next quarter and the next year is going to be more competitive than the last because that's typically the way that it plays out, but we do continue to monitor where our pricing is at relative to our competitors and where those gaps are at.", "text_tts": "competitors and where those gaps are at", "translate": "And you've heard us say before, we always assume the next quarter and the next year is going to be more competitive than the last because that's typically the way that it plays out, but we do continue to monitor where our pricing is at relative to our competitors and where those gaps are at.", "translate_tts": "And youve heard us say before we always assume the next quarter and the next year is going to be more competitive than the last because thats typically the way that it plays out but we do continue to monitor where our pricing is at relative to our competitors and where those gaps are at", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:51.182", "mode": "azero-full", "language": "en", "target": "en", "text": "Because we're always striving to keep our prices low.", "text_tts": "to keep our prices low", "translate": "Because we're always striving to keep our prices low.", "translate_tts": "Because were always striving to keep our prices low", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:05.424", "mode": "azero-full", "language": "en", "target": "en", "text": "We had nice progress in the fourth quarter. We did improve our gaps with our competitors in the fourth quarter and we continue to monitor that and our strategy is to continue to drive those investments in price to narrow those gaps.", "text_tts": "estments in price to narrow those gaps", "translate": "We had nice progress in the fourth quarter. We did improve our gaps with our competitors in the fourth quarter and we continue to monitor that and our strategy is to continue to drive those investments in price to narrow those gaps.", "translate_tts": "We had nice progress in the fourth quarter We did improve our gaps with our competitors in the fourth quarter and we continue to monitor that and our strategy is to continue to drive those investments in price to narrow those gaps", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:09.259", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think we've had nice momentum in that space over the past couple of quarters.", "text_tts": "ace over the past couple of quarters", "translate": "So I think we've had nice momentum in that space over the past couple of quarters.", "translate_tts": "So I think weve had nice momentum in that space over the past couple of quarters", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:12.424", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ken Goldman (J.P. Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:16.426", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Karen Short of Melias Research.", "text_tts": "lias Research", "translate": "Our next question comes from Karen Short of Melias Research.", "translate_tts": "Our next question comes from Karen Short of Melias Research", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:18.217", "mode": "azero-full", "language": "en", "target": "en", "text": "The line is now open, please go ahead.", "text_tts": "please go ahead", "translate": "The line is now open, please go ahead.", "translate_tts": "The line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:28.836", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Thanks for taking my question and good to speak to you. So just on that last comment, I wanted to clarify.", "text_tts": "", "translate": "Hi. Thanks for taking my question and good to speak to you. So just on that last comment, I wanted to clarify.", "translate_tts": "Hi Thanks for taking my question and good to speak to you So just on that last comment I wanted to clarify", "is_final": false, "emotion": "😊", "events": "💬👂👩📯📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:34.945", "mode": "azero-full", "language": "en", "target": "en", "text": "where you think your price gaps are now versus where they were, say,", "text_tts": "versus where they were say", "translate": "where you think your price gaps are now versus where they were, say,", "translate_tts": "where you think your price gaps are now versus where they were say", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:39.455", "mode": "azero-full", "language": "en", "target": "en", "text": "ten years ago because the the Kroger Hay days you were within.", "text_tts": "were within", "translate": "ten years ago because the the Kroger Hay days you were within.", "translate_tts": "ten years ago because the the Kroger Hay days you were within", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:55.189", "mode": "azero-full", "language": "en", "target": "en", "text": "five to eight percentage of your largest big box competitor on like for like items. And then my second question is just when you look at your operating profit and obviously", "text_tts": "ur operating profit and obviously", "translate": "five to eight percentage of your largest big box competitor on like for like items. And then my second question is just when you look at your operating profit and obviously", "translate_tts": "five to eight percentage of your largest big box competitor on like for like items And then my second question is just when you look at your operating profit and obviously", "is_final": false, "emotion": "", "events": "👩📯💬👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:59.000", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, we can see the contribution from alternative streams.", "text_tts": "treams", "translate": "Obviously, we can see the contribution from alternative streams.", "translate_tts": "Obviously we can see the contribution from alternative streams", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:12.503", "mode": "azero-full", "language": "en", "target": "en", "text": "How do you think about the four wall operating profit? And I know it's getting increasingly hard to separate the two, but four wall operating profit versus the alternative because four wall obviously needs to grow.", "text_tts": "e because four wall obviously needs to grow", "translate": "How do you think about the four wall operating profit? And I know it's getting increasingly hard to separate the two, but four wall operating profit versus the alternative because four wall obviously needs to grow.", "translate_tts": "How do you think about the four wall operating profit And I know its getting increasingly hard to separate the two but four wall operating profit versus the alternative because four wall obviously needs to grow", "is_final": false, "emotion": "", "events": "👩📯💬👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:12.701", "mode": "azero-full", "language": "en", "target": "en", "text": "As.", "text_tts": "As", "translate": "As.", "translate_tts": "As", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:15.150", "mode": "azero-full", "language": "en", "target": "en", "text": "Does the alternative?", "text_tts": "alternative", "translate": "Does the alternative?", "translate_tts": "Does the alternative", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:29.524", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. Thanks, Karen. Great questions on the first relative to price gaps. We measure it at two or three different levels. There's obviously the price gaps that are observable by looking at shelf tags.", "text_tts": "s", "translate": "Yeah. Thanks, Karen. Great questions on the first relative to price gaps. We measure it at two or three different levels. There's obviously the price gaps that are observable by looking at shelf tags.", "translate_tts": "Yeah Thanks Karen Great questions on the first relative to price gaps We measure it at two or three different levels Theres obviously the price gaps that are observable by looking at shelf tags", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:46.197", "mode": "azero-full", "language": "en", "target": "en", "text": "And let me even take a step back from that. My comments around being able to narrow those price gaps that I just made applies to each of the scenarios that I'll describe. But we look at it at that level at the shelf tag level for what the customer would see looking at the shelf.", "text_tts": "mer would see looking at the shelf", "translate": "And let me even take a step back from that. My comments around being able to narrow those price gaps that I just made applies to each of the scenarios that I'll describe. But we look at it at that level at the shelf tag level for what the customer would see looking at the shelf.", "translate_tts": "And let me even take a step back from that My comments around being able to narrow those price gaps that I just made applies to each of the scenarios that Ill describe But we look at it at that level at the shelf tag level for what the customer would see looking at the shelf", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:56.743", "mode": "azero-full", "language": "en", "target": "en", "text": "But the other one that we look at because of our promotional offerings, our loyalty offerings, our fuel rewards, we'll look at kind of that all in price that our customers get.", "text_tts": "get", "translate": "But the other one that we look at because of our promotional offerings, our loyalty offerings, our fuel rewards, we'll look at kind of that all in price that our customers get.", "translate_tts": "But the other one that we look at because of our promotional offerings our loyalty offerings our fuel rewards well look at kind of that all in price that our customers get", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:11.639", "mode": "azero-full", "language": "en", "target": "en", "text": "total value from Kroger and what we see when you look at that all in level, it's favorable to the five to eight percentage range that you used earlier. So we continue to look at that and look at it on an all in level.", "text_tts": "t and look at it on an all in level", "translate": "total value from Kroger and what we see when you look at that all in level, it's favorable to the five to eight percentage range that you used earlier. So we continue to look at that and look at it on an all in level.", "translate_tts": "total value from Kroger and what we see when you look at that all in level its favorable to the five to eight percentage range that you used earlier So we continue to look at that and look at it on an all in level", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:17.725", "mode": "azero-full", "language": "en", "target": "en", "text": "and measure how we're able to continue to reduce that gap. One of the things that we're", "text_tts": "that gap One of the things that were", "translate": "and measure how we're able to continue to reduce that gap. One of the things that we're", "translate_tts": "and measure how were able to continue to reduce that gap One of the things that were", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:30.668", "mode": "azero-full", "language": "en", "target": "en", "text": "paying attention to there is, is that's based on our measurements and what we see, but we continue to work and make sure that our customers and what our customers perceive our values are and our price spreads are", "text_tts": "ur price spreads are", "translate": "paying attention to there is, is that's based on our measurements and what we see, but we continue to work and make sure that our customers and what our customers perceive our values are and our price spreads are", "translate_tts": "paying attention to there is is thats based on our measurements and what we see but we continue to work and make sure that our customers and what our customers perceive our values are and our price spreads are", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:45.728", "mode": "azero-full", "language": "en", "target": "en", "text": "more closely matches to what that actual value is. And I think we've got some feedback. I think we have some opportunity there from our customers. So really trying to focus on being a little bit more simpler in the promotions that we put out there. So it's very clear to them and they give us the credit for the value that", "text_tts": "edit for the value that", "translate": "more closely matches to what that actual value is. And I think we've got some feedback. I think we have some opportunity there from our customers. So really trying to focus on being a little bit more simpler in the promotions that we put out there. So it's very clear to them and they give us the credit for the value that", "translate_tts": "more closely matches to what that actual value is And I think weve got some feedback I think we have some opportunity there from our customers So really trying to focus on being a little bit more simpler in the promotions that we put out there So its very clear to them and they give us the credit for the value that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:50.449", "mode": "azero-full", "language": "en", "target": "en", "text": "that we deliver to them so make sure that they understand that. So that's that's an important part of of what we're doing today.", "text_tts": "rtant part of of what were doing today", "translate": "that we deliver to them so make sure that they understand that. So that's that's an important part of of what we're doing today.", "translate_tts": "that we deliver to them so make sure that they understand that So thats thats an important part of of what were doing today", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:05.403", "mode": "azero-full", "language": "en", "target": "en", "text": "And then relative to operating profit, a great question on four wall versus operating profit and a very astute observation that they are very intertwined, especially the way that we operate our model. But I think that we see both growth in", "text_tts": "that we see both growth in", "translate": "And then relative to operating profit, a great question on four wall versus operating profit and a very astute observation that they are very intertwined, especially the way that we operate our model. But I think that we see both growth in", "translate_tts": "And then relative to operating profit a great question on four wall versus operating profit and a very astute observation that they are very intertwined especially the way that we operate our model But I think that we see both growth in", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:07.029", "mode": "azero-full", "language": "en", "target": "en", "text": "to those and I think it's a pretty.", "text_tts": "ink its a pretty", "translate": "to those and I think it's a pretty.", "translate_tts": "to those and I think its a pretty", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:20.294", "mode": "azero-full", "language": "en", "target": "en", "text": "even balance when you think about when we look at our operating profit growth, both are contributing, I think, in a reasonably similar range to our overall operating profit growth, particularly as we look at twenty twenty five.", "text_tts": "it growth particularly as we look at twenty twenty five", "translate": "even balance when you think about when we look at our operating profit growth, both are contributing, I think, in a reasonably similar range to our overall operating profit growth, particularly as we look at twenty twenty five.", "translate_tts": "even balance when you think about when we look at our operating profit growth both are contributing I think in a reasonably similar range to our overall operating profit growth particularly as we look at twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:20.684", "mode": "azero-full", "language": "en", "target": "en", "text": "nineteenth.", "text_tts": "nineteenth", "translate": "nineteenth.", "translate_tts": "nineteenth", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Karen Short (Melius Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:25.026", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Chuck Charankowski of North Coast Research.", "text_tts": "h Coast Research", "translate": "Our next question comes from Chuck Charankowski of North Coast Research.", "translate_tts": "Our next question comes from Chuck Charankowski of North Coast Research", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Grom (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:26.811", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, please go ahead.", "text_tts": "Yeah please go ahead", "translate": "Yeah, please go ahead.", "translate_tts": "Yeah please go ahead", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Grom (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:29.037", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning everyone.", "text_tts": "Good morning everyone", "translate": "Good morning everyone.", "translate_tts": "Good morning everyone", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Grom (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:36.407", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you talk a little bit about accelerating your new store openings? The", "text_tts": "gs The", "translate": "Can you talk a little bit about accelerating your new store openings? The", "translate_tts": "Can you talk a little bit about accelerating your new store openings The", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Grom (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:40.553", "mode": "azero-full", "language": "en", "target": "en", "text": "conventional retail food industry has lost market share over the last few years, but", "text_tts": "last few years but", "translate": "conventional retail food industry has lost market share over the last few years, but", "translate_tts": "conventional retail food industry has lost market share over the last few years but", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Grom (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:48.879", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is definitely something more aggressive than the rest of the industry. And can you talk about the strategic thoughts behind that, please?", "text_tts": "at please", "translate": "Kroger is definitely something more aggressive than the rest of the industry. And can you talk about the strategic thoughts behind that, please?", "translate_tts": "Kroger is definitely something more aggressive than the rest of the industry And can you talk about the strategic thoughts behind that please", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Grom (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:52.554", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, no great great call out Chuck.", "text_tts": "great great call out Chuck", "translate": "Yeah, no great great call out Chuck.", "translate_tts": "Yeah no great great call out Chuck", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Grom (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:56.897", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the reasons is we think about there's a couple pieces of that one.", "text_tts": "of that one", "translate": "One of the reasons is we think about there's a couple pieces of that one.", "translate_tts": "One of the reasons is we think about theres a couple pieces of that one", "is_final": false, "emotion": "", "events": "🔫👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Grom (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:12.699", "mode": "azero-full", "language": "en", "target": "en", "text": "three or four years ago, as we were ramping up our digital capabilities, some of our incremental capital went into building out those capabilities to get them where we are today, and we've been pretty happy with how that's played out. So", "text_tts": "thats played out So", "translate": "three or four years ago, as we were ramping up our digital capabilities, some of our incremental capital went into building out those capabilities to get them where we are today, and we've been pretty happy with how that's played out. So", "translate_tts": "three or four years ago as we were ramping up our digital capabilities some of our incremental capital went into building out those capabilities to get them where we are today and weve been pretty happy with how thats played out So", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Grom (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:26.973", "mode": "azero-full", "language": "en", "target": "en", "text": "We're not done with that. We're in continual enhancement mode and maintenance mode to make sure we're delivering where the customers are at. But now that we've got to that mode, we're able to take that incremental capital and put it back into our storing because I think that's an area where when you look at", "text_tts": "area where when you look at", "translate": "We're not done with that. We're in continual enhancement mode and maintenance mode to make sure we're delivering where the customers are at. But now that we've got to that mode, we're able to take that incremental capital and put it back into our storing because I think that's an area where when you look at", "translate_tts": "Were not done with that Were in continual enhancement mode and maintenance mode to make sure were delivering where the customers are at But now that weve got to that mode were able to take that incremental capital and put it back into our storing because I think thats an area where when you look at", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Grom (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:29.424", "mode": "azero-full", "language": "en", "target": "en", "text": "Some of our share and our opportunity for growth, I think.", "text_tts": "and our opportunity for growth I think", "translate": "Some of our share and our opportunity for growth, I think.", "translate_tts": "Some of our share and our opportunity for growth I think", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Grom (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:37.234", "mode": "azero-full", "language": "en", "target": "en", "text": "Building out that footprint is an important piece of what we're trying to do. So we talked about where we're at this year, where we expect to be next year and accelerating off of that.", "text_tts": "ccelerating off of that", "translate": "Building out that footprint is an important piece of what we're trying to do. So we talked about where we're at this year, where we expect to be next year and accelerating off of that.", "translate_tts": "Building out that footprint is an important piece of what were trying to do So we talked about where were at this year where we expect to be next year and accelerating off of that", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Grom (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:52.346", "mode": "azero-full", "language": "en", "target": "en", "text": "The two of those comments go hand in hand because more and more our most loyal customers and our most profitable customers are the ones that engage with us in both modalities, those that engage with us digitally and those that and they also engage with us in store.", "text_tts": "engage with us in store", "translate": "The two of those comments go hand in hand because more and more our most loyal customers and our most profitable customers are the ones that engage with us in both modalities, those that engage with us digitally and those that and they also engage with us in store.", "translate_tts": "The two of those comments go hand in hand because more and more our most loyal customers and our most profitable customers are the ones that engage with us in both modalities those that engage with us digitally and those that and they also engage with us in store", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Grom (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:01.949", "mode": "azero-full", "language": "en", "target": "en", "text": "And so having the right balance between the two of those, I think, gives us an opportunity to build loyalty with our customers, but I also think having those additional", "text_tts": "additional", "translate": "And so having the right balance between the two of those, I think, gives us an opportunity to build loyalty with our customers, but I also think having those additional", "translate_tts": "And so having the right balance between the two of those I think gives us an opportunity to build loyalty with our customers but I also think having those additional", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Grom (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:14.493", "mode": "azero-full", "language": "en", "target": "en", "text": "That additional physical footprint is a great lever for us to drive our share. So the two go hand in hand digital and physical footprint, but because we", "text_tts": "nd physical footprint but because we", "translate": "That additional physical footprint is a great lever for us to drive our share. So the two go hand in hand digital and physical footprint, but because we", "translate_tts": "That additional physical footprint is a great lever for us to drive our share So the two go hand in hand digital and physical footprint but because we", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Grom (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:19.248", "mode": "azero-full", "language": "en", "target": "en", "text": "took a couple of years off there from some of that growth I think it's an opportunity to get back in and build that out.", "text_tts": "back in and build that out", "translate": "took a couple of years off there from some of that growth I think it's an opportunity to get back in and build that out.", "translate_tts": "took a couple of years off there from some of that growth I think its an opportunity to get back in and build that out", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Grom (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:22.657", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Grom (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:26.659", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Christina Katai of Deutsche Bank.", "text_tts": "comes from Christina Katai of Deutsche Bank", "translate": "Our next question comes from Christina Katai of Deutsche Bank.", "translate_tts": "Our next question comes from Christina Katai of Deutsche Bank", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:30.443", "mode": "azero-full", "language": "en", "target": "en", "text": "The line is now open. Please go ahead.", "text_tts": "Please go ahead", "translate": "The line is now open. Please go ahead.", "translate_tts": "The line is now open Please go ahead", "is_final": false, "emotion": "", "events": "📞👂🤢👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:45.092", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning. Thanks, Anna. Congrats on a good quarter. So I had a question regarding own brands. You launched more than nine hundred new items in twenty twenty four. Can you talk about your plans for the own brand business in twenty twenty five? How much newness should we anticipate for the year?", "text_tts": "much newness should we anticipate for the year", "translate": "Hi, good morning. Thanks, Anna. Congrats on a good quarter. So I had a question regarding own brands. You launched more than nine hundred new items in twenty twenty four. Can you talk about your plans for the own brand business in twenty twenty five? How much newness should we anticipate for the year?", "translate_tts": "Hi good morning Thanks Anna Congrats on a good quarter So I had a question regarding own brands You launched more than nine hundred new items in twenty twenty four Can you talk about your plans for the own brand business in twenty twenty five How much newness should we anticipate for the year", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:57.272", "mode": "azero-full", "language": "en", "target": "en", "text": "What does that distribution look like across maybe opening price points versus your more premium items? And then just lastly, how do you anticipate that they will continue to contribute to gross margin in twenty twenty five? Thank you.", "text_tts": "te to gross margin in twenty twenty five Thank you", "translate": "What does that distribution look like across maybe opening price points versus your more premium items? And then just lastly, how do you anticipate that they will continue to contribute to gross margin in twenty twenty five? Thank you.", "translate_tts": "What does that distribution look like across maybe opening price points versus your more premium items And then just lastly how do you anticipate that they will continue to contribute to gross margin in twenty twenty five Thank you", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:00.769", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, great question.", "text_tts": "", "translate": "Yeah, great question.", "translate_tts": "Yeah great question", "is_final": false, "emotion": "", "events": "💓👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:13.702", "mode": "azero-full", "language": "en", "target": "en", "text": "We've talked a lot about our brands this year again. It's been a staple in what we go to market with because it hits so many sweet spots. It delivers great", "text_tts": "great", "translate": "We've talked a lot about our brands this year again. It's been a staple in what we go to market with because it hits so many sweet spots. It delivers great", "translate_tts": "Weve talked a lot about our brands this year again Its been a staple in what we go to market with because it hits so many sweet spots It delivers great", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:17.887", "mode": "azero-full", "language": "en", "target": "en", "text": "quality at a value to our customers and especially in this environment that's huge.", "text_tts": "especially in this environment thats huge", "translate": "quality at a value to our customers and especially in this environment that's huge.", "translate_tts": "quality at a value to our customers and especially in this environment thats huge", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:19.109", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a margin enhancement.", "text_tts": "enhancement", "translate": "It's a margin enhancement.", "translate_tts": "Its a margin enhancement", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:34.199", "mode": "azero-full", "language": "en", "target": "en", "text": "mechanism for us because of the spread with national brands on all of those and it gives us a point of differentiation and distinction with the innovation being able to give our customers something they can't get anywhere else. So it's kind of the ultimate triple play relative.", "text_tts": "of the ultimate triple play relative", "translate": "mechanism for us because of the spread with national brands on all of those and it gives us a point of differentiation and distinction with the innovation being able to give our customers something they can't get anywhere else. So it's kind of the ultimate triple play relative.", "translate_tts": "mechanism for us because of the spread with national brands on all of those and it gives us a point of differentiation and distinction with the innovation being able to give our customers something they cant get anywhere else So its kind of the ultimate triple play relative", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:50.226", "mode": "azero-full", "language": "en", "target": "en", "text": "our brands and so because of that, we talk about the nine hundred items this year. I don't recall what twenty twenty three was, but I believe it was a similar number. This year was not an unusual year for innovation and new items in our brands. So I would expect to see us continue to innovate in that space.", "text_tts": "s continue to innovate in that space", "translate": "our brands and so because of that, we talk about the nine hundred items this year. I don't recall what twenty twenty three was, but I believe it was a similar number. This year was not an unusual year for innovation and new items in our brands. So I would expect to see us continue to innovate in that space.", "translate_tts": "our brands and so because of that we talk about the nine hundred items this year I dont recall what twenty twenty three was but I believe it was a similar number This year was not an unusual year for innovation and new items in our brands So I would expect to see us continue to innovate in that space", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:05.469", "mode": "azero-full", "language": "en", "target": "en", "text": "And again, when you talk about how much of that newness comes from opening price point or private selection or those kind of things, our team does and continues to do deep dives in each category because each category is a little bit different.", "text_tts": "ory because each category is a little bit different", "translate": "And again, when you talk about how much of that newness comes from opening price point or private selection or those kind of things, our team does and continues to do deep dives in each category because each category is a little bit different.", "translate_tts": "And again when you talk about how much of that newness comes from opening price point or private selection or those kind of things our team does and continues to do deep dives in each category because each category is a little bit different", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:25.454", "mode": "azero-full", "language": "en", "target": "en", "text": "But to make sure we understand where we stack up against national brands and where there's substitutability or replaceability relative to national brands where our brands might be able to be featured. So it's hard to answer that specifically other than to say we've been doing these deep dives in on a category by category basis.", "text_tts": "gory basis", "translate": "But to make sure we understand where we stack up against national brands and where there's substitutability or replaceability relative to national brands where our brands might be able to be featured. So it's hard to answer that specifically other than to say we've been doing these deep dives in on a category by category basis.", "translate_tts": "But to make sure we understand where we stack up against national brands and where theres substitutability or replaceability relative to national brands where our brands might be able to be featured So its hard to answer that specifically other than to say weve been doing these deep dives in on a category by category basis", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:32.200", "mode": "azero-full", "language": "en", "target": "en", "text": "really trying to understand where we need an opening price point or where we can introduce innovation in private selection and we're probably", "text_tts": "re probably", "translate": "really trying to understand where we need an opening price point or where we can introduce innovation in private selection and we're probably", "translate_tts": "really trying to understand where we need an opening price point or where we can introduce innovation in private selection and were probably", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:47.146", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe a third or forty percentage of the way through those category deep dives. I expect those to extend through twenty twenty five and beyond to be able to drive that growth. But I think it'll be an important pillar of what we do for years to come. And I even think we see opportunity in the", "text_tts": "we do for years to come And I even think we see opportunity in the", "translate": "maybe a third or forty percentage of the way through those category deep dives. I expect those to extend through twenty twenty five and beyond to be able to drive that growth. But I think it'll be an important pillar of what we do for years to come. And I even think we see opportunity in the", "translate_tts": "maybe a third or forty percentage of the way through those category deep dives I expect those to extend through twenty twenty five and beyond to be able to drive that growth But I think itll be an important pillar of what we do for years to come And I even think we see opportunity in the", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:54.042", "mode": "azero-full", "language": "en", "target": "en", "text": "categories to really push to expand our penetration in those categories over time. So it'll it's a story you'll continue to hear us talk about.", "text_tts": "itll its a story youll continue to hear us talk about", "translate": "categories to really push to expand our penetration in those categories over time. So it'll it's a story you'll continue to hear us talk about.", "translate_tts": "categories to really push to expand our penetration in those categories over time So itll its a story youll continue to hear us talk about", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:56.663", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:01.042", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Joe Feldman of Telcy Advisory Group.", "text_tts": "lcy Advisory Group", "translate": "Our next question comes from Joe Feldman of Telcy Advisory Group.", "translate_tts": "Our next question comes from Joe Feldman of Telcy Advisory Group", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:03.311", "mode": "azero-full", "language": "en", "target": "en", "text": "The line is now open, please go ahead.", "text_tts": "en please go ahead", "translate": "The line is now open, please go ahead.", "translate_tts": "The line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:14.359", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks, guys, Stegan, some questions. I wanted to ask about is there anything you mentioned the pension issue being in the first quarter.", "text_tts": "pension issue being in the first quarter", "translate": "Yeah, thanks, guys, Stegan, some questions. I wanted to ask about is there anything you mentioned the pension issue being in the first quarter.", "translate_tts": "Yeah thanks guys Stegan some questions I wanted to ask about is there anything you mentioned the pension issue being in the first quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:25.765", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you share a little more color on that for the rest of the year? And are there any other like big pensions this year that you do have to negotiate? I feel like every year there's always one or two that come up. And", "text_tts": "that come up And", "translate": "Can you share a little more color on that for the rest of the year? And are there any other like big pensions this year that you do have to negotiate? I feel like every year there's always one or two that come up. And", "translate_tts": "Can you share a little more color on that for the rest of the year And are there any other like big pensions this year that you do have to negotiate I feel like every year theres always one or two that come up And", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:40.104", "mode": "azero-full", "language": "en", "target": "en", "text": "Just wanted a little more color on that. Thanks. Yeah, sure, Joe. Yeah, I wouldn't even call it a pension issue. Actually, it was an opportunity from last year where based on contributions that we had made up to that point in time, we didn't have the need to make required contributions for an early", "text_tts": "uired contributions for an early", "translate": "Just wanted a little more color on that. Thanks. Yeah, sure, Joe. Yeah, I wouldn't even call it a pension issue. Actually, it was an opportunity from last year where based on contributions that we had made up to that point in time, we didn't have the need to make required contributions for an early", "translate_tts": "Just wanted a little more color on that Thanks Yeah sure Joe Yeah I wouldnt even call it a pension issue Actually it was an opportunity from last year where based on contributions that we had made up to that point in time we didnt have the need to make required contributions for an early", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:53.771", "mode": "azero-full", "language": "en", "target": "en", "text": "start of last year. So last year we didn't have contributions and now we're kind of back on our normal cadence and so that just created that Q one comp that was a little bit different than what we expect to see for the remaining quarters for the year. So it's actually", "text_tts": "", "translate": "start of last year. So last year we didn't have contributions and now we're kind of back on our normal cadence and so that just created that Q one comp that was a little bit different than what we expect to see for the remaining quarters for the year. So it's actually", "translate_tts": "start of last year So last year we didnt have contributions and now were kind of back on our normal cadence and so that just created that Q one comp that was a little bit different than what we expect to see for the remaining quarters for the year So its actually", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:56.714", "mode": "azero-full", "language": "en", "target": "en", "text": "opportunity from last year as opposed to a concern or an issue.", "text_tts": "last year as opposed to a concern or an issue", "translate": "opportunity from last year as opposed to a concern or an issue.", "translate_tts": "opportunity from last year as opposed to a concern or an issue", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:56.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Madam President,", "text_tts": "Madam President", "translate": "Madam President,", "translate_tts": "Madam President", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:00.120", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Joe Feldman (Telsey Advisory Group Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:03.645", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Kelly Barnier of BMO.", "text_tts": "comes from Kelly Barnier of BMO", "translate": "Our next question comes from Kelly Barnier of BMO.", "translate_tts": "Our next question comes from Kelly Barnier of BMO", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:06.551", "mode": "azero-full", "language": "en", "target": "en", "text": "Your lines now open, please go ahead.", "text_tts": "n please go ahead", "translate": "Your lines now open, please go ahead.", "translate_tts": "Your lines now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:20.640", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thanks for taking our question. I had a couple wanted to ask just about your core kind of underlying gross margin. It's had pretty solid expansion really for the last few years, I think this quarter and this year.", "text_tts": "nk this quarter and this year", "translate": "Hi, thanks for taking our question. I had a couple wanted to ask just about your core kind of underlying gross margin. It's had pretty solid expansion really for the last few years, I think this quarter and this year.", "translate_tts": "Hi thanks for taking our question I had a couple wanted to ask just about your core kind of underlying gross margin Its had pretty solid expansion really for the last few years I think this quarter and this year", "is_final": false, "emotion": "", "events": "👩📯📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:23.981", "mode": "azero-full", "language": "en", "target": "en", "text": "even came in ahead of plan, but it sounded like this year is planned.", "text_tts": "nded like this year is planned", "translate": "even came in ahead of plan, but it sounded like this year is planned.", "translate_tts": "even came in ahead of plan but it sounded like this year is planned", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:25.818", "mode": "azero-full", "language": "en", "target": "en", "text": "flat. So just curious.", "text_tts": "just curious", "translate": "flat. So just curious.", "translate_tts": "flat So just curious", "is_final": false, "emotion": "", "events": "😮📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:32.201", "mode": "azero-full", "language": "en", "target": "en", "text": "if you could talk about what's maybe different about this year versus the last couple of years. And I guess", "text_tts": "ess", "translate": "if you could talk about what's maybe different about this year versus the last couple of years. And I guess", "translate_tts": "if you could talk about whats maybe different about this year versus the last couple of years And I guess", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:39.857", "mode": "azero-full", "language": "en", "target": "en", "text": "if you can incorporate kind of your plans for your alt profit growth. Sorry if I missed that, but what you're planning on that for this year?", "text_tts": "for this year", "translate": "if you can incorporate kind of your plans for your alt profit growth. Sorry if I missed that, but what you're planning on that for this year?", "translate_tts": "if you can incorporate kind of your plans for your alt profit growth Sorry if I missed that but what youre planning on that for this year", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:45.793", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. Good question. I think when you look net of", "text_tts": "I think when you look net of", "translate": "Yeah. Good question. I think when you look net of", "translate_tts": "Yeah Good question I think when you look net of", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:53.327", "mode": "azero-full", "language": "en", "target": "en", "text": "Specialty Pharma for this quarter, I think it was about it was about thirteen basis points ahead, so it was a little bit ahead.", "text_tts": "s ahead so it was a little bit ahead", "translate": "Specialty Pharma for this quarter, I think it was about it was about thirteen basis points ahead, so it was a little bit ahead.", "translate_tts": "Specialty Pharma for this quarter I think it was about it was about thirteen basis points ahead so it was a little bit ahead", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:09.042", "mode": "azero-full", "language": "en", "target": "en", "text": "in the quarter and I think that was that too was reflective of the year. I think what we saw this year, which was good, we've been doing a lot of work in the shrink space this year and because we've talked for years the pressure with organized crime.", "text_tts": "rs the pressure with organized crime", "translate": "in the quarter and I think that was that too was reflective of the year. I think what we saw this year, which was good, we've been doing a lot of work in the shrink space this year and because we've talked for years the pressure with organized crime.", "translate_tts": "in the quarter and I think that was that too was reflective of the year I think what we saw this year which was good weve been doing a lot of work in the shrink space this year and because weve talked for years the pressure with organized crime", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:11.039", "mode": "azero-full", "language": "en", "target": "en", "text": "Some of the other issues that we've had.", "text_tts": "r issues that weve had", "translate": "Some of the other issues that we've had.", "translate_tts": "Some of the other issues that weve had", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:25.306", "mode": "azero-full", "language": "en", "target": "en", "text": "from a macro space in the shrink space this year was a year where a lot of our efforts in that space have really paid off, not only in strategies around organized retail crime, but you heard us talk in the prepared script about the way we're using technology to drive", "text_tts": "chnology to drive", "translate": "from a macro space in the shrink space this year was a year where a lot of our efforts in that space have really paid off, not only in strategies around organized retail crime, but you heard us talk in the prepared script about the way we're using technology to drive", "translate_tts": "from a macro space in the shrink space this year was a year where a lot of our efforts in that space have really paid off not only in strategies around organized retail crime but you heard us talk in the prepared script about the way were using technology to drive", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:28.256", "mode": "azero-full", "language": "en", "target": "en", "text": "sell through and help us reduce shrink and so I really think", "text_tts": "nd help us reduce shrink and so I really think", "translate": "sell through and help us reduce shrink and so I really think", "translate_tts": "sell through and help us reduce shrink and so I really think", "is_final": false, "emotion": "😔", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:31.020", "mode": "azero-full", "language": "en", "target": "en", "text": "The answer to your question on", "text_tts": "on", "translate": "The answer to your question on", "translate_tts": "The answer to your question on", "is_final": false, "emotion": "", "events": "🤢👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:33.930", "mode": "azero-full", "language": "en", "target": "en", "text": "Why was this year such such a benefit the budget? I think", "text_tts": "h a benefit the budget I think", "translate": "Why was this year such such a benefit the budget? I think", "translate_tts": "Why was this year such such a benefit the budget I think", "is_final": false, "emotion": "", "events": "🤢👂🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:47.034", "mode": "azero-full", "language": "en", "target": "en", "text": "I think shrink was one of those we've talked a lot about our brands and whatnot. I still think we have a little bit of run rate in the shrink space, but I think we'll probably start to cycle that as we get into the middle of the year and whatnot and we continue to", "text_tts": "continue to", "translate": "I think shrink was one of those we've talked a lot about our brands and whatnot. I still think we have a little bit of run rate in the shrink space, but I think we'll probably start to cycle that as we get into the middle of the year and whatnot and we continue to", "translate_tts": "I think shrink was one of those weve talked a lot about our brands and whatnot I still think we have a little bit of run rate in the shrink space but I think well probably start to cycle that as we get into the middle of the year and whatnot and we continue to", "is_final": false, "emotion": "", "events": "🖱📯👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:56.629", "mode": "azero-full", "language": "en", "target": "en", "text": "invest in price and whatnot, and we use those margin expansion opportunities to continue to invest in price there. And then the second part of the question that I", "text_tts": "t I", "translate": "invest in price and whatnot, and we use those margin expansion opportunities to continue to invest in price there. And then the second part of the question that I", "translate_tts": "invest in price and whatnot and we use those margin expansion opportunities to continue to invest in price there And then the second part of the question that I", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:57.029", "mode": "azero-full", "language": "en", "target": "en", "text": "I might have missed.", "text_tts": "I might have missed", "translate": "I might have missed.", "translate_tts": "I might have missed", "is_final": false, "emotion": "😔", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:15.769", "mode": "azero-full", "language": "en", "target": "en", "text": "I didn't catch the second part. Oh sorry. And the all profit growth. Yeah, we don't specifically guide to all profit, but we do expect twenty twenty five to see dollar growth better than what we had come through in twenty twenty four.", "text_tts": "come through in twenty twenty four", "translate": "I didn't catch the second part. Oh sorry. And the all profit growth. Yeah, we don't specifically guide to all profit, but we do expect twenty twenty five to see dollar growth better than what we had come through in twenty twenty four.", "translate_tts": "I didnt catch the second part Oh sorry And the all profit growth Yeah we dont specifically guide to all profit but we do expect twenty twenty five to see dollar growth better than what we had come through in twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:22.630", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. At this time, we'll take no further questions, so I'll hand back to Ron for any further remarks.", "text_tts": "Ill hand back to Ron for any further remarks", "translate": "Thank you. At this time, we'll take no further questions, so I'll hand back to Ron for any further remarks.", "translate_tts": "Thank you At this time well take no further questions so Ill hand back to Ron for any further remarks", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:26.790", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Thank you, Alex. Thanks for all your questions this morning.", "text_tts": "lex Thanks for all your questions this morning", "translate": "Okay. Thank you, Alex. Thanks for all your questions this morning.", "translate_tts": "Okay Thank you Alex Thanks for all your questions this morning", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:32.687", "mode": "azero-full", "language": "en", "target": "en", "text": "They're really much appreciated and it's also great for me personally to reconnect with some old friends this morning.", "text_tts": "old friends this morning", "translate": "They're really much appreciated and it's also great for me personally to reconnect with some old friends this morning.", "translate_tts": "Theyre really much appreciated and its also great for me personally to reconnect with some old friends this morning", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:39.932", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know, before we conclude our earnings call, we'd like to take the time to share just a few comments with our associates who are listening in.", "text_tts": "s who are listening in", "translate": "As you know, before we conclude our earnings call, we'd like to take the time to share just a few comments with our associates who are listening in.", "translate_tts": "As you know before we conclude our earnings call wed like to take the time to share just a few comments with our associates who are listening in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:43.365", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd first like to send a message of encouragement.", "text_tts": "a message of encouragement", "translate": "I'd first like to send a message of encouragement.", "translate_tts": "Id first like to send a message of encouragement", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:44.543", "mode": "azero-full", "language": "en", "target": "en", "text": "to all of our associates.", "text_tts": "to all of our associates", "translate": "to all of our associates.", "translate_tts": "to all of our associates", "is_final": false, "emotion": "😡", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:48.922", "mode": "azero-full", "language": "en", "target": "en", "text": "As CEO, I will keep our company focused on retail fundamentals.", "text_tts": "d on retail fundamentals", "translate": "As CEO, I will keep our company focused on retail fundamentals.", "translate_tts": "As CEO I will keep our company focused on retail fundamentals", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:51.515", "mode": "azero-full", "language": "en", "target": "en", "text": "Running great stores and online delivery.", "text_tts": "and online delivery", "translate": "Running great stores and online delivery.", "translate_tts": "Running great stores and online delivery", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:54.254", "mode": "azero-full", "language": "en", "target": "en", "text": "while taking great care of our customers.", "text_tts": "care of our customers", "translate": "while taking great care of our customers.", "translate_tts": "while taking great care of our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:54.470", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "🤒🤧🏠🔊🖱📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:56.005", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's steady.", "text_tts": "Krogers steady", "translate": "Kroger's steady.", "translate_tts": "Krogers steady", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:57.205", "mode": "azero-full", "language": "en", "target": "en", "text": "Because of you.", "text_tts": "Because of you", "translate": "Because of you.", "translate_tts": "Because of you", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:59.922", "mode": "azero-full", "language": "en", "target": "en", "text": "The work you do every day matters.", "text_tts": "day matters", "translate": "The work you do every day matters.", "translate_tts": "The work you do every day matters", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:05.798", "mode": "azero-full", "language": "en", "target": "en", "text": "And it is what keeps customers coming back and makes Kroger the place they trust.", "text_tts": "Kroger the place they trust", "translate": "And it is what keeps customers coming back and makes Kroger the place they trust.", "translate_tts": "And it is what keeps customers coming back and makes Kroger the place they trust", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:07.433", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger Strong.", "text_tts": "Kroger Strong", "translate": "Kroger Strong.", "translate_tts": "Kroger Strong", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:11.376", "mode": "azero-full", "language": "en", "target": "en", "text": "And we have great momentum going into twenty twenty five.", "text_tts": "momentum going into twenty twenty five", "translate": "And we have great momentum going into twenty twenty five.", "translate_tts": "And we have great momentum going into twenty twenty five", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:16.680", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, everybody, for joining us today. It's great to be back home, and I look forward to our future together.", "text_tts": "our future together", "translate": "Thanks, everybody, for joining us today. It's great to be back home, and I look forward to our future together.", "translate_tts": "Thanks everybody for joining us today Its great to be back home and I look forward to our future together", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:24.221", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you all for joining today's call. You may now disconnect your lines.", "text_tts": "your lines", "translate": "Thank you all for joining today's call. You may now disconnect your lines.", "translate_tts": "Thank you all for joining todays call You may now disconnect your lines", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "53e605b6-d5ff-4135-bcda-a9706b1d93e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ron Sargent (Interim CEO)", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Nasdaq_Stockprice.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Nasdaq_Stockprice.json new file mode 100644 index 0000000000000000000000000000000000000000..27a9e4dd175c21fa5ab2bf201b0054a91b3d5d70 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_Nasdaq_Stockprice.json @@ -0,0 +1,45238 @@ +{ + "Meta Data": { + "1. Information": "Daily Prices (open, high, low, close) and Volumes", + "2. Symbol": "KR", + "3. Last Refreshed": "2025-07-10", + "4. Output Size": "Full size", + "5. Time Zone": "US/Eastern" + }, + "Time Series (Daily)": { + "2025-07-10": { + "1. open": "69.9400", + "2. high": "71.1700", + "3. low": "69.7300", + "4. close": "70.7100", + "5. volume": "5560582" + }, + "2025-07-09": { + "1. open": "69.7000", + "2. high": "70.2900", + "3. low": "68.8805", + "4. close": "70.2600", + "5. volume": "6765191" + }, + "2025-07-08": { + "1. open": "71.0000", + "2. high": "71.1800", + "3. low": "69.6900", + "4. close": "69.7400", + "5. volume": "6949409" + }, + "2025-07-07": { + "1. open": "70.1300", + "2. high": "71.4700", + "3. low": "69.5000", + "4. close": "71.4500", + "5. volume": "5964048" + }, + "2025-07-03": { + "1. open": "69.7800", + "2. high": "70.0400", + "3. low": "68.6250", + "4. close": "69.8300", + "5. volume": "3716237" + }, + "2025-07-02": { + "1. open": "71.0000", + "2. high": "71.3000", + "3. low": "69.9700", + "4. close": "70.2300", + "5. volume": "6136418" + }, + "2025-07-01": { + "1. open": "72.0900", + "2. high": "72.5000", + "3. low": "70.8900", + "4. close": "71.3500", + "5. volume": "6036798" + }, + "2025-06-30": { + "1. open": "71.5600", + "2. high": "72.0450", + "3. low": "71.0100", + "4. close": "71.7300", + "5. volume": "5712530" + }, + "2025-06-27": { + "1. open": "71.1500", + "2. high": "71.6100", + "3. low": "70.6800", + "4. close": "71.4200", + "5. volume": "8995763" + }, + "2025-06-26": { + "1. open": "72.1000", + "2. high": "72.9400", + "3. low": "70.9350", + "4. close": "71.2800", + "5. volume": "6030393" + }, + "2025-06-25": { + "1. open": "73.2500", + "2. high": "73.2600", + "3. low": "72.1900", + "4. close": "72.2200", + "5. volume": "5473307" + }, + "2025-06-24": { + "1. open": "73.2200", + "2. high": "73.6900", + "3. low": "72.2400", + "4. close": "73.4200", + "5. volume": "13101104" + }, + "2025-06-23": { + "1. open": "72.1200", + "2. high": "74.1100", + "3. low": "71.6300", + "4. close": "74.0000", + "5. volume": "12332400" + }, + "2025-06-20": { + "1. open": "68.2050", + "2. high": "72.2300", + "3. low": "67.5000", + "4. close": "71.9700", + "5. volume": "36154630" + }, + "2025-06-18": { + "1. open": "66.0000", + "2. high": "66.1800", + "3. low": "65.2150", + "4. close": "65.5200", + "5. volume": "12253923" + }, + "2025-06-17": { + "1. open": "66.0100", + "2. high": "66.3600", + "3. low": "65.6150", + "4. close": "65.9500", + "5. volume": "7033201" + }, + "2025-06-16": { + "1. open": "65.6800", + "2. high": "66.2599", + "3. low": "65.3100", + "4. close": "66.0100", + "5. volume": "6509679" + }, + "2025-06-13": { + "1. open": "65.2900", + "2. high": "66.0400", + "3. low": "65.1700", + "4. close": "65.5600", + "5. volume": "6509599" + }, + "2025-06-12": { + "1. open": "65.1500", + "2. high": "65.2790", + "3. low": "64.4700", + "4. close": "65.0600", + "5. volume": "5368603" + }, + "2025-06-11": { + "1. open": "65.2000", + "2. high": "65.2960", + "3. low": "64.1500", + "4. close": "64.6200", + "5. volume": "6799348" + }, + "2025-06-10": { + "1. open": "65.6500", + "2. high": "65.8700", + "3. low": "65.0300", + "4. close": "65.4300", + "5. volume": "5097210" + }, + "2025-06-09": { + "1. open": "65.8900", + "2. high": "66.2303", + "3. low": "65.1500", + "4. close": "65.4900", + "5. volume": "7167350" + }, + "2025-06-06": { + "1. open": "66.1500", + "2. high": "66.4000", + "3. low": "65.5900", + "4. close": "66.1500", + "5. volume": "6142492" + }, + "2025-06-05": { + "1. open": "66.4000", + "2. high": "66.5350", + "3. low": "65.7000", + "4. close": "66.2400", + "5. volume": "4654525" + }, + "2025-06-04": { + "1. open": "66.9900", + "2. high": "67.1000", + "3. low": "66.1300", + "4. close": "66.3400", + "5. volume": "5888307" + }, + "2025-06-03": { + "1. open": "68.0000", + "2. high": "68.2000", + "3. low": "66.0500", + "4. close": "67.0800", + "5. volume": "10148471" + }, + "2025-06-02": { + "1. open": "68.1000", + "2. high": "68.4900", + "3. low": "67.3600", + "4. close": "68.2000", + "5. volume": "7648798" + }, + "2025-05-30": { + "1. open": "67.0300", + "2. high": "68.4600", + "3. low": "66.7700", + "4. close": "68.2300", + "5. volume": "14386054" + }, + "2025-05-29": { + "1. open": "66.8100", + "2. high": "67.1800", + "3. low": "66.0200", + "4. close": "66.9500", + "5. volume": "7305769" + }, + "2025-05-28": { + "1. open": "67.9000", + "2. high": "68.1100", + "3. low": "67.3750", + "4. close": "67.6900", + "5. volume": "5945162" + }, + "2025-05-27": { + "1. open": "68.4500", + "2. high": "68.5800", + "3. low": "67.0350", + "4. close": "67.8300", + "5. volume": "6368161" + }, + "2025-05-23": { + "1. open": "68.8200", + "2. high": "69.4399", + "3. low": "68.0300", + "4. close": "68.5900", + "5. volume": "5516823" + }, + "2025-05-22": { + "1. open": "69.1000", + "2. high": "69.3150", + "3. low": "67.7600", + "4. close": "67.9500", + "5. volume": "4923696" + }, + "2025-05-21": { + "1. open": "68.8100", + "2. high": "69.1850", + "3. low": "68.5300", + "4. close": "68.9000", + "5. volume": "4634759" + }, + "2025-05-20": { + "1. open": "69.7600", + "2. high": "70.3200", + "3. low": "69.3600", + "4. close": "69.5000", + "5. volume": "6527438" + }, + "2025-05-19": { + "1. open": "69.0900", + "2. high": "69.3528", + "3. low": "68.6387", + "4. close": "68.9600", + "5. volume": "4784820" + }, + "2025-05-16": { + "1. open": "68.1000", + "2. high": "68.8500", + "3. low": "67.4000", + "4. close": "68.8500", + "5. volume": "7218055" + }, + "2025-05-15": { + "1. open": "66.5500", + "2. high": "67.7900", + "3. low": "66.1200", + "4. close": "67.6000", + "5. volume": "8379298" + }, + "2025-05-14": { + "1. open": "67.5500", + "2. high": "67.6100", + "3. low": "65.8500", + "4. close": "66.3400", + "5. volume": "8984660" + }, + "2025-05-13": { + "1. open": "69.2500", + "2. high": "69.3700", + "3. low": "66.7700", + "4. close": "67.4900", + "5. volume": "9422925" + }, + "2025-05-12": { + "1. open": "70.8600", + "2. high": "70.8700", + "3. low": "67.7000", + "4. close": "69.0400", + "5. volume": "9758595" + }, + "2025-05-09": { + "1. open": "71.7000", + "2. high": "72.2300", + "3. low": "71.1400", + "4. close": "71.8700", + "5. volume": "4312766" + }, + "2025-05-08": { + "1. open": "72.0600", + "2. high": "72.8900", + "3. low": "71.7800", + "4. close": "71.8100", + "5. volume": "5501782" + }, + "2025-05-07": { + "1. open": "72.9600", + "2. high": "73.4700", + "3. low": "72.3700", + "4. close": "72.3800", + "5. volume": "6002877" + }, + "2025-05-06": { + "1. open": "72.9400", + "2. high": "73.1300", + "3. low": "72.5001", + "4. close": "72.9700", + "5. volume": "3687010" + }, + "2025-05-05": { + "1. open": "72.5000", + "2. high": "73.1200", + "3. low": "72.0400", + "4. close": "72.8800", + "5. volume": "5683820" + }, + "2025-05-02": { + "1. open": "72.5600", + "2. high": "72.9000", + "3. low": "71.2700", + "4. close": "72.0200", + "5. volume": "6206466" + }, + "2025-05-01": { + "1. open": "71.7800", + "2. high": "72.7900", + "3. low": "71.4044", + "4. close": "72.1800", + "5. volume": "5497411" + }, + "2025-04-30": { + "1. open": "71.8000", + "2. high": "72.5700", + "3. low": "71.3450", + "4. close": "72.2100", + "5. volume": "14393698" + }, + "2025-04-29": { + "1. open": "69.8000", + "2. high": "71.5200", + "3. low": "69.5000", + "4. close": "71.3800", + "5. volume": "6044374" + }, + "2025-04-28": { + "1. open": "70.4800", + "2. high": "70.7300", + "3. low": "69.5600", + "4. close": "70.3700", + "5. volume": "6515840" + }, + "2025-04-25": { + "1. open": "71.2600", + "2. high": "71.5600", + "3. low": "69.2450", + "4. close": "70.0000", + "5. volume": "8847230" + }, + "2025-04-24": { + "1. open": "71.7800", + "2. high": "72.1900", + "3. low": "71.0700", + "4. close": "71.3500", + "5. volume": "9228007" + }, + "2025-04-23": { + "1. open": "72.1700", + "2. high": "72.3900", + "3. low": "70.9200", + "4. close": "72.0000", + "5. volume": "14003702" + }, + "2025-04-22": { + "1. open": "72.5250", + "2. high": "73.6300", + "3. low": "72.1700", + "4. close": "72.9800", + "5. volume": "6882044" + }, + "2025-04-21": { + "1. open": "71.6300", + "2. high": "72.5100", + "3. low": "71.2600", + "4. close": "72.3100", + "5. volume": "9906230" + }, + "2025-04-17": { + "1. open": "68.9000", + "2. high": "71.6800", + "3. low": "68.8300", + "4. close": "71.2200", + "5. volume": "11604915" + }, + "2025-04-16": { + "1. open": "68.4800", + "2. high": "69.6218", + "3. low": "68.3300", + "4. close": "69.0100", + "5. volume": "7272640" + }, + "2025-04-15": { + "1. open": "68.7600", + "2. high": "69.3350", + "3. low": "68.0000", + "4. close": "68.1400", + "5. volume": "8992593" + }, + "2025-04-14": { + "1. open": "68.5300", + "2. high": "69.4000", + "3. low": "67.6500", + "4. close": "69.0800", + "5. volume": "7969513" + }, + "2025-04-11": { + "1. open": "68.2000", + "2. high": "68.8700", + "3. low": "66.8600", + "4. close": "68.2200", + "5. volume": "8827394" + }, + "2025-04-10": { + "1. open": "66.5000", + "2. high": "68.2700", + "3. low": "66.1400", + "4. close": "67.9000", + "5. volume": "14755352" + }, + "2025-04-09": { + "1. open": "65.4150", + "2. high": "69.5000", + "3. low": "65.2200", + "4. close": "65.8300", + "5. volume": "13402318" + }, + "2025-04-08": { + "1. open": "67.2100", + "2. high": "67.4900", + "3. low": "65.5000", + "4. close": "66.3700", + "5. volume": "12648209" + }, + "2025-04-07": { + "1. open": "66.0000", + "2. high": "67.4050", + "3. low": "64.9100", + "4. close": "66.4600", + "5. volume": "11671998" + }, + "2025-04-04": { + "1. open": "70.7000", + "2. high": "71.9300", + "3. low": "66.9800", + "4. close": "67.1800", + "5. volume": "14734575" + }, + "2025-04-03": { + "1. open": "67.8900", + "2. high": "70.9500", + "3. low": "67.8900", + "4. close": "70.7400", + "5. volume": "14957966" + }, + "2025-04-02": { + "1. open": "68.1100", + "2. high": "68.6800", + "3. low": "66.9600", + "4. close": "67.2700", + "5. volume": "5664131" + }, + "2025-04-01": { + "1. open": "66.8200", + "2. high": "68.1900", + "3. low": "66.8100", + "4. close": "68.1400", + "5. volume": "4880334" + }, + "2025-03-31": { + "1. open": "67.1000", + "2. high": "68.2300", + "3. low": "66.5900", + "4. close": "67.6900", + "5. volume": "7587099" + }, + "2025-03-28": { + "1. open": "66.3000", + "2. high": "66.9900", + "3. low": "65.7200", + "4. close": "66.7200", + "5. volume": "6363918" + }, + "2025-03-27": { + "1. open": "66.3100", + "2. high": "66.8550", + "3. low": "66.1200", + "4. close": "66.1400", + "5. volume": "5275960" + }, + "2025-03-26": { + "1. open": "64.6500", + "2. high": "66.2250", + "3. low": "64.6500", + "4. close": "66.0300", + "5. volume": "4746236" + }, + "2025-03-25": { + "1. open": "65.3700", + "2. high": "65.6200", + "3. low": "64.1800", + "4. close": "64.3400", + "5. volume": "5542383" + }, + "2025-03-24": { + "1. open": "65.3300", + "2. high": "65.6600", + "3. low": "64.8100", + "4. close": "65.4000", + "5. volume": "4803778" + }, + "2025-03-21": { + "1. open": "64.7200", + "2. high": "65.6400", + "3. low": "64.6801", + "4. close": "65.4000", + "5. volume": "8027625" + }, + "2025-03-20": { + "1. open": "65.4800", + "2. high": "65.8300", + "3. low": "64.5200", + "4. close": "64.7200", + "5. volume": "5725068" + }, + "2025-03-19": { + "1. open": "65.6600", + "2. high": "65.9100", + "3. low": "65.3500", + "4. close": "65.4800", + "5. volume": "5432128" + }, + "2025-03-18": { + "1. open": "66.2700", + "2. high": "67.1450", + "3. low": "65.9300", + "4. close": "65.9900", + "5. volume": "6032427" + }, + "2025-03-17": { + "1. open": "65.3200", + "2. high": "66.6800", + "3. low": "65.2550", + "4. close": "66.3900", + "5. volume": "4602923" + }, + "2025-03-14": { + "1. open": "66.0600", + "2. high": "66.4900", + "3. low": "64.4900", + "4. close": "65.1000", + "5. volume": "7451658" + }, + "2025-03-13": { + "1. open": "65.1500", + "2. high": "66.8800", + "3. low": "65.0000", + "4. close": "66.1000", + "5. volume": "8479104" + }, + "2025-03-12": { + "1. open": "65.9900", + "2. high": "66.7500", + "3. low": "64.9550", + "4. close": "64.9900", + "5. volume": "5652338" + }, + "2025-03-11": { + "1. open": "67.8000", + "2. high": "67.8000", + "3. low": "66.5150", + "4. close": "66.5500", + "5. volume": "5969872" + }, + "2025-03-10": { + "1. open": "67.1600", + "2. high": "68.5100", + "3. low": "66.2600", + "4. close": "67.7200", + "5. volume": "10663015" + }, + "2025-03-07": { + "1. open": "63.3350", + "2. high": "67.5700", + "3. low": "62.7200", + "4. close": "66.7000", + "5. volume": "10792104" + }, + "2025-03-06": { + "1. open": "62.6100", + "2. high": "65.8700", + "3. low": "62.6100", + "4. close": "63.7800", + "5. volume": "12829716" + }, + "2025-03-05": { + "1. open": "62.4300", + "2. high": "63.1222", + "3. low": "62.0000", + "4. close": "62.5300", + "5. volume": "9006610" + }, + "2025-03-04": { + "1. open": "63.0000", + "2. high": "64.0700", + "3. low": "62.7400", + "4. close": "63.1800", + "5. volume": "5851118" + }, + "2025-03-03": { + "1. open": "62.8000", + "2. high": "64.5600", + "3. low": "62.5800", + "4. close": "62.8900", + "5. volume": "10285598" + }, + "2025-02-28": { + "1. open": "64.4000", + "2. high": "65.2500", + "3. low": "64.1700", + "4. close": "64.8200", + "5. volume": "8626866" + }, + "2025-02-27": { + "1. open": "64.0500", + "2. high": "64.7500", + "3. low": "63.8100", + "4. close": "63.9300", + "5. volume": "5828615" + }, + "2025-02-26": { + "1. open": "64.4800", + "2. high": "64.9400", + "3. low": "63.6800", + "4. close": "63.8000", + "5. volume": "6035476" + }, + "2025-02-25": { + "1. open": "65.1200", + "2. high": "66.2600", + "3. low": "64.9250", + "4. close": "65.4700", + "5. volume": "5954276" + }, + "2025-02-24": { + "1. open": "64.0800", + "2. high": "65.2700", + "3. low": "63.8800", + "4. close": "64.8800", + "5. volume": "4004649" + }, + "2025-02-21": { + "1. open": "64.1900", + "2. high": "65.3700", + "3. low": "63.5700", + "4. close": "65.0600", + "5. volume": "5971199" + }, + "2025-02-20": { + "1. open": "64.5600", + "2. high": "65.3300", + "3. low": "64.1400", + "4. close": "64.3900", + "5. volume": "5909842" + }, + "2025-02-19": { + "1. open": "65.3900", + "2. high": "65.6700", + "3. low": "64.3800", + "4. close": "65.4500", + "5. volume": "5943513" + }, + "2025-02-18": { + "1. open": "65.1900", + "2. high": "65.8500", + "3. low": "64.8700", + "4. close": "65.2600", + "5. volume": "3931153" + }, + "2025-02-14": { + "1. open": "65.3000", + "2. high": "65.7350", + "3. low": "65.1200", + "4. close": "65.1300", + "5. volume": "3856718" + }, + "2025-02-13": { + "1. open": "65.8600", + "2. high": "66.1800", + "3. low": "65.6000", + "4. close": "65.6300", + "5. volume": "3906509" + }, + "2025-02-12": { + "1. open": "64.6500", + "2. high": "65.8300", + "3. low": "64.3716", + "4. close": "65.8000", + "5. volume": "6302465" + }, + "2025-02-11": { + "1. open": "65.1000", + "2. high": "65.5399", + "3. low": "64.8309", + "4. close": "65.0500", + "5. volume": "3610916" + }, + "2025-02-10": { + "1. open": "64.9500", + "2. high": "65.4000", + "3. low": "64.7900", + "4. close": "65.2800", + "5. volume": "4465602" + }, + "2025-02-07": { + "1. open": "64.8700", + "2. high": "65.7200", + "3. low": "64.4300", + "4. close": "65.0000", + "5. volume": "4517592" + }, + "2025-02-06": { + "1. open": "65.7000", + "2. high": "65.7500", + "3. low": "64.8000", + "4. close": "64.9100", + "5. volume": "5608690" + }, + "2025-02-05": { + "1. open": "64.3400", + "2. high": "65.6400", + "3. low": "64.2600", + "4. close": "65.4200", + "5. volume": "7883938" + }, + "2025-02-04": { + "1. open": "63.7600", + "2. high": "64.9000", + "3. low": "63.4750", + "4. close": "63.9800", + "5. volume": "5315662" + }, + "2025-02-03": { + "1. open": "61.3800", + "2. high": "64.1000", + "3. low": "61.3800", + "4. close": "63.3300", + "5. volume": "8647508" + }, + "2025-01-31": { + "1. open": "60.7800", + "2. high": "61.8623", + "3. low": "60.7300", + "4. close": "61.6400", + "5. volume": "4468907" + }, + "2025-01-30": { + "1. open": "61.4100", + "2. high": "61.7764", + "3. low": "60.7500", + "4. close": "61.0400", + "5. volume": "3699991" + }, + "2025-01-29": { + "1. open": "60.4300", + "2. high": "61.6300", + "3. low": "60.3000", + "4. close": "61.0600", + "5. volume": "4727705" + }, + "2025-01-28": { + "1. open": "60.8800", + "2. high": "61.3825", + "3. low": "60.3600", + "4. close": "60.3700", + "5. volume": "3890879" + }, + "2025-01-27": { + "1. open": "59.3100", + "2. high": "60.5300", + "3. low": "59.2625", + "4. close": "60.4800", + "5. volume": "4123492" + }, + "2025-01-24": { + "1. open": "58.3200", + "2. high": "59.0800", + "3. low": "58.3200", + "4. close": "58.7000", + "5. volume": "3979721" + }, + "2025-01-23": { + "1. open": "58.7000", + "2. high": "58.7900", + "3. low": "58.1500", + "4. close": "58.5700", + "5. volume": "4845558" + }, + "2025-01-22": { + "1. open": "59.0400", + "2. high": "59.1900", + "3. low": "58.5500", + "4. close": "58.7600", + "5. volume": "5000299" + }, + "2025-01-21": { + "1. open": "58.7700", + "2. high": "59.2300", + "3. low": "58.6000", + "4. close": "59.0400", + "5. volume": "4460912" + }, + "2025-01-17": { + "1. open": "58.7800", + "2. high": "59.0700", + "3. low": "58.1200", + "4. close": "58.3600", + "5. volume": "5690343" + }, + "2025-01-16": { + "1. open": "58.4700", + "2. high": "58.9500", + "3. low": "58.1200", + "4. close": "58.6200", + "5. volume": "4071333" + }, + "2025-01-15": { + "1. open": "60.1900", + "2. high": "60.2100", + "3. low": "58.6250", + "4. close": "58.6900", + "5. volume": "4751537" + }, + "2025-01-14": { + "1. open": "59.5000", + "2. high": "60.4200", + "3. low": "59.5000", + "4. close": "59.9200", + "5. volume": "4997244" + }, + "2025-01-13": { + "1. open": "59.1000", + "2. high": "59.7100", + "3. low": "58.7800", + "4. close": "59.4900", + "5. volume": "5382591" + }, + "2025-01-10": { + "1. open": "58.8000", + "2. high": "59.7100", + "3. low": "58.4100", + "4. close": "59.1200", + "5. volume": "5928409" + }, + "2025-01-08": { + "1. open": "59.1600", + "2. high": "59.3700", + "3. low": "58.3250", + "4. close": "58.9000", + "5. volume": "5370824" + }, + "2025-01-07": { + "1. open": "60.6200", + "2. high": "61.0000", + "3. low": "58.7400", + "4. close": "59.1400", + "5. volume": "6361821" + }, + "2025-01-06": { + "1. open": "62.0200", + "2. high": "62.0600", + "3. low": "60.2700", + "4. close": "60.6200", + "5. volume": "7099048" + }, + "2025-01-03": { + "1. open": "61.9400", + "2. high": "62.2800", + "3. low": "61.4300", + "4. close": "61.4600", + "5. volume": "10651194" + }, + "2025-01-02": { + "1. open": "61.6000", + "2. high": "62.2600", + "3. low": "61.4000", + "4. close": "61.9400", + "5. volume": "3641977" + }, + "2024-12-31": { + "1. open": "61.5250", + "2. high": "61.8500", + "3. low": "60.9700", + "4. close": "61.1500", + "5. volume": "3757976" + }, + "2024-12-30": { + "1. open": "61.9900", + "2. high": "62.1400", + "3. low": "61.1400", + "4. close": "61.2300", + "5. volume": "10799891" + }, + "2024-12-27": { + "1. open": "62.2100", + "2. high": "63.1400", + "3. low": "62.2001", + "4. close": "62.3400", + "5. volume": "3628444" + }, + "2024-12-26": { + "1. open": "61.6600", + "2. high": "62.9200", + "3. low": "61.6100", + "4. close": "62.7600", + "5. volume": "4752982" + }, + "2024-12-24": { + "1. open": "61.2900", + "2. high": "61.8600", + "3. low": "60.9100", + "4. close": "61.8300", + "5. volume": "1991553" + }, + "2024-12-23": { + "1. open": "61.5500", + "2. high": "62.0100", + "3. low": "60.7400", + "4. close": "60.9600", + "5. volume": "4649432" + }, + "2024-12-20": { + "1. open": "61.7000", + "2. high": "62.9700", + "3. low": "61.0700", + "4. close": "61.8500", + "5. volume": "38443092" + }, + "2024-12-19": { + "1. open": "60.6700", + "2. high": "61.7400", + "3. low": "60.3200", + "4. close": "60.9600", + "5. volume": "5097124" + }, + "2024-12-18": { + "1. open": "60.9100", + "2. high": "61.9250", + "3. low": "60.6830", + "4. close": "60.8900", + "5. volume": "7455762" + }, + "2024-12-17": { + "1. open": "61.8000", + "2. high": "62.0100", + "3. low": "60.8000", + "4. close": "61.1700", + "5. volume": "5032489" + }, + "2024-12-16": { + "1. open": "62.0400", + "2. high": "62.8800", + "3. low": "61.6900", + "4. close": "62.0200", + "5. volume": "4993465" + }, + "2024-12-13": { + "1. open": "63.0000", + "2. high": "63.4500", + "3. low": "62.0600", + "4. close": "62.0600", + "5. volume": "5307928" + }, + "2024-12-12": { + "1. open": "63.2200", + "2. high": "63.5900", + "3. low": "62.3500", + "4. close": "63.3000", + "5. volume": "10204899" + }, + "2024-12-11": { + "1. open": "60.5100", + "2. high": "62.0300", + "3. low": "60.5000", + "4. close": "61.3300", + "5. volume": "8728987" + }, + "2024-12-10": { + "1. open": "57.8100", + "2. high": "61.3000", + "3. low": "57.8100", + "4. close": "60.7300", + "5. volume": "10993930" + }, + "2024-12-09": { + "1. open": "59.3800", + "2. high": "59.3800", + "3. low": "57.6900", + "4. close": "57.7700", + "5. volume": "5551562" + }, + "2024-12-06": { + "1. open": "59.7000", + "2. high": "60.6700", + "3. low": "59.0950", + "4. close": "59.2300", + "5. volume": "4992636" + }, + "2024-12-05": { + "1. open": "58.7100", + "2. high": "61.3700", + "3. low": "58.5200", + "4. close": "60.7100", + "5. volume": "6670532" + }, + "2024-12-04": { + "1. open": "59.9000", + "2. high": "60.1400", + "3. low": "59.4450", + "4. close": "59.9100", + "5. volume": "5731034" + }, + "2024-12-03": { + "1. open": "60.4100", + "2. high": "60.6100", + "3. low": "59.3500", + "4. close": "59.9700", + "5. volume": "4396798" + }, + "2024-12-02": { + "1. open": "60.5000", + "2. high": "60.8400", + "3. low": "59.5900", + "4. close": "60.1500", + "5. volume": "4168589" + }, + "2024-11-29": { + "1. open": "60.8200", + "2. high": "61.1600", + "3. low": "60.6200", + "4. close": "61.0800", + "5. volume": "2532170" + }, + "2024-11-27": { + "1. open": "61.1400", + "2. high": "61.1800", + "3. low": "60.3200", + "4. close": "60.5000", + "5. volume": "3117429" + }, + "2024-11-26": { + "1. open": "60.0000", + "2. high": "60.7000", + "3. low": "59.6400", + "4. close": "60.5700", + "5. volume": "3694846" + }, + "2024-11-25": { + "1. open": "59.2200", + "2. high": "60.5800", + "3. low": "59.1500", + "4. close": "60.0900", + "5. volume": "6168791" + }, + "2024-11-22": { + "1. open": "58.8000", + "2. high": "59.4050", + "3. low": "58.8000", + "4. close": "59.2200", + "5. volume": "2471597" + }, + "2024-11-21": { + "1. open": "57.9200", + "2. high": "58.8500", + "3. low": "57.4500", + "4. close": "58.5800", + "5. volume": "2573605" + }, + "2024-11-20": { + "1. open": "58.0000", + "2. high": "58.2200", + "3. low": "57.0800", + "4. close": "57.6100", + "5. volume": "2514019" + }, + "2024-11-19": { + "1. open": "58.2800", + "2. high": "58.4900", + "3. low": "57.4800", + "4. close": "58.1000", + "5. volume": "6200498" + }, + "2024-11-18": { + "1. open": "58.0300", + "2. high": "58.6300", + "3. low": "57.9300", + "4. close": "58.0600", + "5. volume": "2874183" + }, + "2024-11-15": { + "1. open": "58.8700", + "2. high": "59.2000", + "3. low": "57.9500", + "4. close": "58.0200", + "5. volume": "3632647" + }, + "2024-11-14": { + "1. open": "59.4300", + "2. high": "59.7400", + "3. low": "59.0700", + "4. close": "59.0800", + "5. volume": "2414228" + }, + "2024-11-13": { + "1. open": "59.5300", + "2. high": "60.0000", + "3. low": "59.2100", + "4. close": "59.5800", + "5. volume": "1924722" + }, + "2024-11-12": { + "1. open": "59.5100", + "2. high": "60.3300", + "3. low": "59.5100", + "4. close": "59.6800", + "5. volume": "3104344" + }, + "2024-11-11": { + "1. open": "59.9100", + "2. high": "60.3450", + "3. low": "59.4700", + "4. close": "59.6000", + "5. volume": "5398742" + }, + "2024-11-08": { + "1. open": "59.5500", + "2. high": "60.2000", + "3. low": "59.1950", + "4. close": "59.9100", + "5. volume": "3014010" + }, + "2024-11-07": { + "1. open": "59.8600", + "2. high": "60.2450", + "3. low": "59.3000", + "4. close": "59.3100", + "5. volume": "3518885" + }, + "2024-11-06": { + "1. open": "58.7900", + "2. high": "59.9200", + "3. low": "58.2200", + "4. close": "59.8000", + "5. volume": "6425624" + }, + "2024-11-05": { + "1. open": "56.2800", + "2. high": "57.4800", + "3. low": "56.2500", + "4. close": "57.3900", + "5. volume": "2459473" + }, + "2024-11-04": { + "1. open": "56.4400", + "2. high": "56.7900", + "3. low": "56.1750", + "4. close": "56.2700", + "5. volume": "3043096" + }, + "2024-11-01": { + "1. open": "56.3200", + "2. high": "56.6800", + "3. low": "56.0000", + "4. close": "56.5700", + "5. volume": "3062433" + }, + "2024-10-31": { + "1. open": "55.8900", + "2. high": "56.6500", + "3. low": "55.6900", + "4. close": "55.7700", + "5. volume": "3438170" + }, + "2024-10-30": { + "1. open": "55.9000", + "2. high": "56.4900", + "3. low": "55.6000", + "4. close": "55.7400", + "5. volume": "2921307" + }, + "2024-10-29": { + "1. open": "56.9700", + "2. high": "57.2450", + "3. low": "55.9750", + "4. close": "55.9900", + "5. volume": "3215042" + }, + "2024-10-28": { + "1. open": "57.3500", + "2. high": "57.5900", + "3. low": "57.0700", + "4. close": "57.1100", + "5. volume": "2801035" + }, + "2024-10-25": { + "1. open": "57.6000", + "2. high": "58.2799", + "3. low": "57.2800", + "4. close": "57.3700", + "5. volume": "4249881" + }, + "2024-10-24": { + "1. open": "57.5700", + "2. high": "57.6900", + "3. low": "56.6600", + "4. close": "56.6900", + "5. volume": "3580857" + }, + "2024-10-23": { + "1. open": "56.3300", + "2. high": "57.7050", + "3. low": "56.1900", + "4. close": "57.6200", + "5. volume": "4041607" + }, + "2024-10-22": { + "1. open": "56.3000", + "2. high": "56.5800", + "3. low": "55.7600", + "4. close": "56.4300", + "5. volume": "2398238" + }, + "2024-10-21": { + "1. open": "56.8500", + "2. high": "57.2100", + "3. low": "56.2500", + "4. close": "56.3400", + "5. volume": "2469919" + }, + "2024-10-18": { + "1. open": "56.7600", + "2. high": "56.7600", + "3. low": "56.0100", + "4. close": "56.5300", + "5. volume": "2207566" + }, + "2024-10-17": { + "1. open": "56.8000", + "2. high": "56.9300", + "3. low": "56.1229", + "4. close": "56.5400", + "5. volume": "2963711" + }, + "2024-10-16": { + "1. open": "55.9100", + "2. high": "56.7950", + "3. low": "55.8600", + "4. close": "56.6500", + "5. volume": "2948013" + }, + "2024-10-15": { + "1. open": "55.2700", + "2. high": "56.8500", + "3. low": "55.1900", + "4. close": "56.1400", + "5. volume": "2979886" + }, + "2024-10-14": { + "1. open": "55.2600", + "2. high": "55.4200", + "3. low": "54.8800", + "4. close": "55.2700", + "5. volume": "2666147" + }, + "2024-10-11": { + "1. open": "55.3600", + "2. high": "55.6350", + "3. low": "55.1600", + "4. close": "55.3600", + "5. volume": "2179146" + }, + "2024-10-10": { + "1. open": "56.2600", + "2. high": "56.4800", + "3. low": "54.9700", + "4. close": "55.2100", + "5. volume": "2647382" + }, + "2024-10-09": { + "1. open": "56.0500", + "2. high": "56.3400", + "3. low": "55.8500", + "4. close": "56.1500", + "5. volume": "2594361" + }, + "2024-10-08": { + "1. open": "55.8400", + "2. high": "56.2150", + "3. low": "55.5700", + "4. close": "56.0000", + "5. volume": "2228556" + }, + "2024-10-07": { + "1. open": "56.1000", + "2. high": "56.1100", + "3. low": "55.5500", + "4. close": "55.9600", + "5. volume": "2761043" + }, + "2024-10-04": { + "1. open": "55.6900", + "2. high": "56.2400", + "3. low": "55.6500", + "4. close": "55.8900", + "5. volume": "3038966" + }, + "2024-10-03": { + "1. open": "56.0900", + "2. high": "56.1150", + "3. low": "55.3900", + "4. close": "55.6200", + "5. volume": "3329314" + }, + "2024-10-02": { + "1. open": "56.8700", + "2. high": "57.1850", + "3. low": "56.0300", + "4. close": "56.0900", + "5. volume": "3872894" + }, + "2024-10-01": { + "1. open": "57.1200", + "2. high": "57.3700", + "3. low": "56.5908", + "4. close": "56.7100", + "5. volume": "4337566" + }, + "2024-09-30": { + "1. open": "56.5800", + "2. high": "57.3750", + "3. low": "56.3400", + "4. close": "57.3000", + "5. volume": "4006895" + }, + "2024-09-27": { + "1. open": "55.6100", + "2. high": "56.8200", + "3. low": "55.4500", + "4. close": "56.5200", + "5. volume": "3299652" + }, + "2024-09-26": { + "1. open": "56.4200", + "2. high": "56.6400", + "3. low": "55.2900", + "4. close": "55.4700", + "5. volume": "5119855" + }, + "2024-09-25": { + "1. open": "56.1600", + "2. high": "56.8000", + "3. low": "55.8500", + "4. close": "56.6000", + "5. volume": "3374576" + }, + "2024-09-24": { + "1. open": "56.2400", + "2. high": "56.3100", + "3. low": "55.8301", + "4. close": "56.0600", + "5. volume": "3625212" + }, + "2024-09-23": { + "1. open": "55.1800", + "2. high": "56.2500", + "3. low": "55.0150", + "4. close": "56.1400", + "5. volume": "2893130" + }, + "2024-09-20": { + "1. open": "54.8300", + "2. high": "55.8500", + "3. low": "54.8300", + "4. close": "55.3900", + "5. volume": "9187110" + }, + "2024-09-19": { + "1. open": "54.6500", + "2. high": "55.3700", + "3. low": "54.5600", + "4. close": "54.8300", + "5. volume": "5417370" + }, + "2024-09-18": { + "1. open": "55.0600", + "2. high": "55.3100", + "3. low": "54.5950", + "4. close": "54.6200", + "5. volume": "3249849" + }, + "2024-09-17": { + "1. open": "56.0400", + "2. high": "56.2300", + "3. low": "54.9800", + "4. close": "55.0400", + "5. volume": "2780304" + }, + "2024-09-16": { + "1. open": "56.0000", + "2. high": "56.6100", + "3. low": "55.7800", + "4. close": "56.1900", + "5. volume": "3860343" + }, + "2024-09-13": { + "1. open": "55.2600", + "2. high": "55.9300", + "3. low": "54.5100", + "4. close": "55.9100", + "5. volume": "5607388" + }, + "2024-09-12": { + "1. open": "52.3800", + "2. high": "55.2400", + "3. low": "51.5200", + "4. close": "55.2000", + "5. volume": "9956548" + }, + "2024-09-11": { + "1. open": "51.4800", + "2. high": "51.7700", + "3. low": "50.6900", + "4. close": "51.5000", + "5. volume": "5263359" + }, + "2024-09-10": { + "1. open": "52.2300", + "2. high": "52.5300", + "3. low": "51.7700", + "4. close": "52.3000", + "5. volume": "4034460" + }, + "2024-09-09": { + "1. open": "52.1200", + "2. high": "52.5750", + "3. low": "51.8950", + "4. close": "51.9700", + "5. volume": "6705255" + }, + "2024-09-06": { + "1. open": "53.2150", + "2. high": "53.4600", + "3. low": "52.2400", + "4. close": "52.2700", + "5. volume": "6632147" + }, + "2024-09-05": { + "1. open": "53.4500", + "2. high": "53.6000", + "3. low": "52.4050", + "4. close": "53.3700", + "5. volume": "4623688" + }, + "2024-09-04": { + "1. open": "53.9700", + "2. high": "55.0500", + "3. low": "52.9750", + "4. close": "53.3600", + "5. volume": "3981993" + }, + "2024-09-03": { + "1. open": "53.2800", + "2. high": "53.8200", + "3. low": "53.0800", + "4. close": "53.7000", + "5. volume": "5003038" + }, + "2024-08-30": { + "1. open": "52.5600", + "2. high": "53.3200", + "3. low": "52.4400", + "4. close": "53.2100", + "5. volume": "4417168" + }, + "2024-08-29": { + "1. open": "53.2600", + "2. high": "53.2600", + "3. low": "52.1114", + "4. close": "52.5000", + "5. volume": "3433393" + }, + "2024-08-28": { + "1. open": "52.7500", + "2. high": "53.4850", + "3. low": "52.6100", + "4. close": "53.2600", + "5. volume": "4222526" + }, + "2024-08-27": { + "1. open": "52.8700", + "2. high": "52.9764", + "3. low": "52.4000", + "4. close": "52.7200", + "5. volume": "3780997" + }, + "2024-08-26": { + "1. open": "52.1300", + "2. high": "53.1600", + "3. low": "52.0300", + "4. close": "52.7700", + "5. volume": "3822932" + }, + "2024-08-23": { + "1. open": "52.3400", + "2. high": "52.4400", + "3. low": "51.6500", + "4. close": "51.9500", + "5. volume": "2818462" + }, + "2024-08-22": { + "1. open": "52.6700", + "2. high": "52.6700", + "3. low": "51.7400", + "4. close": "52.2200", + "5. volume": "3756225" + }, + "2024-08-21": { + "1. open": "52.6400", + "2. high": "52.9900", + "3. low": "52.2900", + "4. close": "52.7100", + "5. volume": "6251523" + }, + "2024-08-20": { + "1. open": "52.7600", + "2. high": "52.7950", + "3. low": "51.5000", + "4. close": "52.0400", + "5. volume": "5357184" + }, + "2024-08-19": { + "1. open": "53.0600", + "2. high": "53.1600", + "3. low": "52.7000", + "4. close": "52.7600", + "5. volume": "4130258" + }, + "2024-08-16": { + "1. open": "52.8900", + "2. high": "53.2100", + "3. low": "52.6100", + "4. close": "53.1900", + "5. volume": "2874806" + }, + "2024-08-15": { + "1. open": "53.1400", + "2. high": "53.3600", + "3. low": "52.5500", + "4. close": "52.8900", + "5. volume": "4137504" + }, + "2024-08-14": { + "1. open": "52.6000", + "2. high": "52.7700", + "3. low": "52.2400", + "4. close": "52.7000", + "5. volume": "4912101" + }, + "2024-08-13": { + "1. open": "53.2000", + "2. high": "53.2750", + "3. low": "51.6700", + "4. close": "52.6100", + "5. volume": "4244901" + }, + "2024-08-12": { + "1. open": "53.9200", + "2. high": "54.0300", + "3. low": "53.1800", + "4. close": "53.2400", + "5. volume": "2698260" + }, + "2024-08-09": { + "1. open": "54.1400", + "2. high": "54.2250", + "3. low": "53.6000", + "4. close": "53.9200", + "5. volume": "2847448" + }, + "2024-08-08": { + "1. open": "53.8800", + "2. high": "54.5800", + "3. low": "53.8800", + "4. close": "54.3200", + "5. volume": "3142096" + }, + "2024-08-07": { + "1. open": "54.5200", + "2. high": "55.0000", + "3. low": "53.8900", + "4. close": "53.9000", + "5. volume": "3624979" + }, + "2024-08-06": { + "1. open": "54.1400", + "2. high": "54.8500", + "3. low": "54.0000", + "4. close": "54.1300", + "5. volume": "4505066" + }, + "2024-08-05": { + "1. open": "54.3200", + "2. high": "55.1400", + "3. low": "53.6700", + "4. close": "53.9000", + "5. volume": "4596364" + }, + "2024-08-02": { + "1. open": "55.3300", + "2. high": "55.8000", + "3. low": "53.8300", + "4. close": "54.3300", + "5. volume": "4284804" + }, + "2024-08-01": { + "1. open": "54.8700", + "2. high": "55.3200", + "3. low": "54.3750", + "4. close": "55.0900", + "5. volume": "3082025" + }, + "2024-07-31": { + "1. open": "54.2800", + "2. high": "54.9200", + "3. low": "54.2400", + "4. close": "54.5000", + "5. volume": "2906393" + }, + "2024-07-30": { + "1. open": "54.2900", + "2. high": "55.2000", + "3. low": "54.1900", + "4. close": "54.7000", + "5. volume": "3502524" + }, + "2024-07-29": { + "1. open": "54.1500", + "2. high": "54.4950", + "3. low": "53.7600", + "4. close": "54.2000", + "5. volume": "3526213" + }, + "2024-07-26": { + "1. open": "53.3200", + "2. high": "54.4300", + "3. low": "53.2800", + "4. close": "54.2700", + "5. volume": "2552485" + }, + "2024-07-25": { + "1. open": "54.2500", + "2. high": "54.8100", + "3. low": "53.3000", + "4. close": "53.3100", + "5. volume": "3207040" + }, + "2024-07-24": { + "1. open": "53.9400", + "2. high": "54.2850", + "3. low": "53.2800", + "4. close": "54.1800", + "5. volume": "3841739" + }, + "2024-07-23": { + "1. open": "54.8400", + "2. high": "54.8500", + "3. low": "53.6200", + "4. close": "53.8400", + "5. volume": "3028399" + }, + "2024-07-22": { + "1. open": "54.6500", + "2. high": "54.9700", + "3. low": "54.5950", + "4. close": "54.8600", + "5. volume": "4315084" + }, + "2024-07-19": { + "1. open": "55.0000", + "2. high": "55.0000", + "3. low": "54.2700", + "4. close": "54.5100", + "5. volume": "2775112" + }, + "2024-07-18": { + "1. open": "54.5000", + "2. high": "54.9650", + "3. low": "54.2200", + "4. close": "54.8100", + "5. volume": "3255245" + }, + "2024-07-17": { + "1. open": "53.5600", + "2. high": "54.9750", + "3. low": "53.5300", + "4. close": "54.8000", + "5. volume": "6248704" + }, + "2024-07-16": { + "1. open": "52.1900", + "2. high": "53.6550", + "3. low": "52.1200", + "4. close": "53.6000", + "5. volume": "4125890" + }, + "2024-07-15": { + "1. open": "52.5000", + "2. high": "52.6200", + "3. low": "52.1050", + "4. close": "52.1200", + "5. volume": "3734256" + }, + "2024-07-12": { + "1. open": "52.8300", + "2. high": "53.0200", + "3. low": "52.4400", + "4. close": "52.4900", + "5. volume": "3586450" + }, + "2024-07-11": { + "1. open": "52.5800", + "2. high": "52.8000", + "3. low": "52.4000", + "4. close": "52.7500", + "5. volume": "4435113" + }, + "2024-07-10": { + "1. open": "52.3300", + "2. high": "53.2000", + "3. low": "52.1000", + "4. close": "52.9900", + "5. volume": "5440229" + }, + "2024-07-09": { + "1. open": "51.9000", + "2. high": "52.4300", + "3. low": "51.7300", + "4. close": "51.8600", + "5. volume": "5515177" + }, + "2024-07-08": { + "1. open": "51.8400", + "2. high": "52.0500", + "3. low": "51.5500", + "4. close": "51.9400", + "5. volume": "5259443" + }, + "2024-07-05": { + "1. open": "50.7700", + "2. high": "51.8900", + "3. low": "50.7500", + "4. close": "51.8400", + "5. volume": "4668557" + }, + "2024-07-03": { + "1. open": "50.5500", + "2. high": "51.0800", + "3. low": "50.3700", + "4. close": "50.7500", + "5. volume": "3191500" + }, + "2024-07-02": { + "1. open": "50.5600", + "2. high": "51.1600", + "3. low": "50.2550", + "4. close": "50.4300", + "5. volume": "7073301" + }, + "2024-07-01": { + "1. open": "49.9600", + "2. high": "50.5800", + "3. low": "49.7400", + "4. close": "50.5600", + "5. volume": "7877443" + }, + "2024-06-28": { + "1. open": "49.5400", + "2. high": "50.0150", + "3. low": "49.4050", + "4. close": "49.9300", + "5. volume": "6628674" + }, + "2024-06-27": { + "1. open": "49.3000", + "2. high": "49.3900", + "3. low": "49.0400", + "4. close": "49.3700", + "5. volume": "5229371" + }, + "2024-06-26": { + "1. open": "49.3600", + "2. high": "49.5900", + "3. low": "49.0500", + "4. close": "49.3800", + "5. volume": "5280373" + }, + "2024-06-25": { + "1. open": "49.7200", + "2. high": "50.0400", + "3. low": "49.4600", + "4. close": "49.8200", + "5. volume": "4626373" + }, + "2024-06-24": { + "1. open": "50.1500", + "2. high": "50.4361", + "3. low": "49.9650", + "4. close": "50.0200", + "5. volume": "11728039" + }, + "2024-06-21": { + "1. open": "50.5600", + "2. high": "51.0300", + "3. low": "49.9200", + "4. close": "50.2100", + "5. volume": "16746540" + }, + "2024-06-20": { + "1. open": "53.0700", + "2. high": "53.3200", + "3. low": "49.7200", + "4. close": "50.2800", + "5. volume": "16483587" + }, + "2024-06-18": { + "1. open": "52.3000", + "2. high": "52.7861", + "3. low": "51.8100", + "4. close": "51.9800", + "5. volume": "11160009" + }, + "2024-06-17": { + "1. open": "50.3900", + "2. high": "51.0600", + "3. low": "50.3100", + "4. close": "51.0500", + "5. volume": "5695631" + }, + "2024-06-14": { + "1. open": "50.2700", + "2. high": "50.4900", + "3. low": "50.0100", + "4. close": "50.3800", + "5. volume": "4958753" + }, + "2024-06-13": { + "1. open": "50.5100", + "2. high": "50.7999", + "3. low": "49.6900", + "4. close": "50.5200", + "5. volume": "6520899" + }, + "2024-06-12": { + "1. open": "51.1200", + "2. high": "51.4050", + "3. low": "50.1500", + "4. close": "50.1700", + "5. volume": "4614901" + }, + "2024-06-11": { + "1. open": "51.5500", + "2. high": "51.7200", + "3. low": "51.1600", + "4. close": "51.3700", + "5. volume": "3337593" + }, + "2024-06-10": { + "1. open": "52.0600", + "2. high": "52.0600", + "3. low": "51.4600", + "4. close": "51.6400", + "5. volume": "3136627" + }, + "2024-06-07": { + "1. open": "51.8900", + "2. high": "52.0800", + "3. low": "51.6700", + "4. close": "51.9800", + "5. volume": "3145569" + }, + "2024-06-06": { + "1. open": "51.9100", + "2. high": "52.1900", + "3. low": "51.7600", + "4. close": "51.9500", + "5. volume": "3887196" + }, + "2024-06-05": { + "1. open": "51.8000", + "2. high": "51.9500", + "3. low": "51.3100", + "4. close": "51.6800", + "5. volume": "3737293" + }, + "2024-06-04": { + "1. open": "51.7800", + "2. high": "52.2300", + "3. low": "51.7700", + "4. close": "52.0400", + "5. volume": "5680145" + }, + "2024-06-03": { + "1. open": "52.0000", + "2. high": "52.2100", + "3. low": "51.6500", + "4. close": "51.8600", + "5. volume": "5449718" + }, + "2024-05-31": { + "1. open": "51.8400", + "2. high": "52.4300", + "3. low": "51.7800", + "4. close": "52.3700", + "5. volume": "9756937" + }, + "2024-05-30": { + "1. open": "52.0900", + "2. high": "52.2200", + "3. low": "51.8400", + "4. close": "51.9800", + "5. volume": "4324345" + }, + "2024-05-29": { + "1. open": "52.3600", + "2. high": "52.4800", + "3. low": "51.8100", + "4. close": "51.8900", + "5. volume": "5298808" + }, + "2024-05-28": { + "1. open": "52.6600", + "2. high": "52.8000", + "3. low": "52.0850", + "4. close": "52.3100", + "5. volume": "5187180" + }, + "2024-05-24": { + "1. open": "53.4600", + "2. high": "53.6900", + "3. low": "52.7050", + "4. close": "52.9900", + "5. volume": "6276910" + }, + "2024-05-23": { + "1. open": "53.7400", + "2. high": "53.7400", + "3. low": "52.6900", + "4. close": "53.3100", + "5. volume": "7121762" + }, + "2024-05-22": { + "1. open": "53.4600", + "2. high": "54.0200", + "3. low": "53.4000", + "4. close": "53.9200", + "5. volume": "5124750" + }, + "2024-05-21": { + "1. open": "54.0200", + "2. high": "54.3500", + "3. low": "53.6200", + "4. close": "53.6600", + "5. volume": "5962315" + }, + "2024-05-20": { + "1. open": "54.3400", + "2. high": "54.4500", + "3. low": "53.7191", + "4. close": "53.8900", + "5. volume": "4140052" + }, + "2024-05-17": { + "1. open": "54.5100", + "2. high": "54.5300", + "3. low": "53.8350", + "4. close": "54.2000", + "5. volume": "10570778" + }, + "2024-05-16": { + "1. open": "54.7200", + "2. high": "55.1600", + "3. low": "54.3500", + "4. close": "54.4400", + "5. volume": "9671773" + }, + "2024-05-15": { + "1. open": "54.9300", + "2. high": "55.1300", + "3. low": "54.1800", + "4. close": "54.3800", + "5. volume": "4889793" + }, + "2024-05-14": { + "1. open": "55.1900", + "2. high": "55.3925", + "3. low": "54.8000", + "4. close": "55.2800", + "5. volume": "4419586" + }, + "2024-05-13": { + "1. open": "55.9400", + "2. high": "56.2400", + "3. low": "55.1450", + "4. close": "55.2000", + "5. volume": "3239647" + }, + "2024-05-10": { + "1. open": "54.9300", + "2. high": "55.9700", + "3. low": "54.8800", + "4. close": "55.9000", + "5. volume": "3450799" + }, + "2024-05-09": { + "1. open": "55.4000", + "2. high": "55.4200", + "3. low": "54.7600", + "4. close": "55.0000", + "5. volume": "3481432" + }, + "2024-05-08": { + "1. open": "55.3800", + "2. high": "55.5600", + "3. low": "54.8500", + "4. close": "55.3800", + "5. volume": "4672475" + }, + "2024-05-07": { + "1. open": "55.4100", + "2. high": "55.5500", + "3. low": "55.0200", + "4. close": "55.3100", + "5. volume": "4893263" + }, + "2024-05-06": { + "1. open": "55.0600", + "2. high": "55.2600", + "3. low": "54.6850", + "4. close": "55.2400", + "5. volume": "3724822" + }, + "2024-05-03": { + "1. open": "54.7500", + "2. high": "54.8800", + "3. low": "54.2300", + "4. close": "54.7800", + "5. volume": "4937997" + }, + "2024-05-02": { + "1. open": "54.9300", + "2. high": "55.2200", + "3. low": "54.7400", + "4. close": "55.0900", + "5. volume": "3539239" + }, + "2024-05-01": { + "1. open": "55.0800", + "2. high": "55.3700", + "3. low": "54.5100", + "4. close": "54.7700", + "5. volume": "4084804" + }, + "2024-04-30": { + "1. open": "55.3500", + "2. high": "55.7350", + "3. low": "55.1500", + "4. close": "55.3800", + "5. volume": "4811617" + }, + "2024-04-29": { + "1. open": "55.4800", + "2. high": "55.6800", + "3. low": "54.9200", + "4. close": "55.5700", + "5. volume": "3703149" + }, + "2024-04-26": { + "1. open": "55.6700", + "2. high": "55.9900", + "3. low": "55.3800", + "4. close": "55.4900", + "5. volume": "3472039" + }, + "2024-04-25": { + "1. open": "56.1500", + "2. high": "56.4500", + "3. low": "55.5900", + "4. close": "55.9100", + "5. volume": "3219121" + }, + "2024-04-24": { + "1. open": "55.5400", + "2. high": "56.2300", + "3. low": "55.3500", + "4. close": "56.1500", + "5. volume": "3619665" + }, + "2024-04-23": { + "1. open": "57.0800", + "2. high": "57.2300", + "3. low": "55.5200", + "4. close": "55.6300", + "5. volume": "5149087" + }, + "2024-04-22": { + "1. open": "56.8000", + "2. high": "57.1400", + "3. low": "56.3450", + "4. close": "56.9300", + "5. volume": "4260438" + }, + "2024-04-19": { + "1. open": "55.7400", + "2. high": "56.6900", + "3. low": "55.5200", + "4. close": "56.5700", + "5. volume": "4522756" + }, + "2024-04-18": { + "1. open": "55.4000", + "2. high": "55.6950", + "3. low": "55.1800", + "4. close": "55.5700", + "5. volume": "3706972" + }, + "2024-04-17": { + "1. open": "55.5000", + "2. high": "56.0650", + "3. low": "55.0850", + "4. close": "55.2600", + "5. volume": "4955823" + }, + "2024-04-16": { + "1. open": "56.4400", + "2. high": "56.7300", + "3. low": "55.2500", + "4. close": "55.2800", + "5. volume": "6182765" + }, + "2024-04-15": { + "1. open": "55.6300", + "2. high": "55.9750", + "3. low": "55.2800", + "4. close": "55.3600", + "5. volume": "4228124" + }, + "2024-04-12": { + "1. open": "55.9100", + "2. high": "56.1100", + "3. low": "55.1800", + "4. close": "55.2000", + "5. volume": "3862880" + }, + "2024-04-11": { + "1. open": "56.7500", + "2. high": "56.7500", + "3. low": "55.7750", + "4. close": "56.1500", + "5. volume": "3272564" + }, + "2024-04-10": { + "1. open": "55.2000", + "2. high": "56.7100", + "3. low": "55.0000", + "4. close": "56.6000", + "5. volume": "5079734" + }, + "2024-04-09": { + "1. open": "55.4700", + "2. high": "55.7300", + "3. low": "55.1050", + "4. close": "55.4200", + "5. volume": "4192251" + }, + "2024-04-08": { + "1. open": "55.8900", + "2. high": "57.0500", + "3. low": "55.2650", + "4. close": "55.3700", + "5. volume": "6957395" + }, + "2024-04-05": { + "1. open": "57.4900", + "2. high": "57.5200", + "3. low": "56.8650", + "4. close": "57.3100", + "5. volume": "3448334" + }, + "2024-04-04": { + "1. open": "57.8600", + "2. high": "58.1400", + "3. low": "57.2750", + "4. close": "57.4400", + "5. volume": "4615374" + }, + "2024-04-03": { + "1. open": "57.8300", + "2. high": "58.3399", + "3. low": "57.2900", + "4. close": "57.7600", + "5. volume": "3810844" + }, + "2024-04-02": { + "1. open": "57.2700", + "2. high": "57.8300", + "3. low": "57.1000", + "4. close": "57.8200", + "5. volume": "4400922" + }, + "2024-04-01": { + "1. open": "57.2000", + "2. high": "57.4000", + "3. low": "56.9700", + "4. close": "56.9900", + "5. volume": "3053978" + }, + "2024-03-28": { + "1. open": "56.9300", + "2. high": "57.3600", + "3. low": "56.9100", + "4. close": "57.1300", + "5. volume": "6458585" + }, + "2024-03-27": { + "1. open": "56.4300", + "2. high": "56.9300", + "3. low": "56.2500", + "4. close": "56.9000", + "5. volume": "3992714" + }, + "2024-03-26": { + "1. open": "56.0700", + "2. high": "56.7300", + "3. low": "55.9700", + "4. close": "56.3900", + "5. volume": "4238715" + }, + "2024-03-25": { + "1. open": "56.6100", + "2. high": "56.7800", + "3. low": "55.8650", + "4. close": "55.9600", + "5. volume": "4511901" + }, + "2024-03-22": { + "1. open": "57.2500", + "2. high": "57.2600", + "3. low": "56.4700", + "4. close": "56.5500", + "5. volume": "3618795" + }, + "2024-03-21": { + "1. open": "56.9300", + "2. high": "57.1400", + "3. low": "56.4700", + "4. close": "57.0200", + "5. volume": "7042278" + }, + "2024-03-20": { + "1. open": "56.4800", + "2. high": "56.8400", + "3. low": "56.3100", + "4. close": "56.8300", + "5. volume": "3157164" + }, + "2024-03-19": { + "1. open": "56.4000", + "2. high": "56.8600", + "3. low": "56.3100", + "4. close": "56.4800", + "5. volume": "5342220" + }, + "2024-03-18": { + "1. open": "55.7500", + "2. high": "56.2900", + "3. low": "55.5900", + "4. close": "56.1900", + "5. volume": "4022098" + }, + "2024-03-15": { + "1. open": "55.2800", + "2. high": "56.4450", + "3. low": "55.2600", + "4. close": "56.0600", + "5. volume": "7875615" + }, + "2024-03-14": { + "1. open": "55.9700", + "2. high": "56.2000", + "3. low": "55.1700", + "4. close": "55.5100", + "5. volume": "5350544" + }, + "2024-03-13": { + "1. open": "55.3500", + "2. high": "56.1200", + "3. low": "55.2300", + "4. close": "56.0800", + "5. volume": "4710719" + }, + "2024-03-12": { + "1. open": "55.0000", + "2. high": "55.7500", + "3. low": "54.9700", + "4. close": "55.3100", + "5. volume": "5800560" + }, + "2024-03-11": { + "1. open": "55.8700", + "2. high": "56.0800", + "3. low": "54.9100", + "4. close": "54.9900", + "5. volume": "6771809" + }, + "2024-03-08": { + "1. open": "55.4800", + "2. high": "56.0400", + "3. low": "54.8100", + "4. close": "55.9700", + "5. volume": "9642441" + }, + "2024-03-07": { + "1. open": "52.2500", + "2. high": "55.5350", + "3. low": "51.7274", + "4. close": "55.4800", + "5. volume": "17767262" + }, + "2024-03-06": { + "1. open": "49.7100", + "2. high": "50.6500", + "3. low": "49.4347", + "4. close": "50.4900", + "5. volume": "7733426" + }, + "2024-03-05": { + "1. open": "49.6300", + "2. high": "50.2050", + "3. low": "49.4450", + "4. close": "49.4800", + "5. volume": "5373701" + }, + "2024-03-04": { + "1. open": "49.1200", + "2. high": "50.0300", + "3. low": "49.0000", + "4. close": "49.3700", + "5. volume": "5310499" + }, + "2024-03-01": { + "1. open": "49.5900", + "2. high": "49.6975", + "3. low": "49.0400", + "4. close": "49.1600", + "5. volume": "5464748" + }, + "2024-02-29": { + "1. open": "48.4500", + "2. high": "49.7850", + "3. low": "48.2100", + "4. close": "49.6100", + "5. volume": "10687630" + }, + "2024-02-28": { + "1. open": "48.6300", + "2. high": "48.9000", + "3. low": "48.4000", + "4. close": "48.5300", + "5. volume": "4138454" + }, + "2024-02-27": { + "1. open": "47.6500", + "2. high": "48.6450", + "3. low": "47.3500", + "4. close": "48.3700", + "5. volume": "5086621" + }, + "2024-02-26": { + "1. open": "48.1900", + "2. high": "48.1900", + "3. low": "47.1500", + "4. close": "47.2600", + "5. volume": "6323744" + }, + "2024-02-23": { + "1. open": "47.9600", + "2. high": "48.4400", + "3. low": "47.7550", + "4. close": "48.2100", + "5. volume": "3416745" + }, + "2024-02-22": { + "1. open": "47.7000", + "2. high": "47.9350", + "3. low": "46.9550", + "4. close": "47.8400", + "5. volume": "4769413" + }, + "2024-02-21": { + "1. open": "48.0500", + "2. high": "48.1500", + "3. low": "47.6600", + "4. close": "47.8100", + "5. volume": "3851021" + }, + "2024-02-20": { + "1. open": "48.2600", + "2. high": "48.9700", + "3. low": "47.9600", + "4. close": "48.0000", + "5. volume": "6179396" + }, + "2024-02-16": { + "1. open": "47.0000", + "2. high": "47.7400", + "3. low": "46.8300", + "4. close": "47.6400", + "5. volume": "5545539" + }, + "2024-02-15": { + "1. open": "45.9000", + "2. high": "46.8800", + "3. low": "45.8800", + "4. close": "46.8700", + "5. volume": "5182727" + }, + "2024-02-14": { + "1. open": "45.2700", + "2. high": "45.7650", + "3. low": "45.1700", + "4. close": "45.6900", + "5. volume": "4942269" + }, + "2024-02-13": { + "1. open": "45.8900", + "2. high": "46.1800", + "3. low": "45.3400", + "4. close": "45.5700", + "5. volume": "5365631" + }, + "2024-02-12": { + "1. open": "45.3800", + "2. high": "45.9600", + "3. low": "45.3600", + "4. close": "45.8400", + "5. volume": "3343202" + }, + "2024-02-09": { + "1. open": "45.3000", + "2. high": "45.5450", + "3. low": "45.1050", + "4. close": "45.4100", + "5. volume": "3195549" + }, + "2024-02-08": { + "1. open": "44.5100", + "2. high": "45.4950", + "3. low": "44.4900", + "4. close": "45.4400", + "5. volume": "6478284" + }, + "2024-02-07": { + "1. open": "45.0500", + "2. high": "45.1900", + "3. low": "44.4800", + "4. close": "44.6200", + "5. volume": "4861627" + }, + "2024-02-06": { + "1. open": "45.6900", + "2. high": "45.7500", + "3. low": "44.9000", + "4. close": "44.9900", + "5. volume": "6762029" + }, + "2024-02-05": { + "1. open": "46.0400", + "2. high": "46.5050", + "3. low": "45.9300", + "4. close": "45.9900", + "5. volume": "4332022" + }, + "2024-02-02": { + "1. open": "46.7500", + "2. high": "46.8100", + "3. low": "45.9100", + "4. close": "46.1400", + "5. volume": "5814765" + }, + "2024-02-01": { + "1. open": "46.0500", + "2. high": "46.7500", + "3. low": "45.4200", + "4. close": "46.7100", + "5. volume": "4087542" + }, + "2024-01-31": { + "1. open": "46.7600", + "2. high": "46.8200", + "3. low": "46.0150", + "4. close": "46.1400", + "5. volume": "5680164" + }, + "2024-01-30": { + "1. open": "46.5200", + "2. high": "46.6950", + "3. low": "46.1500", + "4. close": "46.6500", + "5. volume": "2718121" + }, + "2024-01-29": { + "1. open": "46.4000", + "2. high": "46.6300", + "3. low": "46.2250", + "4. close": "46.5300", + "5. volume": "3667217" + }, + "2024-01-26": { + "1. open": "46.5000", + "2. high": "46.6500", + "3. low": "46.2100", + "4. close": "46.3000", + "5. volume": "3368292" + }, + "2024-01-25": { + "1. open": "46.3100", + "2. high": "46.4400", + "3. low": "45.9900", + "4. close": "46.4300", + "5. volume": "3522552" + }, + "2024-01-24": { + "1. open": "46.2300", + "2. high": "46.3500", + "3. low": "45.8850", + "4. close": "46.1000", + "5. volume": "3951333" + }, + "2024-01-23": { + "1. open": "45.9400", + "2. high": "46.3600", + "3. low": "45.9000", + "4. close": "46.2500", + "5. volume": "3086375" + }, + "2024-01-22": { + "1. open": "45.9300", + "2. high": "46.1900", + "3. low": "45.8000", + "4. close": "45.9300", + "5. volume": "4195230" + }, + "2024-01-19": { + "1. open": "46.2800", + "2. high": "46.3100", + "3. low": "45.5010", + "4. close": "45.9400", + "5. volume": "4887925" + }, + "2024-01-18": { + "1. open": "46.1300", + "2. high": "46.3000", + "3. low": "45.5750", + "4. close": "46.1500", + "5. volume": "4214852" + }, + "2024-01-17": { + "1. open": "46.4700", + "2. high": "46.9650", + "3. low": "46.2750", + "4. close": "46.5300", + "5. volume": "4410576" + }, + "2024-01-16": { + "1. open": "46.2100", + "2. high": "46.4700", + "3. low": "45.9000", + "4. close": "46.4100", + "5. volume": "4570651" + }, + "2024-01-12": { + "1. open": "45.9300", + "2. high": "46.0400", + "3. low": "45.7450", + "4. close": "46.0300", + "5. volume": "2983305" + }, + "2024-01-11": { + "1. open": "46.2800", + "2. high": "46.3300", + "3. low": "45.5300", + "4. close": "45.8500", + "5. volume": "3319863" + }, + "2024-01-10": { + "1. open": "46.0700", + "2. high": "46.4750", + "3. low": "45.8900", + "4. close": "46.1400", + "5. volume": "2970932" + }, + "2024-01-09": { + "1. open": "46.0100", + "2. high": "46.2750", + "3. low": "45.4625", + "4. close": "46.2400", + "5. volume": "3357629" + }, + "2024-01-08": { + "1. open": "45.8400", + "2. high": "46.0000", + "3. low": "45.5700", + "4. close": "45.9700", + "5. volume": "3625553" + }, + "2024-01-05": { + "1. open": "45.9350", + "2. high": "46.1950", + "3. low": "45.6300", + "4. close": "46.0500", + "5. volume": "3597647" + }, + "2024-01-04": { + "1. open": "46.5800", + "2. high": "46.6800", + "3. low": "45.8100", + "4. close": "45.9000", + "5. volume": "4587217" + }, + "2024-01-03": { + "1. open": "46.6900", + "2. high": "46.9900", + "3. low": "46.4400", + "4. close": "46.5200", + "5. volume": "4493680" + }, + "2024-01-02": { + "1. open": "45.6800", + "2. high": "46.5300", + "3. low": "45.5900", + "4. close": "46.2700", + "5. volume": "4977217" + }, + "2023-12-29": { + "1. open": "45.2700", + "2. high": "45.7200", + "3. low": "45.1300", + "4. close": "45.7100", + "5. volume": "3424854" + }, + "2023-12-28": { + "1. open": "45.1700", + "2. high": "45.3750", + "3. low": "44.9998", + "4. close": "45.1700", + "5. volume": "2051115" + }, + "2023-12-27": { + "1. open": "45.3000", + "2. high": "45.3300", + "3. low": "45.0300", + "4. close": "45.2100", + "5. volume": "2915316" + }, + "2023-12-26": { + "1. open": "45.0500", + "2. high": "45.4000", + "3. low": "44.9100", + "4. close": "45.2200", + "5. volume": "2851232" + }, + "2023-12-22": { + "1. open": "45.0000", + "2. high": "45.4150", + "3. low": "44.8400", + "4. close": "45.1400", + "5. volume": "2444180" + }, + "2023-12-21": { + "1. open": "45.1100", + "2. high": "45.3700", + "3. low": "44.5800", + "4. close": "45.0200", + "5. volume": "3408863" + }, + "2023-12-20": { + "1. open": "44.8800", + "2. high": "45.2850", + "3. low": "44.5200", + "4. close": "45.0000", + "5. volume": "4541100" + }, + "2023-12-19": { + "1. open": "45.3800", + "2. high": "45.4500", + "3. low": "44.7550", + "4. close": "45.0700", + "5. volume": "5371741" + }, + "2023-12-18": { + "1. open": "44.3700", + "2. high": "45.5500", + "3. low": "44.0700", + "4. close": "45.5300", + "5. volume": "7225765" + }, + "2023-12-15": { + "1. open": "43.6400", + "2. high": "44.4600", + "3. low": "43.5400", + "4. close": "44.1100", + "5. volume": "18723623" + }, + "2023-12-14": { + "1. open": "44.6000", + "2. high": "44.6800", + "3. low": "43.5110", + "4. close": "43.5900", + "5. volume": "8067263" + }, + "2023-12-13": { + "1. open": "44.2500", + "2. high": "44.7300", + "3. low": "44.0080", + "4. close": "44.7200", + "5. volume": "5002612" + }, + "2023-12-12": { + "1. open": "45.1700", + "2. high": "45.1700", + "3. low": "44.1050", + "4. close": "44.2500", + "5. volume": "4237876" + }, + "2023-12-11": { + "1. open": "44.6700", + "2. high": "45.1600", + "3. low": "44.2450", + "4. close": "45.0900", + "5. volume": "4328385" + }, + "2023-12-08": { + "1. open": "44.8700", + "2. high": "45.1900", + "3. low": "44.5500", + "4. close": "44.5800", + "5. volume": "2819786" + }, + "2023-12-07": { + "1. open": "44.6600", + "2. high": "44.9600", + "3. low": "44.3700", + "4. close": "44.8000", + "5. volume": "3399891" + }, + "2023-12-06": { + "1. open": "44.4500", + "2. high": "44.6500", + "3. low": "44.2100", + "4. close": "44.5400", + "5. volume": "4027383" + }, + "2023-12-05": { + "1. open": "44.8100", + "2. high": "44.8450", + "3. low": "44.3700", + "4. close": "44.5100", + "5. volume": "4036822" + }, + "2023-12-04": { + "1. open": "44.5500", + "2. high": "45.5500", + "3. low": "44.4600", + "4. close": "44.6700", + "5. volume": "5079121" + }, + "2023-12-01": { + "1. open": "44.5100", + "2. high": "44.7600", + "3. low": "43.7050", + "4. close": "44.6000", + "5. volume": "6252647" + }, + "2023-11-30": { + "1. open": "43.5500", + "2. high": "44.9450", + "3. low": "42.9698", + "4. close": "44.2700", + "5. volume": "16309479" + }, + "2023-11-29": { + "1. open": "43.8700", + "2. high": "43.9400", + "3. low": "43.4500", + "4. close": "43.6400", + "5. volume": "8349858" + }, + "2023-11-28": { + "1. open": "43.8900", + "2. high": "44.0850", + "3. low": "43.6700", + "4. close": "43.9200", + "5. volume": "5242572" + }, + "2023-11-27": { + "1. open": "44.1100", + "2. high": "44.3550", + "3. low": "43.9450", + "4. close": "44.0900", + "5. volume": "4145203" + }, + "2023-11-24": { + "1. open": "43.9900", + "2. high": "44.2525", + "3. low": "43.7000", + "4. close": "44.1800", + "5. volume": "2414391" + }, + "2023-11-22": { + "1. open": "43.2000", + "2. high": "43.8600", + "3. low": "43.1100", + "4. close": "43.8200", + "5. volume": "5558661" + }, + "2023-11-21": { + "1. open": "43.0300", + "2. high": "43.2450", + "3. low": "42.5375", + "4. close": "43.0100", + "5. volume": "3916124" + }, + "2023-11-20": { + "1. open": "42.5000", + "2. high": "43.1100", + "3. low": "42.3100", + "4. close": "42.9200", + "5. volume": "4563647" + }, + "2023-11-17": { + "1. open": "42.6600", + "2. high": "42.7700", + "3. low": "42.0950", + "4. close": "42.4400", + "5. volume": "10564634" + }, + "2023-11-16": { + "1. open": "43.7500", + "2. high": "44.0400", + "3. low": "42.5700", + "4. close": "42.6600", + "5. volume": "8093958" + }, + "2023-11-15": { + "1. open": "44.4000", + "2. high": "44.8393", + "3. low": "44.3450", + "4. close": "44.5100", + "5. volume": "4484223" + }, + "2023-11-14": { + "1. open": "43.9400", + "2. high": "44.7900", + "3. low": "43.9400", + "4. close": "44.2400", + "5. volume": "4148821" + }, + "2023-11-13": { + "1. open": "43.9600", + "2. high": "44.2500", + "3. low": "43.6900", + "4. close": "44.1800", + "5. volume": "4053270" + }, + "2023-11-10": { + "1. open": "43.9700", + "2. high": "44.0700", + "3. low": "43.5000", + "4. close": "43.8900", + "5. volume": "2896455" + }, + "2023-11-09": { + "1. open": "43.8900", + "2. high": "44.0300", + "3. low": "43.3500", + "4. close": "43.8900", + "5. volume": "3540720" + }, + "2023-11-08": { + "1. open": "44.7900", + "2. high": "44.8000", + "3. low": "43.5450", + "4. close": "43.8700", + "5. volume": "5201215" + }, + "2023-11-07": { + "1. open": "45.1000", + "2. high": "45.3900", + "3. low": "44.9000", + "4. close": "45.1100", + "5. volume": "2291516" + }, + "2023-11-06": { + "1. open": "45.3800", + "2. high": "45.5500", + "3. low": "45.1400", + "4. close": "45.1600", + "5. volume": "3823025" + }, + "2023-11-03": { + "1. open": "45.6000", + "2. high": "45.9700", + "3. low": "45.3450", + "4. close": "45.3700", + "5. volume": "3153523" + }, + "2023-11-02": { + "1. open": "45.1900", + "2. high": "45.6400", + "3. low": "44.9400", + "4. close": "45.4000", + "5. volume": "3077632" + }, + "2023-11-01": { + "1. open": "45.5600", + "2. high": "45.6950", + "3. low": "45.0400", + "4. close": "45.3900", + "5. volume": "3638473" + }, + "2023-10-31": { + "1. open": "45.0100", + "2. high": "45.7250", + "3. low": "44.8000", + "4. close": "45.3700", + "5. volume": "3911501" + }, + "2023-10-30": { + "1. open": "44.4000", + "2. high": "45.1500", + "3. low": "44.4000", + "4. close": "44.9500", + "5. volume": "3212697" + }, + "2023-10-27": { + "1. open": "44.6500", + "2. high": "45.1100", + "3. low": "44.2700", + "4. close": "44.4300", + "5. volume": "3368994" + }, + "2023-10-26": { + "1. open": "44.3400", + "2. high": "44.9250", + "3. low": "44.1600", + "4. close": "44.7700", + "5. volume": "3601674" + }, + "2023-10-25": { + "1. open": "43.6500", + "2. high": "44.4200", + "3. low": "43.6000", + "4. close": "44.2900", + "5. volume": "2958477" + }, + "2023-10-24": { + "1. open": "43.5750", + "2. high": "43.8500", + "3. low": "43.4250", + "4. close": "43.6100", + "5. volume": "3401826" + }, + "2023-10-23": { + "1. open": "43.9900", + "2. high": "44.0400", + "3. low": "43.1750", + "4. close": "43.3200", + "5. volume": "3660315" + }, + "2023-10-20": { + "1. open": "44.6200", + "2. high": "44.6900", + "3. low": "44.1300", + "4. close": "44.1300", + "5. volume": "3488439" + }, + "2023-10-19": { + "1. open": "44.1900", + "2. high": "44.8150", + "3. low": "44.1700", + "4. close": "44.5000", + "5. volume": "4327800" + }, + "2023-10-18": { + "1. open": "44.5800", + "2. high": "44.9000", + "3. low": "44.2100", + "4. close": "44.2300", + "5. volume": "4177890" + }, + "2023-10-17": { + "1. open": "44.2100", + "2. high": "44.6704", + "3. low": "44.1700", + "4. close": "44.4900", + "5. volume": "2919187" + }, + "2023-10-16": { + "1. open": "44.4700", + "2. high": "44.6500", + "3. low": "44.2050", + "4. close": "44.2900", + "5. volume": "3740170" + }, + "2023-10-13": { + "1. open": "44.3300", + "2. high": "44.5300", + "3. low": "44.0400", + "4. close": "44.1600", + "5. volume": "4039526" + }, + "2023-10-12": { + "1. open": "44.1900", + "2. high": "44.5350", + "3. low": "43.5800", + "4. close": "44.2600", + "5. volume": "3847053" + }, + "2023-10-11": { + "1. open": "44.8500", + "2. high": "45.0700", + "3. low": "43.6550", + "4. close": "44.1900", + "5. volume": "5080523" + }, + "2023-10-10": { + "1. open": "44.9500", + "2. high": "45.2950", + "3. low": "44.8300", + "4. close": "44.8400", + "5. volume": "5383031" + }, + "2023-10-09": { + "1. open": "43.4500", + "2. high": "44.6400", + "3. low": "43.4500", + "4. close": "44.6200", + "5. volume": "4720080" + }, + "2023-10-06": { + "1. open": "44.0800", + "2. high": "44.1900", + "3. low": "42.6200", + "4. close": "43.4500", + "5. volume": "6351785" + }, + "2023-10-05": { + "1. open": "44.8400", + "2. high": "44.9600", + "3. low": "44.1300", + "4. close": "44.1500", + "5. volume": "3126346" + }, + "2023-10-04": { + "1. open": "44.5000", + "2. high": "45.0500", + "3. low": "44.2800", + "4. close": "44.9400", + "5. volume": "4266307" + }, + "2023-10-03": { + "1. open": "43.8100", + "2. high": "44.4000", + "3. low": "43.6800", + "4. close": "44.2700", + "5. volume": "3658687" + }, + "2023-10-02": { + "1. open": "44.6100", + "2. high": "44.6600", + "3. low": "43.7025", + "4. close": "44.0300", + "5. volume": "3802677" + }, + "2023-09-29": { + "1. open": "45.0900", + "2. high": "45.2800", + "3. low": "44.5300", + "4. close": "44.7500", + "5. volume": "3414551" + }, + "2023-09-28": { + "1. open": "44.6000", + "2. high": "45.3100", + "3. low": "44.5300", + "4. close": "45.0900", + "5. volume": "3811137" + }, + "2023-09-27": { + "1. open": "45.0000", + "2. high": "45.2550", + "3. low": "44.2250", + "4. close": "44.4800", + "5. volume": "4515710" + }, + "2023-09-26": { + "1. open": "45.6100", + "2. high": "45.7400", + "3. low": "45.1300", + "4. close": "45.1500", + "5. volume": "3015770" + }, + "2023-09-25": { + "1. open": "45.4800", + "2. high": "45.7500", + "3. low": "45.3500", + "4. close": "45.7100", + "5. volume": "2756189" + }, + "2023-09-22": { + "1. open": "45.7000", + "2. high": "45.8700", + "3. low": "45.4000", + "4. close": "45.6600", + "5. volume": "3726585" + }, + "2023-09-21": { + "1. open": "46.1100", + "2. high": "46.1400", + "3. low": "45.5200", + "4. close": "45.7100", + "5. volume": "4798859" + }, + "2023-09-20": { + "1. open": "45.9600", + "2. high": "46.5000", + "3. low": "45.7500", + "4. close": "46.1800", + "5. volume": "3394025" + }, + "2023-09-19": { + "1. open": "46.5600", + "2. high": "46.6000", + "3. low": "45.9600", + "4. close": "46.0900", + "5. volume": "3770446" + }, + "2023-09-18": { + "1. open": "46.3400", + "2. high": "46.8500", + "3. low": "46.0900", + "4. close": "46.5400", + "5. volume": "4689869" + }, + "2023-09-15": { + "1. open": "45.9000", + "2. high": "46.5750", + "3. low": "45.8100", + "4. close": "46.3200", + "5. volume": "22036014" + }, + "2023-09-14": { + "1. open": "45.2900", + "2. high": "45.9400", + "3. low": "45.1700", + "4. close": "45.7900", + "5. volume": "4587700" + }, + "2023-09-13": { + "1. open": "45.8000", + "2. high": "45.8000", + "3. low": "44.8950", + "4. close": "45.1100", + "5. volume": "4851309" + }, + "2023-09-12": { + "1. open": "45.6400", + "2. high": "45.9200", + "3. low": "45.2700", + "4. close": "45.6800", + "5. volume": "4061285" + }, + "2023-09-11": { + "1. open": "46.8500", + "2. high": "46.9300", + "3. low": "45.3100", + "4. close": "45.4300", + "5. volume": "6648240" + }, + "2023-09-08": { + "1. open": "44.6400", + "2. high": "48.2400", + "3. low": "44.2200", + "4. close": "46.9400", + "5. volume": "16746439" + }, + "2023-09-07": { + "1. open": "45.5000", + "2. high": "45.6900", + "3. low": "45.2350", + "4. close": "45.5300", + "5. volume": "6754366" + }, + "2023-09-06": { + "1. open": "45.2800", + "2. high": "45.8600", + "3. low": "45.0600", + "4. close": "45.1600", + "5. volume": "4918024" + }, + "2023-09-05": { + "1. open": "45.8000", + "2. high": "45.8431", + "3. low": "44.9800", + "4. close": "45.0200", + "5. volume": "6266496" + }, + "2023-09-01": { + "1. open": "46.4500", + "2. high": "46.6400", + "3. low": "45.8750", + "4. close": "45.9800", + "5. volume": "3676473" + }, + "2023-08-31": { + "1. open": "46.2700", + "2. high": "46.7500", + "3. low": "46.1800", + "4. close": "46.3900", + "5. volume": "4573526" + }, + "2023-08-30": { + "1. open": "46.7200", + "2. high": "46.9300", + "3. low": "46.4800", + "4. close": "46.5200", + "5. volume": "3273303" + }, + "2023-08-29": { + "1. open": "46.5200", + "2. high": "46.6800", + "3. low": "46.1600", + "4. close": "46.4900", + "5. volume": "4248152" + }, + "2023-08-28": { + "1. open": "46.3400", + "2. high": "46.8350", + "3. low": "46.2900", + "4. close": "46.6300", + "5. volume": "2605227" + }, + "2023-08-25": { + "1. open": "46.7700", + "2. high": "46.7700", + "3. low": "46.1050", + "4. close": "46.5400", + "5. volume": "3560489" + }, + "2023-08-24": { + "1. open": "46.8500", + "2. high": "47.2400", + "3. low": "46.4000", + "4. close": "46.4900", + "5. volume": "4112931" + }, + "2023-08-23": { + "1. open": "46.9700", + "2. high": "47.1068", + "3. low": "46.5100", + "4. close": "46.9300", + "5. volume": "3539651" + }, + "2023-08-22": { + "1. open": "47.3750", + "2. high": "47.3750", + "3. low": "46.7000", + "4. close": "47.0100", + "5. volume": "3719024" + }, + "2023-08-21": { + "1. open": "47.4700", + "2. high": "47.8150", + "3. low": "46.9150", + "4. close": "47.3900", + "5. volume": "3816032" + }, + "2023-08-18": { + "1. open": "46.7100", + "2. high": "47.6300", + "3. low": "46.6300", + "4. close": "47.5700", + "5. volume": "4721914" + }, + "2023-08-17": { + "1. open": "47.1000", + "2. high": "47.1550", + "3. low": "46.5400", + "4. close": "46.7400", + "5. volume": "5137550" + }, + "2023-08-16": { + "1. open": "48.2400", + "2. high": "48.3100", + "3. low": "46.9000", + "4. close": "47.0200", + "5. volume": "5581987" + }, + "2023-08-15": { + "1. open": "48.4500", + "2. high": "48.4500", + "3. low": "47.7500", + "4. close": "47.9500", + "5. volume": "4939800" + }, + "2023-08-14": { + "1. open": "48.8200", + "2. high": "48.9000", + "3. low": "48.2125", + "4. close": "48.5600", + "5. volume": "4675812" + }, + "2023-08-11": { + "1. open": "49.2300", + "2. high": "49.4200", + "3. low": "48.8450", + "4. close": "48.9800", + "5. volume": "3593692" + }, + "2023-08-10": { + "1. open": "49.4200", + "2. high": "49.8200", + "3. low": "48.9000", + "4. close": "49.0800", + "5. volume": "4374584" + }, + "2023-08-09": { + "1. open": "48.8400", + "2. high": "49.4800", + "3. low": "48.7801", + "4. close": "49.2600", + "5. volume": "3497727" + }, + "2023-08-08": { + "1. open": "49.7500", + "2. high": "49.9000", + "3. low": "48.6150", + "4. close": "48.8700", + "5. volume": "4136957" + }, + "2023-08-07": { + "1. open": "49.4300", + "2. high": "50.1850", + "3. low": "49.4300", + "4. close": "49.7000", + "5. volume": "3792236" + }, + "2023-08-04": { + "1. open": "49.5000", + "2. high": "49.7700", + "3. low": "49.3500", + "4. close": "49.4900", + "5. volume": "4706052" + }, + "2023-08-03": { + "1. open": "48.9800", + "2. high": "49.4400", + "3. low": "48.7700", + "4. close": "49.4000", + "5. volume": "3720240" + }, + "2023-08-02": { + "1. open": "48.1300", + "2. high": "49.2750", + "3. low": "48.1200", + "4. close": "49.0200", + "5. volume": "3817879" + }, + "2023-08-01": { + "1. open": "48.6700", + "2. high": "48.9510", + "3. low": "48.1700", + "4. close": "48.5400", + "5. volume": "3441408" + }, + "2023-07-31": { + "1. open": "48.6100", + "2. high": "48.8100", + "3. low": "48.3400", + "4. close": "48.6400", + "5. volume": "3327663" + }, + "2023-07-28": { + "1. open": "48.4000", + "2. high": "48.8300", + "3. low": "48.3500", + "4. close": "48.5200", + "5. volume": "2766956" + }, + "2023-07-27": { + "1. open": "48.7500", + "2. high": "49.1273", + "3. low": "47.9650", + "4. close": "48.1000", + "5. volume": "3129753" + }, + "2023-07-26": { + "1. open": "48.7200", + "2. high": "49.0300", + "3. low": "48.5400", + "4. close": "48.7100", + "5. volume": "3721466" + }, + "2023-07-25": { + "1. open": "48.8800", + "2. high": "48.9000", + "3. low": "48.2200", + "4. close": "48.6900", + "5. volume": "4023835" + }, + "2023-07-24": { + "1. open": "48.1400", + "2. high": "48.9700", + "3. low": "48.0100", + "4. close": "48.7400", + "5. volume": "4317600" + }, + "2023-07-21": { + "1. open": "47.8500", + "2. high": "48.2450", + "3. low": "47.6700", + "4. close": "47.9900", + "5. volume": "2822665" + }, + "2023-07-20": { + "1. open": "47.1500", + "2. high": "47.8700", + "3. low": "46.9400", + "4. close": "47.8600", + "5. volume": "3818751" + }, + "2023-07-19": { + "1. open": "46.3900", + "2. high": "47.0000", + "3. low": "46.2900", + "4. close": "46.9800", + "5. volume": "4846849" + }, + "2023-07-18": { + "1. open": "46.5600", + "2. high": "46.6950", + "3. low": "46.0800", + "4. close": "46.2100", + "5. volume": "3870571" + }, + "2023-07-17": { + "1. open": "46.2000", + "2. high": "46.8200", + "3. low": "45.9200", + "4. close": "46.5400", + "5. volume": "5054655" + }, + "2023-07-14": { + "1. open": "47.0200", + "2. high": "47.1800", + "3. low": "46.3100", + "4. close": "46.4400", + "5. volume": "4775354" + }, + "2023-07-13": { + "1. open": "47.3000", + "2. high": "47.6500", + "3. low": "46.9100", + "4. close": "47.0000", + "5. volume": "4108202" + }, + "2023-07-12": { + "1. open": "47.4100", + "2. high": "47.7500", + "3. low": "47.0300", + "4. close": "47.3500", + "5. volume": "5140980" + }, + "2023-07-11": { + "1. open": "46.9900", + "2. high": "47.6350", + "3. low": "46.9450", + "4. close": "47.5700", + "5. volume": "3715331" + }, + "2023-07-10": { + "1. open": "47.2500", + "2. high": "47.6450", + "3. low": "46.8650", + "4. close": "46.8800", + "5. volume": "4509207" + }, + "2023-07-07": { + "1. open": "47.2000", + "2. high": "47.5200", + "3. low": "47.0000", + "4. close": "47.1700", + "5. volume": "3366571" + }, + "2023-07-06": { + "1. open": "47.0600", + "2. high": "47.6050", + "3. low": "46.9200", + "4. close": "47.2900", + "5. volume": "4136650" + }, + "2023-07-05": { + "1. open": "47.2300", + "2. high": "47.6000", + "3. low": "46.7650", + "4. close": "47.0400", + "5. volume": "4535847" + }, + "2023-07-03": { + "1. open": "46.9500", + "2. high": "47.4400", + "3. low": "46.7100", + "4. close": "47.4400", + "5. volume": "2132483" + }, + "2023-06-30": { + "1. open": "46.3600", + "2. high": "47.1400", + "3. low": "46.3400", + "4. close": "47.0000", + "5. volume": "5264673" + }, + "2023-06-29": { + "1. open": "47.2000", + "2. high": "47.2300", + "3. low": "46.2900", + "4. close": "46.3200", + "5. volume": "4758688" + }, + "2023-06-28": { + "1. open": "46.6000", + "2. high": "47.1700", + "3. low": "46.3150", + "4. close": "47.1700", + "5. volume": "4209131" + }, + "2023-06-27": { + "1. open": "46.5800", + "2. high": "47.0400", + "3. low": "46.5100", + "4. close": "46.7700", + "5. volume": "3943509" + }, + "2023-06-26": { + "1. open": "46.4000", + "2. high": "46.6600", + "3. low": "46.0600", + "4. close": "46.6500", + "5. volume": "3551981" + }, + "2023-06-23": { + "1. open": "46.2700", + "2. high": "46.9800", + "3. low": "46.0900", + "4. close": "46.1400", + "5. volume": "5160908" + }, + "2023-06-22": { + "1. open": "45.5800", + "2. high": "46.0800", + "3. low": "45.3100", + "4. close": "46.0700", + "5. volume": "4060367" + }, + "2023-06-21": { + "1. open": "45.7600", + "2. high": "46.2050", + "3. low": "45.5000", + "4. close": "45.6800", + "5. volume": "5442874" + }, + "2023-06-20": { + "1. open": "46.2200", + "2. high": "46.6200", + "3. low": "45.7850", + "4. close": "45.8300", + "5. volume": "5683987" + }, + "2023-06-16": { + "1. open": "45.9400", + "2. high": "46.3400", + "3. low": "45.4950", + "4. close": "46.1700", + "5. volume": "10578433" + }, + "2023-06-15": { + "1. open": "44.4000", + "2. high": "46.0599", + "3. low": "43.5600", + "4. close": "45.9400", + "5. volume": "18125645" + }, + "2023-06-14": { + "1. open": "46.9700", + "2. high": "47.5050", + "3. low": "46.7100", + "4. close": "47.2100", + "5. volume": "6548294" + }, + "2023-06-13": { + "1. open": "46.5200", + "2. high": "46.9700", + "3. low": "46.2800", + "4. close": "46.8600", + "5. volume": "5138709" + }, + "2023-06-12": { + "1. open": "46.2500", + "2. high": "46.3900", + "3. low": "45.8350", + "4. close": "46.3800", + "5. volume": "4108350" + }, + "2023-06-09": { + "1. open": "45.7300", + "2. high": "46.6062", + "3. low": "45.6900", + "4. close": "46.1700", + "5. volume": "3792135" + }, + "2023-06-08": { + "1. open": "45.3700", + "2. high": "45.8800", + "3. low": "45.2900", + "4. close": "45.7600", + "5. volume": "4189132" + }, + "2023-06-07": { + "1. open": "45.8500", + "2. high": "45.9400", + "3. low": "45.1850", + "4. close": "45.4600", + "5. volume": "7948763" + }, + "2023-06-06": { + "1. open": "46.1200", + "2. high": "46.1450", + "3. low": "45.5100", + "4. close": "46.0700", + "5. volume": "4276732" + }, + "2023-06-05": { + "1. open": "45.9900", + "2. high": "46.4500", + "3. low": "45.9900", + "4. close": "46.1500", + "5. volume": "4295400" + }, + "2023-06-02": { + "1. open": "44.6000", + "2. high": "45.9200", + "3. low": "44.5300", + "4. close": "45.9200", + "5. volume": "6219030" + }, + "2023-06-01": { + "1. open": "45.1800", + "2. high": "45.4100", + "3. low": "44.4300", + "4. close": "44.6600", + "5. volume": "8704133" + }, + "2023-05-31": { + "1. open": "45.9800", + "2. high": "46.1550", + "3. low": "45.2400", + "4. close": "45.3300", + "5. volume": "13544899" + }, + "2023-05-30": { + "1. open": "47.3000", + "2. high": "47.3000", + "3. low": "45.8800", + "4. close": "45.9600", + "5. volume": "6550740" + }, + "2023-05-26": { + "1. open": "48.5000", + "2. high": "48.7800", + "3. low": "47.2700", + "4. close": "47.3100", + "5. volume": "8018064" + }, + "2023-05-25": { + "1. open": "49.2900", + "2. high": "49.6100", + "3. low": "48.8800", + "4. close": "48.9000", + "5. volume": "12038107" + }, + "2023-05-24": { + "1. open": "49.3900", + "2. high": "50.0850", + "3. low": "49.2000", + "4. close": "49.5600", + "5. volume": "5842574" + }, + "2023-05-23": { + "1. open": "49.7500", + "2. high": "49.9600", + "3. low": "49.0900", + "4. close": "49.1000", + "5. volume": "4984528" + }, + "2023-05-22": { + "1. open": "49.7100", + "2. high": "50.3600", + "3. low": "49.4850", + "4. close": "49.9800", + "5. volume": "4787618" + }, + "2023-05-19": { + "1. open": "49.4500", + "2. high": "49.6900", + "3. low": "49.2500", + "4. close": "49.6400", + "5. volume": "4509061" + }, + "2023-05-18": { + "1. open": "49.2300", + "2. high": "49.3700", + "3. low": "48.7700", + "4. close": "49.3300", + "5. volume": "4532180" + }, + "2023-05-17": { + "1. open": "49.0800", + "2. high": "49.3400", + "3. low": "48.6700", + "4. close": "49.2500", + "5. volume": "4432564" + }, + "2023-05-16": { + "1. open": "49.0700", + "2. high": "49.4988", + "3. low": "48.6900", + "4. close": "48.9300", + "5. volume": "4495000" + }, + "2023-05-15": { + "1. open": "49.4300", + "2. high": "49.4300", + "3. low": "48.6900", + "4. close": "49.0700", + "5. volume": "4924606" + }, + "2023-05-12": { + "1. open": "48.9700", + "2. high": "49.4450", + "3. low": "48.9600", + "4. close": "49.1800", + "5. volume": "4074685" + }, + "2023-05-11": { + "1. open": "49.2800", + "2. high": "49.3000", + "3. low": "48.7450", + "4. close": "49.1600", + "5. volume": "3743829" + }, + "2023-05-10": { + "1. open": "49.3200", + "2. high": "49.3500", + "3. low": "48.4900", + "4. close": "49.1200", + "5. volume": "5119766" + }, + "2023-05-09": { + "1. open": "48.9900", + "2. high": "49.4500", + "3. low": "48.9200", + "4. close": "49.1600", + "5. volume": "3842010" + }, + "2023-05-08": { + "1. open": "49.1800", + "2. high": "49.5500", + "3. low": "48.9900", + "4. close": "49.1500", + "5. volume": "3303017" + }, + "2023-05-05": { + "1. open": "48.4300", + "2. high": "49.2700", + "3. low": "48.3400", + "4. close": "49.2300", + "5. volume": "3770351" + }, + "2023-05-04": { + "1. open": "49.0600", + "2. high": "49.0600", + "3. low": "48.2500", + "4. close": "48.2800", + "5. volume": "3402437" + }, + "2023-05-03": { + "1. open": "49.4500", + "2. high": "49.5900", + "3. low": "48.9050", + "4. close": "48.9400", + "5. volume": "4659433" + }, + "2023-05-02": { + "1. open": "49.7100", + "2. high": "49.9900", + "3. low": "48.7600", + "4. close": "49.4400", + "5. volume": "4201083" + }, + "2023-05-01": { + "1. open": "48.8800", + "2. high": "49.3800", + "3. low": "48.4300", + "4. close": "49.2800", + "5. volume": "4484044" + }, + "2023-04-28": { + "1. open": "48.4100", + "2. high": "48.9700", + "3. low": "48.3500", + "4. close": "48.6300", + "5. volume": "4972821" + }, + "2023-04-27": { + "1. open": "47.9700", + "2. high": "48.3700", + "3. low": "47.8200", + "4. close": "48.3400", + "5. volume": "2482639" + }, + "2023-04-26": { + "1. open": "47.5700", + "2. high": "48.0500", + "3. low": "47.4900", + "4. close": "47.8200", + "5. volume": "2874660" + }, + "2023-04-25": { + "1. open": "48.1800", + "2. high": "48.5800", + "3. low": "47.9300", + "4. close": "47.9700", + "5. volume": "3851041" + }, + "2023-04-24": { + "1. open": "47.8300", + "2. high": "48.2800", + "3. low": "47.7650", + "4. close": "48.2400", + "5. volume": "4633964" + }, + "2023-04-21": { + "1. open": "48.0500", + "2. high": "48.3500", + "3. low": "47.7800", + "4. close": "47.9200", + "5. volume": "3776297" + }, + "2023-04-20": { + "1. open": "47.5300", + "2. high": "47.8200", + "3. low": "47.2300", + "4. close": "47.8000", + "5. volume": "3917845" + }, + "2023-04-19": { + "1. open": "47.8200", + "2. high": "47.9900", + "3. low": "47.3700", + "4. close": "47.4500", + "5. volume": "4566011" + }, + "2023-04-18": { + "1. open": "47.7200", + "2. high": "48.0200", + "3. low": "47.3950", + "4. close": "47.8500", + "5. volume": "5113483" + }, + "2023-04-17": { + "1. open": "46.9000", + "2. high": "47.8200", + "3. low": "46.8000", + "4. close": "47.8100", + "5. volume": "5851795" + }, + "2023-04-14": { + "1. open": "46.9899", + "2. high": "47.4350", + "3. low": "46.3750", + "4. close": "46.6500", + "5. volume": "3908429" + }, + "2023-04-13": { + "1. open": "47.3100", + "2. high": "47.4500", + "3. low": "46.6600", + "4. close": "47.0500", + "5. volume": "5503300" + }, + "2023-04-12": { + "1. open": "47.6100", + "2. high": "47.9100", + "3. low": "47.0200", + "4. close": "47.3200", + "5. volume": "7214233" + }, + "2023-04-11": { + "1. open": "48.8100", + "2. high": "48.8100", + "3. low": "47.8293", + "4. close": "47.9600", + "5. volume": "6710810" + }, + "2023-04-10": { + "1. open": "48.3200", + "2. high": "48.9100", + "3. low": "48.3000", + "4. close": "48.9000", + "5. volume": "4518887" + }, + "2023-04-06": { + "1. open": "48.0400", + "2. high": "48.5700", + "3. low": "47.9200", + "4. close": "48.5200", + "5. volume": "4393802" + }, + "2023-04-05": { + "1. open": "49.4900", + "2. high": "49.6000", + "3. low": "47.6000", + "4. close": "48.0600", + "5. volume": "7469490" + }, + "2023-04-04": { + "1. open": "49.8000", + "2. high": "49.9700", + "3. low": "49.2850", + "4. close": "49.4600", + "5. volume": "3928592" + }, + "2023-04-03": { + "1. open": "49.5700", + "2. high": "49.9950", + "3. low": "49.4600", + "4. close": "49.9400", + "5. volume": "6118221" + }, + "2023-03-31": { + "1. open": "49.2000", + "2. high": "49.4800", + "3. low": "48.9900", + "4. close": "49.3700", + "5. volume": "4811123" + }, + "2023-03-30": { + "1. open": "48.9700", + "2. high": "49.3150", + "3. low": "48.8100", + "4. close": "49.0600", + "5. volume": "3743853" + }, + "2023-03-29": { + "1. open": "49.0100", + "2. high": "49.1400", + "3. low": "48.7300", + "4. close": "49.0400", + "5. volume": "5164589" + }, + "2023-03-28": { + "1. open": "48.5300", + "2. high": "49.1650", + "3. low": "48.4800", + "4. close": "48.9200", + "5. volume": "4732699" + }, + "2023-03-27": { + "1. open": "49.0900", + "2. high": "49.4400", + "3. low": "48.6200", + "4. close": "48.6300", + "5. volume": "6508219" + }, + "2023-03-24": { + "1. open": "48.7100", + "2. high": "49.4400", + "3. low": "48.6200", + "4. close": "49.0500", + "5. volume": "6830186" + }, + "2023-03-23": { + "1. open": "48.0000", + "2. high": "49.0350", + "3. low": "48.0000", + "4. close": "48.5200", + "5. volume": "8511216" + }, + "2023-03-22": { + "1. open": "47.9400", + "2. high": "48.6800", + "3. low": "47.8700", + "4. close": "48.0400", + "5. volume": "7411852" + }, + "2023-03-21": { + "1. open": "47.5000", + "2. high": "47.8550", + "3. low": "47.4500", + "4. close": "47.7600", + "5. volume": "4560414" + }, + "2023-03-20": { + "1. open": "47.4000", + "2. high": "47.9796", + "3. low": "47.3000", + "4. close": "47.3500", + "5. volume": "5776335" + }, + "2023-03-17": { + "1. open": "47.2400", + "2. high": "47.4000", + "3. low": "46.4750", + "4. close": "46.7800", + "5. volume": "15100381" + }, + "2023-03-16": { + "1. open": "48.3000", + "2. high": "48.4000", + "3. low": "46.9525", + "4. close": "47.1300", + "5. volume": "7192671" + }, + "2023-03-15": { + "1. open": "47.0100", + "2. high": "48.3550", + "3. low": "46.8230", + "4. close": "48.2900", + "5. volume": "7340739" + }, + "2023-03-14": { + "1. open": "46.7500", + "2. high": "47.2400", + "3. low": "46.5100", + "4. close": "47.1800", + "5. volume": "6577080" + }, + "2023-03-13": { + "1. open": "47.0400", + "2. high": "48.0700", + "3. low": "46.5750", + "4. close": "46.8500", + "5. volume": "8891251" + }, + "2023-03-10": { + "1. open": "46.9500", + "2. high": "47.3350", + "3. low": "46.7200", + "4. close": "47.1000", + "5. volume": "7329441" + }, + "2023-03-09": { + "1. open": "47.6500", + "2. high": "47.7300", + "3. low": "47.0400", + "4. close": "47.2500", + "5. volume": "6352329" + }, + "2023-03-08": { + "1. open": "46.7500", + "2. high": "47.5600", + "3. low": "46.7000", + "4. close": "47.4500", + "5. volume": "7354491" + }, + "2023-03-07": { + "1. open": "46.4900", + "2. high": "47.1400", + "3. low": "46.2700", + "4. close": "46.9100", + "5. volume": "8262223" + }, + "2023-03-06": { + "1. open": "45.7000", + "2. high": "46.5300", + "3. low": "45.5000", + "4. close": "46.4800", + "5. volume": "6270965" + }, + "2023-03-03": { + "1. open": "46.7000", + "2. high": "46.7600", + "3. low": "45.5450", + "4. close": "45.9800", + "5. volume": "8240537" + }, + "2023-03-02": { + "1. open": "45.0100", + "2. high": "46.6200", + "3. low": "44.2100", + "4. close": "45.7300", + "5. volume": "12912320" + }, + "2023-03-01": { + "1. open": "42.9600", + "2. high": "43.4300", + "3. low": "42.8150", + "4. close": "43.3800", + "5. volume": "7008823" + }, + "2023-02-28": { + "1. open": "43.1500", + "2. high": "43.4560", + "3. low": "42.9300", + "4. close": "43.1400", + "5. volume": "6000363" + }, + "2023-02-27": { + "1. open": "43.8500", + "2. high": "44.1500", + "3. low": "43.3012", + "4. close": "43.4100", + "5. volume": "5586116" + }, + "2023-02-24": { + "1. open": "43.8000", + "2. high": "43.9550", + "3. low": "43.4500", + "4. close": "43.7500", + "5. volume": "5039522" + }, + "2023-02-23": { + "1. open": "44.5000", + "2. high": "44.5600", + "3. low": "43.7250", + "4. close": "43.9100", + "5. volume": "5079583" + }, + "2023-02-22": { + "1. open": "44.4600", + "2. high": "45.1700", + "3. low": "44.0300", + "4. close": "44.6200", + "5. volume": "4718758" + }, + "2023-02-21": { + "1. open": "43.9300", + "2. high": "44.7600", + "3. low": "43.5694", + "4. close": "44.6200", + "5. volume": "5973444" + }, + "2023-02-17": { + "1. open": "43.9600", + "2. high": "44.1400", + "3. low": "43.7900", + "4. close": "44.0000", + "5. volume": "4230122" + }, + "2023-02-16": { + "1. open": "43.9200", + "2. high": "44.0800", + "3. low": "43.7100", + "4. close": "43.8500", + "5. volume": "4493256" + }, + "2023-02-15": { + "1. open": "43.7600", + "2. high": "44.2800", + "3. low": "43.6700", + "4. close": "44.2700", + "5. volume": "3988573" + }, + "2023-02-14": { + "1. open": "44.7700", + "2. high": "44.7700", + "3. low": "43.5900", + "4. close": "43.6300", + "5. volume": "4941542" + }, + "2023-02-13": { + "1. open": "44.8400", + "2. high": "44.9500", + "3. low": "44.5000", + "4. close": "44.8900", + "5. volume": "4477630" + }, + "2023-02-10": { + "1. open": "44.2300", + "2. high": "45.1900", + "3. low": "44.1800", + "4. close": "44.8000", + "5. volume": "3726225" + }, + "2023-02-09": { + "1. open": "44.3500", + "2. high": "44.4800", + "3. low": "43.9300", + "4. close": "44.0900", + "5. volume": "3660257" + }, + "2023-02-08": { + "1. open": "44.3600", + "2. high": "44.5600", + "3. low": "44.0000", + "4. close": "44.2700", + "5. volume": "4791268" + }, + "2023-02-07": { + "1. open": "44.5000", + "2. high": "44.6500", + "3. low": "44.1400", + "4. close": "44.4700", + "5. volume": "3487142" + }, + "2023-02-06": { + "1. open": "44.5300", + "2. high": "44.6100", + "3. low": "44.0850", + "4. close": "44.5400", + "5. volume": "4413754" + }, + "2023-02-03": { + "1. open": "44.9200", + "2. high": "45.0200", + "3. low": "44.1500", + "4. close": "44.4200", + "5. volume": "5025089" + }, + "2023-02-02": { + "1. open": "44.7800", + "2. high": "45.2850", + "3. low": "44.5625", + "4. close": "44.9700", + "5. volume": "4816469" + }, + "2023-02-01": { + "1. open": "44.4100", + "2. high": "45.3900", + "3. low": "44.0800", + "4. close": "45.1800", + "5. volume": "5387340" + }, + "2023-01-31": { + "1. open": "44.0500", + "2. high": "44.6300", + "3. low": "43.7400", + "4. close": "44.6300", + "5. volume": "5006989" + }, + "2023-01-30": { + "1. open": "44.6900", + "2. high": "44.8900", + "3. low": "44.0650", + "4. close": "44.2100", + "5. volume": "4544803" + }, + "2023-01-27": { + "1. open": "44.6000", + "2. high": "45.3000", + "3. low": "44.4600", + "4. close": "45.0500", + "5. volume": "3672096" + }, + "2023-01-26": { + "1. open": "44.8000", + "2. high": "44.9200", + "3. low": "44.3350", + "4. close": "44.4600", + "5. volume": "3106631" + }, + "2023-01-25": { + "1. open": "44.3000", + "2. high": "44.9100", + "3. low": "44.2700", + "4. close": "44.9000", + "5. volume": "3351742" + }, + "2023-01-24": { + "1. open": "45.0000", + "2. high": "45.0000", + "3. low": "44.1450", + "4. close": "44.2600", + "5. volume": "2721773" + }, + "2023-01-23": { + "1. open": "44.4500", + "2. high": "45.0350", + "3. low": "44.2900", + "4. close": "44.7000", + "5. volume": "3556250" + }, + "2023-01-20": { + "1. open": "44.0100", + "2. high": "44.4900", + "3. low": "43.6200", + "4. close": "44.4500", + "5. volume": "3978537" + }, + "2023-01-19": { + "1. open": "45.3200", + "2. high": "45.4400", + "3. low": "43.9850", + "4. close": "44.0000", + "5. volume": "4422212" + }, + "2023-01-18": { + "1. open": "46.2200", + "2. high": "46.3900", + "3. low": "45.1050", + "4. close": "45.2600", + "5. volume": "4005199" + }, + "2023-01-17": { + "1. open": "45.3600", + "2. high": "46.4900", + "3. low": "45.3500", + "4. close": "46.1800", + "5. volume": "3834040" + }, + "2023-01-13": { + "1. open": "45.5000", + "2. high": "45.6700", + "3. low": "44.8550", + "4. close": "45.2200", + "5. volume": "3429388" + }, + "2023-01-12": { + "1. open": "45.7300", + "2. high": "45.8300", + "3. low": "45.1800", + "4. close": "45.6700", + "5. volume": "3312442" + }, + "2023-01-11": { + "1. open": "46.1900", + "2. high": "46.2800", + "3. low": "45.0850", + "4. close": "45.6100", + "5. volume": "4994331" + }, + "2023-01-10": { + "1. open": "46.2700", + "2. high": "46.6400", + "3. low": "45.7950", + "4. close": "45.9800", + "5. volume": "3434643" + }, + "2023-01-09": { + "1. open": "45.9900", + "2. high": "46.4500", + "3. low": "45.7900", + "4. close": "46.1900", + "5. volume": "4736589" + }, + "2023-01-06": { + "1. open": "45.3200", + "2. high": "45.9750", + "3. low": "45.2600", + "4. close": "45.7400", + "5. volume": "4385830" + }, + "2023-01-05": { + "1. open": "44.7800", + "2. high": "45.2400", + "3. low": "44.2100", + "4. close": "45.1600", + "5. volume": "4749783" + }, + "2023-01-04": { + "1. open": "44.4000", + "2. high": "45.5100", + "3. low": "44.0700", + "4. close": "44.9700", + "5. volume": "4299941" + }, + "2023-01-03": { + "1. open": "44.4800", + "2. high": "44.9950", + "3. low": "44.2200", + "4. close": "44.4700", + "5. volume": "3570210" + }, + "2022-12-30": { + "1. open": "44.4900", + "2. high": "44.8350", + "3. low": "44.2400", + "4. close": "44.5800", + "5. volume": "3626154" + }, + "2022-12-29": { + "1. open": "44.6800", + "2. high": "44.7800", + "3. low": "44.4100", + "4. close": "44.6200", + "5. volume": "2897701" + }, + "2022-12-28": { + "1. open": "45.9400", + "2. high": "46.1600", + "3. low": "44.5700", + "4. close": "44.5800", + "5. volume": "4224043" + }, + "2022-12-27": { + "1. open": "45.9200", + "2. high": "46.3600", + "3. low": "45.8301", + "4. close": "45.9500", + "5. volume": "4601158" + }, + "2022-12-23": { + "1. open": "45.2500", + "2. high": "46.0650", + "3. low": "45.2500", + "4. close": "45.8900", + "5. volume": "4693152" + }, + "2022-12-22": { + "1. open": "44.5600", + "2. high": "45.2600", + "3. low": "44.2250", + "4. close": "45.2500", + "5. volume": "4341609" + }, + "2022-12-21": { + "1. open": "44.5500", + "2. high": "44.8100", + "3. low": "44.3100", + "4. close": "44.4600", + "5. volume": "3486206" + }, + "2022-12-20": { + "1. open": "44.2700", + "2. high": "44.9700", + "3. low": "44.2000", + "4. close": "44.5800", + "5. volume": "4444497" + }, + "2022-12-19": { + "1. open": "44.3100", + "2. high": "44.7700", + "3. low": "43.9920", + "4. close": "44.4000", + "5. volume": "4556364" + }, + "2022-12-16": { + "1. open": "43.2600", + "2. high": "44.4400", + "3. low": "43.0600", + "4. close": "44.3200", + "5. volume": "13022360" + }, + "2022-12-15": { + "1. open": "44.2600", + "2. high": "44.4500", + "3. low": "43.3200", + "4. close": "43.4900", + "5. volume": "7070838" + }, + "2022-12-14": { + "1. open": "45.3700", + "2. high": "45.6600", + "3. low": "44.5756", + "4. close": "44.7600", + "5. volume": "5731687" + }, + "2022-12-13": { + "1. open": "46.8000", + "2. high": "46.8900", + "3. low": "45.4300", + "4. close": "45.4500", + "5. volume": "6225339" + }, + "2022-12-12": { + "1. open": "46.5400", + "2. high": "46.8250", + "3. low": "46.0400", + "4. close": "46.7100", + "5. volume": "4260611" + }, + "2022-12-09": { + "1. open": "47.1900", + "2. high": "47.5000", + "3. low": "46.4550", + "4. close": "46.4700", + "5. volume": "5210339" + }, + "2022-12-08": { + "1. open": "46.8300", + "2. high": "47.5370", + "3. low": "46.4200", + "4. close": "47.4600", + "5. volume": "3792618" + }, + "2022-12-07": { + "1. open": "46.4600", + "2. high": "47.0600", + "3. low": "46.3600", + "4. close": "46.9400", + "5. volume": "4855441" + }, + "2022-12-06": { + "1. open": "46.3300", + "2. high": "46.7300", + "3. low": "45.9250", + "4. close": "46.3300", + "5. volume": "4102561" + }, + "2022-12-05": { + "1. open": "47.2100", + "2. high": "47.4150", + "3. low": "45.5500", + "4. close": "46.0700", + "5. volume": "7997943" + }, + "2022-12-02": { + "1. open": "48.3000", + "2. high": "48.5700", + "3. low": "47.2800", + "4. close": "47.5700", + "5. volume": "5145213" + }, + "2022-12-01": { + "1. open": "50.3500", + "2. high": "50.4100", + "3. low": "47.6500", + "4. close": "48.4100", + "5. volume": "10564363" + }, + "2022-11-30": { + "1. open": "48.9600", + "2. high": "49.4200", + "3. low": "48.4350", + "4. close": "49.1900", + "5. volume": "10713446" + }, + "2022-11-29": { + "1. open": "49.0000", + "2. high": "49.7400", + "3. low": "48.7100", + "4. close": "49.3500", + "5. volume": "6008018" + }, + "2022-11-28": { + "1. open": "48.9200", + "2. high": "49.3900", + "3. low": "48.4800", + "4. close": "48.8300", + "5. volume": "5846670" + }, + "2022-11-25": { + "1. open": "47.9000", + "2. high": "49.0400", + "3. low": "47.9000", + "4. close": "49.0400", + "5. volume": "2438770" + }, + "2022-11-23": { + "1. open": "48.1700", + "2. high": "48.2500", + "3. low": "47.6150", + "4. close": "47.8400", + "5. volume": "4091711" + }, + "2022-11-22": { + "1. open": "48.5400", + "2. high": "48.6650", + "3. low": "47.9600", + "4. close": "48.0800", + "5. volume": "3597171" + }, + "2022-11-21": { + "1. open": "48.1100", + "2. high": "48.4000", + "3. low": "47.6050", + "4. close": "48.1200", + "5. volume": "3524490" + }, + "2022-11-18": { + "1. open": "48.6500", + "2. high": "48.8600", + "3. low": "47.8500", + "4. close": "48.2600", + "5. volume": "4656673" + }, + "2022-11-17": { + "1. open": "47.5300", + "2. high": "48.4300", + "3. low": "47.5000", + "4. close": "48.1800", + "5. volume": "4433838" + }, + "2022-11-16": { + "1. open": "47.0100", + "2. high": "48.1200", + "3. low": "46.8300", + "4. close": "47.8300", + "5. volume": "6961939" + }, + "2022-11-15": { + "1. open": "47.0300", + "2. high": "47.2750", + "3. low": "46.2729", + "4. close": "46.8700", + "5. volume": "5277099" + }, + "2022-11-14": { + "1. open": "47.2500", + "2. high": "47.5850", + "3. low": "46.5200", + "4. close": "46.5600", + "5. volume": "5400655" + }, + "2022-11-11": { + "1. open": "48.1500", + "2. high": "48.1500", + "3. low": "45.9100", + "4. close": "47.1000", + "5. volume": "8480643" + }, + "2022-11-10": { + "1. open": "48.6100", + "2. high": "48.6400", + "3. low": "46.9616", + "4. close": "48.1100", + "5. volume": "5722090" + }, + "2022-11-09": { + "1. open": "48.2800", + "2. high": "49.5700", + "3. low": "47.9800", + "4. close": "48.0600", + "5. volume": "6522582" + }, + "2022-11-08": { + "1. open": "46.8000", + "2. high": "47.3600", + "3. low": "46.6950", + "4. close": "47.1200", + "5. volume": "3839670" + }, + "2022-11-07": { + "1. open": "46.6200", + "2. high": "46.9500", + "3. low": "46.3050", + "4. close": "46.8500", + "5. volume": "2887147" + }, + "2022-11-04": { + "1. open": "47.4300", + "2. high": "47.6200", + "3. low": "45.6200", + "4. close": "46.4000", + "5. volume": "4357760" + }, + "2022-11-03": { + "1. open": "46.3100", + "2. high": "47.3000", + "3. low": "46.0100", + "4. close": "47.2200", + "5. volume": "4107594" + }, + "2022-11-02": { + "1. open": "47.0400", + "2. high": "47.6500", + "3. low": "46.5500", + "4. close": "46.5600", + "5. volume": "4019745" + }, + "2022-11-01": { + "1. open": "47.6300", + "2. high": "47.7900", + "3. low": "46.8100", + "4. close": "47.1700", + "5. volume": "3864531" + }, + "2022-10-31": { + "1. open": "46.7600", + "2. high": "47.4800", + "3. low": "46.7300", + "4. close": "47.2900", + "5. volume": "4638242" + }, + "2022-10-28": { + "1. open": "45.9500", + "2. high": "47.4100", + "3. low": "45.9000", + "4. close": "46.7700", + "5. volume": "4052321" + }, + "2022-10-27": { + "1. open": "45.6200", + "2. high": "46.0150", + "3. low": "45.4850", + "4. close": "45.6800", + "5. volume": "3638692" + }, + "2022-10-26": { + "1. open": "44.9300", + "2. high": "45.9050", + "3. low": "44.9200", + "4. close": "45.4400", + "5. volume": "6610390" + }, + "2022-10-25": { + "1. open": "43.8300", + "2. high": "44.9285", + "3. low": "43.7500", + "4. close": "44.7700", + "5. volume": "4730857" + }, + "2022-10-24": { + "1. open": "43.7300", + "2. high": "44.1700", + "3. low": "42.8450", + "4. close": "43.9900", + "5. volume": "5418122" + }, + "2022-10-21": { + "1. open": "42.3400", + "2. high": "43.9700", + "3. low": "42.1500", + "4. close": "43.6300", + "5. volume": "7103838" + }, + "2022-10-20": { + "1. open": "42.9400", + "2. high": "43.0900", + "3. low": "42.0900", + "4. close": "42.1700", + "5. volume": "6084578" + }, + "2022-10-19": { + "1. open": "43.2800", + "2. high": "43.6550", + "3. low": "42.9100", + "4. close": "42.9400", + "5. volume": "7653252" + }, + "2022-10-18": { + "1. open": "42.5700", + "2. high": "43.3150", + "3. low": "42.3600", + "4. close": "43.1600", + "5. volume": "8771016" + }, + "2022-10-17": { + "1. open": "43.3100", + "2. high": "43.4800", + "3. low": "41.8150", + "4. close": "42.1100", + "5. volume": "11020307" + }, + "2022-10-14": { + "1. open": "45.1500", + "2. high": "46.2400", + "3. low": "42.3600", + "4. close": "43.1600", + "5. volume": "19690745" + }, + "2022-10-13": { + "1. open": "45.7600", + "2. high": "48.3600", + "3. low": "44.7800", + "4. close": "46.5700", + "5. volume": "27509135" + }, + "2022-10-12": { + "1. open": "45.7900", + "2. high": "46.6900", + "3. low": "45.6300", + "4. close": "46.0400", + "5. volume": "7441178" + }, + "2022-10-11": { + "1. open": "44.2400", + "2. high": "45.9650", + "3. low": "44.0900", + "4. close": "45.6800", + "5. volume": "7378417" + }, + "2022-10-10": { + "1. open": "43.5100", + "2. high": "44.3400", + "3. low": "43.4450", + "4. close": "44.2600", + "5. volume": "4213333" + }, + "2022-10-07": { + "1. open": "43.6600", + "2. high": "43.7800", + "3. low": "42.8100", + "4. close": "43.0000", + "5. volume": "5269873" + }, + "2022-10-06": { + "1. open": "44.5900", + "2. high": "44.8400", + "3. low": "43.6700", + "4. close": "43.7200", + "5. volume": "3836535" + }, + "2022-10-05": { + "1. open": "44.4900", + "2. high": "44.9600", + "3. low": "44.0100", + "4. close": "44.6000", + "5. volume": "4085180" + }, + "2022-10-04": { + "1. open": "44.1600", + "2. high": "44.8400", + "3. low": "44.0200", + "4. close": "44.7000", + "5. volume": "4973335" + }, + "2022-10-03": { + "1. open": "43.8300", + "2. high": "44.0750", + "3. low": "43.2860", + "4. close": "43.7500", + "5. volume": "8225548" + }, + "2022-09-30": { + "1. open": "44.7800", + "2. high": "44.8800", + "3. low": "43.5650", + "4. close": "43.7500", + "5. volume": "5625825" + }, + "2022-09-29": { + "1. open": "45.2100", + "2. high": "45.5300", + "3. low": "44.5200", + "4. close": "44.6800", + "5. volume": "4046568" + }, + "2022-09-28": { + "1. open": "44.5700", + "2. high": "45.6550", + "3. low": "43.8100", + "4. close": "45.4500", + "5. volume": "6285035" + }, + "2022-09-27": { + "1. open": "45.1800", + "2. high": "45.3000", + "3. low": "44.1850", + "4. close": "44.2900", + "5. volume": "4591378" + }, + "2022-09-26": { + "1. open": "44.8000", + "2. high": "45.2750", + "3. low": "44.3800", + "4. close": "45.0000", + "5. volume": "5785222" + }, + "2022-09-23": { + "1. open": "45.0200", + "2. high": "45.0800", + "3. low": "44.1100", + "4. close": "44.8600", + "5. volume": "5965773" + }, + "2022-09-22": { + "1. open": "45.1100", + "2. high": "45.8700", + "3. low": "45.0100", + "4. close": "45.5000", + "5. volume": "5207802" + }, + "2022-09-21": { + "1. open": "47.0200", + "2. high": "47.1500", + "3. low": "45.2700", + "4. close": "45.2700", + "5. volume": "6223736" + }, + "2022-09-20": { + "1. open": "47.1200", + "2. high": "47.2500", + "3. low": "46.4700", + "4. close": "46.9200", + "5. volume": "4566854" + }, + "2022-09-19": { + "1. open": "46.8800", + "2. high": "47.7900", + "3. low": "46.7000", + "4. close": "47.4500", + "5. volume": "5997514" + }, + "2022-09-16": { + "1. open": "47.7600", + "2. high": "47.9700", + "3. low": "46.9900", + "4. close": "47.2800", + "5. volume": "13928966" + }, + "2022-09-15": { + "1. open": "49.1500", + "2. high": "49.1900", + "3. low": "47.4700", + "4. close": "47.8800", + "5. volume": "6305812" + }, + "2022-09-14": { + "1. open": "49.5000", + "2. high": "49.6500", + "3. low": "48.3050", + "4. close": "48.9400", + "5. volume": "5937893" + }, + "2022-09-13": { + "1. open": "50.2700", + "2. high": "51.7400", + "3. low": "49.1300", + "4. close": "49.3700", + "5. volume": "6987077" + }, + "2022-09-12": { + "1. open": "51.8100", + "2. high": "51.8100", + "3. low": "50.2250", + "4. close": "50.5400", + "5. volume": "9407354" + }, + "2022-09-09": { + "1. open": "49.3400", + "2. high": "52.0000", + "3. low": "48.5600", + "4. close": "51.9400", + "5. volume": "13877705" + }, + "2022-09-08": { + "1. open": "49.7000", + "2. high": "50.1388", + "3. low": "47.9350", + "4. close": "48.3600", + "5. volume": "9401622" + }, + "2022-09-07": { + "1. open": "48.7200", + "2. high": "49.9000", + "3. low": "48.7200", + "4. close": "49.8200", + "5. volume": "6012419" + }, + "2022-09-06": { + "1. open": "48.8800", + "2. high": "49.5600", + "3. low": "48.3850", + "4. close": "48.5200", + "5. volume": "6188284" + }, + "2022-09-02": { + "1. open": "48.9000", + "2. high": "49.3500", + "3. low": "48.2900", + "4. close": "48.4300", + "5. volume": "4086421" + }, + "2022-09-01": { + "1. open": "47.9200", + "2. high": "49.4000", + "3. low": "47.9100", + "4. close": "48.6100", + "5. volume": "7283907" + }, + "2022-08-31": { + "1. open": "47.5800", + "2. high": "48.1900", + "3. low": "47.4800", + "4. close": "47.9400", + "5. volume": "5408052" + }, + "2022-08-30": { + "1. open": "48.3900", + "2. high": "48.4100", + "3. low": "47.4050", + "4. close": "47.5100", + "5. volume": "3565005" + }, + "2022-08-29": { + "1. open": "48.1200", + "2. high": "48.5150", + "3. low": "47.7200", + "4. close": "48.3000", + "5. volume": "2837111" + }, + "2022-08-26": { + "1. open": "49.4000", + "2. high": "49.5300", + "3. low": "48.3450", + "4. close": "48.3800", + "5. volume": "2886224" + }, + "2022-08-25": { + "1. open": "49.6000", + "2. high": "49.6000", + "3. low": "48.4300", + "4. close": "49.3200", + "5. volume": "4999356" + }, + "2022-08-24": { + "1. open": "49.6100", + "2. high": "49.7850", + "3. low": "49.2400", + "4. close": "49.6600", + "5. volume": "4350056" + }, + "2022-08-23": { + "1. open": "50.1200", + "2. high": "50.3384", + "3. low": "49.1650", + "4. close": "49.6000", + "5. volume": "5798207" + }, + "2022-08-22": { + "1. open": "49.5700", + "2. high": "50.1750", + "3. low": "49.5500", + "4. close": "50.1200", + "5. volume": "4404681" + }, + "2022-08-19": { + "1. open": "49.7100", + "2. high": "50.2899", + "3. low": "49.3250", + "4. close": "49.5000", + "5. volume": "6426903" + }, + "2022-08-18": { + "1. open": "48.6200", + "2. high": "49.6800", + "3. low": "48.6200", + "4. close": "49.6200", + "5. volume": "5697848" + }, + "2022-08-17": { + "1. open": "48.9200", + "2. high": "49.3450", + "3. low": "48.4600", + "4. close": "48.5500", + "5. volume": "7550838" + }, + "2022-08-16": { + "1. open": "47.7600", + "2. high": "49.3800", + "3. low": "47.7600", + "4. close": "49.0800", + "5. volume": "8608413" + }, + "2022-08-15": { + "1. open": "47.1200", + "2. high": "47.7050", + "3. low": "46.7600", + "4. close": "47.5200", + "5. volume": "4564702" + }, + "2022-08-12": { + "1. open": "47.0800", + "2. high": "47.2650", + "3. low": "46.6200", + "4. close": "47.2100", + "5. volume": "4063112" + }, + "2022-08-11": { + "1. open": "46.9400", + "2. high": "47.7900", + "3. low": "46.7100", + "4. close": "47.1900", + "5. volume": "3766776" + }, + "2022-08-10": { + "1. open": "47.1700", + "2. high": "47.3200", + "3. low": "46.6400", + "4. close": "46.7900", + "5. volume": "6233494" + }, + "2022-08-09": { + "1. open": "47.0700", + "2. high": "47.5840", + "3. low": "46.6200", + "4. close": "46.8700", + "5. volume": "4293688" + }, + "2022-08-08": { + "1. open": "47.3100", + "2. high": "47.6050", + "3. low": "46.9600", + "4. close": "47.0900", + "5. volume": "2977843" + }, + "2022-08-05": { + "1. open": "46.9250", + "2. high": "47.3100", + "3. low": "46.8200", + "4. close": "47.2500", + "5. volume": "3541626" + }, + "2022-08-04": { + "1. open": "47.0100", + "2. high": "47.6650", + "3. low": "46.6300", + "4. close": "46.7000", + "5. volume": "4882168" + }, + "2022-08-03": { + "1. open": "46.8200", + "2. high": "47.1850", + "3. low": "46.3500", + "4. close": "46.9700", + "5. volume": "3487648" + }, + "2022-08-02": { + "1. open": "47.0000", + "2. high": "47.1450", + "3. low": "46.1100", + "4. close": "46.7800", + "5. volume": "3863543" + }, + "2022-08-01": { + "1. open": "46.2600", + "2. high": "47.3700", + "3. low": "46.2600", + "4. close": "46.7400", + "5. volume": "4330612" + }, + "2022-07-29": { + "1. open": "45.7700", + "2. high": "46.4800", + "3. low": "45.5200", + "4. close": "46.4400", + "5. volume": "4180201" + }, + "2022-07-28": { + "1. open": "45.8800", + "2. high": "46.3300", + "3. low": "45.8400", + "4. close": "46.0400", + "5. volume": "3631062" + }, + "2022-07-27": { + "1. open": "45.8800", + "2. high": "45.9800", + "3. low": "45.1400", + "4. close": "45.9400", + "5. volume": "4764387" + }, + "2022-07-26": { + "1. open": "44.8600", + "2. high": "46.1000", + "3. low": "44.3400", + "4. close": "46.0200", + "5. volume": "7518739" + }, + "2022-07-25": { + "1. open": "46.2500", + "2. high": "46.4400", + "3. low": "45.4200", + "4. close": "45.7100", + "5. volume": "6041563" + }, + "2022-07-22": { + "1. open": "46.3000", + "2. high": "46.6662", + "3. low": "46.0350", + "4. close": "46.2400", + "5. volume": "4458474" + }, + "2022-07-21": { + "1. open": "47.0500", + "2. high": "47.1700", + "3. low": "45.7900", + "4. close": "46.2800", + "5. volume": "5211772" + }, + "2022-07-20": { + "1. open": "47.3000", + "2. high": "47.4800", + "3. low": "46.7700", + "4. close": "47.2000", + "5. volume": "5354512" + }, + "2022-07-19": { + "1. open": "47.9900", + "2. high": "48.0679", + "3. low": "47.1700", + "4. close": "47.3000", + "5. volume": "4363443" + }, + "2022-07-18": { + "1. open": "47.9900", + "2. high": "48.3900", + "3. low": "47.3950", + "4. close": "47.5300", + "5. volume": "3694482" + }, + "2022-07-15": { + "1. open": "47.8500", + "2. high": "48.0700", + "3. low": "47.5250", + "4. close": "47.7500", + "5. volume": "3684773" + }, + "2022-07-14": { + "1. open": "47.3100", + "2. high": "47.9200", + "3. low": "46.6900", + "4. close": "47.5000", + "5. volume": "5250860" + }, + "2022-07-13": { + "1. open": "47.6400", + "2. high": "48.4900", + "3. low": "47.6400", + "4. close": "47.9500", + "5. volume": "5326555" + }, + "2022-07-12": { + "1. open": "47.9000", + "2. high": "48.4727", + "3. low": "47.4400", + "4. close": "47.6000", + "5. volume": "4249712" + }, + "2022-07-11": { + "1. open": "48.0000", + "2. high": "48.3800", + "3. low": "47.8200", + "4. close": "47.9000", + "5. volume": "3412133" + }, + "2022-07-08": { + "1. open": "49.0100", + "2. high": "49.2500", + "3. low": "47.7200", + "4. close": "48.0200", + "5. volume": "4100001" + }, + "2022-07-07": { + "1. open": "47.6900", + "2. high": "48.8400", + "3. low": "47.5400", + "4. close": "48.7400", + "5. volume": "5002931" + }, + "2022-07-06": { + "1. open": "47.1900", + "2. high": "47.6850", + "3. low": "46.9900", + "4. close": "47.4000", + "5. volume": "4404007" + }, + "2022-07-05": { + "1. open": "48.3800", + "2. high": "48.4900", + "3. low": "46.7800", + "4. close": "47.2300", + "5. volume": "4416711" + }, + "2022-07-01": { + "1. open": "47.6100", + "2. high": "48.1400", + "3. low": "47.0850", + "4. close": "48.1400", + "5. volume": "4131036" + }, + "2022-06-30": { + "1. open": "47.7200", + "2. high": "47.9850", + "3. low": "47.1150", + "4. close": "47.3300", + "5. volume": "6448606" + }, + "2022-06-29": { + "1. open": "48.8700", + "2. high": "49.5633", + "3. low": "48.0000", + "4. close": "48.1100", + "5. volume": "4674227" + }, + "2022-06-28": { + "1. open": "49.0400", + "2. high": "49.3900", + "3. low": "48.3600", + "4. close": "48.4300", + "5. volume": "3684966" + }, + "2022-06-27": { + "1. open": "48.5700", + "2. high": "49.2000", + "3. low": "48.3350", + "4. close": "48.7000", + "5. volume": "4333743" + }, + "2022-06-24": { + "1. open": "48.0500", + "2. high": "48.7100", + "3. low": "47.7200", + "4. close": "48.4500", + "5. volume": "10800148" + }, + "2022-06-23": { + "1. open": "48.1800", + "2. high": "48.4200", + "3. low": "47.3800", + "4. close": "47.7300", + "5. volume": "6224937" + }, + "2022-06-22": { + "1. open": "48.0900", + "2. high": "48.5100", + "3. low": "47.2900", + "4. close": "47.3400", + "5. volume": "5214258" + }, + "2022-06-21": { + "1. open": "46.0800", + "2. high": "48.6450", + "3. low": "45.9000", + "4. close": "48.4000", + "5. volume": "8713875" + }, + "2022-06-17": { + "1. open": "50.1400", + "2. high": "50.2500", + "3. low": "45.7200", + "4. close": "46.2000", + "5. volume": "21124490" + }, + "2022-06-16": { + "1. open": "48.3400", + "2. high": "50.9100", + "3. low": "48.3300", + "4. close": "49.8200", + "5. volume": "13182727" + }, + "2022-06-15": { + "1. open": "50.6300", + "2. high": "51.4900", + "3. low": "50.3900", + "4. close": "50.8800", + "5. volume": "6176992" + }, + "2022-06-14": { + "1. open": "50.4500", + "2. high": "51.1234", + "3. low": "50.1000", + "4. close": "50.3900", + "5. volume": "5567498" + }, + "2022-06-13": { + "1. open": "50.5700", + "2. high": "51.0250", + "3. low": "50.1100", + "4. close": "50.3300", + "5. volume": "5447447" + }, + "2022-06-10": { + "1. open": "50.1400", + "2. high": "51.4900", + "3. low": "49.9950", + "4. close": "51.0900", + "5. volume": "4841874" + }, + "2022-06-09": { + "1. open": "51.0800", + "2. high": "51.7600", + "3. low": "50.3900", + "4. close": "50.4300", + "5. volume": "3877007" + }, + "2022-06-08": { + "1. open": "52.2400", + "2. high": "52.2701", + "3. low": "51.1700", + "4. close": "51.2200", + "5. volume": "4051238" + }, + "2022-06-07": { + "1. open": "51.3500", + "2. high": "52.0650", + "3. low": "51.1200", + "4. close": "52.0300", + "5. volume": "3389579" + }, + "2022-06-06": { + "1. open": "52.9300", + "2. high": "52.9800", + "3. low": "52.1400", + "4. close": "52.1500", + "5. volume": "3421164" + }, + "2022-06-03": { + "1. open": "53.0600", + "2. high": "53.3800", + "3. low": "52.4550", + "4. close": "52.5400", + "5. volume": "3623124" + }, + "2022-06-02": { + "1. open": "51.6400", + "2. high": "52.9000", + "3. low": "51.4400", + "4. close": "52.8800", + "5. volume": "4563287" + }, + "2022-06-01": { + "1. open": "53.3500", + "2. high": "53.3500", + "3. low": "50.7300", + "4. close": "51.3500", + "5. volume": "6045353" + }, + "2022-05-31": { + "1. open": "52.6200", + "2. high": "53.4700", + "3. low": "52.3300", + "4. close": "52.9700", + "5. volume": "18085858" + }, + "2022-05-27": { + "1. open": "51.9300", + "2. high": "53.2050", + "3. low": "51.7300", + "4. close": "52.9600", + "5. volume": "6215707" + }, + "2022-05-26": { + "1. open": "52.1500", + "2. high": "52.5797", + "3. low": "51.8200", + "4. close": "52.1400", + "5. volume": "5866733" + }, + "2022-05-25": { + "1. open": "51.3300", + "2. high": "51.6200", + "3. low": "50.3400", + "4. close": "51.1600", + "5. volume": "6797172" + }, + "2022-05-24": { + "1. open": "49.7900", + "2. high": "51.5200", + "3. low": "49.6500", + "4. close": "51.5100", + "5. volume": "5993886" + }, + "2022-05-23": { + "1. open": "48.6600", + "2. high": "50.8200", + "3. low": "48.5000", + "4. close": "50.2200", + "5. volume": "6268354" + }, + "2022-05-20": { + "1. open": "48.3000", + "2. high": "49.1100", + "3. low": "47.6600", + "4. close": "48.6600", + "5. volume": "8052955" + }, + "2022-05-19": { + "1. open": "47.4900", + "2. high": "48.5550", + "3. low": "46.7900", + "4. close": "48.0000", + "5. volume": "9137855" + }, + "2022-05-18": { + "1. open": "49.6200", + "2. high": "49.8700", + "3. low": "47.3500", + "4. close": "47.9000", + "5. volume": "10326863" + }, + "2022-05-17": { + "1. open": "52.3700", + "2. high": "52.3700", + "3. low": "50.7600", + "4. close": "51.2300", + "5. volume": "11792076" + }, + "2022-05-16": { + "1. open": "53.8700", + "2. high": "54.0400", + "3. low": "52.6500", + "4. close": "53.2000", + "5. volume": "4692313" + }, + "2022-05-13": { + "1. open": "54.5100", + "2. high": "54.7000", + "3. low": "53.2600", + "4. close": "53.3900", + "5. volume": "5356118" + }, + "2022-05-12": { + "1. open": "55.0600", + "2. high": "55.7900", + "3. low": "53.9750", + "4. close": "54.2200", + "5. volume": "4666196" + }, + "2022-05-11": { + "1. open": "55.4400", + "2. high": "55.8300", + "3. low": "54.0800", + "4. close": "54.3300", + "5. volume": "6442207" + }, + "2022-05-10": { + "1. open": "54.6600", + "2. high": "55.2600", + "3. low": "54.4200", + "4. close": "55.1900", + "5. volume": "6505294" + }, + "2022-05-09": { + "1. open": "53.4300", + "2. high": "55.0000", + "3. low": "53.1400", + "4. close": "54.8400", + "5. volume": "6677825" + }, + "2022-05-06": { + "1. open": "53.6500", + "2. high": "55.1500", + "3. low": "53.3800", + "4. close": "53.8500", + "5. volume": "5087854" + }, + "2022-05-05": { + "1. open": "55.0700", + "2. high": "55.3100", + "3. low": "53.3900", + "4. close": "53.8500", + "5. volume": "7047206" + }, + "2022-05-04": { + "1. open": "54.2500", + "2. high": "55.9750", + "3. low": "54.2500", + "4. close": "55.7700", + "5. volume": "6975795" + }, + "2022-05-03": { + "1. open": "54.2800", + "2. high": "55.2700", + "3. low": "53.7301", + "4. close": "54.7900", + "5. volume": "6058488" + }, + "2022-05-02": { + "1. open": "54.6500", + "2. high": "54.8800", + "3. low": "53.2200", + "4. close": "53.7200", + "5. volume": "7232720" + }, + "2022-04-29": { + "1. open": "55.7700", + "2. high": "55.9500", + "3. low": "53.7900", + "4. close": "53.9600", + "5. volume": "6856369" + }, + "2022-04-28": { + "1. open": "55.6400", + "2. high": "55.7700", + "3. low": "55.0950", + "4. close": "55.4900", + "5. volume": "4921990" + }, + "2022-04-27": { + "1. open": "56.0800", + "2. high": "56.3100", + "3. low": "55.2300", + "4. close": "55.5800", + "5. volume": "5304244" + }, + "2022-04-26": { + "1. open": "56.6100", + "2. high": "56.7800", + "3. low": "55.4800", + "4. close": "55.7200", + "5. volume": "5714023" + }, + "2022-04-25": { + "1. open": "56.9300", + "2. high": "57.2400", + "3. low": "55.8400", + "4. close": "56.6900", + "5. volume": "7862571" + }, + "2022-04-22": { + "1. open": "58.8100", + "2. high": "58.9700", + "3. low": "56.9750", + "4. close": "57.0000", + "5. volume": "5586664" + }, + "2022-04-21": { + "1. open": "57.5100", + "2. high": "58.7000", + "3. low": "57.2800", + "4. close": "58.1800", + "5. volume": "5673281" + }, + "2022-04-20": { + "1. open": "58.0000", + "2. high": "58.3000", + "3. low": "57.3700", + "4. close": "57.7000", + "5. volume": "6824414" + }, + "2022-04-19": { + "1. open": "58.0000", + "2. high": "58.4000", + "3. low": "57.5500", + "4. close": "57.7900", + "5. volume": "5372436" + }, + "2022-04-18": { + "1. open": "57.9100", + "2. high": "58.5900", + "3. low": "57.6100", + "4. close": "57.8200", + "5. volume": "3172773" + }, + "2022-04-14": { + "1. open": "58.4600", + "2. high": "59.1300", + "3. low": "58.2000", + "4. close": "58.3200", + "5. volume": "5301402" + }, + "2022-04-13": { + "1. open": "58.5000", + "2. high": "58.9500", + "3. low": "57.6300", + "4. close": "58.3400", + "5. volume": "6504497" + }, + "2022-04-12": { + "1. open": "59.9800", + "2. high": "60.0300", + "3. low": "58.3850", + "4. close": "58.7500", + "5. volume": "8529654" + }, + "2022-04-11": { + "1. open": "61.9400", + "2. high": "62.3500", + "3. low": "60.4500", + "4. close": "60.6500", + "5. volume": "4893810" + }, + "2022-04-08": { + "1. open": "62.0000", + "2. high": "62.7800", + "3. low": "61.1200", + "4. close": "61.6700", + "5. volume": "10513371" + }, + "2022-04-07": { + "1. open": "59.0600", + "2. high": "60.2900", + "3. low": "58.8000", + "4. close": "59.8800", + "5. volume": "6436400" + }, + "2022-04-06": { + "1. open": "57.6000", + "2. high": "59.1500", + "3. low": "57.2800", + "4. close": "58.7300", + "5. volume": "7514498" + }, + "2022-04-05": { + "1. open": "57.4700", + "2. high": "59.1300", + "3. low": "57.3000", + "4. close": "57.6500", + "5. volume": "5675350" + }, + "2022-04-04": { + "1. open": "57.6000", + "2. high": "58.9500", + "3. low": "57.0800", + "4. close": "57.4400", + "5. volume": "5000063" + }, + "2022-04-01": { + "1. open": "57.5000", + "2. high": "57.8750", + "3. low": "56.6220", + "4. close": "57.4800", + "5. volume": "4232089" + }, + "2022-03-31": { + "1. open": "56.3500", + "2. high": "57.9400", + "3. low": "56.3100", + "4. close": "57.3700", + "5. volume": "8476552" + }, + "2022-03-30": { + "1. open": "56.2600", + "2. high": "56.7700", + "3. low": "56.0300", + "4. close": "56.3700", + "5. volume": "4083687" + }, + "2022-03-29": { + "1. open": "56.9500", + "2. high": "57.2500", + "3. low": "54.8900", + "4. close": "56.3900", + "5. volume": "9428532" + }, + "2022-03-28": { + "1. open": "56.9900", + "2. high": "57.4500", + "3. low": "56.6200", + "4. close": "57.0000", + "5. volume": "5879165" + }, + "2022-03-25": { + "1. open": "56.6200", + "2. high": "57.3665", + "3. low": "56.4850", + "4. close": "57.0000", + "5. volume": "5022973" + }, + "2022-03-24": { + "1. open": "56.6000", + "2. high": "57.8800", + "3. low": "56.4200", + "4. close": "56.7500", + "5. volume": "8267026" + }, + "2022-03-23": { + "1. open": "56.7400", + "2. high": "57.2000", + "3. low": "56.1700", + "4. close": "56.4500", + "5. volume": "5209297" + }, + "2022-03-22": { + "1. open": "56.0000", + "2. high": "56.8000", + "3. low": "55.1300", + "4. close": "56.5700", + "5. volume": "6979816" + }, + "2022-03-21": { + "1. open": "55.9800", + "2. high": "57.6100", + "3. low": "55.6150", + "4. close": "55.6800", + "5. volume": "6336789" + }, + "2022-03-18": { + "1. open": "55.7700", + "2. high": "56.3900", + "3. low": "55.1600", + "4. close": "55.8200", + "5. volume": "9694675" + }, + "2022-03-17": { + "1. open": "55.3500", + "2. high": "56.1850", + "3. low": "54.6900", + "4. close": "55.6600", + "5. volume": "5364759" + }, + "2022-03-16": { + "1. open": "55.8600", + "2. high": "56.7500", + "3. low": "54.4200", + "4. close": "54.9900", + "5. volume": "7093278" + }, + "2022-03-15": { + "1. open": "55.7400", + "2. high": "56.2300", + "3. low": "54.6550", + "4. close": "56.1900", + "5. volume": "6127852" + }, + "2022-03-14": { + "1. open": "55.5900", + "2. high": "55.8900", + "3. low": "54.2800", + "4. close": "55.4200", + "5. volume": "5524155" + }, + "2022-03-11": { + "1. open": "56.5000", + "2. high": "57.4900", + "3. low": "55.8600", + "4. close": "55.8900", + "5. volume": "5620964" + }, + "2022-03-10": { + "1. open": "55.7900", + "2. high": "57.4000", + "3. low": "55.2000", + "4. close": "57.0900", + "5. volume": "9926463" + }, + "2022-03-09": { + "1. open": "55.1000", + "2. high": "56.0500", + "3. low": "54.4700", + "4. close": "55.3400", + "5. volume": "10180453" + }, + "2022-03-08": { + "1. open": "57.3800", + "2. high": "58.8400", + "3. low": "55.6600", + "4. close": "55.7100", + "5. volume": "10915698" + }, + "2022-03-07": { + "1. open": "58.4400", + "2. high": "62.5800", + "3. low": "57.2600", + "4. close": "57.8200", + "5. volume": "23454440" + }, + "2022-03-04": { + "1. open": "54.2800", + "2. high": "58.9800", + "3. low": "54.2144", + "4. close": "58.9400", + "5. volume": "21604851" + }, + "2022-03-03": { + "1. open": "52.2500", + "2. high": "55.5000", + "3. low": "52.2500", + "4. close": "55.1000", + "5. volume": "27439555" + }, + "2022-03-02": { + "1. open": "48.0900", + "2. high": "49.4850", + "3. low": "48.0900", + "4. close": "49.3700", + "5. volume": "9920034" + }, + "2022-03-01": { + "1. open": "48.1200", + "2. high": "48.7500", + "3. low": "47.4300", + "4. close": "48.3500", + "5. volume": "12129743" + }, + "2022-02-28": { + "1. open": "45.7600", + "2. high": "47.1700", + "3. low": "45.7600", + "4. close": "46.8000", + "5. volume": "8712808" + }, + "2022-02-25": { + "1. open": "45.5000", + "2. high": "46.6500", + "3. low": "44.9950", + "4. close": "46.4600", + "5. volume": "6691386" + }, + "2022-02-24": { + "1. open": "44.4400", + "2. high": "45.3100", + "3. low": "43.1420", + "4. close": "44.4400", + "5. volume": "6877904" + }, + "2022-02-23": { + "1. open": "45.2500", + "2. high": "45.3900", + "3. low": "44.4000", + "4. close": "44.5300", + "5. volume": "4070878" + }, + "2022-02-22": { + "1. open": "45.4500", + "2. high": "45.8500", + "3. low": "44.8250", + "4. close": "45.0400", + "5. volume": "5220613" + }, + "2022-02-18": { + "1. open": "45.1000", + "2. high": "45.6900", + "3. low": "44.9150", + "4. close": "45.5900", + "5. volume": "4524981" + }, + "2022-02-17": { + "1. open": "44.3500", + "2. high": "45.6650", + "3. low": "44.3500", + "4. close": "45.2300", + "5. volume": "11145241" + }, + "2022-02-16": { + "1. open": "46.2300", + "2. high": "46.9050", + "3. low": "44.2600", + "4. close": "44.5700", + "5. volume": "8416235" + }, + "2022-02-15": { + "1. open": "45.7800", + "2. high": "46.6300", + "3. low": "45.3100", + "4. close": "46.4100", + "5. volume": "5781017" + }, + "2022-02-14": { + "1. open": "45.9900", + "2. high": "46.1800", + "3. low": "44.7050", + "4. close": "45.6900", + "5. volume": "5799851" + }, + "2022-02-11": { + "1. open": "45.4500", + "2. high": "46.6700", + "3. low": "45.3400", + "4. close": "46.2700", + "5. volume": "6226781" + }, + "2022-02-10": { + "1. open": "45.2900", + "2. high": "45.6150", + "3. low": "44.8500", + "4. close": "45.1700", + "5. volume": "4799328" + }, + "2022-02-09": { + "1. open": "45.2900", + "2. high": "45.6700", + "3. low": "44.9400", + "4. close": "45.1500", + "5. volume": "3874031" + }, + "2022-02-08": { + "1. open": "44.8500", + "2. high": "45.8400", + "3. low": "44.6400", + "4. close": "45.5000", + "5. volume": "5041244" + }, + "2022-02-07": { + "1. open": "45.0200", + "2. high": "45.2350", + "3. low": "44.1700", + "4. close": "44.6700", + "5. volume": "5049281" + }, + "2022-02-04": { + "1. open": "44.9900", + "2. high": "45.1400", + "3. low": "44.3100", + "4. close": "44.7700", + "5. volume": "5992834" + }, + "2022-02-03": { + "1. open": "44.0700", + "2. high": "45.3500", + "3. low": "44.0600", + "4. close": "45.1100", + "5. volume": "5855318" + }, + "2022-02-02": { + "1. open": "44.0200", + "2. high": "44.4700", + "3. low": "43.3800", + "4. close": "44.1000", + "5. volume": "7003575" + }, + "2022-02-01": { + "1. open": "43.5000", + "2. high": "44.3650", + "3. low": "43.1500", + "4. close": "44.1300", + "5. volume": "5870609" + }, + "2022-01-31": { + "1. open": "43.2800", + "2. high": "43.8100", + "3. low": "42.7000", + "4. close": "43.5900", + "5. volume": "6861888" + }, + "2022-01-28": { + "1. open": "43.6300", + "2. high": "44.1600", + "3. low": "42.8900", + "4. close": "43.4700", + "5. volume": "10170258" + }, + "2022-01-27": { + "1. open": "44.5400", + "2. high": "45.5550", + "3. low": "44.5350", + "4. close": "45.4000", + "5. volume": "6770468" + }, + "2022-01-26": { + "1. open": "45.0400", + "2. high": "45.3300", + "3. low": "44.1800", + "4. close": "44.3800", + "5. volume": "9921985" + }, + "2022-01-25": { + "1. open": "46.3000", + "2. high": "46.8650", + "3. low": "45.0450", + "4. close": "45.0800", + "5. volume": "9981112" + }, + "2022-01-24": { + "1. open": "47.0300", + "2. high": "48.4300", + "3. low": "46.7850", + "4. close": "47.7200", + "5. volume": "8880515" + }, + "2022-01-21": { + "1. open": "47.5300", + "2. high": "47.7600", + "3. low": "46.8200", + "4. close": "46.9200", + "5. volume": "5832880" + }, + "2022-01-20": { + "1. open": "48.5600", + "2. high": "48.8400", + "3. low": "47.1100", + "4. close": "47.2700", + "5. volume": "7489936" + }, + "2022-01-19": { + "1. open": "48.7000", + "2. high": "49.0800", + "3. low": "48.0600", + "4. close": "48.5800", + "5. volume": "4883357" + }, + "2022-01-18": { + "1. open": "48.9200", + "2. high": "49.1100", + "3. low": "48.2800", + "4. close": "48.5900", + "5. volume": "7172707" + }, + "2022-01-14": { + "1. open": "49.3900", + "2. high": "49.9100", + "3. low": "48.6500", + "4. close": "49.1200", + "5. volume": "7060654" + }, + "2022-01-13": { + "1. open": "47.2600", + "2. high": "50.1500", + "3. low": "47.1500", + "4. close": "49.4800", + "5. volume": "12665749" + }, + "2022-01-12": { + "1. open": "47.0500", + "2. high": "47.2700", + "3. low": "46.1700", + "4. close": "47.1400", + "5. volume": "6787169" + }, + "2022-01-11": { + "1. open": "49.1100", + "2. high": "49.6900", + "3. low": "47.3300", + "4. close": "47.7100", + "5. volume": "8872320" + }, + "2022-01-10": { + "1. open": "48.2900", + "2. high": "49.5800", + "3. low": "48.1500", + "4. close": "49.1000", + "5. volume": "10633460" + }, + "2022-01-07": { + "1. open": "47.2500", + "2. high": "48.8900", + "3. low": "47.1400", + "4. close": "48.1200", + "5. volume": "8672785" + }, + "2022-01-06": { + "1. open": "47.0200", + "2. high": "47.4250", + "3. low": "46.3450", + "4. close": "47.1200", + "5. volume": "7115604" + }, + "2022-01-05": { + "1. open": "46.3200", + "2. high": "47.5350", + "3. low": "46.2750", + "4. close": "46.8100", + "5. volume": "8367670" + }, + "2022-01-04": { + "1. open": "45.1750", + "2. high": "46.3250", + "3. low": "45.1000", + "4. close": "46.1700", + "5. volume": "10378094" + }, + "2022-01-03": { + "1. open": "44.9100", + "2. high": "45.2150", + "3. low": "44.5200", + "4. close": "45.1900", + "5. volume": "6024748" + }, + "2021-12-31": { + "1. open": "45.1100", + "2. high": "45.6950", + "3. low": "45.1100", + "4. close": "45.2600", + "5. volume": "4598843" + }, + "2021-12-30": { + "1. open": "45.2700", + "2. high": "45.6300", + "3. low": "44.6700", + "4. close": "45.1400", + "5. volume": "4571896" + }, + "2021-12-29": { + "1. open": "44.5000", + "2. high": "44.8799", + "3. low": "44.3000", + "4. close": "44.7100", + "5. volume": "3985417" + }, + "2021-12-28": { + "1. open": "43.7900", + "2. high": "44.4400", + "3. low": "43.7400", + "4. close": "44.4200", + "5. volume": "5237346" + }, + "2021-12-27": { + "1. open": "43.3100", + "2. high": "43.7950", + "3. low": "43.0400", + "4. close": "43.7400", + "5. volume": "3772481" + }, + "2021-12-23": { + "1. open": "43.4900", + "2. high": "43.7700", + "3. low": "43.1800", + "4. close": "43.2100", + "5. volume": "4115644" + }, + "2021-12-22": { + "1. open": "43.9200", + "2. high": "44.2192", + "3. low": "43.0200", + "4. close": "43.5200", + "5. volume": "6016210" + }, + "2021-12-21": { + "1. open": "45.2300", + "2. high": "45.6900", + "3. low": "43.6000", + "4. close": "43.8700", + "5. volume": "10436576" + }, + "2021-12-20": { + "1. open": "44.7900", + "2. high": "45.9500", + "3. low": "44.7050", + "4. close": "45.5100", + "5. volume": "10285995" + }, + "2021-12-17": { + "1. open": "45.8600", + "2. high": "47.0400", + "3. low": "44.7700", + "4. close": "44.7900", + "5. volume": "13752019" + }, + "2021-12-16": { + "1. open": "46.0900", + "2. high": "46.2150", + "3. low": "45.4500", + "4. close": "45.9100", + "5. volume": "9585344" + }, + "2021-12-15": { + "1. open": "45.7700", + "2. high": "46.4650", + "3. low": "45.6400", + "4. close": "46.2200", + "5. volume": "9058294" + }, + "2021-12-14": { + "1. open": "45.6400", + "2. high": "46.9200", + "3. low": "45.0250", + "4. close": "45.5800", + "5. volume": "6991720" + }, + "2021-12-13": { + "1. open": "44.3900", + "2. high": "45.9650", + "3. low": "44.2100", + "4. close": "45.6300", + "5. volume": "8903614" + }, + "2021-12-10": { + "1. open": "43.6500", + "2. high": "44.6800", + "3. low": "43.4600", + "4. close": "44.6000", + "5. volume": "7090041" + }, + "2021-12-09": { + "1. open": "42.9100", + "2. high": "43.8300", + "3. low": "42.8900", + "4. close": "43.6800", + "5. volume": "8312862" + }, + "2021-12-08": { + "1. open": "45.0700", + "2. high": "45.5900", + "3. low": "42.0900", + "4. close": "42.8100", + "5. volume": "18433306" + }, + "2021-12-07": { + "1. open": "45.0800", + "2. high": "45.6450", + "3. low": "44.8950", + "4. close": "45.0700", + "5. volume": "6616178" + }, + "2021-12-06": { + "1. open": "43.8900", + "2. high": "45.5800", + "3. low": "43.5500", + "4. close": "45.1100", + "5. volume": "10308223" + }, + "2021-12-03": { + "1. open": "45.0000", + "2. high": "45.1200", + "3. low": "42.9350", + "4. close": "43.4300", + "5. volume": "12398492" + }, + "2021-12-02": { + "1. open": "42.4600", + "2. high": "45.6800", + "3. low": "41.7300", + "4. close": "44.6500", + "5. volume": "26027474" + }, + "2021-12-01": { + "1. open": "41.5300", + "2. high": "41.7800", + "3. low": "40.1800", + "4. close": "40.2100", + "5. volume": "8947858" + }, + "2021-11-30": { + "1. open": "42.1700", + "2. high": "42.7400", + "3. low": "41.3800", + "4. close": "41.5300", + "5. volume": "13104002" + }, + "2021-11-29": { + "1. open": "42.8100", + "2. high": "43.3800", + "3. low": "42.3200", + "4. close": "42.3500", + "5. volume": "5960008" + }, + "2021-11-26": { + "1. open": "42.5000", + "2. high": "43.9700", + "3. low": "42.5000", + "4. close": "43.1400", + "5. volume": "7507222" + }, + "2021-11-24": { + "1. open": "43.0600", + "2. high": "43.0722", + "3. low": "42.3000", + "4. close": "42.5400", + "5. volume": "4706884" + }, + "2021-11-23": { + "1. open": "42.7800", + "2. high": "43.3800", + "3. low": "42.4100", + "4. close": "43.0600", + "5. volume": "5143153" + }, + "2021-11-22": { + "1. open": "41.2200", + "2. high": "43.0800", + "3. low": "41.1600", + "4. close": "42.8600", + "5. volume": "6712917" + }, + "2021-11-19": { + "1. open": "41.5100", + "2. high": "41.8900", + "3. low": "40.7500", + "4. close": "40.8900", + "5. volume": "7031502" + }, + "2021-11-18": { + "1. open": "40.7800", + "2. high": "41.5300", + "3. low": "40.6500", + "4. close": "41.4000", + "5. volume": "4353250" + }, + "2021-11-17": { + "1. open": "41.6300", + "2. high": "41.6700", + "3. low": "40.5900", + "4. close": "40.6500", + "5. volume": "10087197" + }, + "2021-11-16": { + "1. open": "42.2600", + "2. high": "42.3400", + "3. low": "41.5000", + "4. close": "41.6900", + "5. volume": "6231137" + }, + "2021-11-15": { + "1. open": "42.4300", + "2. high": "42.8983", + "3. low": "42.2100", + "4. close": "42.6600", + "5. volume": "4050784" + }, + "2021-11-12": { + "1. open": "42.1000", + "2. high": "42.7200", + "3. low": "41.9000", + "4. close": "42.4300", + "5. volume": "3672486" + }, + "2021-11-11": { + "1. open": "42.4200", + "2. high": "42.7500", + "3. low": "42.0750", + "4. close": "42.2700", + "5. volume": "4817104" + }, + "2021-11-10": { + "1. open": "41.9000", + "2. high": "42.5000", + "3. low": "41.6300", + "4. close": "42.4700", + "5. volume": "3977887" + }, + "2021-11-09": { + "1. open": "41.8100", + "2. high": "42.2700", + "3. low": "41.6300", + "4. close": "41.9300", + "5. volume": "3440627" + }, + "2021-11-08": { + "1. open": "42.2100", + "2. high": "42.4499", + "3. low": "41.3800", + "4. close": "41.7000", + "5. volume": "4899804" + }, + "2021-11-05": { + "1. open": "43.4600", + "2. high": "43.5700", + "3. low": "41.9800", + "4. close": "42.3200", + "5. volume": "6137307" + }, + "2021-11-04": { + "1. open": "42.7000", + "2. high": "43.4900", + "3. low": "42.4000", + "4. close": "43.4200", + "5. volume": "7479665" + }, + "2021-11-03": { + "1. open": "41.2800", + "2. high": "42.9600", + "3. low": "41.2100", + "4. close": "42.9500", + "5. volume": "10831899" + }, + "2021-11-02": { + "1. open": "40.7500", + "2. high": "41.3200", + "3. low": "40.1600", + "4. close": "40.7000", + "5. volume": "5512650" + }, + "2021-11-01": { + "1. open": "40.1400", + "2. high": "40.5000", + "3. low": "39.7900", + "4. close": "40.4500", + "5. volume": "5206992" + }, + "2021-10-29": { + "1. open": "39.5800", + "2. high": "40.3800", + "3. low": "39.4800", + "4. close": "40.0200", + "5. volume": "6012464" + }, + "2021-10-28": { + "1. open": "39.4200", + "2. high": "39.7250", + "3. low": "39.1800", + "4. close": "39.6900", + "5. volume": "3857021" + }, + "2021-10-27": { + "1. open": "40.3000", + "2. high": "40.3500", + "3. low": "39.4450", + "4. close": "39.4800", + "5. volume": "3954273" + }, + "2021-10-26": { + "1. open": "40.3500", + "2. high": "40.3700", + "3. low": "39.7400", + "4. close": "39.9600", + "5. volume": "4180845" + }, + "2021-10-25": { + "1. open": "40.3200", + "2. high": "40.7352", + "3. low": "40.0800", + "4. close": "40.3300", + "5. volume": "5515423" + }, + "2021-10-22": { + "1. open": "39.3800", + "2. high": "40.2600", + "3. low": "39.3760", + "4. close": "40.2300", + "5. volume": "7945266" + }, + "2021-10-21": { + "1. open": "39.5700", + "2. high": "39.8100", + "3. low": "39.1500", + "4. close": "39.3000", + "5. volume": "3970502" + }, + "2021-10-20": { + "1. open": "39.2300", + "2. high": "39.6300", + "3. low": "39.0100", + "4. close": "39.3200", + "5. volume": "5366269" + }, + "2021-10-19": { + "1. open": "39.2100", + "2. high": "39.3290", + "3. low": "38.2800", + "4. close": "39.0700", + "5. volume": "5396263" + }, + "2021-10-18": { + "1. open": "38.4900", + "2. high": "39.3450", + "3. low": "38.2200", + "4. close": "39.2100", + "5. volume": "7190555" + }, + "2021-10-15": { + "1. open": "39.1750", + "2. high": "39.4600", + "3. low": "38.4700", + "4. close": "38.5900", + "5. volume": "6922859" + }, + "2021-10-14": { + "1. open": "39.4400", + "2. high": "39.6800", + "3. low": "39.0150", + "4. close": "39.1200", + "5. volume": "5873861" + }, + "2021-10-13": { + "1. open": "40.1700", + "2. high": "40.2900", + "3. low": "39.3350", + "4. close": "39.4700", + "5. volume": "4319450" + }, + "2021-10-12": { + "1. open": "39.6800", + "2. high": "40.3890", + "3. low": "39.5600", + "4. close": "39.8300", + "5. volume": "5249509" + }, + "2021-10-11": { + "1. open": "39.4300", + "2. high": "40.0300", + "3. low": "39.2750", + "4. close": "39.5800", + "5. volume": "4855140" + }, + "2021-10-08": { + "1. open": "39.3900", + "2. high": "39.8100", + "3. low": "39.3099", + "4. close": "39.4700", + "5. volume": "4012313" + }, + "2021-10-07": { + "1. open": "39.6000", + "2. high": "40.0500", + "3. low": "39.4150", + "4. close": "39.5000", + "5. volume": "5630987" + }, + "2021-10-06": { + "1. open": "39.9500", + "2. high": "40.2000", + "3. low": "38.9900", + "4. close": "39.5500", + "5. volume": "6908731" + }, + "2021-10-05": { + "1. open": "39.3750", + "2. high": "40.0300", + "3. low": "39.3750", + "4. close": "39.8800", + "5. volume": "7347984" + }, + "2021-10-04": { + "1. open": "39.1000", + "2. high": "39.7200", + "3. low": "39.0700", + "4. close": "39.6300", + "5. volume": "8508716" + }, + "2021-10-01": { + "1. open": "40.4000", + "2. high": "40.4300", + "3. low": "38.9900", + "4. close": "39.1400", + "5. volume": "9587808" + }, + "2021-09-30": { + "1. open": "41.4000", + "2. high": "41.5900", + "3. low": "40.3800", + "4. close": "40.4300", + "5. volume": "7758148" + }, + "2021-09-29": { + "1. open": "40.4700", + "2. high": "41.6400", + "3. low": "40.4300", + "4. close": "41.3400", + "5. volume": "8553552" + }, + "2021-09-28": { + "1. open": "40.3000", + "2. high": "41.0050", + "3. low": "40.2200", + "4. close": "40.5100", + "5. volume": "7734622" + }, + "2021-09-27": { + "1. open": "40.0000", + "2. high": "41.0490", + "3. low": "39.9700", + "4. close": "40.1900", + "5. volume": "7591176" + }, + "2021-09-24": { + "1. open": "40.2400", + "2. high": "40.9600", + "3. low": "39.9500", + "4. close": "39.9800", + "5. volume": "7089883" + }, + "2021-09-23": { + "1. open": "40.2300", + "2. high": "40.5300", + "3. low": "39.8600", + "4. close": "40.1800", + "5. volume": "7241635" + }, + "2021-09-22": { + "1. open": "40.6800", + "2. high": "40.7000", + "3. low": "40.0150", + "4. close": "40.1000", + "5. volume": "6155922" + }, + "2021-09-21": { + "1. open": "40.5800", + "2. high": "40.9500", + "3. low": "40.2400", + "4. close": "40.4500", + "5. volume": "6492869" + }, + "2021-09-20": { + "1. open": "40.5000", + "2. high": "41.1700", + "3. low": "40.1600", + "4. close": "40.4100", + "5. volume": "7950943" + }, + "2021-09-17": { + "1. open": "40.7500", + "2. high": "41.4073", + "3. low": "40.6500", + "4. close": "40.9400", + "5. volume": "26090715" + }, + "2021-09-16": { + "1. open": "41.1600", + "2. high": "41.7700", + "3. low": "40.6100", + "4. close": "40.8700", + "5. volume": "10108188" + }, + "2021-09-15": { + "1. open": "41.7400", + "2. high": "42.2350", + "3. low": "41.0700", + "4. close": "41.1000", + "5. volume": "10541267" + }, + "2021-09-14": { + "1. open": "43.0000", + "2. high": "43.0800", + "3. low": "41.6100", + "4. close": "41.7900", + "5. volume": "11345046" + }, + "2021-09-13": { + "1. open": "42.8000", + "2. high": "43.5800", + "3. low": "42.6400", + "4. close": "42.8800", + "5. volume": "9335828" + }, + "2021-09-10": { + "1. open": "44.7200", + "2. high": "44.8600", + "3. low": "41.9200", + "4. close": "42.6700", + "5. volume": "25247259" + }, + "2021-09-09": { + "1. open": "46.0500", + "2. high": "46.3650", + "3. low": "45.2100", + "4. close": "46.1300", + "5. volume": "9825816" + }, + "2021-09-08": { + "1. open": "46.1400", + "2. high": "46.9200", + "3. low": "45.8500", + "4. close": "46.2900", + "5. volume": "8348990" + }, + "2021-09-07": { + "1. open": "46.7500", + "2. high": "46.7900", + "3. low": "45.9250", + "4. close": "45.9900", + "5. volume": "7706810" + }, + "2021-09-03": { + "1. open": "47.0500", + "2. high": "47.2400", + "3. low": "46.5800", + "4. close": "46.6500", + "5. volume": "5460415" + }, + "2021-09-02": { + "1. open": "45.9900", + "2. high": "47.9900", + "3. low": "45.8600", + "4. close": "47.3100", + "5. volume": "12095943" + }, + "2021-09-01": { + "1. open": "45.9200", + "2. high": "46.0400", + "3. low": "45.3050", + "4. close": "45.7400", + "5. volume": "6880645" + }, + "2021-08-31": { + "1. open": "46.2900", + "2. high": "46.4450", + "3. low": "45.6300", + "4. close": "46.0300", + "5. volume": "8581641" + }, + "2021-08-30": { + "1. open": "45.5200", + "2. high": "46.6164", + "3. low": "45.3900", + "4. close": "46.2000", + "5. volume": "5840796" + }, + "2021-08-27": { + "1. open": "45.1900", + "2. high": "45.6400", + "3. low": "44.9300", + "4. close": "45.4900", + "5. volume": "3701278" + }, + "2021-08-26": { + "1. open": "45.7600", + "2. high": "45.8000", + "3. low": "45.0500", + "4. close": "45.1700", + "5. volume": "7359121" + }, + "2021-08-25": { + "1. open": "45.7500", + "2. high": "46.3200", + "3. low": "45.5400", + "4. close": "45.8000", + "5. volume": "5368147" + }, + "2021-08-24": { + "1. open": "46.7600", + "2. high": "46.9250", + "3. low": "45.6300", + "4. close": "45.7500", + "5. volume": "6978393" + }, + "2021-08-23": { + "1. open": "47.0000", + "2. high": "47.1800", + "3. low": "46.3200", + "4. close": "46.7400", + "5. volume": "5802870" + }, + "2021-08-20": { + "1. open": "45.9600", + "2. high": "47.0100", + "3. low": "45.7100", + "4. close": "46.9400", + "5. volume": "6685883" + }, + "2021-08-19": { + "1. open": "46.0900", + "2. high": "46.8350", + "3. low": "45.6600", + "4. close": "45.9300", + "5. volume": "11885450" + }, + "2021-08-18": { + "1. open": "45.2400", + "2. high": "46.3900", + "3. low": "45.1300", + "4. close": "46.2600", + "5. volume": "11777798" + }, + "2021-08-17": { + "1. open": "43.7500", + "2. high": "45.5800", + "3. low": "43.6700", + "4. close": "45.4400", + "5. volume": "14008636" + }, + "2021-08-16": { + "1. open": "42.8600", + "2. high": "43.5100", + "3. low": "42.6900", + "4. close": "43.4500", + "5. volume": "5459564" + }, + "2021-08-13": { + "1. open": "42.6900", + "2. high": "42.9800", + "3. low": "42.5100", + "4. close": "42.8100", + "5. volume": "3584137" + }, + "2021-08-12": { + "1. open": "42.9200", + "2. high": "42.9900", + "3. low": "42.5300", + "4. close": "42.6400", + "5. volume": "4293000" + }, + "2021-08-11": { + "1. open": "42.7100", + "2. high": "43.1700", + "3. low": "42.5700", + "4. close": "43.0000", + "5. volume": "5149565" + }, + "2021-08-10": { + "1. open": "42.3600", + "2. high": "43.2100", + "3. low": "42.2100", + "4. close": "42.7800", + "5. volume": "5590924" + }, + "2021-08-09": { + "1. open": "41.8500", + "2. high": "42.4000", + "3. low": "41.7300", + "4. close": "42.2800", + "5. volume": "4509884" + }, + "2021-08-06": { + "1. open": "41.9400", + "2. high": "42.1801", + "3. low": "41.5600", + "4. close": "41.7500", + "5. volume": "4237984" + }, + "2021-08-05": { + "1. open": "42.1500", + "2. high": "42.4400", + "3. low": "41.8200", + "4. close": "41.8700", + "5. volume": "4245951" + }, + "2021-08-04": { + "1. open": "42.5000", + "2. high": "42.7400", + "3. low": "41.7850", + "4. close": "41.9200", + "5. volume": "5364089" + }, + "2021-08-03": { + "1. open": "40.9500", + "2. high": "42.7500", + "3. low": "40.8300", + "4. close": "42.6200", + "5. volume": "10301962" + }, + "2021-08-02": { + "1. open": "40.7500", + "2. high": "41.1350", + "3. low": "40.2300", + "4. close": "41.0100", + "5. volume": "5233769" + }, + "2021-07-30": { + "1. open": "40.8000", + "2. high": "41.9500", + "3. low": "40.6100", + "4. close": "40.7000", + "5. volume": "9505380" + }, + "2021-07-29": { + "1. open": "40.2800", + "2. high": "41.0150", + "3. low": "40.0500", + "4. close": "40.7200", + "5. volume": "4926806" + }, + "2021-07-28": { + "1. open": "40.0000", + "2. high": "40.1800", + "3. low": "39.7400", + "4. close": "40.0300", + "5. volume": "3897649" + }, + "2021-07-27": { + "1. open": "39.6900", + "2. high": "40.1000", + "3. low": "39.4750", + "4. close": "40.0300", + "5. volume": "4019536" + }, + "2021-07-26": { + "1. open": "39.9400", + "2. high": "40.4100", + "3. low": "39.7400", + "4. close": "39.7900", + "5. volume": "4875797" + }, + "2021-07-23": { + "1. open": "39.7400", + "2. high": "39.9050", + "3. low": "39.4300", + "4. close": "39.8900", + "5. volume": "4924760" + }, + "2021-07-22": { + "1. open": "40.0000", + "2. high": "40.0100", + "3. low": "39.3600", + "4. close": "39.7300", + "5. volume": "6523747" + }, + "2021-07-21": { + "1. open": "40.6600", + "2. high": "40.7200", + "3. low": "40.0200", + "4. close": "40.1100", + "5. volume": "5609919" + }, + "2021-07-20": { + "1. open": "41.0100", + "2. high": "41.5000", + "3. low": "40.2200", + "4. close": "40.5700", + "5. volume": "9975313" + }, + "2021-07-19": { + "1. open": "39.3200", + "2. high": "41.1900", + "3. low": "39.2500", + "4. close": "41.0700", + "5. volume": "13948058" + }, + "2021-07-16": { + "1. open": "38.9000", + "2. high": "39.6600", + "3. low": "38.8000", + "4. close": "39.3600", + "5. volume": "8131491" + }, + "2021-07-15": { + "1. open": "38.3900", + "2. high": "39.0200", + "3. low": "38.3900", + "4. close": "38.8400", + "5. volume": "11655128" + }, + "2021-07-14": { + "1. open": "38.0400", + "2. high": "38.5950", + "3. low": "37.9200", + "4. close": "38.3200", + "5. volume": "7317869" + }, + "2021-07-13": { + "1. open": "38.3000", + "2. high": "38.6000", + "3. low": "37.8500", + "4. close": "38.0700", + "5. volume": "4576686" + }, + "2021-07-12": { + "1. open": "38.2300", + "2. high": "38.5400", + "3. low": "38.1100", + "4. close": "38.3100", + "5. volume": "4392392" + }, + "2021-07-09": { + "1. open": "38.0500", + "2. high": "38.4500", + "3. low": "37.8500", + "4. close": "38.2700", + "5. volume": "5033415" + }, + "2021-07-08": { + "1. open": "37.4500", + "2. high": "38.1700", + "3. low": "37.4400", + "4. close": "37.8800", + "5. volume": "5706107" + }, + "2021-07-07": { + "1. open": "37.4100", + "2. high": "37.9799", + "3. low": "37.2600", + "4. close": "37.6400", + "5. volume": "4778140" + }, + "2021-07-06": { + "1. open": "38.1500", + "2. high": "38.1500", + "3. low": "37.3600", + "4. close": "37.4100", + "5. volume": "9161469" + }, + "2021-07-02": { + "1. open": "38.2600", + "2. high": "38.7950", + "3. low": "38.2600", + "4. close": "38.3700", + "5. volume": "6049015" + }, + "2021-07-01": { + "1. open": "38.2100", + "2. high": "38.5300", + "3. low": "37.9500", + "4. close": "38.1300", + "5. volume": "5589660" + }, + "2021-06-30": { + "1. open": "38.9100", + "2. high": "39.0500", + "3. low": "38.1700", + "4. close": "38.3100", + "5. volume": "9055842" + }, + "2021-06-29": { + "1. open": "39.3500", + "2. high": "39.7150", + "3. low": "38.7800", + "4. close": "38.8500", + "5. volume": "5575737" + }, + "2021-06-28": { + "1. open": "39.0700", + "2. high": "39.4200", + "3. low": "38.9350", + "4. close": "39.3600", + "5. volume": "5939604" + }, + "2021-06-25": { + "1. open": "39.1500", + "2. high": "39.4300", + "3. low": "39.0500", + "4. close": "39.2100", + "5. volume": "5930014" + }, + "2021-06-24": { + "1. open": "39.1600", + "2. high": "39.4500", + "3. low": "38.9000", + "4. close": "39.1500", + "5. volume": "5050865" + }, + "2021-06-23": { + "1. open": "39.8100", + "2. high": "39.8300", + "3. low": "39.1800", + "4. close": "39.1900", + "5. volume": "5770493" + }, + "2021-06-22": { + "1. open": "39.4100", + "2. high": "40.0750", + "3. low": "39.2500", + "4. close": "39.8300", + "5. volume": "9237165" + }, + "2021-06-21": { + "1. open": "38.9900", + "2. high": "39.7550", + "3. low": "38.5300", + "4. close": "39.5800", + "5. volume": "10839390" + }, + "2021-06-18": { + "1. open": "39.0500", + "2. high": "39.2000", + "3. low": "38.1800", + "4. close": "38.7500", + "5. volume": "16210760" + }, + "2021-06-17": { + "1. open": "37.5700", + "2. high": "39.6200", + "3. low": "36.7700", + "4. close": "39.1800", + "5. volume": "22228369" + }, + "2021-06-16": { + "1. open": "37.7400", + "2. high": "37.9750", + "3. low": "37.4200", + "4. close": "37.5500", + "5. volume": "11115769" + }, + "2021-06-15": { + "1. open": "38.4000", + "2. high": "38.4000", + "3. low": "37.5857", + "4. close": "37.8700", + "5. volume": "10660029" + }, + "2021-06-14": { + "1. open": "38.8700", + "2. high": "38.8700", + "3. low": "38.0400", + "4. close": "38.4000", + "5. volume": "5843354" + }, + "2021-06-11": { + "1. open": "38.8500", + "2. high": "38.9400", + "3. low": "38.4450", + "4. close": "38.7100", + "5. volume": "5034842" + }, + "2021-06-10": { + "1. open": "38.4800", + "2. high": "39.2000", + "3. low": "38.2350", + "4. close": "38.7900", + "5. volume": "6373736" + }, + "2021-06-09": { + "1. open": "38.8000", + "2. high": "38.8000", + "3. low": "38.2100", + "4. close": "38.2800", + "5. volume": "6905542" + }, + "2021-06-08": { + "1. open": "39.0000", + "2. high": "39.5600", + "3. low": "38.8350", + "4. close": "38.8900", + "5. volume": "6624723" + }, + "2021-06-07": { + "1. open": "38.7000", + "2. high": "39.0500", + "3. low": "38.5600", + "4. close": "38.9700", + "5. volume": "5715852" + }, + "2021-06-04": { + "1. open": "38.4800", + "2. high": "38.7650", + "3. low": "38.0500", + "4. close": "38.6100", + "5. volume": "7792344" + }, + "2021-06-03": { + "1. open": "37.9400", + "2. high": "38.5700", + "3. low": "37.9000", + "4. close": "38.4900", + "5. volume": "7938701" + }, + "2021-06-02": { + "1. open": "37.2800", + "2. high": "37.9600", + "3. low": "37.0100", + "4. close": "37.9500", + "5. volume": "7705661" + }, + "2021-06-01": { + "1. open": "37.2950", + "2. high": "37.4400", + "3. low": "37.0850", + "4. close": "37.2800", + "5. volume": "7065407" + }, + "2021-05-28": { + "1. open": "36.5100", + "2. high": "37.2400", + "3. low": "36.4500", + "4. close": "36.9800", + "5. volume": "11357086" + }, + "2021-05-27": { + "1. open": "36.6400", + "2. high": "37.0900", + "3. low": "36.1700", + "4. close": "36.2900", + "5. volume": "16336390" + }, + "2021-05-26": { + "1. open": "36.2100", + "2. high": "36.5900", + "3. low": "36.2000", + "4. close": "36.3900", + "5. volume": "4949970" + }, + "2021-05-25": { + "1. open": "36.6000", + "2. high": "36.7000", + "3. low": "36.3300", + "4. close": "36.4600", + "5. volume": "4040668" + }, + "2021-05-24": { + "1. open": "36.6200", + "2. high": "37.1750", + "3. low": "36.4600", + "4. close": "36.6000", + "5. volume": "5077092" + }, + "2021-05-21": { + "1. open": "36.2800", + "2. high": "36.8700", + "3. low": "36.2500", + "4. close": "36.5900", + "5. volume": "8621531" + }, + "2021-05-20": { + "1. open": "36.3000", + "2. high": "36.5000", + "3. low": "35.9100", + "4. close": "36.3600", + "5. volume": "4508582" + }, + "2021-05-19": { + "1. open": "36.9200", + "2. high": "37.0700", + "3. low": "36.2100", + "4. close": "36.4000", + "5. volume": "7416486" + }, + "2021-05-18": { + "1. open": "37.5200", + "2. high": "37.8300", + "3. low": "36.8750", + "4. close": "37.2000", + "5. volume": "8218544" + }, + "2021-05-17": { + "1. open": "37.3600", + "2. high": "38.1350", + "3. low": "37.2700", + "4. close": "37.3900", + "5. volume": "5950192" + }, + "2021-05-14": { + "1. open": "36.9200", + "2. high": "37.4650", + "3. low": "36.8100", + "4. close": "37.2000", + "5. volume": "6692596" + }, + "2021-05-13": { + "1. open": "36.4500", + "2. high": "37.2000", + "3. low": "36.4100", + "4. close": "36.8100", + "5. volume": "6646257" + }, + "2021-05-12": { + "1. open": "38.3600", + "2. high": "38.4000", + "3. low": "36.5900", + "4. close": "36.6300", + "5. volume": "9749224" + }, + "2021-05-11": { + "1. open": "38.8000", + "2. high": "39.2600", + "3. low": "38.2300", + "4. close": "38.4200", + "5. volume": "14766833" + }, + "2021-05-10": { + "1. open": "37.8600", + "2. high": "39.0700", + "3. low": "37.8320", + "4. close": "38.8600", + "5. volume": "9773080" + }, + "2021-05-07": { + "1. open": "37.5400", + "2. high": "37.8800", + "3. low": "37.2900", + "4. close": "37.7300", + "5. volume": "8050144" + }, + "2021-05-06": { + "1. open": "36.6200", + "2. high": "38.0900", + "3. low": "36.4650", + "4. close": "37.6900", + "5. volume": "10428619" + }, + "2021-05-05": { + "1. open": "35.9400", + "2. high": "36.5300", + "3. low": "35.7900", + "4. close": "36.4700", + "5. volume": "7251000" + }, + "2021-05-04": { + "1. open": "36.3000", + "2. high": "36.7900", + "3. low": "35.6000", + "4. close": "35.8900", + "5. volume": "10632370" + }, + "2021-05-03": { + "1. open": "36.6200", + "2. high": "37.5750", + "3. low": "36.6000", + "4. close": "37.3800", + "5. volume": "6919834" + }, + "2021-04-30": { + "1. open": "37.1500", + "2. high": "37.2200", + "3. low": "36.4800", + "4. close": "36.5400", + "5. volume": "9032409" + }, + "2021-04-29": { + "1. open": "36.7000", + "2. high": "37.1700", + "3. low": "36.6800", + "4. close": "37.0600", + "5. volume": "5355965" + }, + "2021-04-28": { + "1. open": "36.8800", + "2. high": "37.0500", + "3. low": "36.6250", + "4. close": "36.6500", + "5. volume": "5617153" + }, + "2021-04-27": { + "1. open": "36.5700", + "2. high": "36.9900", + "3. low": "36.5100", + "4. close": "36.7700", + "5. volume": "6323179" + }, + "2021-04-26": { + "1. open": "37.4000", + "2. high": "37.4000", + "3. low": "36.1310", + "4. close": "36.5400", + "5. volume": "9005815" + }, + "2021-04-23": { + "1. open": "37.3300", + "2. high": "37.4500", + "3. low": "36.8310", + "4. close": "37.3500", + "5. volume": "5835321" + }, + "2021-04-22": { + "1. open": "37.9100", + "2. high": "38.0050", + "3. low": "37.3650", + "4. close": "37.4300", + "5. volume": "6622834" + }, + "2021-04-21": { + "1. open": "37.8300", + "2. high": "38.3900", + "3. low": "37.7750", + "4. close": "37.9100", + "5. volume": "5509485" + }, + "2021-04-20": { + "1. open": "37.5500", + "2. high": "38.3100", + "3. low": "37.4300", + "4. close": "37.7600", + "5. volume": "7519947" + }, + "2021-04-19": { + "1. open": "37.1200", + "2. high": "37.6800", + "3. low": "36.9200", + "4. close": "37.4300", + "5. volume": "6593061" + }, + "2021-04-16": { + "1. open": "37.3900", + "2. high": "37.3900", + "3. low": "37.0900", + "4. close": "37.1100", + "5. volume": "6792460" + }, + "2021-04-15": { + "1. open": "37.3900", + "2. high": "37.6200", + "3. low": "36.9700", + "4. close": "37.1900", + "5. volume": "6425299" + }, + "2021-04-14": { + "1. open": "37.6600", + "2. high": "37.6900", + "3. low": "36.8200", + "4. close": "37.2400", + "5. volume": "6639665" + }, + "2021-04-13": { + "1. open": "38.0800", + "2. high": "38.3600", + "3. low": "37.4950", + "4. close": "37.5800", + "5. volume": "10907712" + }, + "2021-04-12": { + "1. open": "37.9500", + "2. high": "38.1700", + "3. low": "37.5800", + "4. close": "37.9700", + "5. volume": "7381637" + }, + "2021-04-09": { + "1. open": "37.3600", + "2. high": "37.9500", + "3. low": "37.3000", + "4. close": "37.7800", + "5. volume": "7618719" + }, + "2021-04-08": { + "1. open": "37.1900", + "2. high": "37.3750", + "3. low": "36.9500", + "4. close": "37.2300", + "5. volume": "9538840" + }, + "2021-04-07": { + "1. open": "36.8400", + "2. high": "37.4350", + "3. low": "36.8400", + "4. close": "37.1500", + "5. volume": "11805632" + }, + "2021-04-06": { + "1. open": "36.6400", + "2. high": "37.1500", + "3. low": "36.4500", + "4. close": "36.8900", + "5. volume": "12831115" + }, + "2021-04-05": { + "1. open": "36.1200", + "2. high": "36.9650", + "3. low": "36.0000", + "4. close": "36.7300", + "5. volume": "9525470" + }, + "2021-04-01": { + "1. open": "35.9600", + "2. high": "36.3450", + "3. low": "35.5400", + "4. close": "35.9500", + "5. volume": "11932676" + }, + "2021-03-31": { + "1. open": "37.9800", + "2. high": "38.0200", + "3. low": "35.9700", + "4. close": "35.9900", + "5. volume": "18974058" + }, + "2021-03-30": { + "1. open": "37.8500", + "2. high": "38.3100", + "3. low": "37.7100", + "4. close": "38.0800", + "5. volume": "10591433" + }, + "2021-03-29": { + "1. open": "37.2300", + "2. high": "38.1300", + "3. low": "37.2300", + "4. close": "37.9500", + "5. volume": "9505516" + }, + "2021-03-26": { + "1. open": "36.7500", + "2. high": "37.3900", + "3. low": "36.4400", + "4. close": "37.2300", + "5. volume": "9376300" + }, + "2021-03-25": { + "1. open": "35.8600", + "2. high": "36.5700", + "3. low": "35.7400", + "4. close": "36.4900", + "5. volume": "7091421" + }, + "2021-03-24": { + "1. open": "36.5300", + "2. high": "36.7100", + "3. low": "35.6300", + "4. close": "35.7100", + "5. volume": "11097924" + }, + "2021-03-23": { + "1. open": "36.0200", + "2. high": "37.0500", + "3. low": "35.7600", + "4. close": "36.6400", + "5. volume": "10462042" + }, + "2021-03-22": { + "1. open": "35.3500", + "2. high": "36.2100", + "3. low": "35.2000", + "4. close": "36.1900", + "5. volume": "8064450" + }, + "2021-03-19": { + "1. open": "34.8900", + "2. high": "35.5800", + "3. low": "34.8550", + "4. close": "35.4000", + "5. volume": "12271002" + }, + "2021-03-18": { + "1. open": "34.7500", + "2. high": "35.2200", + "3. low": "34.5200", + "4. close": "34.6900", + "5. volume": "9321270" + }, + "2021-03-17": { + "1. open": "35.8100", + "2. high": "35.8900", + "3. low": "35.0500", + "4. close": "35.2800", + "5. volume": "9266470" + }, + "2021-03-16": { + "1. open": "35.6400", + "2. high": "35.9550", + "3. low": "35.5900", + "4. close": "35.8200", + "5. volume": "7327028" + }, + "2021-03-15": { + "1. open": "35.4900", + "2. high": "36.1950", + "3. low": "35.3700", + "4. close": "35.8700", + "5. volume": "11783023" + }, + "2021-03-12": { + "1. open": "34.9500", + "2. high": "35.6000", + "3. low": "34.9300", + "4. close": "35.4600", + "5. volume": "10914034" + }, + "2021-03-11": { + "1. open": "35.2800", + "2. high": "35.5000", + "3. low": "34.8300", + "4. close": "34.9400", + "5. volume": "9214956" + }, + "2021-03-10": { + "1. open": "34.4700", + "2. high": "35.5100", + "3. low": "34.2100", + "4. close": "35.2400", + "5. volume": "9629844" + }, + "2021-03-09": { + "1. open": "34.7500", + "2. high": "35.1700", + "3. low": "34.4200", + "4. close": "34.4600", + "5. volume": "9017096" + }, + "2021-03-08": { + "1. open": "34.6400", + "2. high": "35.2500", + "3. low": "34.5100", + "4. close": "34.7400", + "5. volume": "11357678" + }, + "2021-03-05": { + "1. open": "34.4000", + "2. high": "35.3300", + "3. low": "34.1250", + "4. close": "34.4400", + "5. volume": "16962125" + }, + "2021-03-04": { + "1. open": "34.0000", + "2. high": "34.6400", + "3. low": "33.1400", + "4. close": "34.0900", + "5. volume": "16866685" + }, + "2021-03-03": { + "1. open": "32.5100", + "2. high": "33.3300", + "3. low": "32.1850", + "4. close": "33.2500", + "5. volume": "11354287" + }, + "2021-03-02": { + "1. open": "32.6900", + "2. high": "33.2600", + "3. low": "32.3046", + "4. close": "32.5600", + "5. volume": "11486863" + }, + "2021-03-01": { + "1. open": "32.0700", + "2. high": "33.1250", + "3. low": "32.0000", + "4. close": "32.8900", + "5. volume": "9789857" + }, + "2021-02-26": { + "1. open": "32.5700", + "2. high": "32.8250", + "3. low": "32.1700", + "4. close": "32.2100", + "5. volume": "7798269" + }, + "2021-02-25": { + "1. open": "32.9500", + "2. high": "33.3800", + "3. low": "32.3650", + "4. close": "32.4100", + "5. volume": "8024678" + }, + "2021-02-24": { + "1. open": "33.3800", + "2. high": "33.5700", + "3. low": "32.5900", + "4. close": "32.7500", + "5. volume": "6993886" + }, + "2021-02-23": { + "1. open": "32.6300", + "2. high": "33.2750", + "3. low": "32.3000", + "4. close": "33.0300", + "5. volume": "9732258" + }, + "2021-02-22": { + "1. open": "34.0500", + "2. high": "34.1999", + "3. low": "33.1300", + "4. close": "33.5900", + "5. volume": "7163131" + }, + "2021-02-19": { + "1. open": "33.9100", + "2. high": "34.3850", + "3. low": "33.8900", + "4. close": "34.0200", + "5. volume": "7545271" + }, + "2021-02-18": { + "1. open": "33.8000", + "2. high": "34.2600", + "3. low": "33.5000", + "4. close": "33.8400", + "5. volume": "7997620" + }, + "2021-02-17": { + "1. open": "33.8800", + "2. high": "34.4000", + "3. low": "33.5500", + "4. close": "34.3700", + "5. volume": "7041272" + }, + "2021-02-16": { + "1. open": "34.0400", + "2. high": "34.1800", + "3. low": "33.5050", + "4. close": "33.6600", + "5. volume": "8262787" + }, + "2021-02-12": { + "1. open": "33.4900", + "2. high": "34.0100", + "3. low": "33.3300", + "4. close": "33.9500", + "5. volume": "7025066" + }, + "2021-02-11": { + "1. open": "33.4900", + "2. high": "33.6600", + "3. low": "33.3400", + "4. close": "33.4000", + "5. volume": "6119892" + }, + "2021-02-10": { + "1. open": "33.7900", + "2. high": "33.9800", + "3. low": "33.4150", + "4. close": "33.6100", + "5. volume": "7168628" + }, + "2021-02-09": { + "1. open": "33.3300", + "2. high": "33.7980", + "3. low": "33.3000", + "4. close": "33.5900", + "5. volume": "10237712" + }, + "2021-02-08": { + "1. open": "33.2200", + "2. high": "33.6300", + "3. low": "33.1000", + "4. close": "33.2800", + "5. volume": "8826517" + }, + "2021-02-05": { + "1. open": "33.3400", + "2. high": "33.7550", + "3. low": "33.0900", + "4. close": "33.1500", + "5. volume": "8367644" + }, + "2021-02-04": { + "1. open": "33.9600", + "2. high": "34.1700", + "3. low": "33.4100", + "4. close": "33.4500", + "5. volume": "8426201" + }, + "2021-02-03": { + "1. open": "33.3600", + "2. high": "33.9900", + "3. low": "32.8600", + "4. close": "33.9600", + "5. volume": "10162952" + }, + "2021-02-02": { + "1. open": "33.5900", + "2. high": "33.6000", + "3. low": "32.8400", + "4. close": "33.1000", + "5. volume": "11111866" + }, + "2021-02-01": { + "1. open": "34.5100", + "2. high": "34.9400", + "3. low": "33.2850", + "4. close": "33.7000", + "5. volume": "13036741" + }, + "2021-01-29": { + "1. open": "35.6600", + "2. high": "36.5800", + "3. low": "34.4500", + "4. close": "34.5000", + "5. volume": "17188857" + }, + "2021-01-28": { + "1. open": "37.6800", + "2. high": "39.4300", + "3. low": "34.7550", + "4. close": "35.3800", + "5. volume": "28535203" + }, + "2021-01-27": { + "1. open": "37.0700", + "2. high": "42.9900", + "3. low": "37.0200", + "4. close": "38.7500", + "5. volume": "40043244" + }, + "2021-01-26": { + "1. open": "34.5100", + "2. high": "37.1650", + "3. low": "34.4200", + "4. close": "37.0700", + "5. volume": "24964993" + }, + "2021-01-25": { + "1. open": "33.5000", + "2. high": "37.0300", + "3. low": "33.3500", + "4. close": "34.5700", + "5. volume": "32565353" + }, + "2021-01-22": { + "1. open": "33.3900", + "2. high": "33.7150", + "3. low": "32.7700", + "4. close": "33.5600", + "5. volume": "9458159" + }, + "2021-01-21": { + "1. open": "33.0100", + "2. high": "33.4500", + "3. low": "32.8900", + "4. close": "33.2100", + "5. volume": "8580459" + }, + "2021-01-20": { + "1. open": "32.9400", + "2. high": "33.1700", + "3. low": "32.5300", + "4. close": "33.0700", + "5. volume": "10878520" + }, + "2021-01-19": { + "1. open": "33.7000", + "2. high": "33.7300", + "3. low": "33.0500", + "4. close": "33.6200", + "5. volume": "9645287" + }, + "2021-01-15": { + "1. open": "33.1500", + "2. high": "34.2200", + "3. low": "32.8600", + "4. close": "33.7000", + "5. volume": "14722567" + }, + "2021-01-14": { + "1. open": "32.0700", + "2. high": "33.4400", + "3. low": "31.9150", + "4. close": "33.1400", + "5. volume": "20648116" + }, + "2021-01-13": { + "1. open": "31.5800", + "2. high": "32.1200", + "3. low": "31.4400", + "4. close": "31.9900", + "5. volume": "8671751" + }, + "2021-01-12": { + "1. open": "32.0200", + "2. high": "32.3500", + "3. low": "31.5000", + "4. close": "31.5200", + "5. volume": "10556298" + }, + "2021-01-11": { + "1. open": "31.5900", + "2. high": "32.0300", + "3. low": "31.5900", + "4. close": "31.7600", + "5. volume": "8842613" + }, + "2021-01-08": { + "1. open": "31.8700", + "2. high": "31.9200", + "3. low": "31.4300", + "4. close": "31.6300", + "5. volume": "9175398" + }, + "2021-01-07": { + "1. open": "31.7500", + "2. high": "32.4100", + "3. low": "31.7000", + "4. close": "31.8200", + "5. volume": "9479315" + }, + "2021-01-06": { + "1. open": "32.0400", + "2. high": "32.7000", + "3. low": "32.0000", + "4. close": "32.2100", + "5. volume": "11872154" + }, + "2021-01-05": { + "1. open": "32.0100", + "2. high": "32.2800", + "3. low": "31.7299", + "4. close": "31.9000", + "5. volume": "9001497" + }, + "2021-01-04": { + "1. open": "31.7700", + "2. high": "32.2600", + "3. low": "31.7050", + "4. close": "32.1300", + "5. volume": "11297052" + }, + "2020-12-31": { + "1. open": "31.5900", + "2. high": "31.8300", + "3. low": "31.3850", + "4. close": "31.7600", + "5. volume": "7089095" + }, + "2020-12-30": { + "1. open": "31.5300", + "2. high": "31.7600", + "3. low": "31.5000", + "4. close": "31.5500", + "5. volume": "6713318" + }, + "2020-12-29": { + "1. open": "31.3300", + "2. high": "31.6300", + "3. low": "31.3100", + "4. close": "31.4600", + "5. volume": "6465061" + }, + "2020-12-28": { + "1. open": "31.6000", + "2. high": "31.6800", + "3. low": "31.2550", + "4. close": "31.3900", + "5. volume": "6996554" + }, + "2020-12-24": { + "1. open": "31.2900", + "2. high": "31.6200", + "3. low": "31.2550", + "4. close": "31.5300", + "5. volume": "2918990" + }, + "2020-12-23": { + "1. open": "30.8800", + "2. high": "31.6000", + "3. low": "30.8750", + "4. close": "31.3900", + "5. volume": "9509487" + }, + "2020-12-22": { + "1. open": "30.7500", + "2. high": "30.9250", + "3. low": "30.6400", + "4. close": "30.8900", + "5. volume": "13981085" + }, + "2020-12-21": { + "1. open": "30.6500", + "2. high": "30.8000", + "3. low": "30.3500", + "4. close": "30.8000", + "5. volume": "12270039" + }, + "2020-12-18": { + "1. open": "30.9600", + "2. high": "31.0800", + "3. low": "30.7100", + "4. close": "30.8700", + "5. volume": "13345405" + }, + "2020-12-17": { + "1. open": "31.0200", + "2. high": "31.0850", + "3. low": "30.8400", + "4. close": "31.0000", + "5. volume": "11126960" + }, + "2020-12-16": { + "1. open": "31.1700", + "2. high": "31.3200", + "3. low": "30.8200", + "4. close": "30.9700", + "5. volume": "12657864" + }, + "2020-12-15": { + "1. open": "31.3800", + "2. high": "31.4200", + "3. low": "31.0950", + "4. close": "31.1900", + "5. volume": "9042427" + }, + "2020-12-14": { + "1. open": "31.3200", + "2. high": "31.5900", + "3. low": "31.2450", + "4. close": "31.3000", + "5. volume": "10292818" + }, + "2020-12-11": { + "1. open": "31.2500", + "2. high": "31.5400", + "3. low": "31.1400", + "4. close": "31.3400", + "5. volume": "10604017" + }, + "2020-12-10": { + "1. open": "31.1500", + "2. high": "31.3200", + "3. low": "30.9500", + "4. close": "31.2100", + "5. volume": "9034843" + }, + "2020-12-09": { + "1. open": "31.3400", + "2. high": "31.5700", + "3. low": "30.9950", + "4. close": "31.2100", + "5. volume": "12967004" + }, + "2020-12-08": { + "1. open": "30.8900", + "2. high": "31.3050", + "3. low": "30.8800", + "4. close": "31.3000", + "5. volume": "12405585" + }, + "2020-12-07": { + "1. open": "30.5900", + "2. high": "31.1900", + "3. low": "30.5200", + "4. close": "30.9500", + "5. volume": "18498175" + }, + "2020-12-04": { + "1. open": "30.8200", + "2. high": "30.9100", + "3. low": "30.4300", + "4. close": "30.5800", + "5. volume": "18170139" + }, + "2020-12-03": { + "1. open": "30.8900", + "2. high": "31.2000", + "3. low": "30.3523", + "4. close": "30.8800", + "5. volume": "33237103" + }, + "2020-12-02": { + "1. open": "32.9000", + "2. high": "33.1200", + "3. low": "32.0700", + "4. close": "32.2900", + "5. volume": "18396434" + }, + "2020-12-01": { + "1. open": "32.8200", + "2. high": "33.3500", + "3. low": "32.6600", + "4. close": "33.0100", + "5. volume": "10753705" + }, + "2020-11-30": { + "1. open": "32.7000", + "2. high": "33.1700", + "3. low": "32.5400", + "4. close": "33.0000", + "5. volume": "34108818" + }, + "2020-11-27": { + "1. open": "32.5100", + "2. high": "32.8000", + "3. low": "32.3900", + "4. close": "32.4300", + "5. volume": "5265774" + }, + "2020-11-25": { + "1. open": "32.5800", + "2. high": "32.6900", + "3. low": "32.1500", + "4. close": "32.3200", + "5. volume": "8672205" + }, + "2020-11-24": { + "1. open": "33.1800", + "2. high": "33.2800", + "3. low": "32.6500", + "4. close": "32.6900", + "5. volume": "10998131" + }, + "2020-11-23": { + "1. open": "32.3100", + "2. high": "33.2400", + "3. low": "32.2800", + "4. close": "33.0300", + "5. volume": "12661711" + }, + "2020-11-20": { + "1. open": "32.7700", + "2. high": "33.0550", + "3. low": "32.3450", + "4. close": "32.4400", + "5. volume": "7793662" + }, + "2020-11-19": { + "1. open": "32.1900", + "2. high": "32.9600", + "3. low": "32.1850", + "4. close": "32.7600", + "5. volume": "9113095" + }, + "2020-11-18": { + "1. open": "32.1000", + "2. high": "32.4700", + "3. low": "31.9650", + "4. close": "32.0400", + "5. volume": "7229185" + }, + "2020-11-17": { + "1. open": "32.1400", + "2. high": "32.2700", + "3. low": "31.5400", + "4. close": "31.9000", + "5. volume": "11181717" + }, + "2020-11-16": { + "1. open": "31.9400", + "2. high": "32.6600", + "3. low": "31.6100", + "4. close": "32.3000", + "5. volume": "10473783" + }, + "2020-11-13": { + "1. open": "32.0300", + "2. high": "32.2100", + "3. low": "31.8200", + "4. close": "32.1400", + "5. volume": "6621839" + }, + "2020-11-12": { + "1. open": "32.2200", + "2. high": "32.2200", + "3. low": "31.5700", + "4. close": "32.0300", + "5. volume": "9014191" + }, + "2020-11-11": { + "1. open": "32.0000", + "2. high": "32.4800", + "3. low": "31.6800", + "4. close": "32.0900", + "5. volume": "9264822" + }, + "2020-11-10": { + "1. open": "31.0000", + "2. high": "31.9550", + "3. low": "30.9200", + "4. close": "31.9200", + "5. volume": "10234417" + }, + "2020-11-09": { + "1. open": "31.9800", + "2. high": "32.0700", + "3. low": "30.4700", + "4. close": "31.0100", + "5. volume": "20654490" + }, + "2020-11-06": { + "1. open": "32.7700", + "2. high": "33.3500", + "3. low": "32.6907", + "4. close": "33.1700", + "5. volume": "7473791" + }, + "2020-11-05": { + "1. open": "32.2800", + "2. high": "32.8700", + "3. low": "32.0600", + "4. close": "32.7200", + "5. volume": "7239904" + }, + "2020-11-04": { + "1. open": "32.6300", + "2. high": "32.7400", + "3. low": "32.0300", + "4. close": "32.0900", + "5. volume": "9292985" + }, + "2020-11-03": { + "1. open": "32.0800", + "2. high": "32.8350", + "3. low": "32.0800", + "4. close": "32.7400", + "5. volume": "6431877" + }, + "2020-11-02": { + "1. open": "32.4900", + "2. high": "32.5300", + "3. low": "31.7400", + "4. close": "32.0600", + "5. volume": "7478482" + }, + "2020-10-30": { + "1. open": "32.1500", + "2. high": "32.5300", + "3. low": "32.0600", + "4. close": "32.2100", + "5. volume": "8448240" + }, + "2020-10-29": { + "1. open": "32.0700", + "2. high": "32.6000", + "3. low": "31.6200", + "4. close": "32.2600", + "5. volume": "7314105" + }, + "2020-10-28": { + "1. open": "32.2000", + "2. high": "32.7500", + "3. low": "32.0350", + "4. close": "32.1600", + "5. volume": "11676456" + }, + "2020-10-27": { + "1. open": "32.6600", + "2. high": "33.1100", + "3. low": "32.2800", + "4. close": "32.3400", + "5. volume": "8724364" + }, + "2020-10-26": { + "1. open": "32.7000", + "2. high": "33.1600", + "3. low": "32.6700", + "4. close": "33.1600", + "5. volume": "7771002" + }, + "2020-10-23": { + "1. open": "32.4000", + "2. high": "32.8280", + "3. low": "32.3100", + "4. close": "32.7600", + "5. volume": "6179113" + }, + "2020-10-22": { + "1. open": "33.0500", + "2. high": "33.1899", + "3. low": "32.0700", + "4. close": "32.6400", + "5. volume": "9890997" + }, + "2020-10-21": { + "1. open": "33.3100", + "2. high": "33.6000", + "3. low": "33.2500", + "4. close": "33.3300", + "5. volume": "4694228" + }, + "2020-10-20": { + "1. open": "34.0400", + "2. high": "34.0400", + "3. low": "33.2900", + "4. close": "33.3300", + "5. volume": "6891862" + }, + "2020-10-19": { + "1. open": "34.0700", + "2. high": "34.3500", + "3. low": "33.7150", + "4. close": "33.8800", + "5. volume": "6491446" + }, + "2020-10-16": { + "1. open": "34.0900", + "2. high": "34.3300", + "3. low": "33.9500", + "4. close": "34.0700", + "5. volume": "4953706" + }, + "2020-10-15": { + "1. open": "33.6600", + "2. high": "34.0700", + "3. low": "33.6400", + "4. close": "33.9800", + "5. volume": "5598382" + }, + "2020-10-14": { + "1. open": "34.4200", + "2. high": "34.6410", + "3. low": "33.1600", + "4. close": "33.8400", + "5. volume": "12086816" + }, + "2020-10-13": { + "1. open": "34.5000", + "2. high": "34.8900", + "3. low": "34.4800", + "4. close": "34.8000", + "5. volume": "4784999" + }, + "2020-10-12": { + "1. open": "34.5700", + "2. high": "34.9500", + "3. low": "34.4900", + "4. close": "34.6300", + "5. volume": "5526708" + }, + "2020-10-09": { + "1. open": "34.5000", + "2. high": "34.7600", + "3. low": "34.3700", + "4. close": "34.4500", + "5. volume": "6388489" + }, + "2020-10-08": { + "1. open": "34.2200", + "2. high": "34.6850", + "3. low": "34.1500", + "4. close": "34.2900", + "5. volume": "4451654" + }, + "2020-10-07": { + "1. open": "34.0600", + "2. high": "34.4300", + "3. low": "34.0000", + "4. close": "34.0300", + "5. volume": "6114527" + }, + "2020-10-06": { + "1. open": "34.6100", + "2. high": "34.9700", + "3. low": "33.8350", + "4. close": "33.9500", + "5. volume": "7658320" + }, + "2020-10-05": { + "1. open": "34.1000", + "2. high": "34.5700", + "3. low": "34.1000", + "4. close": "34.5300", + "5. volume": "5274667" + }, + "2020-10-02": { + "1. open": "33.7500", + "2. high": "34.3350", + "3. low": "33.7000", + "4. close": "34.0700", + "5. volume": "5702925" + }, + "2020-10-01": { + "1. open": "33.9500", + "2. high": "34.2300", + "3. low": "33.5200", + "4. close": "34.0200", + "5. volume": "8658405" + }, + "2020-09-30": { + "1. open": "33.7000", + "2. high": "34.5300", + "3. low": "33.4450", + "4. close": "33.9100", + "5. volume": "12820438" + }, + "2020-09-29": { + "1. open": "33.4300", + "2. high": "33.9800", + "3. low": "33.2900", + "4. close": "33.7700", + "5. volume": "6598187" + }, + "2020-09-28": { + "1. open": "33.5000", + "2. high": "33.7250", + "3. low": "33.3300", + "4. close": "33.7000", + "5. volume": "5062439" + }, + "2020-09-25": { + "1. open": "33.5400", + "2. high": "33.7800", + "3. low": "33.1200", + "4. close": "33.5300", + "5. volume": "5060869" + }, + "2020-09-24": { + "1. open": "33.2200", + "2. high": "33.6700", + "3. low": "32.8500", + "4. close": "33.4300", + "5. volume": "5840884" + }, + "2020-09-23": { + "1. open": "33.8400", + "2. high": "34.0800", + "3. low": "33.1800", + "4. close": "33.2800", + "5. volume": "6180102" + }, + "2020-09-22": { + "1. open": "33.4000", + "2. high": "33.9600", + "3. low": "33.3100", + "4. close": "33.7400", + "5. volume": "6711310" + }, + "2020-09-21": { + "1. open": "32.9200", + "2. high": "33.5000", + "3. low": "32.8350", + "4. close": "33.4600", + "5. volume": "8611296" + }, + "2020-09-18": { + "1. open": "32.4700", + "2. high": "33.4000", + "3. low": "32.4100", + "4. close": "33.2100", + "5. volume": "18409972" + }, + "2020-09-17": { + "1. open": "32.0700", + "2. high": "32.9350", + "3. low": "32.0032", + "4. close": "32.5100", + "5. volume": "10615803" + }, + "2020-09-16": { + "1. open": "32.7400", + "2. high": "32.9800", + "3. low": "31.9000", + "4. close": "32.0200", + "5. volume": "21915600" + }, + "2020-09-15": { + "1. open": "32.8100", + "2. high": "33.2200", + "3. low": "32.4350", + "4. close": "32.7200", + "5. volume": "12842457" + }, + "2020-09-14": { + "1. open": "33.6800", + "2. high": "33.8400", + "3. low": "32.7550", + "4. close": "32.8400", + "5. volume": "16737592" + }, + "2020-09-11": { + "1. open": "35.0000", + "2. high": "35.1200", + "3. low": "33.8000", + "4. close": "34.3700", + "5. volume": "21628358" + }, + "2020-09-10": { + "1. open": "35.2000", + "2. high": "35.3800", + "3. low": "34.6900", + "4. close": "34.7400", + "5. volume": "11600264" + }, + "2020-09-09": { + "1. open": "34.8500", + "2. high": "35.4875", + "3. low": "34.7200", + "4. close": "35.1800", + "5. volume": "10371710" + }, + "2020-09-08": { + "1. open": "35.6400", + "2. high": "35.7400", + "3. low": "34.6000", + "4. close": "34.6200", + "5. volume": "9244524" + }, + "2020-09-04": { + "1. open": "36.0300", + "2. high": "36.2000", + "3. low": "34.9350", + "4. close": "35.4700", + "5. volume": "7584389" + }, + "2020-09-03": { + "1. open": "36.3100", + "2. high": "37.2200", + "3. low": "35.7900", + "4. close": "36.1100", + "5. volume": "9318975" + }, + "2020-09-02": { + "1. open": "35.4500", + "2. high": "36.6200", + "3. low": "35.4500", + "4. close": "36.6000", + "5. volume": "10797822" + }, + "2020-09-01": { + "1. open": "35.5000", + "2. high": "35.6800", + "3. low": "34.9250", + "4. close": "35.4000", + "5. volume": "8454925" + }, + "2020-08-31": { + "1. open": "35.3400", + "2. high": "35.6948", + "3. low": "35.0950", + "4. close": "35.6800", + "5. volume": "8123162" + }, + "2020-08-28": { + "1. open": "36.2100", + "2. high": "36.2100", + "3. low": "35.0000", + "4. close": "35.3000", + "5. volume": "7028239" + }, + "2020-08-27": { + "1. open": "36.4200", + "2. high": "36.7050", + "3. low": "36.1450", + "4. close": "36.1600", + "5. volume": "6213510" + }, + "2020-08-26": { + "1. open": "35.9800", + "2. high": "36.4300", + "3. low": "35.6450", + "4. close": "36.3700", + "5. volume": "4732566" + }, + "2020-08-25": { + "1. open": "36.0900", + "2. high": "36.1600", + "3. low": "35.7400", + "4. close": "36.0800", + "5. volume": "3941673" + }, + "2020-08-24": { + "1. open": "36.0100", + "2. high": "36.0850", + "3. low": "35.6700", + "4. close": "36.0600", + "5. volume": "4576657" + }, + "2020-08-21": { + "1. open": "35.9200", + "2. high": "36.2400", + "3. low": "35.7200", + "4. close": "35.9100", + "5. volume": "4945660" + }, + "2020-08-20": { + "1. open": "36.1800", + "2. high": "36.4000", + "3. low": "35.7800", + "4. close": "35.9200", + "5. volume": "4265146" + }, + "2020-08-19": { + "1. open": "36.3300", + "2. high": "36.8850", + "3. low": "36.1150", + "4. close": "36.2200", + "5. volume": "5053004" + }, + "2020-08-18": { + "1. open": "35.9500", + "2. high": "36.6900", + "3. low": "35.6950", + "4. close": "36.2400", + "5. volume": "7774224" + }, + "2020-08-17": { + "1. open": "35.7000", + "2. high": "36.1900", + "3. low": "35.3159", + "4. close": "36.0000", + "5. volume": "6604890" + }, + "2020-08-14": { + "1. open": "34.6100", + "2. high": "36.0285", + "3. low": "34.5368", + "4. close": "35.3900", + "5. volume": "10493634" + }, + "2020-08-13": { + "1. open": "34.5200", + "2. high": "34.7450", + "3. low": "34.2150", + "4. close": "34.5900", + "5. volume": "6207036" + }, + "2020-08-12": { + "1. open": "34.3800", + "2. high": "34.7900", + "3. low": "34.2200", + "4. close": "34.6100", + "5. volume": "5190827" + }, + "2020-08-11": { + "1. open": "34.9400", + "2. high": "34.9700", + "3. low": "34.1500", + "4. close": "34.2600", + "5. volume": "7306395" + }, + "2020-08-10": { + "1. open": "35.2800", + "2. high": "35.3600", + "3. low": "34.9550", + "4. close": "35.0300", + "5. volume": "4850462" + }, + "2020-08-07": { + "1. open": "35.0000", + "2. high": "35.2750", + "3. low": "34.9700", + "4. close": "35.2400", + "5. volume": "4449873" + }, + "2020-08-06": { + "1. open": "35.2000", + "2. high": "35.4500", + "3. low": "34.9800", + "4. close": "35.0300", + "5. volume": "4582406" + }, + "2020-08-05": { + "1. open": "35.1600", + "2. high": "35.3500", + "3. low": "34.9000", + "4. close": "35.0900", + "5. volume": "7170576" + }, + "2020-08-04": { + "1. open": "35.2400", + "2. high": "35.4700", + "3. low": "34.9427", + "4. close": "35.3900", + "5. volume": "5353064" + }, + "2020-08-03": { + "1. open": "34.9000", + "2. high": "35.1700", + "3. low": "34.4700", + "4. close": "35.1000", + "5. volume": "5695826" + }, + "2020-07-31": { + "1. open": "34.4800", + "2. high": "34.8000", + "3. low": "34.3800", + "4. close": "34.7900", + "5. volume": "7289828" + }, + "2020-07-30": { + "1. open": "34.8600", + "2. high": "34.9300", + "3. low": "34.3350", + "4. close": "34.4100", + "5. volume": "5757391" + }, + "2020-07-29": { + "1. open": "35.1300", + "2. high": "35.1700", + "3. low": "34.7200", + "4. close": "35.1100", + "5. volume": "5557710" + }, + "2020-07-28": { + "1. open": "34.8800", + "2. high": "35.4200", + "3. low": "34.8150", + "4. close": "35.2300", + "5. volume": "5719375" + }, + "2020-07-27": { + "1. open": "34.7000", + "2. high": "34.9400", + "3. low": "34.3000", + "4. close": "34.7600", + "5. volume": "5249708" + }, + "2020-07-24": { + "1. open": "35.0000", + "2. high": "35.3700", + "3. low": "34.5600", + "4. close": "34.7100", + "5. volume": "5034416" + }, + "2020-07-23": { + "1. open": "35.2400", + "2. high": "35.3900", + "3. low": "34.9729", + "4. close": "35.1300", + "5. volume": "5534628" + }, + "2020-07-22": { + "1. open": "34.9000", + "2. high": "35.1600", + "3. low": "34.5800", + "4. close": "35.1600", + "5. volume": "6465151" + }, + "2020-07-21": { + "1. open": "34.3600", + "2. high": "35.5800", + "3. low": "34.3400", + "4. close": "34.7900", + "5. volume": "11879782" + }, + "2020-07-20": { + "1. open": "33.8000", + "2. high": "34.1600", + "3. low": "33.6200", + "4. close": "34.1500", + "5. volume": "8063161" + }, + "2020-07-17": { + "1. open": "33.8500", + "2. high": "34.1800", + "3. low": "33.7800", + "4. close": "33.8500", + "5. volume": "6167896" + }, + "2020-07-16": { + "1. open": "33.9000", + "2. high": "34.3100", + "3. low": "33.6400", + "4. close": "33.7300", + "5. volume": "7001096" + }, + "2020-07-15": { + "1. open": "33.6900", + "2. high": "34.0100", + "3. low": "33.3200", + "4. close": "33.7700", + "5. volume": "8595908" + }, + "2020-07-14": { + "1. open": "33.3300", + "2. high": "34.2500", + "3. low": "33.3100", + "4. close": "34.2400", + "5. volume": "9861144" + }, + "2020-07-13": { + "1. open": "33.4400", + "2. high": "33.6000", + "3. low": "32.9600", + "4. close": "33.2800", + "5. volume": "8141346" + }, + "2020-07-10": { + "1. open": "32.7600", + "2. high": "33.8300", + "3. low": "32.7400", + "4. close": "33.4400", + "5. volume": "10511407" + }, + "2020-07-09": { + "1. open": "32.3800", + "2. high": "33.0800", + "3. low": "32.3600", + "4. close": "32.7600", + "5. volume": "7187195" + }, + "2020-07-08": { + "1. open": "33.6300", + "2. high": "33.7500", + "3. low": "32.3200", + "4. close": "32.4200", + "5. volume": "9697235" + }, + "2020-07-07": { + "1. open": "33.6500", + "2. high": "34.1100", + "3. low": "33.4600", + "4. close": "33.6800", + "5. volume": "11553590" + }, + "2020-07-06": { + "1. open": "33.6200", + "2. high": "33.8200", + "3. low": "33.5100", + "4. close": "33.7300", + "5. volume": "7074585" + }, + "2020-07-02": { + "1. open": "33.5700", + "2. high": "33.9800", + "3. low": "33.3900", + "4. close": "33.5000", + "5. volume": "8607714" + }, + "2020-07-01": { + "1. open": "33.8600", + "2. high": "34.1400", + "3. low": "33.2800", + "4. close": "33.5700", + "5. volume": "9122478" + }, + "2020-06-30": { + "1. open": "34.3600", + "2. high": "34.4300", + "3. low": "33.8100", + "4. close": "33.8500", + "5. volume": "14647686" + }, + "2020-06-29": { + "1. open": "32.8700", + "2. high": "34.2150", + "3. low": "32.8600", + "4. close": "34.1300", + "5. volume": "12207660" + }, + "2020-06-26": { + "1. open": "32.9100", + "2. high": "33.2200", + "3. low": "32.5500", + "4. close": "32.6800", + "5. volume": "14471826" + }, + "2020-06-25": { + "1. open": "32.7500", + "2. high": "33.4300", + "3. low": "32.6400", + "4. close": "32.7800", + "5. volume": "14752610" + }, + "2020-06-24": { + "1. open": "32.1100", + "2. high": "33.0300", + "3. low": "31.7800", + "4. close": "32.8200", + "5. volume": "15053594" + }, + "2020-06-23": { + "1. open": "32.2500", + "2. high": "32.3500", + "3. low": "31.7700", + "4. close": "32.1000", + "5. volume": "12689268" + }, + "2020-06-22": { + "1. open": "31.9500", + "2. high": "32.6600", + "3. low": "31.9000", + "4. close": "32.0700", + "5. volume": "14385603" + }, + "2020-06-19": { + "1. open": "31.9900", + "2. high": "32.3000", + "3. low": "31.2300", + "4. close": "32.2400", + "5. volume": "28992951" + }, + "2020-06-18": { + "1. open": "32.3400", + "2. high": "32.5000", + "3. low": "30.6500", + "4. close": "31.8100", + "5. volume": "45195928" + }, + "2020-06-17": { + "1. open": "33.0100", + "2. high": "33.1900", + "3. low": "32.1800", + "4. close": "32.8100", + "5. volume": "15948044" + }, + "2020-06-16": { + "1. open": "32.3100", + "2. high": "32.6700", + "3. low": "32.1200", + "4. close": "32.5300", + "5. volume": "9190747" + }, + "2020-06-15": { + "1. open": "32.3900", + "2. high": "32.6600", + "3. low": "31.5200", + "4. close": "32.0800", + "5. volume": "11005700" + }, + "2020-06-12": { + "1. open": "32.8900", + "2. high": "33.1100", + "3. low": "31.8300", + "4. close": "32.2600", + "5. volume": "9660332" + }, + "2020-06-11": { + "1. open": "32.6100", + "2. high": "33.7600", + "3. low": "32.5000", + "4. close": "32.7000", + "5. volume": "12443425" + }, + "2020-06-10": { + "1. open": "33.0900", + "2. high": "33.3500", + "3. low": "32.3800", + "4. close": "32.5700", + "5. volume": "7860161" + }, + "2020-06-09": { + "1. open": "33.2600", + "2. high": "33.3500", + "3. low": "32.4200", + "4. close": "32.9200", + "5. volume": "7503331" + }, + "2020-06-08": { + "1. open": "32.1700", + "2. high": "33.0100", + "3. low": "32.0800", + "4. close": "33.0100", + "5. volume": "9459936" + }, + "2020-06-05": { + "1. open": "33.0500", + "2. high": "33.1900", + "3. low": "32.4000", + "4. close": "32.4800", + "5. volume": "11371735" + }, + "2020-06-04": { + "1. open": "32.5800", + "2. high": "33.1300", + "3. low": "32.5700", + "4. close": "33.1100", + "5. volume": "8773741" + }, + "2020-06-03": { + "1. open": "33.0100", + "2. high": "33.3400", + "3. low": "32.4500", + "4. close": "32.6800", + "5. volume": "6578680" + }, + "2020-06-02": { + "1. open": "32.3900", + "2. high": "33.0000", + "3. low": "32.3100", + "4. close": "33.0000", + "5. volume": "6759814" + }, + "2020-06-01": { + "1. open": "32.7100", + "2. high": "33.2200", + "3. low": "32.4300", + "4. close": "32.4900", + "5. volume": "6932847" + }, + "2020-05-29": { + "1. open": "32.1700", + "2. high": "32.7100", + "3. low": "31.6200", + "4. close": "32.6200", + "5. volume": "16545021" + }, + "2020-05-28": { + "1. open": "33.3300", + "2. high": "33.8000", + "3. low": "32.0100", + "4. close": "32.0600", + "5. volume": "13326467" + }, + "2020-05-27": { + "1. open": "31.4700", + "2. high": "33.2900", + "3. low": "31.2900", + "4. close": "33.2800", + "5. volume": "14992405" + }, + "2020-05-26": { + "1. open": "32.0700", + "2. high": "32.3800", + "3. low": "31.3000", + "4. close": "31.3700", + "5. volume": "9831822" + }, + "2020-05-22": { + "1. open": "32.2300", + "2. high": "32.5800", + "3. low": "32.0700", + "4. close": "32.3700", + "5. volume": "6131932" + }, + "2020-05-21": { + "1. open": "32.3000", + "2. high": "32.5000", + "3. low": "31.8500", + "4. close": "32.1200", + "5. volume": "7095266" + }, + "2020-05-20": { + "1. open": "32.0200", + "2. high": "32.3800", + "3. low": "31.6100", + "4. close": "32.3000", + "5. volume": "7834418" + }, + "2020-05-19": { + "1. open": "32.4000", + "2. high": "32.5000", + "3. low": "31.7400", + "4. close": "31.7600", + "5. volume": "7409632" + }, + "2020-05-18": { + "1. open": "32.4300", + "2. high": "32.5300", + "3. low": "31.5000", + "4. close": "32.2600", + "5. volume": "12812001" + }, + "2020-05-15": { + "1. open": "32.7100", + "2. high": "32.9500", + "3. low": "32.2600", + "4. close": "32.5100", + "5. volume": "15070210" + }, + "2020-05-14": { + "1. open": "33.8800", + "2. high": "34.2300", + "3. low": "32.3700", + "4. close": "32.7800", + "5. volume": "11094282" + }, + "2020-05-13": { + "1. open": "33.6100", + "2. high": "34.5000", + "3. low": "33.6100", + "4. close": "34.1000", + "5. volume": "8873561" + }, + "2020-05-12": { + "1. open": "33.8300", + "2. high": "34.2300", + "3. low": "33.5000", + "4. close": "33.5500", + "5. volume": "6567987" + }, + "2020-05-11": { + "1. open": "33.4500", + "2. high": "34.0300", + "3. low": "33.3600", + "4. close": "33.7300", + "5. volume": "8766354" + }, + "2020-05-08": { + "1. open": "32.7000", + "2. high": "33.5200", + "3. low": "32.5500", + "4. close": "33.3400", + "5. volume": "7915975" + }, + "2020-05-07": { + "1. open": "32.9000", + "2. high": "33.1900", + "3. low": "32.4800", + "4. close": "32.6800", + "5. volume": "6260755" + }, + "2020-05-06": { + "1. open": "32.9900", + "2. high": "33.2800", + "3. low": "32.7200", + "4. close": "32.7800", + "5. volume": "7378124" + }, + "2020-05-05": { + "1. open": "32.5700", + "2. high": "32.9700", + "3. low": "32.2100", + "4. close": "32.8100", + "5. volume": "7269476" + }, + "2020-05-04": { + "1. open": "32.5800", + "2. high": "32.7500", + "3. low": "31.8300", + "4. close": "32.5300", + "5. volume": "9608571" + }, + "2020-05-01": { + "1. open": "31.4400", + "2. high": "32.1300", + "3. low": "31.2300", + "4. close": "31.9600", + "5. volume": "7735395" + }, + "2020-04-30": { + "1. open": "31.7000", + "2. high": "32.0500", + "3. low": "31.2700", + "4. close": "31.6100", + "5. volume": "12288201" + }, + "2020-04-29": { + "1. open": "31.8900", + "2. high": "32.1900", + "3. low": "31.1000", + "4. close": "31.5200", + "5. volume": "14014423" + }, + "2020-04-28": { + "1. open": "33.0700", + "2. high": "33.4200", + "3. low": "32.2500", + "4. close": "32.3600", + "5. volume": "13703251" + }, + "2020-04-27": { + "1. open": "32.9800", + "2. high": "33.5300", + "3. low": "32.9800", + "4. close": "33.2800", + "5. volume": "10091652" + }, + "2020-04-24": { + "1. open": "33.0200", + "2. high": "33.1100", + "3. low": "32.4700", + "4. close": "32.9600", + "5. volume": "9341413" + }, + "2020-04-23": { + "1. open": "32.0500", + "2. high": "33.1000", + "3. low": "31.9600", + "4. close": "32.8800", + "5. volume": "11727431" + }, + "2020-04-22": { + "1. open": "32.3300", + "2. high": "32.6100", + "3. low": "32.0800", + "4. close": "32.3100", + "5. volume": "9431659" + }, + "2020-04-21": { + "1. open": "32.1700", + "2. high": "32.6000", + "3. low": "31.7400", + "4. close": "32.1700", + "5. volume": "14811942" + }, + "2020-04-20": { + "1. open": "32.1000", + "2. high": "32.6200", + "3. low": "31.7400", + "4. close": "31.9300", + "5. volume": "11001552" + }, + "2020-04-17": { + "1. open": "31.8500", + "2. high": "32.1300", + "3. low": "30.8900", + "4. close": "31.9300", + "5. volume": "15774093" + }, + "2020-04-16": { + "1. open": "32.0500", + "2. high": "32.6400", + "3. low": "31.8400", + "4. close": "31.9500", + "5. volume": "14463181" + }, + "2020-04-15": { + "1. open": "32.3700", + "2. high": "32.4900", + "3. low": "31.0700", + "4. close": "32.0300", + "5. volume": "16201367" + }, + "2020-04-14": { + "1. open": "32.0500", + "2. high": "32.3700", + "3. low": "31.5700", + "4. close": "32.0900", + "5. volume": "13323057" + }, + "2020-04-13": { + "1. open": "31.2000", + "2. high": "32.2300", + "3. low": "31.0500", + "4. close": "31.3300", + "5. volume": "13501035" + }, + "2020-04-09": { + "1. open": "30.3300", + "2. high": "31.3000", + "3. low": "30.0100", + "4. close": "31.0600", + "5. volume": "17327721" + }, + "2020-04-08": { + "1. open": "31.7100", + "2. high": "31.9500", + "3. low": "30.7200", + "4. close": "31.0200", + "5. volume": "18708608" + }, + "2020-04-07": { + "1. open": "31.4600", + "2. high": "32.5000", + "3. low": "30.5700", + "4. close": "31.8600", + "5. volume": "16976778" + }, + "2020-04-06": { + "1. open": "32.3000", + "2. high": "32.7600", + "3. low": "31.2800", + "4. close": "32.6300", + "5. volume": "15547440" + }, + "2020-04-03": { + "1. open": "31.6100", + "2. high": "32.8400", + "3. low": "31.6000", + "4. close": "32.2900", + "5. volume": "14537601" + }, + "2020-04-02": { + "1. open": "30.2300", + "2. high": "31.9900", + "3. low": "29.8500", + "4. close": "31.6000", + "5. volume": "18940742" + }, + "2020-04-01": { + "1. open": "30.3000", + "2. high": "31.7800", + "3. low": "29.8300", + "4. close": "30.5000", + "5. volume": "17160586" + }, + "2020-03-31": { + "1. open": "29.5800", + "2. high": "30.2600", + "3. low": "29.1000", + "4. close": "30.1200", + "5. volume": "17201570" + }, + "2020-03-30": { + "1. open": "30.0000", + "2. high": "30.3600", + "3. low": "29.1200", + "4. close": "29.6500", + "5. volume": "12972796" + }, + "2020-03-27": { + "1. open": "29.2900", + "2. high": "29.9000", + "3. low": "28.5500", + "4. close": "29.1300", + "5. volume": "14991369" + }, + "2020-03-26": { + "1. open": "28.0000", + "2. high": "29.1800", + "3. low": "27.3300", + "4. close": "29.0000", + "5. volume": "18238804" + }, + "2020-03-25": { + "1. open": "29.9900", + "2. high": "30.1900", + "3. low": "27.8200", + "4. close": "27.9400", + "5. volume": "20510756" + }, + "2020-03-24": { + "1. open": "31.5000", + "2. high": "31.6800", + "3. low": "29.4200", + "4. close": "30.1500", + "5. volume": "13688169" + }, + "2020-03-23": { + "1. open": "31.7800", + "2. high": "32.7200", + "3. low": "30.7700", + "4. close": "31.0800", + "5. volume": "13196941" + }, + "2020-03-20": { + "1. open": "34.2500", + "2. high": "34.2500", + "3. low": "31.0300", + "4. close": "31.7700", + "5. volume": "21975296" + }, + "2020-03-19": { + "1. open": "35.7500", + "2. high": "36.5000", + "3. low": "33.4100", + "4. close": "34.1800", + "5. volume": "16677667" + }, + "2020-03-18": { + "1. open": "33.6500", + "2. high": "36.8400", + "3. low": "32.5100", + "4. close": "33.9100", + "5. volume": "25766057" + }, + "2020-03-17": { + "1. open": "31.8100", + "2. high": "34.9400", + "3. low": "30.9100", + "4. close": "33.0000", + "5. volume": "25145596" + }, + "2020-03-16": { + "1. open": "29.3300", + "2. high": "33.2100", + "3. low": "29.0000", + "4. close": "31.1000", + "5. volume": "24764742" + }, + "2020-03-13": { + "1. open": "30.5400", + "2. high": "30.9800", + "3. low": "28.2500", + "4. close": "30.7100", + "5. volume": "16514355" + }, + "2020-03-12": { + "1. open": "28.6000", + "2. high": "30.3800", + "3. low": "28.3700", + "4. close": "29.1200", + "5. volume": "15287561" + }, + "2020-03-11": { + "1. open": "31.8100", + "2. high": "32.2600", + "3. low": "30.0700", + "4. close": "30.5900", + "5. volume": "12893584" + }, + "2020-03-10": { + "1. open": "31.3000", + "2. high": "32.7500", + "3. low": "31.1800", + "4. close": "32.6000", + "5. volume": "16506313" + }, + "2020-03-09": { + "1. open": "30.6800", + "2. high": "31.7000", + "3. low": "30.0000", + "4. close": "31.2500", + "5. volume": "13120593" + }, + "2020-03-06": { + "1. open": "32.7200", + "2. high": "32.9900", + "3. low": "31.5100", + "4. close": "32.0400", + "5. volume": "14612441" + }, + "2020-03-05": { + "1. open": "30.6500", + "2. high": "33.7000", + "3. low": "30.4300", + "4. close": "33.4700", + "5. volume": "25197911" + }, + "2020-03-04": { + "1. open": "29.6800", + "2. high": "30.9700", + "3. low": "29.6500", + "4. close": "30.9600", + "5. volume": "9590703" + }, + "2020-03-03": { + "1. open": "29.5200", + "2. high": "30.4200", + "3. low": "28.9700", + "4. close": "29.3400", + "5. volume": "10566110" + }, + "2020-03-02": { + "1. open": "28.4400", + "2. high": "29.6900", + "3. low": "28.2800", + "4. close": "29.6800", + "5. volume": "11950345" + }, + "2020-02-28": { + "1. open": "28.0000", + "2. high": "28.1800", + "3. low": "27.0600", + "4. close": "28.1300", + "5. volume": "13511935" + }, + "2020-02-27": { + "1. open": "28.5500", + "2. high": "29.3000", + "3. low": "28.3300", + "4. close": "28.3600", + "5. volume": "8375367" + }, + "2020-02-26": { + "1. open": "29.8800", + "2. high": "29.8800", + "3. low": "28.6200", + "4. close": "28.7500", + "5. volume": "7565793" + }, + "2020-02-25": { + "1. open": "30.3700", + "2. high": "30.4200", + "3. low": "29.5900", + "4. close": "29.6700", + "5. volume": "7333702" + }, + "2020-02-24": { + "1. open": "29.9200", + "2. high": "30.6400", + "3. low": "29.8800", + "4. close": "30.2700", + "5. volume": "7663933" + }, + "2020-02-21": { + "1. open": "29.8000", + "2. high": "30.5200", + "3. low": "29.7800", + "4. close": "30.3100", + "5. volume": "9062452" + }, + "2020-02-20": { + "1. open": "29.3600", + "2. high": "29.8000", + "3. low": "29.1400", + "4. close": "29.7800", + "5. volume": "6186488" + }, + "2020-02-19": { + "1. open": "29.9700", + "2. high": "30.2000", + "3. low": "29.3800", + "4. close": "29.5400", + "5. volume": "7527572" + }, + "2020-02-18": { + "1. open": "29.8000", + "2. high": "30.7300", + "3. low": "29.3500", + "4. close": "29.7100", + "5. volume": "15999111" + }, + "2020-02-14": { + "1. open": "28.5000", + "2. high": "28.7100", + "3. low": "28.0800", + "4. close": "28.2300", + "5. volume": "4758561" + }, + "2020-02-13": { + "1. open": "28.5200", + "2. high": "28.7800", + "3. low": "28.4300", + "4. close": "28.6300", + "5. volume": "3682038" + }, + "2020-02-12": { + "1. open": "28.5000", + "2. high": "28.8400", + "3. low": "28.4300", + "4. close": "28.6900", + "5. volume": "4375619" + }, + "2020-02-11": { + "1. open": "28.2000", + "2. high": "28.4700", + "3. low": "28.1300", + "4. close": "28.4400", + "5. volume": "4096239" + }, + "2020-02-10": { + "1. open": "28.0000", + "2. high": "28.3400", + "3. low": "27.9500", + "4. close": "28.1400", + "5. volume": "4511171" + }, + "2020-02-07": { + "1. open": "28.0500", + "2. high": "28.2600", + "3. low": "27.8700", + "4. close": "27.9600", + "5. volume": "5952030" + }, + "2020-02-06": { + "1. open": "28.2300", + "2. high": "28.3100", + "3. low": "27.9000", + "4. close": "28.0500", + "5. volume": "5523623" + }, + "2020-02-05": { + "1. open": "27.4800", + "2. high": "28.0950", + "3. low": "27.3600", + "4. close": "28.0800", + "5. volume": "5243794" + }, + "2020-02-04": { + "1. open": "27.0700", + "2. high": "27.6100", + "3. low": "27.0300", + "4. close": "27.3900", + "5. volume": "5330313" + }, + "2020-02-03": { + "1. open": "27.0100", + "2. high": "27.2800", + "3. low": "26.8700", + "4. close": "26.9800", + "5. volume": "5321666" + }, + "2020-01-31": { + "1. open": "27.4000", + "2. high": "27.4500", + "3. low": "26.7200", + "4. close": "26.8600", + "5. volume": "6092608" + }, + "2020-01-30": { + "1. open": "27.3000", + "2. high": "27.5600", + "3. low": "27.2000", + "4. close": "27.5500", + "5. volume": "3937623" + }, + "2020-01-29": { + "1. open": "28.3900", + "2. high": "28.4000", + "3. low": "27.4100", + "4. close": "27.4500", + "5. volume": "4454267" + }, + "2020-01-28": { + "1. open": "28.3500", + "2. high": "28.4700", + "3. low": "28.1700", + "4. close": "28.3300", + "5. volume": "3323286" + }, + "2020-01-27": { + "1. open": "27.9500", + "2. high": "28.5100", + "3. low": "27.7600", + "4. close": "28.3300", + "5. volume": "4241668" + }, + "2020-01-24": { + "1. open": "28.4800", + "2. high": "28.5100", + "3. low": "28.1400", + "4. close": "28.1900", + "5. volume": "4642165" + }, + "2020-01-23": { + "1. open": "28.3700", + "2. high": "28.6200", + "3. low": "28.2200", + "4. close": "28.4400", + "5. volume": "3959584" + }, + "2020-01-22": { + "1. open": "28.3300", + "2. high": "28.6300", + "3. low": "28.3300", + "4. close": "28.3700", + "5. volume": "4821753" + }, + "2020-01-21": { + "1. open": "28.2000", + "2. high": "28.5600", + "3. low": "28.0600", + "4. close": "28.4100", + "5. volume": "7318176" + }, + "2020-01-17": { + "1. open": "28.0400", + "2. high": "28.3500", + "3. low": "28.0200", + "4. close": "28.1500", + "5. volume": "5614296" + }, + "2020-01-16": { + "1. open": "28.3400", + "2. high": "28.6200", + "3. low": "28.0100", + "4. close": "28.0800", + "5. volume": "5537525" + }, + "2020-01-15": { + "1. open": "28.7600", + "2. high": "28.8600", + "3. low": "28.2200", + "4. close": "28.2900", + "5. volume": "5676423" + }, + "2020-01-14": { + "1. open": "28.3300", + "2. high": "28.9100", + "3. low": "28.3300", + "4. close": "28.8400", + "5. volume": "6134732" + }, + "2020-01-13": { + "1. open": "28.3400", + "2. high": "28.7100", + "3. low": "28.2500", + "4. close": "28.4200", + "5. volume": "3796044" + }, + "2020-01-10": { + "1. open": "28.4000", + "2. high": "28.5700", + "3. low": "28.2300", + "4. close": "28.3600", + "5. volume": "4549288" + }, + "2020-01-09": { + "1. open": "28.5000", + "2. high": "28.6600", + "3. low": "28.1900", + "4. close": "28.4400", + "5. volume": "5725302" + }, + "2020-01-08": { + "1. open": "28.7100", + "2. high": "28.7300", + "3. low": "28.4200", + "4. close": "28.4200", + "5. volume": "7341571" + }, + "2020-01-07": { + "1. open": "28.7200", + "2. high": "28.8000", + "3. low": "28.4200", + "4. close": "28.5900", + "5. volume": "5882235" + }, + "2020-01-06": { + "1. open": "28.5700", + "2. high": "28.8700", + "3. low": "28.3500", + "4. close": "28.8000", + "5. volume": "6917500" + }, + "2020-01-03": { + "1. open": "28.4800", + "2. high": "28.8200", + "3. low": "28.4000", + "4. close": "28.7000", + "5. volume": "5441998" + }, + "2020-01-02": { + "1. open": "29.0300", + "2. high": "29.1600", + "3. low": "28.3600", + "4. close": "28.6600", + "5. volume": "6224928" + }, + "2019-12-31": { + "1. open": "29.0000", + "2. high": "29.1100", + "3. low": "28.8900", + "4. close": "28.9900", + "5. volume": "3752494" + }, + "2019-12-30": { + "1. open": "28.7700", + "2. high": "29.1600", + "3. low": "28.7500", + "4. close": "29.0600", + "5. volume": "4602382" + }, + "2019-12-27": { + "1. open": "28.9200", + "2. high": "29.0100", + "3. low": "28.7500", + "4. close": "28.7600", + "5. volume": "3361847" + }, + "2019-12-26": { + "1. open": "29.0500", + "2. high": "29.2100", + "3. low": "28.8100", + "4. close": "28.8900", + "5. volume": "3872305" + }, + "2019-12-24": { + "1. open": "28.7600", + "2. high": "29.1200", + "3. low": "28.7600", + "4. close": "29.1000", + "5. volume": "1641100" + }, + "2019-12-23": { + "1. open": "29.0700", + "2. high": "29.2100", + "3. low": "28.8700", + "4. close": "28.8900", + "5. volume": "4323642" + }, + "2019-12-20": { + "1. open": "28.9800", + "2. high": "29.1100", + "3. low": "28.7000", + "4. close": "29.0000", + "5. volume": "9343564" + }, + "2019-12-19": { + "1. open": "28.4000", + "2. high": "28.9800", + "3. low": "28.3600", + "4. close": "28.7600", + "5. volume": "8431096" + }, + "2019-12-18": { + "1. open": "28.6900", + "2. high": "28.8300", + "3. low": "28.3100", + "4. close": "28.3300", + "5. volume": "8949521" + }, + "2019-12-17": { + "1. open": "28.3400", + "2. high": "28.7800", + "3. low": "28.2300", + "4. close": "28.7000", + "5. volume": "10595606" + }, + "2019-12-16": { + "1. open": "28.1500", + "2. high": "28.3700", + "3. low": "27.9600", + "4. close": "28.3100", + "5. volume": "6643835" + }, + "2019-12-13": { + "1. open": "28.1600", + "2. high": "28.1700", + "3. low": "27.8500", + "4. close": "28.0900", + "5. volume": "6694961" + }, + "2019-12-12": { + "1. open": "28.2700", + "2. high": "28.5800", + "3. low": "28.1400", + "4. close": "28.2000", + "5. volume": "6192818" + }, + "2019-12-11": { + "1. open": "28.0000", + "2. high": "28.0800", + "3. low": "27.6200", + "4. close": "28.0200", + "5. volume": "5258373" + }, + "2019-12-10": { + "1. open": "27.5900", + "2. high": "28.0000", + "3. low": "27.5500", + "4. close": "27.8700", + "5. volume": "7430482" + }, + "2019-12-09": { + "1. open": "27.4300", + "2. high": "27.8900", + "3. low": "27.2800", + "4. close": "27.8400", + "5. volume": "6564041" + }, + "2019-12-06": { + "1. open": "26.9000", + "2. high": "27.5700", + "3. low": "26.8600", + "4. close": "27.4900", + "5. volume": "9630740" + }, + "2019-12-05": { + "1. open": "27.5000", + "2. high": "27.8100", + "3. low": "26.2500", + "4. close": "26.8000", + "5. volume": "14335734" + }, + "2019-12-04": { + "1. open": "27.3400", + "2. high": "27.7500", + "3. low": "27.3400", + "4. close": "27.6400", + "5. volume": "10504163" + }, + "2019-12-03": { + "1. open": "27.5500", + "2. high": "27.6500", + "3. low": "27.0400", + "4. close": "27.3900", + "5. volume": "8488392" + }, + "2019-12-02": { + "1. open": "27.4200", + "2. high": "27.7400", + "3. low": "27.3000", + "4. close": "27.7400", + "5. volume": "9022196" + }, + "2019-11-29": { + "1. open": "27.1700", + "2. high": "27.5500", + "3. low": "27.0200", + "4. close": "27.3400", + "5. volume": "3703004" + }, + "2019-11-27": { + "1. open": "27.1800", + "2. high": "27.4100", + "3. low": "27.0800", + "4. close": "27.2300", + "5. volume": "3893101" + }, + "2019-11-26": { + "1. open": "27.1700", + "2. high": "27.1800", + "3. low": "26.8600", + "4. close": "27.0400", + "5. volume": "6806350" + }, + "2019-11-25": { + "1. open": "27.2200", + "2. high": "27.2200", + "3. low": "26.8500", + "4. close": "27.0000", + "5. volume": "4978536" + }, + "2019-11-22": { + "1. open": "26.7100", + "2. high": "27.1300", + "3. low": "26.5900", + "4. close": "27.0500", + "5. volume": "5181668" + }, + "2019-11-21": { + "1. open": "26.9000", + "2. high": "26.9400", + "3. low": "26.6000", + "4. close": "26.7000", + "5. volume": "4280397" + }, + "2019-11-20": { + "1. open": "26.8300", + "2. high": "26.8400", + "3. low": "26.4800", + "4. close": "26.5900", + "5. volume": "4661861" + }, + "2019-11-19": { + "1. open": "27.2300", + "2. high": "27.2400", + "3. low": "26.8100", + "4. close": "26.8700", + "5. volume": "5536047" + }, + "2019-11-18": { + "1. open": "26.6800", + "2. high": "27.0700", + "3. low": "26.6500", + "4. close": "27.0100", + "5. volume": "8599028" + }, + "2019-11-15": { + "1. open": "26.9400", + "2. high": "27.0000", + "3. low": "26.6900", + "4. close": "26.7500", + "5. volume": "5677973" + }, + "2019-11-14": { + "1. open": "27.0200", + "2. high": "27.2100", + "3. low": "26.8100", + "4. close": "26.9100", + "5. volume": "4149890" + }, + "2019-11-13": { + "1. open": "27.0500", + "2. high": "27.1000", + "3. low": "26.8000", + "4. close": "27.0600", + "5. volume": "6440337" + }, + "2019-11-12": { + "1. open": "26.8300", + "2. high": "27.0600", + "3. low": "26.6800", + "4. close": "27.0000", + "5. volume": "7176495" + }, + "2019-11-11": { + "1. open": "26.9700", + "2. high": "27.0500", + "3. low": "26.4200", + "4. close": "26.6100", + "5. volume": "7002972" + }, + "2019-11-08": { + "1. open": "26.8700", + "2. high": "27.1300", + "3. low": "26.7800", + "4. close": "27.0200", + "5. volume": "6614110" + }, + "2019-11-07": { + "1. open": "27.0900", + "2. high": "27.2900", + "3. low": "26.7400", + "4. close": "26.8600", + "5. volume": "9614179" + }, + "2019-11-06": { + "1. open": "28.0000", + "2. high": "28.0100", + "3. low": "26.8900", + "4. close": "27.0000", + "5. volume": "14408508" + }, + "2019-11-05": { + "1. open": "25.6000", + "2. high": "28.0800", + "3. low": "25.5400", + "4. close": "27.8300", + "5. volume": "26554487" + }, + "2019-11-04": { + "1. open": "25.1500", + "2. high": "25.4700", + "3. low": "24.8800", + "4. close": "24.9900", + "5. volume": "9038267" + }, + "2019-11-01": { + "1. open": "24.6800", + "2. high": "25.1400", + "3. low": "24.6400", + "4. close": "24.9900", + "5. volume": "6107590" + }, + "2019-10-31": { + "1. open": "24.8600", + "2. high": "25.0300", + "3. low": "24.5100", + "4. close": "24.6400", + "5. volume": "7027185" + }, + "2019-10-30": { + "1. open": "24.5000", + "2. high": "24.8300", + "3. low": "24.4300", + "4. close": "24.7400", + "5. volume": "5037086" + }, + "2019-10-29": { + "1. open": "24.8600", + "2. high": "24.9100", + "3. low": "24.0900", + "4. close": "24.6300", + "5. volume": "11874575" + }, + "2019-10-28": { + "1. open": "25.3000", + "2. high": "25.4000", + "3. low": "25.1100", + "4. close": "25.3300", + "5. volume": "6190590" + }, + "2019-10-25": { + "1. open": "24.8900", + "2. high": "25.3800", + "3. low": "24.8900", + "4. close": "25.2800", + "5. volume": "6370584" + }, + "2019-10-24": { + "1. open": "25.1100", + "2. high": "25.1100", + "3. low": "24.6900", + "4. close": "24.9300", + "5. volume": "5155136" + }, + "2019-10-23": { + "1. open": "24.9100", + "2. high": "25.1800", + "3. low": "24.8100", + "4. close": "24.9800", + "5. volume": "7156357" + }, + "2019-10-22": { + "1. open": "24.2500", + "2. high": "24.9200", + "3. low": "24.1100", + "4. close": "24.8500", + "5. volume": "7378631" + }, + "2019-10-21": { + "1. open": "24.0000", + "2. high": "24.3400", + "3. low": "23.9900", + "4. close": "24.1100", + "5. volume": "4590489" + }, + "2019-10-18": { + "1. open": "24.4000", + "2. high": "24.5500", + "3. low": "23.9100", + "4. close": "23.9400", + "5. volume": "7250191" + }, + "2019-10-17": { + "1. open": "24.5100", + "2. high": "24.6300", + "3. low": "24.3300", + "4. close": "24.4300", + "5. volume": "4083182" + }, + "2019-10-16": { + "1. open": "24.3000", + "2. high": "24.7200", + "3. low": "24.2800", + "4. close": "24.5100", + "5. volume": "6102289" + }, + "2019-10-15": { + "1. open": "24.2000", + "2. high": "24.3500", + "3. low": "24.0500", + "4. close": "24.3100", + "5. volume": "7776767" + }, + "2019-10-14": { + "1. open": "24.1500", + "2. high": "24.2300", + "3. low": "23.8700", + "4. close": "24.1000", + "5. volume": "4471690" + }, + "2019-10-11": { + "1. open": "24.0600", + "2. high": "24.4200", + "3. low": "24.0100", + "4. close": "24.2500", + "5. volume": "8114254" + }, + "2019-10-10": { + "1. open": "24.1000", + "2. high": "24.3700", + "3. low": "23.7100", + "4. close": "23.8400", + "5. volume": "14019515" + }, + "2019-10-09": { + "1. open": "24.5400", + "2. high": "24.7300", + "3. low": "24.4800", + "4. close": "24.5300", + "5. volume": "4717916" + }, + "2019-10-08": { + "1. open": "24.7100", + "2. high": "24.8100", + "3. low": "24.2800", + "4. close": "24.4600", + "5. volume": "8710029" + }, + "2019-10-07": { + "1. open": "24.8500", + "2. high": "25.0500", + "3. low": "24.8100", + "4. close": "24.8400", + "5. volume": "8134644" + }, + "2019-10-04": { + "1. open": "24.5300", + "2. high": "24.8000", + "3. low": "24.5000", + "4. close": "24.7900", + "5. volume": "7840844" + }, + "2019-10-03": { + "1. open": "24.9200", + "2. high": "25.1500", + "3. low": "24.4100", + "4. close": "24.5900", + "5. volume": "11196815" + }, + "2019-10-02": { + "1. open": "25.4300", + "2. high": "25.4500", + "3. low": "24.9200", + "4. close": "25.0500", + "5. volume": "7832857" + }, + "2019-10-01": { + "1. open": "25.8500", + "2. high": "25.9700", + "3. low": "25.3800", + "4. close": "25.5900", + "5. volume": "7862617" + }, + "2019-09-30": { + "1. open": "25.8000", + "2. high": "25.9300", + "3. low": "25.6400", + "4. close": "25.7800", + "5. volume": "6150386" + }, + "2019-09-27": { + "1. open": "25.8500", + "2. high": "25.9100", + "3. low": "25.5600", + "4. close": "25.7400", + "5. volume": "4655461" + }, + "2019-09-26": { + "1. open": "25.8600", + "2. high": "26.0100", + "3. low": "25.7600", + "4. close": "25.7800", + "5. volume": "5150505" + }, + "2019-09-25": { + "1. open": "25.8200", + "2. high": "26.1300", + "3. low": "25.7600", + "4. close": "25.7700", + "5. volume": "8903948" + }, + "2019-09-24": { + "1. open": "25.6500", + "2. high": "26.0900", + "3. low": "25.5700", + "4. close": "25.8100", + "5. volume": "5096414" + }, + "2019-09-23": { + "1. open": "25.5900", + "2. high": "25.9400", + "3. low": "25.5400", + "4. close": "25.7200", + "5. volume": "5303711" + }, + "2019-09-20": { + "1. open": "25.8800", + "2. high": "25.9800", + "3. low": "25.6300", + "4. close": "25.6800", + "5. volume": "8822783" + }, + "2019-09-19": { + "1. open": "25.2900", + "2. high": "26.0400", + "3. low": "25.1200", + "4. close": "25.8200", + "5. volume": "10139117" + }, + "2019-09-18": { + "1. open": "25.6000", + "2. high": "25.6600", + "3. low": "25.1000", + "4. close": "25.2200", + "5. volume": "7458529" + }, + "2019-09-17": { + "1. open": "25.8500", + "2. high": "26.0000", + "3. low": "25.6100", + "4. close": "25.6500", + "5. volume": "8108530" + }, + "2019-09-16": { + "1. open": "26.1000", + "2. high": "26.3300", + "3. low": "25.8800", + "4. close": "25.9800", + "5. volume": "6973061" + }, + "2019-09-13": { + "1. open": "25.4900", + "2. high": "26.2700", + "3. low": "25.4700", + "4. close": "26.2300", + "5. volume": "12448878" + }, + "2019-09-12": { + "1. open": "25.7500", + "2. high": "26.7700", + "3. low": "23.8400", + "4. close": "25.5900", + "5. volume": "30224855" + }, + "2019-09-11": { + "1. open": "25.7400", + "2. high": "25.7900", + "3. low": "25.2100", + "4. close": "25.5700", + "5. volume": "14321178" + }, + "2019-09-10": { + "1. open": "25.1100", + "2. high": "25.8300", + "3. low": "25.0500", + "4. close": "25.8200", + "5. volume": "11605832" + }, + "2019-09-09": { + "1. open": "24.7600", + "2. high": "25.2200", + "3. low": "24.7200", + "4. close": "25.1900", + "5. volume": "9902628" + }, + "2019-09-06": { + "1. open": "24.9500", + "2. high": "25.1200", + "3. low": "24.5900", + "4. close": "24.7000", + "5. volume": "11326492" + }, + "2019-09-05": { + "1. open": "24.9300", + "2. high": "25.1100", + "3. low": "24.6100", + "4. close": "24.8300", + "5. volume": "11177237" + }, + "2019-09-04": { + "1. open": "24.2600", + "2. high": "24.8100", + "3. low": "24.1600", + "4. close": "24.6600", + "5. volume": "11940352" + }, + "2019-09-03": { + "1. open": "23.4900", + "2. high": "24.1300", + "3. low": "23.3000", + "4. close": "24.0100", + "5. volume": "8152978" + }, + "2019-08-30": { + "1. open": "23.7100", + "2. high": "23.9500", + "3. low": "23.5900", + "4. close": "23.6800", + "5. volume": "6170502" + }, + "2019-08-29": { + "1. open": "23.7400", + "2. high": "23.9800", + "3. low": "23.5900", + "4. close": "23.6700", + "5. volume": "5472462" + }, + "2019-08-28": { + "1. open": "23.1300", + "2. high": "23.6200", + "3. low": "23.0200", + "4. close": "23.5100", + "5. volume": "7031753" + }, + "2019-08-27": { + "1. open": "24.0000", + "2. high": "24.0900", + "3. low": "23.1000", + "4. close": "23.1200", + "5. volume": "10237359" + }, + "2019-08-26": { + "1. open": "23.4200", + "2. high": "23.9300", + "3. low": "23.4100", + "4. close": "23.9200", + "5. volume": "5627261" + }, + "2019-08-23": { + "1. open": "23.5900", + "2. high": "23.6900", + "3. low": "23.2200", + "4. close": "23.2900", + "5. volume": "7348846" + }, + "2019-08-22": { + "1. open": "23.4000", + "2. high": "23.7300", + "3. low": "23.2400", + "4. close": "23.6700", + "5. volume": "6468678" + }, + "2019-08-21": { + "1. open": "23.0800", + "2. high": "23.3900", + "3. low": "23.0300", + "4. close": "23.3400", + "5. volume": "6137738" + }, + "2019-08-20": { + "1. open": "23.0200", + "2. high": "23.1800", + "3. low": "22.8500", + "4. close": "22.9100", + "5. volume": "7963552" + }, + "2019-08-19": { + "1. open": "22.8400", + "2. high": "23.0600", + "3. low": "22.6600", + "4. close": "22.9900", + "5. volume": "7219066" + }, + "2019-08-16": { + "1. open": "22.2300", + "2. high": "22.7800", + "3. low": "22.1700", + "4. close": "22.6600", + "5. volume": "6025068" + }, + "2019-08-15": { + "1. open": "22.3500", + "2. high": "22.5200", + "3. low": "21.8200", + "4. close": "22.2300", + "5. volume": "9670287" + }, + "2019-08-14": { + "1. open": "22.7200", + "2. high": "22.7200", + "3. low": "22.1100", + "4. close": "22.1100", + "5. volume": "9269430" + }, + "2019-08-13": { + "1. open": "23.0000", + "2. high": "23.3800", + "3. low": "22.9000", + "4. close": "23.0500", + "5. volume": "7492294" + }, + "2019-08-12": { + "1. open": "23.3400", + "2. high": "23.3900", + "3. low": "22.9900", + "4. close": "23.0700", + "5. volume": "9188219" + }, + "2019-08-09": { + "1. open": "23.1400", + "2. high": "23.4500", + "3. low": "23.1100", + "4. close": "23.3200", + "5. volume": "8259845" + }, + "2019-08-08": { + "1. open": "23.8000", + "2. high": "23.9500", + "3. low": "23.0700", + "4. close": "23.3500", + "5. volume": "15311169" + }, + "2019-08-07": { + "1. open": "22.0600", + "2. high": "23.9300", + "3. low": "21.9100", + "4. close": "23.9000", + "5. volume": "30946498" + }, + "2019-08-06": { + "1. open": "22.0200", + "2. high": "22.4000", + "3. low": "21.7000", + "4. close": "22.2800", + "5. volume": "12238936" + }, + "2019-08-05": { + "1. open": "21.9900", + "2. high": "22.0900", + "3. low": "21.7200", + "4. close": "21.9200", + "5. volume": "13792656" + }, + "2019-08-02": { + "1. open": "21.9200", + "2. high": "22.4400", + "3. low": "21.7500", + "4. close": "22.2400", + "5. volume": "17253849" + }, + "2019-08-01": { + "1. open": "21.1500", + "2. high": "21.7100", + "3. low": "21.1000", + "4. close": "21.5200", + "5. volume": "12353611" + }, + "2019-07-31": { + "1. open": "21.3400", + "2. high": "21.3500", + "3. low": "20.9100", + "4. close": "21.1600", + "5. volume": "10717200" + }, + "2019-07-30": { + "1. open": "21.4000", + "2. high": "21.4600", + "3. low": "21.2400", + "4. close": "21.4300", + "5. volume": "8743191" + }, + "2019-07-29": { + "1. open": "21.3900", + "2. high": "21.5500", + "3. low": "21.2600", + "4. close": "21.4300", + "5. volume": "6599663" + }, + "2019-07-26": { + "1. open": "21.1800", + "2. high": "21.6700", + "3. low": "21.1200", + "4. close": "21.4800", + "5. volume": "9593255" + }, + "2019-07-25": { + "1. open": "21.2600", + "2. high": "21.4100", + "3. low": "21.1000", + "4. close": "21.1400", + "5. volume": "10592888" + }, + "2019-07-24": { + "1. open": "20.7900", + "2. high": "21.3300", + "3. low": "20.7800", + "4. close": "21.2400", + "5. volume": "12400532" + }, + "2019-07-23": { + "1. open": "20.9300", + "2. high": "21.0000", + "3. low": "20.7000", + "4. close": "20.8200", + "5. volume": "9578124" + }, + "2019-07-22": { + "1. open": "21.7300", + "2. high": "21.8100", + "3. low": "20.8500", + "4. close": "20.8600", + "5. volume": "10972981" + }, + "2019-07-19": { + "1. open": "21.7100", + "2. high": "21.9300", + "3. low": "21.6700", + "4. close": "21.6900", + "5. volume": "7071096" + }, + "2019-07-18": { + "1. open": "21.6400", + "2. high": "21.7300", + "3. low": "21.5200", + "4. close": "21.6600", + "5. volume": "6487359" + }, + "2019-07-17": { + "1. open": "21.9800", + "2. high": "22.0300", + "3. low": "21.5900", + "4. close": "21.6400", + "5. volume": "7303765" + }, + "2019-07-16": { + "1. open": "22.0900", + "2. high": "22.1200", + "3. low": "21.9200", + "4. close": "21.9600", + "5. volume": "5659726" + }, + "2019-07-15": { + "1. open": "21.8300", + "2. high": "22.1500", + "3. low": "21.8300", + "4. close": "22.0800", + "5. volume": "7398934" + }, + "2019-07-12": { + "1. open": "21.8200", + "2. high": "22.1100", + "3. low": "21.7100", + "4. close": "21.8900", + "5. volume": "6051152" + }, + "2019-07-11": { + "1. open": "21.7400", + "2. high": "21.8300", + "3. low": "21.5800", + "4. close": "21.7600", + "5. volume": "6102392" + }, + "2019-07-10": { + "1. open": "21.7500", + "2. high": "21.8200", + "3. low": "21.3300", + "4. close": "21.6500", + "5. volume": "7953609" + }, + "2019-07-09": { + "1. open": "21.7500", + "2. high": "21.8300", + "3. low": "21.5900", + "4. close": "21.7100", + "5. volume": "5200802" + }, + "2019-07-08": { + "1. open": "21.7600", + "2. high": "21.9700", + "3. low": "21.6300", + "4. close": "21.8000", + "5. volume": "9034549" + }, + "2019-07-05": { + "1. open": "21.5800", + "2. high": "21.8100", + "3. low": "21.5300", + "4. close": "21.7500", + "5. volume": "5802462" + }, + "2019-07-03": { + "1. open": "21.4200", + "2. high": "21.6300", + "3. low": "21.3600", + "4. close": "21.5500", + "5. volume": "5279591" + }, + "2019-07-02": { + "1. open": "21.5600", + "2. high": "21.6100", + "3. low": "21.1700", + "4. close": "21.4400", + "5. volume": "10439410" + }, + "2019-07-01": { + "1. open": "21.8400", + "2. high": "22.0300", + "3. low": "21.4200", + "4. close": "21.6000", + "5. volume": "7965300" + }, + "2019-06-28": { + "1. open": "21.4500", + "2. high": "21.8600", + "3. low": "21.3900", + "4. close": "21.7100", + "5. volume": "10571763" + }, + "2019-06-27": { + "1. open": "21.4200", + "2. high": "21.6200", + "3. low": "21.3000", + "4. close": "21.3900", + "5. volume": "8460475" + }, + "2019-06-26": { + "1. open": "21.7900", + "2. high": "21.9600", + "3. low": "21.3000", + "4. close": "21.4300", + "5. volume": "15903431" + }, + "2019-06-25": { + "1. open": "22.1000", + "2. high": "22.1500", + "3. low": "21.4700", + "4. close": "21.8500", + "5. volume": "15139279" + }, + "2019-06-24": { + "1. open": "22.1700", + "2. high": "22.4100", + "3. low": "22.0500", + "4. close": "22.0800", + "5. volume": "9738738" + }, + "2019-06-21": { + "1. open": "23.2200", + "2. high": "23.2500", + "3. low": "22.2000", + "4. close": "22.2400", + "5. volume": "26306652" + }, + "2019-06-20": { + "1. open": "22.4800", + "2. high": "23.7100", + "3. low": "22.4300", + "4. close": "23.1300", + "5. volume": "28762877" + }, + "2019-06-19": { + "1. open": "23.7500", + "2. high": "23.8697", + "3. low": "23.4300", + "4. close": "23.6400", + "5. volume": "11300938" + }, + "2019-06-18": { + "1. open": "24.2800", + "2. high": "24.7100", + "3. low": "23.9200", + "4. close": "23.9400", + "5. volume": "13111629" + }, + "2019-06-17": { + "1. open": "24.3100", + "2. high": "24.8600", + "3. low": "24.3000", + "4. close": "24.3600", + "5. volume": "14319057" + }, + "2019-06-14": { + "1. open": "24.6600", + "2. high": "24.9400", + "3. low": "24.1800", + "4. close": "24.2600", + "5. volume": "7835608" + }, + "2019-06-13": { + "1. open": "24.6600", + "2. high": "24.8100", + "3. low": "24.4900", + "4. close": "24.6200", + "5. volume": "8833008" + }, + "2019-06-12": { + "1. open": "24.6100", + "2. high": "24.9900", + "3. low": "24.5300", + "4. close": "24.6300", + "5. volume": "6805011" + }, + "2019-06-11": { + "1. open": "24.4100", + "2. high": "24.8200", + "3. low": "24.2700", + "4. close": "24.6600", + "5. volume": "11197867" + }, + "2019-06-10": { + "1. open": "24.0300", + "2. high": "24.4700", + "3. low": "23.9800", + "4. close": "24.3900", + "5. volume": "9762701" + }, + "2019-06-07": { + "1. open": "23.7300", + "2. high": "24.0500", + "3. low": "23.5700", + "4. close": "23.9300", + "5. volume": "6812442" + }, + "2019-06-06": { + "1. open": "23.4000", + "2. high": "23.8200", + "3. low": "23.1700", + "4. close": "23.7000", + "5. volume": "6564316" + }, + "2019-06-05": { + "1. open": "23.8200", + "2. high": "23.9000", + "3. low": "23.3600", + "4. close": "23.3700", + "5. volume": "4227259" + }, + "2019-06-04": { + "1. open": "23.1600", + "2. high": "23.8700", + "3. low": "23.1200", + "4. close": "23.6300", + "5. volume": "9040482" + }, + "2019-06-03": { + "1. open": "22.7300", + "2. high": "23.0800", + "3. low": "22.6000", + "4. close": "22.9600", + "5. volume": "7476763" + }, + "2019-05-31": { + "1. open": "22.7000", + "2. high": "22.8600", + "3. low": "22.4400", + "4. close": "22.8100", + "5. volume": "8250834" + }, + "2019-05-30": { + "1. open": "23.0400", + "2. high": "23.1800", + "3. low": "22.7500", + "4. close": "22.7800", + "5. volume": "7429997" + }, + "2019-05-29": { + "1. open": "23.3700", + "2. high": "23.4500", + "3. low": "22.9300", + "4. close": "23.0300", + "5. volume": "9705923" + }, + "2019-05-28": { + "1. open": "23.7700", + "2. high": "23.8900", + "3. low": "23.6000", + "4. close": "23.6200", + "5. volume": "6715669" + }, + "2019-05-24": { + "1. open": "23.5900", + "2. high": "23.7900", + "3. low": "23.4500", + "4. close": "23.7200", + "5. volume": "5229239" + }, + "2019-05-23": { + "1. open": "23.7800", + "2. high": "23.8400", + "3. low": "23.4300", + "4. close": "23.5300", + "5. volume": "6702718" + }, + "2019-05-22": { + "1. open": "24.3000", + "2. high": "24.3800", + "3. low": "23.9100", + "4. close": "24.0000", + "5. volume": "6978260" + }, + "2019-05-21": { + "1. open": "24.4400", + "2. high": "24.6300", + "3. low": "24.0800", + "4. close": "24.3000", + "5. volume": "15445774" + }, + "2019-05-20": { + "1. open": "24.3100", + "2. high": "24.3700", + "3. low": "23.8800", + "4. close": "24.0700", + "5. volume": "9357235" + }, + "2019-05-17": { + "1. open": "24.5800", + "2. high": "24.9800", + "3. low": "23.9600", + "4. close": "24.2200", + "5. volume": "16177025" + }, + "2019-05-16": { + "1. open": "25.4400", + "2. high": "25.6800", + "3. low": "24.5300", + "4. close": "24.6600", + "5. volume": "9996657" + }, + "2019-05-15": { + "1. open": "25.1900", + "2. high": "25.3000", + "3. low": "25.0400", + "4. close": "25.2100", + "5. volume": "4235034" + }, + "2019-05-14": { + "1. open": "25.3100", + "2. high": "25.4600", + "3. low": "25.1500", + "4. close": "25.2500", + "5. volume": "5695163" + }, + "2019-05-13": { + "1. open": "25.5900", + "2. high": "25.6000", + "3. low": "25.1000", + "4. close": "25.3900", + "5. volume": "5238785" + }, + "2019-05-10": { + "1. open": "25.3300", + "2. high": "25.8700", + "3. low": "25.1600", + "4. close": "25.8300", + "5. volume": "7383506" + }, + "2019-05-09": { + "1. open": "25.1700", + "2. high": "25.3600", + "3. low": "24.9800", + "4. close": "25.3600", + "5. volume": "6131774" + }, + "2019-05-08": { + "1. open": "25.6900", + "2. high": "25.7100", + "3. low": "25.1700", + "4. close": "25.2800", + "5. volume": "6762236" + }, + "2019-05-07": { + "1. open": "25.6400", + "2. high": "25.7700", + "3. low": "25.4500", + "4. close": "25.7700", + "5. volume": "6127371" + }, + "2019-05-06": { + "1. open": "25.5600", + "2. high": "25.7300", + "3. low": "25.4200", + "4. close": "25.7100", + "5. volume": "8698397" + }, + "2019-05-03": { + "1. open": "25.7900", + "2. high": "25.8700", + "3. low": "25.5400", + "4. close": "25.7400", + "5. volume": "4367840" + }, + "2019-05-02": { + "1. open": "25.6400", + "2. high": "26.1000", + "3. low": "25.3200", + "4. close": "25.7800", + "5. volume": "5743217" + }, + "2019-05-01": { + "1. open": "25.7800", + "2. high": "26.0800", + "3. low": "25.5800", + "4. close": "25.5800", + "5. volume": "4792589" + }, + "2019-04-30": { + "1. open": "25.6600", + "2. high": "25.8900", + "3. low": "25.4600", + "4. close": "25.7800", + "5. volume": "5241347" + }, + "2019-04-29": { + "1. open": "25.1200", + "2. high": "25.6500", + "3. low": "25.1000", + "4. close": "25.5700", + "5. volume": "6295659" + }, + "2019-04-26": { + "1. open": "25.1000", + "2. high": "25.3000", + "3. low": "24.7500", + "4. close": "25.0000", + "5. volume": "10233399" + }, + "2019-04-25": { + "1. open": "25.5700", + "2. high": "25.8800", + "3. low": "25.5300", + "4. close": "25.7700", + "5. volume": "5304766" + }, + "2019-04-24": { + "1. open": "25.3700", + "2. high": "25.6700", + "3. low": "25.2200", + "4. close": "25.5700", + "5. volume": "5303835" + }, + "2019-04-23": { + "1. open": "25.4800", + "2. high": "25.5100", + "3. low": "25.0700", + "4. close": "25.2200", + "5. volume": "5748509" + }, + "2019-04-22": { + "1. open": "25.6800", + "2. high": "25.7500", + "3. low": "25.2100", + "4. close": "25.5000", + "5. volume": "5033222" + }, + "2019-04-18": { + "1. open": "25.5000", + "2. high": "25.8700", + "3. low": "25.5000", + "4. close": "25.7800", + "5. volume": "4811189" + }, + "2019-04-17": { + "1. open": "25.7500", + "2. high": "25.9500", + "3. low": "25.4200", + "4. close": "25.5400", + "5. volume": "6078311" + }, + "2019-04-16": { + "1. open": "25.5700", + "2. high": "25.6700", + "3. low": "25.4400", + "4. close": "25.5700", + "5. volume": "4428696" + }, + "2019-04-15": { + "1. open": "25.6200", + "2. high": "25.6800", + "3. low": "25.3900", + "4. close": "25.4700", + "5. volume": "4613865" + }, + "2019-04-12": { + "1. open": "25.7700", + "2. high": "25.9700", + "3. low": "25.5200", + "4. close": "25.6700", + "5. volume": "10419588" + }, + "2019-04-11": { + "1. open": "25.0800", + "2. high": "25.8700", + "3. low": "25.0500", + "4. close": "25.7400", + "5. volume": "18409862" + }, + "2019-04-10": { + "1. open": "24.0200", + "2. high": "25.0100", + "3. low": "23.9800", + "4. close": "24.9800", + "5. volume": "14217295" + }, + "2019-04-09": { + "1. open": "23.7900", + "2. high": "24.0300", + "3. low": "23.7200", + "4. close": "23.9400", + "5. volume": "5953297" + }, + "2019-04-08": { + "1. open": "23.8900", + "2. high": "24.1300", + "3. low": "23.7400", + "4. close": "23.8600", + "5. volume": "4725993" + }, + "2019-04-05": { + "1. open": "23.7200", + "2. high": "24.1600", + "3. low": "23.6200", + "4. close": "23.9000", + "5. volume": "5362056" + }, + "2019-04-04": { + "1. open": "23.6200", + "2. high": "23.8200", + "3. low": "23.5200", + "4. close": "23.6800", + "5. volume": "8213495" + }, + "2019-04-03": { + "1. open": "23.8300", + "2. high": "23.9500", + "3. low": "23.6200", + "4. close": "23.8000", + "5. volume": "10688738" + }, + "2019-04-02": { + "1. open": "24.3000", + "2. high": "24.3700", + "3. low": "23.7100", + "4. close": "23.7600", + "5. volume": "10286047" + }, + "2019-04-01": { + "1. open": "24.7300", + "2. high": "24.8800", + "3. low": "24.2800", + "4. close": "24.4800", + "5. volume": "10620095" + }, + "2019-03-29": { + "1. open": "24.5400", + "2. high": "24.7000", + "3. low": "24.3400", + "4. close": "24.6000", + "5. volume": "7093987" + }, + "2019-03-28": { + "1. open": "24.3200", + "2. high": "24.5700", + "3. low": "24.2300", + "4. close": "24.4400", + "5. volume": "6573851" + }, + "2019-03-27": { + "1. open": "24.4000", + "2. high": "24.4500", + "3. low": "24.0900", + "4. close": "24.2700", + "5. volume": "7728851" + }, + "2019-03-26": { + "1. open": "24.2300", + "2. high": "24.4900", + "3. low": "24.1900", + "4. close": "24.4700", + "5. volume": "4715676" + }, + "2019-03-25": { + "1. open": "24.3000", + "2. high": "24.3800", + "3. low": "24.0400", + "4. close": "24.1500", + "5. volume": "5714671" + }, + "2019-03-22": { + "1. open": "24.3700", + "2. high": "24.6600", + "3. low": "24.1500", + "4. close": "24.3400", + "5. volume": "6415118" + }, + "2019-03-21": { + "1. open": "23.8500", + "2. high": "24.3600", + "3. low": "23.5200", + "4. close": "24.3200", + "5. volume": "5857242" + }, + "2019-03-20": { + "1. open": "24.2600", + "2. high": "24.2800", + "3. low": "23.9100", + "4. close": "23.9900", + "5. volume": "7094670" + }, + "2019-03-19": { + "1. open": "24.5800", + "2. high": "24.6500", + "3. low": "24.2600", + "4. close": "24.3300", + "5. volume": "10318318" + }, + "2019-03-18": { + "1. open": "24.2800", + "2. high": "24.6100", + "3. low": "24.2100", + "4. close": "24.5500", + "5. volume": "7228209" + }, + "2019-03-15": { + "1. open": "24.6900", + "2. high": "24.8100", + "3. low": "24.1850", + "4. close": "24.3600", + "5. volume": "12911514" + }, + "2019-03-14": { + "1. open": "24.8000", + "2. high": "24.9800", + "3. low": "24.6500", + "4. close": "24.7500", + "5. volume": "8714126" + }, + "2019-03-13": { + "1. open": "24.5600", + "2. high": "24.9700", + "3. low": "24.5100", + "4. close": "24.7300", + "5. volume": "8167703" + }, + "2019-03-12": { + "1. open": "24.7700", + "2. high": "24.8100", + "3. low": "23.9800", + "4. close": "24.4800", + "5. volume": "15447214" + }, + "2019-03-11": { + "1. open": "24.5500", + "2. high": "24.6900", + "3. low": "24.2400", + "4. close": "24.6700", + "5. volume": "15712120" + }, + "2019-03-08": { + "1. open": "25.6100", + "2. high": "25.6800", + "3. low": "24.3400", + "4. close": "24.4700", + "5. volume": "19717846" + }, + "2019-03-07": { + "1. open": "24.9500", + "2. high": "26.1200", + "3. low": "24.4500", + "4. close": "25.6100", + "5. volume": "45424695" + }, + "2019-03-06": { + "1. open": "28.9000", + "2. high": "29.0800", + "3. low": "28.3400", + "4. close": "28.4400", + "5. volume": "11784463" + }, + "2019-03-05": { + "1. open": "28.6500", + "2. high": "29.0100", + "3. low": "28.5400", + "4. close": "28.9200", + "5. volume": "8544263" + }, + "2019-03-04": { + "1. open": "28.1000", + "2. high": "28.7500", + "3. low": "28.0700", + "4. close": "28.6400", + "5. volume": "7943219" + }, + "2019-03-01": { + "1. open": "29.4500", + "2. high": "29.9000", + "3. low": "27.4400", + "4. close": "28.0200", + "5. volume": "19034864" + }, + "2019-02-28": { + "1. open": "29.7300", + "2. high": "29.9700", + "3. low": "29.0300", + "4. close": "29.3300", + "5. volume": "10246175" + }, + "2019-02-27": { + "1. open": "28.9500", + "2. high": "29.8100", + "3. low": "28.8700", + "4. close": "29.8000", + "5. volume": "10557755" + }, + "2019-02-26": { + "1. open": "28.9300", + "2. high": "29.0300", + "3. low": "28.6500", + "4. close": "28.9200", + "5. volume": "5244518" + }, + "2019-02-25": { + "1. open": "28.6600", + "2. high": "29.0300", + "3. low": "28.5700", + "4. close": "28.8500", + "5. volume": "5437030" + }, + "2019-02-22": { + "1. open": "28.4700", + "2. high": "28.6800", + "3. low": "28.2900", + "4. close": "28.5200", + "5. volume": "5496087" + }, + "2019-02-21": { + "1. open": "28.7500", + "2. high": "29.0100", + "3. low": "28.4800", + "4. close": "28.5800", + "5. volume": "4976900" + }, + "2019-02-20": { + "1. open": "29.4300", + "2. high": "29.4400", + "3. low": "28.4200", + "4. close": "28.7500", + "5. volume": "8916156" + }, + "2019-02-19": { + "1. open": "29.5900", + "2. high": "29.7200", + "3. low": "29.5000", + "4. close": "29.5500", + "5. volume": "3679181" + }, + "2019-02-15": { + "1. open": "29.2000", + "2. high": "29.5100", + "3. low": "29.1200", + "4. close": "29.5000", + "5. volume": "5059036" + }, + "2019-02-14": { + "1. open": "28.7300", + "2. high": "29.4500", + "3. low": "28.6900", + "4. close": "28.9600", + "5. volume": "7282456" + }, + "2019-02-13": { + "1. open": "28.8600", + "2. high": "29.0700", + "3. low": "28.7600", + "4. close": "28.9600", + "5. volume": "6533421" + }, + "2019-02-12": { + "1. open": "27.8700", + "2. high": "28.8000", + "3. low": "27.8100", + "4. close": "28.5800", + "5. volume": "8450913" + }, + "2019-02-11": { + "1. open": "27.7800", + "2. high": "27.8100", + "3. low": "27.5200", + "4. close": "27.5500", + "5. volume": "5061726" + }, + "2019-02-08": { + "1. open": "28.1300", + "2. high": "28.2400", + "3. low": "27.6200", + "4. close": "27.8300", + "5. volume": "4411798" + }, + "2019-02-07": { + "1. open": "28.2100", + "2. high": "28.2400", + "3. low": "28.0300", + "4. close": "28.1800", + "5. volume": "4115654" + }, + "2019-02-06": { + "1. open": "28.3300", + "2. high": "28.4600", + "3. low": "28.0200", + "4. close": "28.2900", + "5. volume": "4837502" + }, + "2019-02-05": { + "1. open": "28.0500", + "2. high": "28.4300", + "3. low": "27.9600", + "4. close": "28.3000", + "5. volume": "6587427" + }, + "2019-02-04": { + "1. open": "28.0700", + "2. high": "28.1200", + "3. low": "27.8500", + "4. close": "28.1200", + "5. volume": "4005250" + }, + "2019-02-01": { + "1. open": "28.4000", + "2. high": "28.4100", + "3. low": "27.8900", + "4. close": "28.0700", + "5. volume": "5164526" + }, + "2019-01-31": { + "1. open": "28.2300", + "2. high": "28.3300", + "3. low": "27.9300", + "4. close": "28.3300", + "5. volume": "6217860" + }, + "2019-01-30": { + "1. open": "28.0900", + "2. high": "28.3100", + "3. low": "27.8500", + "4. close": "28.2600", + "5. volume": "4684567" + }, + "2019-01-29": { + "1. open": "28.1200", + "2. high": "28.1400", + "3. low": "27.8900", + "4. close": "28.0800", + "5. volume": "4151492" + }, + "2019-01-28": { + "1. open": "28.0000", + "2. high": "28.2600", + "3. low": "27.7300", + "4. close": "28.2200", + "5. volume": "5721924" + }, + "2019-01-25": { + "1. open": "28.8400", + "2. high": "28.9000", + "3. low": "28.0600", + "4. close": "28.1200", + "5. volume": "7998176" + }, + "2019-01-24": { + "1. open": "29.1400", + "2. high": "29.4500", + "3. low": "28.5300", + "4. close": "28.7100", + "5. volume": "9579173" + }, + "2019-01-23": { + "1. open": "29.3900", + "2. high": "29.6100", + "3. low": "28.9700", + "4. close": "29.2400", + "5. volume": "5379575" + }, + "2019-01-22": { + "1. open": "29.4100", + "2. high": "29.5500", + "3. low": "29.1800", + "4. close": "29.3200", + "5. volume": "4577178" + }, + "2019-01-18": { + "1. open": "29.0000", + "2. high": "29.5500", + "3. low": "29.0000", + "4. close": "29.4300", + "5. volume": "5500062" + }, + "2019-01-17": { + "1. open": "28.6200", + "2. high": "29.0500", + "3. low": "28.6200", + "4. close": "28.9300", + "5. volume": "4386569" + }, + "2019-01-16": { + "1. open": "28.4900", + "2. high": "28.7400", + "3. low": "28.1600", + "4. close": "28.7000", + "5. volume": "5165397" + }, + "2019-01-15": { + "1. open": "28.4000", + "2. high": "28.6700", + "3. low": "28.1600", + "4. close": "28.6200", + "5. volume": "4592355" + }, + "2019-01-14": { + "1. open": "28.3700", + "2. high": "28.7000", + "3. low": "28.2400", + "4. close": "28.3000", + "5. volume": "8318234" + }, + "2019-01-11": { + "1. open": "28.3400", + "2. high": "28.7400", + "3. low": "28.2200", + "4. close": "28.4300", + "5. volume": "4447567" + }, + "2019-01-10": { + "1. open": "28.1900", + "2. high": "28.4900", + "3. low": "27.8900", + "4. close": "28.4800", + "5. volume": "6859855" + }, + "2019-01-09": { + "1. open": "28.5000", + "2. high": "28.5700", + "3. low": "27.9400", + "4. close": "28.0500", + "5. volume": "5669461" + }, + "2019-01-08": { + "1. open": "28.1500", + "2. high": "28.4900", + "3. low": "27.9300", + "4. close": "28.4600", + "5. volume": "6063046" + }, + "2019-01-07": { + "1. open": "27.6500", + "2. high": "28.1900", + "3. low": "27.2500", + "4. close": "27.9200", + "5. volume": "8238552" + }, + "2019-01-04": { + "1. open": "27.5400", + "2. high": "28.2100", + "3. low": "27.5300", + "4. close": "27.6600", + "5. volume": "10298986" + }, + "2019-01-03": { + "1. open": "27.1300", + "2. high": "27.8500", + "3. low": "27.1300", + "4. close": "27.3500", + "5. volume": "8780681" + }, + "2019-01-02": { + "1. open": "27.3900", + "2. high": "27.5300", + "3. low": "27.0800", + "4. close": "27.3000", + "5. volume": "5512178" + }, + "2018-12-31": { + "1. open": "27.7100", + "2. high": "27.7800", + "3. low": "27.1000", + "4. close": "27.5000", + "5. volume": "5122790" + }, + "2018-12-28": { + "1. open": "27.4600", + "2. high": "27.9050", + "3. low": "27.3800", + "4. close": "27.5800", + "5. volume": "4054171" + }, + "2018-12-27": { + "1. open": "27.5100", + "2. high": "27.5100", + "3. low": "26.4300", + "4. close": "27.3800", + "5. volume": "7415664" + }, + "2018-12-26": { + "1. open": "26.7200", + "2. high": "27.7300", + "3. low": "26.5800", + "4. close": "27.7300", + "5. volume": "5446709" + }, + "2018-12-24": { + "1. open": "27.3900", + "2. high": "27.4800", + "3. low": "26.5900", + "4. close": "26.6000", + "5. volume": "3603892" + }, + "2018-12-21": { + "1. open": "27.5700", + "2. high": "28.5700", + "3. low": "27.3700", + "4. close": "27.4000", + "5. volume": "10979865" + }, + "2018-12-20": { + "1. open": "28.0700", + "2. high": "28.2100", + "3. low": "27.2500", + "4. close": "27.6800", + "5. volume": "11553399" + }, + "2018-12-19": { + "1. open": "28.7000", + "2. high": "28.8700", + "3. low": "28.0700", + "4. close": "28.2300", + "5. volume": "5751076" + }, + "2018-12-18": { + "1. open": "28.9800", + "2. high": "29.3500", + "3. low": "28.2800", + "4. close": "28.5500", + "5. volume": "7530805" + }, + "2018-12-17": { + "1. open": "29.5500", + "2. high": "29.6300", + "3. low": "28.7500", + "4. close": "28.9200", + "5. volume": "6228884" + }, + "2018-12-14": { + "1. open": "29.5900", + "2. high": "30.4000", + "3. low": "29.4300", + "4. close": "29.5500", + "5. volume": "7924518" + }, + "2018-12-13": { + "1. open": "29.7500", + "2. high": "29.9400", + "3. low": "29.4200", + "4. close": "29.7600", + "5. volume": "6421085" + }, + "2018-12-12": { + "1. open": "29.5300", + "2. high": "30.0000", + "3. low": "29.4600", + "4. close": "29.7500", + "5. volume": "8012149" + }, + "2018-12-11": { + "1. open": "29.1200", + "2. high": "29.3800", + "3. low": "28.8800", + "4. close": "29.2400", + "5. volume": "5495565" + }, + "2018-12-10": { + "1. open": "29.2500", + "2. high": "29.2700", + "3. low": "28.1500", + "4. close": "28.7900", + "5. volume": "7298330" + }, + "2018-12-07": { + "1. open": "29.5200", + "2. high": "29.8000", + "3. low": "28.9900", + "4. close": "29.1700", + "5. volume": "10834465" + }, + "2018-12-06": { + "1. open": "28.6000", + "2. high": "29.6600", + "3. low": "27.7700", + "4. close": "29.5600", + "5. volume": "16511884" + }, + "2018-12-04": { + "1. open": "29.6400", + "2. high": "29.9700", + "3. low": "28.5500", + "4. close": "28.6400", + "5. volume": "13875786" + }, + "2018-12-03": { + "1. open": "29.4800", + "2. high": "29.8500", + "3. low": "29.0400", + "4. close": "29.7600", + "5. volume": "9392074" + }, + "2018-11-30": { + "1. open": "30.2600", + "2. high": "30.5800", + "3. low": "29.5300", + "4. close": "29.6600", + "5. volume": "10031250" + }, + "2018-11-29": { + "1. open": "30.1400", + "2. high": "30.6300", + "3. low": "30.1400", + "4. close": "30.3600", + "5. volume": "4565889" + }, + "2018-11-28": { + "1. open": "30.2000", + "2. high": "30.4500", + "3. low": "30.0200", + "4. close": "30.2500", + "5. volume": "5203136" + }, + "2018-11-27": { + "1. open": "29.5600", + "2. high": "30.0800", + "3. low": "29.5600", + "4. close": "30.0400", + "5. volume": "7007142" + }, + "2018-11-26": { + "1. open": "29.9700", + "2. high": "30.2400", + "3. low": "29.4700", + "4. close": "29.5700", + "5. volume": "5399227" + }, + "2018-11-23": { + "1. open": "29.3200", + "2. high": "29.8800", + "3. low": "29.1300", + "4. close": "29.6900", + "5. volume": "1786970" + }, + "2018-11-21": { + "1. open": "29.7300", + "2. high": "29.9800", + "3. low": "29.4600", + "4. close": "29.5300", + "5. volume": "4690315" + }, + "2018-11-20": { + "1. open": "30.1300", + "2. high": "30.3400", + "3. low": "29.4600", + "4. close": "29.5900", + "5. volume": "6564973" + }, + "2018-11-19": { + "1. open": "30.2400", + "2. high": "30.7500", + "3. low": "30.2200", + "4. close": "30.5600", + "5. volume": "5879200" + }, + "2018-11-16": { + "1. open": "29.8700", + "2. high": "30.2500", + "3. low": "29.6100", + "4. close": "30.2400", + "5. volume": "4530867" + }, + "2018-11-15": { + "1. open": "30.1300", + "2. high": "30.3200", + "3. low": "29.7500", + "4. close": "30.0300", + "5. volume": "5861616" + }, + "2018-11-14": { + "1. open": "31.0000", + "2. high": "31.3100", + "3. low": "30.0200", + "4. close": "30.2900", + "5. volume": "8510688" + }, + "2018-11-13": { + "1. open": "31.2800", + "2. high": "31.6400", + "3. low": "31.1500", + "4. close": "31.3800", + "5. volume": "6806053" + }, + "2018-11-12": { + "1. open": "31.2100", + "2. high": "31.9800", + "3. low": "31.1100", + "4. close": "31.3700", + "5. volume": "5927805" + }, + "2018-11-09": { + "1. open": "31.2900", + "2. high": "31.7400", + "3. low": "30.9800", + "4. close": "31.3900", + "5. volume": "6935376" + }, + "2018-11-08": { + "1. open": "31.3100", + "2. high": "31.6400", + "3. low": "31.1100", + "4. close": "31.3500", + "5. volume": "5644047" + }, + "2018-11-07": { + "1. open": "31.0000", + "2. high": "31.7500", + "3. low": "30.9400", + "4. close": "31.3200", + "5. volume": "7791465" + }, + "2018-11-06": { + "1. open": "30.5600", + "2. high": "30.8900", + "3. low": "30.4300", + "4. close": "30.8300", + "5. volume": "6082888" + }, + "2018-11-05": { + "1. open": "30.0100", + "2. high": "30.6900", + "3. low": "29.9500", + "4. close": "30.6100", + "5. volume": "7014632" + }, + "2018-11-02": { + "1. open": "29.2500", + "2. high": "30.5200", + "3. low": "29.2500", + "4. close": "30.1700", + "5. volume": "11641911" + }, + "2018-11-01": { + "1. open": "30.0400", + "2. high": "30.0500", + "3. low": "29.0500", + "4. close": "29.3300", + "5. volume": "9236251" + }, + "2018-10-31": { + "1. open": "30.0500", + "2. high": "30.3900", + "3. low": "28.7900", + "4. close": "29.7600", + "5. volume": "13348679" + }, + "2018-10-30": { + "1. open": "28.3600", + "2. high": "30.2000", + "3. low": "28.2200", + "4. close": "30.0900", + "5. volume": "18527231" + }, + "2018-10-29": { + "1. open": "27.6400", + "2. high": "28.8100", + "3. low": "26.9400", + "4. close": "28.2300", + "5. volume": "11926997" + }, + "2018-10-26": { + "1. open": "27.7700", + "2. high": "27.9900", + "3. low": "27.1800", + "4. close": "27.5800", + "5. volume": "8689809" + }, + "2018-10-25": { + "1. open": "28.0100", + "2. high": "28.2900", + "3. low": "27.7400", + "4. close": "28.0000", + "5. volume": "5803226" + }, + "2018-10-24": { + "1. open": "28.3400", + "2. high": "28.7100", + "3. low": "27.8600", + "4. close": "27.9500", + "5. volume": "7699131" + }, + "2018-10-23": { + "1. open": "27.7100", + "2. high": "28.4900", + "3. low": "27.5100", + "4. close": "28.4300", + "5. volume": "8234462" + }, + "2018-10-22": { + "1. open": "27.5600", + "2. high": "28.2000", + "3. low": "27.5300", + "4. close": "27.9800", + "5. volume": "7857064" + }, + "2018-10-19": { + "1. open": "27.5800", + "2. high": "27.6200", + "3. low": "27.2600", + "4. close": "27.5600", + "5. volume": "6060726" + }, + "2018-10-18": { + "1. open": "27.3100", + "2. high": "27.8200", + "3. low": "27.2200", + "4. close": "27.3600", + "5. volume": "6445963" + }, + "2018-10-17": { + "1. open": "27.1900", + "2. high": "27.5800", + "3. low": "26.9200", + "4. close": "27.2900", + "5. volume": "7415018" + }, + "2018-10-16": { + "1. open": "27.4400", + "2. high": "27.5200", + "3. low": "26.9700", + "4. close": "27.2000", + "5. volume": "6548396" + }, + "2018-10-15": { + "1. open": "26.7500", + "2. high": "27.6600", + "3. low": "26.7500", + "4. close": "27.5000", + "5. volume": "6745512" + }, + "2018-10-12": { + "1. open": "27.0700", + "2. high": "27.2100", + "3. low": "26.6300", + "4. close": "26.9200", + "5. volume": "10772782" + }, + "2018-10-11": { + "1. open": "27.6900", + "2. high": "27.7600", + "3. low": "26.7300", + "4. close": "26.7400", + "5. volume": "10386050" + }, + "2018-10-10": { + "1. open": "27.9200", + "2. high": "28.4200", + "3. low": "27.6700", + "4. close": "27.7300", + "5. volume": "10049513" + }, + "2018-10-09": { + "1. open": "28.6500", + "2. high": "28.7000", + "3. low": "27.4400", + "4. close": "27.9200", + "5. volume": "14954875" + }, + "2018-10-08": { + "1. open": "29.1200", + "2. high": "29.4300", + "3. low": "29.1000", + "4. close": "29.3500", + "5. volume": "4158483" + }, + "2018-10-05": { + "1. open": "28.6000", + "2. high": "29.4400", + "3. low": "28.4300", + "4. close": "29.0700", + "5. volume": "7899438" + }, + "2018-10-04": { + "1. open": "29.3100", + "2. high": "29.3900", + "3. low": "28.6600", + "4. close": "28.7800", + "5. volume": "8392462" + }, + "2018-10-03": { + "1. open": "29.1700", + "2. high": "29.6200", + "3. low": "29.0900", + "4. close": "29.3800", + "5. volume": "9948387" + }, + "2018-10-02": { + "1. open": "28.9000", + "2. high": "29.1400", + "3. low": "28.6400", + "4. close": "29.0800", + "5. volume": "8648398" + }, + "2018-10-01": { + "1. open": "29.1500", + "2. high": "29.2600", + "3. low": "28.7400", + "4. close": "28.7500", + "5. volume": "7692702" + }, + "2018-09-28": { + "1. open": "29.0000", + "2. high": "29.2700", + "3. low": "28.9600", + "4. close": "29.1100", + "5. volume": "7887914" + }, + "2018-09-27": { + "1. open": "28.9300", + "2. high": "29.3200", + "3. low": "28.5800", + "4. close": "29.0000", + "5. volume": "9543624" + }, + "2018-09-26": { + "1. open": "29.3600", + "2. high": "29.6500", + "3. low": "29.3500", + "4. close": "29.3900", + "5. volume": "6790176" + }, + "2018-09-25": { + "1. open": "29.5000", + "2. high": "29.8700", + "3. low": "29.1100", + "4. close": "29.2600", + "5. volume": "9837559" + }, + "2018-09-24": { + "1. open": "29.7900", + "2. high": "30.3400", + "3. low": "29.4500", + "4. close": "29.6100", + "5. volume": "10477495" + }, + "2018-09-21": { + "1. open": "29.4300", + "2. high": "30.0000", + "3. low": "29.3000", + "4. close": "29.9500", + "5. volume": "16765367" + }, + "2018-09-20": { + "1. open": "28.9800", + "2. high": "29.2200", + "3. low": "28.5500", + "4. close": "29.1800", + "5. volume": "9027581" + }, + "2018-09-19": { + "1. open": "29.3600", + "2. high": "29.6300", + "3. low": "28.3700", + "4. close": "28.8800", + "5. volume": "10168401" + }, + "2018-09-18": { + "1. open": "28.9500", + "2. high": "29.4300", + "3. low": "28.8200", + "4. close": "29.2900", + "5. volume": "10436974" + }, + "2018-09-17": { + "1. open": "27.7500", + "2. high": "28.9800", + "3. low": "27.5400", + "4. close": "28.8400", + "5. volume": "16749820" + }, + "2018-09-14": { + "1. open": "28.6000", + "2. high": "28.6100", + "3. low": "27.7600", + "4. close": "27.8000", + "5. volume": "18729614" + }, + "2018-09-13": { + "1. open": "28.6100", + "2. high": "29.1800", + "3. low": "28.3000", + "4. close": "28.5800", + "5. volume": "32474375" + }, + "2018-09-12": { + "1. open": "31.5000", + "2. high": "31.8300", + "3. low": "31.0900", + "4. close": "31.7300", + "5. volume": "11846044" + }, + "2018-09-11": { + "1. open": "31.8300", + "2. high": "32.0800", + "3. low": "31.3700", + "4. close": "31.3900", + "5. volume": "14371962" + }, + "2018-09-10": { + "1. open": "32.1200", + "2. high": "32.1500", + "3. low": "31.6300", + "4. close": "31.7500", + "5. volume": "10612358" + }, + "2018-09-07": { + "1. open": "32.5500", + "2. high": "32.7300", + "3. low": "32.3400", + "4. close": "32.3700", + "5. volume": "6488064" + }, + "2018-09-06": { + "1. open": "32.0700", + "2. high": "32.7400", + "3. low": "32.0500", + "4. close": "32.5600", + "5. volume": "8405011" + }, + "2018-09-05": { + "1. open": "31.7900", + "2. high": "32.0900", + "3. low": "31.6000", + "4. close": "31.9600", + "5. volume": "6880975" + }, + "2018-09-04": { + "1. open": "31.5400", + "2. high": "31.9400", + "3. low": "31.5300", + "4. close": "31.9000", + "5. volume": "8774466" + }, + "2018-08-31": { + "1. open": "31.0100", + "2. high": "31.5100", + "3. low": "30.9300", + "4. close": "31.5000", + "5. volume": "7356711" + }, + "2018-08-30": { + "1. open": "30.7600", + "2. high": "31.6900", + "3. low": "30.7300", + "4. close": "31.0400", + "5. volume": "6507917" + }, + "2018-08-29": { + "1. open": "31.1500", + "2. high": "31.3600", + "3. low": "30.6600", + "4. close": "30.6800", + "5. volume": "6886581" + }, + "2018-08-28": { + "1. open": "31.2200", + "2. high": "31.3400", + "3. low": "30.8200", + "4. close": "31.1100", + "5. volume": "5749846" + }, + "2018-08-27": { + "1. open": "31.3000", + "2. high": "31.3900", + "3. low": "30.9100", + "4. close": "31.1900", + "5. volume": "6684050" + }, + "2018-08-24": { + "1. open": "32.2800", + "2. high": "32.3000", + "3. low": "31.1900", + "4. close": "31.2000", + "5. volume": "8486137" + }, + "2018-08-23": { + "1. open": "31.6000", + "2. high": "32.4000", + "3. low": "31.5100", + "4. close": "32.3100", + "5. volume": "11686897" + }, + "2018-08-22": { + "1. open": "31.4500", + "2. high": "31.9900", + "3. low": "31.3500", + "4. close": "31.7400", + "5. volume": "13289077" + }, + "2018-08-21": { + "1. open": "31.5000", + "2. high": "31.5700", + "3. low": "31.0300", + "4. close": "31.3600", + "5. volume": "5111643" + }, + "2018-08-20": { + "1. open": "31.4900", + "2. high": "31.6000", + "3. low": "31.3000", + "4. close": "31.4000", + "5. volume": "5941227" + }, + "2018-08-17": { + "1. open": "30.4200", + "2. high": "31.7100", + "3. low": "30.2100", + "4. close": "31.3500", + "5. volume": "10983839" + }, + "2018-08-16": { + "1. open": "30.2600", + "2. high": "30.6200", + "3. low": "29.9100", + "4. close": "30.5300", + "5. volume": "10463814" + }, + "2018-08-15": { + "1. open": "30.2700", + "2. high": "30.4000", + "3. low": "29.7900", + "4. close": "30.0600", + "5. volume": "7588159" + }, + "2018-08-14": { + "1. open": "29.9600", + "2. high": "30.8700", + "3. low": "29.9000", + "4. close": "30.4500", + "5. volume": "10790889" + }, + "2018-08-13": { + "1. open": "30.2200", + "2. high": "30.3500", + "3. low": "29.7700", + "4. close": "29.8900", + "5. volume": "5072692" + }, + "2018-08-10": { + "1. open": "29.7000", + "2. high": "30.3000", + "3. low": "29.6100", + "4. close": "30.1400", + "5. volume": "6361199" + }, + "2018-08-09": { + "1. open": "30.6000", + "2. high": "30.6000", + "3. low": "29.7900", + "4. close": "29.8200", + "5. volume": "6707477" + }, + "2018-08-08": { + "1. open": "29.9700", + "2. high": "30.6600", + "3. low": "29.9000", + "4. close": "30.6100", + "5. volume": "6901532" + }, + "2018-08-07": { + "1. open": "30.1300", + "2. high": "30.3800", + "3. low": "29.9000", + "4. close": "30.0000", + "5. volume": "7375160" + }, + "2018-08-06": { + "1. open": "29.9400", + "2. high": "30.2000", + "3. low": "29.8600", + "4. close": "29.9100", + "5. volume": "5940406" + }, + "2018-08-03": { + "1. open": "29.7500", + "2. high": "30.1800", + "3. low": "29.7000", + "4. close": "29.9300", + "5. volume": "7332930" + }, + "2018-08-02": { + "1. open": "28.6200", + "2. high": "29.7900", + "3. low": "28.6200", + "4. close": "29.7400", + "5. volume": "9660478" + }, + "2018-08-01": { + "1. open": "29.3600", + "2. high": "29.3600", + "3. low": "28.5800", + "4. close": "28.6900", + "5. volume": "7644576" + }, + "2018-07-31": { + "1. open": "29.7000", + "2. high": "29.7200", + "3. low": "28.8900", + "4. close": "29.0000", + "5. volume": "9100576" + }, + "2018-07-30": { + "1. open": "28.7100", + "2. high": "29.8400", + "3. low": "28.7100", + "4. close": "29.7200", + "5. volume": "12226574" + }, + "2018-07-27": { + "1. open": "28.8300", + "2. high": "28.9800", + "3. low": "28.5600", + "4. close": "28.7000", + "5. volume": "5939063" + }, + "2018-07-26": { + "1. open": "28.6300", + "2. high": "28.9400", + "3. low": "28.5500", + "4. close": "28.6400", + "5. volume": "7503636" + }, + "2018-07-25": { + "1. open": "28.0400", + "2. high": "28.3200", + "3. low": "27.7600", + "4. close": "28.2800", + "5. volume": "10255160" + }, + "2018-07-24": { + "1. open": "28.4500", + "2. high": "28.6200", + "3. low": "27.9200", + "4. close": "27.9600", + "5. volume": "8851658" + }, + "2018-07-23": { + "1. open": "28.2500", + "2. high": "28.9100", + "3. low": "28.1800", + "4. close": "28.2900", + "5. volume": "8075966" + }, + "2018-07-20": { + "1. open": "28.1100", + "2. high": "28.2300", + "3. low": "27.9400", + "4. close": "28.1400", + "5. volume": "6674267" + }, + "2018-07-19": { + "1. open": "28.1400", + "2. high": "28.4800", + "3. low": "28.0700", + "4. close": "28.1200", + "5. volume": "7362512" + }, + "2018-07-18": { + "1. open": "28.4600", + "2. high": "28.6800", + "3. low": "28.0100", + "4. close": "28.1400", + "5. volume": "8034554" + }, + "2018-07-17": { + "1. open": "28.0000", + "2. high": "28.6300", + "3. low": "28.0000", + "4. close": "28.4200", + "5. volume": "8201857" + }, + "2018-07-16": { + "1. open": "27.8700", + "2. high": "28.0100", + "3. low": "27.7000", + "4. close": "27.9900", + "5. volume": "7527693" + }, + "2018-07-13": { + "1. open": "27.8600", + "2. high": "28.4500", + "3. low": "27.8300", + "4. close": "28.0500", + "5. volume": "6277278" + }, + "2018-07-12": { + "1. open": "28.0500", + "2. high": "28.1900", + "3. low": "27.7600", + "4. close": "27.9500", + "5. volume": "7269273" + }, + "2018-07-11": { + "1. open": "28.5500", + "2. high": "28.6300", + "3. low": "27.6400", + "4. close": "27.9700", + "5. volume": "10538252" + }, + "2018-07-10": { + "1. open": "28.9000", + "2. high": "29.0400", + "3. low": "28.4500", + "4. close": "28.7700", + "5. volume": "5882056" + }, + "2018-07-09": { + "1. open": "29.0700", + "2. high": "29.1800", + "3. low": "28.6600", + "4. close": "28.7500", + "5. volume": "5523511" + }, + "2018-07-06": { + "1. open": "28.5800", + "2. high": "29.2300", + "3. low": "28.5800", + "4. close": "29.1200", + "5. volume": "7507702" + }, + "2018-07-05": { + "1. open": "28.8100", + "2. high": "29.0200", + "3. low": "28.4400", + "4. close": "28.6000", + "5. volume": "8165490" + }, + "2018-07-03": { + "1. open": "28.3100", + "2. high": "28.9400", + "3. low": "28.3100", + "4. close": "28.7000", + "5. volume": "4641322" + }, + "2018-07-02": { + "1. open": "28.4000", + "2. high": "28.5200", + "3. low": "27.8600", + "4. close": "28.2200", + "5. volume": "9545827" + }, + "2018-06-29": { + "1. open": "28.8500", + "2. high": "28.8900", + "3. low": "28.4400", + "4. close": "28.4500", + "5. volume": "7351862" + }, + "2018-06-28": { + "1. open": "28.8600", + "2. high": "29.0000", + "3. low": "28.2500", + "4. close": "28.4300", + "5. volume": "14987214" + }, + "2018-06-27": { + "1. open": "29.0000", + "2. high": "29.4900", + "3. low": "28.8600", + "4. close": "29.0100", + "5. volume": "9889169" + }, + "2018-06-26": { + "1. open": "29.3600", + "2. high": "29.3700", + "3. low": "28.7500", + "4. close": "29.0000", + "5. volume": "13523380" + }, + "2018-06-25": { + "1. open": "28.9800", + "2. high": "29.7300", + "3. low": "28.9800", + "4. close": "29.3300", + "5. volume": "15978601" + }, + "2018-06-22": { + "1. open": "28.8300", + "2. high": "30.0000", + "3. low": "28.8100", + "4. close": "29.6900", + "5. volume": "37293085" + }, + "2018-06-21": { + "1. open": "28.2900", + "2. high": "29.5000", + "3. low": "27.7500", + "4. close": "28.7300", + "5. volume": "39946596" + }, + "2018-06-20": { + "1. open": "26.2200", + "2. high": "26.3900", + "3. low": "25.8400", + "4. close": "26.1800", + "5. volume": "12841832" + }, + "2018-06-19": { + "1. open": "25.7900", + "2. high": "26.1300", + "3. low": "25.4900", + "4. close": "25.9900", + "5. volume": "10292357" + }, + "2018-06-18": { + "1. open": "25.6900", + "2. high": "26.2800", + "3. low": "25.6500", + "4. close": "26.0100", + "5. volume": "8484062" + }, + "2018-06-15": { + "1. open": "25.8900", + "2. high": "26.1400", + "3. low": "25.7800", + "4. close": "25.8800", + "5. volume": "15321777" + }, + "2018-06-14": { + "1. open": "26.2800", + "2. high": "26.4800", + "3. low": "26.1600", + "4. close": "26.1600", + "5. volume": "9914978" + }, + "2018-06-13": { + "1. open": "25.7800", + "2. high": "26.3100", + "3. low": "25.6100", + "4. close": "26.0100", + "5. volume": "14093819" + }, + "2018-06-12": { + "1. open": "25.6300", + "2. high": "25.8800", + "3. low": "25.5000", + "4. close": "25.6900", + "5. volume": "14001242" + }, + "2018-06-11": { + "1. open": "25.4800", + "2. high": "25.9900", + "3. low": "25.4500", + "4. close": "25.5400", + "5. volume": "16035859" + }, + "2018-06-08": { + "1. open": "24.9200", + "2. high": "25.5000", + "3. low": "24.8500", + "4. close": "25.3600", + "5. volume": "9620876" + }, + "2018-06-07": { + "1. open": "24.6700", + "2. high": "25.1700", + "3. low": "24.6700", + "4. close": "24.9800", + "5. volume": "11063337" + }, + "2018-06-06": { + "1. open": "24.9200", + "2. high": "24.9500", + "3. low": "24.6200", + "4. close": "24.6800", + "5. volume": "10380633" + }, + "2018-06-05": { + "1. open": "24.8200", + "2. high": "25.1300", + "3. low": "24.7800", + "4. close": "24.9100", + "5. volume": "11807378" + }, + "2018-06-04": { + "1. open": "24.5000", + "2. high": "24.8400", + "3. low": "24.4500", + "4. close": "24.7500", + "5. volume": "12918898" + }, + "2018-06-01": { + "1. open": "24.3300", + "2. high": "24.5400", + "3. low": "24.2400", + "4. close": "24.4200", + "5. volume": "8364215" + }, + "2018-05-31": { + "1. open": "24.9800", + "2. high": "25.1200", + "3. low": "24.3200", + "4. close": "24.3300", + "5. volume": "17198775" + }, + "2018-05-30": { + "1. open": "24.5600", + "2. high": "25.0600", + "3. low": "24.3700", + "4. close": "24.9800", + "5. volume": "17992903" + }, + "2018-05-29": { + "1. open": "24.5200", + "2. high": "24.6100", + "3. low": "24.3500", + "4. close": "24.5000", + "5. volume": "9553631" + }, + "2018-05-25": { + "1. open": "24.4700", + "2. high": "24.8800", + "3. low": "24.3400", + "4. close": "24.6100", + "5. volume": "23188121" + }, + "2018-05-24": { + "1. open": "24.5800", + "2. high": "24.6700", + "3. low": "24.2500", + "4. close": "24.5600", + "5. volume": "11076957" + }, + "2018-05-23": { + "1. open": "24.6000", + "2. high": "24.7100", + "3. low": "24.3500", + "4. close": "24.5700", + "5. volume": "11654185" + }, + "2018-05-22": { + "1. open": "24.8200", + "2. high": "25.0400", + "3. low": "24.6900", + "4. close": "24.7000", + "5. volume": "15211981" + }, + "2018-05-21": { + "1. open": "25.0700", + "2. high": "25.0800", + "3. low": "24.6500", + "4. close": "24.7700", + "5. volume": "14442791" + }, + "2018-05-18": { + "1. open": "25.2900", + "2. high": "25.3900", + "3. low": "24.6700", + "4. close": "24.8900", + "5. volume": "18087596" + }, + "2018-05-17": { + "1. open": "25.6900", + "2. high": "26.3700", + "3. low": "25.1800", + "4. close": "25.3000", + "5. volume": "16018865" + }, + "2018-05-16": { + "1. open": "24.8300", + "2. high": "25.0600", + "3. low": "24.7000", + "4. close": "24.9400", + "5. volume": "8662325" + }, + "2018-05-15": { + "1. open": "24.6900", + "2. high": "24.8100", + "3. low": "24.6200", + "4. close": "24.7500", + "5. volume": "7364690" + }, + "2018-05-14": { + "1. open": "24.7500", + "2. high": "24.7600", + "3. low": "24.4700", + "4. close": "24.7300", + "5. volume": "6637979" + }, + "2018-05-11": { + "1. open": "24.3000", + "2. high": "24.7600", + "3. low": "24.2900", + "4. close": "24.5700", + "5. volume": "4480018" + }, + "2018-05-10": { + "1. open": "24.5000", + "2. high": "24.8000", + "3. low": "24.3500", + "4. close": "24.3600", + "5. volume": "4833810" + }, + "2018-05-09": { + "1. open": "24.0500", + "2. high": "24.4900", + "3. low": "23.9600", + "4. close": "24.3600", + "5. volume": "5766315" + }, + "2018-05-08": { + "1. open": "24.0600", + "2. high": "24.2600", + "3. low": "23.8800", + "4. close": "24.0900", + "5. volume": "6902188" + }, + "2018-05-07": { + "1. open": "24.1700", + "2. high": "24.4900", + "3. low": "23.8900", + "4. close": "23.9800", + "5. volume": "9364505" + }, + "2018-05-04": { + "1. open": "23.8000", + "2. high": "24.3900", + "3. low": "23.7600", + "4. close": "24.1400", + "5. volume": "6291845" + }, + "2018-05-03": { + "1. open": "24.4500", + "2. high": "24.4500", + "3. low": "23.7200", + "4. close": "23.8700", + "5. volume": "12001176" + }, + "2018-05-02": { + "1. open": "24.3100", + "2. high": "24.8000", + "3. low": "23.6100", + "4. close": "24.5500", + "5. volume": "10819259" + }, + "2018-05-01": { + "1. open": "25.0600", + "2. high": "25.3200", + "3. low": "24.3000", + "4. close": "24.7600", + "5. volume": "10728099" + }, + "2018-04-30": { + "1. open": "25.6800", + "2. high": "26.0400", + "3. low": "25.1300", + "4. close": "25.1900", + "5. volume": "12105221" + }, + "2018-04-27": { + "1. open": "25.5100", + "2. high": "25.7600", + "3. low": "25.4600", + "4. close": "25.5200", + "5. volume": "7951632" + }, + "2018-04-26": { + "1. open": "25.6400", + "2. high": "25.8400", + "3. low": "25.4400", + "4. close": "25.6300", + "5. volume": "9699361" + }, + "2018-04-25": { + "1. open": "25.2500", + "2. high": "25.7200", + "3. low": "25.1800", + "4. close": "25.6300", + "5. volume": "8536458" + }, + "2018-04-24": { + "1. open": "24.8200", + "2. high": "25.6100", + "3. low": "24.8200", + "4. close": "25.3800", + "5. volume": "13809934" + }, + "2018-04-23": { + "1. open": "24.2600", + "2. high": "24.8700", + "3. low": "24.0300", + "4. close": "24.7900", + "5. volume": "11579394" + }, + "2018-04-20": { + "1. open": "24.5900", + "2. high": "25.4200", + "3. low": "23.9900", + "4. close": "24.1200", + "5. volume": "16221106" + }, + "2018-04-19": { + "1. open": "24.3500", + "2. high": "24.5400", + "3. low": "24.1200", + "4. close": "24.1800", + "5. volume": "7828953" + }, + "2018-04-18": { + "1. open": "24.5900", + "2. high": "25.0700", + "3. low": "24.5200", + "4. close": "24.5800", + "5. volume": "8430458" + }, + "2018-04-17": { + "1. open": "24.2900", + "2. high": "24.4700", + "3. low": "24.1800", + "4. close": "24.2300", + "5. volume": "5441847" + }, + "2018-04-16": { + "1. open": "23.9300", + "2. high": "24.4200", + "3. low": "23.8300", + "4. close": "24.1700", + "5. volume": "5973158" + }, + "2018-04-13": { + "1. open": "23.7500", + "2. high": "23.8600", + "3. low": "23.4800", + "4. close": "23.7300", + "5. volume": "5331637" + }, + "2018-04-12": { + "1. open": "23.5600", + "2. high": "23.8300", + "3. low": "23.4700", + "4. close": "23.6000", + "5. volume": "7759887" + }, + "2018-04-11": { + "1. open": "23.3500", + "2. high": "23.7400", + "3. low": "23.2400", + "4. close": "23.4800", + "5. volume": "8517408" + }, + "2018-04-10": { + "1. open": "23.6000", + "2. high": "23.7200", + "3. low": "23.3700", + "4. close": "23.4600", + "5. volume": "8762180" + }, + "2018-04-09": { + "1. open": "23.8300", + "2. high": "23.9000", + "3. low": "23.5400", + "4. close": "23.5400", + "5. volume": "8042392" + }, + "2018-04-06": { + "1. open": "23.6700", + "2. high": "24.1300", + "3. low": "23.6600", + "4. close": "23.7700", + "5. volume": "8797966" + }, + "2018-04-05": { + "1. open": "24.1700", + "2. high": "24.2600", + "3. low": "23.7600", + "4. close": "23.8100", + "5. volume": "7115437" + }, + "2018-04-04": { + "1. open": "23.2200", + "2. high": "24.2300", + "3. low": "23.1500", + "4. close": "24.0800", + "5. volume": "8734476" + }, + "2018-04-03": { + "1. open": "23.3900", + "2. high": "23.7900", + "3. low": "23.2600", + "4. close": "23.5900", + "5. volume": "7060391" + }, + "2018-04-02": { + "1. open": "23.9200", + "2. high": "23.9500", + "3. low": "23.1500", + "4. close": "23.2800", + "5. volume": "8243182" + }, + "2018-03-29": { + "1. open": "23.7900", + "2. high": "24.0400", + "3. low": "23.7300", + "4. close": "23.9400", + "5. volume": "6646487" + }, + "2018-03-28": { + "1. open": "23.4700", + "2. high": "24.0500", + "3. low": "23.4700", + "4. close": "23.6200", + "5. volume": "8651696" + }, + "2018-03-27": { + "1. open": "23.9500", + "2. high": "24.1400", + "3. low": "23.4300", + "4. close": "23.4700", + "5. volume": "6818836" + }, + "2018-03-26": { + "1. open": "23.4800", + "2. high": "23.9100", + "3. low": "23.2600", + "4. close": "23.8700", + "5. volume": "8608382" + }, + "2018-03-23": { + "1. open": "24.2700", + "2. high": "24.3100", + "3. low": "23.2400", + "4. close": "23.2800", + "5. volume": "17824075" + }, + "2018-03-22": { + "1. open": "23.3000", + "2. high": "23.5400", + "3. low": "23.0500", + "4. close": "23.3900", + "5. volume": "11473867" + }, + "2018-03-21": { + "1. open": "23.3800", + "2. high": "23.8000", + "3. low": "23.3700", + "4. close": "23.4500", + "5. volume": "5876240" + }, + "2018-03-20": { + "1. open": "23.3000", + "2. high": "23.5200", + "3. low": "23.1400", + "4. close": "23.4100", + "5. volume": "6539527" + }, + "2018-03-19": { + "1. open": "23.5800", + "2. high": "23.9800", + "3. low": "23.1100", + "4. close": "23.1600", + "5. volume": "9826747" + }, + "2018-03-16": { + "1. open": "23.6800", + "2. high": "23.9400", + "3. low": "23.4500", + "4. close": "23.6900", + "5. volume": "13295957" + }, + "2018-03-15": { + "1. open": "23.6100", + "2. high": "23.9600", + "3. low": "23.5100", + "4. close": "23.6300", + "5. volume": "8013881" + }, + "2018-03-14": { + "1. open": "23.9900", + "2. high": "23.9900", + "3. low": "23.4100", + "4. close": "23.4400", + "5. volume": "13724594" + }, + "2018-03-13": { + "1. open": "24.0300", + "2. high": "24.3900", + "3. low": "23.9200", + "4. close": "24.0100", + "5. volume": "10943509" + }, + "2018-03-12": { + "1. open": "23.7800", + "2. high": "24.1600", + "3. low": "23.4000", + "4. close": "23.9900", + "5. volume": "18429387" + }, + "2018-03-09": { + "1. open": "23.1000", + "2. high": "24.1000", + "3. low": "22.8800", + "4. close": "24.0800", + "5. volume": "22752305" + }, + "2018-03-08": { + "1. open": "24.5000", + "2. high": "24.8200", + "3. low": "22.8500", + "4. close": "22.9800", + "5. volume": "61297644" + }, + "2018-03-07": { + "1. open": "27.6700", + "2. high": "27.6900", + "3. low": "26.0200", + "4. close": "26.2300", + "5. volume": "22122553" + }, + "2018-03-06": { + "1. open": "27.8800", + "2. high": "28.2900", + "3. low": "27.7900", + "4. close": "28.0100", + "5. volume": "8669995" + }, + "2018-03-05": { + "1. open": "27.2900", + "2. high": "28.0100", + "3. low": "27.2700", + "4. close": "27.9900", + "5. volume": "9747286" + }, + "2018-03-02": { + "1. open": "27.2400", + "2. high": "27.6200", + "3. low": "26.9600", + "4. close": "27.3500", + "5. volume": "8605014" + }, + "2018-03-01": { + "1. open": "27.2900", + "2. high": "27.8500", + "3. low": "27.1000", + "4. close": "27.4600", + "5. volume": "8548048" + }, + "2018-02-28": { + "1. open": "27.4900", + "2. high": "27.6200", + "3. low": "27.1200", + "4. close": "27.1200", + "5. volume": "8325079" + }, + "2018-02-27": { + "1. open": "27.9000", + "2. high": "28.1000", + "3. low": "27.2700", + "4. close": "27.2700", + "5. volume": "6754279" + }, + "2018-02-26": { + "1. open": "27.5000", + "2. high": "28.0200", + "3. low": "27.4000", + "4. close": "27.8500", + "5. volume": "7042768" + }, + "2018-02-23": { + "1. open": "27.3600", + "2. high": "27.5300", + "3. low": "27.1800", + "4. close": "27.4200", + "5. volume": "5723945" + }, + "2018-02-22": { + "1. open": "27.6400", + "2. high": "27.6600", + "3. low": "26.9100", + "4. close": "27.2200", + "5. volume": "10634824" + }, + "2018-02-21": { + "1. open": "27.6700", + "2. high": "28.0300", + "3. low": "27.2800", + "4. close": "27.4100", + "5. volume": "9808464" + }, + "2018-02-20": { + "1. open": "27.8100", + "2. high": "28.1000", + "3. low": "27.2200", + "4. close": "27.4900", + "5. volume": "12421044" + }, + "2018-02-16": { + "1. open": "28.6400", + "2. high": "29.0800", + "3. low": "28.5700", + "4. close": "28.6900", + "5. volume": "5827071" + }, + "2018-02-15": { + "1. open": "28.6200", + "2. high": "28.9300", + "3. low": "28.3300", + "4. close": "28.7900", + "5. volume": "6089891" + }, + "2018-02-14": { + "1. open": "27.8500", + "2. high": "28.6700", + "3. low": "27.7700", + "4. close": "28.4000", + "5. volume": "8711105" + }, + "2018-02-13": { + "1. open": "27.1700", + "2. high": "28.2100", + "3. low": "27.1400", + "4. close": "28.1200", + "5. volume": "7788167" + }, + "2018-02-12": { + "1. open": "27.8700", + "2. high": "27.8800", + "3. low": "27.0200", + "4. close": "27.2000", + "5. volume": "10810432" + }, + "2018-02-09": { + "1. open": "27.8200", + "2. high": "28.0400", + "3. low": "26.6300", + "4. close": "27.6600", + "5. volume": "10252662" + }, + "2018-02-08": { + "1. open": "28.8000", + "2. high": "28.9000", + "3. low": "27.5200", + "4. close": "27.5700", + "5. volume": "11792280" + }, + "2018-02-07": { + "1. open": "29.0500", + "2. high": "29.4600", + "3. low": "28.8400", + "4. close": "28.9000", + "5. volume": "6716535" + }, + "2018-02-06": { + "1. open": "27.9200", + "2. high": "29.2200", + "3. low": "27.1800", + "4. close": "29.0700", + "5. volume": "11748258" + }, + "2018-02-05": { + "1. open": "28.9800", + "2. high": "29.5400", + "3. low": "28.2500", + "4. close": "28.4700", + "5. volume": "12866042" + }, + "2018-02-02": { + "1. open": "30.0100", + "2. high": "30.1300", + "3. low": "29.3100", + "4. close": "29.3400", + "5. volume": "7648409" + }, + "2018-02-01": { + "1. open": "30.2100", + "2. high": "30.7000", + "3. low": "30.0800", + "4. close": "30.2100", + "5. volume": "5463656" + }, + "2018-01-31": { + "1. open": "30.8400", + "2. high": "31.0900", + "3. low": "30.2100", + "4. close": "30.3600", + "5. volume": "11437898" + }, + "2018-01-30": { + "1. open": "31.0000", + "2. high": "31.4500", + "3. low": "30.7300", + "4. close": "30.8300", + "5. volume": "11157570" + }, + "2018-01-29": { + "1. open": "30.6400", + "2. high": "31.4100", + "3. low": "30.5400", + "4. close": "31.3400", + "5. volume": "13138448" + }, + "2018-01-26": { + "1. open": "30.2600", + "2. high": "30.8900", + "3. low": "30.0500", + "4. close": "30.8800", + "5. volume": "11522446" + }, + "2018-01-25": { + "1. open": "30.3500", + "2. high": "30.4600", + "3. low": "29.7100", + "4. close": "30.2600", + "5. volume": "16503232" + }, + "2018-01-24": { + "1. open": "29.4500", + "2. high": "29.8700", + "3. low": "29.1500", + "4. close": "29.4800", + "5. volume": "13003164" + }, + "2018-01-23": { + "1. open": "29.6200", + "2. high": "29.6300", + "3. low": "29.0200", + "4. close": "29.3100", + "5. volume": "10464973" + }, + "2018-01-22": { + "1. open": "29.6500", + "2. high": "29.7200", + "3. low": "29.1600", + "4. close": "29.6300", + "5. volume": "9120647" + }, + "2018-01-19": { + "1. open": "29.1600", + "2. high": "29.8200", + "3. low": "28.9200", + "4. close": "29.7200", + "5. volume": "9468794" + }, + "2018-01-18": { + "1. open": "28.7600", + "2. high": "29.3600", + "3. low": "28.7000", + "4. close": "29.0600", + "5. volume": "10354928" + }, + "2018-01-17": { + "1. open": "28.4200", + "2. high": "28.9000", + "3. low": "28.3600", + "4. close": "28.6700", + "5. volume": "7564269" + }, + "2018-01-16": { + "1. open": "28.3500", + "2. high": "28.4700", + "3. low": "28.0000", + "4. close": "28.2500", + "5. volume": "7944689" + }, + "2018-01-12": { + "1. open": "28.1500", + "2. high": "28.7701", + "3. low": "28.0100", + "4. close": "28.1400", + "5. volume": "10041865" + }, + "2018-01-11": { + "1. open": "28.0000", + "2. high": "28.1100", + "3. low": "27.5600", + "4. close": "28.0800", + "5. volume": "9323508" + }, + "2018-01-10": { + "1. open": "27.4500", + "2. high": "28.0500", + "3. low": "26.8800", + "4. close": "27.9900", + "5. volume": "7539270" + }, + "2018-01-09": { + "1. open": "28.0000", + "2. high": "28.1600", + "3. low": "27.7600", + "4. close": "27.7700", + "5. volume": "8160491" + }, + "2018-01-08": { + "1. open": "27.3800", + "2. high": "28.1200", + "3. low": "27.3200", + "4. close": "27.9700", + "5. volume": "12224789" + }, + "2018-01-05": { + "1. open": "27.2900", + "2. high": "27.5700", + "3. low": "26.8900", + "4. close": "27.3200", + "5. volume": "9593780" + }, + "2018-01-04": { + "1. open": "28.0200", + "2. high": "28.0600", + "3. low": "26.5400", + "4. close": "26.9800", + "5. volume": "12314191" + }, + "2018-01-03": { + "1. open": "28.1900", + "2. high": "28.4700", + "3. low": "27.6900", + "4. close": "27.8500", + "5. volume": "10785458" + }, + "2018-01-02": { + "1. open": "27.5400", + "2. high": "28.3100", + "3. low": "27.5200", + "4. close": "28.3000", + "5. volume": "11627873" + }, + "2017-12-29": { + "1. open": "27.7000", + "2. high": "27.7900", + "3. low": "27.4500", + "4. close": "27.4500", + "5. volume": "4962949" + }, + "2017-12-28": { + "1. open": "27.7300", + "2. high": "27.8100", + "3. low": "27.4400", + "4. close": "27.6500", + "5. volume": "4374198" + }, + "2017-12-27": { + "1. open": "27.7700", + "2. high": "27.9500", + "3. low": "27.6900", + "4. close": "27.7100", + "5. volume": "4855561" + }, + "2017-12-26": { + "1. open": "28.2600", + "2. high": "28.4900", + "3. low": "27.5900", + "4. close": "27.8000", + "5. volume": "8677069" + }, + "2017-12-22": { + "1. open": "27.6600", + "2. high": "28.2800", + "3. low": "27.6200", + "4. close": "28.2500", + "5. volume": "10678053" + }, + "2017-12-21": { + "1. open": "27.3500", + "2. high": "27.7000", + "3. low": "27.1400", + "4. close": "27.5500", + "5. volume": "8520044" + }, + "2017-12-20": { + "1. open": "27.1700", + "2. high": "27.4200", + "3. low": "27.0100", + "4. close": "27.3200", + "5. volume": "13113790" + }, + "2017-12-19": { + "1. open": "27.0500", + "2. high": "27.1200", + "3. low": "26.8300", + "4. close": "26.9500", + "5. volume": "8422916" + }, + "2017-12-18": { + "1. open": "26.5600", + "2. high": "27.0900", + "3. low": "26.5100", + "4. close": "27.0000", + "5. volume": "11948998" + }, + "2017-12-15": { + "1. open": "25.9200", + "2. high": "26.5200", + "3. low": "25.9100", + "4. close": "26.4500", + "5. volume": "12505633" + }, + "2017-12-14": { + "1. open": "26.7000", + "2. high": "26.8000", + "3. low": "25.8900", + "4. close": "25.9000", + "5. volume": "12206367" + }, + "2017-12-13": { + "1. open": "26.3600", + "2. high": "26.8900", + "3. low": "26.0400", + "4. close": "26.6900", + "5. volume": "10819471" + }, + "2017-12-12": { + "1. open": "26.7700", + "2. high": "26.9700", + "3. low": "26.2800", + "4. close": "26.3300", + "5. volume": "7762061" + }, + "2017-12-11": { + "1. open": "26.8000", + "2. high": "26.9600", + "3. low": "26.3500", + "4. close": "26.5800", + "5. volume": "6914764" + }, + "2017-12-08": { + "1. open": "26.6300", + "2. high": "26.8000", + "3. low": "26.4800", + "4. close": "26.6800", + "5. volume": "6054997" + }, + "2017-12-07": { + "1. open": "26.4600", + "2. high": "26.6800", + "3. low": "26.3700", + "4. close": "26.5300", + "5. volume": "6902892" + }, + "2017-12-06": { + "1. open": "26.2700", + "2. high": "26.5600", + "3. low": "26.2300", + "4. close": "26.4100", + "5. volume": "8143737" + }, + "2017-12-05": { + "1. open": "26.9100", + "2. high": "27.0000", + "3. low": "26.1200", + "4. close": "26.2200", + "5. volume": "11283767" + }, + "2017-12-04": { + "1. open": "26.0000", + "2. high": "26.9900", + "3. low": "25.9900", + "4. close": "26.8800", + "5. volume": "18123049" + }, + "2017-12-01": { + "1. open": "25.6200", + "2. high": "25.9600", + "3. low": "25.2000", + "4. close": "25.6700", + "5. volume": "20546412" + }, + "2017-11-30": { + "1. open": "27.3200", + "2. high": "27.7000", + "3. low": "25.5300", + "4. close": "25.8600", + "5. volume": "64064413" + }, + "2017-11-29": { + "1. open": "23.6500", + "2. high": "24.4000", + "3. low": "23.6200", + "4. close": "24.3800", + "5. volume": "20966468" + }, + "2017-11-28": { + "1. open": "23.2000", + "2. high": "23.6100", + "3. low": "23.0400", + "4. close": "23.5600", + "5. volume": "9365660" + }, + "2017-11-27": { + "1. open": "23.0000", + "2. high": "23.3300", + "3. low": "22.9500", + "4. close": "23.1800", + "5. volume": "9526424" + }, + "2017-11-24": { + "1. open": "23.2500", + "2. high": "23.4300", + "3. low": "22.9450", + "4. close": "22.9800", + "5. volume": "3379880" + }, + "2017-11-22": { + "1. open": "22.8700", + "2. high": "23.2700", + "3. low": "22.8210", + "4. close": "23.1400", + "5. volume": "9668833" + }, + "2017-11-21": { + "1. open": "23.2400", + "2. high": "23.3100", + "3. low": "22.7000", + "4. close": "22.7800", + "5. volume": "9254856" + }, + "2017-11-20": { + "1. open": "23.0800", + "2. high": "23.5200", + "3. low": "22.9200", + "4. close": "23.2000", + "5. volume": "16452965" + }, + "2017-11-17": { + "1. open": "22.3300", + "2. high": "23.4700", + "3. low": "22.2700", + "4. close": "23.4100", + "5. volume": "19582346" + }, + "2017-11-16": { + "1. open": "21.8100", + "2. high": "22.4400", + "3. low": "21.7500", + "4. close": "22.2800", + "5. volume": "15535279" + }, + "2017-11-15": { + "1. open": "21.4900", + "2. high": "22.2000", + "3. low": "21.2500", + "4. close": "21.6100", + "5. volume": "11550918" + }, + "2017-11-14": { + "1. open": "22.0000", + "2. high": "22.0700", + "3. low": "21.5300", + "4. close": "22.0200", + "5. volume": "10356212" + }, + "2017-11-13": { + "1. open": "22.0000", + "2. high": "22.2500", + "3. low": "21.9800", + "4. close": "22.1400", + "5. volume": "7991642" + }, + "2017-11-10": { + "1. open": "21.9800", + "2. high": "22.3900", + "3. low": "21.9500", + "4. close": "22.0800", + "5. volume": "8590564" + }, + "2017-11-09": { + "1. open": "21.8100", + "2. high": "22.0950", + "3. low": "21.7700", + "4. close": "21.9500", + "5. volume": "10797461" + }, + "2017-11-08": { + "1. open": "21.3100", + "2. high": "21.8900", + "3. low": "21.2700", + "4. close": "21.8500", + "5. volume": "8663240" + }, + "2017-11-07": { + "1. open": "21.4000", + "2. high": "21.4400", + "3. low": "21.1500", + "4. close": "21.3100", + "5. volume": "8983658" + }, + "2017-11-06": { + "1. open": "21.7000", + "2. high": "21.7600", + "3. low": "21.3100", + "4. close": "21.3300", + "5. volume": "10970653" + }, + "2017-11-03": { + "1. open": "21.3000", + "2. high": "21.7800", + "3. low": "21.2200", + "4. close": "21.5000", + "5. volume": "11153295" + }, + "2017-11-02": { + "1. open": "21.3100", + "2. high": "21.3600", + "3. low": "20.7350", + "4. close": "21.1800", + "5. volume": "13972287" + }, + "2017-11-01": { + "1. open": "20.7600", + "2. high": "21.2900", + "3. low": "20.7600", + "4. close": "20.9000", + "5. volume": "9966748" + }, + "2017-10-31": { + "1. open": "20.7000", + "2. high": "20.8100", + "3. low": "20.5600", + "4. close": "20.7000", + "5. volume": "8954377" + }, + "2017-10-30": { + "1. open": "20.4100", + "2. high": "20.7700", + "3. low": "20.4100", + "4. close": "20.6400", + "5. volume": "7157478" + }, + "2017-10-27": { + "1. open": "20.6000", + "2. high": "20.7150", + "3. low": "20.3600", + "4. close": "20.5700", + "5. volume": "13172980" + }, + "2017-10-26": { + "1. open": "21.2500", + "2. high": "21.3500", + "3. low": "20.6350", + "4. close": "20.8200", + "5. volume": "8774248" + }, + "2017-10-25": { + "1. open": "21.4600", + "2. high": "21.5500", + "3. low": "21.0400", + "4. close": "21.1350", + "5. volume": "12297877" + }, + "2017-10-24": { + "1. open": "21.3400", + "2. high": "21.5700", + "3. low": "21.3200", + "4. close": "21.4700", + "5. volume": "16407255" + }, + "2017-10-23": { + "1. open": "21.0400", + "2. high": "21.6100", + "3. low": "20.9600", + "4. close": "21.3500", + "5. volume": "17994373" + }, + "2017-10-20": { + "1. open": "20.9600", + "2. high": "21.0500", + "3. low": "20.7150", + "4. close": "21.0200", + "5. volume": "13258667" + }, + "2017-10-19": { + "1. open": "20.6300", + "2. high": "20.9600", + "3. low": "20.5900", + "4. close": "20.8900", + "5. volume": "10687292" + }, + "2017-10-18": { + "1. open": "20.5300", + "2. high": "20.7600", + "3. low": "20.4500", + "4. close": "20.6700", + "5. volume": "11907877" + }, + "2017-10-17": { + "1. open": "20.4100", + "2. high": "20.6700", + "3. low": "20.2500", + "4. close": "20.4800", + "5. volume": "16683035" + }, + "2017-10-16": { + "1. open": "21.2900", + "2. high": "21.3000", + "3. low": "20.3900", + "4. close": "20.4400", + "5. volume": "21274602" + }, + "2017-10-13": { + "1. open": "21.1600", + "2. high": "21.5600", + "3. low": "20.8300", + "4. close": "21.3000", + "5. volume": "16787311" + }, + "2017-10-12": { + "1. open": "20.7700", + "2. high": "21.3600", + "3. low": "20.5300", + "4. close": "21.0000", + "5. volume": "20166032" + }, + "2017-10-11": { + "1. open": "21.5000", + "2. high": "22.0300", + "3. low": "20.7350", + "4. close": "20.7800", + "5. volume": "43167209" + }, + "2017-10-10": { + "1. open": "20.3600", + "2. high": "20.6800", + "3. low": "19.9900", + "4. close": "20.5300", + "5. volume": "20556272" + }, + "2017-10-09": { + "1. open": "20.7500", + "2. high": "20.8200", + "3. low": "20.2100", + "4. close": "20.2900", + "5. volume": "16871470" + }, + "2017-10-06": { + "1. open": "20.5100", + "2. high": "20.7500", + "3. low": "20.3900", + "4. close": "20.6300", + "5. volume": "20705867" + }, + "2017-10-05": { + "1. open": "20.4800", + "2. high": "20.9550", + "3. low": "20.4800", + "4. close": "20.7000", + "5. volume": "18208680" + }, + "2017-10-04": { + "1. open": "20.5600", + "2. high": "20.7700", + "3. low": "20.4300", + "4. close": "20.5300", + "5. volume": "16876810" + }, + "2017-10-03": { + "1. open": "20.0200", + "2. high": "20.7300", + "3. low": "20.0000", + "4. close": "20.5600", + "5. volume": "25272010" + }, + "2017-10-02": { + "1. open": "20.0400", + "2. high": "20.2300", + "3. low": "19.6900", + "4. close": "19.9600", + "5. volume": "18708647" + }, + "2017-09-29": { + "1. open": "20.3300", + "2. high": "20.4100", + "3. low": "20.0400", + "4. close": "20.0600", + "5. volume": "12010076" + }, + "2017-09-28": { + "1. open": "20.1900", + "2. high": "20.5200", + "3. low": "20.1500", + "4. close": "20.2600", + "5. volume": "12877820" + }, + "2017-09-27": { + "1. open": "20.3600", + "2. high": "20.5700", + "3. low": "20.1300", + "4. close": "20.2300", + "5. volume": "12436982" + }, + "2017-09-26": { + "1. open": "19.9500", + "2. high": "20.3600", + "3. low": "19.9500", + "4. close": "20.1900", + "5. volume": "22625845" + }, + "2017-09-25": { + "1. open": "20.0500", + "2. high": "20.2400", + "3. low": "19.8850", + "4. close": "19.9400", + "5. volume": "16802943" + }, + "2017-09-22": { + "1. open": "20.2600", + "2. high": "20.4400", + "3. low": "20.0400", + "4. close": "20.1500", + "5. volume": "14012891" + }, + "2017-09-21": { + "1. open": "20.8300", + "2. high": "20.8500", + "3. low": "20.2200", + "4. close": "20.2200", + "5. volume": "20260224" + }, + "2017-09-20": { + "1. open": "21.0800", + "2. high": "21.1425", + "3. low": "20.7500", + "4. close": "20.8000", + "5. volume": "13200719" + }, + "2017-09-19": { + "1. open": "21.4900", + "2. high": "21.5900", + "3. low": "21.0800", + "4. close": "21.1300", + "5. volume": "9663434" + }, + "2017-09-18": { + "1. open": "21.5200", + "2. high": "21.6750", + "3. low": "21.3350", + "4. close": "21.4400", + "5. volume": "8367278" + }, + "2017-09-15": { + "1. open": "21.2800", + "2. high": "21.6100", + "3. low": "21.2400", + "4. close": "21.5700", + "5. volume": "14921963" + }, + "2017-09-14": { + "1. open": "21.7500", + "2. high": "21.8700", + "3. low": "21.1600", + "4. close": "21.2600", + "5. volume": "11901863" + }, + "2017-09-13": { + "1. open": "21.6000", + "2. high": "22.0800", + "3. low": "21.5600", + "4. close": "21.7300", + "5. volume": "12244779" + }, + "2017-09-12": { + "1. open": "21.6100", + "2. high": "21.7900", + "3. low": "21.3800", + "4. close": "21.5800", + "5. volume": "18885928" + }, + "2017-09-11": { + "1. open": "20.9700", + "2. high": "21.3500", + "3. low": "20.7300", + "4. close": "21.3400", + "5. volume": "21571927" + }, + "2017-09-08": { + "1. open": "21.3500", + "2. high": "21.7900", + "3. low": "20.4100", + "4. close": "21.0600", + "5. volume": "62376772" + }, + "2017-09-07": { + "1. open": "22.5300", + "2. high": "22.9300", + "3. low": "22.2100", + "4. close": "22.7700", + "5. volume": "20928137" + }, + "2017-09-06": { + "1. open": "22.4200", + "2. high": "22.6100", + "3. low": "22.1900", + "4. close": "22.5500", + "5. volume": "14105496" + }, + "2017-09-05": { + "1. open": "22.2900", + "2. high": "22.8000", + "3. low": "22.2500", + "4. close": "22.4300", + "5. volume": "11780208" + }, + "2017-09-01": { + "1. open": "21.9700", + "2. high": "22.5400", + "3. low": "21.9400", + "4. close": "22.4200", + "5. volume": "13859702" + }, + "2017-08-31": { + "1. open": "22.1500", + "2. high": "22.1900", + "3. low": "21.8100", + "4. close": "21.8700", + "5. volume": "15790731" + }, + "2017-08-30": { + "1. open": "21.8500", + "2. high": "22.2000", + "3. low": "21.5700", + "4. close": "22.2000", + "5. volume": "10771593" + }, + "2017-08-29": { + "1. open": "21.7100", + "2. high": "21.9300", + "3. low": "21.6020", + "4. close": "21.8100", + "5. volume": "8734320" + }, + "2017-08-28": { + "1. open": "21.3000", + "2. high": "21.8900", + "3. low": "21.2100", + "4. close": "21.7200", + "5. volume": "16469777" + }, + "2017-08-25": { + "1. open": "21.3200", + "2. high": "22.0600", + "3. low": "21.3000", + "4. close": "21.7400", + "5. volume": "31774593" + }, + "2017-08-24": { + "1. open": "23.0000", + "2. high": "23.2500", + "3. low": "21.0600", + "4. close": "21.1000", + "5. volume": "38921199" + }, + "2017-08-23": { + "1. open": "22.9000", + "2. high": "23.0900", + "3. low": "22.8500", + "4. close": "22.9600", + "5. volume": "6008151" + }, + "2017-08-22": { + "1. open": "22.6600", + "2. high": "23.0700", + "3. low": "22.6600", + "4. close": "22.9400", + "5. volume": "6475151" + }, + "2017-08-21": { + "1. open": "22.8500", + "2. high": "22.9700", + "3. low": "22.5500", + "4. close": "22.6100", + "5. volume": "7631908" + }, + "2017-08-18": { + "1. open": "22.7600", + "2. high": "23.0800", + "3. low": "22.7350", + "4. close": "22.8600", + "5. volume": "7940812" + }, + "2017-08-17": { + "1. open": "22.8800", + "2. high": "23.5100", + "3. low": "22.8500", + "4. close": "22.8600", + "5. volume": "15148623" + }, + "2017-08-16": { + "1. open": "23.3100", + "2. high": "23.3450", + "3. low": "22.9700", + "4. close": "23.0900", + "5. volume": "8161634" + }, + "2017-08-15": { + "1. open": "23.5800", + "2. high": "23.5800", + "3. low": "23.0700", + "4. close": "23.1100", + "5. volume": "8175645" + }, + "2017-08-14": { + "1. open": "23.5400", + "2. high": "23.7100", + "3. low": "23.4600", + "4. close": "23.5800", + "5. volume": "7662694" + }, + "2017-08-11": { + "1. open": "23.2300", + "2. high": "24.0190", + "3. low": "23.0400", + "4. close": "23.4900", + "5. volume": "10586193" + }, + "2017-08-10": { + "1. open": "23.8100", + "2. high": "23.9000", + "3. low": "23.5400", + "4. close": "23.5700", + "5. volume": "7399459" + }, + "2017-08-09": { + "1. open": "24.0600", + "2. high": "24.1000", + "3. low": "23.8900", + "4. close": "23.9400", + "5. volume": "5494671" + }, + "2017-08-08": { + "1. open": "24.2600", + "2. high": "24.4500", + "3. low": "24.0900", + "4. close": "24.1300", + "5. volume": "9028295" + }, + "2017-08-07": { + "1. open": "24.1400", + "2. high": "24.5400", + "3. low": "24.1300", + "4. close": "24.3700", + "5. volume": "7196128" + }, + "2017-08-04": { + "1. open": "24.1600", + "2. high": "24.3200", + "3. low": "24.0300", + "4. close": "24.1300", + "5. volume": "7949562" + }, + "2017-08-03": { + "1. open": "24.5700", + "2. high": "24.5800", + "3. low": "23.8499", + "4. close": "24.0600", + "5. volume": "12354993" + }, + "2017-08-02": { + "1. open": "24.5900", + "2. high": "24.7000", + "3. low": "24.4200", + "4. close": "24.6300", + "5. volume": "8612162" + }, + "2017-08-01": { + "1. open": "24.5000", + "2. high": "24.6400", + "3. low": "24.2800", + "4. close": "24.6000", + "5. volume": "9135751" + }, + "2017-07-31": { + "1. open": "24.3000", + "2. high": "24.5590", + "3. low": "24.1600", + "4. close": "24.5200", + "5. volume": "11130033" + }, + "2017-07-28": { + "1. open": "23.9100", + "2. high": "24.2800", + "3. low": "23.8400", + "4. close": "24.2800", + "5. volume": "10255740" + }, + "2017-07-27": { + "1. open": "23.7000", + "2. high": "24.0800", + "3. low": "23.5200", + "4. close": "23.9500", + "5. volume": "8589936" + }, + "2017-07-26": { + "1. open": "23.8200", + "2. high": "24.0300", + "3. low": "23.6500", + "4. close": "23.7200", + "5. volume": "10812812" + }, + "2017-07-25": { + "1. open": "23.3600", + "2. high": "23.8100", + "3. low": "23.3300", + "4. close": "23.6800", + "5. volume": "8871253" + }, + "2017-07-24": { + "1. open": "23.2500", + "2. high": "23.3301", + "3. low": "23.1710", + "4. close": "23.2300", + "5. volume": "5980387" + }, + "2017-07-21": { + "1. open": "23.2000", + "2. high": "23.3000", + "3. low": "23.0000", + "4. close": "23.2600", + "5. volume": "6972374" + }, + "2017-07-20": { + "1. open": "23.0000", + "2. high": "23.3884", + "3. low": "22.9900", + "4. close": "23.2600", + "5. volume": "8123737" + }, + "2017-07-19": { + "1. open": "22.6000", + "2. high": "22.9600", + "3. low": "22.5600", + "4. close": "22.9400", + "5. volume": "8723315" + }, + "2017-07-18": { + "1. open": "22.8500", + "2. high": "22.8700", + "3. low": "22.5400", + "4. close": "22.5500", + "5. volume": "9890532" + }, + "2017-07-17": { + "1. open": "23.0000", + "2. high": "23.1600", + "3. low": "22.8200", + "4. close": "22.8700", + "5. volume": "10497828" + }, + "2017-07-14": { + "1. open": "22.9800", + "2. high": "23.2000", + "3. low": "22.8900", + "4. close": "23.0100", + "5. volume": "7137537" + }, + "2017-07-13": { + "1. open": "22.9900", + "2. high": "23.0100", + "3. low": "22.6100", + "4. close": "22.9200", + "5. volume": "9074795" + }, + "2017-07-12": { + "1. open": "22.7300", + "2. high": "22.9400", + "3. low": "22.6500", + "4. close": "22.8000", + "5. volume": "8627954" + }, + "2017-07-11": { + "1. open": "22.6100", + "2. high": "22.9200", + "3. low": "22.5000", + "4. close": "22.6300", + "5. volume": "10037790" + }, + "2017-07-10": { + "1. open": "23.1000", + "2. high": "23.1500", + "3. low": "22.6000", + "4. close": "22.6100", + "5. volume": "12971232" + }, + "2017-07-07": { + "1. open": "23.1800", + "2. high": "23.3400", + "3. low": "23.0400", + "4. close": "23.1600", + "5. volume": "9399838" + }, + "2017-07-06": { + "1. open": "23.2000", + "2. high": "23.5700", + "3. low": "23.0500", + "4. close": "23.1300", + "5. volume": "13492570" + }, + "2017-07-05": { + "1. open": "23.6500", + "2. high": "23.6800", + "3. low": "22.9700", + "4. close": "23.2300", + "5. volume": "14130333" + }, + "2017-07-03": { + "1. open": "23.4700", + "2. high": "23.6000", + "3. low": "23.4300", + "4. close": "23.5500", + "5. volume": "5609202" + }, + "2017-06-30": { + "1. open": "23.3400", + "2. high": "23.5100", + "3. low": "23.2600", + "4. close": "23.3200", + "5. volume": "10783645" + }, + "2017-06-29": { + "1. open": "23.4800", + "2. high": "23.5500", + "3. low": "22.9100", + "4. close": "23.2400", + "5. volume": "15252942" + }, + "2017-06-28": { + "1. open": "22.8300", + "2. high": "23.5000", + "3. low": "22.8300", + "4. close": "23.3500", + "5. volume": "15702128" + }, + "2017-06-27": { + "1. open": "22.7000", + "2. high": "23.1700", + "3. low": "22.5400", + "4. close": "22.7700", + "5. volume": "23076341" + }, + "2017-06-26": { + "1. open": "22.6800", + "2. high": "22.7400", + "3. low": "22.4900", + "4. close": "22.6100", + "5. volume": "12213424" + }, + "2017-06-23": { + "1. open": "22.7200", + "2. high": "22.7700", + "3. low": "22.4300", + "4. close": "22.6000", + "5. volume": "20238255" + }, + "2017-06-22": { + "1. open": "22.3300", + "2. high": "22.5800", + "3. low": "22.0200", + "4. close": "22.5600", + "5. volume": "22712920" + }, + "2017-06-21": { + "1. open": "22.4000", + "2. high": "22.6500", + "3. low": "21.8700", + "4. close": "22.3700", + "5. volume": "27627582" + }, + "2017-06-20": { + "1. open": "22.6500", + "2. high": "22.6800", + "3. low": "22.2600", + "4. close": "22.3800", + "5. volume": "20548528" + }, + "2017-06-19": { + "1. open": "22.9700", + "2. high": "22.9700", + "3. low": "22.2000", + "4. close": "22.6400", + "5. volume": "40117830" + }, + "2017-06-16": { + "1. open": "21.1900", + "2. high": "22.3500", + "3. low": "20.4600", + "4. close": "22.2900", + "5. volume": "106069700" + }, + "2017-06-15": { + "1. open": "30.2800", + "2. high": "30.2800", + "3. low": "24.3700", + "4. close": "24.5600", + "5. volume": "76261400" + }, + "2017-06-14": { + "1. open": "30.4900", + "2. high": "30.5400", + "3. low": "29.7700", + "4. close": "30.2800", + "5. volume": "10704960" + }, + "2017-06-13": { + "1. open": "30.1500", + "2. high": "30.3300", + "3. low": "29.5900", + "4. close": "30.3200", + "5. volume": "11031981" + }, + "2017-06-12": { + "1. open": "30.6500", + "2. high": "30.7800", + "3. low": "29.7950", + "4. close": "30.0300", + "5. volume": "12496419" + }, + "2017-06-09": { + "1. open": "30.3000", + "2. high": "30.9300", + "3. low": "30.2300", + "4. close": "30.7800", + "5. volume": "11172389" + }, + "2017-06-08": { + "1. open": "29.7900", + "2. high": "30.5700", + "3. low": "29.7900", + "4. close": "30.2000", + "5. volume": "8131336" + }, + "2017-06-07": { + "1. open": "29.7800", + "2. high": "29.8800", + "3. low": "29.7000", + "4. close": "29.7100", + "5. volume": "6162480" + }, + "2017-06-06": { + "1. open": "30.1000", + "2. high": "30.1000", + "3. low": "29.7200", + "4. close": "29.8100", + "5. volume": "5758392" + }, + "2017-06-05": { + "1. open": "30.0200", + "2. high": "30.1700", + "3. low": "29.6800", + "4. close": "30.0900", + "5. volume": "6926285" + }, + "2017-06-02": { + "1. open": "30.3500", + "2. high": "30.6500", + "3. low": "29.9950", + "4. close": "30.1300", + "5. volume": "7281351" + }, + "2017-06-01": { + "1. open": "29.7700", + "2. high": "30.3600", + "3. low": "29.7000", + "4. close": "30.2500", + "5. volume": "11601724" + }, + "2017-05-31": { + "1. open": "29.7200", + "2. high": "29.9400", + "3. low": "29.5500", + "4. close": "29.7800", + "5. volume": "8964413" + }, + "2017-05-30": { + "1. open": "29.3900", + "2. high": "29.8150", + "3. low": "29.3300", + "4. close": "29.7600", + "5. volume": "7596483" + }, + "2017-05-26": { + "1. open": "29.3500", + "2. high": "29.4600", + "3. low": "29.2500", + "4. close": "29.4500", + "5. volume": "6237376" + }, + "2017-05-25": { + "1. open": "29.2100", + "2. high": "29.3400", + "3. low": "29.0650", + "4. close": "29.2400", + "5. volume": "7258717" + }, + "2017-05-24": { + "1. open": "29.1000", + "2. high": "29.1800", + "3. low": "28.8600", + "4. close": "29.1300", + "5. volume": "7879025" + }, + "2017-05-23": { + "1. open": "29.2300", + "2. high": "29.2800", + "3. low": "29.0300", + "4. close": "29.1200", + "5. volume": "6487259" + }, + "2017-05-22": { + "1. open": "29.2000", + "2. high": "29.4000", + "3. low": "29.1000", + "4. close": "29.2800", + "5. volume": "6031121" + }, + "2017-05-19": { + "1. open": "29.1400", + "2. high": "29.2400", + "3. low": "29.0100", + "4. close": "29.2300", + "5. volume": "7660807" + }, + "2017-05-18": { + "1. open": "28.8900", + "2. high": "29.2100", + "3. low": "28.8900", + "4. close": "29.0900", + "5. volume": "11328950" + }, + "2017-05-17": { + "1. open": "28.7700", + "2. high": "28.8800", + "3. low": "28.5400", + "4. close": "28.6000", + "5. volume": "8216897" + }, + "2017-05-16": { + "1. open": "29.1500", + "2. high": "29.2000", + "3. low": "28.8000", + "4. close": "28.8200", + "5. volume": "7496753" + }, + "2017-05-15": { + "1. open": "29.5200", + "2. high": "29.5800", + "3. low": "29.0000", + "4. close": "29.1400", + "5. volume": "8838073" + }, + "2017-05-12": { + "1. open": "30.2100", + "2. high": "30.2700", + "3. low": "29.4550", + "4. close": "29.5200", + "5. volume": "10291694" + }, + "2017-05-11": { + "1. open": "30.0100", + "2. high": "30.6400", + "3. low": "30.0100", + "4. close": "30.4300", + "5. volume": "13873513" + }, + "2017-05-10": { + "1. open": "29.0700", + "2. high": "30.0750", + "3. low": "29.0400", + "4. close": "30.0400", + "5. volume": "11996812" + }, + "2017-05-09": { + "1. open": "28.9700", + "2. high": "29.2500", + "3. low": "28.9600", + "4. close": "29.0500", + "5. volume": "9473614" + }, + "2017-05-08": { + "1. open": "29.4100", + "2. high": "29.4600", + "3. low": "28.8500", + "4. close": "28.9200", + "5. volume": "8971345" + }, + "2017-05-05": { + "1. open": "29.2200", + "2. high": "29.4600", + "3. low": "29.1550", + "4. close": "29.3500", + "5. volume": "7283174" + }, + "2017-05-04": { + "1. open": "29.4400", + "2. high": "29.6900", + "3. low": "29.1200", + "4. close": "29.2200", + "5. volume": "6638438" + }, + "2017-05-03": { + "1. open": "28.8700", + "2. high": "29.5500", + "3. low": "28.8700", + "4. close": "29.4000", + "5. volume": "11069503" + }, + "2017-05-02": { + "1. open": "28.6000", + "2. high": "28.9900", + "3. low": "28.5500", + "4. close": "28.8200", + "5. volume": "13947144" + }, + "2017-05-01": { + "1. open": "29.6600", + "2. high": "29.8000", + "3. low": "29.0100", + "4. close": "29.0200", + "5. volume": "9774454" + }, + "2017-04-28": { + "1. open": "30.1700", + "2. high": "30.1700", + "3. low": "29.4900", + "4. close": "29.6500", + "5. volume": "8650776" + }, + "2017-04-27": { + "1. open": "29.9500", + "2. high": "30.3300", + "3. low": "29.8950", + "4. close": "30.1500", + "5. volume": "6241869" + }, + "2017-04-26": { + "1. open": "30.0000", + "2. high": "30.1000", + "3. low": "29.8100", + "4. close": "29.8600", + "5. volume": "6302974" + }, + "2017-04-25": { + "1. open": "30.0000", + "2. high": "30.2000", + "3. low": "29.6650", + "4. close": "29.8400", + "5. volume": "6142683" + }, + "2017-04-24": { + "1. open": "30.0900", + "2. high": "30.2200", + "3. low": "29.9200", + "4. close": "30.1400", + "5. volume": "7059801" + }, + "2017-04-21": { + "1. open": "29.6400", + "2. high": "30.1400", + "3. low": "29.5800", + "4. close": "29.9500", + "5. volume": "9179545" + }, + "2017-04-20": { + "1. open": "30.0000", + "2. high": "30.1000", + "3. low": "29.6750", + "4. close": "29.7100", + "5. volume": "9170950" + }, + "2017-04-19": { + "1. open": "29.8800", + "2. high": "30.1000", + "3. low": "29.8700", + "4. close": "29.9500", + "5. volume": "5807834" + }, + "2017-04-18": { + "1. open": "29.9800", + "2. high": "30.0800", + "3. low": "29.7100", + "4. close": "29.8200", + "5. volume": "5886205" + }, + "2017-04-17": { + "1. open": "29.9900", + "2. high": "30.1600", + "3. low": "29.8753", + "4. close": "30.0000", + "5. volume": "5659729" + }, + "2017-04-13": { + "1. open": "30.0500", + "2. high": "30.3800", + "3. low": "29.9700", + "4. close": "29.9700", + "5. volume": "8037038" + }, + "2017-04-12": { + "1. open": "29.5200", + "2. high": "29.9500", + "3. low": "29.4900", + "4. close": "29.8600", + "5. volume": "6412624" + }, + "2017-04-11": { + "1. open": "30.2400", + "2. high": "30.2400", + "3. low": "29.5200", + "4. close": "29.5700", + "5. volume": "10006282" + }, + "2017-04-10": { + "1. open": "29.9000", + "2. high": "30.4000", + "3. low": "29.8200", + "4. close": "30.1900", + "5. volume": "10432493" + }, + "2017-04-07": { + "1. open": "29.3800", + "2. high": "30.0100", + "3. low": "29.2800", + "4. close": "29.8600", + "5. volume": "7552540" + }, + "2017-04-06": { + "1. open": "29.4500", + "2. high": "29.8600", + "3. low": "29.4000", + "4. close": "29.5100", + "5. volume": "8685346" + }, + "2017-04-05": { + "1. open": "29.6900", + "2. high": "29.7600", + "3. low": "29.3100", + "4. close": "29.3100", + "5. volume": "7532240" + }, + "2017-04-04": { + "1. open": "29.3000", + "2. high": "29.7400", + "3. low": "29.2800", + "4. close": "29.6900", + "5. volume": "10489730" + }, + "2017-04-03": { + "1. open": "29.4600", + "2. high": "29.4819", + "3. low": "29.2150", + "4. close": "29.4000", + "5. volume": "8016559" + }, + "2017-03-31": { + "1. open": "29.3300", + "2. high": "29.7500", + "3. low": "29.3000", + "4. close": "29.4900", + "5. volume": "11372269" + }, + "2017-03-30": { + "1. open": "29.3200", + "2. high": "29.3400", + "3. low": "29.0800", + "4. close": "29.2000", + "5. volume": "5863636" + }, + "2017-03-29": { + "1. open": "29.0200", + "2. high": "29.4100", + "3. low": "29.0100", + "4. close": "29.3400", + "5. volume": "5299371" + }, + "2017-03-28": { + "1. open": "28.9700", + "2. high": "29.1700", + "3. low": "28.8500", + "4. close": "29.0400", + "5. volume": "5636886" + }, + "2017-03-27": { + "1. open": "29.0000", + "2. high": "29.2301", + "3. low": "28.8100", + "4. close": "28.9300", + "5. volume": "6658696" + }, + "2017-03-24": { + "1. open": "29.2500", + "2. high": "29.2600", + "3. low": "28.9400", + "4. close": "29.1000", + "5. volume": "8185025" + }, + "2017-03-23": { + "1. open": "29.3400", + "2. high": "29.6400", + "3. low": "29.0800", + "4. close": "29.2600", + "5. volume": "10845131" + }, + "2017-03-22": { + "1. open": "29.0000", + "2. high": "29.2000", + "3. low": "28.7800", + "4. close": "28.9600", + "5. volume": "6730177" + }, + "2017-03-21": { + "1. open": "29.2200", + "2. high": "29.4400", + "3. low": "28.8850", + "4. close": "28.9300", + "5. volume": "7876411" + }, + "2017-03-20": { + "1. open": "29.6000", + "2. high": "29.8800", + "3. low": "29.1200", + "4. close": "29.1900", + "5. volume": "8659874" + }, + "2017-03-17": { + "1. open": "29.5300", + "2. high": "29.6400", + "3. low": "29.2550", + "4. close": "29.5500", + "5. volume": "22193849" + }, + "2017-03-16": { + "1. open": "28.8800", + "2. high": "29.4200", + "3. low": "28.8800", + "4. close": "29.3200", + "5. volume": "12652166" + }, + "2017-03-15": { + "1. open": "28.8300", + "2. high": "29.0800", + "3. low": "28.5800", + "4. close": "28.8400", + "5. volume": "9013115" + }, + "2017-03-14": { + "1. open": "28.6100", + "2. high": "28.7900", + "3. low": "28.2900", + "4. close": "28.7000", + "5. volume": "8266556" + }, + "2017-03-13": { + "1. open": "28.8300", + "2. high": "29.0800", + "3. low": "28.5300", + "4. close": "28.6900", + "5. volume": "9082816" + }, + "2017-03-10": { + "1. open": "28.9800", + "2. high": "29.0764", + "3. low": "28.7100", + "4. close": "28.8200", + "5. volume": "8474938" + }, + "2017-03-09": { + "1. open": "29.0100", + "2. high": "29.4550", + "3. low": "28.7650", + "4. close": "28.8300", + "5. volume": "10445809" + }, + "2017-03-08": { + "1. open": "28.8500", + "2. high": "29.1500", + "3. low": "28.8200", + "4. close": "29.0000", + "5. volume": "11812418" + }, + "2017-03-07": { + "1. open": "29.1000", + "2. high": "29.2500", + "3. low": "28.7300", + "4. close": "28.8100", + "5. volume": "12979708" + }, + "2017-03-06": { + "1. open": "29.6200", + "2. high": "29.8200", + "3. low": "29.3400", + "4. close": "29.3700", + "5. volume": "9252959" + }, + "2017-03-03": { + "1. open": "30.6800", + "2. high": "30.7500", + "3. low": "29.4300", + "4. close": "29.6300", + "5. volume": "18797872" + }, + "2017-03-02": { + "1. open": "30.6000", + "2. high": "31.3800", + "3. low": "30.2600", + "4. close": "30.6700", + "5. volume": "22584891" + }, + "2017-03-01": { + "1. open": "31.9300", + "2. high": "32.4800", + "3. low": "31.6800", + "4. close": "32.0600", + "5. volume": "13137393" + }, + "2017-02-28": { + "1. open": "32.0800", + "2. high": "32.1600", + "3. low": "31.5800", + "4. close": "31.8000", + "5. volume": "12856914" + }, + "2017-02-27": { + "1. open": "32.8400", + "2. high": "32.9000", + "3. low": "32.0300", + "4. close": "32.2200", + "5. volume": "12148739" + }, + "2017-02-24": { + "1. open": "32.8200", + "2. high": "33.2900", + "3. low": "32.8100", + "4. close": "33.2900", + "5. volume": "6847949" + }, + "2017-02-23": { + "1. open": "33.3900", + "2. high": "33.3900", + "3. low": "32.6500", + "4. close": "32.9900", + "5. volume": "7784147" + }, + "2017-02-22": { + "1. open": "34.0500", + "2. high": "34.0500", + "3. low": "32.9150", + "4. close": "33.2300", + "5. volume": "8872713" + }, + "2017-02-21": { + "1. open": "34.1000", + "2. high": "34.7500", + "3. low": "34.0600", + "4. close": "34.2200", + "5. volume": "5313732" + }, + "2017-02-17": { + "1. open": "33.9000", + "2. high": "34.5400", + "3. low": "33.7700", + "4. close": "34.0100", + "5. volume": "7385185" + }, + "2017-02-16": { + "1. open": "33.6500", + "2. high": "34.2700", + "3. low": "33.6100", + "4. close": "33.9400", + "5. volume": "7731097" + }, + "2017-02-15": { + "1. open": "33.2000", + "2. high": "33.6000", + "3. low": "33.0500", + "4. close": "33.5100", + "5. volume": "7743643" + }, + "2017-02-14": { + "1. open": "33.1800", + "2. high": "33.3400", + "3. low": "32.6700", + "4. close": "33.0700", + "5. volume": "13931257" + }, + "2017-02-13": { + "1. open": "33.4400", + "2. high": "33.6700", + "3. low": "33.1500", + "4. close": "33.2100", + "5. volume": "5462159" + }, + "2017-02-10": { + "1. open": "33.5000", + "2. high": "33.6700", + "3. low": "33.1750", + "4. close": "33.4800", + "5. volume": "5974210" + }, + "2017-02-09": { + "1. open": "32.6100", + "2. high": "33.7150", + "3. low": "32.4700", + "4. close": "33.4900", + "5. volume": "9795283" + }, + "2017-02-08": { + "1. open": "33.0600", + "2. high": "33.1200", + "3. low": "32.4400", + "4. close": "32.8400", + "5. volume": "9268373" + }, + "2017-02-07": { + "1. open": "33.6500", + "2. high": "33.7399", + "3. low": "33.0650", + "4. close": "33.0800", + "5. volume": "7939853" + }, + "2017-02-06": { + "1. open": "33.9600", + "2. high": "34.0900", + "3. low": "33.6400", + "4. close": "33.6900", + "5. volume": "4320085" + }, + "2017-02-03": { + "1. open": "34.0400", + "2. high": "34.3200", + "3. low": "33.9600", + "4. close": "34.0200", + "5. volume": "3943953" + }, + "2017-02-02": { + "1. open": "33.7100", + "2. high": "34.1600", + "3. low": "33.7100", + "4. close": "34.1000", + "5. volume": "6391816" + }, + "2017-02-01": { + "1. open": "33.8100", + "2. high": "33.9000", + "3. low": "33.2800", + "4. close": "33.4400", + "5. volume": "5005866" + }, + "2017-01-31": { + "1. open": "33.6200", + "2. high": "33.9700", + "3. low": "33.4200", + "4. close": "33.9600", + "5. volume": "5847437" + }, + "2017-01-30": { + "1. open": "33.2400", + "2. high": "33.6200", + "3. low": "33.1000", + "4. close": "33.6000", + "5. volume": "4089332" + }, + "2017-01-27": { + "1. open": "33.7400", + "2. high": "33.7400", + "3. low": "32.9850", + "4. close": "33.3600", + "5. volume": "5338665" + }, + "2017-01-26": { + "1. open": "33.6200", + "2. high": "34.0300", + "3. low": "33.5700", + "4. close": "33.7400", + "5. volume": "5547335" + }, + "2017-01-25": { + "1. open": "33.5700", + "2. high": "33.9400", + "3. low": "33.2200", + "4. close": "33.4700", + "5. volume": "6571719" + }, + "2017-01-24": { + "1. open": "33.4500", + "2. high": "33.6400", + "3. low": "33.2900", + "4. close": "33.3900", + "5. volume": "6923665" + }, + "2017-01-23": { + "1. open": "34.0800", + "2. high": "34.1400", + "3. low": "33.4500", + "4. close": "33.5300", + "5. volume": "5209667" + }, + "2017-01-20": { + "1. open": "34.4300", + "2. high": "34.6000", + "3. low": "34.0200", + "4. close": "34.0900", + "5. volume": "6830968" + }, + "2017-01-19": { + "1. open": "34.7400", + "2. high": "34.9900", + "3. low": "34.2600", + "4. close": "34.2600", + "5. volume": "6844953" + }, + "2017-01-18": { + "1. open": "34.8900", + "2. high": "34.9900", + "3. low": "34.3400", + "4. close": "34.9100", + "5. volume": "5396282" + }, + "2017-01-17": { + "1. open": "34.1000", + "2. high": "34.9400", + "3. low": "34.0000", + "4. close": "34.8400", + "5. volume": "7246694" + }, + "2017-01-13": { + "1. open": "33.7300", + "2. high": "34.4300", + "3. low": "33.6000", + "4. close": "34.1000", + "5. volume": "6886880" + }, + "2017-01-12": { + "1. open": "33.0000", + "2. high": "33.6350", + "3. low": "32.9275", + "4. close": "33.5200", + "5. volume": "6170505" + }, + "2017-01-11": { + "1. open": "32.9500", + "2. high": "33.2800", + "3. low": "32.9000", + "4. close": "33.0700", + "5. volume": "4616021" + }, + "2017-01-10": { + "1. open": "32.8400", + "2. high": "33.4500", + "3. low": "32.8200", + "4. close": "33.1900", + "5. volume": "7138543" + }, + "2017-01-09": { + "1. open": "33.1700", + "2. high": "33.1900", + "3. low": "32.8000", + "4. close": "32.9200", + "5. volume": "5922574" + }, + "2017-01-06": { + "1. open": "33.1200", + "2. high": "33.1800", + "3. low": "32.7200", + "4. close": "33.1100", + "5. volume": "9289687" + }, + "2017-01-05": { + "1. open": "33.1400", + "2. high": "33.2600", + "3. low": "32.6900", + "4. close": "33.2100", + "5. volume": "9937850" + }, + "2017-01-04": { + "1. open": "33.7800", + "2. high": "33.8400", + "3. low": "33.2200", + "4. close": "33.2400", + "5. volume": "9158528" + }, + "2017-01-03": { + "1. open": "34.5000", + "2. high": "34.5100", + "3. low": "33.4200", + "4. close": "33.7200", + "5. volume": "9555658" + }, + "2016-12-30": { + "1. open": "34.6300", + "2. high": "34.8300", + "3. low": "34.4100", + "4. close": "34.5100", + "5. volume": "3896023" + }, + "2016-12-29": { + "1. open": "34.6700", + "2. high": "34.8750", + "3. low": "34.5400", + "4. close": "34.5900", + "5. volume": "3358929" + }, + "2016-12-28": { + "1. open": "35.1600", + "2. high": "35.2400", + "3. low": "34.4800", + "4. close": "34.6800", + "5. volume": "4948767" + }, + "2016-12-27": { + "1. open": "34.9700", + "2. high": "35.2700", + "3. low": "34.8700", + "4. close": "35.1700", + "5. volume": "3434492" + }, + "2016-12-23": { + "1. open": "35.0600", + "2. high": "35.4200", + "3. low": "34.9600", + "4. close": "35.0800", + "5. volume": "3398876" + }, + "2016-12-22": { + "1. open": "35.1500", + "2. high": "35.4600", + "3. low": "34.7500", + "4. close": "34.9800", + "5. volume": "6358971" + }, + "2016-12-21": { + "1. open": "35.4000", + "2. high": "35.5750", + "3. low": "35.2100", + "4. close": "35.2100", + "5. volume": "6085993" + }, + "2016-12-20": { + "1. open": "35.8800", + "2. high": "35.9800", + "3. low": "35.4800", + "4. close": "35.4900", + "5. volume": "7672171" + }, + "2016-12-19": { + "1. open": "36.0300", + "2. high": "36.4400", + "3. low": "35.7800", + "4. close": "35.8800", + "5. volume": "8985739" + }, + "2016-12-16": { + "1. open": "36.0200", + "2. high": "36.0900", + "3. low": "35.6550", + "4. close": "35.9400", + "5. volume": "10860855" + }, + "2016-12-15": { + "1. open": "34.7700", + "2. high": "36.0500", + "3. low": "34.6000", + "4. close": "35.9600", + "5. volume": "12898469" + }, + "2016-12-14": { + "1. open": "34.7000", + "2. high": "35.3800", + "3. low": "34.6000", + "4. close": "34.7200", + "5. volume": "10175179" + }, + "2016-12-13": { + "1. open": "34.0200", + "2. high": "34.5250", + "3. low": "33.8400", + "4. close": "34.4200", + "5. volume": "6665962" + }, + "2016-12-12": { + "1. open": "34.6600", + "2. high": "34.8800", + "3. low": "34.0950", + "4. close": "34.2200", + "5. volume": "10584910" + }, + "2016-12-09": { + "1. open": "34.1900", + "2. high": "34.8000", + "3. low": "33.9900", + "4. close": "34.7800", + "5. volume": "6904090" + }, + "2016-12-08": { + "1. open": "33.8700", + "2. high": "34.3650", + "3. low": "33.5000", + "4. close": "34.1900", + "5. volume": "7238623" + }, + "2016-12-07": { + "1. open": "33.0600", + "2. high": "33.7500", + "3. low": "32.9650", + "4. close": "33.6300", + "5. volume": "7551382" + }, + "2016-12-06": { + "1. open": "32.8300", + "2. high": "33.0900", + "3. low": "32.4700", + "4. close": "33.0700", + "5. volume": "8558498" + }, + "2016-12-05": { + "1. open": "33.1300", + "2. high": "33.2200", + "3. low": "32.7000", + "4. close": "32.9300", + "5. volume": "10636678" + }, + "2016-12-02": { + "1. open": "33.3000", + "2. high": "33.8300", + "3. low": "32.8700", + "4. close": "33.3000", + "5. volume": "16221727" + }, + "2016-12-01": { + "1. open": "31.1600", + "2. high": "33.4000", + "3. low": "31.0900", + "4. close": "33.3600", + "5. volume": "18820989" + }, + "2016-11-30": { + "1. open": "32.8100", + "2. high": "32.8100", + "3. low": "31.9500", + "4. close": "32.3000", + "5. volume": "13711116" + }, + "2016-11-29": { + "1. open": "33.7100", + "2. high": "33.7500", + "3. low": "33.0650", + "4. close": "33.1000", + "5. volume": "8261666" + }, + "2016-11-28": { + "1. open": "33.8800", + "2. high": "34.1000", + "3. low": "33.3700", + "4. close": "33.6600", + "5. volume": "4940720" + }, + "2016-11-25": { + "1. open": "33.9100", + "2. high": "34.1500", + "3. low": "33.8000", + "4. close": "33.8800", + "5. volume": "2669717" + }, + "2016-11-23": { + "1. open": "33.3600", + "2. high": "33.8800", + "3. low": "33.3300", + "4. close": "33.7000", + "5. volume": "5616864" + }, + "2016-11-22": { + "1. open": "33.6800", + "2. high": "33.7300", + "3. low": "33.4100", + "4. close": "33.4700", + "5. volume": "5829079" + }, + "2016-11-21": { + "1. open": "33.3700", + "2. high": "33.8400", + "3. low": "33.3400", + "4. close": "33.5300", + "5. volume": "5448140" + }, + "2016-11-18": { + "1. open": "33.5100", + "2. high": "33.8800", + "3. low": "33.2300", + "4. close": "33.4500", + "5. volume": "5340260" + }, + "2016-11-17": { + "1. open": "32.9700", + "2. high": "33.5900", + "3. low": "32.5900", + "4. close": "33.5200", + "5. volume": "10298914" + }, + "2016-11-16": { + "1. open": "34.7500", + "2. high": "34.7700", + "3. low": "33.5900", + "4. close": "33.7000", + "5. volume": "10308941" + }, + "2016-11-15": { + "1. open": "34.6200", + "2. high": "34.9500", + "3. low": "34.0400", + "4. close": "34.8600", + "5. volume": "10259798" + }, + "2016-11-14": { + "1. open": "33.5500", + "2. high": "34.9500", + "3. low": "33.5500", + "4. close": "34.6400", + "5. volume": "15593355" + }, + "2016-11-11": { + "1. open": "32.9000", + "2. high": "33.5400", + "3. low": "32.5700", + "4. close": "33.5200", + "5. volume": "11575589" + }, + "2016-11-10": { + "1. open": "32.1900", + "2. high": "33.4390", + "3. low": "32.1300", + "4. close": "32.8700", + "5. volume": "14255939" + }, + "2016-11-09": { + "1. open": "30.5300", + "2. high": "32.4550", + "3. low": "30.4400", + "4. close": "32.2900", + "5. volume": "12681975" + }, + "2016-11-08": { + "1. open": "31.1500", + "2. high": "31.2200", + "3. low": "30.6000", + "4. close": "30.9000", + "5. volume": "7260197" + }, + "2016-11-07": { + "1. open": "31.1900", + "2. high": "31.4300", + "3. low": "30.9900", + "4. close": "31.2400", + "5. volume": "5808369" + }, + "2016-11-04": { + "1. open": "30.9600", + "2. high": "31.5300", + "3. low": "30.7400", + "4. close": "30.9200", + "5. volume": "7978712" + }, + "2016-11-03": { + "1. open": "32.2200", + "2. high": "32.2250", + "3. low": "30.9300", + "4. close": "31.0200", + "5. volume": "8903415" + }, + "2016-11-02": { + "1. open": "30.8500", + "2. high": "32.4800", + "3. low": "30.8300", + "4. close": "32.2200", + "5. volume": "13545855" + }, + "2016-11-01": { + "1. open": "31.0900", + "2. high": "31.1100", + "3. low": "30.6900", + "4. close": "30.7900", + "5. volume": "8519991" + }, + "2016-10-31": { + "1. open": "31.3000", + "2. high": "31.5600", + "3. low": "30.8300", + "4. close": "30.9800", + "5. volume": "7550739" + }, + "2016-10-28": { + "1. open": "30.9800", + "2. high": "31.4300", + "3. low": "30.8950", + "4. close": "31.2600", + "5. volume": "6797331" + }, + "2016-10-27": { + "1. open": "30.9600", + "2. high": "31.2000", + "3. low": "30.6800", + "4. close": "31.0200", + "5. volume": "7766954" + }, + "2016-10-26": { + "1. open": "30.7900", + "2. high": "31.1300", + "3. low": "30.7500", + "4. close": "30.9000", + "5. volume": "4870377" + }, + "2016-10-25": { + "1. open": "31.0600", + "2. high": "31.0600", + "3. low": "30.8600", + "4. close": "30.9100", + "5. volume": "4300317" + }, + "2016-10-24": { + "1. open": "30.8500", + "2. high": "31.2900", + "3. low": "30.8400", + "4. close": "31.1800", + "5. volume": "5321973" + }, + "2016-10-21": { + "1. open": "30.9800", + "2. high": "31.0900", + "3. low": "30.6500", + "4. close": "30.7600", + "5. volume": "8730258" + }, + "2016-10-20": { + "1. open": "31.0300", + "2. high": "31.1600", + "3. low": "30.7850", + "4. close": "30.9200", + "5. volume": "8740366" + }, + "2016-10-19": { + "1. open": "30.4900", + "2. high": "31.0600", + "3. low": "30.2600", + "4. close": "31.0100", + "5. volume": "10212131" + }, + "2016-10-18": { + "1. open": "30.8600", + "2. high": "30.9350", + "3. low": "30.5000", + "4. close": "30.6400", + "5. volume": "9959466" + }, + "2016-10-17": { + "1. open": "31.3300", + "2. high": "31.3400", + "3. low": "30.6900", + "4. close": "30.8300", + "5. volume": "10576518" + }, + "2016-10-14": { + "1. open": "31.1700", + "2. high": "31.5800", + "3. low": "31.0100", + "4. close": "31.2700", + "5. volume": "14820078" + }, + "2016-10-13": { + "1. open": "31.0700", + "2. high": "31.1700", + "3. low": "30.6000", + "4. close": "31.1300", + "5. volume": "14246330" + }, + "2016-10-12": { + "1. open": "30.2400", + "2. high": "31.4400", + "3. low": "29.9700", + "4. close": "31.1900", + "5. volume": "31126190" + }, + "2016-10-11": { + "1. open": "29.3100", + "2. high": "30.2100", + "3. low": "29.2400", + "4. close": "30.1100", + "5. volume": "17780039" + }, + "2016-10-10": { + "1. open": "29.0000", + "2. high": "29.3850", + "3. low": "28.9450", + "4. close": "29.0500", + "5. volume": "7665741" + }, + "2016-10-07": { + "1. open": "29.3700", + "2. high": "29.5900", + "3. low": "29.0000", + "4. close": "29.0000", + "5. volume": "11322479" + }, + "2016-10-06": { + "1. open": "28.7500", + "2. high": "29.6000", + "3. low": "28.7100", + "4. close": "29.3700", + "5. volume": "17279799" + }, + "2016-10-05": { + "1. open": "28.9700", + "2. high": "29.1100", + "3. low": "28.7600", + "4. close": "28.8400", + "5. volume": "27597928" + }, + "2016-10-04": { + "1. open": "29.2500", + "2. high": "29.3900", + "3. low": "28.8800", + "4. close": "29.0000", + "5. volume": "11173236" + }, + "2016-10-03": { + "1. open": "29.5700", + "2. high": "29.6900", + "3. low": "29.2500", + "4. close": "29.2800", + "5. volume": "7799807" + }, + "2016-09-30": { + "1. open": "29.5100", + "2. high": "29.9901", + "3. low": "29.5100", + "4. close": "29.6800", + "5. volume": "26198803" + }, + "2016-09-29": { + "1. open": "29.8400", + "2. high": "29.8600", + "3. low": "29.4850", + "4. close": "29.5000", + "5. volume": "12810670" + }, + "2016-09-28": { + "1. open": "29.9700", + "2. high": "30.1200", + "3. low": "29.6800", + "4. close": "29.8400", + "5. volume": "10820068" + }, + "2016-09-27": { + "1. open": "30.0500", + "2. high": "30.1700", + "3. low": "29.8400", + "4. close": "29.9000", + "5. volume": "9877324" + }, + "2016-09-26": { + "1. open": "30.3800", + "2. high": "30.4700", + "3. low": "30.0600", + "4. close": "30.0800", + "5. volume": "7378461" + }, + "2016-09-23": { + "1. open": "30.7900", + "2. high": "30.8950", + "3. low": "30.4400", + "4. close": "30.4500", + "5. volume": "8598039" + }, + "2016-09-22": { + "1. open": "30.8600", + "2. high": "31.0100", + "3. low": "30.6700", + "4. close": "30.7500", + "5. volume": "12273625" + }, + "2016-09-21": { + "1. open": "31.1700", + "2. high": "31.2500", + "3. low": "30.6200", + "4. close": "30.8400", + "5. volume": "12447064" + }, + "2016-09-20": { + "1. open": "30.9500", + "2. high": "31.3800", + "3. low": "30.9300", + "4. close": "31.0900", + "5. volume": "6113619" + }, + "2016-09-19": { + "1. open": "31.0600", + "2. high": "31.2601", + "3. low": "30.7500", + "4. close": "30.7900", + "5. volume": "10627974" + }, + "2016-09-16": { + "1. open": "31.3000", + "2. high": "31.3500", + "3. low": "30.8350", + "4. close": "31.0800", + "5. volume": "11413877" + }, + "2016-09-15": { + "1. open": "30.7600", + "2. high": "31.2700", + "3. low": "30.4600", + "4. close": "31.2500", + "5. volume": "10402720" + }, + "2016-09-14": { + "1. open": "30.9500", + "2. high": "31.1100", + "3. low": "30.6600", + "4. close": "30.7100", + "5. volume": "9832978" + }, + "2016-09-13": { + "1. open": "30.8100", + "2. high": "31.1600", + "3. low": "30.4500", + "4. close": "30.9500", + "5. volume": "14350870" + }, + "2016-09-12": { + "1. open": "31.4100", + "2. high": "31.5250", + "3. low": "30.7000", + "4. close": "30.8900", + "5. volume": "20385024" + }, + "2016-09-09": { + "1. open": "31.0500", + "2. high": "31.9100", + "3. low": "31.0500", + "4. close": "31.5100", + "5. volume": "19170199" + }, + "2016-09-08": { + "1. open": "31.0000", + "2. high": "31.7300", + "3. low": "30.7000", + "4. close": "31.3100", + "5. volume": "18294901" + }, + "2016-09-07": { + "1. open": "31.6600", + "2. high": "31.7500", + "3. low": "31.1000", + "4. close": "31.3200", + "5. volume": "19364839" + }, + "2016-09-06": { + "1. open": "32.5800", + "2. high": "32.7100", + "3. low": "32.1650", + "4. close": "32.6700", + "5. volume": "6776439" + }, + "2016-09-02": { + "1. open": "32.1400", + "2. high": "32.8100", + "3. low": "32.0050", + "4. close": "32.5000", + "5. volume": "7494699" + }, + "2016-09-01": { + "1. open": "32.1000", + "2. high": "32.1500", + "3. low": "31.8100", + "4. close": "31.9600", + "5. volume": "7468377" + }, + "2016-08-31": { + "1. open": "32.1600", + "2. high": "32.2900", + "3. low": "31.9100", + "4. close": "31.9900", + "5. volume": "9102822" + }, + "2016-08-30": { + "1. open": "32.4000", + "2. high": "32.5000", + "3. low": "32.0900", + "4. close": "32.1600", + "5. volume": "5044566" + }, + "2016-08-29": { + "1. open": "32.4600", + "2. high": "32.7200", + "3. low": "32.1700", + "4. close": "32.3300", + "5. volume": "7667324" + }, + "2016-08-26": { + "1. open": "32.7700", + "2. high": "32.9400", + "3. low": "32.4600", + "4. close": "32.6800", + "5. volume": "6549126" + }, + "2016-08-25": { + "1. open": "32.8500", + "2. high": "33.0600", + "3. low": "32.6700", + "4. close": "32.7600", + "5. volume": "7845454" + }, + "2016-08-24": { + "1. open": "32.2500", + "2. high": "33.2400", + "3. low": "32.2100", + "4. close": "32.9900", + "5. volume": "12140697" + }, + "2016-08-23": { + "1. open": "32.5800", + "2. high": "32.9800", + "3. low": "32.2500", + "4. close": "32.2500", + "5. volume": "11038824" + }, + "2016-08-22": { + "1. open": "32.6400", + "2. high": "32.8900", + "3. low": "32.4500", + "4. close": "32.8600", + "5. volume": "7744649" + }, + "2016-08-19": { + "1. open": "32.4700", + "2. high": "32.8050", + "3. low": "32.3500", + "4. close": "32.6100", + "5. volume": "8885793" + }, + "2016-08-18": { + "1. open": "31.9600", + "2. high": "32.6200", + "3. low": "31.8670", + "4. close": "32.4600", + "5. volume": "12233101" + }, + "2016-08-17": { + "1. open": "32.1200", + "2. high": "32.2100", + "3. low": "31.4500", + "4. close": "31.8800", + "5. volume": "9413301" + }, + "2016-08-16": { + "1. open": "32.5400", + "2. high": "32.5400", + "3. low": "32.0600", + "4. close": "32.1000", + "5. volume": "11198173" + }, + "2016-08-15": { + "1. open": "32.6300", + "2. high": "32.9700", + "3. low": "32.4600", + "4. close": "32.7300", + "5. volume": "9027511" + }, + "2016-08-12": { + "1. open": "32.4200", + "2. high": "32.6200", + "3. low": "32.2300", + "4. close": "32.5800", + "5. volume": "7394568" + }, + "2016-08-11": { + "1. open": "32.5500", + "2. high": "32.8500", + "3. low": "32.0200", + "4. close": "32.3000", + "5. volume": "9605632" + }, + "2016-08-10": { + "1. open": "32.3800", + "2. high": "32.6300", + "3. low": "32.2650", + "4. close": "32.5000", + "5. volume": "12735411" + }, + "2016-08-09": { + "1. open": "32.3800", + "2. high": "32.8600", + "3. low": "32.2600", + "4. close": "32.2900", + "5. volume": "11696393" + }, + "2016-08-08": { + "1. open": "32.6200", + "2. high": "32.7100", + "3. low": "32.2700", + "4. close": "32.3100", + "5. volume": "11836780" + }, + "2016-08-05": { + "1. open": "32.6500", + "2. high": "32.9100", + "3. low": "32.4200", + "4. close": "32.6200", + "5. volume": "10343217" + }, + "2016-08-04": { + "1. open": "33.2000", + "2. high": "33.2800", + "3. low": "32.1100", + "4. close": "32.5500", + "5. volume": "12246427" + }, + "2016-08-03": { + "1. open": "32.6900", + "2. high": "33.5300", + "3. low": "32.6400", + "4. close": "33.2000", + "5. volume": "10630378" + }, + "2016-08-02": { + "1. open": "33.4500", + "2. high": "33.8000", + "3. low": "32.4900", + "4. close": "32.6100", + "5. volume": "18255367" + }, + "2016-08-01": { + "1. open": "34.2000", + "2. high": "34.3400", + "3. low": "33.8800", + "4. close": "34.0100", + "5. volume": "9742238" + }, + "2016-07-29": { + "1. open": "34.3000", + "2. high": "34.4000", + "3. low": "33.8050", + "4. close": "34.1900", + "5. volume": "19149521" + }, + "2016-07-28": { + "1. open": "35.2300", + "2. high": "35.2400", + "3. low": "34.3800", + "4. close": "34.4000", + "5. volume": "14382932" + }, + "2016-07-27": { + "1. open": "36.3200", + "2. high": "36.3696", + "3. low": "35.5400", + "4. close": "35.5700", + "5. volume": "6227604" + }, + "2016-07-26": { + "1. open": "36.1600", + "2. high": "36.4550", + "3. low": "35.8050", + "4. close": "36.4200", + "5. volume": "6968302" + }, + "2016-07-25": { + "1. open": "35.7300", + "2. high": "35.7900", + "3. low": "35.4200", + "4. close": "35.7900", + "5. volume": "5384784" + }, + "2016-07-22": { + "1. open": "36.1300", + "2. high": "36.2000", + "3. low": "35.8000", + "4. close": "35.9800", + "5. volume": "3295681" + }, + "2016-07-21": { + "1. open": "36.2900", + "2. high": "36.3200", + "3. low": "35.8200", + "4. close": "35.9600", + "5. volume": "3735697" + }, + "2016-07-20": { + "1. open": "36.3900", + "2. high": "36.5500", + "3. low": "36.0900", + "4. close": "36.4000", + "5. volume": "4126065" + }, + "2016-07-19": { + "1. open": "36.3000", + "2. high": "36.4500", + "3. low": "36.0500", + "4. close": "36.2100", + "5. volume": "4819960" + }, + "2016-07-18": { + "1. open": "36.6900", + "2. high": "36.8500", + "3. low": "36.3000", + "4. close": "36.3400", + "5. volume": "8563976" + }, + "2016-07-15": { + "1. open": "37.0500", + "2. high": "37.2600", + "3. low": "36.4400", + "4. close": "36.7100", + "5. volume": "7753197" + }, + "2016-07-14": { + "1. open": "37.4800", + "2. high": "37.6200", + "3. low": "37.1000", + "4. close": "37.3000", + "5. volume": "6840308" + }, + "2016-07-13": { + "1. open": "37.3400", + "2. high": "37.6400", + "3. low": "37.1600", + "4. close": "37.4800", + "5. volume": "5704598" + }, + "2016-07-12": { + "1. open": "37.5600", + "2. high": "37.5700", + "3. low": "36.9800", + "4. close": "37.3900", + "5. volume": "4572984" + }, + "2016-07-11": { + "1. open": "37.8700", + "2. high": "37.9700", + "3. low": "37.4750", + "4. close": "37.5400", + "5. volume": "5870790" + }, + "2016-07-08": { + "1. open": "37.5600", + "2. high": "37.8800", + "3. low": "37.4950", + "4. close": "37.8600", + "5. volume": "5792452" + }, + "2016-07-07": { + "1. open": "37.5100", + "2. high": "37.7150", + "3. low": "37.1850", + "4. close": "37.3200", + "5. volume": "8280638" + }, + "2016-07-06": { + "1. open": "37.3100", + "2. high": "37.6500", + "3. low": "37.2800", + "4. close": "37.5800", + "5. volume": "9419287" + }, + "2016-07-05": { + "1. open": "36.6000", + "2. high": "37.4000", + "3. low": "36.5500", + "4. close": "37.3300", + "5. volume": "8543313" + }, + "2016-07-01": { + "1. open": "36.8900", + "2. high": "36.9900", + "3. low": "36.5400", + "4. close": "36.5500", + "5. volume": "7120461" + }, + "2016-06-30": { + "1. open": "36.4500", + "2. high": "36.7900", + "3. low": "36.0350", + "4. close": "36.7900", + "5. volume": "10256336" + }, + "2016-06-29": { + "1. open": "36.3500", + "2. high": "36.6500", + "3. low": "36.2400", + "4. close": "36.4500", + "5. volume": "7589547" + }, + "2016-06-28": { + "1. open": "36.8100", + "2. high": "37.0000", + "3. low": "35.8800", + "4. close": "36.0500", + "5. volume": "11941127" + }, + "2016-06-27": { + "1. open": "34.8800", + "2. high": "36.8650", + "3. low": "34.7500", + "4. close": "36.6200", + "5. volume": "19495772" + }, + "2016-06-24": { + "1. open": "34.0000", + "2. high": "35.5000", + "3. low": "33.9000", + "4. close": "35.1400", + "5. volume": "14689509" + }, + "2016-06-23": { + "1. open": "34.5400", + "2. high": "34.6700", + "3. low": "34.3500", + "4. close": "34.6700", + "5. volume": "8560509" + }, + "2016-06-22": { + "1. open": "34.5000", + "2. high": "34.5400", + "3. low": "34.0800", + "4. close": "34.2200", + "5. volume": "16952018" + }, + "2016-06-21": { + "1. open": "34.7500", + "2. high": "34.8200", + "3. low": "34.2750", + "4. close": "34.4700", + "5. volume": "13322521" + }, + "2016-06-20": { + "1. open": "35.3000", + "2. high": "35.6700", + "3. low": "34.7100", + "4. close": "34.7100", + "5. volume": "9017936" + }, + "2016-06-17": { + "1. open": "35.3700", + "2. high": "35.5000", + "3. low": "34.5200", + "4. close": "35.1800", + "5. volume": "16578186" + }, + "2016-06-16": { + "1. open": "36.9800", + "2. high": "36.9800", + "3. low": "35.3500", + "4. close": "35.4700", + "5. volume": "19031785" + }, + "2016-06-15": { + "1. open": "35.4800", + "2. high": "36.0050", + "3. low": "35.1400", + "4. close": "35.7100", + "5. volume": "13495165" + }, + "2016-06-14": { + "1. open": "35.9600", + "2. high": "36.1800", + "3. low": "35.4100", + "4. close": "35.7600", + "5. volume": "8840358" + }, + "2016-06-13": { + "1. open": "36.4500", + "2. high": "36.5600", + "3. low": "35.9200", + "4. close": "36.1400", + "5. volume": "9025050" + }, + "2016-06-10": { + "1. open": "36.3800", + "2. high": "37.0000", + "3. low": "36.1700", + "4. close": "36.8100", + "5. volume": "7768815" + }, + "2016-06-09": { + "1. open": "36.5000", + "2. high": "36.8000", + "3. low": "36.3200", + "4. close": "36.5800", + "5. volume": "7082624" + }, + "2016-06-08": { + "1. open": "36.3100", + "2. high": "36.7000", + "3. low": "36.1700", + "4. close": "36.5200", + "5. volume": "5173352" + }, + "2016-06-07": { + "1. open": "36.1100", + "2. high": "36.5200", + "3. low": "35.9215", + "4. close": "36.2900", + "5. volume": "3577233" + }, + "2016-06-06": { + "1. open": "36.2200", + "2. high": "36.4150", + "3. low": "35.9900", + "4. close": "36.0200", + "5. volume": "3684296" + }, + "2016-06-03": { + "1. open": "36.2000", + "2. high": "36.3538", + "3. low": "36.0000", + "4. close": "36.2500", + "5. volume": "4697084" + }, + "2016-06-02": { + "1. open": "36.3000", + "2. high": "36.5200", + "3. low": "36.0850", + "4. close": "36.4400", + "5. volume": "5361404" + }, + "2016-06-01": { + "1. open": "35.7900", + "2. high": "36.4600", + "3. low": "35.6800", + "4. close": "36.4200", + "5. volume": "7869284" + }, + "2016-05-31": { + "1. open": "35.7200", + "2. high": "36.0500", + "3. low": "35.6200", + "4. close": "35.7600", + "5. volume": "9953485" + }, + "2016-05-27": { + "1. open": "35.7300", + "2. high": "35.7300", + "3. low": "35.3746", + "4. close": "35.7100", + "5. volume": "5271196" + }, + "2016-05-26": { + "1. open": "34.9900", + "2. high": "35.7100", + "3. low": "34.9500", + "4. close": "35.5900", + "5. volume": "6631481" + }, + "2016-05-25": { + "1. open": "35.5500", + "2. high": "35.6900", + "3. low": "34.8300", + "4. close": "34.9400", + "5. volume": "6992724" + }, + "2016-05-24": { + "1. open": "34.8200", + "2. high": "35.5500", + "3. low": "34.7900", + "4. close": "35.5200", + "5. volume": "7772307" + }, + "2016-05-23": { + "1. open": "34.6500", + "2. high": "34.9450", + "3. low": "34.6200", + "4. close": "34.8000", + "5. volume": "5940194" + }, + "2016-05-20": { + "1. open": "34.9500", + "2. high": "34.9500", + "3. low": "34.4650", + "4. close": "34.6200", + "5. volume": "6174013" + }, + "2016-05-19": { + "1. open": "34.4900", + "2. high": "34.9100", + "3. low": "34.3000", + "4. close": "34.8300", + "5. volume": "8330435" + }, + "2016-05-18": { + "1. open": "34.3000", + "2. high": "34.4900", + "3. low": "33.6200", + "4. close": "34.3700", + "5. volume": "9784570" + }, + "2016-05-17": { + "1. open": "34.6400", + "2. high": "34.8150", + "3. low": "34.3100", + "4. close": "34.4600", + "5. volume": "5442982" + }, + "2016-05-16": { + "1. open": "34.7900", + "2. high": "35.0400", + "3. low": "34.4250", + "4. close": "34.7600", + "5. volume": "5932911" + }, + "2016-05-13": { + "1. open": "34.7200", + "2. high": "35.2000", + "3. low": "34.6900", + "4. close": "34.8600", + "5. volume": "6262815" + }, + "2016-05-12": { + "1. open": "34.7700", + "2. high": "35.1000", + "3. low": "34.5100", + "4. close": "34.8900", + "5. volume": "4972813" + }, + "2016-05-11": { + "1. open": "34.9800", + "2. high": "35.1900", + "3. low": "34.7000", + "4. close": "34.7100", + "5. volume": "5619644" + }, + "2016-05-10": { + "1. open": "35.4400", + "2. high": "35.5700", + "3. low": "34.9700", + "4. close": "35.2400", + "5. volume": "7819489" + }, + "2016-05-09": { + "1. open": "34.8000", + "2. high": "35.8900", + "3. low": "34.5600", + "4. close": "35.8400", + "5. volume": "8408437" + }, + "2016-05-06": { + "1. open": "34.8900", + "2. high": "34.9900", + "3. low": "34.2250", + "4. close": "34.5500", + "5. volume": "5042727" + }, + "2016-05-05": { + "1. open": "34.4800", + "2. high": "34.9900", + "3. low": "34.2200", + "4. close": "34.9200", + "5. volume": "11364239" + }, + "2016-05-04": { + "1. open": "35.0300", + "2. high": "35.0800", + "3. low": "34.1900", + "4. close": "35.0000", + "5. volume": "8047984" + }, + "2016-05-03": { + "1. open": "35.1800", + "2. high": "35.3900", + "3. low": "35.0900", + "4. close": "35.2000", + "5. volume": "6469202" + }, + "2016-05-02": { + "1. open": "35.5200", + "2. high": "35.5600", + "3. low": "35.1600", + "4. close": "35.4300", + "5. volume": "9011250" + }, + "2016-04-29": { + "1. open": "35.6700", + "2. high": "35.7100", + "3. low": "34.7800", + "4. close": "35.3900", + "5. volume": "8253757" + }, + "2016-04-28": { + "1. open": "36.1300", + "2. high": "36.6400", + "3. low": "35.8000", + "4. close": "35.9200", + "5. volume": "5912080" + }, + "2016-04-27": { + "1. open": "36.4800", + "2. high": "36.7100", + "3. low": "36.1800", + "4. close": "36.3100", + "5. volume": "4874508" + }, + "2016-04-26": { + "1. open": "36.7400", + "2. high": "37.1100", + "3. low": "36.2900", + "4. close": "36.4000", + "5. volume": "6247253" + }, + "2016-04-25": { + "1. open": "35.4500", + "2. high": "36.8550", + "3. low": "35.3900", + "4. close": "36.7700", + "5. volume": "9599845" + }, + "2016-04-22": { + "1. open": "36.3600", + "2. high": "36.5400", + "3. low": "35.1300", + "4. close": "35.5800", + "5. volume": "12971530" + }, + "2016-04-21": { + "1. open": "36.9500", + "2. high": "37.0100", + "3. low": "36.3250", + "4. close": "36.4700", + "5. volume": "7718961" + }, + "2016-04-20": { + "1. open": "36.3700", + "2. high": "37.3400", + "3. low": "36.2700", + "4. close": "36.9500", + "5. volume": "8870346" + }, + "2016-04-19": { + "1. open": "36.7800", + "2. high": "36.7800", + "3. low": "36.1000", + "4. close": "36.2300", + "5. volume": "11313211" + }, + "2016-04-18": { + "1. open": "36.6100", + "2. high": "36.7400", + "3. low": "36.2500", + "4. close": "36.6800", + "5. volume": "8881466" + }, + "2016-04-15": { + "1. open": "37.1700", + "2. high": "37.3200", + "3. low": "36.7100", + "4. close": "36.9100", + "5. volume": "7510750" + }, + "2016-04-14": { + "1. open": "37.4900", + "2. high": "37.5850", + "3. low": "37.0100", + "4. close": "37.0700", + "5. volume": "5994484" + }, + "2016-04-13": { + "1. open": "37.3900", + "2. high": "37.8800", + "3. low": "37.3000", + "4. close": "37.8600", + "5. volume": "5486701" + }, + "2016-04-12": { + "1. open": "37.2000", + "2. high": "37.3200", + "3. low": "36.8950", + "4. close": "37.1600", + "5. volume": "6000663" + }, + "2016-04-11": { + "1. open": "38.0000", + "2. high": "38.0890", + "3. low": "37.1250", + "4. close": "37.1700", + "5. volume": "7051219" + }, + "2016-04-08": { + "1. open": "38.2000", + "2. high": "38.3461", + "3. low": "37.9300", + "4. close": "37.9900", + "5. volume": "7832945" + }, + "2016-04-07": { + "1. open": "38.8600", + "2. high": "39.1500", + "3. low": "38.0300", + "4. close": "38.1700", + "5. volume": "6941168" + }, + "2016-04-06": { + "1. open": "38.2200", + "2. high": "39.2200", + "3. low": "38.2200", + "4. close": "39.0800", + "5. volume": "9143488" + }, + "2016-04-05": { + "1. open": "37.7000", + "2. high": "38.3700", + "3. low": "37.5900", + "4. close": "38.2200", + "5. volume": "9840191" + }, + "2016-04-04": { + "1. open": "38.3200", + "2. high": "38.4597", + "3. low": "37.9100", + "4. close": "38.0300", + "5. volume": "7242505" + }, + "2016-04-01": { + "1. open": "37.9400", + "2. high": "38.4200", + "3. low": "37.9100", + "4. close": "38.3200", + "5. volume": "6622315" + }, + "2016-03-31": { + "1. open": "38.0800", + "2. high": "38.3900", + "3. low": "37.9700", + "4. close": "38.2500", + "5. volume": "6888277" + }, + "2016-03-30": { + "1. open": "38.0500", + "2. high": "38.2800", + "3. low": "37.8100", + "4. close": "38.0900", + "5. volume": "6974777" + }, + "2016-03-29": { + "1. open": "37.8100", + "2. high": "38.1500", + "3. low": "37.7400", + "4. close": "38.0300", + "5. volume": "5780942" + }, + "2016-03-28": { + "1. open": "37.6400", + "2. high": "38.0900", + "3. low": "37.5300", + "4. close": "38.0600", + "5. volume": "6759572" + }, + "2016-03-24": { + "1. open": "37.2000", + "2. high": "37.6900", + "3. low": "37.1000", + "4. close": "37.6500", + "5. volume": "9526121" + }, + "2016-03-23": { + "1. open": "37.9200", + "2. high": "38.0200", + "3. low": "37.3550", + "4. close": "37.5900", + "5. volume": "9194999" + }, + "2016-03-22": { + "1. open": "38.1800", + "2. high": "38.3200", + "3. low": "37.6900", + "4. close": "37.9500", + "5. volume": "8055316" + }, + "2016-03-21": { + "1. open": "38.3800", + "2. high": "38.6000", + "3. low": "38.0900", + "4. close": "38.1300", + "5. volume": "5979893" + }, + "2016-03-18": { + "1. open": "38.1400", + "2. high": "38.8800", + "3. low": "38.0000", + "4. close": "38.5600", + "5. volume": "10017823" + }, + "2016-03-17": { + "1. open": "38.4500", + "2. high": "38.5600", + "3. low": "37.9800", + "4. close": "38.0900", + "5. volume": "9693848" + }, + "2016-03-16": { + "1. open": "37.8700", + "2. high": "38.6900", + "3. low": "37.8200", + "4. close": "38.6100", + "5. volume": "6227172" + }, + "2016-03-15": { + "1. open": "38.0100", + "2. high": "38.4600", + "3. low": "37.6600", + "4. close": "38.1400", + "5. volume": "5596001" + }, + "2016-03-14": { + "1. open": "38.4300", + "2. high": "38.8499", + "3. low": "37.9800", + "4. close": "38.3900", + "5. volume": "6314977" + }, + "2016-03-11": { + "1. open": "37.9000", + "2. high": "38.6800", + "3. low": "37.8801", + "4. close": "38.6400", + "5. volume": "8846639" + }, + "2016-03-10": { + "1. open": "37.8100", + "2. high": "37.9600", + "3. low": "37.2500", + "4. close": "37.7300", + "5. volume": "9143458" + }, + "2016-03-09": { + "1. open": "37.1000", + "2. high": "38.0600", + "3. low": "37.0900", + "4. close": "37.8100", + "5. volume": "9266159" + }, + "2016-03-08": { + "1. open": "36.9300", + "2. high": "37.6800", + "3. low": "36.8500", + "4. close": "37.0200", + "5. volume": "8947200" + }, + "2016-03-07": { + "1. open": "36.5900", + "2. high": "37.6500", + "3. low": "36.5400", + "4. close": "37.0500", + "5. volume": "12432639" + }, + "2016-03-04": { + "1. open": "37.6200", + "2. high": "37.7000", + "3. low": "36.4600", + "4. close": "36.8400", + "5. volume": "21041962" + }, + "2016-03-03": { + "1. open": "37.8100", + "2. high": "38.4400", + "3. low": "36.8850", + "4. close": "37.8000", + "5. volume": "40661688" + }, + "2016-03-02": { + "1. open": "40.6800", + "2. high": "40.9100", + "3. low": "40.4500", + "4. close": "40.6500", + "5. volume": "9594563" + }, + "2016-03-01": { + "1. open": "40.3600", + "2. high": "40.7400", + "3. low": "39.9100", + "4. close": "40.6200", + "5. volume": "9002647" + }, + "2016-02-29": { + "1. open": "39.7000", + "2. high": "40.4600", + "3. low": "39.6000", + "4. close": "39.9100", + "5. volume": "10802570" + }, + "2016-02-26": { + "1. open": "39.5500", + "2. high": "39.9500", + "3. low": "39.2000", + "4. close": "39.4500", + "5. volume": "6370522" + }, + "2016-02-25": { + "1. open": "38.8800", + "2. high": "39.5050", + "3. low": "38.7500", + "4. close": "39.4600", + "5. volume": "7634371" + }, + "2016-02-24": { + "1. open": "38.4400", + "2. high": "38.7700", + "3. low": "38.1000", + "4. close": "38.7000", + "5. volume": "6925840" + }, + "2016-02-23": { + "1. open": "38.1200", + "2. high": "38.9700", + "3. low": "37.9300", + "4. close": "38.7800", + "5. volume": "6021143" + }, + "2016-02-22": { + "1. open": "38.1000", + "2. high": "38.4300", + "3. low": "37.8500", + "4. close": "38.2700", + "5. volume": "5549197" + }, + "2016-02-19": { + "1. open": "37.7900", + "2. high": "38.1200", + "3. low": "37.4200", + "4. close": "37.8200", + "5. volume": "6938040" + }, + "2016-02-18": { + "1. open": "39.0000", + "2. high": "39.2500", + "3. low": "37.7000", + "4. close": "38.0600", + "5. volume": "11529886" + }, + "2016-02-17": { + "1. open": "38.5000", + "2. high": "39.5500", + "3. low": "38.4000", + "4. close": "39.4200", + "5. volume": "7748090" + }, + "2016-02-16": { + "1. open": "38.6400", + "2. high": "39.0200", + "3. low": "38.1300", + "4. close": "38.4900", + "5. volume": "6807088" + }, + "2016-02-12": { + "1. open": "37.1400", + "2. high": "38.3400", + "3. low": "36.9100", + "4. close": "38.3300", + "5. volume": "7527116" + }, + "2016-02-11": { + "1. open": "36.4200", + "2. high": "36.9900", + "3. low": "35.7800", + "4. close": "36.4300", + "5. volume": "9589766" + }, + "2016-02-10": { + "1. open": "36.7400", + "2. high": "37.7600", + "3. low": "36.6600", + "4. close": "36.8500", + "5. volume": "9110693" + }, + "2016-02-09": { + "1. open": "36.2600", + "2. high": "37.1000", + "3. low": "36.2600", + "4. close": "36.7300", + "5. volume": "11550125" + }, + "2016-02-08": { + "1. open": "37.0800", + "2. high": "37.1500", + "3. low": "35.4200", + "4. close": "36.8200", + "5. volume": "15707039" + }, + "2016-02-05": { + "1. open": "39.0000", + "2. high": "39.1400", + "3. low": "37.4700", + "4. close": "37.6300", + "5. volume": "9774076" + }, + "2016-02-04": { + "1. open": "39.7200", + "2. high": "39.8900", + "3. low": "38.8500", + "4. close": "38.9600", + "5. volume": "7303268" + }, + "2016-02-03": { + "1. open": "40.2900", + "2. high": "40.4700", + "3. low": "39.5600", + "4. close": "40.1800", + "5. volume": "8518820" + }, + "2016-02-02": { + "1. open": "39.7500", + "2. high": "40.2300", + "3. low": "39.5200", + "4. close": "40.1500", + "5. volume": "8112014" + }, + "2016-02-01": { + "1. open": "38.7400", + "2. high": "40.2600", + "3. low": "38.6100", + "4. close": "40.1100", + "5. volume": "10922338" + }, + "2016-01-29": { + "1. open": "38.0000", + "2. high": "38.8400", + "3. low": "37.8900", + "4. close": "38.8100", + "5. volume": "8222863" + }, + "2016-01-28": { + "1. open": "37.5400", + "2. high": "37.9800", + "3. low": "37.2700", + "4. close": "37.8200", + "5. volume": "8503151" + }, + "2016-01-27": { + "1. open": "36.8900", + "2. high": "37.8900", + "3. low": "36.8100", + "4. close": "37.4600", + "5. volume": "10231435" + }, + "2016-01-26": { + "1. open": "36.6600", + "2. high": "36.9700", + "3. low": "36.5000", + "4. close": "36.7800", + "5. volume": "7348068" + }, + "2016-01-25": { + "1. open": "37.2600", + "2. high": "37.3550", + "3. low": "36.5800", + "4. close": "36.6700", + "5. volume": "10866383" + }, + "2016-01-22": { + "1. open": "37.5500", + "2. high": "37.8850", + "3. low": "36.8300", + "4. close": "37.1200", + "5. volume": "13225786" + }, + "2016-01-21": { + "1. open": "37.8700", + "2. high": "37.8700", + "3. low": "36.9200", + "4. close": "37.1500", + "5. volume": "9590968" + }, + "2016-01-20": { + "1. open": "37.6800", + "2. high": "38.0800", + "3. low": "36.4400", + "4. close": "37.8500", + "5. volume": "11293653" + }, + "2016-01-19": { + "1. open": "38.6500", + "2. high": "38.8300", + "3. low": "37.7900", + "4. close": "38.1900", + "5. volume": "6815626" + }, + "2016-01-15": { + "1. open": "38.1700", + "2. high": "38.8100", + "3. low": "38.0600", + "4. close": "38.4900", + "5. volume": "9012348" + }, + "2016-01-14": { + "1. open": "39.5800", + "2. high": "39.6200", + "3. low": "38.2400", + "4. close": "39.0300", + "5. volume": "10458275" + }, + "2016-01-13": { + "1. open": "41.2100", + "2. high": "41.3400", + "3. low": "39.1400", + "4. close": "39.2000", + "5. volume": "13203956" + }, + "2016-01-12": { + "1. open": "41.5300", + "2. high": "41.6900", + "3. low": "40.6700", + "4. close": "41.2400", + "5. volume": "7319544" + }, + "2016-01-11": { + "1. open": "41.0800", + "2. high": "41.4400", + "3. low": "40.8600", + "4. close": "41.2800", + "5. volume": "6406353" + }, + "2016-01-08": { + "1. open": "41.2600", + "2. high": "41.3500", + "3. low": "40.6500", + "4. close": "40.8000", + "5. volume": "8231104" + }, + "2016-01-07": { + "1. open": "41.3300", + "2. high": "41.5200", + "3. low": "40.8800", + "4. close": "41.0700", + "5. volume": "9433294" + }, + "2016-01-06": { + "1. open": "41.7600", + "2. high": "42.4200", + "3. low": "41.7500", + "4. close": "42.0500", + "5. volume": "9802706" + }, + "2016-01-05": { + "1. open": "41.2900", + "2. high": "42.1100", + "3. low": "41.2600", + "4. close": "42.0900", + "5. volume": "7329300" + }, + "2016-01-04": { + "1. open": "41.1600", + "2. high": "41.2700", + "3. low": "40.6700", + "4. close": "41.1600", + "5. volume": "9929571" + }, + "2015-12-31": { + "1. open": "42.0900", + "2. high": "42.1400", + "3. low": "41.6700", + "4. close": "41.8300", + "5. volume": "4331687" + }, + "2015-12-30": { + "1. open": "42.6900", + "2. high": "42.7500", + "3. low": "42.2550", + "4. close": "42.3100", + "5. volume": "3418010" + }, + "2015-12-29": { + "1. open": "42.5900", + "2. high": "42.6700", + "3. low": "42.3300", + "4. close": "42.6400", + "5. volume": "4015111" + }, + "2015-12-28": { + "1. open": "42.3000", + "2. high": "42.6000", + "3. low": "42.1500", + "4. close": "42.4500", + "5. volume": "3138799" + }, + "2015-12-24": { + "1. open": "42.3100", + "2. high": "42.6700", + "3. low": "42.2700", + "4. close": "42.4600", + "5. volume": "1718663" + }, + "2015-12-23": { + "1. open": "42.2800", + "2. high": "42.4590", + "3. low": "42.0300", + "4. close": "42.3100", + "5. volume": "4511128" + }, + "2015-12-22": { + "1. open": "41.4800", + "2. high": "42.1400", + "3. low": "41.4100", + "4. close": "42.1000", + "5. volume": "5900796" + }, + "2015-12-21": { + "1. open": "41.0600", + "2. high": "41.2400", + "3. low": "40.6400", + "4. close": "41.2100", + "5. volume": "7827589" + }, + "2015-12-18": { + "1. open": "41.5600", + "2. high": "41.7300", + "3. low": "40.6400", + "4. close": "40.6400", + "5. volume": "12799920" + }, + "2015-12-17": { + "1. open": "42.3700", + "2. high": "42.3800", + "3. low": "41.9300", + "4. close": "41.9400", + "5. volume": "5612231" + }, + "2015-12-16": { + "1. open": "42.4800", + "2. high": "42.5600", + "3. low": "41.8500", + "4. close": "42.4300", + "5. volume": "9160521" + }, + "2015-12-15": { + "1. open": "42.0900", + "2. high": "42.5768", + "3. low": "41.9200", + "4. close": "42.3100", + "5. volume": "10444132" + }, + "2015-12-14": { + "1. open": "41.2300", + "2. high": "41.8700", + "3. low": "41.1100", + "4. close": "41.8600", + "5. volume": "7607240" + }, + "2015-12-11": { + "1. open": "40.7200", + "2. high": "41.4450", + "3. low": "40.7200", + "4. close": "41.0800", + "5. volume": "15767889" + }, + "2015-12-10": { + "1. open": "41.3600", + "2. high": "41.6000", + "3. low": "41.0600", + "4. close": "41.1300", + "5. volume": "12587186" + }, + "2015-12-09": { + "1. open": "41.1100", + "2. high": "41.6500", + "3. low": "40.7100", + "4. close": "41.2500", + "5. volume": "7321584" + }, + "2015-12-08": { + "1. open": "41.2800", + "2. high": "41.6000", + "3. low": "40.8000", + "4. close": "41.4100", + "5. volume": "10734548" + }, + "2015-12-07": { + "1. open": "40.8800", + "2. high": "41.6800", + "3. low": "40.8400", + "4. close": "41.4300", + "5. volume": "11457571" + }, + "2015-12-04": { + "1. open": "39.9000", + "2. high": "40.5800", + "3. low": "39.6800", + "4. close": "40.5500", + "5. volume": "9625063" + }, + "2015-12-03": { + "1. open": "38.7200", + "2. high": "40.3300", + "3. low": "38.3595", + "4. close": "39.9100", + "5. volume": "15214906" + }, + "2015-12-02": { + "1. open": "38.2400", + "2. high": "38.3400", + "3. low": "37.9000", + "4. close": "38.1100", + "5. volume": "10434126" + }, + "2015-12-01": { + "1. open": "38.0100", + "2. high": "38.3500", + "3. low": "37.8550", + "4. close": "38.2000", + "5. volume": "10858175" + }, + "2015-11-30": { + "1. open": "38.0500", + "2. high": "38.2500", + "3. low": "37.5100", + "4. close": "37.6600", + "5. volume": "10113605" + }, + "2015-11-27": { + "1. open": "37.3700", + "2. high": "38.1700", + "3. low": "37.2400", + "4. close": "38.0100", + "5. volume": "4311990" + }, + "2015-11-25": { + "1. open": "37.1200", + "2. high": "37.4000", + "3. low": "37.1100", + "4. close": "37.1700", + "5. volume": "5036471" + }, + "2015-11-24": { + "1. open": "37.0200", + "2. high": "37.3200", + "3. low": "37.0200", + "4. close": "37.1200", + "5. volume": "8125614" + }, + "2015-11-23": { + "1. open": "37.2900", + "2. high": "37.3800", + "3. low": "37.0250", + "4. close": "37.2500", + "5. volume": "4236908" + }, + "2015-11-20": { + "1. open": "37.4500", + "2. high": "37.7100", + "3. low": "37.1500", + "4. close": "37.3100", + "5. volume": "6590781" + }, + "2015-11-19": { + "1. open": "37.5500", + "2. high": "37.7500", + "3. low": "37.0700", + "4. close": "37.3200", + "5. volume": "4862416" + }, + "2015-11-18": { + "1. open": "37.0200", + "2. high": "37.5700", + "3. low": "36.9500", + "4. close": "37.5400", + "5. volume": "7738354" + }, + "2015-11-17": { + "1. open": "36.6800", + "2. high": "37.1250", + "3. low": "36.4200", + "4. close": "37.0200", + "5. volume": "7165211" + }, + "2015-11-16": { + "1. open": "36.0500", + "2. high": "36.5950", + "3. low": "36.0201", + "4. close": "36.5400", + "5. volume": "15023997" + }, + "2015-11-13": { + "1. open": "36.4500", + "2. high": "36.6700", + "3. low": "36.0000", + "4. close": "36.0500", + "5. volume": "10345087" + }, + "2015-11-12": { + "1. open": "36.9900", + "2. high": "37.2400", + "3. low": "36.5000", + "4. close": "36.5100", + "5. volume": "23726565" + }, + "2015-11-11": { + "1. open": "37.4300", + "2. high": "37.5000", + "3. low": "36.8200", + "4. close": "37.0300", + "5. volume": "7538514" + }, + "2015-11-10": { + "1. open": "37.1500", + "2. high": "37.4098", + "3. low": "37.0300", + "4. close": "37.2700", + "5. volume": "4597666" + }, + "2015-11-09": { + "1. open": "37.3500", + "2. high": "37.5000", + "3. low": "36.9300", + "4. close": "37.2000", + "5. volume": "6826523" + }, + "2015-11-06": { + "1. open": "37.0500", + "2. high": "37.5800", + "3. low": "36.8700", + "4. close": "37.5700", + "5. volume": "9655027" + }, + "2015-11-05": { + "1. open": "37.1900", + "2. high": "37.2000", + "3. low": "36.6900", + "4. close": "37.0700", + "5. volume": "7525041" + }, + "2015-11-04": { + "1. open": "37.9300", + "2. high": "37.9899", + "3. low": "36.8800", + "4. close": "37.0100", + "5. volume": "6063434" + }, + "2015-11-03": { + "1. open": "37.9600", + "2. high": "38.1500", + "3. low": "37.6700", + "4. close": "37.7600", + "5. volume": "4937491" + }, + "2015-11-02": { + "1. open": "37.8000", + "2. high": "38.2100", + "3. low": "37.5500", + "4. close": "38.2000", + "5. volume": "6024098" + }, + "2015-10-30": { + "1. open": "37.5500", + "2. high": "37.9400", + "3. low": "37.3700", + "4. close": "37.8000", + "5. volume": "6503331" + }, + "2015-10-29": { + "1. open": "37.7000", + "2. high": "37.8100", + "3. low": "37.5300", + "4. close": "37.6500", + "5. volume": "5909771" + }, + "2015-10-28": { + "1. open": "37.1700", + "2. high": "37.7700", + "3. low": "36.8100", + "4. close": "37.7000", + "5. volume": "10635614" + }, + "2015-10-27": { + "1. open": "37.2400", + "2. high": "37.3400", + "3. low": "36.2000", + "4. close": "36.9900", + "5. volume": "8212790" + }, + "2015-10-26": { + "1. open": "37.9000", + "2. high": "37.9800", + "3. low": "37.4850", + "4. close": "37.5500", + "5. volume": "5738797" + }, + "2015-10-23": { + "1. open": "38.5000", + "2. high": "38.5100", + "3. low": "37.6800", + "4. close": "37.8200", + "5. volume": "9870258" + }, + "2015-10-22": { + "1. open": "38.2600", + "2. high": "38.5100", + "3. low": "38.0900", + "4. close": "38.2900", + "5. volume": "13418614" + }, + "2015-10-21": { + "1. open": "37.8500", + "2. high": "38.1000", + "3. low": "37.7000", + "4. close": "38.0800", + "5. volume": "7268644" + }, + "2015-10-20": { + "1. open": "37.9300", + "2. high": "37.9900", + "3. low": "37.5800", + "4. close": "37.7200", + "5. volume": "9169477" + }, + "2015-10-19": { + "1. open": "37.5000", + "2. high": "38.0500", + "3. low": "37.3500", + "4. close": "37.8300", + "5. volume": "5977774" + }, + "2015-10-16": { + "1. open": "37.1700", + "2. high": "37.5400", + "3. low": "36.8899", + "4. close": "37.5100", + "5. volume": "6135547" + }, + "2015-10-15": { + "1. open": "36.6400", + "2. high": "37.0800", + "3. low": "36.2950", + "4. close": "37.0700", + "5. volume": "14991440" + }, + "2015-10-14": { + "1. open": "37.4800", + "2. high": "37.5800", + "3. low": "35.8550", + "4. close": "36.3300", + "5. volume": "14507057" + }, + "2015-10-13": { + "1. open": "38.1600", + "2. high": "38.3800", + "3. low": "37.3400", + "4. close": "37.4400", + "5. volume": "6424952" + }, + "2015-10-12": { + "1. open": "38.0200", + "2. high": "38.4000", + "3. low": "37.7900", + "4. close": "38.2000", + "5. volume": "5285862" + }, + "2015-10-09": { + "1. open": "38.0400", + "2. high": "38.3499", + "3. low": "37.7400", + "4. close": "38.0300", + "5. volume": "5881658" + }, + "2015-10-08": { + "1. open": "37.4900", + "2. high": "38.0600", + "3. low": "37.3400", + "4. close": "38.0000", + "5. volume": "7381310" + }, + "2015-10-07": { + "1. open": "37.3500", + "2. high": "37.8000", + "3. low": "37.1200", + "4. close": "37.5100", + "5. volume": "3588211" + }, + "2015-10-06": { + "1. open": "38.0300", + "2. high": "38.0900", + "3. low": "37.0400", + "4. close": "37.1300", + "5. volume": "5122488" + }, + "2015-10-05": { + "1. open": "37.2200", + "2. high": "38.1000", + "3. low": "37.0000", + "4. close": "38.0700", + "5. volume": "6245902" + }, + "2015-10-02": { + "1. open": "36.3500", + "2. high": "37.1600", + "3. low": "35.7800", + "4. close": "37.1400", + "5. volume": "5472877" + }, + "2015-10-01": { + "1. open": "36.1200", + "2. high": "36.7950", + "3. low": "35.6910", + "4. close": "36.6800", + "5. volume": "7629246" + }, + "2015-09-30": { + "1. open": "35.9800", + "2. high": "36.2500", + "3. low": "35.6400", + "4. close": "36.0700", + "5. volume": "7009637" + }, + "2015-09-29": { + "1. open": "35.7500", + "2. high": "36.1700", + "3. low": "35.2900", + "4. close": "35.6100", + "5. volume": "6487802" + }, + "2015-09-28": { + "1. open": "35.8800", + "2. high": "35.9900", + "3. low": "35.5600", + "4. close": "35.7500", + "5. volume": "6342056" + }, + "2015-09-25": { + "1. open": "36.2200", + "2. high": "36.7400", + "3. low": "35.8700", + "4. close": "36.1100", + "5. volume": "4301667" + }, + "2015-09-24": { + "1. open": "36.0400", + "2. high": "36.3100", + "3. low": "35.6901", + "4. close": "35.9600", + "5. volume": "6556830" + }, + "2015-09-23": { + "1. open": "36.4700", + "2. high": "36.5150", + "3. low": "35.9500", + "4. close": "36.3800", + "5. volume": "5020496" + }, + "2015-09-22": { + "1. open": "36.3700", + "2. high": "36.4600", + "3. low": "35.8500", + "4. close": "36.4100", + "5. volume": "6105240" + }, + "2015-09-21": { + "1. open": "37.0600", + "2. high": "37.1300", + "3. low": "36.3700", + "4. close": "36.6600", + "5. volume": "6189750" + }, + "2015-09-18": { + "1. open": "37.2600", + "2. high": "37.6100", + "3. low": "36.6000", + "4. close": "36.7300", + "5. volume": "10157267" + }, + "2015-09-17": { + "1. open": "37.2500", + "2. high": "37.9500", + "3. low": "37.0550", + "4. close": "37.5000", + "5. volume": "5021797" + }, + "2015-09-16": { + "1. open": "37.4000", + "2. high": "37.4000", + "3. low": "36.9500", + "4. close": "37.1800", + "5. volume": "5448877" + }, + "2015-09-15": { + "1. open": "37.4300", + "2. high": "37.4900", + "3. low": "36.7400", + "4. close": "37.1600", + "5. volume": "8286228" + }, + "2015-09-14": { + "1. open": "37.2700", + "2. high": "37.7200", + "3. low": "31.3100", + "4. close": "37.4200", + "5. volume": "8572052" + }, + "2015-09-11": { + "1. open": "37.4100", + "2. high": "37.7500", + "3. low": "36.0900", + "4. close": "37.2900", + "5. volume": "18435380" + }, + "2015-09-10": { + "1. open": "34.4300", + "2. high": "35.6100", + "3. low": "34.3100", + "4. close": "35.4000", + "5. volume": "13533381" + }, + "2015-09-09": { + "1. open": "35.3500", + "2. high": "35.3700", + "3. low": "34.4000", + "4. close": "34.4000", + "5. volume": "7978361" + }, + "2015-09-08": { + "1. open": "34.6600", + "2. high": "35.0700", + "3. low": "34.4700", + "4. close": "35.0500", + "5. volume": "8393259" + }, + "2015-09-04": { + "1. open": "34.3000", + "2. high": "34.3600", + "3. low": "33.9100", + "4. close": "34.0700", + "5. volume": "5895057" + }, + "2015-09-03": { + "1. open": "34.7500", + "2. high": "35.0425", + "3. low": "34.4100", + "4. close": "34.5700", + "5. volume": "5743035" + }, + "2015-09-02": { + "1. open": "34.3000", + "2. high": "34.9500", + "3. low": "34.2033", + "4. close": "34.6500", + "5. volume": "7550608" + }, + "2015-09-01": { + "1. open": "33.9800", + "2. high": "34.0800", + "3. low": "33.6300", + "4. close": "33.8500", + "5. volume": "8427621" + }, + "2015-08-31": { + "1. open": "34.8700", + "2. high": "35.0400", + "3. low": "34.3300", + "4. close": "34.5000", + "5. volume": "7900073" + }, + "2015-08-28": { + "1. open": "35.4000", + "2. high": "35.5500", + "3. low": "34.7000", + "4. close": "34.9400", + "5. volume": "7224524" + }, + "2015-08-27": { + "1. open": "35.5000", + "2. high": "36.0000", + "3. low": "34.8300", + "4. close": "35.5300", + "5. volume": "9007960" + }, + "2015-08-26": { + "1. open": "34.3900", + "2. high": "35.1500", + "3. low": "33.7800", + "4. close": "35.0800", + "5. volume": "10214195" + }, + "2015-08-25": { + "1. open": "35.1900", + "2. high": "35.1900", + "3. low": "33.6600", + "4. close": "33.6600", + "5. volume": "8655341" + }, + "2015-08-24": { + "1. open": "30.0000", + "2. high": "34.8400", + "3. low": "27.3200", + "4. close": "33.7700", + "5. volume": "14378462" + }, + "2015-08-21": { + "1. open": "35.9300", + "2. high": "36.2800", + "3. low": "34.9100", + "4. close": "34.9300", + "5. volume": "12062625" + }, + "2015-08-20": { + "1. open": "37.1700", + "2. high": "37.7300", + "3. low": "36.6400", + "4. close": "36.6800", + "5. volume": "8090634" + }, + "2015-08-19": { + "1. open": "38.4300", + "2. high": "38.4500", + "3. low": "37.1500", + "4. close": "37.3600", + "5. volume": "8805701" + }, + "2015-08-18": { + "1. open": "38.5300", + "2. high": "38.7300", + "3. low": "38.4400", + "4. close": "38.6000", + "5. volume": "4157120" + }, + "2015-08-17": { + "1. open": "38.1900", + "2. high": "38.6700", + "3. low": "38.0300", + "4. close": "38.6500", + "5. volume": "4261793" + }, + "2015-08-14": { + "1. open": "38.0200", + "2. high": "38.3600", + "3. low": "37.9700", + "4. close": "38.3500", + "5. volume": "4164247" + }, + "2015-08-13": { + "1. open": "37.8400", + "2. high": "38.2200", + "3. low": "37.6821", + "4. close": "38.2100", + "5. volume": "6596762" + }, + "2015-08-12": { + "1. open": "37.1200", + "2. high": "39.4300", + "3. low": "37.0900", + "4. close": "37.8000", + "5. volume": "9909049" + }, + "2015-08-11": { + "1. open": "37.3900", + "2. high": "37.8400", + "3. low": "37.2100", + "4. close": "37.3900", + "5. volume": "6218296" + }, + "2015-08-10": { + "1. open": "38.0800", + "2. high": "38.2400", + "3. low": "37.3900", + "4. close": "37.5400", + "5. volume": "8510737" + }, + "2015-08-07": { + "1. open": "38.6200", + "2. high": "38.6600", + "3. low": "37.5100", + "4. close": "37.8200", + "5. volume": "9152077" + }, + "2015-08-06": { + "1. open": "39.1100", + "2. high": "39.1500", + "3. low": "38.3800", + "4. close": "38.7200", + "5. volume": "6629656" + }, + "2015-08-05": { + "1. open": "38.8000", + "2. high": "39.1700", + "3. low": "38.5100", + "4. close": "39.0800", + "5. volume": "7511108" + }, + "2015-08-04": { + "1. open": "39.2500", + "2. high": "39.2700", + "3. low": "38.2500", + "4. close": "38.5600", + "5. volume": "8692184" + }, + "2015-08-03": { + "1. open": "39.2300", + "2. high": "39.4000", + "3. low": "39.0200", + "4. close": "39.4000", + "5. volume": "4273615" + }, + "2015-07-31": { + "1. open": "39.1100", + "2. high": "39.2600", + "3. low": "38.8500", + "4. close": "39.2400", + "5. volume": "5008264" + }, + "2015-07-30": { + "1. open": "38.5500", + "2. high": "39.0700", + "3. low": "38.1900", + "4. close": "39.0000", + "5. volume": "4466445" + }, + "2015-07-29": { + "1. open": "38.7800", + "2. high": "39.0000", + "3. low": "38.6500", + "4. close": "38.8000", + "5. volume": "4499028" + }, + "2015-07-28": { + "1. open": "38.5100", + "2. high": "38.8650", + "3. low": "38.2800", + "4. close": "38.7200", + "5. volume": "4572532" + }, + "2015-07-27": { + "1. open": "38.1700", + "2. high": "38.4100", + "3. low": "37.3900", + "4. close": "38.2000", + "5. volume": "5173859" + }, + "2015-07-24": { + "1. open": "38.6500", + "2. high": "38.9200", + "3. low": "38.3300", + "4. close": "38.3600", + "5. volume": "4366924" + }, + "2015-07-23": { + "1. open": "39.1300", + "2. high": "39.2800", + "3. low": "38.6200", + "4. close": "38.6700", + "5. volume": "4612138" + }, + "2015-07-22": { + "1. open": "38.9500", + "2. high": "39.3000", + "3. low": "38.7600", + "4. close": "39.0100", + "5. volume": "4139265" + }, + "2015-07-21": { + "1. open": "39.2100", + "2. high": "39.3200", + "3. low": "38.7500", + "4. close": "38.9600", + "5. volume": "5365372" + }, + "2015-07-20": { + "1. open": "38.8400", + "2. high": "39.3441", + "3. low": "38.7200", + "4. close": "39.1700", + "5. volume": "5143238" + }, + "2015-07-17": { + "1. open": "38.5900", + "2. high": "38.7700", + "3. low": "38.5000", + "4. close": "38.7200", + "5. volume": "4424553" + }, + "2015-07-16": { + "1. open": "38.3500", + "2. high": "38.6900", + "3. low": "38.3200", + "4. close": "38.5900", + "5. volume": "4231765" + }, + "2015-07-15": { + "1. open": "38.0800", + "2. high": "38.6200", + "3. low": "38.0800", + "4. close": "38.3300", + "5. volume": "5212114" + }, + "2015-07-14": { + "1. open": "38.4100", + "2. high": "38.5000", + "3. low": "38.1200", + "4. close": "38.2000", + "5. volume": "4073270" + }, + "2015-07-13": { + "1. open": "76.9600", + "2. high": "77.2900", + "3. low": "76.4574", + "4. close": "76.9500", + "5. volume": "2560092" + }, + "2015-07-10": { + "1. open": "76.0000", + "2. high": "76.8200", + "3. low": "75.9600", + "4. close": "76.3400", + "5. volume": "2460115" + }, + "2015-07-09": { + "1. open": "75.9500", + "2. high": "76.2500", + "3. low": "75.5100", + "4. close": "75.5700", + "5. volume": "3833201" + }, + "2015-07-08": { + "1. open": "75.0700", + "2. high": "75.6100", + "3. low": "74.5500", + "4. close": "75.1500", + "5. volume": "3600668" + }, + "2015-07-07": { + "1. open": "73.9000", + "2. high": "75.6000", + "3. low": "73.5000", + "4. close": "75.3900", + "5. volume": "4626026" + }, + "2015-07-06": { + "1. open": "72.7900", + "2. high": "73.8100", + "3. low": "72.7600", + "4. close": "73.5700", + "5. volume": "2883298" + }, + "2015-07-02": { + "1. open": "73.4300", + "2. high": "73.7000", + "3. low": "72.8600", + "4. close": "73.1100", + "5. volume": "1934146" + }, + "2015-07-01": { + "1. open": "73.0900", + "2. high": "73.4700", + "3. low": "72.6400", + "4. close": "73.2300", + "5. volume": "3424754" + }, + "2015-06-30": { + "1. open": "73.0300", + "2. high": "73.3100", + "3. low": "72.4900", + "4. close": "72.5100", + "5. volume": "3536787" + }, + "2015-06-29": { + "1. open": "72.9700", + "2. high": "73.5600", + "3. low": "72.4610", + "4. close": "72.6700", + "5. volume": "3359755" + }, + "2015-06-26": { + "1. open": "73.1900", + "2. high": "73.9700", + "3. low": "72.9400", + "4. close": "73.1100", + "5. volume": "8857884" + }, + "2015-06-25": { + "1. open": "72.9900", + "2. high": "74.3200", + "3. low": "72.4600", + "4. close": "72.9500", + "5. volume": "5194257" + }, + "2015-06-24": { + "1. open": "73.5400", + "2. high": "73.6000", + "3. low": "72.8800", + "4. close": "72.9400", + "5. volume": "3430717" + }, + "2015-06-23": { + "1. open": "74.3200", + "2. high": "74.3500", + "3. low": "73.2800", + "4. close": "73.4500", + "5. volume": "3558750" + }, + "2015-06-22": { + "1. open": "74.2900", + "2. high": "74.6000", + "3. low": "73.9150", + "4. close": "74.2900", + "5. volume": "2619033" + }, + "2015-06-19": { + "1. open": "73.5000", + "2. high": "74.4700", + "3. low": "73.3600", + "4. close": "73.9500", + "5. volume": "4323804" + }, + "2015-06-18": { + "1. open": "74.7700", + "2. high": "75.0300", + "3. low": "72.9700", + "4. close": "73.5400", + "5. volume": "8713299" + }, + "2015-06-17": { + "1. open": "72.6000", + "2. high": "73.0700", + "3. low": "72.4100", + "4. close": "72.9100", + "5. volume": "5363498" + }, + "2015-06-16": { + "1. open": "71.6700", + "2. high": "72.5300", + "3. low": "71.4400", + "4. close": "72.3500", + "5. volume": "3071915" + }, + "2015-06-15": { + "1. open": "71.0900", + "2. high": "72.1500", + "3. low": "70.7900", + "4. close": "71.7400", + "5. volume": "3038076" + }, + "2015-06-12": { + "1. open": "71.4500", + "2. high": "71.9550", + "3. low": "71.1000", + "4. close": "71.6500", + "5. volume": "1908431" + }, + "2015-06-11": { + "1. open": "71.7400", + "2. high": "72.4090", + "3. low": "71.4000", + "4. close": "71.7800", + "5. volume": "2434956" + }, + "2015-06-10": { + "1. open": "70.7400", + "2. high": "71.3850", + "3. low": "70.7100", + "4. close": "71.2900", + "5. volume": "2731316" + }, + "2015-06-09": { + "1. open": "70.5700", + "2. high": "71.2200", + "3. low": "70.2400", + "4. close": "70.7000", + "5. volume": "2630027" + }, + "2015-06-08": { + "1. open": "71.1900", + "2. high": "71.2700", + "3. low": "70.6500", + "4. close": "70.6900", + "5. volume": "2408254" + }, + "2015-06-05": { + "1. open": "72.0500", + "2. high": "72.0800", + "3. low": "70.9400", + "4. close": "71.0100", + "5. volume": "3055755" + }, + "2015-06-04": { + "1. open": "72.4200", + "2. high": "72.6900", + "3. low": "71.7900", + "4. close": "72.2000", + "5. volume": "2460107" + }, + "2015-06-03": { + "1. open": "72.3700", + "2. high": "72.7200", + "3. low": "71.7920", + "4. close": "72.5900", + "5. volume": "2493465" + }, + "2015-06-02": { + "1. open": "72.6900", + "2. high": "72.9580", + "3. low": "72.0600", + "4. close": "72.3000", + "5. volume": "2319013" + }, + "2015-06-01": { + "1. open": "73.1900", + "2. high": "73.2200", + "3. low": "72.6400", + "4. close": "72.9900", + "5. volume": "2965124" + }, + "2015-05-29": { + "1. open": "74.1000", + "2. high": "74.1000", + "3. low": "72.8000", + "4. close": "72.8000", + "5. volume": "3066688" + }, + "2015-05-28": { + "1. open": "73.9900", + "2. high": "74.1900", + "3. low": "73.8300", + "4. close": "73.9400", + "5. volume": "4483347" + }, + "2015-05-27": { + "1. open": "74.0200", + "2. high": "74.6200", + "3. low": "73.8000", + "4. close": "74.1900", + "5. volume": "3425081" + }, + "2015-05-26": { + "1. open": "74.3300", + "2. high": "74.5400", + "3. low": "73.9700", + "4. close": "74.2300", + "5. volume": "2813913" + }, + "2015-05-22": { + "1. open": "74.1500", + "2. high": "74.5300", + "3. low": "73.7500", + "4. close": "74.4200", + "5. volume": "3905559" + }, + "2015-05-21": { + "1. open": "73.7000", + "2. high": "74.3700", + "3. low": "73.3400", + "4. close": "74.0500", + "5. volume": "3136933" + }, + "2015-05-20": { + "1. open": "73.0700", + "2. high": "73.9550", + "3. low": "72.8007", + "4. close": "73.7600", + "5. volume": "3359626" + }, + "2015-05-19": { + "1. open": "73.2600", + "2. high": "73.7400", + "3. low": "72.7900", + "4. close": "73.4700", + "5. volume": "2990769" + }, + "2015-05-18": { + "1. open": "72.8300", + "2. high": "73.4300", + "3. low": "72.7300", + "4. close": "73.0900", + "5. volume": "3194037" + }, + "2015-05-15": { + "1. open": "72.5700", + "2. high": "73.1100", + "3. low": "72.4600", + "4. close": "73.1000", + "5. volume": "3648420" + }, + "2015-05-14": { + "1. open": "71.7100", + "2. high": "72.5200", + "3. low": "71.0200", + "4. close": "72.4400", + "5. volume": "4155712" + }, + "2015-05-13": { + "1. open": "71.4500", + "2. high": "71.7390", + "3. low": "71.0846", + "4. close": "71.2300", + "5. volume": "3538795" + }, + "2015-05-12": { + "1. open": "71.6400", + "2. high": "71.9500", + "3. low": "71.2000", + "4. close": "71.3400", + "5. volume": "3614154" + }, + "2015-05-11": { + "1. open": "71.9000", + "2. high": "72.7300", + "3. low": "71.7100", + "4. close": "71.8400", + "5. volume": "4738493" + }, + "2015-05-08": { + "1. open": "71.0300", + "2. high": "72.3500", + "3. low": "71.0000", + "4. close": "71.7900", + "5. volume": "6066774" + }, + "2015-05-07": { + "1. open": "69.4500", + "2. high": "70.6600", + "3. low": "68.9300", + "4. close": "70.6500", + "5. volume": "5742482" + }, + "2015-05-06": { + "1. open": "68.8400", + "2. high": "69.8800", + "3. low": "68.4900", + "4. close": "69.8000", + "5. volume": "5809655" + }, + "2015-05-05": { + "1. open": "69.5600", + "2. high": "69.6300", + "3. low": "68.0950", + "4. close": "68.2100", + "5. volume": "4214450" + }, + "2015-05-04": { + "1. open": "70.0700", + "2. high": "70.5794", + "3. low": "69.8000", + "4. close": "70.0100", + "5. volume": "2684410" + }, + "2015-05-01": { + "1. open": "69.0500", + "2. high": "70.5250", + "3. low": "69.0500", + "4. close": "70.1300", + "5. volume": "5242006" + }, + "2015-04-30": { + "1. open": "68.7200", + "2. high": "69.6700", + "3. low": "68.4700", + "4. close": "68.9100", + "5. volume": "6699214" + }, + "2015-04-29": { + "1. open": "69.2300", + "2. high": "69.3500", + "3. low": "68.1600", + "4. close": "68.7900", + "5. volume": "7021725" + }, + "2015-04-28": { + "1. open": "70.2900", + "2. high": "70.7300", + "3. low": "69.3900", + "4. close": "69.4200", + "5. volume": "5895495" + }, + "2015-04-27": { + "1. open": "71.8600", + "2. high": "72.2000", + "3. low": "70.3900", + "4. close": "70.5500", + "5. volume": "4096132" + }, + "2015-04-24": { + "1. open": "71.3900", + "2. high": "71.8900", + "3. low": "71.3300", + "4. close": "71.7000", + "5. volume": "3563243" + }, + "2015-04-23": { + "1. open": "70.3400", + "2. high": "71.2200", + "3. low": "70.3400", + "4. close": "70.9300", + "5. volume": "4608524" + }, + "2015-04-22": { + "1. open": "71.9300", + "2. high": "72.0500", + "3. low": "69.6000", + "4. close": "70.3900", + "5. volume": "7252183" + }, + "2015-04-21": { + "1. open": "71.4100", + "2. high": "72.2000", + "3. low": "71.3500", + "4. close": "71.8300", + "5. volume": "4784613" + }, + "2015-04-20": { + "1. open": "72.3400", + "2. high": "72.4900", + "3. low": "71.2332", + "4. close": "71.2800", + "5. volume": "5678198" + }, + "2015-04-17": { + "1. open": "73.0000", + "2. high": "73.0500", + "3. low": "71.5850", + "4. close": "71.8400", + "5. volume": "5524926" + }, + "2015-04-16": { + "1. open": "73.7000", + "2. high": "74.0300", + "3. low": "72.7200", + "4. close": "73.3700", + "5. volume": "5437749" + }, + "2015-04-15": { + "1. open": "75.3100", + "2. high": "75.4900", + "3. low": "73.8800", + "4. close": "73.9100", + "5. volume": "5090034" + }, + "2015-04-14": { + "1. open": "76.5300", + "2. high": "76.7300", + "3. low": "75.0800", + "4. close": "75.2200", + "5. volume": "3681612" + }, + "2015-04-13": { + "1. open": "76.9700", + "2. high": "77.4600", + "3. low": "76.3000", + "4. close": "76.3300", + "5. volume": "2658307" + }, + "2015-04-10": { + "1. open": "76.6300", + "2. high": "77.2700", + "3. low": "76.4100", + "4. close": "77.0700", + "5. volume": "1915843" + }, + "2015-04-09": { + "1. open": "76.9200", + "2. high": "77.3400", + "3. low": "76.6900", + "4. close": "76.8100", + "5. volume": "2264731" + }, + "2015-04-08": { + "1. open": "76.4900", + "2. high": "76.9300", + "3. low": "75.9800", + "4. close": "76.9000", + "5. volume": "2385712" + }, + "2015-04-07": { + "1. open": "77.1300", + "2. high": "77.2500", + "3. low": "76.3500", + "4. close": "76.3600", + "5. volume": "2330182" + }, + "2015-04-06": { + "1. open": "76.7100", + "2. high": "77.5600", + "3. low": "76.4500", + "4. close": "76.9700", + "5. volume": "2781440" + }, + "2015-04-02": { + "1. open": "76.5600", + "2. high": "77.4700", + "3. low": "76.5600", + "4. close": "77.1300", + "5. volume": "2263407" + }, + "2015-04-01": { + "1. open": "76.7300", + "2. high": "76.8800", + "3. low": "75.5000", + "4. close": "76.7700", + "5. volume": "3925817" + }, + "2015-03-31": { + "1. open": "77.0200", + "2. high": "77.4751", + "3. low": "76.6500", + "4. close": "76.6600", + "5. volume": "2338684" + }, + "2015-03-30": { + "1. open": "76.6200", + "2. high": "77.4601", + "3. low": "76.2500", + "4. close": "77.2400", + "5. volume": "2381112" + }, + "2015-03-27": { + "1. open": "76.0400", + "2. high": "76.7800", + "3. low": "76.0100", + "4. close": "76.3300", + "5. volume": "2497652" + }, + "2015-03-26": { + "1. open": "75.5000", + "2. high": "76.7400", + "3. low": "75.2500", + "4. close": "76.0900", + "5. volume": "3321319" + }, + "2015-03-25": { + "1. open": "77.5500", + "2. high": "77.5500", + "3. low": "75.8500", + "4. close": "75.9200", + "5. volume": "3768637" + }, + "2015-03-24": { + "1. open": "77.0000", + "2. high": "77.4950", + "3. low": "76.7500", + "4. close": "77.1700", + "5. volume": "3197047" + }, + "2015-03-23": { + "1. open": "76.6500", + "2. high": "77.7400", + "3. low": "76.6500", + "4. close": "76.9400", + "5. volume": "2647365" + }, + "2015-03-20": { + "1. open": "76.4400", + "2. high": "77.0600", + "3. low": "76.3500", + "4. close": "76.8300", + "5. volume": "5134417" + }, + "2015-03-19": { + "1. open": "76.2300", + "2. high": "76.4800", + "3. low": "75.7400", + "4. close": "76.4000", + "5. volume": "3450479" + }, + "2015-03-18": { + "1. open": "76.0200", + "2. high": "76.1300", + "3. low": "74.8100", + "4. close": "75.8000", + "5. volume": "5085812" + }, + "2015-03-17": { + "1. open": "76.7200", + "2. high": "76.8199", + "3. low": "75.9000", + "4. close": "76.0000", + "5. volume": "3963023" + }, + "2015-03-16": { + "1. open": "76.7500", + "2. high": "77.6200", + "3. low": "76.7400", + "4. close": "77.0500", + "5. volume": "4590678" + }, + "2015-03-13": { + "1. open": "76.3000", + "2. high": "76.7600", + "3. low": "75.8400", + "4. close": "76.3500", + "5. volume": "3622888" + }, + "2015-03-12": { + "1. open": "74.9800", + "2. high": "76.4300", + "3. low": "74.9800", + "4. close": "76.2900", + "5. volume": "6044055" + }, + "2015-03-11": { + "1. open": "74.4700", + "2. high": "74.7700", + "3. low": "74.0400", + "4. close": "74.7100", + "5. volume": "4237874" + }, + "2015-03-10": { + "1. open": "74.8400", + "2. high": "74.9000", + "3. low": "73.9700", + "4. close": "74.0000", + "5. volume": "4034522" + }, + "2015-03-09": { + "1. open": "74.5000", + "2. high": "75.3600", + "3. low": "74.4100", + "4. close": "75.0700", + "5. volume": "4791722" + }, + "2015-03-06": { + "1. open": "73.8500", + "2. high": "74.6800", + "3. low": "73.8000", + "4. close": "74.3500", + "5. volume": "7158339" + }, + "2015-03-05": { + "1. open": "73.5000", + "2. high": "74.9700", + "3. low": "72.6000", + "4. close": "74.3100", + "5. volume": "14224516" + }, + "2015-03-04": { + "1. open": "69.4800", + "2. high": "69.6840", + "3. low": "69.0800", + "4. close": "69.6500", + "5. volume": "5985713" + }, + "2015-03-03": { + "1. open": "70.5500", + "2. high": "70.7200", + "3. low": "69.6100", + "4. close": "69.9800", + "5. volume": "6614970" + }, + "2015-03-02": { + "1. open": "71.0200", + "2. high": "71.5000", + "3. low": "70.7000", + "4. close": "70.9400", + "5. volume": "6078484" + }, + "2015-02-27": { + "1. open": "71.9900", + "2. high": "72.1100", + "3. low": "70.8900", + "4. close": "71.1500", + "5. volume": "6623334" + }, + "2015-02-26": { + "1. open": "72.3000", + "2. high": "72.3800", + "3. low": "71.9450", + "4. close": "72.0900", + "5. volume": "4243446" + }, + "2015-02-25": { + "1. open": "72.7900", + "2. high": "73.4100", + "3. low": "72.0800", + "4. close": "72.3500", + "5. volume": "6451128" + }, + "2015-02-24": { + "1. open": "73.1800", + "2. high": "73.2600", + "3. low": "72.6700", + "4. close": "72.9200", + "5. volume": "3215573" + }, + "2015-02-23": { + "1. open": "72.8300", + "2. high": "73.2200", + "3. low": "72.7950", + "4. close": "73.1400", + "5. volume": "3268357" + }, + "2015-02-20": { + "1. open": "72.5800", + "2. high": "72.9200", + "3. low": "72.3800", + "4. close": "72.7900", + "5. volume": "3260087" + }, + "2015-02-19": { + "1. open": "73.3100", + "2. high": "73.3100", + "3. low": "72.2800", + "4. close": "72.4400", + "5. volume": "3900925" + }, + "2015-02-18": { + "1. open": "73.0900", + "2. high": "73.6000", + "3. low": "73.0300", + "4. close": "73.4300", + "5. volume": "2268104" + }, + "2015-02-17": { + "1. open": "72.5600", + "2. high": "73.4400", + "3. low": "72.3600", + "4. close": "73.2500", + "5. volume": "3489435" + }, + "2015-02-13": { + "1. open": "72.4500", + "2. high": "72.9000", + "3. low": "72.3100", + "4. close": "72.8600", + "5. volume": "2576093" + }, + "2015-02-12": { + "1. open": "71.9800", + "2. high": "72.4700", + "3. low": "71.7300", + "4. close": "72.4500", + "5. volume": "2798713" + }, + "2015-02-11": { + "1. open": "71.6400", + "2. high": "71.8000", + "3. low": "71.2800", + "4. close": "71.7100", + "5. volume": "3266162" + }, + "2015-02-10": { + "1. open": "71.2600", + "2. high": "71.7300", + "3. low": "70.8400", + "4. close": "71.6900", + "5. volume": "3267417" + }, + "2015-02-09": { + "1. open": "71.5500", + "2. high": "71.7200", + "3. low": "70.5000", + "4. close": "70.8500", + "5. volume": "5217520" + }, + "2015-02-06": { + "1. open": "71.6500", + "2. high": "71.9100", + "3. low": "71.2900", + "4. close": "71.7100", + "5. volume": "3752600" + }, + "2015-02-05": { + "1. open": "71.5500", + "2. high": "71.6500", + "3. low": "71.3500", + "4. close": "71.5500", + "5. volume": "3446221" + }, + "2015-02-04": { + "1. open": "70.5500", + "2. high": "71.6100", + "3. low": "70.4200", + "4. close": "71.3500", + "5. volume": "5796165" + }, + "2015-02-03": { + "1. open": "69.9600", + "2. high": "70.7450", + "3. low": "69.7100", + "4. close": "70.5000", + "5. volume": "5398207" + }, + "2015-02-02": { + "1. open": "69.0100", + "2. high": "69.7400", + "3. low": "68.3300", + "4. close": "69.6800", + "5. volume": "4598708" + }, + "2015-01-30": { + "1. open": "68.8800", + "2. high": "69.5200", + "3. low": "68.8700", + "4. close": "69.0500", + "5. volume": "7115343" + }, + "2015-01-29": { + "1. open": "68.7400", + "2. high": "69.3500", + "3. low": "68.4199", + "4. close": "69.3400", + "5. volume": "3858571" + }, + "2015-01-28": { + "1. open": "69.7600", + "2. high": "70.0600", + "3. low": "68.6500", + "4. close": "68.8800", + "5. volume": "5124608" + }, + "2015-01-27": { + "1. open": "68.4200", + "2. high": "69.5650", + "3. low": "68.3550", + "4. close": "69.3400", + "5. volume": "3444795" + }, + "2015-01-26": { + "1. open": "67.9400", + "2. high": "68.9500", + "3. low": "67.9102", + "4. close": "68.9200", + "5. volume": "3446774" + }, + "2015-01-23": { + "1. open": "67.7700", + "2. high": "68.5100", + "3. low": "67.7600", + "4. close": "67.9600", + "5. volume": "1950532" + }, + "2015-01-22": { + "1. open": "67.1300", + "2. high": "67.7100", + "3. low": "66.7500", + "4. close": "67.7000", + "5. volume": "3039978" + }, + "2015-01-21": { + "1. open": "66.4300", + "2. high": "67.0199", + "3. low": "66.2600", + "4. close": "67.0000", + "5. volume": "3125667" + }, + "2015-01-20": { + "1. open": "67.2300", + "2. high": "67.3400", + "3. low": "66.2200", + "4. close": "66.4000", + "5. volume": "6416047" + }, + "2015-01-16": { + "1. open": "66.5400", + "2. high": "66.9800", + "3. low": "66.3900", + "4. close": "66.7400", + "5. volume": "5119467" + }, + "2015-01-15": { + "1. open": "66.1600", + "2. high": "66.8950", + "3. low": "65.8100", + "4. close": "66.6100", + "5. volume": "4691145" + }, + "2015-01-14": { + "1. open": "65.6700", + "2. high": "65.9500", + "3. low": "65.3700", + "4. close": "65.7500", + "5. volume": "3568503" + }, + "2015-01-13": { + "1. open": "66.2900", + "2. high": "66.6900", + "3. low": "65.4600", + "4. close": "66.0000", + "5. volume": "3298836" + }, + "2015-01-12": { + "1. open": "65.8900", + "2. high": "66.3400", + "3. low": "65.3000", + "4. close": "66.0000", + "5. volume": "5706612" + }, + "2015-01-09": { + "1. open": "66.1800", + "2. high": "66.2500", + "3. low": "65.5990", + "4. close": "65.8400", + "5. volume": "3568300" + }, + "2015-01-08": { + "1. open": "65.3500", + "2. high": "66.2400", + "3. low": "65.2600", + "4. close": "66.2000", + "5. volume": "5708983" + }, + "2015-01-07": { + "1. open": "63.5600", + "2. high": "65.0400", + "3. low": "63.2000", + "4. close": "64.9900", + "5. volume": "5206776" + }, + "2015-01-06": { + "1. open": "63.2800", + "2. high": "63.4200", + "3. low": "62.3800", + "4. close": "63.0800", + "5. volume": "5336204" + }, + "2015-01-05": { + "1. open": "63.4300", + "2. high": "63.6200", + "3. low": "62.8700", + "4. close": "63.0800", + "5. volume": "3439115" + }, + "2015-01-02": { + "1. open": "64.1100", + "2. high": "64.7000", + "3. low": "63.2300", + "4. close": "63.5300", + "5. volume": "3871344" + }, + "2014-12-31": { + "1. open": "64.5100", + "2. high": "64.9797", + "3. low": "64.1300", + "4. close": "64.2100", + "5. volume": "2431593" + }, + "2014-12-30": { + "1. open": "64.3600", + "2. high": "64.8300", + "3. low": "64.3500", + "4. close": "64.5100", + "5. volume": "1869998" + }, + "2014-12-29": { + "1. open": "64.2600", + "2. high": "64.6400", + "3. low": "64.0000", + "4. close": "64.3900", + "5. volume": "1742190" + }, + "2014-12-26": { + "1. open": "64.2900", + "2. high": "64.5700", + "3. low": "64.2400", + "4. close": "64.2900", + "5. volume": "956998" + }, + "2014-12-24": { + "1. open": "64.4300", + "2. high": "64.5800", + "3. low": "64.0500", + "4. close": "64.0500", + "5. volume": "978731" + }, + "2014-12-23": { + "1. open": "64.5000", + "2. high": "64.6199", + "3. low": "63.7500", + "4. close": "64.2800", + "5. volume": "2236222" + }, + "2014-12-22": { + "1. open": "63.6900", + "2. high": "64.6650", + "3. low": "63.6900", + "4. close": "64.2200", + "5. volume": "3483054" + }, + "2014-12-19": { + "1. open": "63.9600", + "2. high": "64.1300", + "3. low": "63.4000", + "4. close": "63.5500", + "5. volume": "5248428" + }, + "2014-12-18": { + "1. open": "63.0900", + "2. high": "63.6500", + "3. low": "62.8000", + "4. close": "63.6400", + "5. volume": "3136211" + }, + "2014-12-17": { + "1. open": "61.7600", + "2. high": "62.5700", + "3. low": "61.3800", + "4. close": "62.4600", + "5. volume": "3500807" + }, + "2014-12-16": { + "1. open": "61.5000", + "2. high": "62.6500", + "3. low": "61.4700", + "4. close": "61.5000", + "5. volume": "3733710" + }, + "2014-12-15": { + "1. open": "61.6500", + "2. high": "62.3500", + "3. low": "61.3500", + "4. close": "61.5300", + "5. volume": "4348727" + }, + "2014-12-12": { + "1. open": "61.3900", + "2. high": "62.3400", + "3. low": "61.2000", + "4. close": "61.5500", + "5. volume": "4620131" + }, + "2014-12-11": { + "1. open": "61.4000", + "2. high": "62.1900", + "3. low": "61.4000", + "4. close": "61.8900", + "5. volume": "2529495" + }, + "2014-12-10": { + "1. open": "62.3900", + "2. high": "62.3900", + "3. low": "61.3200", + "4. close": "61.3600", + "5. volume": "5032166" + }, + "2014-12-09": { + "1. open": "61.0000", + "2. high": "61.5000", + "3. low": "60.4800", + "4. close": "61.4900", + "5. volume": "2667517" + }, + "2014-12-08": { + "1. open": "61.0000", + "2. high": "61.9800", + "3. low": "60.7800", + "4. close": "61.3600", + "5. volume": "2583291" + }, + "2014-12-05": { + "1. open": "60.9800", + "2. high": "61.3300", + "3. low": "60.7300", + "4. close": "60.9800", + "5. volume": "3229760" + }, + "2014-12-04": { + "1. open": "60.5400", + "2. high": "61.1600", + "3. low": "59.6101", + "4. close": "60.7600", + "5. volume": "6278980" + }, + "2014-12-03": { + "1. open": "59.6500", + "2. high": "59.7200", + "3. low": "58.5400", + "4. close": "58.6600", + "5. volume": "4549224" + }, + "2014-12-02": { + "1. open": "59.9600", + "2. high": "60.1900", + "3. low": "59.2350", + "4. close": "59.4900", + "5. volume": "3525661" + }, + "2014-12-01": { + "1. open": "59.8100", + "2. high": "60.3200", + "3. low": "59.6700", + "4. close": "59.8200", + "5. volume": "3773438" + }, + "2014-11-28": { + "1. open": "59.6100", + "2. high": "60.3800", + "3. low": "59.5600", + "4. close": "59.8400", + "5. volume": "2054091" + }, + "2014-11-26": { + "1. open": "58.8100", + "2. high": "59.2700", + "3. low": "58.5800", + "4. close": "59.2200", + "5. volume": "2333999" + }, + "2014-11-25": { + "1. open": "58.5800", + "2. high": "59.3800", + "3. low": "58.2300", + "4. close": "58.8200", + "5. volume": "5457932" + }, + "2014-11-24": { + "1. open": "58.5500", + "2. high": "58.7850", + "3. low": "58.4400", + "4. close": "58.5100", + "5. volume": "2685573" + }, + "2014-11-21": { + "1. open": "58.7900", + "2. high": "58.9800", + "3. low": "58.2700", + "4. close": "58.3700", + "5. volume": "2430526" + }, + "2014-11-20": { + "1. open": "58.3200", + "2. high": "58.8268", + "3. low": "58.0500", + "4. close": "58.2200", + "5. volume": "2339891" + }, + "2014-11-19": { + "1. open": "58.7500", + "2. high": "58.7500", + "3. low": "58.3600", + "4. close": "58.4900", + "5. volume": "2239513" + }, + "2014-11-18": { + "1. open": "58.2900", + "2. high": "58.7000", + "3. low": "58.1000", + "4. close": "58.5200", + "5. volume": "4280760" + }, + "2014-11-17": { + "1. open": "57.7300", + "2. high": "58.3800", + "3. low": "57.7000", + "4. close": "58.2900", + "5. volume": "2471787" + }, + "2014-11-14": { + "1. open": "58.4000", + "2. high": "58.4100", + "3. low": "57.6200", + "4. close": "57.7100", + "5. volume": "2463893" + }, + "2014-11-13": { + "1. open": "58.5000", + "2. high": "58.6500", + "3. low": "58.0100", + "4. close": "58.3900", + "5. volume": "2109887" + }, + "2014-11-12": { + "1. open": "58.0900", + "2. high": "58.4900", + "3. low": "57.2700", + "4. close": "58.3800", + "5. volume": "2419240" + }, + "2014-11-11": { + "1. open": "58.7400", + "2. high": "58.8200", + "3. low": "58.0400", + "4. close": "58.2800", + "5. volume": "2415818" + }, + "2014-11-10": { + "1. open": "57.8400", + "2. high": "58.5700", + "3. low": "57.7500", + "4. close": "58.5600", + "5. volume": "1508490" + }, + "2014-11-07": { + "1. open": "57.6000", + "2. high": "58.0700", + "3. low": "57.4600", + "4. close": "57.8000", + "5. volume": "2359486" + }, + "2014-11-06": { + "1. open": "57.7700", + "2. high": "58.0800", + "3. low": "57.3803", + "4. close": "57.7600", + "5. volume": "2462185" + }, + "2014-11-05": { + "1. open": "57.7900", + "2. high": "58.1500", + "3. low": "57.2000", + "4. close": "57.5100", + "5. volume": "2953096" + }, + "2014-11-04": { + "1. open": "56.5000", + "2. high": "57.1200", + "3. low": "56.4480", + "4. close": "57.0800", + "5. volume": "3614587" + }, + "2014-11-03": { + "1. open": "55.7300", + "2. high": "56.5300", + "3. low": "55.7000", + "4. close": "56.4400", + "5. volume": "2793103" + }, + "2014-10-31": { + "1. open": "55.6200", + "2. high": "56.1100", + "3. low": "55.5200", + "4. close": "55.7100", + "5. volume": "3406555" + }, + "2014-10-30": { + "1. open": "54.4800", + "2. high": "55.1200", + "3. low": "54.3000", + "4. close": "55.0600", + "5. volume": "2268274" + }, + "2014-10-29": { + "1. open": "54.6700", + "2. high": "55.0000", + "3. low": "54.1700", + "4. close": "54.5500", + "5. volume": "2614705" + }, + "2014-10-28": { + "1. open": "54.6900", + "2. high": "54.6900", + "3. low": "54.3664", + "4. close": "54.6300", + "5. volume": "3294452" + }, + "2014-10-27": { + "1. open": "54.2200", + "2. high": "54.7300", + "3. low": "54.1700", + "4. close": "54.5700", + "5. volume": "2263765" + }, + "2014-10-24": { + "1. open": "54.3400", + "2. high": "54.4300", + "3. low": "53.9410", + "4. close": "54.1900", + "5. volume": "2495086" + }, + "2014-10-23": { + "1. open": "54.3300", + "2. high": "54.8500", + "3. low": "54.2000", + "4. close": "54.2900", + "5. volume": "2297591" + }, + "2014-10-22": { + "1. open": "53.9200", + "2. high": "54.8300", + "3. low": "53.9200", + "4. close": "54.0900", + "5. volume": "3392359" + }, + "2014-10-21": { + "1. open": "53.1400", + "2. high": "53.8800", + "3. low": "52.9200", + "4. close": "53.6900", + "5. volume": "2544252" + }, + "2014-10-20": { + "1. open": "51.5900", + "2. high": "52.9236", + "3. low": "51.5360", + "4. close": "52.8500", + "5. volume": "2927442" + }, + "2014-10-17": { + "1. open": "51.5600", + "2. high": "51.7900", + "3. low": "51.0100", + "4. close": "51.6500", + "5. volume": "5257026" + }, + "2014-10-16": { + "1. open": "51.3000", + "2. high": "51.8900", + "3. low": "51.0400", + "4. close": "51.2200", + "5. volume": "6103745" + }, + "2014-10-15": { + "1. open": "52.6400", + "2. high": "52.8500", + "3. low": "50.8400", + "4. close": "52.3400", + "5. volume": "7711954" + }, + "2014-10-14": { + "1. open": "53.1700", + "2. high": "53.4800", + "3. low": "53.0600", + "4. close": "53.4000", + "5. volume": "4226654" + }, + "2014-10-13": { + "1. open": "53.9500", + "2. high": "54.0800", + "3. low": "52.8400", + "4. close": "52.9100", + "5. volume": "5976466" + }, + "2014-10-10": { + "1. open": "53.5000", + "2. high": "54.3800", + "3. low": "53.4600", + "4. close": "53.9200", + "5. volume": "5101367" + }, + "2014-10-09": { + "1. open": "54.0000", + "2. high": "54.2500", + "3. low": "53.1100", + "4. close": "53.2600", + "5. volume": "4952981" + }, + "2014-10-08": { + "1. open": "53.1100", + "2. high": "54.1300", + "3. low": "52.8800", + "4. close": "54.0700", + "5. volume": "4568509" + }, + "2014-10-07": { + "1. open": "52.9400", + "2. high": "53.0850", + "3. low": "52.6000", + "4. close": "52.9500", + "5. volume": "4087070" + }, + "2014-10-06": { + "1. open": "53.2600", + "2. high": "53.6300", + "3. low": "52.8900", + "4. close": "53.0200", + "5. volume": "3528829" + }, + "2014-10-03": { + "1. open": "51.8300", + "2. high": "52.9500", + "3. low": "51.7900", + "4. close": "52.8800", + "5. volume": "3663039" + }, + "2014-10-02": { + "1. open": "51.7600", + "2. high": "51.8800", + "3. low": "51.2700", + "4. close": "51.5000", + "5. volume": "1887589" + }, + "2014-10-01": { + "1. open": "51.9200", + "2. high": "51.9600", + "3. low": "51.5400", + "4. close": "51.6000", + "5. volume": "2539271" + }, + "2014-09-30": { + "1. open": "52.3300", + "2. high": "52.5000", + "3. low": "51.8100", + "4. close": "52.0000", + "5. volume": "3251438" + }, + "2014-09-29": { + "1. open": "51.5000", + "2. high": "52.0500", + "3. low": "51.4500", + "4. close": "51.9700", + "5. volume": "1654853" + }, + "2014-09-26": { + "1. open": "51.7500", + "2. high": "51.9600", + "3. low": "51.4520", + "4. close": "51.7300", + "5. volume": "1717479" + }, + "2014-09-25": { + "1. open": "52.5500", + "2. high": "52.6900", + "3. low": "51.6800", + "4. close": "51.6900", + "5. volume": "3017710" + }, + "2014-09-24": { + "1. open": "52.1800", + "2. high": "52.9600", + "3. low": "52.0500", + "4. close": "52.7800", + "5. volume": "2918173" + }, + "2014-09-23": { + "1. open": "51.9200", + "2. high": "52.2600", + "3. low": "51.8300", + "4. close": "52.0300", + "5. volume": "2644002" + }, + "2014-09-22": { + "1. open": "52.1700", + "2. high": "52.2480", + "3. low": "51.9400", + "4. close": "52.0300", + "5. volume": "2373721" + }, + "2014-09-19": { + "1. open": "52.7100", + "2. high": "52.7700", + "3. low": "52.0800", + "4. close": "52.1500", + "5. volume": "5304600" + }, + "2014-09-18": { + "1. open": "52.3900", + "2. high": "52.5500", + "3. low": "52.1700", + "4. close": "52.4900", + "5. volume": "2279800" + }, + "2014-09-17": { + "1. open": "52.1800", + "2. high": "52.5500", + "3. low": "52.0801", + "4. close": "52.3000", + "5. volume": "2375000" + }, + "2014-09-16": { + "1. open": "51.4500", + "2. high": "52.4500", + "3. low": "51.4200", + "4. close": "52.2200", + "5. volume": "3416200" + }, + "2014-09-15": { + "1. open": "51.8400", + "2. high": "51.8599", + "3. low": "51.4200", + "4. close": "51.5500", + "5. volume": "3001400" + }, + "2014-09-12": { + "1. open": "52.1700", + "2. high": "52.1800", + "3. low": "51.4500", + "4. close": "51.8300", + "5. volume": "5928500" + }, + "2014-09-11": { + "1. open": "52.5900", + "2. high": "52.7000", + "3. low": "51.1800", + "4. close": "52.1700", + "5. volume": "6551200" + }, + "2014-09-10": { + "1. open": "51.7500", + "2. high": "52.0300", + "3. low": "51.3900", + "4. close": "51.8700", + "5. volume": "3342800" + }, + "2014-09-09": { + "1. open": "52.5700", + "2. high": "52.5900", + "3. low": "51.6800", + "4. close": "51.7400", + "5. volume": "2410400" + }, + "2014-09-08": { + "1. open": "52.3300", + "2. high": "52.7200", + "3. low": "51.9350", + "4. close": "52.1700", + "5. volume": "2516400" + }, + "2014-09-05": { + "1. open": "51.8300", + "2. high": "52.4300", + "3. low": "51.7600", + "4. close": "52.4100", + "5. volume": "2154500" + }, + "2014-09-04": { + "1. open": "51.5900", + "2. high": "52.2400", + "3. low": "51.5600", + "4. close": "51.8500", + "5. volume": "2087400" + }, + "2014-09-03": { + "1. open": "51.6200", + "2. high": "51.7199", + "3. low": "51.4500", + "4. close": "51.6000", + "5. volume": "2111700" + }, + "2014-09-02": { + "1. open": "51.0300", + "2. high": "51.6000", + "3. low": "50.9700", + "4. close": "51.3300", + "5. volume": "2392100" + }, + "2014-08-29": { + "1. open": "51.1100", + "2. high": "51.1100", + "3. low": "50.8000", + "4. close": "50.9800", + "5. volume": "2183500" + }, + "2014-08-28": { + "1. open": "50.7500", + "2. high": "51.0800", + "3. low": "50.6930", + "4. close": "51.0000", + "5. volume": "1940500" + }, + "2014-08-27": { + "1. open": "50.4300", + "2. high": "50.8700", + "3. low": "50.2580", + "4. close": "50.8600", + "5. volume": "1919800" + }, + "2014-08-26": { + "1. open": "50.2900", + "2. high": "50.6300", + "3. low": "50.1300", + "4. close": "50.4800", + "5. volume": "2228400" + }, + "2014-08-25": { + "1. open": "50.5600", + "2. high": "50.6500", + "3. low": "50.0200", + "4. close": "50.1300", + "5. volume": "1972700" + }, + "2014-08-22": { + "1. open": "50.4500", + "2. high": "50.6700", + "3. low": "50.2000", + "4. close": "50.3000", + "5. volume": "1962800" + }, + "2014-08-21": { + "1. open": "50.5300", + "2. high": "50.7100", + "3. low": "50.4200", + "4. close": "50.4500", + "5. volume": "1779700" + }, + "2014-08-20": { + "1. open": "50.4300", + "2. high": "50.5800", + "3. low": "50.0200", + "4. close": "50.5300", + "5. volume": "1946500" + }, + "2014-08-19": { + "1. open": "50.2200", + "2. high": "50.5700", + "3. low": "49.9800", + "4. close": "50.4000", + "5. volume": "3259300" + }, + "2014-08-18": { + "1. open": "50.3400", + "2. high": "50.4800", + "3. low": "50.0600", + "4. close": "50.1900", + "5. volume": "2795500" + }, + "2014-08-15": { + "1. open": "50.5500", + "2. high": "50.7400", + "3. low": "49.9300", + "4. close": "50.1700", + "5. volume": "2871600" + }, + "2014-08-14": { + "1. open": "49.8400", + "2. high": "50.5700", + "3. low": "49.6600", + "4. close": "50.5500", + "5. volume": "1791000" + }, + "2014-08-13": { + "1. open": "50.0300", + "2. high": "50.1600", + "3. low": "49.7100", + "4. close": "49.7400", + "5. volume": "2615300" + }, + "2014-08-12": { + "1. open": "50.1700", + "2. high": "50.3500", + "3. low": "50.0000", + "4. close": "50.1100", + "5. volume": "2112000" + }, + "2014-08-11": { + "1. open": "49.5900", + "2. high": "50.4400", + "3. low": "49.5850", + "4. close": "50.2500", + "5. volume": "2170600" + }, + "2014-08-08": { + "1. open": "48.9700", + "2. high": "49.4700", + "3. low": "48.8500", + "4. close": "49.4100", + "5. volume": "1226200" + }, + "2014-08-07": { + "1. open": "49.5300", + "2. high": "49.5300", + "3. low": "48.8300", + "4. close": "48.9700", + "5. volume": "1382200" + }, + "2014-08-06": { + "1. open": "48.6900", + "2. high": "49.4400", + "3. low": "48.5800", + "4. close": "49.2200", + "5. volume": "2483300" + }, + "2014-08-05": { + "1. open": "49.0500", + "2. high": "49.5400", + "3. low": "48.5900", + "4. close": "48.7100", + "5. volume": "2151200" + }, + "2014-08-04": { + "1. open": "49.3200", + "2. high": "49.4300", + "3. low": "48.9950", + "4. close": "49.3600", + "5. volume": "1606200" + }, + "2014-08-01": { + "1. open": "49.0000", + "2. high": "49.4100", + "3. low": "48.8800", + "4. close": "49.2500", + "5. volume": "2049900" + }, + "2014-07-31": { + "1. open": "49.5400", + "2. high": "49.5400", + "3. low": "48.9600", + "4. close": "48.9800", + "5. volume": "2468900" + }, + "2014-07-30": { + "1. open": "50.3600", + "2. high": "50.4500", + "3. low": "49.7000", + "4. close": "49.7300", + "5. volume": "3732900" + }, + "2014-07-29": { + "1. open": "50.4400", + "2. high": "50.5300", + "3. low": "50.1600", + "4. close": "50.2600", + "5. volume": "2766100" + }, + "2014-07-28": { + "1. open": "50.7500", + "2. high": "50.9400", + "3. low": "50.1200", + "4. close": "50.1300", + "5. volume": "2240400" + }, + "2014-07-25": { + "1. open": "50.9000", + "2. high": "51.0800", + "3. low": "50.6200", + "4. close": "50.7100", + "5. volume": "1918900" + }, + "2014-07-24": { + "1. open": "50.3200", + "2. high": "51.4900", + "3. low": "50.2400", + "4. close": "51.0000", + "5. volume": "2809200" + }, + "2014-07-23": { + "1. open": "50.2400", + "2. high": "50.3100", + "3. low": "49.7810", + "4. close": "50.1700", + "5. volume": "2237500" + }, + "2014-07-22": { + "1. open": "49.6200", + "2. high": "50.2900", + "3. low": "49.5600", + "4. close": "50.1700", + "5. volume": "3932200" + }, + "2014-07-21": { + "1. open": "49.4800", + "2. high": "49.7450", + "3. low": "49.4200", + "4. close": "49.4800", + "5. volume": "1613800" + }, + "2014-07-18": { + "1. open": "49.2700", + "2. high": "49.6800", + "3. low": "49.2300", + "4. close": "49.6000", + "5. volume": "774574" + }, + "2014-07-17": { + "1. open": "49.0000", + "2. high": "49.4900", + "3. low": "48.9500", + "4. close": "49.2800", + "5. volume": "811437" + }, + "2014-07-16": { + "1. open": "49.1300", + "2. high": "49.3600", + "3. low": "49.0300", + "4. close": "49.3500", + "5. volume": "2149000" + }, + "2014-07-15": { + "1. open": "49.6200", + "2. high": "49.6700", + "3. low": "49.0600", + "4. close": "49.3300", + "5. volume": "3100400" + }, + "2014-07-14": { + "1. open": "48.9700", + "2. high": "49.3000", + "3. low": "48.8900", + "4. close": "49.2600", + "5. volume": "2675900" + }, + "2014-07-11": { + "1. open": "48.9900", + "2. high": "49.1500", + "3. low": "48.7800", + "4. close": "48.8200", + "5. volume": "2772100" + }, + "2014-07-10": { + "1. open": "48.9100", + "2. high": "49.2100", + "3. low": "48.8100", + "4. close": "48.9700", + "5. volume": "2430200" + }, + "2014-07-09": { + "1. open": "49.2600", + "2. high": "49.4300", + "3. low": "48.9400", + "4. close": "49.2900", + "5. volume": "3258100" + }, + "2014-07-08": { + "1. open": "49.3800", + "2. high": "49.5000", + "3. low": "48.8100", + "4. close": "48.9700", + "5. volume": "3414600" + }, + "2014-07-07": { + "1. open": "49.5000", + "2. high": "49.6800", + "3. low": "49.2200", + "4. close": "49.4700", + "5. volume": "1930200" + }, + "2014-07-03": { + "1. open": "49.5700", + "2. high": "49.9900", + "3. low": "49.4600", + "4. close": "49.6600", + "5. volume": "2014400" + }, + "2014-07-02": { + "1. open": "49.4300", + "2. high": "49.6800", + "3. low": "49.1600", + "4. close": "49.4300", + "5. volume": "2564700" + }, + "2014-07-01": { + "1. open": "49.2000", + "2. high": "49.8000", + "3. low": "49.1100", + "4. close": "49.5300", + "5. volume": "2739800" + }, + "2014-06-30": { + "1. open": "49.7100", + "2. high": "49.8900", + "3. low": "49.3400", + "4. close": "49.4300", + "5. volume": "3340700" + }, + "2014-06-27": { + "1. open": "49.4800", + "2. high": "49.9500", + "3. low": "49.2100", + "4. close": "49.9200", + "5. volume": "4274200" + }, + "2014-06-26": { + "1. open": "49.2500", + "2. high": "49.7600", + "3. low": "49.0200", + "4. close": "49.3900", + "5. volume": "3435800" + }, + "2014-06-25": { + "1. open": "49.2200", + "2. high": "49.4200", + "3. low": "49.0200", + "4. close": "49.2200", + "5. volume": "3239200" + }, + "2014-06-24": { + "1. open": "49.2900", + "2. high": "49.4950", + "3. low": "49.0900", + "4. close": "49.1700", + "5. volume": "2684000" + }, + "2014-06-23": { + "1. open": "49.6000", + "2. high": "49.7600", + "3. low": "49.3200", + "4. close": "49.4000", + "5. volume": "2540500" + }, + "2014-06-20": { + "1. open": "49.9100", + "2. high": "50.2000", + "3. low": "49.6050", + "4. close": "49.8400", + "5. volume": "7644500" + }, + "2014-06-19": { + "1. open": "49.9500", + "2. high": "50.2000", + "3. low": "49.3100", + "4. close": "49.6600", + "5. volume": "7838200" + }, + "2014-06-18": { + "1. open": "46.8700", + "2. high": "47.2800", + "3. low": "46.7700", + "4. close": "47.2700", + "5. volume": "3497400" + }, + "2014-06-17": { + "1. open": "47.1500", + "2. high": "47.4400", + "3. low": "46.8400", + "4. close": "46.8900", + "5. volume": "3174600" + }, + "2014-06-16": { + "1. open": "47.1300", + "2. high": "47.3800", + "3. low": "46.9700", + "4. close": "47.0800", + "5. volume": "2617000" + }, + "2014-06-13": { + "1. open": "47.3300", + "2. high": "47.4800", + "3. low": "47.0500", + "4. close": "47.1500", + "5. volume": "1627100" + }, + "2014-06-12": { + "1. open": "47.8400", + "2. high": "47.8500", + "3. low": "47.0600", + "4. close": "47.2400", + "5. volume": "3076900" + }, + "2014-06-11": { + "1. open": "48.0500", + "2. high": "48.2650", + "3. low": "47.4850", + "4. close": "48.0100", + "5. volume": "3451300" + }, + "2014-06-10": { + "1. open": "48.4100", + "2. high": "48.4300", + "3. low": "47.5700", + "4. close": "47.9100", + "5. volume": "2850400" + }, + "2014-06-09": { + "1. open": "48.1300", + "2. high": "48.5600", + "3. low": "48.1200", + "4. close": "48.4600", + "5. volume": "2043800" + }, + "2014-06-06": { + "1. open": "48.2200", + "2. high": "48.4300", + "3. low": "48.0600", + "4. close": "48.1300", + "5. volume": "2594900" + }, + "2014-06-05": { + "1. open": "47.9900", + "2. high": "48.3500", + "3. low": "47.8100", + "4. close": "48.1800", + "5. volume": "2316300" + }, + "2014-06-04": { + "1. open": "47.7600", + "2. high": "48.1850", + "3. low": "47.6400", + "4. close": "48.0400", + "5. volume": "1490800" + }, + "2014-06-03": { + "1. open": "47.6100", + "2. high": "47.9300", + "3. low": "47.3600", + "4. close": "47.8500", + "5. volume": "3105400" + }, + "2014-06-02": { + "1. open": "47.8000", + "2. high": "47.9000", + "3. low": "47.2400", + "4. close": "47.5100", + "5. volume": "2481300" + }, + "2014-05-30": { + "1. open": "46.6800", + "2. high": "47.7700", + "3. low": "46.6800", + "4. close": "47.7400", + "5. volume": "2883400" + }, + "2014-05-29": { + "1. open": "46.8800", + "2. high": "47.0300", + "3. low": "46.5000", + "4. close": "46.7000", + "5. volume": "4151900" + }, + "2014-05-28": { + "1. open": "46.9600", + "2. high": "47.1850", + "3. low": "46.6900", + "4. close": "46.6900", + "5. volume": "1830500" + }, + "2014-05-27": { + "1. open": "46.9400", + "2. high": "47.0100", + "3. low": "46.7500", + "4. close": "47.0000", + "5. volume": "1552900" + }, + "2014-05-23": { + "1. open": "46.4200", + "2. high": "46.8700", + "3. low": "46.2650", + "4. close": "46.8500", + "5. volume": "1848500" + }, + "2014-05-22": { + "1. open": "47.8500", + "2. high": "47.9000", + "3. low": "46.2800", + "4. close": "46.3100", + "5. volume": "4002300" + }, + "2014-05-21": { + "1. open": "46.6900", + "2. high": "47.0700", + "3. low": "46.6300", + "4. close": "46.9900", + "5. volume": "3228000" + }, + "2014-05-20": { + "1. open": "46.7300", + "2. high": "46.9400", + "3. low": "46.4400", + "4. close": "46.5400", + "5. volume": "2776400" + }, + "2014-05-19": { + "1. open": "46.9100", + "2. high": "47.0900", + "3. low": "46.6600", + "4. close": "46.8100", + "5. volume": "2684600" + }, + "2014-05-16": { + "1. open": "46.3600", + "2. high": "47.1200", + "3. low": "46.3600", + "4. close": "46.9900", + "5. volume": "5259000" + }, + "2014-05-15": { + "1. open": "46.4700", + "2. high": "46.6100", + "3. low": "45.9700", + "4. close": "46.2900", + "5. volume": "3513000" + }, + "2014-05-14": { + "1. open": "46.4400", + "2. high": "46.9300", + "3. low": "46.4200", + "4. close": "46.6700", + "5. volume": "2738000" + }, + "2014-05-13": { + "1. open": "46.5000", + "2. high": "46.7600", + "3. low": "46.3000", + "4. close": "46.5900", + "5. volume": "2801000" + }, + "2014-05-12": { + "1. open": "46.5500", + "2. high": "46.7900", + "3. low": "46.4300", + "4. close": "46.6900", + "5. volume": "3292500" + }, + "2014-05-09": { + "1. open": "46.1000", + "2. high": "46.4900", + "3. low": "46.1000", + "4. close": "46.3600", + "5. volume": "2899600" + }, + "2014-05-08": { + "1. open": "46.2800", + "2. high": "46.8000", + "3. low": "46.0000", + "4. close": "46.0500", + "5. volume": "4565700" + }, + "2014-05-07": { + "1. open": "45.9900", + "2. high": "46.4400", + "3. low": "45.3100", + "4. close": "46.3500", + "5. volume": "5040900" + }, + "2014-05-06": { + "1. open": "46.3400", + "2. high": "46.5300", + "3. low": "46.1250", + "4. close": "46.3900", + "5. volume": "3764300" + }, + "2014-05-05": { + "1. open": "46.3600", + "2. high": "46.6400", + "3. low": "46.1900", + "4. close": "46.4500", + "5. volume": "3010100" + }, + "2014-05-02": { + "1. open": "46.1400", + "2. high": "46.7500", + "3. low": "45.9700", + "4. close": "46.5100", + "5. volume": "5491700" + }, + "2014-05-01": { + "1. open": "46.1100", + "2. high": "46.3300", + "3. low": "45.8800", + "4. close": "46.1700", + "5. volume": "3441200" + }, + "2014-04-30": { + "1. open": "45.4900", + "2. high": "46.0400", + "3. low": "45.3350", + "4. close": "46.0400", + "5. volume": "3201300" + }, + "2014-04-29": { + "1. open": "45.6700", + "2. high": "45.8900", + "3. low": "45.5300", + "4. close": "45.5500", + "5. volume": "2886400" + }, + "2014-04-28": { + "1. open": "45.2700", + "2. high": "45.7500", + "3. low": "45.2100", + "4. close": "45.5400", + "5. volume": "3268900" + }, + "2014-04-25": { + "1. open": "45.2100", + "2. high": "45.3400", + "3. low": "44.7205", + "4. close": "45.1500", + "5. volume": "3031500" + }, + "2014-04-24": { + "1. open": "45.4300", + "2. high": "45.6500", + "3. low": "44.8550", + "4. close": "45.3500", + "5. volume": "3254000" + }, + "2014-04-23": { + "1. open": "45.1300", + "2. high": "45.6700", + "3. low": "45.0600", + "4. close": "45.4500", + "5. volume": "3299500" + }, + "2014-04-22": { + "1. open": "44.7000", + "2. high": "45.5750", + "3. low": "44.5100", + "4. close": "45.2000", + "5. volume": "3874800" + }, + "2014-04-21": { + "1. open": "44.2500", + "2. high": "44.8200", + "3. low": "44.2400", + "4. close": "44.7100", + "5. volume": "2396600" + }, + "2014-04-17": { + "1. open": "44.1400", + "2. high": "44.4000", + "3. low": "44.0700", + "4. close": "44.2800", + "5. volume": "3215000" + }, + "2014-04-16": { + "1. open": "44.2700", + "2. high": "44.4200", + "3. low": "43.9600", + "4. close": "44.3200", + "5. volume": "3765000" + }, + "2014-04-15": { + "1. open": "44.5300", + "2. high": "44.6600", + "3. low": "43.7900", + "4. close": "44.0200", + "5. volume": "3561900" + }, + "2014-04-14": { + "1. open": "44.1700", + "2. high": "44.6000", + "3. low": "44.0900", + "4. close": "44.5800", + "5. volume": "3069400" + }, + "2014-04-11": { + "1. open": "43.7000", + "2. high": "44.1600", + "3. low": "43.6900", + "4. close": "44.0000", + "5. volume": "4443100" + }, + "2014-04-10": { + "1. open": "44.6800", + "2. high": "44.9400", + "3. low": "43.8700", + "4. close": "43.8700", + "5. volume": "4054500" + }, + "2014-04-09": { + "1. open": "44.5400", + "2. high": "44.9600", + "3. low": "44.3900", + "4. close": "44.7200", + "5. volume": "4065000" + }, + "2014-04-08": { + "1. open": "44.2100", + "2. high": "44.5900", + "3. low": "44.1400", + "4. close": "44.3100", + "5. volume": "4393100" + }, + "2014-04-07": { + "1. open": "44.6800", + "2. high": "45.0000", + "3. low": "44.1100", + "4. close": "44.1400", + "5. volume": "4156200" + }, + "2014-04-04": { + "1. open": "44.8800", + "2. high": "45.3700", + "3. low": "44.6450", + "4. close": "44.6800", + "5. volume": "4979200" + }, + "2014-04-03": { + "1. open": "45.3300", + "2. high": "45.4700", + "3. low": "44.7700", + "4. close": "44.9600", + "5. volume": "4471600" + }, + "2014-04-02": { + "1. open": "43.7400", + "2. high": "45.2850", + "3. low": "43.6800", + "4. close": "45.2600", + "5. volume": "7345200" + }, + "2014-04-01": { + "1. open": "43.7300", + "2. high": "44.0400", + "3. low": "43.3300", + "4. close": "43.6200", + "5. volume": "4098200" + }, + "2014-03-31": { + "1. open": "44.1300", + "2. high": "44.1900", + "3. low": "43.5000", + "4. close": "43.6500", + "5. volume": "3486800" + }, + "2014-03-28": { + "1. open": "43.6600", + "2. high": "44.1100", + "3. low": "43.4300", + "4. close": "43.9500", + "5. volume": "4214500" + }, + "2014-03-27": { + "1. open": "43.2800", + "2. high": "43.7000", + "3. low": "43.0200", + "4. close": "43.6300", + "5. volume": "3576300" + }, + "2014-03-26": { + "1. open": "43.7600", + "2. high": "43.9900", + "3. low": "43.2700", + "4. close": "43.2700", + "5. volume": "2980900" + }, + "2014-03-25": { + "1. open": "43.7600", + "2. high": "43.9925", + "3. low": "43.3200", + "4. close": "43.5100", + "5. volume": "2565400" + }, + "2014-03-24": { + "1. open": "44.1700", + "2. high": "44.3350", + "3. low": "43.5075", + "4. close": "43.6100", + "5. volume": "2741700" + }, + "2014-03-21": { + "1. open": "44.1000", + "2. high": "44.5600", + "3. low": "43.7300", + "4. close": "43.9700", + "5. volume": "5552100" + }, + "2014-03-20": { + "1. open": "43.6400", + "2. high": "44.1150", + "3. low": "43.6110", + "4. close": "43.9900", + "5. volume": "1958500" + }, + "2014-03-19": { + "1. open": "44.0500", + "2. high": "44.2600", + "3. low": "43.4100", + "4. close": "43.6900", + "5. volume": "2863400" + }, + "2014-03-18": { + "1. open": "44.0800", + "2. high": "44.1900", + "3. low": "43.9600", + "4. close": "44.0000", + "5. volume": "2650900" + }, + "2014-03-17": { + "1. open": "44.0400", + "2. high": "44.1600", + "3. low": "43.6200", + "4. close": "44.0200", + "5. volume": "2962200" + }, + "2014-03-14": { + "1. open": "43.4600", + "2. high": "44.0700", + "3. low": "43.4600", + "4. close": "43.9100", + "5. volume": "3284100" + }, + "2014-03-13": { + "1. open": "43.8900", + "2. high": "44.4500", + "3. low": "43.4350", + "4. close": "43.4900", + "5. volume": "6379300" + }, + "2014-03-12": { + "1. open": "43.4100", + "2. high": "43.8750", + "3. low": "43.2500", + "4. close": "43.8700", + "5. volume": "4264100" + }, + "2014-03-11": { + "1. open": "43.9000", + "2. high": "44.0950", + "3. low": "43.1900", + "4. close": "43.3400", + "5. volume": "6249200" + }, + "2014-03-10": { + "1. open": "43.7000", + "2. high": "43.8100", + "3. low": "43.6000", + "4. close": "43.7500", + "5. volume": "5643100" + }, + "2014-03-07": { + "1. open": "43.4900", + "2. high": "44.3700", + "3. low": "43.3800", + "4. close": "43.7800", + "5. volume": "8774200" + }, + "2014-03-06": { + "1. open": "44.8200", + "2. high": "45.2500", + "3. low": "43.1000", + "4. close": "43.3700", + "5. volume": "12964900" + }, + "2014-03-05": { + "1. open": "42.4400", + "2. high": "43.7300", + "3. low": "42.2800", + "4. close": "43.6800", + "5. volume": "10353500" + }, + "2014-03-04": { + "1. open": "42.2500", + "2. high": "42.9800", + "3. low": "42.0700", + "4. close": "42.3900", + "5. volume": "7176900" + }, + "2014-03-03": { + "1. open": "41.6800", + "2. high": "42.3200", + "3. low": "41.2000", + "4. close": "41.9900", + "5. volume": "7293500" + }, + "2014-02-28": { + "1. open": "40.1900", + "2. high": "41.9600", + "3. low": "40.1400", + "4. close": "41.9400", + "5. volume": "8020600" + }, + "2014-02-27": { + "1. open": "40.0300", + "2. high": "40.3500", + "3. low": "39.9600", + "4. close": "40.1400", + "5. volume": "1977600" + }, + "2014-02-26": { + "1. open": "39.8100", + "2. high": "40.3000", + "3. low": "39.6500", + "4. close": "40.0300", + "5. volume": "4471200" + }, + "2014-02-25": { + "1. open": "39.7200", + "2. high": "39.9600", + "3. low": "39.4650", + "4. close": "39.6500", + "5. volume": "3488800" + }, + "2014-02-24": { + "1. open": "39.6200", + "2. high": "40.1100", + "3. low": "39.6000", + "4. close": "39.7800", + "5. volume": "4043200" + }, + "2014-02-21": { + "1. open": "39.2300", + "2. high": "39.6350", + "3. low": "38.9400", + "4. close": "39.6000", + "5. volume": "4816900" + }, + "2014-02-20": { + "1. open": "38.7700", + "2. high": "39.5700", + "3. low": "38.7300", + "4. close": "39.2800", + "5. volume": "5917500" + }, + "2014-02-19": { + "1. open": "37.5500", + "2. high": "38.8900", + "3. low": "37.4100", + "4. close": "38.7700", + "5. volume": "5622600" + }, + "2014-02-18": { + "1. open": "37.6300", + "2. high": "37.6400", + "3. low": "37.2400", + "4. close": "37.6000", + "5. volume": "2858100" + }, + "2014-02-14": { + "1. open": "37.0500", + "2. high": "37.5900", + "3. low": "37.0100", + "4. close": "37.3800", + "5. volume": "2640800" + }, + "2014-02-13": { + "1. open": "36.5600", + "2. high": "37.1700", + "3. low": "36.3700", + "4. close": "37.0900", + "5. volume": "2404800" + }, + "2014-02-12": { + "1. open": "36.9600", + "2. high": "37.1700", + "3. low": "36.8000", + "4. close": "36.9300", + "5. volume": "2618900" + }, + "2014-02-11": { + "1. open": "36.0900", + "2. high": "37.0900", + "3. low": "35.9800", + "4. close": "37.0900", + "5. volume": "5215400" + }, + "2014-02-10": { + "1. open": "36.2300", + "2. high": "36.4100", + "3. low": "36.1100", + "4. close": "36.1900", + "5. volume": "2835400" + }, + "2014-02-07": { + "1. open": "36.8300", + "2. high": "36.8700", + "3. low": "36.1600", + "4. close": "36.2800", + "5. volume": "4020200" + }, + "2014-02-06": { + "1. open": "35.5600", + "2. high": "36.8100", + "3. low": "35.5300", + "4. close": "36.7600", + "5. volume": "5228400" + }, + "2014-02-05": { + "1. open": "35.2700", + "2. high": "35.6100", + "3. low": "35.1300", + "4. close": "35.4500", + "5. volume": "3475300" + }, + "2014-02-04": { + "1. open": "35.3300", + "2. high": "35.5970", + "3. low": "35.2300", + "4. close": "35.4700", + "5. volume": "3526300" + }, + "2014-02-03": { + "1. open": "36.1000", + "2. high": "36.1200", + "3. low": "35.2400", + "4. close": "35.3800", + "5. volume": "5352200" + }, + "2014-01-31": { + "1. open": "36.0500", + "2. high": "36.2500", + "3. low": "35.8000", + "4. close": "36.1000", + "5. volume": "5823500" + }, + "2014-01-30": { + "1. open": "36.7300", + "2. high": "36.7800", + "3. low": "36.3700", + "4. close": "36.4200", + "5. volume": "3397100" + }, + "2014-01-29": { + "1. open": "36.4800", + "2. high": "36.7700", + "3. low": "36.0700", + "4. close": "36.5300", + "5. volume": "7695000" + }, + "2014-01-28": { + "1. open": "35.7400", + "2. high": "36.8600", + "3. low": "35.7100", + "4. close": "36.6500", + "5. volume": "6216500" + }, + "2014-01-27": { + "1. open": "36.0100", + "2. high": "36.1800", + "3. low": "35.7200", + "4. close": "35.7800", + "5. volume": "4885900" + }, + "2014-01-24": { + "1. open": "36.2200", + "2. high": "36.4300", + "3. low": "36.0500", + "4. close": "36.0800", + "5. volume": "4446400" + }, + "2014-01-23": { + "1. open": "36.3000", + "2. high": "36.5100", + "3. low": "36.0200", + "4. close": "36.4000", + "5. volume": "4964500" + }, + "2014-01-22": { + "1. open": "36.6300", + "2. high": "36.7700", + "3. low": "36.4100", + "4. close": "36.4300", + "5. volume": "3114300" + }, + "2014-01-21": { + "1. open": "37.0600", + "2. high": "37.0700", + "3. low": "36.4200", + "4. close": "36.5900", + "5. volume": "4824300" + }, + "2014-01-17": { + "1. open": "37.4600", + "2. high": "37.5000", + "3. low": "36.5600", + "4. close": "36.7900", + "5. volume": "6874800" + }, + "2014-01-16": { + "1. open": "38.0600", + "2. high": "39.2600", + "3. low": "37.1600", + "4. close": "37.3500", + "5. volume": "7638700" + }, + "2014-01-15": { + "1. open": "39.1000", + "2. high": "39.6250", + "3. low": "38.9000", + "4. close": "39.2600", + "5. volume": "3690700" + }, + "2014-01-14": { + "1. open": "38.6100", + "2. high": "39.0700", + "3. low": "38.5800", + "4. close": "39.0000", + "5. volume": "3022400" + }, + "2014-01-13": { + "1. open": "39.3900", + "2. high": "39.5100", + "3. low": "38.5400", + "4. close": "38.6100", + "5. volume": "3843500" + }, + "2014-01-10": { + "1. open": "39.4900", + "2. high": "39.6600", + "3. low": "39.2400", + "4. close": "39.4600", + "5. volume": "2929300" + }, + "2014-01-09": { + "1. open": "39.0600", + "2. high": "39.4650", + "3. low": "38.9700", + "4. close": "39.3600", + "5. volume": "3756800" + }, + "2014-01-08": { + "1. open": "38.9300", + "2. high": "39.2900", + "3. low": "38.8100", + "4. close": "38.9500", + "5. volume": "3091400" + }, + "2014-01-07": { + "1. open": "38.8700", + "2. high": "39.2200", + "3. low": "38.6700", + "4. close": "39.0000", + "5. volume": "2770300" + }, + "2014-01-06": { + "1. open": "39.2400", + "2. high": "39.3500", + "3. low": "38.7300", + "4. close": "38.7600", + "5. volume": "4022100" + }, + "2014-01-03": { + "1. open": "39.4000", + "2. high": "39.4000", + "3. low": "39.0500", + "4. close": "39.1000", + "5. volume": "2835700" + }, + "2014-01-02": { + "1. open": "39.2600", + "2. high": "39.5400", + "3. low": "39.2100", + "4. close": "39.2800", + "5. volume": "3194600" + }, + "2013-12-31": { + "1. open": "39.7300", + "2. high": "39.7400", + "3. low": "39.2700", + "4. close": "39.5300", + "5. volume": "2496000" + }, + "2013-12-30": { + "1. open": "39.6000", + "2. high": "39.8300", + "3. low": "39.5400", + "4. close": "39.6500", + "5. volume": "1958900" + }, + "2013-12-27": { + "1. open": "39.8200", + "2. high": "39.8500", + "3. low": "39.5000", + "4. close": "39.5400", + "5. volume": "2014900" + }, + "2013-12-26": { + "1. open": "39.8800", + "2. high": "40.1100", + "3. low": "39.7000", + "4. close": "39.8500", + "5. volume": "1109900" + }, + "2013-12-24": { + "1. open": "39.8200", + "2. high": "39.9700", + "3. low": "39.6700", + "4. close": "39.8900", + "5. volume": "868400" + }, + "2013-12-23": { + "1. open": "39.9450", + "2. high": "40.3200", + "3. low": "39.7600", + "4. close": "39.8900", + "5. volume": "2419000" + }, + "2013-12-20": { + "1. open": "39.5600", + "2. high": "39.7800", + "3. low": "39.4900", + "4. close": "39.7000", + "5. volume": "5710000" + }, + "2013-12-19": { + "1. open": "39.9400", + "2. high": "40.4500", + "3. low": "39.3000", + "4. close": "39.6700", + "5. volume": "3357300" + }, + "2013-12-18": { + "1. open": "39.9300", + "2. high": "40.0900", + "3. low": "38.8600", + "4. close": "40.0800", + "5. volume": "4879200" + }, + "2013-12-17": { + "1. open": "40.0700", + "2. high": "40.0990", + "3. low": "39.6200", + "4. close": "39.8300", + "5. volume": "3071100" + }, + "2013-12-16": { + "1. open": "40.0000", + "2. high": "40.2300", + "3. low": "39.5400", + "4. close": "40.0600", + "5. volume": "3776300" + }, + "2013-12-13": { + "1. open": "39.9600", + "2. high": "40.1200", + "3. low": "39.4799", + "4. close": "39.9200", + "5. volume": "3877300" + }, + "2013-12-12": { + "1. open": "40.2500", + "2. high": "40.2700", + "3. low": "39.7500", + "4. close": "39.9900", + "5. volume": "4209900" + }, + "2013-12-11": { + "1. open": "40.3900", + "2. high": "40.6800", + "3. low": "40.2500", + "4. close": "40.3600", + "5. volume": "3238100" + }, + "2013-12-10": { + "1. open": "40.3000", + "2. high": "40.4400", + "3. low": "40.0200", + "4. close": "40.3500", + "5. volume": "2835500" + }, + "2013-12-09": { + "1. open": "40.6300", + "2. high": "40.7200", + "3. low": "40.2000", + "4. close": "40.4200", + "5. volume": "3685300" + }, + "2013-12-06": { + "1. open": "40.4900", + "2. high": "40.8400", + "3. low": "40.0600", + "4. close": "40.4400", + "5. volume": "5720400" + }, + "2013-12-05": { + "1. open": "41.5500", + "2. high": "41.6599", + "3. low": "39.5600", + "4. close": "40.0600", + "5. volume": "11319300" + }, + "2013-12-04": { + "1. open": "41.9200", + "2. high": "42.2500", + "3. low": "41.5200", + "4. close": "41.5200", + "5. volume": "4813700" + }, + "2013-12-03": { + "1. open": "41.7700", + "2. high": "42.1100", + "3. low": "41.5200", + "4. close": "42.1000", + "5. volume": "3520200" + }, + "2013-12-02": { + "1. open": "41.7300", + "2. high": "42.0700", + "3. low": "41.5300", + "4. close": "41.7900", + "5. volume": "3077300" + }, + "2013-11-29": { + "1. open": "41.9000", + "2. high": "42.0000", + "3. low": "41.6400", + "4. close": "41.7500", + "5. volume": "1319000" + }, + "2013-11-27": { + "1. open": "42.1000", + "2. high": "42.1200", + "3. low": "41.8700", + "4. close": "41.8800", + "5. volume": "2723700" + }, + "2013-11-26": { + "1. open": "42.4200", + "2. high": "42.5400", + "3. low": "41.7600", + "4. close": "41.9500", + "5. volume": "3812400" + }, + "2013-11-25": { + "1. open": "42.5200", + "2. high": "42.7200", + "3. low": "42.4600", + "4. close": "42.5600", + "5. volume": "2880600" + }, + "2013-11-22": { + "1. open": "42.0000", + "2. high": "42.4200", + "3. low": "41.7350", + "4. close": "42.3900", + "5. volume": "2736600" + }, + "2013-11-21": { + "1. open": "41.6900", + "2. high": "42.0600", + "3. low": "41.5200", + "4. close": "42.0000", + "5. volume": "3311200" + }, + "2013-11-20": { + "1. open": "41.9000", + "2. high": "41.9700", + "3. low": "41.4800", + "4. close": "41.6500", + "5. volume": "3281500" + }, + "2013-11-19": { + "1. open": "41.3700", + "2. high": "42.0400", + "3. low": "41.3600", + "4. close": "41.8500", + "5. volume": "4352700" + }, + "2013-11-18": { + "1. open": "42.6000", + "2. high": "42.7000", + "3. low": "41.2500", + "4. close": "41.3700", + "5. volume": "5021400" + }, + "2013-11-15": { + "1. open": "42.6600", + "2. high": "42.7100", + "3. low": "42.3600", + "4. close": "42.6000", + "5. volume": "2844500" + }, + "2013-11-14": { + "1. open": "42.2000", + "2. high": "42.7300", + "3. low": "42.1900", + "4. close": "42.6800", + "5. volume": "2644400" + }, + "2013-11-13": { + "1. open": "41.6400", + "2. high": "42.1300", + "3. low": "41.5480", + "4. close": "42.1300", + "5. volume": "2502300" + }, + "2013-11-12": { + "1. open": "41.3500", + "2. high": "41.9900", + "3. low": "41.2100", + "4. close": "41.9100", + "5. volume": "3338900" + }, + "2013-11-11": { + "1. open": "41.9600", + "2. high": "42.1300", + "3. low": "41.3600", + "4. close": "41.5300", + "5. volume": "4262000" + }, + "2013-11-08": { + "1. open": "41.7600", + "2. high": "41.9800", + "3. low": "41.4100", + "4. close": "41.9600", + "5. volume": "4660000" + }, + "2013-11-07": { + "1. open": "42.8100", + "2. high": "42.8500", + "3. low": "41.5500", + "4. close": "41.6500", + "5. volume": "4630700" + }, + "2013-11-06": { + "1. open": "42.9400", + "2. high": "43.0300", + "3. low": "42.6000", + "4. close": "42.7600", + "5. volume": "2626000" + }, + "2013-11-05": { + "1. open": "42.3800", + "2. high": "42.7700", + "3. low": "42.1800", + "4. close": "42.6500", + "5. volume": "2536100" + }, + "2013-11-04": { + "1. open": "42.8800", + "2. high": "43.0000", + "3. low": "42.4500", + "4. close": "42.5100", + "5. volume": "2489600" + }, + "2013-11-01": { + "1. open": "42.8400", + "2. high": "43.0986", + "3. low": "42.5800", + "4. close": "42.7000", + "5. volume": "2415900" + }, + "2013-10-31": { + "1. open": "42.9200", + "2. high": "43.2700", + "3. low": "42.6600", + "4. close": "42.8400", + "5. volume": "4180800" + }, + "2013-10-30": { + "1. open": "43.3000", + "2. high": "43.3600", + "3. low": "42.6600", + "4. close": "42.8900", + "5. volume": "2368300" + }, + "2013-10-29": { + "1. open": "43.2200", + "2. high": "43.4100", + "3. low": "43.1100", + "4. close": "43.3000", + "5. volume": "2869200" + }, + "2013-10-28": { + "1. open": "43.5600", + "2. high": "43.8500", + "3. low": "43.1050", + "4. close": "43.1600", + "5. volume": "4385300" + }, + "2013-10-25": { + "1. open": "42.9200", + "2. high": "43.4400", + "3. low": "42.9100", + "4. close": "43.4200", + "5. volume": "2536900" + }, + "2013-10-24": { + "1. open": "42.8800", + "2. high": "43.0600", + "3. low": "42.7800", + "4. close": "43.0100", + "5. volume": "2178800" + }, + "2013-10-23": { + "1. open": "42.6400", + "2. high": "43.2000", + "3. low": "42.6200", + "4. close": "42.9200", + "5. volume": "2742800" + }, + "2013-10-22": { + "1. open": "42.3300", + "2. high": "42.8090", + "3. low": "42.3000", + "4. close": "42.7100", + "5. volume": "3115300" + }, + "2013-10-21": { + "1. open": "42.4300", + "2. high": "42.5000", + "3. low": "42.0800", + "4. close": "42.2500", + "5. volume": "1552400" + }, + "2013-10-18": { + "1. open": "42.4300", + "2. high": "42.5200", + "3. low": "42.2800", + "4. close": "42.3800", + "5. volume": "2314600" + }, + "2013-10-17": { + "1. open": "41.7800", + "2. high": "42.2200", + "3. low": "41.4850", + "4. close": "42.2100", + "5. volume": "2881100" + }, + "2013-10-16": { + "1. open": "41.0200", + "2. high": "41.9400", + "3. low": "41.0200", + "4. close": "41.8700", + "5. volume": "2826900" + }, + "2013-10-15": { + "1. open": "41.4600", + "2. high": "41.6300", + "3. low": "40.9900", + "4. close": "41.0100", + "5. volume": "4245400" + }, + "2013-10-14": { + "1. open": "41.4900", + "2. high": "41.6500", + "3. low": "41.2100", + "4. close": "41.6200", + "5. volume": "2718500" + }, + "2013-10-11": { + "1. open": "40.7900", + "2. high": "41.7200", + "3. low": "40.7200", + "4. close": "41.7100", + "5. volume": "3236300" + }, + "2013-10-10": { + "1. open": "40.4200", + "2. high": "40.7499", + "3. low": "40.4000", + "4. close": "40.6900", + "5. volume": "3150700" + }, + "2013-10-09": { + "1. open": "39.7800", + "2. high": "40.4000", + "3. low": "39.7600", + "4. close": "40.1500", + "5. volume": "3520200" + }, + "2013-10-08": { + "1. open": "39.9000", + "2. high": "40.2600", + "3. low": "39.7200", + "4. close": "39.7500", + "5. volume": "3023900" + }, + "2013-10-07": { + "1. open": "40.1900", + "2. high": "40.3350", + "3. low": "39.8750", + "4. close": "39.9000", + "5. volume": "2456700" + }, + "2013-10-04": { + "1. open": "40.0300", + "2. high": "40.6800", + "3. low": "39.7600", + "4. close": "40.5600", + "5. volume": "2095200" + }, + "2013-10-03": { + "1. open": "40.5700", + "2. high": "40.5700", + "3. low": "40.0400", + "4. close": "40.0900", + "5. volume": "2394500" + }, + "2013-10-02": { + "1. open": "40.4300", + "2. high": "40.5900", + "3. low": "40.1300", + "4. close": "40.5800", + "5. volume": "2977700" + }, + "2013-10-01": { + "1. open": "40.3500", + "2. high": "40.7000", + "3. low": "40.3500", + "4. close": "40.6500", + "5. volume": "2624300" + }, + "2013-09-30": { + "1. open": "40.3700", + "2. high": "40.6400", + "3. low": "40.2450", + "4. close": "40.3400", + "5. volume": "2993200" + }, + "2013-09-27": { + "1. open": "40.8000", + "2. high": "40.9500", + "3. low": "40.4400", + "4. close": "40.6900", + "5. volume": "2582400" + }, + "2013-09-26": { + "1. open": "40.9400", + "2. high": "41.4200", + "3. low": "40.7800", + "4. close": "40.9600", + "5. volume": "2766000" + }, + "2013-09-25": { + "1. open": "40.9800", + "2. high": "41.0900", + "3. low": "40.6100", + "4. close": "40.6700", + "5. volume": "3572700" + }, + "2013-09-24": { + "1. open": "40.5200", + "2. high": "41.0000", + "3. low": "40.3100", + "4. close": "40.8500", + "5. volume": "4334400" + }, + "2013-09-23": { + "1. open": "40.5500", + "2. high": "40.7975", + "3. low": "40.4100", + "4. close": "40.4800", + "5. volume": "3444200" + }, + "2013-09-20": { + "1. open": "40.9600", + "2. high": "41.1400", + "3. low": "40.7200", + "4. close": "40.7600", + "5. volume": "4331500" + }, + "2013-09-19": { + "1. open": "40.6000", + "2. high": "41.0300", + "3. low": "40.5000", + "4. close": "40.9900", + "5. volume": "4364800" + }, + "2013-09-18": { + "1. open": "40.3100", + "2. high": "40.6000", + "3. low": "39.9500", + "4. close": "40.5600", + "5. volume": "5412400" + }, + "2013-09-17": { + "1. open": "39.7900", + "2. high": "40.7450", + "3. low": "39.7900", + "4. close": "40.5500", + "5. volume": "8767400" + }, + "2013-09-16": { + "1. open": "39.3700", + "2. high": "39.9500", + "3. low": "39.3700", + "4. close": "39.6800", + "5. volume": "4743800" + }, + "2013-09-13": { + "1. open": "38.8400", + "2. high": "39.2200", + "3. low": "38.8200", + "4. close": "39.0300", + "5. volume": "4980500" + }, + "2013-09-12": { + "1. open": "38.0300", + "2. high": "39.0000", + "3. low": "37.8100", + "4. close": "38.6200", + "5. volume": "6872200" + }, + "2013-09-11": { + "1. open": "37.5900", + "2. high": "37.8200", + "3. low": "37.2700", + "4. close": "37.6700", + "5. volume": "6384100" + }, + "2013-09-10": { + "1. open": "38.0000", + "2. high": "38.2000", + "3. low": "37.3000", + "4. close": "37.5400", + "5. volume": "5587000" + }, + "2013-09-09": { + "1. open": "37.4700", + "2. high": "37.7700", + "3. low": "37.4400", + "4. close": "37.6900", + "5. volume": "2469700" + }, + "2013-09-06": { + "1. open": "37.4600", + "2. high": "37.7300", + "3. low": "37.1200", + "4. close": "37.4000", + "5. volume": "3812200" + }, + "2013-09-05": { + "1. open": "37.3000", + "2. high": "37.3500", + "3. low": "37.0000", + "4. close": "37.3500", + "5. volume": "2922100" + }, + "2013-09-04": { + "1. open": "36.9000", + "2. high": "37.7000", + "3. low": "36.8425", + "4. close": "37.3400", + "5. volume": "5145000" + }, + "2013-09-03": { + "1. open": "36.9700", + "2. high": "37.1100", + "3. low": "36.7100", + "4. close": "36.8200", + "5. volume": "2590100" + }, + "2013-08-30": { + "1. open": "36.8800", + "2. high": "36.8800", + "3. low": "36.4600", + "4. close": "36.6000", + "5. volume": "2469900" + }, + "2013-08-29": { + "1. open": "36.3300", + "2. high": "36.9100", + "3. low": "36.1900", + "4. close": "36.7800", + "5. volume": "2428000" + }, + "2013-08-28": { + "1. open": "36.3200", + "2. high": "36.5000", + "3. low": "35.9100", + "4. close": "36.4000", + "5. volume": "4395200" + }, + "2013-08-27": { + "1. open": "36.5800", + "2. high": "36.6800", + "3. low": "36.3600", + "4. close": "36.4000", + "5. volume": "3505100" + }, + "2013-08-26": { + "1. open": "37.6100", + "2. high": "37.6200", + "3. low": "36.8500", + "4. close": "36.8600", + "5. volume": "3195000" + }, + "2013-08-23": { + "1. open": "37.2100", + "2. high": "37.5700", + "3. low": "37.1000", + "4. close": "37.5300", + "5. volume": "3228400" + }, + "2013-08-22": { + "1. open": "37.5600", + "2. high": "37.6300", + "3. low": "37.1600", + "4. close": "37.2200", + "5. volume": "4018000" + }, + "2013-08-21": { + "1. open": "37.6900", + "2. high": "37.7500", + "3. low": "37.3900", + "4. close": "37.4700", + "5. volume": "3358500" + }, + "2013-08-20": { + "1. open": "37.8800", + "2. high": "38.1000", + "3. low": "37.7700", + "4. close": "37.7800", + "5. volume": "2586700" + }, + "2013-08-19": { + "1. open": "38.1600", + "2. high": "38.2300", + "3. low": "37.5400", + "4. close": "37.9400", + "5. volume": "3157200" + }, + "2013-08-16": { + "1. open": "38.0700", + "2. high": "38.4000", + "3. low": "37.9700", + "4. close": "38.2500", + "5. volume": "3831300" + }, + "2013-08-15": { + "1. open": "38.6000", + "2. high": "38.6000", + "3. low": "37.8700", + "4. close": "38.0100", + "5. volume": "4145300" + }, + "2013-08-14": { + "1. open": "39.0100", + "2. high": "39.1200", + "3. low": "38.7600", + "4. close": "38.8200", + "5. volume": "2204200" + }, + "2013-08-13": { + "1. open": "38.8800", + "2. high": "39.2050", + "3. low": "38.6800", + "4. close": "39.1400", + "5. volume": "2577100" + }, + "2013-08-12": { + "1. open": "38.7400", + "2. high": "38.9800", + "3. low": "38.5300", + "4. close": "38.9600", + "5. volume": "2594300" + }, + "2013-08-09": { + "1. open": "39.4600", + "2. high": "39.4700", + "3. low": "38.6600", + "4. close": "38.8800", + "5. volume": "3514300" + }, + "2013-08-08": { + "1. open": "39.2400", + "2. high": "39.7100", + "3. low": "39.0500", + "4. close": "39.6000", + "5. volume": "2743100" + }, + "2013-08-07": { + "1. open": "39.2400", + "2. high": "39.3400", + "3. low": "38.9700", + "4. close": "38.9900", + "5. volume": "3133000" + }, + "2013-08-06": { + "1. open": "39.1200", + "2. high": "39.3000", + "3. low": "38.6700", + "4. close": "39.2900", + "5. volume": "3331700" + }, + "2013-08-05": { + "1. open": "39.1800", + "2. high": "39.4700", + "3. low": "39.0400", + "4. close": "39.1600", + "5. volume": "2747600" + }, + "2013-08-02": { + "1. open": "39.6000", + "2. high": "39.6000", + "3. low": "38.7100", + "4. close": "39.1800", + "5. volume": "4889000" + }, + "2013-08-01": { + "1. open": "39.5000", + "2. high": "39.7600", + "3. low": "39.4100", + "4. close": "39.6500", + "5. volume": "2185800" + }, + "2013-07-31": { + "1. open": "39.5400", + "2. high": "39.7700", + "3. low": "39.2000", + "4. close": "39.2700", + "5. volume": "5305000" + }, + "2013-07-30": { + "1. open": "39.9000", + "2. high": "39.9750", + "3. low": "39.5700", + "4. close": "39.6000", + "5. volume": "3765700" + }, + "2013-07-29": { + "1. open": "39.5400", + "2. high": "39.8700", + "3. low": "39.4100", + "4. close": "39.8500", + "5. volume": "2486600" + }, + "2013-07-26": { + "1. open": "39.5000", + "2. high": "39.6600", + "3. low": "39.2500", + "4. close": "39.6500", + "5. volume": "3617400" + }, + "2013-07-25": { + "1. open": "38.9700", + "2. high": "39.6800", + "3. low": "38.9000", + "4. close": "39.6800", + "5. volume": "4447100" + }, + "2013-07-24": { + "1. open": "39.0600", + "2. high": "39.1400", + "3. low": "38.8050", + "4. close": "39.1300", + "5. volume": "4262100" + }, + "2013-07-23": { + "1. open": "39.0800", + "2. high": "39.3199", + "3. low": "38.7550", + "4. close": "38.9300", + "5. volume": "3432400" + }, + "2013-07-22": { + "1. open": "38.9400", + "2. high": "39.0500", + "3. low": "38.8000", + "4. close": "39.0500", + "5. volume": "3309700" + }, + "2013-07-19": { + "1. open": "38.7300", + "2. high": "38.8500", + "3. low": "38.5200", + "4. close": "38.8100", + "5. volume": "4150300" + }, + "2013-07-18": { + "1. open": "38.4900", + "2. high": "39.0000", + "3. low": "38.3932", + "4. close": "38.4900", + "5. volume": "4705100" + }, + "2013-07-17": { + "1. open": "38.2100", + "2. high": "38.5200", + "3. low": "38.0400", + "4. close": "38.4400", + "5. volume": "3318800" + }, + "2013-07-16": { + "1. open": "37.7800", + "2. high": "38.1501", + "3. low": "37.6000", + "4. close": "38.1300", + "5. volume": "4692800" + }, + "2013-07-15": { + "1. open": "37.2800", + "2. high": "38.0000", + "3. low": "37.2500", + "4. close": "37.7600", + "5. volume": "3854500" + }, + "2013-07-12": { + "1. open": "37.0700", + "2. high": "37.7500", + "3. low": "37.0700", + "4. close": "37.6300", + "5. volume": "4476400" + }, + "2013-07-11": { + "1. open": "37.8900", + "2. high": "38.2000", + "3. low": "37.4900", + "4. close": "37.7900", + "5. volume": "4329800" + }, + "2013-07-10": { + "1. open": "37.2900", + "2. high": "37.6300", + "3. low": "37.2900", + "4. close": "37.3400", + "5. volume": "3797500" + }, + "2013-07-09": { + "1. open": "36.5500", + "2. high": "37.3200", + "3. low": "36.5500", + "4. close": "37.1500", + "5. volume": "7279700" + }, + "2013-07-08": { + "1. open": "36.1200", + "2. high": "36.2000", + "3. low": "35.9000", + "4. close": "36.1900", + "5. volume": "2683800" + }, + "2013-07-05": { + "1. open": "35.8800", + "2. high": "36.0800", + "3. low": "35.6400", + "4. close": "36.0700", + "5. volume": "2722400" + }, + "2013-07-03": { + "1. open": "35.7800", + "2. high": "35.9000", + "3. low": "35.6000", + "4. close": "35.6000", + "5. volume": "1975900" + }, + "2013-07-02": { + "1. open": "34.6900", + "2. high": "36.2900", + "3. low": "34.6900", + "4. close": "35.9200", + "5. volume": "7758200" + }, + "2013-07-01": { + "1. open": "34.6900", + "2. high": "34.8950", + "3. low": "34.5900", + "4. close": "34.6700", + "5. volume": "2682200" + }, + "2013-06-28": { + "1. open": "34.6000", + "2. high": "34.8800", + "3. low": "34.5000", + "4. close": "34.5400", + "5. volume": "3944200" + }, + "2013-06-27": { + "1. open": "34.5200", + "2. high": "34.9400", + "3. low": "34.4800", + "4. close": "34.7100", + "5. volume": "3226800" + }, + "2013-06-26": { + "1. open": "34.7600", + "2. high": "34.9100", + "3. low": "34.3500", + "4. close": "34.4800", + "5. volume": "3925000" + }, + "2013-06-25": { + "1. open": "34.1800", + "2. high": "34.6800", + "3. low": "34.1200", + "4. close": "34.5100", + "5. volume": "4541900" + }, + "2013-06-24": { + "1. open": "33.5200", + "2. high": "34.2400", + "3. low": "33.2351", + "4. close": "33.9900", + "5. volume": "4803300" + }, + "2013-06-21": { + "1. open": "33.3100", + "2. high": "33.9700", + "3. low": "33.2200", + "4. close": "33.7700", + "5. volume": "5588800" + }, + "2013-06-20": { + "1. open": "34.8100", + "2. high": "34.8100", + "3. low": "32.8300", + "4. close": "32.9800", + "5. volume": "8450200" + }, + "2013-06-19": { + "1. open": "35.4500", + "2. high": "35.6400", + "3. low": "35.1000", + "4. close": "35.1300", + "5. volume": "3448200" + }, + "2013-06-18": { + "1. open": "35.2900", + "2. high": "35.5600", + "3. low": "35.1000", + "4. close": "35.5200", + "5. volume": "4668200" + }, + "2013-06-17": { + "1. open": "35.0000", + "2. high": "35.4500", + "3. low": "34.9200", + "4. close": "35.1800", + "5. volume": "3316100" + }, + "2013-06-14": { + "1. open": "35.0100", + "2. high": "35.2500", + "3. low": "34.6700", + "4. close": "34.7900", + "5. volume": "2457300" + }, + "2013-06-13": { + "1. open": "34.7800", + "2. high": "35.0900", + "3. low": "34.4700", + "4. close": "35.0600", + "5. volume": "3947800" + }, + "2013-06-12": { + "1. open": "34.6700", + "2. high": "34.8000", + "3. low": "34.2200", + "4. close": "34.3000", + "5. volume": "3184900" + }, + "2013-06-11": { + "1. open": "34.5500", + "2. high": "35.2000", + "3. low": "34.4700", + "4. close": "34.5800", + "5. volume": "2846000" + }, + "2013-06-10": { + "1. open": "34.6300", + "2. high": "34.9400", + "3. low": "34.5027", + "4. close": "34.7300", + "5. volume": "3487700" + }, + "2013-06-07": { + "1. open": "33.4000", + "2. high": "34.6000", + "3. low": "33.3900", + "4. close": "34.5600", + "5. volume": "6570300" + }, + "2013-06-06": { + "1. open": "32.9900", + "2. high": "33.1800", + "3. low": "32.7700", + "4. close": "33.1200", + "5. volume": "4498100" + }, + "2013-06-05": { + "1. open": "33.8500", + "2. high": "33.9800", + "3. low": "32.8400", + "4. close": "33.0300", + "5. volume": "5133200" + }, + "2013-06-04": { + "1. open": "33.8500", + "2. high": "34.3650", + "3. low": "33.8400", + "4. close": "33.9500", + "5. volume": "6344500" + }, + "2013-06-03": { + "1. open": "33.7000", + "2. high": "33.8800", + "3. low": "33.1000", + "4. close": "33.8400", + "5. volume": "4170000" + }, + "2013-05-31": { + "1. open": "34.3000", + "2. high": "34.3700", + "3. low": "33.6700", + "4. close": "33.6700", + "5. volume": "3554500" + }, + "2013-05-30": { + "1. open": "34.3900", + "2. high": "34.6500", + "3. low": "34.2800", + "4. close": "34.3900", + "5. volume": "2098600" + }, + "2013-05-29": { + "1. open": "34.4600", + "2. high": "34.6200", + "3. low": "34.2000", + "4. close": "34.4200", + "5. volume": "2862000" + }, + "2013-05-28": { + "1. open": "34.4200", + "2. high": "34.8500", + "3. low": "34.3700", + "4. close": "34.5400", + "5. volume": "2199700" + }, + "2013-05-24": { + "1. open": "34.0400", + "2. high": "34.2550", + "3. low": "33.8700", + "4. close": "34.2300", + "5. volume": "2103800" + }, + "2013-05-23": { + "1. open": "34.1300", + "2. high": "34.4100", + "3. low": "33.7700", + "4. close": "34.1900", + "5. volume": "4967100" + }, + "2013-05-22": { + "1. open": "34.8200", + "2. high": "35.2150", + "3. low": "33.9050", + "4. close": "34.1200", + "5. volume": "6336500" + }, + "2013-05-21": { + "1. open": "34.7000", + "2. high": "35.0300", + "3. low": "34.5400", + "4. close": "34.8300", + "5. volume": "3858800" + }, + "2013-05-20": { + "1. open": "35.4000", + "2. high": "35.4100", + "3. low": "34.6800", + "4. close": "34.7200", + "5. volume": "3076500" + }, + "2013-05-17": { + "1. open": "35.0400", + "2. high": "35.4200", + "3. low": "34.9500", + "4. close": "35.4200", + "5. volume": "2834500" + }, + "2013-05-16": { + "1. open": "35.1200", + "2. high": "35.4400", + "3. low": "34.9600", + "4. close": "35.0700", + "5. volume": "3395400" + }, + "2013-05-15": { + "1. open": "34.8300", + "2. high": "35.2900", + "3. low": "34.6500", + "4. close": "35.2200", + "5. volume": "3500300" + }, + "2013-05-14": { + "1. open": "34.0300", + "2. high": "34.8200", + "3. low": "34.0300", + "4. close": "34.8000", + "5. volume": "3758400" + }, + "2013-05-13": { + "1. open": "34.2500", + "2. high": "34.3200", + "3. low": "33.8600", + "4. close": "33.9500", + "5. volume": "4371900" + }, + "2013-05-10": { + "1. open": "34.4500", + "2. high": "34.5800", + "3. low": "34.2750", + "4. close": "34.4900", + "5. volume": "2591300" + }, + "2013-05-09": { + "1. open": "34.6900", + "2. high": "34.7890", + "3. low": "34.4000", + "4. close": "34.4500", + "5. volume": "2249500" + }, + "2013-05-08": { + "1. open": "35.0400", + "2. high": "35.1200", + "3. low": "34.6900", + "4. close": "34.7300", + "5. volume": "3623700" + }, + "2013-05-07": { + "1. open": "34.6200", + "2. high": "34.9900", + "3. low": "34.5300", + "4. close": "34.9900", + "5. volume": "3473100" + }, + "2013-05-06": { + "1. open": "34.6400", + "2. high": "34.7000", + "3. low": "34.4800", + "4. close": "34.5000", + "5. volume": "3229000" + }, + "2013-05-03": { + "1. open": "34.8300", + "2. high": "35.2300", + "3. low": "34.6300", + "4. close": "34.7100", + "5. volume": "4014000" + }, + "2013-05-02": { + "1. open": "34.2000", + "2. high": "34.7400", + "3. low": "34.1100", + "4. close": "34.6200", + "5. volume": "2164800" + }, + "2013-05-01": { + "1. open": "34.3800", + "2. high": "34.5850", + "3. low": "34.1400", + "4. close": "34.2000", + "5. volume": "2669200" + }, + "2013-04-30": { + "1. open": "34.4200", + "2. high": "34.4700", + "3. low": "34.1000", + "4. close": "34.3800", + "5. volume": "2643400" + }, + "2013-04-29": { + "1. open": "34.3000", + "2. high": "34.4950", + "3. low": "34.0100", + "4. close": "34.4500", + "5. volume": "2238100" + }, + "2013-04-26": { + "1. open": "34.2900", + "2. high": "34.4000", + "3. low": "33.9300", + "4. close": "34.2800", + "5. volume": "3307700" + }, + "2013-04-25": { + "1. open": "34.5800", + "2. high": "34.6500", + "3. low": "33.3000", + "4. close": "34.3300", + "5. volume": "7657600" + }, + "2013-04-24": { + "1. open": "34.6450", + "2. high": "35.2350", + "3. low": "34.5150", + "4. close": "34.5900", + "5. volume": "4411300" + }, + "2013-04-23": { + "1. open": "34.3100", + "2. high": "34.6800", + "3. low": "34.1699", + "4. close": "34.6700", + "5. volume": "3759600" + }, + "2013-04-22": { + "1. open": "33.7000", + "2. high": "34.3550", + "3. low": "33.6900", + "4. close": "34.2100", + "5. volume": "3028300" + }, + "2013-04-19": { + "1. open": "33.8500", + "2. high": "33.9000", + "3. low": "33.5200", + "4. close": "33.7100", + "5. volume": "3503100" + }, + "2013-04-18": { + "1. open": "33.5000", + "2. high": "33.7600", + "3. low": "33.3600", + "4. close": "33.7600", + "5. volume": "5129400" + }, + "2013-04-17": { + "1. open": "33.1500", + "2. high": "33.5250", + "3. low": "32.8500", + "4. close": "33.4300", + "5. volume": "5150400" + }, + "2013-04-16": { + "1. open": "32.8600", + "2. high": "33.3300", + "3. low": "32.7300", + "4. close": "33.3000", + "5. volume": "3396800" + }, + "2013-04-15": { + "1. open": "33.1100", + "2. high": "33.2900", + "3. low": "32.7100", + "4. close": "32.7200", + "5. volume": "4105700" + }, + "2013-04-12": { + "1. open": "33.0600", + "2. high": "33.4000", + "3. low": "32.9600", + "4. close": "33.1100", + "5. volume": "3366200" + }, + "2013-04-11": { + "1. open": "32.7500", + "2. high": "33.5000", + "3. low": "32.7000", + "4. close": "33.1700", + "5. volume": "4791200" + }, + "2013-04-10": { + "1. open": "32.1100", + "2. high": "32.7200", + "3. low": "32.1100", + "4. close": "32.6500", + "5. volume": "3846800" + }, + "2013-04-09": { + "1. open": "31.9100", + "2. high": "32.2899", + "3. low": "31.9000", + "4. close": "32.0600", + "5. volume": "3673400" + }, + "2013-04-08": { + "1. open": "32.0000", + "2. high": "32.0900", + "3. low": "31.5200", + "4. close": "31.8800", + "5. volume": "4885300" + }, + "2013-04-05": { + "1. open": "31.8900", + "2. high": "32.2850", + "3. low": "31.8600", + "4. close": "32.0400", + "5. volume": "4232000" + }, + "2013-04-04": { + "1. open": "32.0200", + "2. high": "32.5300", + "3. low": "32.0200", + "4. close": "32.3100", + "5. volume": "3581900" + }, + "2013-04-03": { + "1. open": "32.8000", + "2. high": "32.8000", + "3. low": "31.9000", + "4. close": "32.0400", + "5. volume": "5039000" + }, + "2013-04-02": { + "1. open": "32.7000", + "2. high": "33.0600", + "3. low": "32.5700", + "4. close": "32.7900", + "5. volume": "5102900" + }, + "2013-04-01": { + "1. open": "33.0800", + "2. high": "33.1000", + "3. low": "32.4300", + "4. close": "32.5400", + "5. volume": "5079800" + }, + "2013-03-28": { + "1. open": "33.1300", + "2. high": "33.2800", + "3. low": "33.0600", + "4. close": "33.1400", + "5. volume": "4095400" + }, + "2013-03-27": { + "1. open": "32.7000", + "2. high": "33.2500", + "3. low": "32.6400", + "4. close": "33.1000", + "5. volume": "4046500" + }, + "2013-03-26": { + "1. open": "32.8500", + "2. high": "33.1400", + "3. low": "32.7400", + "4. close": "32.7900", + "5. volume": "4510700" + }, + "2013-03-25": { + "1. open": "32.4200", + "2. high": "32.7000", + "3. low": "32.3900", + "4. close": "32.6400", + "5. volume": "3723700" + }, + "2013-03-22": { + "1. open": "32.0000", + "2. high": "32.5600", + "3. low": "31.9500", + "4. close": "32.4000", + "5. volume": "3738800" + }, + "2013-03-21": { + "1. open": "31.7400", + "2. high": "32.0500", + "3. low": "31.7100", + "4. close": "32.0000", + "5. volume": "3834700" + }, + "2013-03-20": { + "1. open": "31.9200", + "2. high": "32.1000", + "3. low": "31.8200", + "4. close": "31.8700", + "5. volume": "3055600" + }, + "2013-03-19": { + "1. open": "31.7800", + "2. high": "31.8900", + "3. low": "31.5730", + "4. close": "31.7400", + "5. volume": "2966500" + }, + "2013-03-18": { + "1. open": "31.3200", + "2. high": "31.7900", + "3. low": "31.2400", + "4. close": "31.6600", + "5. volume": "3548000" + }, + "2013-03-15": { + "1. open": "31.4100", + "2. high": "31.8000", + "3. low": "31.3500", + "4. close": "31.6200", + "5. volume": "5343500" + }, + "2013-03-14": { + "1. open": "31.3100", + "2. high": "31.5600", + "3. low": "31.3000", + "4. close": "31.5000", + "5. volume": "3737800" + }, + "2013-03-13": { + "1. open": "30.8700", + "2. high": "31.4100", + "3. low": "30.8700", + "4. close": "31.3100", + "5. volume": "3576400" + }, + "2013-03-12": { + "1. open": "30.8700", + "2. high": "31.0400", + "3. low": "30.7700", + "4. close": "30.8100", + "5. volume": "4164400" + }, + "2013-03-11": { + "1. open": "30.9100", + "2. high": "31.0100", + "3. low": "30.7200", + "4. close": "30.9500", + "5. volume": "4819300" + }, + "2013-03-08": { + "1. open": "30.2500", + "2. high": "31.2000", + "3. low": "30.2090", + "4. close": "31.1700", + "5. volume": "7465500" + }, + "2013-03-07": { + "1. open": "30.0300", + "2. high": "30.6200", + "3. low": "29.8300", + "4. close": "30.2500", + "5. volume": "7674200" + }, + "2013-03-06": { + "1. open": "29.5900", + "2. high": "29.7550", + "3. low": "29.3100", + "4. close": "29.3600", + "5. volume": "4333000" + }, + "2013-03-05": { + "1. open": "29.5100", + "2. high": "29.6700", + "3. low": "29.3900", + "4. close": "29.5900", + "5. volume": "3064600" + }, + "2013-03-04": { + "1. open": "29.4400", + "2. high": "29.5900", + "3. low": "29.2600", + "4. close": "29.4700", + "5. volume": "4648300" + }, + "2013-03-01": { + "1. open": "29.1800", + "2. high": "29.5300", + "3. low": "29.0300", + "4. close": "29.5300", + "5. volume": "4295100" + }, + "2013-02-28": { + "1. open": "29.1000", + "2. high": "29.5200", + "3. low": "29.0700", + "4. close": "29.2100", + "5. volume": "6738300" + }, + "2013-02-27": { + "1. open": "28.6800", + "2. high": "29.1600", + "3. low": "28.5800", + "4. close": "29.1000", + "5. volume": "4182700" + }, + "2013-02-26": { + "1. open": "28.4300", + "2. high": "28.7500", + "3. low": "28.3600", + "4. close": "28.7200", + "5. volume": "4769600" + }, + "2013-02-25": { + "1. open": "28.8900", + "2. high": "28.9300", + "3. low": "28.3500", + "4. close": "28.3500", + "5. volume": "3376700" + }, + "2013-02-22": { + "1. open": "28.7800", + "2. high": "28.8800", + "3. low": "28.6100", + "4. close": "28.7900", + "5. volume": "4858700" + }, + "2013-02-21": { + "1. open": "27.8000", + "2. high": "29.0000", + "3. low": "27.8000", + "4. close": "28.7600", + "5. volume": "9014600" + }, + "2013-02-20": { + "1. open": "28.1600", + "2. high": "28.1800", + "3. low": "27.6400", + "4. close": "27.6700", + "5. volume": "4270900" + }, + "2013-02-19": { + "1. open": "28.0100", + "2. high": "28.2500", + "3. low": "28.0000", + "4. close": "28.2100", + "5. volume": "3835700" + }, + "2013-02-15": { + "1. open": "28.1700", + "2. high": "28.2100", + "3. low": "27.8000", + "4. close": "27.8900", + "5. volume": "6107500" + }, + "2013-02-14": { + "1. open": "28.3100", + "2. high": "28.4100", + "3. low": "28.1800", + "4. close": "28.2400", + "5. volume": "4248000" + }, + "2013-02-13": { + "1. open": "28.5000", + "2. high": "28.6000", + "3. low": "28.3700", + "4. close": "28.4600", + "5. volume": "2518100" + }, + "2013-02-12": { + "1. open": "28.3900", + "2. high": "28.6400", + "3. low": "28.1500", + "4. close": "28.5400", + "5. volume": "3539600" + }, + "2013-02-11": { + "1. open": "28.4300", + "2. high": "28.7948", + "3. low": "28.3700", + "4. close": "28.3900", + "5. volume": "4473500" + }, + "2013-02-08": { + "1. open": "28.0600", + "2. high": "28.2700", + "3. low": "27.9800", + "4. close": "28.2000", + "5. volume": "3361300" + }, + "2013-02-07": { + "1. open": "27.8100", + "2. high": "28.0800", + "3. low": "27.7500", + "4. close": "28.0200", + "5. volume": "3065500" + }, + "2013-02-06": { + "1. open": "27.8000", + "2. high": "27.9600", + "3. low": "27.7000", + "4. close": "27.8600", + "5. volume": "2423400" + }, + "2013-02-05": { + "1. open": "27.7900", + "2. high": "27.9750", + "3. low": "27.7000", + "4. close": "27.8900", + "5. volume": "2159000" + }, + "2013-02-04": { + "1. open": "27.8100", + "2. high": "27.8100", + "3. low": "27.5300", + "4. close": "27.6700", + "5. volume": "3155600" + }, + "2013-02-01": { + "1. open": "27.8500", + "2. high": "27.9800", + "3. low": "27.5900", + "4. close": "27.8900", + "5. volume": "5292100" + }, + "2013-01-31": { + "1. open": "27.6700", + "2. high": "27.7600", + "3. low": "27.6200", + "4. close": "27.7000", + "5. volume": "3662500" + }, + "2013-01-30": { + "1. open": "27.6800", + "2. high": "27.7700", + "3. low": "27.4600", + "4. close": "27.7600", + "5. volume": "2857500" + }, + "2013-01-29": { + "1. open": "27.6900", + "2. high": "27.8000", + "3. low": "27.6050", + "4. close": "27.7100", + "5. volume": "3529500" + }, + "2013-01-28": { + "1. open": "27.7700", + "2. high": "27.9500", + "3. low": "27.6000", + "4. close": "27.8000", + "5. volume": "3259500" + }, + "2013-01-25": { + "1. open": "27.7600", + "2. high": "27.9600", + "3. low": "27.6700", + "4. close": "27.8400", + "5. volume": "3046700" + }, + "2013-01-24": { + "1. open": "27.6600", + "2. high": "28.0000", + "3. low": "27.6150", + "4. close": "27.7600", + "5. volume": "3930700" + }, + "2013-01-23": { + "1. open": "27.3600", + "2. high": "27.9100", + "3. low": "27.3200", + "4. close": "27.6600", + "5. volume": "4926800" + }, + "2013-01-22": { + "1. open": "27.0200", + "2. high": "27.4300", + "3. low": "26.9800", + "4. close": "27.4300", + "5. volume": "3117200" + }, + "2013-01-18": { + "1. open": "26.7700", + "2. high": "27.1000", + "3. low": "26.6550", + "4. close": "27.0800", + "5. volume": "4443400" + }, + "2013-01-17": { + "1. open": "26.2900", + "2. high": "26.7800", + "3. low": "26.2200", + "4. close": "26.6900", + "5. volume": "3870700" + }, + "2013-01-16": { + "1. open": "26.0300", + "2. high": "26.3100", + "3. low": "25.9900", + "4. close": "26.2900", + "5. volume": "2768800" + }, + "2013-01-15": { + "1. open": "25.7400", + "2. high": "26.1450", + "3. low": "25.7100", + "4. close": "26.1100", + "5. volume": "3197900" + }, + "2013-01-14": { + "1. open": "25.6600", + "2. high": "25.9000", + "3. low": "25.5900", + "4. close": "25.8600", + "5. volume": "3439400" + }, + "2013-01-11": { + "1. open": "25.7100", + "2. high": "25.7400", + "3. low": "25.3000", + "4. close": "25.7000", + "5. volume": "3302200" + }, + "2013-01-10": { + "1. open": "25.6900", + "2. high": "25.9150", + "3. low": "25.4700", + "4. close": "25.5500", + "5. volume": "2830000" + }, + "2013-01-09": { + "1. open": "25.3300", + "2. high": "25.5900", + "3. low": "25.2000", + "4. close": "25.5500", + "5. volume": "2768700" + }, + "2013-01-08": { + "1. open": "25.8000", + "2. high": "25.8397", + "3. low": "25.2200", + "4. close": "25.2800", + "5. volume": "5744300" + }, + "2013-01-07": { + "1. open": "26.3800", + "2. high": "26.4500", + "3. low": "25.7600", + "4. close": "25.8200", + "5. volume": "3802300" + }, + "2013-01-04": { + "1. open": "26.4300", + "2. high": "26.5100", + "3. low": "26.2250", + "4. close": "26.4600", + "5. volume": "3552500" + }, + "2013-01-03": { + "1. open": "26.3400", + "2. high": "26.5500", + "3. low": "26.2500", + "4. close": "26.3900", + "5. volume": "2920900" + }, + "2013-01-02": { + "1. open": "26.3400", + "2. high": "26.4100", + "3. low": "26.1200", + "4. close": "26.3700", + "5. volume": "3696400" + }, + "2012-12-31": { + "1. open": "25.6300", + "2. high": "26.0400", + "3. low": "25.5700", + "4. close": "26.0200", + "5. volume": "3757600" + }, + "2012-12-28": { + "1. open": "25.8200", + "2. high": "25.8905", + "3. low": "25.6500", + "4. close": "25.6800", + "5. volume": "2616600" + }, + "2012-12-27": { + "1. open": "26.1000", + "2. high": "26.2000", + "3. low": "25.7500", + "4. close": "25.9600", + "5. volume": "2765700" + }, + "2012-12-26": { + "1. open": "26.3500", + "2. high": "26.4400", + "3. low": "25.9700", + "4. close": "26.1000", + "5. volume": "2754600" + }, + "2012-12-24": { + "1. open": "26.4000", + "2. high": "26.4900", + "3. low": "26.2500", + "4. close": "26.3400", + "5. volume": "1151500" + }, + "2012-12-21": { + "1. open": "26.4000", + "2. high": "26.5100", + "3. low": "26.2000", + "4. close": "26.3000", + "5. volume": "6625800" + }, + "2012-12-20": { + "1. open": "26.5100", + "2. high": "26.6500", + "3. low": "26.4200", + "4. close": "26.6300", + "5. volume": "3605300" + }, + "2012-12-19": { + "1. open": "26.6900", + "2. high": "26.7400", + "3. low": "26.4500", + "4. close": "26.5000", + "5. volume": "3104800" + }, + "2012-12-18": { + "1. open": "26.2900", + "2. high": "26.7500", + "3. low": "26.2900", + "4. close": "26.7500", + "5. volume": "3647300" + }, + "2012-12-17": { + "1. open": "26.3600", + "2. high": "26.5800", + "3. low": "26.3200", + "4. close": "26.5700", + "5. volume": "3040000" + }, + "2012-12-14": { + "1. open": "26.5200", + "2. high": "26.6950", + "3. low": "26.1600", + "4. close": "26.2900", + "5. volume": "4697600" + }, + "2012-12-13": { + "1. open": "26.6100", + "2. high": "26.8800", + "3. low": "26.3300", + "4. close": "26.3500", + "5. volume": "4087400" + }, + "2012-12-12": { + "1. open": "26.7000", + "2. high": "26.7200", + "3. low": "26.4500", + "4. close": "26.5900", + "5. volume": "8835700" + }, + "2012-12-11": { + "1. open": "26.6800", + "2. high": "26.8900", + "3. low": "26.5700", + "4. close": "26.6000", + "5. volume": "6375900" + }, + "2012-12-10": { + "1. open": "26.7500", + "2. high": "26.8400", + "3. low": "26.6350", + "4. close": "26.6500", + "5. volume": "3616700" + }, + "2012-12-07": { + "1. open": "26.9200", + "2. high": "27.0000", + "3. low": "26.6700", + "4. close": "26.8100", + "5. volume": "3649500" + }, + "2012-12-06": { + "1. open": "26.8000", + "2. high": "27.1100", + "3. low": "26.7200", + "4. close": "26.9000", + "5. volume": "6061800" + }, + "2012-12-05": { + "1. open": "26.7900", + "2. high": "26.8300", + "3. low": "26.5600", + "4. close": "26.7100", + "5. volume": "4934500" + }, + "2012-12-04": { + "1. open": "26.7200", + "2. high": "26.8800", + "3. low": "26.5500", + "4. close": "26.8700", + "5. volume": "7094500" + }, + "2012-12-03": { + "1. open": "26.3300", + "2. high": "26.8900", + "3. low": "26.2900", + "4. close": "26.7800", + "5. volume": "7667000" + }, + "2012-11-30": { + "1. open": "26.0200", + "2. high": "26.2900", + "3. low": "25.8500", + "4. close": "26.2400", + "5. volume": "8770500" + }, + "2012-11-29": { + "1. open": "26.0600", + "2. high": "26.4000", + "3. low": "25.7600", + "4. close": "26.2500", + "5. volume": "13459100" + }, + "2012-11-28": { + "1. open": "24.6600", + "2. high": "25.0600", + "3. low": "24.5200", + "4. close": "25.0600", + "5. volume": "6721400" + }, + "2012-11-27": { + "1. open": "24.6100", + "2. high": "24.9800", + "3. low": "24.5000", + "4. close": "24.8600", + "5. volume": "4843500" + }, + "2012-11-26": { + "1. open": "24.8600", + "2. high": "24.9000", + "3. low": "24.5300", + "4. close": "24.6100", + "5. volume": "3781300" + }, + "2012-11-23": { + "1. open": "24.5800", + "2. high": "24.9900", + "3. low": "24.5600", + "4. close": "24.9800", + "5. volume": "1283900" + }, + "2012-11-21": { + "1. open": "24.6200", + "2. high": "24.6700", + "3. low": "24.5050", + "4. close": "24.6500", + "5. volume": "2162000" + }, + "2012-11-20": { + "1. open": "24.5600", + "2. high": "24.6500", + "3. low": "24.4100", + "4. close": "24.5400", + "5. volume": "3159600" + }, + "2012-11-19": { + "1. open": "24.7000", + "2. high": "24.7200", + "3. low": "24.5000", + "4. close": "24.6300", + "5. volume": "3122500" + }, + "2012-11-16": { + "1. open": "24.3700", + "2. high": "24.5700", + "3. low": "24.1900", + "4. close": "24.5200", + "5. volume": "4995800" + }, + "2012-11-15": { + "1. open": "24.4500", + "2. high": "24.5900", + "3. low": "24.2850", + "4. close": "24.3800", + "5. volume": "3407000" + }, + "2012-11-14": { + "1. open": "24.7600", + "2. high": "24.8400", + "3. low": "24.4200", + "4. close": "24.4700", + "5. volume": "4775000" + }, + "2012-11-13": { + "1. open": "24.5700", + "2. high": "24.9900", + "3. low": "24.5700", + "4. close": "24.7700", + "5. volume": "5819900" + }, + "2012-11-12": { + "1. open": "24.6700", + "2. high": "24.9700", + "3. low": "24.6200", + "4. close": "24.9100", + "5. volume": "5518500" + }, + "2012-11-09": { + "1. open": "24.4600", + "2. high": "24.8800", + "3. low": "24.4500", + "4. close": "24.7000", + "5. volume": "4361900" + }, + "2012-11-08": { + "1. open": "24.6400", + "2. high": "24.7500", + "3. low": "24.5200", + "4. close": "24.5400", + "5. volume": "4282400" + }, + "2012-11-07": { + "1. open": "25.0000", + "2. high": "25.0000", + "3. low": "24.5500", + "4. close": "24.6400", + "5. volume": "4422200" + }, + "2012-11-06": { + "1. open": "24.9800", + "2. high": "25.2300", + "3. low": "24.9200", + "4. close": "25.1100", + "5. volume": "2696800" + }, + "2012-11-05": { + "1. open": "24.8400", + "2. high": "24.9700", + "3. low": "24.7600", + "4. close": "24.9300", + "5. volume": "3745700" + }, + "2012-11-02": { + "1. open": "25.1200", + "2. high": "25.1900", + "3. low": "24.8950", + "4. close": "24.9300", + "5. volume": "5037000" + }, + "2012-11-01": { + "1. open": "25.2000", + "2. high": "25.3100", + "3. low": "24.9700", + "4. close": "25.0000", + "5. volume": "5726000" + }, + "2012-10-31": { + "1. open": "25.2400", + "2. high": "25.4400", + "3. low": "25.1800", + "4. close": "25.2200", + "5. volume": "5122300" + }, + "2012-10-26": { + "1. open": "25.4100", + "2. high": "25.4100", + "3. low": "25.1200", + "4. close": "25.1800", + "5. volume": "3881700" + }, + "2012-10-25": { + "1. open": "25.1600", + "2. high": "25.3600", + "3. low": "25.0800", + "4. close": "25.3600", + "5. volume": "3940500" + }, + "2012-10-24": { + "1. open": "25.1700", + "2. high": "25.2500", + "3. low": "24.9300", + "4. close": "25.0100", + "5. volume": "4327900" + }, + "2012-10-23": { + "1. open": "25.0800", + "2. high": "25.2200", + "3. low": "25.0000", + "4. close": "25.1200", + "5. volume": "4780800" + }, + "2012-10-22": { + "1. open": "25.1900", + "2. high": "25.3600", + "3. low": "25.0400", + "4. close": "25.3500", + "5. volume": "5861100" + }, + "2012-10-19": { + "1. open": "25.1400", + "2. high": "25.3200", + "3. low": "25.0100", + "4. close": "25.1300", + "5. volume": "9012100" + }, + "2012-10-18": { + "1. open": "25.0000", + "2. high": "25.2300", + "3. low": "24.9300", + "4. close": "25.2000", + "5. volume": "6166600" + }, + "2012-10-17": { + "1. open": "24.5200", + "2. high": "25.2500", + "3. low": "24.4600", + "4. close": "25.0100", + "5. volume": "11202500" + }, + "2012-10-16": { + "1. open": "23.7700", + "2. high": "24.8400", + "3. low": "23.7300", + "4. close": "24.4300", + "5. volume": "14027300" + }, + "2012-10-15": { + "1. open": "23.3400", + "2. high": "23.4700", + "3. low": "23.1300", + "4. close": "23.4300", + "5. volume": "3445300" + }, + "2012-10-12": { + "1. open": "23.4000", + "2. high": "23.4900", + "3. low": "23.2400", + "4. close": "23.3100", + "5. volume": "3293500" + }, + "2012-10-11": { + "1. open": "23.3100", + "2. high": "23.5100", + "3. low": "23.0900", + "4. close": "23.3200", + "5. volume": "5134100" + }, + "2012-10-10": { + "1. open": "23.5500", + "2. high": "23.7000", + "3. low": "23.2400", + "4. close": "23.3000", + "5. volume": "6075100" + }, + "2012-10-09": { + "1. open": "23.8300", + "2. high": "23.9800", + "3. low": "23.4800", + "4. close": "23.5400", + "5. volume": "5008500" + }, + "2012-10-08": { + "1. open": "23.7300", + "2. high": "23.9500", + "3. low": "23.6900", + "4. close": "23.8200", + "5. volume": "3357600" + }, + "2012-10-05": { + "1. open": "23.7500", + "2. high": "23.9200", + "3. low": "23.6500", + "4. close": "23.7700", + "5. volume": "3929900" + }, + "2012-10-04": { + "1. open": "23.8100", + "2. high": "23.9300", + "3. low": "23.6800", + "4. close": "23.6900", + "5. volume": "5599900" + }, + "2012-10-03": { + "1. open": "23.6900", + "2. high": "23.8700", + "3. low": "23.5800", + "4. close": "23.7900", + "5. volume": "5379000" + }, + "2012-10-02": { + "1. open": "23.7700", + "2. high": "23.8200", + "3. low": "23.5900", + "4. close": "23.6900", + "5. volume": "4744800" + }, + "2012-10-01": { + "1. open": "23.5200", + "2. high": "23.9300", + "3. low": "23.4900", + "4. close": "23.7800", + "5. volume": "6002300" + }, + "2012-09-28": { + "1. open": "23.5000", + "2. high": "23.6300", + "3. low": "23.4500", + "4. close": "23.5400", + "5. volume": "5377600" + }, + "2012-09-27": { + "1. open": "23.5900", + "2. high": "23.6650", + "3. low": "23.4400", + "4. close": "23.5800", + "5. volume": "3031400" + }, + "2012-09-26": { + "1. open": "23.4800", + "2. high": "23.6600", + "3. low": "23.4100", + "4. close": "23.5200", + "5. volume": "6124700" + }, + "2012-09-25": { + "1. open": "23.7600", + "2. high": "23.9400", + "3. low": "23.4700", + "4. close": "23.4700", + "5. volume": "6358800" + }, + "2012-09-24": { + "1. open": "23.6700", + "2. high": "23.7900", + "3. low": "23.6500", + "4. close": "23.6800", + "5. volume": "4983900" + }, + "2012-09-21": { + "1. open": "23.9500", + "2. high": "23.9800", + "3. low": "23.6600", + "4. close": "23.6800", + "5. volume": "7255900" + }, + "2012-09-20": { + "1. open": "23.9100", + "2. high": "24.0200", + "3. low": "23.8500", + "4. close": "23.9000", + "5. volume": "4967600" + }, + "2012-09-19": { + "1. open": "23.7350", + "2. high": "24.0400", + "3. low": "23.6850", + "4. close": "23.9900", + "5. volume": "7116200" + }, + "2012-09-18": { + "1. open": "23.6500", + "2. high": "23.8300", + "3. low": "23.4100", + "4. close": "23.6300", + "5. volume": "5596100" + }, + "2012-09-17": { + "1. open": "23.7400", + "2. high": "23.8550", + "3. low": "23.6900", + "4. close": "23.8100", + "5. volume": "6809600" + }, + "2012-09-14": { + "1. open": "23.8800", + "2. high": "23.9550", + "3. low": "23.7100", + "4. close": "23.8000", + "5. volume": "8139700" + }, + "2012-09-13": { + "1. open": "23.8700", + "2. high": "24.0300", + "3. low": "23.6000", + "4. close": "23.8800", + "5. volume": "10081600" + }, + "2012-09-12": { + "1. open": "23.4100", + "2. high": "23.9700", + "3. low": "23.3700", + "4. close": "23.9200", + "5. volume": "10976100" + }, + "2012-09-11": { + "1. open": "22.9800", + "2. high": "23.4000", + "3. low": "22.9000", + "4. close": "23.4000", + "5. volume": "7083600" + }, + "2012-09-10": { + "1. open": "22.7900", + "2. high": "23.0700", + "3. low": "22.7500", + "4. close": "23.0500", + "5. volume": "7138300" + }, + "2012-09-07": { + "1. open": "23.2200", + "2. high": "23.2300", + "3. low": "22.2600", + "4. close": "22.7300", + "5. volume": "14699000" + }, + "2012-09-06": { + "1. open": "22.6300", + "2. high": "23.1900", + "3. low": "22.4500", + "4. close": "23.1000", + "5. volume": "11274000" + }, + "2012-09-05": { + "1. open": "22.3900", + "2. high": "22.7800", + "3. low": "22.3700", + "4. close": "22.5600", + "5. volume": "10605100" + }, + "2012-09-04": { + "1. open": "22.2600", + "2. high": "22.4300", + "3. low": "22.0500", + "4. close": "22.3400", + "5. volume": "5865900" + }, + "2012-08-31": { + "1. open": "22.3000", + "2. high": "22.4500", + "3. low": "22.2500", + "4. close": "22.2800", + "5. volume": "4326400" + }, + "2012-08-30": { + "1. open": "22.1400", + "2. high": "22.2750", + "3. low": "22.0300", + "4. close": "22.2000", + "5. volume": "3490800" + }, + "2012-08-29": { + "1. open": "22.2600", + "2. high": "22.3600", + "3. low": "22.1400", + "4. close": "22.1500", + "5. volume": "4437500" + }, + "2012-08-28": { + "1. open": "21.9500", + "2. high": "22.2400", + "3. low": "21.9500", + "4. close": "22.2000", + "5. volume": "3735400" + }, + "2012-08-27": { + "1. open": "21.8000", + "2. high": "22.1199", + "3. low": "21.7300", + "4. close": "22.0000", + "5. volume": "3739000" + }, + "2012-08-24": { + "1. open": "21.6500", + "2. high": "21.8400", + "3. low": "21.5700", + "4. close": "21.8100", + "5. volume": "4533500" + }, + "2012-08-23": { + "1. open": "21.8800", + "2. high": "21.9200", + "3. low": "21.6800", + "4. close": "21.6900", + "5. volume": "3534800" + }, + "2012-08-22": { + "1. open": "22.0200", + "2. high": "22.1200", + "3. low": "21.8500", + "4. close": "21.9600", + "5. volume": "3882400" + }, + "2012-08-21": { + "1. open": "22.1100", + "2. high": "22.2900", + "3. low": "22.0100", + "4. close": "22.0100", + "5. volume": "4570800" + }, + "2012-08-20": { + "1. open": "22.1000", + "2. high": "22.1700", + "3. low": "21.9800", + "4. close": "22.1300", + "5. volume": "3292600" + }, + "2012-08-17": { + "1. open": "22.1900", + "2. high": "22.1900", + "3. low": "21.9800", + "4. close": "22.0300", + "5. volume": "4582300" + }, + "2012-08-16": { + "1. open": "22.0400", + "2. high": "22.2200", + "3. low": "21.9500", + "4. close": "22.1300", + "5. volume": "4087700" + }, + "2012-08-15": { + "1. open": "22.1200", + "2. high": "22.2100", + "3. low": "21.9500", + "4. close": "22.0900", + "5. volume": "6306500" + }, + "2012-08-14": { + "1. open": "22.4800", + "2. high": "22.4800", + "3. low": "22.2500", + "4. close": "22.3500", + "5. volume": "4792900" + }, + "2012-08-13": { + "1. open": "22.4600", + "2. high": "22.4900", + "3. low": "22.2000", + "4. close": "22.4400", + "5. volume": "4096800" + }, + "2012-08-10": { + "1. open": "22.4900", + "2. high": "22.6500", + "3. low": "22.2500", + "4. close": "22.5000", + "5. volume": "4942700" + }, + "2012-08-09": { + "1. open": "22.7200", + "2. high": "22.7200", + "3. low": "22.4500", + "4. close": "22.5100", + "5. volume": "4166300" + }, + "2012-08-08": { + "1. open": "22.4600", + "2. high": "22.7600", + "3. low": "22.3900", + "4. close": "22.7100", + "5. volume": "4435800" + }, + "2012-08-07": { + "1. open": "22.5500", + "2. high": "22.5900", + "3. low": "22.4500", + "4. close": "22.4800", + "5. volume": "3528100" + }, + "2012-08-06": { + "1. open": "22.2700", + "2. high": "22.5200", + "3. low": "22.2600", + "4. close": "22.4600", + "5. volume": "4872600" + }, + "2012-08-03": { + "1. open": "22.1000", + "2. high": "22.3200", + "3. low": "22.0000", + "4. close": "22.2000", + "5. volume": "4153200" + }, + "2012-08-02": { + "1. open": "22.1100", + "2. high": "22.1800", + "3. low": "21.7900", + "4. close": "21.8800", + "5. volume": "5814600" + }, + "2012-08-01": { + "1. open": "22.2100", + "2. high": "22.3200", + "3. low": "22.0600", + "4. close": "22.2000", + "5. volume": "4571400" + }, + "2012-07-31": { + "1. open": "21.8900", + "2. high": "22.2400", + "3. low": "21.8600", + "4. close": "22.1700", + "5. volume": "5321300" + }, + "2012-07-30": { + "1. open": "21.8200", + "2. high": "22.0200", + "3. low": "21.7200", + "4. close": "21.9300", + "5. volume": "4785100" + }, + "2012-07-27": { + "1. open": "21.5700", + "2. high": "21.9900", + "3. low": "21.4900", + "4. close": "21.8700", + "5. volume": "6896200" + }, + "2012-07-26": { + "1. open": "21.3800", + "2. high": "21.6800", + "3. low": "21.3500", + "4. close": "21.5300", + "5. volume": "6228900" + }, + "2012-07-25": { + "1. open": "21.1600", + "2. high": "21.3300", + "3. low": "21.0800", + "4. close": "21.2500", + "5. volume": "6040500" + }, + "2012-07-24": { + "1. open": "21.2400", + "2. high": "21.4000", + "3. low": "20.9800", + "4. close": "21.1100", + "5. volume": "6845500" + }, + "2012-07-23": { + "1. open": "21.2400", + "2. high": "21.4600", + "3. low": "21.2400", + "4. close": "21.2700", + "5. volume": "5306800" + }, + "2012-07-20": { + "1. open": "21.5000", + "2. high": "21.6050", + "3. low": "21.4000", + "4. close": "21.4700", + "5. volume": "5786400" + }, + "2012-07-19": { + "1. open": "22.0800", + "2. high": "22.1460", + "3. low": "21.5200", + "4. close": "21.5900", + "5. volume": "10033300" + }, + "2012-07-18": { + "1. open": "21.9000", + "2. high": "22.1000", + "3. low": "21.9000", + "4. close": "21.9800", + "5. volume": "6336900" + }, + "2012-07-17": { + "1. open": "21.9700", + "2. high": "22.1500", + "3. low": "21.6850", + "4. close": "21.9600", + "5. volume": "5836900" + }, + "2012-07-16": { + "1. open": "22.0900", + "2. high": "22.2400", + "3. low": "21.8700", + "4. close": "21.9200", + "5. volume": "4964400" + }, + "2012-07-13": { + "1. open": "21.9300", + "2. high": "22.3600", + "3. low": "21.9300", + "4. close": "22.1200", + "5. volume": "7457200" + }, + "2012-07-12": { + "1. open": "21.8400", + "2. high": "22.2500", + "3. low": "21.3400", + "4. close": "21.9600", + "5. volume": "16683600" + }, + "2012-07-11": { + "1. open": "22.5800", + "2. high": "22.9300", + "3. low": "22.5800", + "4. close": "22.8100", + "5. volume": "6632000" + }, + "2012-07-10": { + "1. open": "22.5400", + "2. high": "22.7600", + "3. low": "22.4600", + "4. close": "22.5800", + "5. volume": "8791600" + }, + "2012-07-09": { + "1. open": "22.7500", + "2. high": "22.8600", + "3. low": "22.3200", + "4. close": "22.4500", + "5. volume": "6671000" + }, + "2012-07-06": { + "1. open": "22.5100", + "2. high": "22.8300", + "3. low": "22.5100", + "4. close": "22.8000", + "5. volume": "5956800" + }, + "2012-07-05": { + "1. open": "22.8900", + "2. high": "22.9100", + "3. low": "22.6000", + "4. close": "22.6200", + "5. volume": "7162500" + }, + "2012-07-03": { + "1. open": "22.7600", + "2. high": "22.9650", + "3. low": "22.7600", + "4. close": "22.9100", + "5. volume": "3275100" + }, + "2012-07-02": { + "1. open": "23.1000", + "2. high": "23.1800", + "3. low": "22.6000", + "4. close": "22.8100", + "5. volume": "7357900" + }, + "2012-06-29": { + "1. open": "23.1600", + "2. high": "23.2200", + "3. low": "23.0300", + "4. close": "23.1900", + "5. volume": "5622000" + }, + "2012-06-28": { + "1. open": "22.6800", + "2. high": "22.9500", + "3. low": "22.5200", + "4. close": "22.9200", + "5. volume": "5245300" + }, + "2012-06-27": { + "1. open": "22.6100", + "2. high": "22.8600", + "3. low": "22.5300", + "4. close": "22.7900", + "5. volume": "4366400" + }, + "2012-06-26": { + "1. open": "22.7000", + "2. high": "22.7300", + "3. low": "22.4300", + "4. close": "22.5400", + "5. volume": "6540800" + }, + "2012-06-25": { + "1. open": "22.6700", + "2. high": "22.8250", + "3. low": "22.4700", + "4. close": "22.6900", + "5. volume": "6186400" + }, + "2012-06-22": { + "1. open": "23.0400", + "2. high": "23.1500", + "3. low": "22.7800", + "4. close": "22.8900", + "5. volume": "13191900" + }, + "2012-06-21": { + "1. open": "23.1200", + "2. high": "23.1900", + "3. low": "22.9250", + "4. close": "23.0400", + "5. volume": "6573700" + }, + "2012-06-20": { + "1. open": "22.7600", + "2. high": "23.0900", + "3. low": "22.6900", + "4. close": "23.0300", + "5. volume": "6277700" + }, + "2012-06-19": { + "1. open": "22.8600", + "2. high": "22.9200", + "3. low": "22.6500", + "4. close": "22.7100", + "5. volume": "6718700" + }, + "2012-06-18": { + "1. open": "22.8100", + "2. high": "22.8600", + "3. low": "22.5400", + "4. close": "22.8100", + "5. volume": "6225800" + }, + "2012-06-15": { + "1. open": "22.7800", + "2. high": "22.9300", + "3. low": "22.6000", + "4. close": "22.8100", + "5. volume": "8475400" + }, + "2012-06-14": { + "1. open": "22.1200", + "2. high": "22.6100", + "3. low": "21.8300", + "4. close": "22.5800", + "5. volume": "17605900" + }, + "2012-06-13": { + "1. open": "21.4700", + "2. high": "21.5400", + "3. low": "21.1750", + "4. close": "21.2900", + "5. volume": "11179100" + }, + "2012-06-12": { + "1. open": "21.3200", + "2. high": "21.5800", + "3. low": "21.3200", + "4. close": "21.5000", + "5. volume": "8215700" + }, + "2012-06-11": { + "1. open": "21.8500", + "2. high": "21.8500", + "3. low": "21.2900", + "4. close": "21.3500", + "5. volume": "9884900" + }, + "2012-06-08": { + "1. open": "21.7200", + "2. high": "21.7600", + "3. low": "21.5500", + "4. close": "21.5700", + "5. volume": "8830400" + }, + "2012-06-07": { + "1. open": "22.1200", + "2. high": "22.1900", + "3. low": "21.7400", + "4. close": "21.7400", + "5. volume": "7346100" + }, + "2012-06-06": { + "1. open": "21.9100", + "2. high": "22.0250", + "3. low": "21.8400", + "4. close": "21.9500", + "5. volume": "6439100" + }, + "2012-06-05": { + "1. open": "21.7800", + "2. high": "21.9900", + "3. low": "21.7800", + "4. close": "21.8600", + "5. volume": "5746300" + }, + "2012-06-04": { + "1. open": "21.6000", + "2. high": "21.9100", + "3. low": "21.5600", + "4. close": "21.9100", + "5. volume": "6266100" + }, + "2012-06-01": { + "1. open": "21.9300", + "2. high": "21.9700", + "3. low": "21.6300", + "4. close": "21.6400", + "5. volume": "5260600" + }, + "2012-05-31": { + "1. open": "22.3000", + "2. high": "22.3800", + "3. low": "21.9700", + "4. close": "22.0100", + "5. volume": "6589100" + }, + "2012-05-30": { + "1. open": "22.4200", + "2. high": "22.5500", + "3. low": "22.2000", + "4. close": "22.3500", + "5. volume": "6772100" + }, + "2012-05-29": { + "1. open": "22.4800", + "2. high": "22.6100", + "3. low": "22.4000", + "4. close": "22.5500", + "5. volume": "4058700" + }, + "2012-05-25": { + "1. open": "22.1200", + "2. high": "22.4700", + "3. low": "22.1200", + "4. close": "22.4100", + "5. volume": "3347400" + }, + "2012-05-24": { + "1. open": "22.1600", + "2. high": "22.3000", + "3. low": "21.9900", + "4. close": "22.1500", + "5. volume": "4951900" + }, + "2012-05-23": { + "1. open": "22.2100", + "2. high": "22.3100", + "3. low": "21.8600", + "4. close": "22.1600", + "5. volume": "5652200" + }, + "2012-05-22": { + "1. open": "22.1600", + "2. high": "22.3700", + "3. low": "22.0500", + "4. close": "22.3200", + "5. volume": "4943300" + }, + "2012-05-21": { + "1. open": "21.9400", + "2. high": "22.1500", + "3. low": "21.8500", + "4. close": "22.0900", + "5. volume": "3542800" + }, + "2012-05-18": { + "1. open": "21.9000", + "2. high": "22.0650", + "3. low": "21.7600", + "4. close": "21.8100", + "5. volume": "5094500" + }, + "2012-05-17": { + "1. open": "22.2000", + "2. high": "22.2400", + "3. low": "21.9300", + "4. close": "21.9300", + "5. volume": "3790400" + }, + "2012-05-16": { + "1. open": "22.2500", + "2. high": "22.5500", + "3. low": "22.1800", + "4. close": "22.2200", + "5. volume": "4564700" + }, + "2012-05-15": { + "1. open": "22.4200", + "2. high": "22.5000", + "3. low": "22.1200", + "4. close": "22.1600", + "5. volume": "5079800" + }, + "2012-05-14": { + "1. open": "22.6700", + "2. high": "22.7200", + "3. low": "22.4000", + "4. close": "22.5200", + "5. volume": "5346400" + }, + "2012-05-11": { + "1. open": "22.8500", + "2. high": "23.1500", + "3. low": "22.7000", + "4. close": "22.9700", + "5. volume": "4452900" + }, + "2012-05-10": { + "1. open": "22.8900", + "2. high": "23.1300", + "3. low": "22.8400", + "4. close": "23.0800", + "5. volume": "4264900" + }, + "2012-05-09": { + "1. open": "22.7800", + "2. high": "23.0500", + "3. low": "22.6200", + "4. close": "22.8000", + "5. volume": "3867200" + }, + "2012-05-08": { + "1. open": "22.9400", + "2. high": "23.0100", + "3. low": "22.7900", + "4. close": "22.9100", + "5. volume": "3715300" + }, + "2012-05-07": { + "1. open": "23.1100", + "2. high": "23.1600", + "3. low": "22.9700", + "4. close": "23.0100", + "5. volume": "3417400" + }, + "2012-05-04": { + "1. open": "23.2300", + "2. high": "23.3200", + "3. low": "23.0700", + "4. close": "23.1200", + "5. volume": "3448300" + }, + "2012-05-03": { + "1. open": "23.3700", + "2. high": "23.4900", + "3. low": "23.1900", + "4. close": "23.2500", + "5. volume": "3484200" + }, + "2012-05-02": { + "1. open": "23.2800", + "2. high": "23.4000", + "3. low": "23.2300", + "4. close": "23.3400", + "5. volume": "2842200" + }, + "2012-05-01": { + "1. open": "23.2700", + "2. high": "23.6200", + "3. low": "23.2200", + "4. close": "23.4200", + "5. volume": "3330000" + }, + "2012-04-30": { + "1. open": "23.2700", + "2. high": "23.3600", + "3. low": "23.1500", + "4. close": "23.2700", + "5. volume": "4314600" + }, + "2012-04-27": { + "1. open": "23.3900", + "2. high": "23.4200", + "3. low": "23.1600", + "4. close": "23.3500", + "5. volume": "3308400" + }, + "2012-04-26": { + "1. open": "23.2000", + "2. high": "23.4100", + "3. low": "23.0100", + "4. close": "23.2900", + "5. volume": "3991300" + }, + "2012-04-25": { + "1. open": "23.3900", + "2. high": "23.4400", + "3. low": "23.0900", + "4. close": "23.1900", + "5. volume": "2939900" + }, + "2012-04-24": { + "1. open": "23.2100", + "2. high": "23.3800", + "3. low": "23.1700", + "4. close": "23.3100", + "5. volume": "4390900" + }, + "2012-04-23": { + "1. open": "23.1600", + "2. high": "23.3700", + "3. low": "23.0000", + "4. close": "23.2500", + "5. volume": "3998400" + }, + "2012-04-20": { + "1. open": "23.2600", + "2. high": "23.3500", + "3. low": "23.1250", + "4. close": "23.2500", + "5. volume": "5899700" + }, + "2012-04-19": { + "1. open": "23.5600", + "2. high": "23.5750", + "3. low": "23.1600", + "4. close": "23.2100", + "5. volume": "5976400" + }, + "2012-04-18": { + "1. open": "23.5300", + "2. high": "23.7400", + "3. low": "23.4400", + "4. close": "23.4900", + "5. volume": "4266000" + }, + "2012-04-17": { + "1. open": "23.5500", + "2. high": "23.8700", + "3. low": "23.5500", + "4. close": "23.6900", + "5. volume": "4496200" + }, + "2012-04-16": { + "1. open": "23.6500", + "2. high": "23.7300", + "3. low": "23.4100", + "4. close": "23.5700", + "5. volume": "3640800" + }, + "2012-04-13": { + "1. open": "23.5800", + "2. high": "23.7400", + "3. low": "23.4800", + "4. close": "23.5100", + "5. volume": "4140800" + }, + "2012-04-12": { + "1. open": "23.4400", + "2. high": "23.6450", + "3. low": "23.3400", + "4. close": "23.6200", + "5. volume": "4632000" + }, + "2012-04-11": { + "1. open": "23.4000", + "2. high": "23.5700", + "3. low": "23.3200", + "4. close": "23.4600", + "5. volume": "4185300" + }, + "2012-04-10": { + "1. open": "23.6200", + "2. high": "23.8300", + "3. low": "23.2000", + "4. close": "23.2700", + "5. volume": "5788800" + }, + "2012-04-09": { + "1. open": "23.5100", + "2. high": "23.6700", + "3. low": "23.4000", + "4. close": "23.5000", + "5. volume": "4833400" + }, + "2012-04-05": { + "1. open": "23.6200", + "2. high": "23.8500", + "3. low": "23.5200", + "4. close": "23.8400", + "5. volume": "6160200" + }, + "2012-04-04": { + "1. open": "23.7100", + "2. high": "23.8500", + "3. low": "23.5300", + "4. close": "23.5400", + "5. volume": "7141200" + }, + "2012-04-03": { + "1. open": "24.4100", + "2. high": "24.4400", + "3. low": "23.7200", + "4. close": "23.7300", + "5. volume": "8860800" + }, + "2012-04-02": { + "1. open": "24.1700", + "2. high": "24.4600", + "3. low": "24.1100", + "4. close": "24.3900", + "5. volume": "5796600" + }, + "2012-03-30": { + "1. open": "24.2100", + "2. high": "24.3100", + "3. low": "24.1100", + "4. close": "24.2300", + "5. volume": "5618900" + }, + "2012-03-29": { + "1. open": "24.1000", + "2. high": "24.2900", + "3. low": "24.0000", + "4. close": "24.2200", + "5. volume": "5549000" + }, + "2012-03-28": { + "1. open": "24.2800", + "2. high": "24.3700", + "3. low": "24.1300", + "4. close": "24.1900", + "5. volume": "3688900" + }, + "2012-03-27": { + "1. open": "24.2900", + "2. high": "24.4200", + "3. low": "24.1700", + "4. close": "24.2900", + "5. volume": "3478300" + }, + "2012-03-26": { + "1. open": "24.5200", + "2. high": "24.5200", + "3. low": "24.1400", + "4. close": "24.2100", + "5. volume": "7003100" + }, + "2012-03-23": { + "1. open": "24.0200", + "2. high": "24.5500", + "3. low": "23.9900", + "4. close": "24.4400", + "5. volume": "13845200" + }, + "2012-03-22": { + "1. open": "24.1500", + "2. high": "24.2300", + "3. low": "23.9600", + "4. close": "24.0000", + "5. volume": "5719000" + }, + "2012-03-21": { + "1. open": "24.1000", + "2. high": "24.2900", + "3. low": "24.0400", + "4. close": "24.2800", + "5. volume": "5340700" + }, + "2012-03-20": { + "1. open": "24.0500", + "2. high": "24.1700", + "3. low": "23.9600", + "4. close": "24.1000", + "5. volume": "3720200" + }, + "2012-03-19": { + "1. open": "24.3200", + "2. high": "24.3600", + "3. low": "24.1000", + "4. close": "24.1300", + "5. volume": "4382800" + }, + "2012-03-16": { + "1. open": "24.5000", + "2. high": "24.5000", + "3. low": "24.2000", + "4. close": "24.3700", + "5. volume": "9461900" + }, + "2012-03-15": { + "1. open": "24.3100", + "2. high": "24.4100", + "3. low": "24.1500", + "4. close": "24.4100", + "5. volume": "3459100" + }, + "2012-03-14": { + "1. open": "24.1700", + "2. high": "24.3400", + "3. low": "24.0700", + "4. close": "24.3400", + "5. volume": "4643900" + }, + "2012-03-13": { + "1. open": "24.4300", + "2. high": "24.4500", + "3. low": "24.0800", + "4. close": "24.2200", + "5. volume": "5469500" + }, + "2012-03-12": { + "1. open": "24.3900", + "2. high": "24.4500", + "3. low": "24.2500", + "4. close": "24.3800", + "5. volume": "3542300" + }, + "2012-03-09": { + "1. open": "24.4300", + "2. high": "24.4700", + "3. low": "24.2300", + "4. close": "24.3200", + "5. volume": "3869100" + }, + "2012-03-08": { + "1. open": "24.1000", + "2. high": "24.3700", + "3. low": "24.0300", + "4. close": "24.3400", + "5. volume": "4475900" + }, + "2012-03-07": { + "1. open": "24.0200", + "2. high": "24.1100", + "3. low": "23.9500", + "4. close": "24.0700", + "5. volume": "4701500" + }, + "2012-03-06": { + "1. open": "24.0900", + "2. high": "24.2200", + "3. low": "23.9700", + "4. close": "24.0500", + "5. volume": "5631500" + }, + "2012-03-05": { + "1. open": "23.9100", + "2. high": "24.2450", + "3. low": "23.6700", + "4. close": "24.2000", + "5. volume": "5398600" + }, + "2012-03-02": { + "1. open": "24.4100", + "2. high": "24.5700", + "3. low": "24.0100", + "4. close": "24.0800", + "5. volume": "7138000" + }, + "2012-03-01": { + "1. open": "24.5100", + "2. high": "24.7800", + "3. low": "24.1300", + "4. close": "24.4400", + "5. volume": "13481100" + }, + "2012-02-29": { + "1. open": "23.7700", + "2. high": "23.9900", + "3. low": "23.7300", + "4. close": "23.7900", + "5. volume": "8681600" + }, + "2012-02-28": { + "1. open": "23.8500", + "2. high": "23.9200", + "3. low": "23.7600", + "4. close": "23.7800", + "5. volume": "12339800" + }, + "2012-02-27": { + "1. open": "23.4500", + "2. high": "23.9650", + "3. low": "23.3300", + "4. close": "23.8800", + "5. volume": "7497000" + }, + "2012-02-24": { + "1. open": "23.4000", + "2. high": "23.5500", + "3. low": "23.1100", + "4. close": "23.5400", + "5. volume": "9284100" + }, + "2012-02-23": { + "1. open": "23.6100", + "2. high": "23.6750", + "3. low": "22.9200", + "4. close": "22.9800", + "5. volume": "11181400" + }, + "2012-02-22": { + "1. open": "23.6600", + "2. high": "23.9000", + "3. low": "23.5400", + "4. close": "23.6400", + "5. volume": "6033900" + }, + "2012-02-21": { + "1. open": "23.9000", + "2. high": "24.0000", + "3. low": "23.7600", + "4. close": "23.8200", + "5. volume": "3014600" + }, + "2012-02-17": { + "1. open": "23.9600", + "2. high": "24.1100", + "3. low": "23.8900", + "4. close": "23.9200", + "5. volume": "4556000" + }, + "2012-02-16": { + "1. open": "23.7500", + "2. high": "23.8900", + "3. low": "23.6400", + "4. close": "23.8800", + "5. volume": "2880500" + }, + "2012-02-15": { + "1. open": "23.8500", + "2. high": "23.9600", + "3. low": "23.7000", + "4. close": "23.7500", + "5. volume": "4225600" + }, + "2012-02-14": { + "1. open": "23.7100", + "2. high": "23.8800", + "3. low": "23.5150", + "4. close": "23.8700", + "5. volume": "4543800" + }, + "2012-02-13": { + "1. open": "23.7700", + "2. high": "23.7800", + "3. low": "23.4800", + "4. close": "23.5400", + "5. volume": "5912600" + }, + "2012-02-10": { + "1. open": "23.5200", + "2. high": "23.7600", + "3. low": "23.4900", + "4. close": "23.6300", + "5. volume": "5874400" + }, + "2012-02-09": { + "1. open": "23.6800", + "2. high": "23.8600", + "3. low": "23.5700", + "4. close": "23.5800", + "5. volume": "8087700" + }, + "2012-02-08": { + "1. open": "23.7000", + "2. high": "23.9100", + "3. low": "23.5500", + "4. close": "23.6400", + "5. volume": "7945800" + }, + "2012-02-07": { + "1. open": "23.9600", + "2. high": "24.1500", + "3. low": "23.6500", + "4. close": "23.7000", + "5. volume": "6831000" + }, + "2012-02-06": { + "1. open": "23.9600", + "2. high": "24.1900", + "3. low": "23.8300", + "4. close": "24.0600", + "5. volume": "6754900" + }, + "2012-02-03": { + "1. open": "24.1400", + "2. high": "24.1700", + "3. low": "23.6000", + "4. close": "23.9200", + "5. volume": "9073000" + }, + "2012-02-02": { + "1. open": "23.8400", + "2. high": "24.0900", + "3. low": "23.7300", + "4. close": "23.9700", + "5. volume": "5064600" + }, + "2012-02-01": { + "1. open": "23.9500", + "2. high": "24.0300", + "3. low": "23.7300", + "4. close": "23.8300", + "5. volume": "5251000" + }, + "2012-01-31": { + "1. open": "24.0900", + "2. high": "24.1700", + "3. low": "23.7000", + "4. close": "23.7600", + "5. volume": "5514600" + }, + "2012-01-30": { + "1. open": "24.2000", + "2. high": "24.2200", + "3. low": "24.0000", + "4. close": "24.0900", + "5. volume": "3877600" + }, + "2012-01-27": { + "1. open": "24.5500", + "2. high": "24.6600", + "3. low": "24.2500", + "4. close": "24.3000", + "5. volume": "3644400" + }, + "2012-01-26": { + "1. open": "24.7300", + "2. high": "24.8100", + "3. low": "24.4700", + "4. close": "24.5700", + "5. volume": "3642700" + }, + "2012-01-25": { + "1. open": "24.2700", + "2. high": "24.7450", + "3. low": "24.2500", + "4. close": "24.6500", + "5. volume": "4373600" + }, + "2012-01-24": { + "1. open": "24.0900", + "2. high": "24.4095", + "3. low": "24.0400", + "4. close": "24.3400", + "5. volume": "2860400" + }, + "2012-01-23": { + "1. open": "23.8900", + "2. high": "24.2000", + "3. low": "23.8800", + "4. close": "24.1300", + "5. volume": "5274800" + }, + "2012-01-20": { + "1. open": "24.0200", + "2. high": "24.0300", + "3. low": "23.7200", + "4. close": "23.9100", + "5. volume": "6389200" + }, + "2012-01-19": { + "1. open": "24.1800", + "2. high": "24.2100", + "3. low": "23.9800", + "4. close": "24.0600", + "5. volume": "5890900" + }, + "2012-01-18": { + "1. open": "24.1100", + "2. high": "24.3800", + "3. low": "24.0200", + "4. close": "24.1200", + "5. volume": "5042800" + }, + "2012-01-17": { + "1. open": "24.3700", + "2. high": "24.8300", + "3. low": "24.3000", + "4. close": "24.3100", + "5. volume": "4538000" + }, + "2012-01-13": { + "1. open": "23.9800", + "2. high": "24.2500", + "3. low": "23.9000", + "4. close": "24.1300", + "5. volume": "6229900" + }, + "2012-01-12": { + "1. open": "24.0500", + "2. high": "24.1500", + "3. low": "23.7900", + "4. close": "23.9800", + "5. volume": "4259100" + }, + "2012-01-11": { + "1. open": "24.1800", + "2. high": "24.2300", + "3. low": "23.9200", + "4. close": "24.0900", + "5. volume": "4386400" + }, + "2012-01-10": { + "1. open": "24.4300", + "2. high": "24.5900", + "3. low": "24.2800", + "4. close": "24.3200", + "5. volume": "5261800" + }, + "2012-01-09": { + "1. open": "24.2100", + "2. high": "24.3200", + "3. low": "24.1100", + "4. close": "24.2600", + "5. volume": "2939800" + }, + "2012-01-06": { + "1. open": "24.2900", + "2. high": "24.3500", + "3. low": "24.0400", + "4. close": "24.1900", + "5. volume": "3771100" + }, + "2012-01-05": { + "1. open": "24.2800", + "2. high": "24.3400", + "3. low": "24.0100", + "4. close": "24.2900", + "5. volume": "4263400" + }, + "2012-01-04": { + "1. open": "24.5400", + "2. high": "24.5900", + "3. low": "24.2500", + "4. close": "24.2700", + "5. volume": "3479200" + }, + "2012-01-03": { + "1. open": "24.4800", + "2. high": "24.7000", + "3. low": "24.4000", + "4. close": "24.5200", + "5. volume": "3799000" + }, + "2011-12-30": { + "1. open": "24.3700", + "2. high": "24.4300", + "3. low": "24.2200", + "4. close": "24.2200", + "5. volume": "1787800" + }, + "2011-12-29": { + "1. open": "24.4500", + "2. high": "24.5000", + "3. low": "24.3600", + "4. close": "24.4500", + "5. volume": "1718800" + }, + "2011-12-28": { + "1. open": "24.4000", + "2. high": "24.4900", + "3. low": "24.3000", + "4. close": "24.3300", + "5. volume": "2327800" + }, + "2011-12-27": { + "1. open": "24.3800", + "2. high": "24.5700", + "3. low": "24.3000", + "4. close": "24.4700", + "5. volume": "1624400" + }, + "2011-12-23": { + "1. open": "24.2800", + "2. high": "24.5000", + "3. low": "24.2000", + "4. close": "24.4800", + "5. volume": "2108400" + }, + "2011-12-22": { + "1. open": "24.5200", + "2. high": "24.5200", + "3. low": "24.1000", + "4. close": "24.1600", + "5. volume": "3999800" + }, + "2011-12-21": { + "1. open": "24.0000", + "2. high": "24.6300", + "3. low": "24.0000", + "4. close": "24.4800", + "5. volume": "6338100" + }, + "2011-12-20": { + "1. open": "23.7800", + "2. high": "24.0200", + "3. low": "23.7700", + "4. close": "23.9800", + "5. volume": "4450600" + }, + "2011-12-19": { + "1. open": "23.8700", + "2. high": "24.0200", + "3. low": "23.4500", + "4. close": "23.5000", + "5. volume": "3324700" + }, + "2011-12-16": { + "1. open": "23.9900", + "2. high": "24.0400", + "3. low": "23.6400", + "4. close": "23.7100", + "5. volume": "6878600" + }, + "2011-12-15": { + "1. open": "23.6800", + "2. high": "23.9200", + "3. low": "23.6700", + "4. close": "23.8100", + "5. volume": "5229500" + }, + "2011-12-14": { + "1. open": "23.7900", + "2. high": "23.9600", + "3. low": "23.5400", + "4. close": "23.5500", + "5. volume": "4656900" + }, + "2011-12-13": { + "1. open": "23.9200", + "2. high": "24.1700", + "3. low": "23.7450", + "4. close": "23.8100", + "5. volume": "6145900" + }, + "2011-12-12": { + "1. open": "23.8000", + "2. high": "23.9700", + "3. low": "23.6700", + "4. close": "23.9200", + "5. volume": "4710000" + }, + "2011-12-09": { + "1. open": "23.5900", + "2. high": "24.0700", + "3. low": "23.5500", + "4. close": "23.9400", + "5. volume": "4726800" + }, + "2011-12-08": { + "1. open": "23.6500", + "2. high": "23.7200", + "3. low": "23.4600", + "4. close": "23.5200", + "5. volume": "3771300" + }, + "2011-12-07": { + "1. open": "23.5800", + "2. high": "23.8000", + "3. low": "23.5700", + "4. close": "23.6900", + "5. volume": "4182600" + }, + "2011-12-06": { + "1. open": "23.7100", + "2. high": "23.8600", + "3. low": "23.6600", + "4. close": "23.7200", + "5. volume": "4112100" + }, + "2011-12-05": { + "1. open": "23.5600", + "2. high": "23.8700", + "3. low": "23.5100", + "4. close": "23.6800", + "5. volume": "3822500" + }, + "2011-12-02": { + "1. open": "23.4000", + "2. high": "23.5100", + "3. low": "23.2700", + "4. close": "23.3600", + "5. volume": "5281700" + }, + "2011-12-01": { + "1. open": "23.7100", + "2. high": "23.7300", + "3. low": "22.9400", + "4. close": "23.3700", + "5. volume": "9920500" + }, + "2011-11-30": { + "1. open": "22.7300", + "2. high": "23.1800", + "3. low": "22.4900", + "4. close": "23.1800", + "5. volume": "11016500" + }, + "2011-11-29": { + "1. open": "22.6500", + "2. high": "22.7000", + "3. low": "22.3500", + "4. close": "22.3500", + "5. volume": "6816700" + }, + "2011-11-28": { + "1. open": "22.4200", + "2. high": "22.7700", + "3. low": "22.4100", + "4. close": "22.6800", + "5. volume": "5165200" + }, + "2011-11-25": { + "1. open": "21.7500", + "2. high": "22.2700", + "3. low": "21.6800", + "4. close": "22.1600", + "5. volume": "2779800" + }, + "2011-11-23": { + "1. open": "21.8000", + "2. high": "22.0200", + "3. low": "21.7600", + "4. close": "21.8200", + "5. volume": "4421500" + }, + "2011-11-22": { + "1. open": "22.1500", + "2. high": "22.2000", + "3. low": "21.8600", + "4. close": "21.8700", + "5. volume": "4715700" + }, + "2011-11-21": { + "1. open": "22.0200", + "2. high": "22.2300", + "3. low": "21.9800", + "4. close": "22.1100", + "5. volume": "3480800" + }, + "2011-11-18": { + "1. open": "22.2000", + "2. high": "22.4500", + "3. low": "22.0600", + "4. close": "22.3300", + "5. volume": "4506100" + }, + "2011-11-17": { + "1. open": "22.4700", + "2. high": "22.6200", + "3. low": "21.9900", + "4. close": "22.1100", + "5. volume": "6834700" + }, + "2011-11-16": { + "1. open": "22.9400", + "2. high": "23.0200", + "3. low": "22.4500", + "4. close": "22.4800", + "5. volume": "5865100" + }, + "2011-11-15": { + "1. open": "23.0500", + "2. high": "23.2300", + "3. low": "22.9200", + "4. close": "23.1100", + "5. volume": "5500900" + }, + "2011-11-14": { + "1. open": "23.2300", + "2. high": "23.4600", + "3. low": "22.9900", + "4. close": "23.1400", + "5. volume": "3376600" + }, + "2011-11-11": { + "1. open": "23.0400", + "2. high": "23.4700", + "3. low": "23.0200", + "4. close": "23.4300", + "5. volume": "3532400" + }, + "2011-11-10": { + "1. open": "22.8400", + "2. high": "23.0600", + "3. low": "22.6500", + "4. close": "22.9200", + "5. volume": "3248800" + }, + "2011-11-09": { + "1. open": "22.9600", + "2. high": "23.0300", + "3. low": "22.6900", + "4. close": "22.7500", + "5. volume": "4220800" + }, + "2011-11-08": { + "1. open": "23.0700", + "2. high": "23.2700", + "3. low": "22.9200", + "4. close": "23.2500", + "5. volume": "3947200" + }, + "2011-11-07": { + "1. open": "22.7800", + "2. high": "23.1100", + "3. low": "22.6900", + "4. close": "23.0800", + "5. volume": "3691700" + }, + "2011-11-04": { + "1. open": "22.4400", + "2. high": "22.8650", + "3. low": "22.3900", + "4. close": "22.8100", + "5. volume": "4420900" + }, + "2011-11-03": { + "1. open": "22.6900", + "2. high": "22.7000", + "3. low": "22.3300", + "4. close": "22.6400", + "5. volume": "6692200" + }, + "2011-11-02": { + "1. open": "22.7800", + "2. high": "22.8800", + "3. low": "22.5800", + "4. close": "22.6400", + "5. volume": "6251900" + }, + "2011-11-01": { + "1. open": "22.7700", + "2. high": "22.9300", + "3. low": "22.4500", + "4. close": "22.4900", + "5. volume": "5862100" + }, + "2011-10-31": { + "1. open": "23.3000", + "2. high": "23.4300", + "3. low": "23.0600", + "4. close": "23.1800", + "5. volume": "5798200" + }, + "2011-10-28": { + "1. open": "23.4900", + "2. high": "23.6500", + "3. low": "23.3450", + "4. close": "23.4500", + "5. volume": "4042600" + }, + "2011-10-27": { + "1. open": "23.4200", + "2. high": "23.6100", + "3. low": "23.1950", + "4. close": "23.4900", + "5. volume": "5926000" + }, + "2011-10-26": { + "1. open": "23.1700", + "2. high": "23.1700", + "3. low": "22.7000", + "4. close": "23.0200", + "5. volume": "5469600" + }, + "2011-10-25": { + "1. open": "23.2300", + "2. high": "23.2500", + "3. low": "22.8700", + "4. close": "22.9200", + "5. volume": "4831200" + }, + "2011-10-24": { + "1. open": "23.1000", + "2. high": "23.3300", + "3. low": "23.0900", + "4. close": "23.2600", + "5. volume": "3375700" + }, + "2011-10-21": { + "1. open": "22.9500", + "2. high": "23.0900", + "3. low": "22.8600", + "4. close": "23.0900", + "5. volume": "4990600" + }, + "2011-10-20": { + "1. open": "22.7600", + "2. high": "22.9400", + "3. low": "22.3700", + "4. close": "22.7200", + "5. volume": "3777700" + }, + "2011-10-19": { + "1. open": "22.6300", + "2. high": "23.1000", + "3. low": "22.6100", + "4. close": "22.7000", + "5. volume": "3722100" + }, + "2011-10-18": { + "1. open": "22.3400", + "2. high": "22.8300", + "3. low": "22.2500", + "4. close": "22.7400", + "5. volume": "4340200" + }, + "2011-10-17": { + "1. open": "22.6000", + "2. high": "22.7400", + "3. low": "22.3300", + "4. close": "22.3600", + "5. volume": "4160700" + }, + "2011-10-14": { + "1. open": "22.7500", + "2. high": "22.7500", + "3. low": "22.2200", + "4. close": "22.6100", + "5. volume": "4953600" + }, + "2011-10-13": { + "1. open": "22.4500", + "2. high": "22.9400", + "3. low": "22.2500", + "4. close": "22.5300", + "5. volume": "6859000" + }, + "2011-10-12": { + "1. open": "22.8300", + "2. high": "23.0500", + "3. low": "22.6300", + "4. close": "22.7000", + "5. volume": "6871600" + }, + "2011-10-11": { + "1. open": "22.8700", + "2. high": "22.9200", + "3. low": "22.5600", + "4. close": "22.7700", + "5. volume": "4594500" + }, + "2011-10-10": { + "1. open": "22.8200", + "2. high": "22.9200", + "3. low": "22.6800", + "4. close": "22.8900", + "5. volume": "5334000" + }, + "2011-10-07": { + "1. open": "22.9200", + "2. high": "23.0800", + "3. low": "22.5000", + "4. close": "22.5300", + "5. volume": "5530800" + }, + "2011-10-06": { + "1. open": "22.1200", + "2. high": "22.7800", + "3. low": "22.1200", + "4. close": "22.7800", + "5. volume": "6093400" + }, + "2011-10-05": { + "1. open": "22.0000", + "2. high": "22.1600", + "3. low": "21.7900", + "4. close": "22.1400", + "5. volume": "6400300" + }, + "2011-10-04": { + "1. open": "21.5200", + "2. high": "22.0600", + "3. low": "21.3400", + "4. close": "22.0100", + "5. volume": "8808000" + }, + "2011-10-03": { + "1. open": "21.9200", + "2. high": "22.3250", + "3. low": "21.7100", + "4. close": "21.7400", + "5. volume": "8038900" + }, + "2011-09-30": { + "1. open": "22.0600", + "2. high": "22.3600", + "3. low": "21.9600", + "4. close": "21.9600", + "5. volume": "6896000" + }, + "2011-09-29": { + "1. open": "22.2500", + "2. high": "22.3900", + "3. low": "21.9500", + "4. close": "22.2200", + "5. volume": "6572800" + }, + "2011-09-28": { + "1. open": "21.8500", + "2. high": "22.2100", + "3. low": "21.8500", + "4. close": "21.9500", + "5. volume": "6265200" + }, + "2011-09-27": { + "1. open": "22.2600", + "2. high": "22.4500", + "3. low": "21.8650", + "4. close": "21.9400", + "5. volume": "6589400" + }, + "2011-09-26": { + "1. open": "21.9800", + "2. high": "22.1000", + "3. low": "21.7000", + "4. close": "22.0400", + "5. volume": "11089400" + }, + "2011-09-23": { + "1. open": "21.6300", + "2. high": "22.1700", + "3. low": "21.5700", + "4. close": "21.7800", + "5. volume": "7755300" + }, + "2011-09-22": { + "1. open": "21.3400", + "2. high": "21.8700", + "3. low": "21.3100", + "4. close": "21.7300", + "5. volume": "9536500" + }, + "2011-09-21": { + "1. open": "22.3200", + "2. high": "22.4700", + "3. low": "21.7400", + "4. close": "21.7600", + "5. volume": "7163500" + }, + "2011-09-20": { + "1. open": "22.4400", + "2. high": "22.6500", + "3. low": "22.2399", + "4. close": "22.4100", + "5. volume": "5648600" + }, + "2011-09-19": { + "1. open": "22.2000", + "2. high": "22.4900", + "3. low": "21.9300", + "4. close": "22.3800", + "5. volume": "6360400" + }, + "2011-09-16": { + "1. open": "22.6600", + "2. high": "22.7300", + "3. low": "22.3900", + "4. close": "22.3900", + "5. volume": "6107500" + }, + "2011-09-15": { + "1. open": "22.4000", + "2. high": "22.7700", + "3. low": "22.1800", + "4. close": "22.6100", + "5. volume": "7929100" + }, + "2011-09-14": { + "1. open": "22.0000", + "2. high": "22.2300", + "3. low": "21.8600", + "4. close": "22.1000", + "5. volume": "6373900" + }, + "2011-09-13": { + "1. open": "21.8700", + "2. high": "22.1400", + "3. low": "21.7900", + "4. close": "21.9800", + "5. volume": "6330100" + }, + "2011-09-12": { + "1. open": "21.8650", + "2. high": "21.9800", + "3. low": "21.1400", + "4. close": "21.8200", + "5. volume": "11632100" + }, + "2011-09-09": { + "1. open": "22.2300", + "2. high": "22.2800", + "3. low": "21.6600", + "4. close": "22.0200", + "5. volume": "19502200" + }, + "2011-09-08": { + "1. open": "23.5600", + "2. high": "23.7800", + "3. low": "23.3200", + "4. close": "23.3500", + "5. volume": "7146100" + }, + "2011-09-07": { + "1. open": "22.9800", + "2. high": "23.5100", + "3. low": "22.8400", + "4. close": "23.5000", + "5. volume": "5546500" + }, + "2011-09-06": { + "1. open": "22.6100", + "2. high": "22.8700", + "3. low": "22.4600", + "4. close": "22.7600", + "5. volume": "8077500" + }, + "2011-09-02": { + "1. open": "23.0600", + "2. high": "23.3200", + "3. low": "23.0000", + "4. close": "23.0800", + "5. volume": "3761400" + }, + "2011-09-01": { + "1. open": "23.6300", + "2. high": "23.6600", + "3. low": "23.3000", + "4. close": "23.3100", + "5. volume": "6673900" + }, + "2011-08-31": { + "1. open": "23.1400", + "2. high": "23.6400", + "3. low": "23.0600", + "4. close": "23.5600", + "5. volume": "8243900" + }, + "2011-08-30": { + "1. open": "23.2700", + "2. high": "23.4700", + "3. low": "22.9396", + "4. close": "23.0600", + "5. volume": "7402700" + }, + "2011-08-29": { + "1. open": "22.8500", + "2. high": "23.3500", + "3. low": "22.7800", + "4. close": "23.3500", + "5. volume": "4702400" + }, + "2011-08-26": { + "1. open": "22.4600", + "2. high": "22.7800", + "3. low": "21.9900", + "4. close": "22.6800", + "5. volume": "5861900" + }, + "2011-08-25": { + "1. open": "22.5500", + "2. high": "22.7100", + "3. low": "22.2999", + "4. close": "22.5000", + "5. volume": "7822000" + }, + "2011-08-24": { + "1. open": "22.6900", + "2. high": "23.0700", + "3. low": "22.4500", + "4. close": "22.5000", + "5. volume": "9594600" + }, + "2011-08-23": { + "1. open": "22.6200", + "2. high": "22.8500", + "3. low": "22.3600", + "4. close": "22.8500", + "5. volume": "7451200" + }, + "2011-08-22": { + "1. open": "23.0400", + "2. high": "23.0800", + "3. low": "22.5950", + "4. close": "22.7200", + "5. volume": "7217400" + }, + "2011-08-19": { + "1. open": "22.7200", + "2. high": "23.0700", + "3. low": "22.6300", + "4. close": "22.7100", + "5. volume": "6937400" + }, + "2011-08-18": { + "1. open": "22.9000", + "2. high": "23.5000", + "3. low": "22.6400", + "4. close": "22.9300", + "5. volume": "13852800" + }, + "2011-08-17": { + "1. open": "23.2300", + "2. high": "23.5500", + "3. low": "23.1400", + "4. close": "23.3800", + "5. volume": "4481500" + }, + "2011-08-16": { + "1. open": "22.7500", + "2. high": "23.2900", + "3. low": "22.6800", + "4. close": "23.0800", + "5. volume": "7995700" + }, + "2011-08-15": { + "1. open": "22.7700", + "2. high": "22.9400", + "3. low": "22.5850", + "4. close": "22.8700", + "5. volume": "7374200" + }, + "2011-08-12": { + "1. open": "22.8200", + "2. high": "22.9500", + "3. low": "22.3050", + "4. close": "22.7300", + "5. volume": "6342700" + }, + "2011-08-11": { + "1. open": "21.8800", + "2. high": "22.8500", + "3. low": "21.7700", + "4. close": "22.6100", + "5. volume": "9070400" + }, + "2011-08-10": { + "1. open": "22.3300", + "2. high": "22.5500", + "3. low": "21.8600", + "4. close": "21.9300", + "5. volume": "10515000" + }, + "2011-08-09": { + "1. open": "22.5400", + "2. high": "22.5900", + "3. low": "21.5150", + "4. close": "22.5600", + "5. volume": "11977600" + }, + "2011-08-08": { + "1. open": "23.2500", + "2. high": "23.4700", + "3. low": "22.3100", + "4. close": "22.3100", + "5. volume": "10979400" + }, + "2011-08-05": { + "1. open": "24.0700", + "2. high": "24.2500", + "3. low": "23.1000", + "4. close": "23.5500", + "5. volume": "14392400" + }, + "2011-08-04": { + "1. open": "24.0900", + "2. high": "24.2100", + "3. low": "23.7200", + "4. close": "23.7200", + "5. volume": "11955800" + }, + "2011-08-03": { + "1. open": "24.1000", + "2. high": "24.3200", + "3. low": "23.7800", + "4. close": "24.2700", + "5. volume": "6807400" + }, + "2011-08-02": { + "1. open": "24.5800", + "2. high": "24.6200", + "3. low": "24.0100", + "4. close": "24.0100", + "5. volume": "6661400" + }, + "2011-08-01": { + "1. open": "25.0700", + "2. high": "25.0800", + "3. low": "24.5700", + "4. close": "24.6900", + "5. volume": "5173900" + }, + "2011-07-29": { + "1. open": "24.6900", + "2. high": "25.1400", + "3. low": "24.6500", + "4. close": "24.8700", + "5. volume": "6046600" + }, + "2011-07-28": { + "1. open": "25.0000", + "2. high": "25.2000", + "3. low": "24.8100", + "4. close": "24.8400", + "5. volume": "4894100" + }, + "2011-07-27": { + "1. open": "24.8300", + "2. high": "25.0600", + "3. low": "24.7300", + "4. close": "24.9800", + "5. volume": "6586500" + }, + "2011-07-26": { + "1. open": "24.8700", + "2. high": "25.1600", + "3. low": "24.8500", + "4. close": "24.9300", + "5. volume": "4201700" + }, + "2011-07-25": { + "1. open": "24.9300", + "2. high": "25.1100", + "3. low": "24.8100", + "4. close": "24.8200", + "5. volume": "6512700" + }, + "2011-07-22": { + "1. open": "25.3800", + "2. high": "25.4700", + "3. low": "25.1400", + "4. close": "25.3100", + "5. volume": "8370400" + }, + "2011-07-21": { + "1. open": "25.5600", + "2. high": "25.7000", + "3. low": "25.0700", + "4. close": "25.1500", + "5. volume": "12490200" + }, + "2011-07-20": { + "1. open": "25.8300", + "2. high": "25.8500", + "3. low": "25.4600", + "4. close": "25.7600", + "5. volume": "5858400" + }, + "2011-07-19": { + "1. open": "25.4100", + "2. high": "25.8300", + "3. low": "25.3500", + "4. close": "25.8300", + "5. volume": "5780400" + }, + "2011-07-18": { + "1. open": "25.4700", + "2. high": "25.5200", + "3. low": "25.1500", + "4. close": "25.4100", + "5. volume": "5283200" + }, + "2011-07-15": { + "1. open": "25.3500", + "2. high": "25.5000", + "3. low": "25.1700", + "4. close": "25.4800", + "5. volume": "5458100" + }, + "2011-07-14": { + "1. open": "25.2500", + "2. high": "25.5000", + "3. low": "25.1600", + "4. close": "25.3500", + "5. volume": "4885100" + }, + "2011-07-13": { + "1. open": "25.4400", + "2. high": "25.5500", + "3. low": "25.2300", + "4. close": "25.2600", + "5. volume": "6136000" + }, + "2011-07-12": { + "1. open": "24.9800", + "2. high": "25.4000", + "3. low": "24.9800", + "4. close": "25.1300", + "5. volume": "5426600" + }, + "2011-07-11": { + "1. open": "24.9700", + "2. high": "25.2000", + "3. low": "24.9000", + "4. close": "24.9800", + "5. volume": "4649600" + }, + "2011-07-08": { + "1. open": "25.2500", + "2. high": "25.4299", + "3. low": "25.1000", + "4. close": "25.3200", + "5. volume": "3975000" + }, + "2011-07-07": { + "1. open": "25.2700", + "2. high": "25.6200", + "3. low": "25.2200", + "4. close": "25.4600", + "5. volume": "5148800" + }, + "2011-07-06": { + "1. open": "25.0000", + "2. high": "25.2600", + "3. low": "24.8500", + "4. close": "25.1300", + "5. volume": "4768900" + }, + "2011-07-05": { + "1. open": "25.0300", + "2. high": "25.1800", + "3. low": "24.8100", + "4. close": "25.0400", + "5. volume": "5618100" + }, + "2011-07-01": { + "1. open": "24.7500", + "2. high": "25.1100", + "3. low": "24.6000", + "4. close": "25.0800", + "5. volume": "4577400" + }, + "2011-06-30": { + "1. open": "24.6200", + "2. high": "24.8800", + "3. low": "24.5600", + "4. close": "24.8000", + "5. volume": "5705800" + }, + "2011-06-29": { + "1. open": "24.4400", + "2. high": "24.6700", + "3. low": "24.4200", + "4. close": "24.5900", + "5. volume": "4461100" + }, + "2011-06-28": { + "1. open": "24.2900", + "2. high": "24.4500", + "3. low": "24.2750", + "4. close": "24.4100", + "5. volume": "6297100" + }, + "2011-06-27": { + "1. open": "24.2050", + "2. high": "24.4950", + "3. low": "24.1800", + "4. close": "24.2800", + "5. volume": "10024000" + }, + "2011-06-24": { + "1. open": "24.7100", + "2. high": "24.7600", + "3. low": "24.3100", + "4. close": "24.5000", + "5. volume": "11583300" + }, + "2011-06-23": { + "1. open": "24.3600", + "2. high": "24.7600", + "3. low": "24.2900", + "4. close": "24.7400", + "5. volume": "10447300" + }, + "2011-06-22": { + "1. open": "24.5300", + "2. high": "24.7300", + "3. low": "24.4500", + "4. close": "24.5000", + "5. volume": "9908300" + }, + "2011-06-21": { + "1. open": "24.1600", + "2. high": "24.6600", + "3. low": "24.1200", + "4. close": "24.6200", + "5. volume": "10159200" + }, + "2011-06-20": { + "1. open": "23.9900", + "2. high": "24.1500", + "3. low": "23.9200", + "4. close": "24.0400", + "5. volume": "9504000" + }, + "2011-06-17": { + "1. open": "24.0700", + "2. high": "24.2500", + "3. low": "23.8500", + "4. close": "24.0000", + "5. volume": "13438900" + }, + "2011-06-16": { + "1. open": "24.1200", + "2. high": "24.2200", + "3. low": "23.3400", + "4. close": "23.9900", + "5. volume": "23862900" + }, + "2011-06-15": { + "1. open": "23.0900", + "2. high": "23.3900", + "3. low": "22.8900", + "4. close": "22.9500", + "5. volume": "10224100" + }, + "2011-06-14": { + "1. open": "23.5400", + "2. high": "23.5700", + "3. low": "23.0500", + "4. close": "23.2200", + "5. volume": "9711000" + }, + "2011-06-13": { + "1. open": "23.3100", + "2. high": "23.4200", + "3. low": "23.1900", + "4. close": "23.4100", + "5. volume": "6275100" + }, + "2011-06-10": { + "1. open": "23.6500", + "2. high": "23.8100", + "3. low": "23.2600", + "4. close": "23.2800", + "5. volume": "6507400" + }, + "2011-06-09": { + "1. open": "23.6100", + "2. high": "23.9650", + "3. low": "23.5100", + "4. close": "23.8000", + "5. volume": "7314300" + }, + "2011-06-08": { + "1. open": "23.2100", + "2. high": "23.6900", + "3. low": "23.1750", + "4. close": "23.6200", + "5. volume": "8080300" + }, + "2011-06-07": { + "1. open": "23.2200", + "2. high": "23.6100", + "3. low": "23.2200", + "4. close": "23.3000", + "5. volume": "6106200" + }, + "2011-06-06": { + "1. open": "23.4600", + "2. high": "23.5200", + "3. low": "23.1300", + "4. close": "23.1600", + "5. volume": "6004800" + }, + "2011-06-03": { + "1. open": "23.5800", + "2. high": "23.7300", + "3. low": "23.4700", + "4. close": "23.5700", + "5. volume": "7765100" + }, + "2011-06-02": { + "1. open": "23.9400", + "2. high": "23.9700", + "3. low": "23.5000", + "4. close": "23.7600", + "5. volume": "8283900" + }, + "2011-06-01": { + "1. open": "24.7700", + "2. high": "24.8800", + "3. low": "23.8700", + "4. close": "23.9000", + "5. volume": "12797900" + }, + "2011-05-31": { + "1. open": "24.7800", + "2. high": "24.8237", + "3. low": "24.5500", + "4. close": "24.8200", + "5. volume": "6603400" + }, + "2011-05-27": { + "1. open": "24.4100", + "2. high": "24.7200", + "3. low": "24.3400", + "4. close": "24.7200", + "5. volume": "4351500" + }, + "2011-05-26": { + "1. open": "24.1400", + "2. high": "24.3800", + "3. low": "24.1400", + "4. close": "24.3400", + "5. volume": "6985700" + }, + "2011-05-25": { + "1. open": "24.4100", + "2. high": "24.4850", + "3. low": "24.1400", + "4. close": "24.2100", + "5. volume": "7419500" + }, + "2011-05-24": { + "1. open": "24.6400", + "2. high": "24.6500", + "3. low": "24.2400", + "4. close": "24.4700", + "5. volume": "7820200" + }, + "2011-05-23": { + "1. open": "24.7900", + "2. high": "25.0200", + "3. low": "24.5700", + "4. close": "24.5800", + "5. volume": "6826500" + }, + "2011-05-20": { + "1. open": "25.4800", + "2. high": "25.4800", + "3. low": "24.8800", + "4. close": "24.9700", + "5. volume": "7646900" + }, + "2011-05-19": { + "1. open": "25.3600", + "2. high": "25.4800", + "3. low": "25.2600", + "4. close": "25.4800", + "5. volume": "4585800" + }, + "2011-05-18": { + "1. open": "25.2700", + "2. high": "25.4300", + "3. low": "24.9100", + "4. close": "25.3600", + "5. volume": "6063800" + }, + "2011-05-17": { + "1. open": "24.8400", + "2. high": "25.3500", + "3. low": "24.7800", + "4. close": "25.3100", + "5. volume": "5831900" + }, + "2011-05-16": { + "1. open": "24.9400", + "2. high": "25.1550", + "3. low": "24.8000", + "4. close": "24.9800", + "5. volume": "5001800" + }, + "2011-05-13": { + "1. open": "24.9800", + "2. high": "25.1900", + "3. low": "24.9200", + "4. close": "25.0300", + "5. volume": "4256800" + }, + "2011-05-12": { + "1. open": "24.4600", + "2. high": "25.0900", + "3. low": "24.4000", + "4. close": "25.0400", + "5. volume": "6061800" + }, + "2011-05-11": { + "1. open": "24.5400", + "2. high": "24.6200", + "3. low": "24.4400", + "4. close": "24.5700", + "5. volume": "4104000" + }, + "2011-05-10": { + "1. open": "24.3600", + "2. high": "24.6000", + "3. low": "24.3500", + "4. close": "24.6000", + "5. volume": "5014100" + }, + "2011-05-09": { + "1. open": "24.2700", + "2. high": "24.3800", + "3. low": "24.2000", + "4. close": "24.2900", + "5. volume": "5241600" + }, + "2011-05-06": { + "1. open": "24.3400", + "2. high": "24.4500", + "3. low": "24.1200", + "4. close": "24.2300", + "5. volume": "4948400" + }, + "2011-05-05": { + "1. open": "24.1500", + "2. high": "24.5000", + "3. low": "24.1400", + "4. close": "24.3000", + "5. volume": "5892300" + }, + "2011-05-04": { + "1. open": "24.0300", + "2. high": "24.3500", + "3. low": "23.9300", + "4. close": "24.1600", + "5. volume": "6465300" + }, + "2011-05-03": { + "1. open": "24.0500", + "2. high": "24.2300", + "3. low": "23.9750", + "4. close": "24.0900", + "5. volume": "3842900" + }, + "2011-05-02": { + "1. open": "24.3400", + "2. high": "24.4100", + "3. low": "24.0500", + "4. close": "24.0900", + "5. volume": "5359400" + }, + "2011-04-29": { + "1. open": "24.1700", + "2. high": "24.4400", + "3. low": "24.1000", + "4. close": "24.3100", + "5. volume": "5400000" + }, + "2011-04-28": { + "1. open": "24.4900", + "2. high": "24.5500", + "3. low": "24.0500", + "4. close": "24.0800", + "5. volume": "5979200" + }, + "2011-04-27": { + "1. open": "24.2200", + "2. high": "24.6000", + "3. low": "24.2200", + "4. close": "24.5900", + "5. volume": "7305400" + }, + "2011-04-26": { + "1. open": "24.5000", + "2. high": "24.6000", + "3. low": "24.2100", + "4. close": "24.2900", + "5. volume": "6300000" + }, + "2011-04-25": { + "1. open": "24.4000", + "2. high": "24.5500", + "3. low": "24.1500", + "4. close": "24.2700", + "5. volume": "5049900" + }, + "2011-04-21": { + "1. open": "24.3600", + "2. high": "24.5500", + "3. low": "24.2000", + "4. close": "24.5100", + "5. volume": "6332900" + }, + "2011-04-20": { + "1. open": "24.6900", + "2. high": "24.6900", + "3. low": "24.0900", + "4. close": "24.2400", + "5. volume": "9042300" + }, + "2011-04-19": { + "1. open": "24.5000", + "2. high": "24.6200", + "3. low": "24.3700", + "4. close": "24.6200", + "5. volume": "5567800" + }, + "2011-04-18": { + "1. open": "24.4000", + "2. high": "24.6600", + "3. low": "24.2100", + "4. close": "24.5800", + "5. volume": "4651700" + }, + "2011-04-15": { + "1. open": "24.6200", + "2. high": "24.6600", + "3. low": "24.2500", + "4. close": "24.5400", + "5. volume": "7147100" + }, + "2011-04-14": { + "1. open": "24.4500", + "2. high": "24.9300", + "3. low": "24.4200", + "4. close": "24.7000", + "5. volume": "8250500" + }, + "2011-04-13": { + "1. open": "24.1500", + "2. high": "24.4000", + "3. low": "24.1300", + "4. close": "24.2000", + "5. volume": "3901300" + }, + "2011-04-12": { + "1. open": "24.1100", + "2. high": "24.1900", + "3. low": "23.9100", + "4. close": "24.1100", + "5. volume": "5486000" + }, + "2011-04-11": { + "1. open": "23.9900", + "2. high": "24.6400", + "3. low": "23.9700", + "4. close": "24.2300", + "5. volume": "6911800" + }, + "2011-04-08": { + "1. open": "24.0300", + "2. high": "24.1100", + "3. low": "23.7900", + "4. close": "24.0000", + "5. volume": "6586800" + }, + "2011-04-07": { + "1. open": "23.9100", + "2. high": "24.2400", + "3. low": "23.9100", + "4. close": "24.1100", + "5. volume": "6312600" + }, + "2011-04-06": { + "1. open": "23.8000", + "2. high": "24.1500", + "3. low": "23.7000", + "4. close": "23.9700", + "5. volume": "6495200" + }, + "2011-04-05": { + "1. open": "23.7500", + "2. high": "23.9800", + "3. low": "23.7000", + "4. close": "23.7900", + "5. volume": "5153900" + }, + "2011-04-04": { + "1. open": "23.7500", + "2. high": "23.9125", + "3. low": "23.6500", + "4. close": "23.8800", + "5. volume": "4920700" + }, + "2011-04-01": { + "1. open": "24.0600", + "2. high": "24.1400", + "3. low": "23.6350", + "4. close": "23.7500", + "5. volume": "10286000" + }, + "2011-03-31": { + "1. open": "24.1800", + "2. high": "24.3100", + "3. low": "23.9700", + "4. close": "23.9700", + "5. volume": "5923700" + }, + "2011-03-30": { + "1. open": "24.2000", + "2. high": "24.3500", + "3. low": "24.0700", + "4. close": "24.2900", + "5. volume": "5558300" + }, + "2011-03-29": { + "1. open": "23.7100", + "2. high": "24.2600", + "3. low": "23.7100", + "4. close": "24.1900", + "5. volume": "7650100" + }, + "2011-03-28": { + "1. open": "23.6800", + "2. high": "23.9900", + "3. low": "23.6600", + "4. close": "23.6800", + "5. volume": "5635100" + }, + "2011-03-25": { + "1. open": "23.8000", + "2. high": "23.8100", + "3. low": "23.5000", + "4. close": "23.7000", + "5. volume": "5539500" + }, + "2011-03-24": { + "1. open": "23.5700", + "2. high": "23.9500", + "3. low": "23.5700", + "4. close": "23.8700", + "5. volume": "5117500" + }, + "2011-03-23": { + "1. open": "23.6100", + "2. high": "23.6300", + "3. low": "23.3900", + "4. close": "23.5000", + "5. volume": "6686100" + }, + "2011-03-22": { + "1. open": "23.6400", + "2. high": "23.7300", + "3. low": "23.5000", + "4. close": "23.6500", + "5. volume": "8906400" + }, + "2011-03-21": { + "1. open": "23.8900", + "2. high": "23.9500", + "3. low": "23.6400", + "4. close": "23.6400", + "5. volume": "9948500" + }, + "2011-03-18": { + "1. open": "23.8300", + "2. high": "23.8600", + "3. low": "23.5100", + "4. close": "23.8600", + "5. volume": "9755100" + }, + "2011-03-17": { + "1. open": "23.6900", + "2. high": "23.8200", + "3. low": "23.5100", + "4. close": "23.7300", + "5. volume": "2031054" + }, + "2011-03-16": { + "1. open": "23.8300", + "2. high": "23.8800", + "3. low": "23.4000", + "4. close": "23.5200", + "5. volume": "3000661" + }, + "2011-03-15": { + "1. open": "23.5900", + "2. high": "24.1300", + "3. low": "23.4900", + "4. close": "24.0000", + "5. volume": "9002700" + }, + "2011-03-14": { + "1. open": "23.7700", + "2. high": "23.9250", + "3. low": "23.5600", + "4. close": "23.8600", + "5. volume": "7605100" + }, + "2011-03-11": { + "1. open": "23.4700", + "2. high": "24.0000", + "3. low": "23.4700", + "4. close": "23.9100", + "5. volume": "7798600" + }, + "2011-03-10": { + "1. open": "23.6500", + "2. high": "24.0100", + "3. low": "23.6000", + "4. close": "23.9400", + "5. volume": "11370100" + }, + "2011-03-09": { + "1. open": "23.6500", + "2. high": "23.8100", + "3. low": "23.5700", + "4. close": "23.7300", + "5. volume": "13764500" + }, + "2011-03-08": { + "1. open": "23.6100", + "2. high": "23.7700", + "3. low": "23.4500", + "4. close": "23.7100", + "5. volume": "8610800" + }, + "2011-03-07": { + "1. open": "23.5200", + "2. high": "23.8300", + "3. low": "23.5000", + "4. close": "23.6400", + "5. volume": "8822500" + }, + "2011-03-04": { + "1. open": "23.0500", + "2. high": "23.7300", + "3. low": "22.9900", + "4. close": "23.6000", + "5. volume": "17008700" + }, + "2011-03-03": { + "1. open": "23.4000", + "2. high": "23.4800", + "3. low": "22.7100", + "4. close": "23.0200", + "5. volume": "20063600" + }, + "2011-03-02": { + "1. open": "22.6300", + "2. high": "22.8800", + "3. low": "22.4900", + "4. close": "22.5200", + "5. volume": "9206100" + }, + "2011-03-01": { + "1. open": "23.0400", + "2. high": "23.1600", + "3. low": "22.7300", + "4. close": "22.7300", + "5. volume": "10301900" + }, + "2011-02-28": { + "1. open": "22.7800", + "2. high": "23.0800", + "3. low": "22.6700", + "4. close": "22.9000", + "5. volume": "10930900" + }, + "2011-02-25": { + "1. open": "23.0600", + "2. high": "23.0600", + "3. low": "22.7900", + "4. close": "22.8600", + "5. volume": "7068800" + }, + "2011-02-24": { + "1. open": "23.0500", + "2. high": "23.4600", + "3. low": "22.9000", + "4. close": "22.9700", + "5. volume": "9091100" + }, + "2011-02-23": { + "1. open": "23.1900", + "2. high": "23.2700", + "3. low": "22.9200", + "4. close": "23.1100", + "5. volume": "6856400" + }, + "2011-02-22": { + "1. open": "22.9400", + "2. high": "23.4400", + "3. low": "22.8700", + "4. close": "23.2000", + "5. volume": "10366100" + }, + "2011-02-18": { + "1. open": "23.0800", + "2. high": "23.1100", + "3. low": "22.9200", + "4. close": "23.1000", + "5. volume": "5449500" + }, + "2011-02-17": { + "1. open": "23.0100", + "2. high": "23.2000", + "3. low": "22.8600", + "4. close": "23.0900", + "5. volume": "10421300" + }, + "2011-02-16": { + "1. open": "22.6200", + "2. high": "23.2200", + "3. low": "22.5600", + "4. close": "23.2200", + "5. volume": "9318900" + }, + "2011-02-15": { + "1. open": "22.4500", + "2. high": "22.6100", + "3. low": "22.1100", + "4. close": "22.6100", + "5. volume": "8352500" + }, + "2011-02-14": { + "1. open": "22.4500", + "2. high": "22.6500", + "3. low": "22.3300", + "4. close": "22.4300", + "5. volume": "5973900" + }, + "2011-02-11": { + "1. open": "22.3700", + "2. high": "22.6100", + "3. low": "22.2400", + "4. close": "22.5900", + "5. volume": "5619300" + }, + "2011-02-10": { + "1. open": "22.5900", + "2. high": "22.8200", + "3. low": "22.4500", + "4. close": "22.5200", + "5. volume": "4358500" + }, + "2011-02-09": { + "1. open": "22.2600", + "2. high": "22.6400", + "3. low": "22.2000", + "4. close": "22.6400", + "5. volume": "4762700" + }, + "2011-02-08": { + "1. open": "22.3200", + "2. high": "22.4800", + "3. low": "22.2000", + "4. close": "22.2800", + "5. volume": "5276000" + }, + "2011-02-07": { + "1. open": "22.4300", + "2. high": "22.5000", + "3. low": "22.2400", + "4. close": "22.3300", + "5. volume": "8497200" + }, + "2011-02-04": { + "1. open": "22.0100", + "2. high": "22.4300", + "3. low": "22.0100", + "4. close": "22.3300", + "5. volume": "6726500" + }, + "2011-02-03": { + "1. open": "21.5900", + "2. high": "22.0100", + "3. low": "21.5900", + "4. close": "21.9600", + "5. volume": "6580600" + }, + "2011-02-02": { + "1. open": "21.5900", + "2. high": "21.8000", + "3. low": "21.5800", + "4. close": "21.6400", + "5. volume": "5257700" + }, + "2011-02-01": { + "1. open": "21.4900", + "2. high": "21.7600", + "3. low": "21.4700", + "4. close": "21.6900", + "5. volume": "4748200" + }, + "2011-01-31": { + "1. open": "21.3600", + "2. high": "21.6550", + "3. low": "21.2900", + "4. close": "21.4000", + "5. volume": "8440900" + }, + "2011-01-28": { + "1. open": "21.5600", + "2. high": "21.6400", + "3. low": "21.2700", + "4. close": "21.2900", + "5. volume": "6809100" + }, + "2011-01-27": { + "1. open": "21.6900", + "2. high": "21.7400", + "3. low": "21.5100", + "4. close": "21.5100", + "5. volume": "8152800" + }, + "2011-01-26": { + "1. open": "21.6800", + "2. high": "22.0400", + "3. low": "21.6000", + "4. close": "21.6100", + "5. volume": "7880000" + }, + "2011-01-25": { + "1. open": "21.7300", + "2. high": "21.8000", + "3. low": "21.5500", + "4. close": "21.6500", + "5. volume": "5633100" + }, + "2011-01-24": { + "1. open": "21.5800", + "2. high": "21.9000", + "3. low": "21.5800", + "4. close": "21.7000", + "5. volume": "5487800" + }, + "2011-01-21": { + "1. open": "21.7100", + "2. high": "21.7900", + "3. low": "21.5400", + "4. close": "21.5600", + "5. volume": "6579900" + }, + "2011-01-20": { + "1. open": "21.4500", + "2. high": "21.8400", + "3. low": "21.4500", + "4. close": "21.5900", + "5. volume": "7521800" + }, + "2011-01-19": { + "1. open": "21.4200", + "2. high": "21.5800", + "3. low": "21.3100", + "4. close": "21.5100", + "5. volume": "7427000" + }, + "2011-01-18": { + "1. open": "21.4700", + "2. high": "21.5300", + "3. low": "21.4000", + "4. close": "21.4300", + "5. volume": "5516200" + }, + "2011-01-14": { + "1. open": "21.4800", + "2. high": "21.6300", + "3. low": "21.3600", + "4. close": "21.4400", + "5. volume": "4857700" + }, + "2011-01-13": { + "1. open": "21.7400", + "2. high": "21.7700", + "3. low": "21.4700", + "4. close": "21.5200", + "5. volume": "5758500" + }, + "2011-01-12": { + "1. open": "21.5500", + "2. high": "21.8200", + "3. low": "21.4000", + "4. close": "21.7500", + "5. volume": "5691000" + }, + "2011-01-11": { + "1. open": "21.3200", + "2. high": "21.5200", + "3. low": "21.0900", + "4. close": "21.4500", + "5. volume": "6068600" + }, + "2011-01-10": { + "1. open": "21.5800", + "2. high": "21.6700", + "3. low": "21.5000", + "4. close": "21.5300", + "5. volume": "4578300" + }, + "2011-01-07": { + "1. open": "21.6600", + "2. high": "21.8000", + "3. low": "21.5000", + "4. close": "21.6000", + "5. volume": "4709700" + }, + "2011-01-06": { + "1. open": "21.8100", + "2. high": "21.8800", + "3. low": "21.6000", + "4. close": "21.6100", + "5. volume": "7464800" + }, + "2011-01-05": { + "1. open": "21.7000", + "2. high": "22.0100", + "3. low": "21.6500", + "4. close": "21.8500", + "5. volume": "8096000" + }, + "2011-01-04": { + "1. open": "21.7800", + "2. high": "21.8700", + "3. low": "21.5200", + "4. close": "21.7000", + "5. volume": "9076600" + }, + "2011-01-03": { + "1. open": "22.4300", + "2. high": "22.4500", + "3. low": "21.8300", + "4. close": "22.0100", + "5. volume": "10564000" + }, + "2010-12-31": { + "1. open": "22.1400", + "2. high": "22.4200", + "3. low": "22.1100", + "4. close": "22.3600", + "5. volume": "5352800" + }, + "2010-12-30": { + "1. open": "21.9700", + "2. high": "22.2800", + "3. low": "21.9700", + "4. close": "22.1800", + "5. volume": "5379800" + }, + "2010-12-29": { + "1. open": "21.7500", + "2. high": "22.1100", + "3. low": "21.7400", + "4. close": "21.9800", + "5. volume": "3961000" + }, + "2010-12-28": { + "1. open": "21.8400", + "2. high": "21.9900", + "3. low": "21.7400", + "4. close": "21.7400", + "5. volume": "3582100" + }, + "2010-12-27": { + "1. open": "21.6700", + "2. high": "22.0200", + "3. low": "21.6300", + "4. close": "21.9400", + "5. volume": "4998500" + }, + "2010-12-23": { + "1. open": "21.7300", + "2. high": "21.8400", + "3. low": "21.5900", + "4. close": "21.7200", + "5. volume": "4277900" + }, + "2010-12-22": { + "1. open": "21.6800", + "2. high": "21.8400", + "3. low": "21.5650", + "4. close": "21.7800", + "5. volume": "6702200" + }, + "2010-12-21": { + "1. open": "21.6700", + "2. high": "21.7800", + "3. low": "21.5400", + "4. close": "21.7100", + "5. volume": "6218400" + }, + "2010-12-20": { + "1. open": "21.7000", + "2. high": "21.7900", + "3. low": "21.4600", + "4. close": "21.7500", + "5. volume": "5885900" + }, + "2010-12-17": { + "1. open": "21.5600", + "2. high": "21.8200", + "3. low": "21.4200", + "4. close": "21.7000", + "5. volume": "9864900" + }, + "2010-12-16": { + "1. open": "21.3700", + "2. high": "21.6900", + "3. low": "21.2700", + "4. close": "21.5900", + "5. volume": "9034200" + }, + "2010-12-15": { + "1. open": "21.0300", + "2. high": "21.4000", + "3. low": "21.0000", + "4. close": "21.3800", + "5. volume": "10885100" + }, + "2010-12-14": { + "1. open": "20.9000", + "2. high": "21.0100", + "3. low": "20.8100", + "4. close": "21.0000", + "5. volume": "9350000" + }, + "2010-12-13": { + "1. open": "20.6600", + "2. high": "21.1700", + "3. low": "20.6000", + "4. close": "21.1100", + "5. volume": "16013400" + }, + "2010-12-10": { + "1. open": "20.8300", + "2. high": "20.9300", + "3. low": "20.5300", + "4. close": "20.6500", + "5. volume": "13435200" + }, + "2010-12-09": { + "1. open": "20.9700", + "2. high": "20.9700", + "3. low": "20.6600", + "4. close": "20.7600", + "5. volume": "8003100" + }, + "2010-12-08": { + "1. open": "20.7400", + "2. high": "20.8200", + "3. low": "20.6800", + "4. close": "20.7600", + "5. volume": "15075600" + }, + "2010-12-07": { + "1. open": "20.7500", + "2. high": "20.9800", + "3. low": "20.6300", + "4. close": "20.6800", + "5. volume": "10960000" + }, + "2010-12-06": { + "1. open": "21.0400", + "2. high": "21.1100", + "3. low": "20.6300", + "4. close": "20.6300", + "5. volume": "15146500" + }, + "2010-12-03": { + "1. open": "21.4400", + "2. high": "21.4700", + "3. low": "21.0000", + "4. close": "21.1100", + "5. volume": "15982000" + }, + "2010-12-02": { + "1. open": "21.9000", + "2. high": "22.3100", + "3. low": "21.3500", + "4. close": "21.6300", + "5. volume": "39714300" + }, + "2010-12-01": { + "1. open": "23.8100", + "2. high": "24.1400", + "3. low": "23.4800", + "4. close": "23.8600", + "5. volume": "15061600" + }, + "2010-11-30": { + "1. open": "22.9700", + "2. high": "23.6100", + "3. low": "22.9400", + "4. close": "23.5500", + "5. volume": "11761500" + }, + "2010-11-29": { + "1. open": "22.9600", + "2. high": "23.1400", + "3. low": "22.7600", + "4. close": "23.0800", + "5. volume": "7439800" + }, + "2010-11-26": { + "1. open": "22.9300", + "2. high": "23.2200", + "3. low": "22.8600", + "4. close": "23.0700", + "5. volume": "3054900" + }, + "2010-11-24": { + "1. open": "23.0700", + "2. high": "23.1800", + "3. low": "22.9000", + "4. close": "23.0200", + "5. volume": "5374400" + }, + "2010-11-23": { + "1. open": "23.0300", + "2. high": "23.1500", + "3. low": "22.9300", + "4. close": "23.0100", + "5. volume": "7855900" + }, + "2010-11-22": { + "1. open": "22.7100", + "2. high": "23.1500", + "3. low": "22.7100", + "4. close": "23.1300", + "5. volume": "5372500" + }, + "2010-11-19": { + "1. open": "22.5400", + "2. high": "22.9200", + "3. low": "22.5400", + "4. close": "22.8300", + "5. volume": "4266200" + }, + "2010-11-18": { + "1. open": "22.9000", + "2. high": "22.9800", + "3. low": "22.7100", + "4. close": "22.7600", + "5. volume": "4946100" + }, + "2010-11-17": { + "1. open": "22.4500", + "2. high": "22.9300", + "3. low": "22.4100", + "4. close": "22.8100", + "5. volume": "5810700" + }, + "2010-11-16": { + "1. open": "22.6500", + "2. high": "22.8700", + "3. low": "22.4100", + "4. close": "22.4400", + "5. volume": "5205600" + }, + "2010-11-15": { + "1. open": "23.0300", + "2. high": "23.1600", + "3. low": "22.8500", + "4. close": "22.8500", + "5. volume": "4080900" + }, + "2010-11-12": { + "1. open": "22.6000", + "2. high": "23.0300", + "3. low": "22.4900", + "4. close": "22.9900", + "5. volume": "6648900" + }, + "2010-11-11": { + "1. open": "22.5200", + "2. high": "22.6500", + "3. low": "22.4000", + "4. close": "22.6500", + "5. volume": "3170900" + }, + "2010-11-10": { + "1. open": "22.6000", + "2. high": "22.8800", + "3. low": "22.5400", + "4. close": "22.6600", + "5. volume": "4825600" + }, + "2010-11-09": { + "1. open": "22.8000", + "2. high": "22.9700", + "3. low": "22.5500", + "4. close": "22.7200", + "5. volume": "5845900" + }, + "2010-11-08": { + "1. open": "22.9900", + "2. high": "23.0700", + "3. low": "22.6600", + "4. close": "22.7100", + "5. volume": "5126200" + }, + "2010-11-05": { + "1. open": "23.2400", + "2. high": "23.2500", + "3. low": "22.8500", + "4. close": "23.1100", + "5. volume": "4767800" + }, + "2010-11-04": { + "1. open": "23.0600", + "2. high": "23.4700", + "3. low": "23.0000", + "4. close": "23.2100", + "5. volume": "7246000" + }, + "2010-11-03": { + "1. open": "22.6100", + "2. high": "22.8200", + "3. low": "22.4800", + "4. close": "22.7500", + "5. volume": "5275400" + }, + "2010-11-02": { + "1. open": "22.2100", + "2. high": "22.6400", + "3. low": "22.0700", + "4. close": "22.5400", + "5. volume": "6585000" + }, + "2010-11-01": { + "1. open": "22.0500", + "2. high": "22.2600", + "3. low": "21.8500", + "4. close": "22.0100", + "5. volume": "3229100" + }, + "2010-10-29": { + "1. open": "22.1500", + "2. high": "22.1800", + "3. low": "21.9600", + "4. close": "22.0000", + "5. volume": "5482600" + }, + "2010-10-28": { + "1. open": "22.2100", + "2. high": "22.2500", + "3. low": "21.9400", + "4. close": "22.1700", + "5. volume": "6037100" + }, + "2010-10-27": { + "1. open": "21.8700", + "2. high": "22.2200", + "3. low": "21.7300", + "4. close": "22.2000", + "5. volume": "5797900" + }, + "2010-10-26": { + "1. open": "21.7400", + "2. high": "22.1900", + "3. low": "21.6700", + "4. close": "22.0700", + "5. volume": "6363400" + }, + "2010-10-25": { + "1. open": "21.8300", + "2. high": "21.9700", + "3. low": "21.7500", + "4. close": "21.7600", + "5. volume": "3748300" + }, + "2010-10-22": { + "1. open": "21.7300", + "2. high": "21.9200", + "3. low": "21.6500", + "4. close": "21.8000", + "5. volume": "4002900" + }, + "2010-10-21": { + "1. open": "21.7700", + "2. high": "21.8600", + "3. low": "21.5600", + "4. close": "21.7500", + "5. volume": "4361100" + }, + "2010-10-20": { + "1. open": "21.4700", + "2. high": "21.8650", + "3. low": "21.4100", + "4. close": "21.7600", + "5. volume": "4978800" + }, + "2010-10-19": { + "1. open": "21.8800", + "2. high": "21.9350", + "3. low": "21.3700", + "4. close": "21.4200", + "5. volume": "9315700" + }, + "2010-10-18": { + "1. open": "22.0100", + "2. high": "22.3100", + "3. low": "21.9300", + "4. close": "22.1900", + "5. volume": "6167800" + }, + "2010-10-15": { + "1. open": "22.2100", + "2. high": "22.3000", + "3. low": "22.0000", + "4. close": "22.0100", + "5. volume": "6407100" + }, + "2010-10-14": { + "1. open": "21.9600", + "2. high": "22.3700", + "3. low": "21.8800", + "4. close": "22.1500", + "5. volume": "8731300" + }, + "2010-10-13": { + "1. open": "21.7400", + "2. high": "22.1100", + "3. low": "21.7000", + "4. close": "22.0100", + "5. volume": "6906000" + }, + "2010-10-12": { + "1. open": "21.5400", + "2. high": "21.7100", + "3. low": "21.4300", + "4. close": "21.6900", + "5. volume": "4792100" + }, + "2010-10-11": { + "1. open": "21.2500", + "2. high": "21.6400", + "3. low": "21.2100", + "4. close": "21.5900", + "5. volume": "5556600" + }, + "2010-10-08": { + "1. open": "21.3000", + "2. high": "21.4000", + "3. low": "21.1000", + "4. close": "21.2900", + "5. volume": "6926300" + }, + "2010-10-07": { + "1. open": "21.3000", + "2. high": "21.3700", + "3. low": "21.1800", + "4. close": "21.3200", + "5. volume": "8200200" + }, + "2010-10-06": { + "1. open": "21.3500", + "2. high": "21.4600", + "3. low": "21.2200", + "4. close": "21.2200", + "5. volume": "7011600" + }, + "2010-10-05": { + "1. open": "21.4400", + "2. high": "21.7700", + "3. low": "21.3600", + "4. close": "21.3700", + "5. volume": "9615000" + }, + "2010-10-04": { + "1. open": "21.7200", + "2. high": "21.7200", + "3. low": "21.3000", + "4. close": "21.3600", + "5. volume": "5903500" + }, + "2010-10-01": { + "1. open": "21.8600", + "2. high": "21.8600", + "3. low": "21.5300", + "4. close": "21.7200", + "5. volume": "5480100" + }, + "2010-09-30": { + "1. open": "21.8000", + "2. high": "21.9300", + "3. low": "21.5200", + "4. close": "21.6600", + "5. volume": "5991400" + }, + "2010-09-29": { + "1. open": "21.8300", + "2. high": "21.8400", + "3. low": "21.5300", + "4. close": "21.6300", + "5. volume": "5780700" + }, + "2010-09-28": { + "1. open": "21.9800", + "2. high": "22.0000", + "3. low": "21.5900", + "4. close": "21.8800", + "5. volume": "6402100" + }, + "2010-09-27": { + "1. open": "22.0100", + "2. high": "22.0700", + "3. low": "21.8900", + "4. close": "21.9200", + "5. volume": "5140000" + }, + "2010-09-24": { + "1. open": "22.0100", + "2. high": "22.2900", + "3. low": "21.9500", + "4. close": "22.0900", + "5. volume": "4362000" + }, + "2010-09-23": { + "1. open": "21.4400", + "2. high": "22.0000", + "3. low": "21.4200", + "4. close": "21.8700", + "5. volume": "6015200" + }, + "2010-09-22": { + "1. open": "21.6100", + "2. high": "21.7500", + "3. low": "21.4500", + "4. close": "21.6200", + "5. volume": "5077200" + }, + "2010-09-21": { + "1. open": "21.8700", + "2. high": "21.8700", + "3. low": "21.5400", + "4. close": "21.6000", + "5. volume": "4640200" + }, + "2010-09-20": { + "1. open": "21.7900", + "2. high": "21.9000", + "3. low": "21.4900", + "4. close": "21.8800", + "5. volume": "6698600" + }, + "2010-09-17": { + "1. open": "22.0000", + "2. high": "22.1400", + "3. low": "21.6100", + "4. close": "21.7900", + "5. volume": "8346000" + }, + "2010-09-16": { + "1. open": "21.4800", + "2. high": "21.9700", + "3. low": "21.4200", + "4. close": "21.8800", + "5. volume": "8321800" + }, + "2010-09-15": { + "1. open": "21.1900", + "2. high": "21.5700", + "3. low": "21.1700", + "4. close": "21.4900", + "5. volume": "4793100" + }, + "2010-09-14": { + "1. open": "21.6200", + "2. high": "21.9300", + "3. low": "21.2600", + "4. close": "21.2600", + "5. volume": "10155700" + }, + "2010-09-13": { + "1. open": "21.4000", + "2. high": "21.4000", + "3. low": "20.9300", + "4. close": "21.0400", + "5. volume": "5994700" + }, + "2010-09-10": { + "1. open": "21.0000", + "2. high": "21.3800", + "3. low": "21.0000", + "4. close": "21.2500", + "5. volume": "7121700" + }, + "2010-09-09": { + "1. open": "20.9600", + "2. high": "21.1500", + "3. low": "20.8500", + "4. close": "21.0100", + "5. volume": "5822200" + }, + "2010-09-08": { + "1. open": "20.6900", + "2. high": "20.8700", + "3. low": "20.5700", + "4. close": "20.7000", + "5. volume": "5662100" + }, + "2010-09-07": { + "1. open": "20.6800", + "2. high": "20.8400", + "3. low": "20.5950", + "4. close": "20.7000", + "5. volume": "5023400" + }, + "2010-09-03": { + "1. open": "20.4400", + "2. high": "20.6900", + "3. low": "20.3000", + "4. close": "20.6900", + "5. volume": "4433800" + }, + "2010-09-02": { + "1. open": "20.0700", + "2. high": "20.4000", + "3. low": "20.0600", + "4. close": "20.3800", + "5. volume": "3610700" + }, + "2010-09-01": { + "1. open": "19.9100", + "2. high": "20.2400", + "3. low": "19.8400", + "4. close": "20.0600", + "5. volume": "5554200" + }, + "2010-08-31": { + "1. open": "20.0000", + "2. high": "20.0000", + "3. low": "19.6700", + "4. close": "19.7300", + "5. volume": "5162500" + }, + "2010-08-30": { + "1. open": "20.3000", + "2. high": "20.3500", + "3. low": "19.9200", + "4. close": "19.9200", + "5. volume": "4867100" + }, + "2010-08-27": { + "1. open": "20.4700", + "2. high": "20.4900", + "3. low": "20.1750", + "4. close": "20.3300", + "5. volume": "5362800" + }, + "2010-08-26": { + "1. open": "20.7000", + "2. high": "20.7500", + "3. low": "20.3300", + "4. close": "20.3600", + "5. volume": "4150200" + }, + "2010-08-25": { + "1. open": "20.4500", + "2. high": "20.7700", + "3. low": "20.3700", + "4. close": "20.6900", + "5. volume": "3473400" + }, + "2010-08-24": { + "1. open": "20.7100", + "2. high": "20.8500", + "3. low": "20.4700", + "4. close": "20.5400", + "5. volume": "5390500" + }, + "2010-08-23": { + "1. open": "21.2800", + "2. high": "21.3900", + "3. low": "20.9100", + "4. close": "20.9100", + "5. volume": "6012600" + }, + "2010-08-20": { + "1. open": "20.9200", + "2. high": "21.1800", + "3. low": "20.9100", + "4. close": "21.1300", + "5. volume": "3941200" + }, + "2010-08-19": { + "1. open": "21.3400", + "2. high": "21.3700", + "3. low": "20.9800", + "4. close": "21.0900", + "5. volume": "6519900" + }, + "2010-08-18": { + "1. open": "21.8400", + "2. high": "21.8400", + "3. low": "21.1800", + "4. close": "21.4000", + "5. volume": "9184500" + }, + "2010-08-17": { + "1. open": "21.9900", + "2. high": "22.1300", + "3. low": "21.8700", + "4. close": "22.0300", + "5. volume": "3766000" + }, + "2010-08-16": { + "1. open": "21.9900", + "2. high": "22.0400", + "3. low": "21.8600", + "4. close": "21.9200", + "5. volume": "4387800" + }, + "2010-08-13": { + "1. open": "21.8500", + "2. high": "22.0200", + "3. low": "21.6500", + "4. close": "22.0000", + "5. volume": "4722400" + }, + "2010-08-12": { + "1. open": "21.7600", + "2. high": "22.0500", + "3. low": "21.6100", + "4. close": "21.9400", + "5. volume": "4944900" + }, + "2010-08-11": { + "1. open": "22.1100", + "2. high": "22.2100", + "3. low": "21.9800", + "4. close": "22.0100", + "5. volume": "4907700" + }, + "2010-08-10": { + "1. open": "22.0700", + "2. high": "22.5000", + "3. low": "21.9500", + "4. close": "22.4300", + "5. volume": "6908000" + }, + "2010-08-09": { + "1. open": "22.2300", + "2. high": "22.3900", + "3. low": "22.1200", + "4. close": "22.1900", + "5. volume": "5108800" + }, + "2010-08-06": { + "1. open": "21.8400", + "2. high": "22.2200", + "3. low": "21.7500", + "4. close": "22.2000", + "5. volume": "9841600" + }, + "2010-08-05": { + "1. open": "21.7000", + "2. high": "22.1300", + "3. low": "21.5800", + "4. close": "21.9900", + "5. volume": "6562800" + }, + "2010-08-04": { + "1. open": "21.6796", + "2. high": "21.8400", + "3. low": "21.5100", + "4. close": "21.7700", + "5. volume": "5723900" + }, + "2010-08-03": { + "1. open": "21.2700", + "2. high": "21.7200", + "3. low": "21.2000", + "4. close": "21.5800", + "5. volume": "6054500" + }, + "2010-08-02": { + "1. open": "21.3800", + "2. high": "21.5500", + "3. low": "21.2900", + "4. close": "21.3800", + "5. volume": "10550900" + }, + "2010-07-30": { + "1. open": "21.0000", + "2. high": "21.2700", + "3. low": "21.0000", + "4. close": "21.1800", + "5. volume": "4214800" + }, + "2010-07-29": { + "1. open": "21.0600", + "2. high": "21.2800", + "3. low": "20.9700", + "4. close": "21.1500", + "5. volume": "6346100" + }, + "2010-07-28": { + "1. open": "21.2200", + "2. high": "21.3000", + "3. low": "20.9400", + "4. close": "21.0200", + "5. volume": "5187800" + }, + "2010-07-27": { + "1. open": "21.1700", + "2. high": "21.3800", + "3. low": "21.0000", + "4. close": "21.2800", + "5. volume": "6350900" + }, + "2010-07-26": { + "1. open": "20.9000", + "2. high": "21.1400", + "3. low": "20.7100", + "4. close": "21.1300", + "5. volume": "7219200" + }, + "2010-07-23": { + "1. open": "20.3100", + "2. high": "20.8375", + "3. low": "20.3000", + "4. close": "20.8000", + "5. volume": "10453200" + }, + "2010-07-22": { + "1. open": "20.5600", + "2. high": "20.7300", + "3. low": "20.1800", + "4. close": "20.4300", + "5. volume": "14749600" + }, + "2010-07-21": { + "1. open": "20.5000", + "2. high": "20.8900", + "3. low": "20.3900", + "4. close": "20.6200", + "5. volume": "10658500" + }, + "2010-07-20": { + "1. open": "19.9600", + "2. high": "20.5200", + "3. low": "19.9600", + "4. close": "20.4900", + "5. volume": "10608300" + }, + "2010-07-19": { + "1. open": "20.4100", + "2. high": "20.4800", + "3. low": "20.0600", + "4. close": "20.1000", + "5. volume": "7781800" + }, + "2010-07-16": { + "1. open": "20.7700", + "2. high": "20.8000", + "3. low": "20.3200", + "4. close": "20.3700", + "5. volume": "7068300" + }, + "2010-07-15": { + "1. open": "20.7500", + "2. high": "20.8700", + "3. low": "20.5500", + "4. close": "20.7900", + "5. volume": "8297600" + }, + "2010-07-14": { + "1. open": "20.9000", + "2. high": "20.9000", + "3. low": "20.5100", + "4. close": "20.7300", + "5. volume": "6926100" + }, + "2010-07-13": { + "1. open": "20.6000", + "2. high": "20.8200", + "3. low": "20.4300", + "4. close": "20.7700", + "5. volume": "10081400" + }, + "2010-07-12": { + "1. open": "20.4600", + "2. high": "20.5201", + "3. low": "20.2900", + "4. close": "20.4700", + "5. volume": "5334600" + }, + "2010-07-09": { + "1. open": "20.5600", + "2. high": "20.6200", + "3. low": "20.2700", + "4. close": "20.4600", + "5. volume": "4922000" + }, + "2010-07-08": { + "1. open": "20.4700", + "2. high": "20.6000", + "3. low": "20.2700", + "4. close": "20.5200", + "5. volume": "5394600" + }, + "2010-07-07": { + "1. open": "20.0800", + "2. high": "20.5100", + "3. low": "19.9100", + "4. close": "20.4500", + "5. volume": "9248700" + }, + "2010-07-06": { + "1. open": "20.0500", + "2. high": "20.3000", + "3. low": "19.7900", + "4. close": "20.0200", + "5. volume": "10996000" + }, + "2010-07-02": { + "1. open": "20.0300", + "2. high": "20.0400", + "3. low": "19.7000", + "4. close": "19.8600", + "5. volume": "6473300" + }, + "2010-07-01": { + "1. open": "19.8300", + "2. high": "20.1500", + "3. low": "19.5700", + "4. close": "20.0100", + "5. volume": "13174100" + }, + "2010-06-30": { + "1. open": "19.7600", + "2. high": "19.9100", + "3. low": "19.6000", + "4. close": "19.6900", + "5. volume": "10191100" + }, + "2010-06-29": { + "1. open": "20.0500", + "2. high": "20.1500", + "3. low": "19.6675", + "4. close": "19.8100", + "5. volume": "11997500" + }, + "2010-06-28": { + "1. open": "20.1300", + "2. high": "20.3800", + "3. low": "19.9250", + "4. close": "20.2700", + "5. volume": "7214400" + }, + "2010-06-25": { + "1. open": "20.1400", + "2. high": "20.3100", + "3. low": "20.0000", + "4. close": "20.2300", + "5. volume": "13581700" + }, + "2010-06-24": { + "1. open": "20.1200", + "2. high": "20.4600", + "3. low": "20.0600", + "4. close": "20.1600", + "5. volume": "2236400" + }, + "2010-06-23": { + "1. open": "20.0900", + "2. high": "20.4500", + "3. low": "19.9500", + "4. close": "20.2600", + "5. volume": "1977100" + }, + "2010-06-22": { + "1. open": "19.8500", + "2. high": "20.3200", + "3. low": "19.8500", + "4. close": "20.1800", + "5. volume": "11589700" + }, + "2010-06-21": { + "1. open": "20.2600", + "2. high": "20.2600", + "3. low": "19.8200", + "4. close": "19.9100", + "5. volume": "9065000" + }, + "2010-06-18": { + "1. open": "20.3300", + "2. high": "20.6800", + "3. low": "19.9800", + "4. close": "20.0600", + "5. volume": "12577500" + }, + "2010-06-17": { + "1. open": "21.2500", + "2. high": "21.4400", + "3. low": "20.5900", + "4. close": "20.7500", + "5. volume": "19142600" + }, + "2010-06-16": { + "1. open": "20.2900", + "2. high": "20.3700", + "3. low": "19.9000", + "4. close": "20.0800", + "5. volume": "8816600" + }, + "2010-06-15": { + "1. open": "19.7600", + "2. high": "20.3900", + "3. low": "19.7200", + "4. close": "20.3800", + "5. volume": "10917100" + }, + "2010-06-14": { + "1. open": "19.9600", + "2. high": "20.0800", + "3. low": "19.7000", + "4. close": "19.7200", + "5. volume": "6239900" + }, + "2010-06-11": { + "1. open": "19.5800", + "2. high": "20.1300", + "3. low": "19.5800", + "4. close": "19.9900", + "5. volume": "8272300" + }, + "2010-06-10": { + "1. open": "19.7300", + "2. high": "19.9500", + "3. low": "19.5600", + "4. close": "19.7700", + "5. volume": "7482300" + }, + "2010-06-09": { + "1. open": "19.8200", + "2. high": "19.9100", + "3. low": "19.4050", + "4. close": "19.5200", + "5. volume": "10490100" + }, + "2010-06-08": { + "1. open": "19.2100", + "2. high": "19.6500", + "3. low": "19.0800", + "4. close": "19.6400", + "5. volume": "12714600" + }, + "2010-06-07": { + "1. open": "19.3100", + "2. high": "19.4400", + "3. low": "19.1500", + "4. close": "19.1600", + "5. volume": "5062200" + }, + "2010-06-04": { + "1. open": "19.7500", + "2. high": "19.8800", + "3. low": "19.2600", + "4. close": "19.3200", + "5. volume": "8475900" + }, + "2010-06-03": { + "1. open": "20.1200", + "2. high": "20.2600", + "3. low": "19.7900", + "4. close": "19.9900", + "5. volume": "7166800" + }, + "2010-06-02": { + "1. open": "20.0400", + "2. high": "20.2500", + "3. low": "19.8950", + "4. close": "20.0600", + "5. volume": "6871000" + }, + "2010-06-01": { + "1. open": "20.0600", + "2. high": "20.2900", + "3. low": "19.7800", + "4. close": "19.8700", + "5. volume": "7819400" + }, + "2010-05-28": { + "1. open": "19.9100", + "2. high": "20.4600", + "3. low": "19.8500", + "4. close": "20.1300", + "5. volume": "14058800" + }, + "2010-05-27": { + "1. open": "20.1600", + "2. high": "20.1600", + "3. low": "19.7000", + "4. close": "19.8500", + "5. volume": "16061100" + }, + "2010-05-26": { + "1. open": "20.3200", + "2. high": "20.4600", + "3. low": "19.7700", + "4. close": "19.8200", + "5. volume": "21130600" + }, + "2010-05-25": { + "1. open": "20.2900", + "2. high": "20.4300", + "3. low": "20.0500", + "4. close": "20.2100", + "5. volume": "17431400" + }, + "2010-05-24": { + "1. open": "21.1700", + "2. high": "21.2000", + "3. low": "20.6700", + "4. close": "20.6700", + "5. volume": "12026200" + }, + "2010-05-21": { + "1. open": "21.3500", + "2. high": "21.5100", + "3. low": "20.9900", + "4. close": "21.2600", + "5. volume": "12856100" + }, + "2010-05-20": { + "1. open": "22.1600", + "2. high": "22.2500", + "3. low": "21.5100", + "4. close": "21.5100", + "5. volume": "9834400" + }, + "2010-05-19": { + "1. open": "22.3200", + "2. high": "22.6600", + "3. low": "22.2700", + "4. close": "22.4800", + "5. volume": "7580200" + }, + "2010-05-18": { + "1. open": "22.1900", + "2. high": "22.7400", + "3. low": "22.1500", + "4. close": "22.3900", + "5. volume": "9405900" + }, + "2010-05-17": { + "1. open": "22.3000", + "2. high": "22.4700", + "3. low": "21.9700", + "4. close": "22.0800", + "5. volume": "11165300" + }, + "2010-05-14": { + "1. open": "22.4700", + "2. high": "22.6000", + "3. low": "22.1800", + "4. close": "22.2400", + "5. volume": "8284900" + }, + "2010-05-13": { + "1. open": "22.1400", + "2. high": "22.8500", + "3. low": "22.1400", + "4. close": "22.5300", + "5. volume": "10044700" + }, + "2010-05-12": { + "1. open": "22.1400", + "2. high": "22.3200", + "3. low": "21.9600", + "4. close": "22.1200", + "5. volume": "8350700" + }, + "2010-05-11": { + "1. open": "22.1000", + "2. high": "22.4700", + "3. low": "22.0700", + "4. close": "22.1600", + "5. volume": "6364100" + }, + "2010-05-10": { + "1. open": "22.1100", + "2. high": "22.3800", + "3. low": "21.9600", + "4. close": "22.2100", + "5. volume": "7523800" + }, + "2010-05-07": { + "1. open": "22.2000", + "2. high": "22.5600", + "3. low": "21.5200", + "4. close": "21.5500", + "5. volume": "15922800" + }, + "2010-05-06": { + "1. open": "22.4800", + "2. high": "22.5400", + "3. low": "21.4000", + "4. close": "22.0100", + "5. volume": "10443400" + }, + "2010-05-05": { + "1. open": "22.5200", + "2. high": "22.7800", + "3. low": "22.4400", + "4. close": "22.5500", + "5. volume": "10021200" + }, + "2010-05-04": { + "1. open": "22.5900", + "2. high": "22.8300", + "3. low": "22.5400", + "4. close": "22.6000", + "5. volume": "9818700" + }, + "2010-05-03": { + "1. open": "22.2800", + "2. high": "22.8600", + "3. low": "22.2800", + "4. close": "22.7400", + "5. volume": "7748400" + }, + "2010-04-30": { + "1. open": "22.5700", + "2. high": "22.6600", + "3. low": "22.2100", + "4. close": "22.2300", + "5. volume": "10651800" + }, + "2010-04-29": { + "1. open": "23.1700", + "2. high": "23.2500", + "3. low": "22.4600", + "4. close": "22.5000", + "5. volume": "11457400" + }, + "2010-04-28": { + "1. open": "23.0000", + "2. high": "23.1900", + "3. low": "22.9100", + "4. close": "23.0900", + "5. volume": "5010200" + }, + "2010-04-27": { + "1. open": "23.4600", + "2. high": "23.5300", + "3. low": "22.9000", + "4. close": "22.9100", + "5. volume": "8260500" + }, + "2010-04-26": { + "1. open": "23.6500", + "2. high": "23.7500", + "3. low": "23.4200", + "4. close": "23.5900", + "5. volume": "6203000" + }, + "2010-04-23": { + "1. open": "23.7000", + "2. high": "23.7300", + "3. low": "23.4500", + "4. close": "23.7000", + "5. volume": "6078100" + }, + "2010-04-22": { + "1. open": "23.4300", + "2. high": "23.7450", + "3. low": "23.1700", + "4. close": "23.6800", + "5. volume": "7897000" + }, + "2010-04-21": { + "1. open": "23.4000", + "2. high": "23.5600", + "3. low": "23.3600", + "4. close": "23.5000", + "5. volume": "4548500" + }, + "2010-04-20": { + "1. open": "23.5000", + "2. high": "23.6500", + "3. low": "23.3050", + "4. close": "23.4100", + "5. volume": "7151100" + }, + "2010-04-19": { + "1. open": "23.6100", + "2. high": "23.7100", + "3. low": "23.2800", + "4. close": "23.5000", + "5. volume": "7425900" + }, + "2010-04-16": { + "1. open": "23.2600", + "2. high": "23.7600", + "3. low": "23.2600", + "4. close": "23.6400", + "5. volume": "16407000" + }, + "2010-04-15": { + "1. open": "23.0500", + "2. high": "23.4400", + "3. low": "22.9200", + "4. close": "23.4000", + "5. volume": "10095900" + }, + "2010-04-14": { + "1. open": "22.5800", + "2. high": "23.1500", + "3. low": "22.5600", + "4. close": "23.1400", + "5. volume": "9205400" + }, + "2010-04-13": { + "1. open": "22.4400", + "2. high": "22.7200", + "3. low": "22.4200", + "4. close": "22.6700", + "5. volume": "5544000" + }, + "2010-04-12": { + "1. open": "22.6000", + "2. high": "22.6599", + "3. low": "22.3600", + "4. close": "22.5300", + "5. volume": "6968800" + }, + "2010-04-09": { + "1. open": "22.3200", + "2. high": "22.5400", + "3. low": "22.2000", + "4. close": "22.5400", + "5. volume": "5646100" + }, + "2010-04-08": { + "1. open": "22.1500", + "2. high": "22.4600", + "3. low": "21.9800", + "4. close": "22.3800", + "5. volume": "8305300" + }, + "2010-04-07": { + "1. open": "21.9500", + "2. high": "22.3800", + "3. low": "21.9400", + "4. close": "22.2500", + "5. volume": "9367700" + }, + "2010-04-06": { + "1. open": "21.9400", + "2. high": "21.9900", + "3. low": "21.8600", + "4. close": "21.9400", + "5. volume": "5516700" + }, + "2010-04-05": { + "1. open": "21.8900", + "2. high": "22.0500", + "3. low": "21.7800", + "4. close": "22.0300", + "5. volume": "5396700" + }, + "2010-04-01": { + "1. open": "21.7600", + "2. high": "21.9800", + "3. low": "21.7400", + "4. close": "21.8800", + "5. volume": "7508400" + }, + "2010-03-31": { + "1. open": "21.4200", + "2. high": "21.7600", + "3. low": "21.3500", + "4. close": "21.6600", + "5. volume": "7441500" + }, + "2010-03-30": { + "1. open": "21.3500", + "2. high": "21.5200", + "3. low": "21.2900", + "4. close": "21.4400", + "5. volume": "6144500" + }, + "2010-03-29": { + "1. open": "21.2100", + "2. high": "21.4300", + "3. low": "21.2000", + "4. close": "21.3400", + "5. volume": "4911700" + }, + "2010-03-26": { + "1. open": "21.2900", + "2. high": "21.3600", + "3. low": "21.1000", + "4. close": "21.2100", + "5. volume": "5267200" + }, + "2010-03-25": { + "1. open": "21.2900", + "2. high": "21.4300", + "3. low": "21.2100", + "4. close": "21.2400", + "5. volume": "6145800" + }, + "2010-03-24": { + "1. open": "21.3400", + "2. high": "21.3700", + "3. low": "21.1100", + "4. close": "21.2500", + "5. volume": "8787300" + }, + "2010-03-23": { + "1. open": "21.2900", + "2. high": "21.5300", + "3. low": "21.2900", + "4. close": "21.3900", + "5. volume": "7787900" + }, + "2010-03-22": { + "1. open": "21.7000", + "2. high": "21.7000", + "3. low": "21.2500", + "4. close": "21.3300", + "5. volume": "11871300" + }, + "2010-03-19": { + "1. open": "22.2000", + "2. high": "22.2400", + "3. low": "21.4900", + "4. close": "21.6400", + "5. volume": "14860100" + }, + "2010-03-18": { + "1. open": "22.4000", + "2. high": "22.4700", + "3. low": "22.2300", + "4. close": "22.2400", + "5. volume": "6638500" + }, + "2010-03-17": { + "1. open": "22.3900", + "2. high": "22.5200", + "3. low": "22.2700", + "4. close": "22.4400", + "5. volume": "5752700" + }, + "2010-03-16": { + "1. open": "22.2700", + "2. high": "22.4500", + "3. low": "22.2100", + "4. close": "22.2900", + "5. volume": "4984200" + }, + "2010-03-15": { + "1. open": "22.3000", + "2. high": "22.3400", + "3. low": "22.0700", + "4. close": "22.3000", + "5. volume": "4540300" + }, + "2010-03-12": { + "1. open": "21.8300", + "2. high": "22.3300", + "3. low": "21.8000", + "4. close": "22.2700", + "5. volume": "10517400" + }, + "2010-03-11": { + "1. open": "22.1400", + "2. high": "22.2400", + "3. low": "21.6900", + "4. close": "21.7800", + "5. volume": "11103200" + }, + "2010-03-10": { + "1. open": "22.3700", + "2. high": "22.5200", + "3. low": "22.0500", + "4. close": "22.1500", + "5. volume": "9493800" + }, + "2010-03-09": { + "1. open": "22.9000", + "2. high": "23.0700", + "3. low": "22.2000", + "4. close": "22.3500", + "5. volume": "21203000" + }, + "2010-03-08": { + "1. open": "22.7700", + "2. high": "23.1800", + "3. low": "22.6700", + "4. close": "22.9000", + "5. volume": "12736900" + }, + "2010-03-05": { + "1. open": "22.7000", + "2. high": "22.8400", + "3. low": "22.4350", + "4. close": "22.7400", + "5. volume": "5638500" + }, + "2010-03-04": { + "1. open": "22.5300", + "2. high": "22.7200", + "3. low": "22.4600", + "4. close": "22.6900", + "5. volume": "4244900" + }, + "2010-03-03": { + "1. open": "22.1100", + "2. high": "22.6200", + "3. low": "22.0400", + "4. close": "22.5300", + "5. volume": "11681500" + }, + "2010-03-02": { + "1. open": "22.4700", + "2. high": "22.8200", + "3. low": "22.4350", + "4. close": "22.6800", + "5. volume": "9333500" + }, + "2010-03-01": { + "1. open": "22.1800", + "2. high": "22.4700", + "3. low": "22.0200", + "4. close": "22.4100", + "5. volume": "6761700" + }, + "2010-02-26": { + "1. open": "22.2500", + "2. high": "22.3900", + "3. low": "22.1000", + "4. close": "22.1000", + "5. volume": "8580900" + }, + "2010-02-25": { + "1. open": "21.5800", + "2. high": "22.4200", + "3. low": "21.3000", + "4. close": "22.3100", + "5. volume": "13087400" + }, + "2010-02-24": { + "1. open": "21.7100", + "2. high": "21.9200", + "3. low": "21.5600", + "4. close": "21.8900", + "5. volume": "4841900" + }, + "2010-02-23": { + "1. open": "22.0400", + "2. high": "22.1175", + "3. low": "21.6300", + "4. close": "21.6900", + "5. volume": "6853300" + }, + "2010-02-22": { + "1. open": "22.0800", + "2. high": "22.2700", + "3. low": "22.0000", + "4. close": "22.1000", + "5. volume": "4715200" + }, + "2010-02-19": { + "1. open": "21.9000", + "2. high": "22.1500", + "3. low": "21.8700", + "4. close": "22.0900", + "5. volume": "5147900" + }, + "2010-02-18": { + "1. open": "21.6100", + "2. high": "22.0600", + "3. low": "21.5600", + "4. close": "22.0000", + "5. volume": "6107800" + }, + "2010-02-17": { + "1. open": "21.7100", + "2. high": "21.9600", + "3. low": "21.6300", + "4. close": "21.7300", + "5. volume": "6774900" + }, + "2010-02-16": { + "1. open": "21.4900", + "2. high": "21.6100", + "3. low": "21.3400", + "4. close": "21.5800", + "5. volume": "4213800" + }, + "2010-02-12": { + "1. open": "21.3300", + "2. high": "21.4700", + "3. low": "21.2600", + "4. close": "21.3600", + "5. volume": "4579100" + }, + "2010-02-11": { + "1. open": "21.1600", + "2. high": "21.5000", + "3. low": "21.1200", + "4. close": "21.4400", + "5. volume": "5500000" + }, + "2010-02-10": { + "1. open": "21.2800", + "2. high": "21.4000", + "3. low": "21.1800", + "4. close": "21.2300", + "5. volume": "4627400" + }, + "2010-02-09": { + "1. open": "21.4000", + "2. high": "21.4100", + "3. low": "21.2100", + "4. close": "21.3700", + "5. volume": "5071800" + }, + "2010-02-08": { + "1. open": "21.1700", + "2. high": "21.3100", + "3. low": "20.9500", + "4. close": "21.1300", + "5. volume": "6225300" + }, + "2010-02-05": { + "1. open": "21.1500", + "2. high": "21.3600", + "3. low": "21.0000", + "4. close": "21.1800", + "5. volume": "7901000" + }, + "2010-02-04": { + "1. open": "21.4100", + "2. high": "21.6400", + "3. low": "21.1300", + "4. close": "21.1600", + "5. volume": "10550500" + }, + "2010-02-03": { + "1. open": "21.5500", + "2. high": "21.6800", + "3. low": "21.4400", + "4. close": "21.5200", + "5. volume": "6779300" + }, + "2010-02-02": { + "1. open": "21.5500", + "2. high": "21.7500", + "3. low": "21.3100", + "4. close": "21.6300", + "5. volume": "7023700" + }, + "2010-02-01": { + "1. open": "21.5300", + "2. high": "21.7000", + "3. low": "21.4000", + "4. close": "21.4900", + "5. volume": "6256900" + }, + "2010-01-29": { + "1. open": "21.3500", + "2. high": "21.6100", + "3. low": "21.3200", + "4. close": "21.4300", + "5. volume": "7061100" + }, + "2010-01-28": { + "1. open": "21.3100", + "2. high": "21.6900", + "3. low": "21.2400", + "4. close": "21.3400", + "5. volume": "5616200" + }, + "2010-01-27": { + "1. open": "21.6100", + "2. high": "21.7500", + "3. low": "21.2700", + "4. close": "21.5300", + "5. volume": "7780500" + }, + "2010-01-26": { + "1. open": "21.6400", + "2. high": "21.8400", + "3. low": "21.5300", + "4. close": "21.6000", + "5. volume": "7220400" + }, + "2010-01-25": { + "1. open": "21.8100", + "2. high": "21.9100", + "3. low": "21.6600", + "4. close": "21.8200", + "5. volume": "9503900" + }, + "2010-01-22": { + "1. open": "21.4500", + "2. high": "21.9600", + "3. low": "21.3500", + "4. close": "21.7700", + "5. volume": "14477000" + }, + "2010-01-21": { + "1. open": "21.4900", + "2. high": "21.8300", + "3. low": "21.4100", + "4. close": "21.5200", + "5. volume": "14782700" + }, + "2010-01-20": { + "1. open": "21.0300", + "2. high": "21.6350", + "3. low": "20.8800", + "4. close": "21.5900", + "5. volume": "12117800" + }, + "2010-01-19": { + "1. open": "20.6700", + "2. high": "21.1100", + "3. low": "20.6500", + "4. close": "21.0900", + "5. volume": "8516000" + }, + "2010-01-15": { + "1. open": "20.6500", + "2. high": "20.7200", + "3. low": "20.4900", + "4. close": "20.7200", + "5. volume": "8265200" + }, + "2010-01-14": { + "1. open": "20.5600", + "2. high": "20.7000", + "3. low": "20.4500", + "4. close": "20.6300", + "5. volume": "6525000" + }, + "2010-01-13": { + "1. open": "20.8100", + "2. high": "20.9000", + "3. low": "20.2200", + "4. close": "20.6300", + "5. volume": "8773900" + }, + "2010-01-12": { + "1. open": "20.4600", + "2. high": "20.9300", + "3. low": "20.4040", + "4. close": "20.7100", + "5. volume": "10935600" + }, + "2010-01-11": { + "1. open": "20.2200", + "2. high": "20.3800", + "3. low": "20.1400", + "4. close": "20.3400", + "5. volume": "7477800" + }, + "2010-01-08": { + "1. open": "20.4600", + "2. high": "20.4600", + "3. low": "20.1200", + "4. close": "20.2600", + "5. volume": "10487100" + }, + "2010-01-07": { + "1. open": "20.2500", + "2. high": "20.4700", + "3. low": "20.0650", + "4. close": "20.4500", + "5. volume": "10566700" + }, + "2010-01-06": { + "1. open": "20.2400", + "2. high": "20.3400", + "3. low": "20.0100", + "4. close": "20.2500", + "5. volume": "12567000" + }, + "2010-01-05": { + "1. open": "20.5000", + "2. high": "20.5500", + "3. low": "20.1700", + "4. close": "20.2400", + "5. volume": "9952000" + }, + "2010-01-04": { + "1. open": "20.5300", + "2. high": "20.6500", + "3. low": "20.4400", + "4. close": "20.4800", + "5. volume": "6359400" + }, + "2009-12-31": { + "1. open": "20.4600", + "2. high": "20.6600", + "3. low": "20.4100", + "4. close": "20.5300", + "5. volume": "6858100" + }, + "2009-12-30": { + "1. open": "20.4500", + "2. high": "20.5900", + "3. low": "20.4100", + "4. close": "20.4900", + "5. volume": "3465900" + }, + "2009-12-29": { + "1. open": "20.7100", + "2. high": "20.8200", + "3. low": "20.4219", + "4. close": "20.4400", + "5. volume": "5583900" + }, + "2009-12-28": { + "1. open": "20.7100", + "2. high": "20.7800", + "3. low": "20.4900", + "4. close": "20.7300", + "5. volume": "4212600" + }, + "2009-12-24": { + "1. open": "20.7000", + "2. high": "20.7900", + "3. low": "20.5700", + "4. close": "20.6500", + "5. volume": "1886900" + }, + "2009-12-23": { + "1. open": "20.7100", + "2. high": "20.8700", + "3. low": "20.6100", + "4. close": "20.6600", + "5. volume": "4972600" + }, + "2009-12-22": { + "1. open": "20.5500", + "2. high": "20.6900", + "3. low": "20.4700", + "4. close": "20.6000", + "5. volume": "4775100" + }, + "2009-12-21": { + "1. open": "20.2800", + "2. high": "20.6000", + "3. low": "20.1600", + "4. close": "20.4900", + "5. volume": "9988500" + }, + "2009-12-18": { + "1. open": "20.3700", + "2. high": "20.5200", + "3. low": "20.0700", + "4. close": "20.1300", + "5. volume": "14556400" + }, + "2009-12-17": { + "1. open": "20.4600", + "2. high": "20.6000", + "3. low": "20.3100", + "4. close": "20.3500", + "5. volume": "11256200" + }, + "2009-12-16": { + "1. open": "20.1700", + "2. high": "20.8200", + "3. low": "20.0800", + "4. close": "20.5100", + "5. volume": "16710900" + }, + "2009-12-15": { + "1. open": "19.9800", + "2. high": "20.1800", + "3. low": "19.8800", + "4. close": "20.1600", + "5. volume": "12888200" + }, + "2009-12-14": { + "1. open": "20.1600", + "2. high": "20.2700", + "3. low": "19.7800", + "4. close": "19.9200", + "5. volume": "12631700" + }, + "2009-12-11": { + "1. open": "20.1300", + "2. high": "20.2400", + "3. low": "19.9700", + "4. close": "20.0300", + "5. volume": "11703100" + }, + "2009-12-10": { + "1. open": "20.0500", + "2. high": "20.1900", + "3. low": "19.8800", + "4. close": "20.0600", + "5. volume": "13840600" + }, + "2009-12-09": { + "1. open": "20.2200", + "2. high": "20.2200", + "3. low": "19.6400", + "4. close": "20.0300", + "5. volume": "27378000" + }, + "2009-12-08": { + "1. open": "20.0400", + "2. high": "20.6300", + "3. low": "19.4500", + "4. close": "20.1300", + "5. volume": "77082600" + }, + "2009-12-07": { + "1. open": "22.4900", + "2. high": "22.9700", + "3. low": "22.3900", + "4. close": "22.8500", + "5. volume": "9921000" + }, + "2009-12-04": { + "1. open": "22.3600", + "2. high": "22.7850", + "3. low": "22.2500", + "4. close": "22.5000", + "5. volume": "12393100" + }, + "2009-12-03": { + "1. open": "22.7400", + "2. high": "22.7400", + "3. low": "22.2100", + "4. close": "22.2400", + "5. volume": "7989400" + }, + "2009-12-02": { + "1. open": "23.0100", + "2. high": "23.0300", + "3. low": "22.6600", + "4. close": "22.7000", + "5. volume": "8477700" + }, + "2009-12-01": { + "1. open": "22.8900", + "2. high": "23.1300", + "3. low": "22.7600", + "4. close": "22.8900", + "5. volume": "5932200" + }, + "2009-11-30": { + "1. open": "22.9100", + "2. high": "22.9200", + "3. low": "22.5600", + "4. close": "22.7400", + "5. volume": "6465700" + }, + "2009-11-27": { + "1. open": "22.8500", + "2. high": "22.9500", + "3. low": "22.5600", + "4. close": "22.8700", + "5. volume": "2091900" + }, + "2009-11-25": { + "1. open": "22.9900", + "2. high": "23.2200", + "3. low": "22.9900", + "4. close": "23.0400", + "5. volume": "5060500" + }, + "2009-11-24": { + "1. open": "22.8800", + "2. high": "23.0700", + "3. low": "22.8000", + "4. close": "23.0700", + "5. volume": "4958700" + }, + "2009-11-23": { + "1. open": "23.0900", + "2. high": "23.2250", + "3. low": "22.8300", + "4. close": "22.9300", + "5. volume": "4122600" + }, + "2009-11-20": { + "1. open": "22.8800", + "2. high": "23.1300", + "3. low": "22.7100", + "4. close": "22.8600", + "5. volume": "6786900" + }, + "2009-11-19": { + "1. open": "22.6800", + "2. high": "22.8400", + "3. low": "22.6000", + "4. close": "22.8200", + "5. volume": "6355200" + }, + "2009-11-18": { + "1. open": "23.1000", + "2. high": "23.1100", + "3. low": "22.6600", + "4. close": "22.7300", + "5. volume": "5330700" + }, + "2009-11-17": { + "1. open": "23.3800", + "2. high": "23.4500", + "3. low": "23.0100", + "4. close": "23.0700", + "5. volume": "4807600" + }, + "2009-11-16": { + "1. open": "23.2900", + "2. high": "23.4600", + "3. low": "23.1200", + "4. close": "23.4200", + "5. volume": "5939800" + }, + "2009-11-13": { + "1. open": "23.2500", + "2. high": "23.5200", + "3. low": "23.1700", + "4. close": "23.2900", + "5. volume": "3478200" + }, + "2009-11-12": { + "1. open": "23.4600", + "2. high": "23.6500", + "3. low": "23.1900", + "4. close": "23.2000", + "5. volume": "5043300" + }, + "2009-11-11": { + "1. open": "23.7800", + "2. high": "23.9000", + "3. low": "23.5200", + "4. close": "23.6200", + "5. volume": "3923900" + }, + "2009-11-10": { + "1. open": "24.0200", + "2. high": "24.1200", + "3. low": "23.6300", + "4. close": "23.6900", + "5. volume": "9035500" + }, + "2009-11-09": { + "1. open": "23.2300", + "2. high": "23.7200", + "3. low": "23.2300", + "4. close": "23.6900", + "5. volume": "5511200" + }, + "2009-11-06": { + "1. open": "23.2800", + "2. high": "23.3700", + "3. low": "23.1000", + "4. close": "23.2700", + "5. volume": "5680200" + }, + "2009-11-05": { + "1. open": "23.1500", + "2. high": "23.3700", + "3. low": "23.1100", + "4. close": "23.3200", + "5. volume": "4798400" + }, + "2009-11-04": { + "1. open": "23.1300", + "2. high": "23.3200", + "3. low": "23.0200", + "4. close": "23.0900", + "5. volume": "5356700" + }, + "2009-11-03": { + "1. open": "23.0800", + "2. high": "23.2600", + "3. low": "22.8100", + "4. close": "23.0900", + "5. volume": "7016900" + }, + "2009-11-02": { + "1. open": "23.2600", + "2. high": "23.3500", + "3. low": "22.9400", + "4. close": "23.1600", + "5. volume": "6816900" + }, + "2009-10-30": { + "1. open": "23.5400", + "2. high": "23.6600", + "3. low": "23.1100", + "4. close": "23.1300", + "5. volume": "9599300" + }, + "2009-10-29": { + "1. open": "23.7000", + "2. high": "23.7100", + "3. low": "23.3100", + "4. close": "23.5200", + "5. volume": "7171200" + }, + "2009-10-28": { + "1. open": "23.5500", + "2. high": "23.8400", + "3. low": "23.4500", + "4. close": "23.5500", + "5. volume": "7206300" + }, + "2009-10-27": { + "1. open": "23.7500", + "2. high": "23.7800", + "3. low": "23.4500", + "4. close": "23.5000", + "5. volume": "7075900" + }, + "2009-10-26": { + "1. open": "23.6700", + "2. high": "24.0150", + "3. low": "23.6100", + "4. close": "23.7500", + "5. volume": "5852300" + }, + "2009-10-23": { + "1. open": "23.9600", + "2. high": "23.9900", + "3. low": "23.6000", + "4. close": "23.7000", + "5. volume": "6908600" + }, + "2009-10-22": { + "1. open": "23.4700", + "2. high": "24.0000", + "3. low": "23.3200", + "4. close": "23.9400", + "5. volume": "10070000" + }, + "2009-10-21": { + "1. open": "24.0500", + "2. high": "24.1600", + "3. low": "23.4300", + "4. close": "23.5100", + "5. volume": "10810900" + }, + "2009-10-20": { + "1. open": "24.1300", + "2. high": "24.2900", + "3. low": "23.8100", + "4. close": "24.1500", + "5. volume": "9665100" + }, + "2009-10-19": { + "1. open": "24.6600", + "2. high": "24.6600", + "3. low": "24.2200", + "4. close": "24.2900", + "5. volume": "11571600" + }, + "2009-10-16": { + "1. open": "23.8700", + "2. high": "24.8000", + "3. low": "23.7300", + "4. close": "24.6700", + "5. volume": "17902000" + }, + "2009-10-15": { + "1. open": "22.8400", + "2. high": "23.9200", + "3. low": "22.8400", + "4. close": "23.9200", + "5. volume": "20051700" + }, + "2009-10-14": { + "1. open": "22.7200", + "2. high": "22.8850", + "3. low": "22.5300", + "4. close": "22.8400", + "5. volume": "9047200" + }, + "2009-10-13": { + "1. open": "22.6600", + "2. high": "22.7900", + "3. low": "22.5700", + "4. close": "22.5900", + "5. volume": "11098200" + }, + "2009-10-12": { + "1. open": "22.5900", + "2. high": "22.9600", + "3. low": "22.5900", + "4. close": "22.7300", + "5. volume": "12291300" + }, + "2009-10-09": { + "1. open": "21.6200", + "2. high": "22.3100", + "3. low": "21.6200", + "4. close": "22.3100", + "5. volume": "12058000" + }, + "2009-10-08": { + "1. open": "21.5000", + "2. high": "21.8900", + "3. low": "21.5000", + "4. close": "21.6700", + "5. volume": "10597000" + }, + "2009-10-07": { + "1. open": "21.2700", + "2. high": "21.5900", + "3. low": "21.2000", + "4. close": "21.5600", + "5. volume": "7693200" + }, + "2009-10-06": { + "1. open": "21.1500", + "2. high": "21.3200", + "3. low": "21.0700", + "4. close": "21.3100", + "5. volume": "9341900" + }, + "2009-10-05": { + "1. open": "21.0300", + "2. high": "21.1400", + "3. low": "20.9100", + "4. close": "21.1200", + "5. volume": "9482100" + }, + "2009-10-02": { + "1. open": "20.7900", + "2. high": "21.0300", + "3. low": "20.7500", + "4. close": "20.9800", + "5. volume": "10447400" + }, + "2009-10-01": { + "1. open": "20.6200", + "2. high": "20.9700", + "3. low": "20.5100", + "4. close": "20.9200", + "5. volume": "12507500" + }, + "2009-09-30": { + "1. open": "20.6900", + "2. high": "20.6900", + "3. low": "20.4500", + "4. close": "20.6400", + "5. volume": "13522000" + }, + "2009-09-29": { + "1. open": "20.5600", + "2. high": "20.7800", + "3. low": "20.2700", + "4. close": "20.6800", + "5. volume": "16667000" + }, + "2009-09-28": { + "1. open": "20.6100", + "2. high": "20.7300", + "3. low": "20.5200", + "4. close": "20.5800", + "5. volume": "9054500" + }, + "2009-09-25": { + "1. open": "20.4600", + "2. high": "20.6800", + "3. low": "20.4200", + "4. close": "20.5700", + "5. volume": "10461700" + }, + "2009-09-24": { + "1. open": "20.5600", + "2. high": "20.6800", + "3. low": "20.4900", + "4. close": "20.5400", + "5. volume": "11296600" + }, + "2009-09-23": { + "1. open": "20.5700", + "2. high": "20.7700", + "3. low": "20.4800", + "4. close": "20.5500", + "5. volume": "12673300" + }, + "2009-09-22": { + "1. open": "20.3800", + "2. high": "20.5400", + "3. low": "20.1300", + "4. close": "20.5000", + "5. volume": "12519100" + }, + "2009-09-21": { + "1. open": "20.6700", + "2. high": "20.6900", + "3. low": "20.2200", + "4. close": "20.3100", + "5. volume": "18616200" + }, + "2009-09-18": { + "1. open": "20.8400", + "2. high": "20.9800", + "3. low": "20.6000", + "4. close": "20.7200", + "5. volume": "15174000" + }, + "2009-09-17": { + "1. open": "20.9000", + "2. high": "20.9900", + "3. low": "20.6400", + "4. close": "20.7300", + "5. volume": "22912000" + }, + "2009-09-16": { + "1. open": "20.6800", + "2. high": "21.2900", + "3. low": "20.5900", + "4. close": "21.2000", + "5. volume": "26024800" + }, + "2009-09-15": { + "1. open": "20.4000", + "2. high": "20.7700", + "3. low": "20.1900", + "4. close": "20.4600", + "5. volume": "44224100" + }, + "2009-09-14": { + "1. open": "21.7500", + "2. high": "22.2300", + "3. low": "21.7100", + "4. close": "22.1100", + "5. volume": "9349700" + }, + "2009-09-11": { + "1. open": "21.9800", + "2. high": "22.1000", + "3. low": "21.7800", + "4. close": "21.7800", + "5. volume": "6511400" + }, + "2009-09-10": { + "1. open": "22.0500", + "2. high": "22.0900", + "3. low": "21.7300", + "4. close": "22.0000", + "5. volume": "6065600" + }, + "2009-09-09": { + "1. open": "21.8900", + "2. high": "22.2100", + "3. low": "21.8500", + "4. close": "22.0700", + "5. volume": "5381500" + }, + "2009-09-08": { + "1. open": "22.0500", + "2. high": "22.1100", + "3. low": "21.8500", + "4. close": "21.9500", + "5. volume": "6644200" + }, + "2009-09-04": { + "1. open": "21.6900", + "2. high": "22.0100", + "3. low": "21.6500", + "4. close": "21.9900", + "5. volume": "5683000" + }, + "2009-09-03": { + "1. open": "21.5700", + "2. high": "21.7300", + "3. low": "21.5300", + "4. close": "21.7200", + "5. volume": "5082200" + }, + "2009-09-02": { + "1. open": "21.5600", + "2. high": "21.6900", + "3. low": "21.2800", + "4. close": "21.5600", + "5. volume": "8178900" + }, + "2009-09-01": { + "1. open": "21.5700", + "2. high": "21.7400", + "3. low": "21.4200", + "4. close": "21.4400", + "5. volume": "9416100" + }, + "2009-08-31": { + "1. open": "21.7300", + "2. high": "21.7800", + "3. low": "21.5200", + "4. close": "21.5900", + "5. volume": "7541100" + }, + "2009-08-28": { + "1. open": "22.0900", + "2. high": "22.1500", + "3. low": "21.6600", + "4. close": "21.7800", + "5. volume": "6688700" + }, + "2009-08-27": { + "1. open": "21.8200", + "2. high": "22.1000", + "3. low": "21.7700", + "4. close": "22.0000", + "5. volume": "9446100" + }, + "2009-08-26": { + "1. open": "21.2900", + "2. high": "21.9000", + "3. low": "21.1500", + "4. close": "21.9000", + "5. volume": "9875100" + }, + "2009-08-25": { + "1. open": "21.3000", + "2. high": "21.4500", + "3. low": "21.1000", + "4. close": "21.2900", + "5. volume": "8683100" + }, + "2009-08-24": { + "1. open": "21.4000", + "2. high": "21.5300", + "3. low": "21.2300", + "4. close": "21.3000", + "5. volume": "7817300" + }, + "2009-08-21": { + "1. open": "21.2500", + "2. high": "21.4400", + "3. low": "21.0000", + "4. close": "21.3800", + "5. volume": "7915200" + }, + "2009-08-20": { + "1. open": "20.8300", + "2. high": "21.1600", + "3. low": "20.8100", + "4. close": "21.1500", + "5. volume": "7372700" + }, + "2009-08-19": { + "1. open": "20.6900", + "2. high": "20.9500", + "3. low": "20.6800", + "4. close": "20.9400", + "5. volume": "7256200" + }, + "2009-08-18": { + "1. open": "21.0000", + "2. high": "21.0975", + "3. low": "20.7600", + "4. close": "20.8000", + "5. volume": "7222000" + }, + "2009-08-17": { + "1. open": "20.8400", + "2. high": "21.0800", + "3. low": "20.7900", + "4. close": "21.0100", + "5. volume": "4984000" + }, + "2009-08-14": { + "1. open": "21.2400", + "2. high": "21.3400", + "3. low": "20.8100", + "4. close": "21.0400", + "5. volume": "9320200" + }, + "2009-08-13": { + "1. open": "21.3700", + "2. high": "21.4650", + "3. low": "21.0900", + "4. close": "21.2900", + "5. volume": "8221100" + }, + "2009-08-12": { + "1. open": "20.9200", + "2. high": "21.4700", + "3. low": "20.9200", + "4. close": "21.2700", + "5. volume": "6520900" + }, + "2009-08-11": { + "1. open": "20.9300", + "2. high": "21.0700", + "3. low": "20.8300", + "4. close": "20.9500", + "5. volume": "6847200" + }, + "2009-08-10": { + "1. open": "20.9900", + "2. high": "21.0800", + "3. low": "20.8200", + "4. close": "20.9300", + "5. volume": "7590900" + }, + "2009-08-07": { + "1. open": "21.4100", + "2. high": "21.4100", + "3. low": "20.8100", + "4. close": "20.9000", + "5. volume": "11525900" + }, + "2009-08-06": { + "1. open": "21.5400", + "2. high": "21.5600", + "3. low": "21.2100", + "4. close": "21.3200", + "5. volume": "9303400" + }, + "2009-08-05": { + "1. open": "21.5800", + "2. high": "21.6600", + "3. low": "21.3400", + "4. close": "21.5100", + "5. volume": "7998900" + }, + "2009-08-04": { + "1. open": "21.5050", + "2. high": "21.6500", + "3. low": "21.3600", + "4. close": "21.5300", + "5. volume": "7663400" + }, + "2009-08-03": { + "1. open": "21.4900", + "2. high": "21.6000", + "3. low": "21.3400", + "4. close": "21.5800", + "5. volume": "6997700" + }, + "2009-07-31": { + "1. open": "21.3300", + "2. high": "21.5000", + "3. low": "21.2200", + "4. close": "21.3800", + "5. volume": "5943700" + }, + "2009-07-30": { + "1. open": "21.1300", + "2. high": "21.4450", + "3. low": "21.0000", + "4. close": "21.2900", + "5. volume": "9780000" + }, + "2009-07-29": { + "1. open": "21.1600", + "2. high": "21.3000", + "3. low": "21.0000", + "4. close": "21.0600", + "5. volume": "10915200" + }, + "2009-07-28": { + "1. open": "21.1600", + "2. high": "21.4000", + "3. low": "21.0600", + "4. close": "21.0700", + "5. volume": "7230000" + }, + "2009-07-27": { + "1. open": "21.5000", + "2. high": "21.5000", + "3. low": "21.0900", + "4. close": "21.2100", + "5. volume": "6380700" + }, + "2009-07-24": { + "1. open": "21.0300", + "2. high": "21.4200", + "3. low": "20.9200", + "4. close": "21.3600", + "5. volume": "9798700" + }, + "2009-07-23": { + "1. open": "21.0300", + "2. high": "21.2100", + "3. low": "20.5100", + "4. close": "20.9800", + "5. volume": "17397900" + }, + "2009-07-22": { + "1. open": "21.5200", + "2. high": "21.6800", + "3. low": "21.3600", + "4. close": "21.4000", + "5. volume": "7194700" + }, + "2009-07-21": { + "1. open": "21.6500", + "2. high": "21.8300", + "3. low": "21.4000", + "4. close": "21.5200", + "5. volume": "7565400" + }, + "2009-07-20": { + "1. open": "21.7800", + "2. high": "21.7800", + "3. low": "21.4100", + "4. close": "21.5100", + "5. volume": "8279000" + }, + "2009-07-17": { + "1. open": "21.9300", + "2. high": "22.0500", + "3. low": "21.5800", + "4. close": "21.6600", + "5. volume": "6351400" + }, + "2009-07-16": { + "1. open": "21.8800", + "2. high": "22.0700", + "3. low": "21.7700", + "4. close": "21.9800", + "5. volume": "6110100" + }, + "2009-07-15": { + "1. open": "21.8300", + "2. high": "22.0300", + "3. low": "21.7000", + "4. close": "21.9000", + "5. volume": "5855400" + }, + "2009-07-14": { + "1. open": "21.7700", + "2. high": "21.7900", + "3. low": "21.4800", + "4. close": "21.6800", + "5. volume": "5956800" + }, + "2009-07-13": { + "1. open": "21.6800", + "2. high": "21.8100", + "3. low": "21.5200", + "4. close": "21.6400", + "5. volume": "6799000" + }, + "2009-07-10": { + "1. open": "21.3800", + "2. high": "21.7500", + "3. low": "21.2600", + "4. close": "21.6600", + "5. volume": "5149000" + }, + "2009-07-09": { + "1. open": "21.7800", + "2. high": "21.8200", + "3. low": "21.3700", + "4. close": "21.4300", + "5. volume": "6400500" + }, + "2009-07-08": { + "1. open": "21.4300", + "2. high": "21.8700", + "3. low": "21.3500", + "4. close": "21.8400", + "5. volume": "9713800" + }, + "2009-07-07": { + "1. open": "21.7900", + "2. high": "21.8200", + "3. low": "21.2700", + "4. close": "21.3200", + "5. volume": "6045000" + }, + "2009-07-06": { + "1. open": "21.1500", + "2. high": "21.6400", + "3. low": "21.1100", + "4. close": "21.5900", + "5. volume": "5754500" + }, + "2009-07-02": { + "1. open": "22.0600", + "2. high": "22.1800", + "3. low": "21.2600", + "4. close": "21.2900", + "5. volume": "8795900" + }, + "2009-07-01": { + "1. open": "22.1100", + "2. high": "22.4200", + "3. low": "21.9700", + "4. close": "22.2300", + "5. volume": "4858300" + }, + "2009-06-30": { + "1. open": "22.2000", + "2. high": "22.3010", + "3. low": "21.8300", + "4. close": "22.0500", + "5. volume": "7356600" + }, + "2009-06-29": { + "1. open": "22.2600", + "2. high": "22.4800", + "3. low": "22.0500", + "4. close": "22.2300", + "5. volume": "4539400" + }, + "2009-06-26": { + "1. open": "22.3200", + "2. high": "22.4600", + "3. low": "22.0800", + "4. close": "22.3800", + "5. volume": "9567300" + }, + "2009-06-25": { + "1. open": "21.8100", + "2. high": "22.3800", + "3. low": "21.7800", + "4. close": "22.3400", + "5. volume": "9096400" + }, + "2009-06-24": { + "1. open": "21.6200", + "2. high": "22.0500", + "3. low": "21.1700", + "4. close": "21.8500", + "5. volume": "14317300" + }, + "2009-06-23": { + "1. open": "22.1500", + "2. high": "22.1500", + "3. low": "21.1300", + "4. close": "21.7600", + "5. volume": "16114100" + }, + "2009-06-22": { + "1. open": "21.4100", + "2. high": "22.0800", + "3. low": "21.4100", + "4. close": "21.7800", + "5. volume": "9130100" + }, + "2009-06-19": { + "1. open": "21.8100", + "2. high": "21.8800", + "3. low": "21.4100", + "4. close": "21.4600", + "5. volume": "8581500" + }, + "2009-06-18": { + "1. open": "21.2000", + "2. high": "21.6300", + "3. low": "21.1300", + "4. close": "21.4200", + "5. volume": "6626000" + }, + "2009-06-17": { + "1. open": "21.3500", + "2. high": "21.5200", + "3. low": "21.1000", + "4. close": "21.2300", + "5. volume": "6355900" + }, + "2009-06-16": { + "1. open": "21.3800", + "2. high": "21.6100", + "3. low": "21.1000", + "4. close": "21.3600", + "5. volume": "5449700" + }, + "2009-06-15": { + "1. open": "21.5700", + "2. high": "21.8300", + "3. low": "21.1850", + "4. close": "21.2900", + "5. volume": "5618400" + }, + "2009-06-12": { + "1. open": "21.8500", + "2. high": "21.8980", + "3. low": "21.4900", + "4. close": "21.7200", + "5. volume": "6422900" + }, + "2009-06-11": { + "1. open": "22.0500", + "2. high": "22.2500", + "3. low": "21.7900", + "4. close": "21.8500", + "5. volume": "7054500" + }, + "2009-06-10": { + "1. open": "22.4600", + "2. high": "22.4600", + "3. low": "21.7700", + "4. close": "21.9400", + "5. volume": "6501200" + }, + "2009-06-09": { + "1. open": "22.4500", + "2. high": "22.6200", + "3. low": "22.2100", + "4. close": "22.3300", + "5. volume": "5254600" + }, + "2009-06-08": { + "1. open": "22.7700", + "2. high": "22.9200", + "3. low": "22.2600", + "4. close": "22.4400", + "5. volume": "5826900" + }, + "2009-06-05": { + "1. open": "23.1400", + "2. high": "23.2500", + "3. low": "22.6900", + "4. close": "22.9500", + "5. volume": "4567100" + }, + "2009-06-04": { + "1. open": "22.7200", + "2. high": "23.0800", + "3. low": "22.3500", + "4. close": "22.9900", + "5. volume": "4991200" + }, + "2009-06-03": { + "1. open": "22.9500", + "2. high": "23.1400", + "3. low": "22.5400", + "4. close": "22.7400", + "5. volume": "7532400" + }, + "2009-06-02": { + "1. open": "23.1900", + "2. high": "23.5600", + "3. low": "23.0300", + "4. close": "23.0500", + "5. volume": "6747500" + }, + "2009-06-01": { + "1. open": "22.8500", + "2. high": "23.6300", + "3. low": "22.8500", + "4. close": "23.4000", + "5. volume": "8201100" + }, + "2009-05-29": { + "1. open": "22.6100", + "2. high": "22.8000", + "3. low": "22.2700", + "4. close": "22.8000", + "5. volume": "5808000" + }, + "2009-05-28": { + "1. open": "22.0500", + "2. high": "22.5800", + "3. low": "21.8500", + "4. close": "22.5300", + "5. volume": "6087300" + }, + "2009-05-27": { + "1. open": "22.5900", + "2. high": "22.6900", + "3. low": "22.0400", + "4. close": "22.0700", + "5. volume": "4692000" + }, + "2009-05-26": { + "1. open": "22.2200", + "2. high": "22.6400", + "3. low": "21.7800", + "4. close": "22.6400", + "5. volume": "6481700" + }, + "2009-05-22": { + "1. open": "22.3700", + "2. high": "22.4500", + "3. low": "22.1200", + "4. close": "22.3300", + "5. volume": "5155700" + }, + "2009-05-21": { + "1. open": "22.0900", + "2. high": "22.4400", + "3. low": "21.8000", + "4. close": "22.3200", + "5. volume": "5717900" + }, + "2009-05-20": { + "1. open": "21.7000", + "2. high": "22.2500", + "3. low": "21.7000", + "4. close": "21.7300", + "5. volume": "5411800" + }, + "2009-05-19": { + "1. open": "21.8100", + "2. high": "21.9600", + "3. low": "21.5200", + "4. close": "21.6300", + "5. volume": "4386400" + }, + "2009-05-18": { + "1. open": "21.9600", + "2. high": "22.0100", + "3. low": "21.3600", + "4. close": "21.8900", + "5. volume": "5148700" + }, + "2009-05-15": { + "1. open": "22.1500", + "2. high": "22.4100", + "3. low": "21.8000", + "4. close": "21.8000", + "5. volume": "9630100" + }, + "2009-05-14": { + "1. open": "21.4100", + "2. high": "22.5800", + "3. low": "21.2800", + "4. close": "22.2100", + "5. volume": "9338600" + }, + "2009-05-13": { + "1. open": "21.4200", + "2. high": "21.9000", + "3. low": "21.1100", + "4. close": "21.4500", + "5. volume": "7066500" + }, + "2009-05-12": { + "1. open": "21.7000", + "2. high": "21.8500", + "3. low": "21.5100", + "4. close": "21.5900", + "5. volume": "4454900" + }, + "2009-05-11": { + "1. open": "21.4800", + "2. high": "21.8000", + "3. low": "21.3100", + "4. close": "21.6900", + "5. volume": "5369500" + }, + "2009-05-08": { + "1. open": "21.8100", + "2. high": "21.9200", + "3. low": "21.3300", + "4. close": "21.7300", + "5. volume": "9156000" + }, + "2009-05-07": { + "1. open": "22.0700", + "2. high": "22.1700", + "3. low": "21.5100", + "4. close": "21.6400", + "5. volume": "8805500" + }, + "2009-05-06": { + "1. open": "22.5000", + "2. high": "22.6700", + "3. low": "21.6200", + "4. close": "21.9000", + "5. volume": "7277800" + }, + "2009-05-05": { + "1. open": "22.5300", + "2. high": "22.6700", + "3. low": "22.2000", + "4. close": "22.3400", + "5. volume": "7844000" + }, + "2009-05-04": { + "1. open": "21.9000", + "2. high": "22.4000", + "3. low": "21.8100", + "4. close": "22.3800", + "5. volume": "5036800" + }, + "2009-05-01": { + "1. open": "21.5900", + "2. high": "21.9700", + "3. low": "21.2700", + "4. close": "21.9700", + "5. volume": "7013300" + }, + "2009-04-30": { + "1. open": "21.8900", + "2. high": "21.9500", + "3. low": "21.0950", + "4. close": "21.6200", + "5. volume": "13697700" + }, + "2009-04-29": { + "1. open": "21.8800", + "2. high": "22.2800", + "3. low": "21.6000", + "4. close": "22.1600", + "5. volume": "6987200" + }, + "2009-04-28": { + "1. open": "21.3100", + "2. high": "21.9300", + "3. low": "21.1000", + "4. close": "21.6800", + "5. volume": "6066900" + }, + "2009-04-27": { + "1. open": "21.1900", + "2. high": "21.8300", + "3. low": "21.1000", + "4. close": "21.4600", + "5. volume": "5431900" + }, + "2009-04-24": { + "1. open": "21.5400", + "2. high": "21.6100", + "3. low": "21.2000", + "4. close": "21.4200", + "5. volume": "5143700" + }, + "2009-04-23": { + "1. open": "21.3100", + "2. high": "21.6400", + "3. low": "21.1100", + "4. close": "21.4000", + "5. volume": "6098900" + }, + "2009-04-22": { + "1. open": "20.7200", + "2. high": "21.6900", + "3. low": "20.7200", + "4. close": "21.3200", + "5. volume": "6675000" + }, + "2009-04-21": { + "1. open": "20.5600", + "2. high": "21.3300", + "3. low": "20.5600", + "4. close": "20.8700", + "5. volume": "7748600" + }, + "2009-04-20": { + "1. open": "20.4900", + "2. high": "20.9550", + "3. low": "20.4900", + "4. close": "20.8100", + "5. volume": "6838900" + }, + "2009-04-17": { + "1. open": "21.1900", + "2. high": "21.1900", + "3. low": "20.6300", + "4. close": "20.7100", + "5. volume": "7251500" + }, + "2009-04-16": { + "1. open": "20.7500", + "2. high": "21.0900", + "3. low": "20.4500", + "4. close": "21.0000", + "5. volume": "6549800" + }, + "2009-04-15": { + "1. open": "20.6000", + "2. high": "20.8400", + "3. low": "20.3700", + "4. close": "20.6200", + "5. volume": "6482800" + }, + "2009-04-14": { + "1. open": "20.4000", + "2. high": "20.9000", + "3. low": "20.1900", + "4. close": "20.7200", + "5. volume": "8592300" + }, + "2009-04-13": { + "1. open": "20.1700", + "2. high": "20.5700", + "3. low": "20.0600", + "4. close": "20.5100", + "5. volume": "5294300" + }, + "2009-04-09": { + "1. open": "21.0000", + "2. high": "21.1500", + "3. low": "19.9000", + "4. close": "20.2500", + "5. volume": "10319800" + }, + "2009-04-08": { + "1. open": "20.2200", + "2. high": "20.8300", + "3. low": "20.1500", + "4. close": "20.8200", + "5. volume": "8274600" + }, + "2009-04-07": { + "1. open": "20.7500", + "2. high": "20.9700", + "3. low": "20.0675", + "4. close": "20.1900", + "5. volume": "9407200" + }, + "2009-04-06": { + "1. open": "21.3600", + "2. high": "21.5600", + "3. low": "20.9300", + "4. close": "21.3300", + "5. volume": "4487500" + }, + "2009-04-03": { + "1. open": "21.7300", + "2. high": "21.9800", + "3. low": "21.3800", + "4. close": "21.4800", + "5. volume": "5222500" + }, + "2009-04-02": { + "1. open": "21.6600", + "2. high": "22.0592", + "3. low": "21.4600", + "4. close": "21.6800", + "5. volume": "7862000" + }, + "2009-04-01": { + "1. open": "21.0400", + "2. high": "21.6000", + "3. low": "21.0000", + "4. close": "21.3400", + "5. volume": "6215100" + }, + "2009-03-31": { + "1. open": "21.5400", + "2. high": "21.7500", + "3. low": "21.0000", + "4. close": "21.2200", + "5. volume": "6242100" + }, + "2009-03-30": { + "1. open": "21.7500", + "2. high": "21.9900", + "3. low": "21.1200", + "4. close": "21.4500", + "5. volume": "5372200" + }, + "2009-03-27": { + "1. open": "22.1600", + "2. high": "22.5900", + "3. low": "21.8500", + "4. close": "22.0500", + "5. volume": "5355000" + }, + "2009-03-26": { + "1. open": "21.8600", + "2. high": "22.2200", + "3. low": "21.5900", + "4. close": "22.2100", + "5. volume": "7179800" + }, + "2009-03-25": { + "1. open": "21.2300", + "2. high": "21.7500", + "3. low": "20.9800", + "4. close": "21.7200", + "5. volume": "8282200" + }, + "2009-03-24": { + "1. open": "20.8500", + "2. high": "21.4900", + "3. low": "20.7700", + "4. close": "21.1100", + "5. volume": "7823400" + }, + "2009-03-23": { + "1. open": "20.8800", + "2. high": "21.1300", + "3. low": "20.5900", + "4. close": "21.0800", + "5. volume": "8922600" + }, + "2009-03-20": { + "1. open": "21.0400", + "2. high": "21.0800", + "3. low": "20.5900", + "4. close": "20.7100", + "5. volume": "7309000" + }, + "2009-03-19": { + "1. open": "21.5000", + "2. high": "21.5000", + "3. low": "20.7100", + "4. close": "20.9500", + "5. volume": "5220000" + }, + "2009-03-18": { + "1. open": "21.1000", + "2. high": "21.4700", + "3. low": "20.7800", + "4. close": "21.2700", + "5. volume": "6619900" + }, + "2009-03-17": { + "1. open": "21.1000", + "2. high": "21.4100", + "3. low": "20.5700", + "4. close": "21.4000", + "5. volume": "6094700" + }, + "2009-03-16": { + "1. open": "21.4500", + "2. high": "21.7500", + "3. low": "21.0700", + "4. close": "21.1300", + "5. volume": "4840700" + }, + "2009-03-13": { + "1. open": "21.4000", + "2. high": "21.4350", + "3. low": "21.0310", + "4. close": "21.2700", + "5. volume": "7175200" + }, + "2009-03-12": { + "1. open": "20.8300", + "2. high": "21.4500", + "3. low": "20.5800", + "4. close": "21.3000", + "5. volume": "7533000" + }, + "2009-03-11": { + "1. open": "21.6000", + "2. high": "21.8400", + "3. low": "20.4100", + "4. close": "20.8200", + "5. volume": "9078900" + }, + "2009-03-10": { + "1. open": "20.4900", + "2. high": "21.7500", + "3. low": "20.0600", + "4. close": "21.4400", + "5. volume": "13104500" + }, + "2009-03-09": { + "1. open": "19.7300", + "2. high": "20.0800", + "3. low": "19.3900", + "4. close": "19.4600", + "5. volume": "9587300" + }, + "2009-03-06": { + "1. open": "20.3200", + "2. high": "20.4700", + "3. low": "19.4900", + "4. close": "19.8500", + "5. volume": "9374300" + }, + "2009-03-05": { + "1. open": "20.2900", + "2. high": "20.7200", + "3. low": "19.9500", + "4. close": "20.1400", + "5. volume": "8032500" + }, + "2009-03-04": { + "1. open": "20.4700", + "2. high": "21.0000", + "3. low": "20.1600", + "4. close": "20.5800", + "5. volume": "6920400" + }, + "2009-03-03": { + "1. open": "20.4800", + "2. high": "20.9600", + "3. low": "20.1500", + "4. close": "20.1900", + "5. volume": "8203200" + }, + "2009-03-02": { + "1. open": "20.3500", + "2. high": "20.6600", + "3. low": "20.0000", + "4. close": "20.3200", + "5. volume": "7212100" + }, + "2009-02-27": { + "1. open": "20.7000", + "2. high": "21.0900", + "3. low": "20.3506", + "4. close": "20.6700", + "5. volume": "12502100" + }, + "2009-02-26": { + "1. open": "21.7900", + "2. high": "21.7900", + "3. low": "20.3200", + "4. close": "20.6800", + "5. volume": "12445400" + }, + "2009-02-25": { + "1. open": "21.3300", + "2. high": "22.2800", + "3. low": "21.3300", + "4. close": "21.9200", + "5. volume": "9037700" + }, + "2009-02-24": { + "1. open": "21.1300", + "2. high": "21.3800", + "3. low": "20.8000", + "4. close": "21.3200", + "5. volume": "7866900" + }, + "2009-02-23": { + "1. open": "22.2900", + "2. high": "22.3200", + "3. low": "21.0000", + "4. close": "21.0300", + "5. volume": "9597900" + }, + "2009-02-20": { + "1. open": "21.7700", + "2. high": "22.3800", + "3. low": "21.5200", + "4. close": "22.1700", + "5. volume": "9339500" + }, + "2009-02-19": { + "1. open": "21.9400", + "2. high": "22.2900", + "3. low": "21.6700", + "4. close": "21.9900", + "5. volume": "8782900" + }, + "2009-02-18": { + "1. open": "21.0400", + "2. high": "21.8800", + "3. low": "20.8600", + "4. close": "21.7200", + "5. volume": "11144600" + }, + "2009-02-17": { + "1. open": "21.0000", + "2. high": "21.2600", + "3. low": "20.3600", + "4. close": "20.9700", + "5. volume": "10566200" + }, + "2009-02-13": { + "1. open": "21.2500", + "2. high": "21.7000", + "3. low": "21.0900", + "4. close": "21.2800", + "5. volume": "6921400" + }, + "2009-02-12": { + "1. open": "21.3600", + "2. high": "21.4600", + "3. low": "20.6800", + "4. close": "21.4000", + "5. volume": "10589900" + }, + "2009-02-11": { + "1. open": "21.4900", + "2. high": "21.7600", + "3. low": "21.2200", + "4. close": "21.5300", + "5. volume": "8092500" + }, + "2009-02-10": { + "1. open": "22.4300", + "2. high": "22.9100", + "3. low": "20.7100", + "4. close": "21.4400", + "5. volume": "19597500" + }, + "2009-02-09": { + "1. open": "22.8600", + "2. high": "23.0050", + "3. low": "22.5000", + "4. close": "22.9100", + "5. volume": "5160200" + }, + "2009-02-06": { + "1. open": "22.1300", + "2. high": "23.0000", + "3. low": "21.9500", + "4. close": "22.9100", + "5. volume": "7893200" + }, + "2009-02-05": { + "1. open": "22.1300", + "2. high": "22.4000", + "3. low": "21.6200", + "4. close": "22.0000", + "5. volume": "8951200" + }, + "2009-02-04": { + "1. open": "22.6000", + "2. high": "22.7300", + "3. low": "22.1500", + "4. close": "22.2000", + "5. volume": "6045800" + }, + "2009-02-03": { + "1. open": "22.2700", + "2. high": "22.8400", + "3. low": "22.0200", + "4. close": "22.6900", + "5. volume": "7124900" + }, + "2009-02-02": { + "1. open": "22.4200", + "2. high": "22.8100", + "3. low": "22.2300", + "4. close": "22.4000", + "5. volume": "8649700" + }, + "2009-01-30": { + "1. open": "24.1000", + "2. high": "24.3100", + "3. low": "22.4400", + "4. close": "22.5000", + "5. volume": "13131800" + }, + "2009-01-29": { + "1. open": "24.4500", + "2. high": "24.7400", + "3. low": "24.0500", + "4. close": "24.1300", + "5. volume": "5265100" + }, + "2009-01-28": { + "1. open": "25.0900", + "2. high": "25.0900", + "3. low": "24.4100", + "4. close": "24.6600", + "5. volume": "6077400" + }, + "2009-01-27": { + "1. open": "24.9800", + "2. high": "25.1900", + "3. low": "24.3500", + "4. close": "24.8100", + "5. volume": "4545000" + }, + "2009-01-26": { + "1. open": "24.6800", + "2. high": "25.1500", + "3. low": "24.5600", + "4. close": "24.9200", + "5. volume": "5724600" + }, + "2009-01-23": { + "1. open": "24.4700", + "2. high": "24.6500", + "3. low": "24.1700", + "4. close": "24.5400", + "5. volume": "5873400" + }, + "2009-01-22": { + "1. open": "24.5200", + "2. high": "25.0000", + "3. low": "24.4400", + "4. close": "24.8700", + "5. volume": "5017500" + }, + "2009-01-21": { + "1. open": "24.4200", + "2. high": "24.8300", + "3. low": "22.4000", + "4. close": "24.7600", + "5. volume": "6571300" + }, + "2009-01-20": { + "1. open": "24.8900", + "2. high": "25.1900", + "3. low": "24.3500", + "4. close": "24.4200", + "5. volume": "5359200" + }, + "2009-01-16": { + "1. open": "24.7500", + "2. high": "25.0725", + "3. low": "24.3600", + "4. close": "24.9700", + "5. volume": "7071800" + }, + "2009-01-15": { + "1. open": "24.2000", + "2. high": "24.5800", + "3. low": "23.8400", + "4. close": "24.5000", + "5. volume": "6883200" + }, + "2009-01-14": { + "1. open": "24.5100", + "2. high": "24.9500", + "3. low": "24.1500", + "4. close": "24.2300", + "5. volume": "7751300" + }, + "2009-01-13": { + "1. open": "24.5300", + "2. high": "24.9000", + "3. low": "24.4900", + "4. close": "24.7200", + "5. volume": "7783200" + }, + "2009-01-12": { + "1. open": "24.8200", + "2. high": "24.9600", + "3. low": "24.4000", + "4. close": "24.5100", + "5. volume": "6182800" + }, + "2009-01-09": { + "1. open": "25.3400", + "2. high": "25.4500", + "3. low": "24.7500", + "4. close": "24.8100", + "5. volume": "7069100" + }, + "2009-01-08": { + "1. open": "25.5500", + "2. high": "25.6900", + "3. low": "24.9000", + "4. close": "25.1300", + "5. volume": "9395000" + }, + "2009-01-07": { + "1. open": "25.2600", + "2. high": "26.0600", + "3. low": "25.2600", + "4. close": "25.5900", + "5. volume": "7078400" + }, + "2009-01-06": { + "1. open": "26.7500", + "2. high": "26.9400", + "3. low": "25.2500", + "4. close": "25.3600", + "5. volume": "10630200" + }, + "2009-01-05": { + "1. open": "26.4700", + "2. high": "26.7800", + "3. low": "26.2400", + "4. close": "26.6700", + "5. volume": "4906000" + }, + "2009-01-02": { + "1. open": "26.4900", + "2. high": "26.6700", + "3. low": "26.1300", + "4. close": "26.5400", + "5. volume": "5049200" + }, + "2008-12-31": { + "1. open": "26.0800", + "2. high": "26.5100", + "3. low": "25.7500", + "4. close": "26.4100", + "5. volume": "5334200" + }, + "2008-12-30": { + "1. open": "25.5200", + "2. high": "26.1950", + "3. low": "25.0200", + "4. close": "26.0400", + "5. volume": "4272900" + }, + "2008-12-29": { + "1. open": "25.2600", + "2. high": "25.4800", + "3. low": "25.0800", + "4. close": "25.4100", + "5. volume": "3684600" + }, + "2008-12-26": { + "1. open": "25.4500", + "2. high": "25.4700", + "3. low": "25.1600", + "4. close": "25.3000", + "5. volume": "1642800" + }, + "2008-12-24": { + "1. open": "25.4200", + "2. high": "25.4200", + "3. low": "25.1400", + "4. close": "25.2600", + "5. volume": "1195900" + }, + "2008-12-23": { + "1. open": "25.6500", + "2. high": "25.7700", + "3. low": "25.1500", + "4. close": "25.2800", + "5. volume": "3921700" + }, + "2008-12-22": { + "1. open": "25.7300", + "2. high": "25.7400", + "3. low": "25.2600", + "4. close": "25.5400", + "5. volume": "6070300" + }, + "2008-12-19": { + "1. open": "26.1000", + "2. high": "26.3800", + "3. low": "25.3800", + "4. close": "25.4200", + "5. volume": "9172200" + }, + "2008-12-18": { + "1. open": "26.4000", + "2. high": "26.5900", + "3. low": "25.7500", + "4. close": "26.0200", + "5. volume": "5758300" + }, + "2008-12-17": { + "1. open": "26.1400", + "2. high": "26.6700", + "3. low": "26.0100", + "4. close": "26.3100", + "5. volume": "5634600" + }, + "2008-12-16": { + "1. open": "26.1700", + "2. high": "26.4500", + "3. low": "25.4300", + "4. close": "26.4000", + "5. volume": "9956600" + }, + "2008-12-15": { + "1. open": "25.1800", + "2. high": "25.8500", + "3. low": "24.8900", + "4. close": "25.6700", + "5. volume": "8521900" + }, + "2008-12-12": { + "1. open": "25.6800", + "2. high": "26.1000", + "3. low": "25.3700", + "4. close": "25.5600", + "5. volume": "7668600" + }, + "2008-12-11": { + "1. open": "26.1200", + "2. high": "26.8800", + "3. low": "25.8750", + "4. close": "26.1400", + "5. volume": "8287600" + }, + "2008-12-10": { + "1. open": "25.6200", + "2. high": "26.4200", + "3. low": "25.4800", + "4. close": "26.2600", + "5. volume": "10826200" + }, + "2008-12-09": { + "1. open": "25.7800", + "2. high": "26.0200", + "3. low": "24.3800", + "4. close": "25.4700", + "5. volume": "20344000" + }, + "2008-12-08": { + "1. open": "27.5300", + "2. high": "27.5900", + "3. low": "26.5400", + "4. close": "27.3100", + "5. volume": "11190000" + }, + "2008-12-05": { + "1. open": "26.6600", + "2. high": "27.5100", + "3. low": "26.1000", + "4. close": "27.4200", + "5. volume": "10826100" + }, + "2008-12-04": { + "1. open": "27.1500", + "2. high": "27.3600", + "3. low": "26.4100", + "4. close": "26.8800", + "5. volume": "10716100" + }, + "2008-12-03": { + "1. open": "26.6600", + "2. high": "27.6500", + "3. low": "26.5800", + "4. close": "27.4600", + "5. volume": "9733200" + }, + "2008-12-02": { + "1. open": "27.3800", + "2. high": "27.5100", + "3. low": "26.5400", + "4. close": "26.8100", + "5. volume": "9577200" + }, + "2008-12-01": { + "1. open": "27.1700", + "2. high": "27.7900", + "3. low": "27.0000", + "4. close": "27.0000", + "5. volume": "7490200" + }, + "2008-11-28": { + "1. open": "27.6600", + "2. high": "27.9100", + "3. low": "27.4800", + "4. close": "27.6600", + "5. volume": "2194400" + }, + "2008-11-26": { + "1. open": "27.1500", + "2. high": "27.8300", + "3. low": "27.0500", + "4. close": "27.7100", + "5. volume": "5819400" + }, + "2008-11-25": { + "1. open": "27.3800", + "2. high": "27.8300", + "3. low": "26.8500", + "4. close": "27.5300", + "5. volume": "9977400" + }, + "2008-11-24": { + "1. open": "26.5200", + "2. high": "27.3800", + "3. low": "26.1900", + "4. close": "26.9500", + "5. volume": "9228400" + }, + "2008-11-21": { + "1. open": "24.9300", + "2. high": "26.3600", + "3. low": "24.1700", + "4. close": "26.2100", + "5. volume": "12698900" + }, + "2008-11-20": { + "1. open": "26.4500", + "2. high": "26.8300", + "3. low": "24.2000", + "4. close": "24.4800", + "5. volume": "13865900" + }, + "2008-11-19": { + "1. open": "27.3000", + "2. high": "27.7800", + "3. low": "26.5700", + "4. close": "26.6000", + "5. volume": "10237800" + }, + "2008-11-18": { + "1. open": "26.8500", + "2. high": "27.3100", + "3. low": "26.3800", + "4. close": "26.9800", + "5. volume": "8527600" + }, + "2008-11-17": { + "1. open": "27.8100", + "2. high": "27.9600", + "3. low": "26.8300", + "4. close": "26.8400", + "5. volume": "7887100" + }, + "2008-11-14": { + "1. open": "27.4800", + "2. high": "29.0300", + "3. low": "27.1700", + "4. close": "28.0200", + "5. volume": "12290100" + }, + "2008-11-13": { + "1. open": "26.9600", + "2. high": "27.9700", + "3. low": "26.0000", + "4. close": "27.9500", + "5. volume": "9815200" + }, + "2008-11-12": { + "1. open": "27.0400", + "2. high": "27.5000", + "3. low": "26.4300", + "4. close": "26.7900", + "5. volume": "9928900" + }, + "2008-11-11": { + "1. open": "27.3500", + "2. high": "28.0500", + "3. low": "26.9700", + "4. close": "27.7300", + "5. volume": "6770200" + }, + "2008-11-10": { + "1. open": "27.8900", + "2. high": "27.9700", + "3. low": "27.1500", + "4. close": "27.4100", + "5. volume": "4834800" + }, + "2008-11-07": { + "1. open": "27.3000", + "2. high": "27.5800", + "3. low": "26.8400", + "4. close": "27.5200", + "5. volume": "5584500" + }, + "2008-11-06": { + "1. open": "26.8000", + "2. high": "27.5700", + "3. low": "26.8000", + "4. close": "26.9900", + "5. volume": "8197400" + }, + "2008-11-05": { + "1. open": "27.6000", + "2. high": "27.7100", + "3. low": "26.5300", + "4. close": "26.7000", + "5. volume": "7435600" + }, + "2008-11-04": { + "1. open": "27.6400", + "2. high": "28.0500", + "3. low": "27.3300", + "4. close": "27.7700", + "5. volume": "6159900" + }, + "2008-11-03": { + "1. open": "27.4500", + "2. high": "28.0000", + "3. low": "26.9600", + "4. close": "27.3200", + "5. volume": "6120900" + }, + "2008-10-31": { + "1. open": "27.2500", + "2. high": "28.0800", + "3. low": "27.1500", + "4. close": "27.4600", + "5. volume": "7470600" + }, + "2008-10-30": { + "1. open": "26.9900", + "2. high": "27.5200", + "3. low": "26.4200", + "4. close": "27.4700", + "5. volume": "7468500" + }, + "2008-10-29": { + "1. open": "26.6000", + "2. high": "27.4600", + "3. low": "25.9400", + "4. close": "26.5000", + "5. volume": "9852700" + }, + "2008-10-28": { + "1. open": "25.8800", + "2. high": "26.7400", + "3. low": "25.4400", + "4. close": "26.7400", + "5. volume": "13393300" + }, + "2008-10-27": { + "1. open": "25.9600", + "2. high": "26.7000", + "3. low": "25.4500", + "4. close": "25.4900", + "5. volume": "8861200" + }, + "2008-10-24": { + "1. open": "25.9600", + "2. high": "26.8700", + "3. low": "25.7100", + "4. close": "26.3900", + "5. volume": "9727800" + }, + "2008-10-23": { + "1. open": "26.9000", + "2. high": "27.3700", + "3. low": "26.2200", + "4. close": "26.9600", + "5. volume": "15091800" + }, + "2008-10-22": { + "1. open": "25.7900", + "2. high": "27.0000", + "3. low": "25.0600", + "4. close": "26.8300", + "5. volume": "13886100" + }, + "2008-10-21": { + "1. open": "26.3200", + "2. high": "27.0900", + "3. low": "26.0500", + "4. close": "26.2300", + "5. volume": "8287100" + }, + "2008-10-20": { + "1. open": "25.9000", + "2. high": "26.2000", + "3. low": "25.5200", + "4. close": "26.1700", + "5. volume": "5686300" + }, + "2008-10-17": { + "1. open": "25.9000", + "2. high": "26.3500", + "3. low": "24.8200", + "4. close": "25.2300", + "5. volume": "9675000" + }, + "2008-10-16": { + "1. open": "24.4900", + "2. high": "26.3900", + "3. low": "24.4500", + "4. close": "26.2900", + "5. volume": "11671200" + }, + "2008-10-15": { + "1. open": "25.2600", + "2. high": "25.6500", + "3. low": "24.2900", + "4. close": "24.5600", + "5. volume": "10023300" + }, + "2008-10-14": { + "1. open": "26.1400", + "2. high": "26.2500", + "3. low": "25.1300", + "4. close": "25.6700", + "5. volume": "9338800" + }, + "2008-10-13": { + "1. open": "24.5100", + "2. high": "25.3700", + "3. low": "23.7700", + "4. close": "25.3700", + "5. volume": "8020900" + }, + "2008-10-10": { + "1. open": "23.5000", + "2. high": "25.1500", + "3. low": "22.3000", + "4. close": "23.7800", + "5. volume": "14301000" + }, + "2008-10-09": { + "1. open": "25.0000", + "2. high": "25.3900", + "3. low": "24.0400", + "4. close": "24.0800", + "5. volume": "11262500" + }, + "2008-10-08": { + "1. open": "25.3900", + "2. high": "26.8900", + "3. low": "24.8800", + "4. close": "24.8800", + "5. volume": "10848200" + }, + "2008-10-07": { + "1. open": "26.6300", + "2. high": "26.9600", + "3. low": "25.7100", + "4. close": "25.7600", + "5. volume": "8861900" + }, + "2008-10-06": { + "1. open": "26.8000", + "2. high": "27.6100", + "3. low": "25.7700", + "4. close": "26.5200", + "5. volume": "11268300" + }, + "2008-10-03": { + "1. open": "27.9800", + "2. high": "28.1800", + "3. low": "27.1100", + "4. close": "27.2000", + "5. volume": "8856300" + }, + "2008-10-02": { + "1. open": "27.2900", + "2. high": "28.2500", + "3. low": "27.2900", + "4. close": "27.7800", + "5. volume": "9074300" + }, + "2008-10-01": { + "1. open": "27.3100", + "2. high": "27.8700", + "3. low": "27.0100", + "4. close": "27.5600", + "5. volume": "7045000" + }, + "2008-09-30": { + "1. open": "27.3100", + "2. high": "27.6400", + "3. low": "26.2100", + "4. close": "27.4800", + "5. volume": "9179500" + }, + "2008-09-29": { + "1. open": "27.4300", + "2. high": "27.9500", + "3. low": "26.7200", + "4. close": "26.8300", + "5. volume": "9467300" + }, + "2008-09-26": { + "1. open": "26.6000", + "2. high": "27.8800", + "3. low": "26.1100", + "4. close": "27.8500", + "5. volume": "6747100" + }, + "2008-09-25": { + "1. open": "26.4800", + "2. high": "27.3500", + "3. low": "26.4000", + "4. close": "26.8800", + "5. volume": "4436900" + }, + "2008-09-24": { + "1. open": "26.7300", + "2. high": "26.8900", + "3. low": "26.1100", + "4. close": "26.3500", + "5. volume": "6254900" + }, + "2008-09-23": { + "1. open": "26.7200", + "2. high": "27.2400", + "3. low": "26.5000", + "4. close": "26.6200", + "5. volume": "6280200" + }, + "2008-09-22": { + "1. open": "26.7400", + "2. high": "27.4100", + "3. low": "26.5900", + "4. close": "26.7200", + "5. volume": "5484600" + }, + "2008-09-19": { + "1. open": "28.0100", + "2. high": "28.3900", + "3. low": "26.8200", + "4. close": "27.0400", + "5. volume": "6302200" + }, + "2008-09-18": { + "1. open": "27.2800", + "2. high": "27.5700", + "3. low": "26.0200", + "4. close": "26.8200", + "5. volume": "10755600" + }, + "2008-09-17": { + "1. open": "28.4700", + "2. high": "28.4700", + "3. low": "26.6600", + "4. close": "26.9000", + "5. volume": "9792500" + }, + "2008-09-16": { + "1. open": "26.3400", + "2. high": "29.5900", + "3. low": "25.2000", + "4. close": "27.9900", + "5. volume": "15036900" + }, + "2008-09-15": { + "1. open": "27.3300", + "2. high": "27.5500", + "3. low": "26.5900", + "4. close": "26.5900", + "5. volume": "9320000" + }, + "2008-09-12": { + "1. open": "27.9300", + "2. high": "28.1700", + "3. low": "27.7000", + "4. close": "27.8900", + "5. volume": "6796100" + }, + "2008-09-11": { + "1. open": "27.8900", + "2. high": "28.2600", + "3. low": "27.4600", + "4. close": "28.2000", + "5. volume": "7619900" + }, + "2008-09-10": { + "1. open": "28.0900", + "2. high": "28.5000", + "3. low": "27.9100", + "4. close": "27.9800", + "5. volume": "9834000" + }, + "2008-09-09": { + "1. open": "27.3500", + "2. high": "28.4000", + "3. low": "27.2500", + "4. close": "27.9500", + "5. volume": "12304800" + }, + "2008-09-08": { + "1. open": "27.6300", + "2. high": "28.2900", + "3. low": "27.0400", + "4. close": "27.3000", + "5. volume": "11341700" + }, + "2008-09-05": { + "1. open": "27.1200", + "2. high": "27.2000", + "3. low": "26.1000", + "4. close": "26.8700", + "5. volume": "9781600" + }, + "2008-09-04": { + "1. open": "27.6600", + "2. high": "27.6900", + "3. low": "27.1800", + "4. close": "27.2500", + "5. volume": "5536100" + }, + "2008-09-03": { + "1. open": "28.0000", + "2. high": "28.2700", + "3. low": "27.5200", + "4. close": "27.7900", + "5. volume": "8242000" + }, + "2008-09-02": { + "1. open": "28.0000", + "2. high": "28.2500", + "3. low": "27.7300", + "4. close": "27.8000", + "5. volume": "9580700" + }, + "2008-08-29": { + "1. open": "27.7500", + "2. high": "27.9300", + "3. low": "27.5700", + "4. close": "27.6200", + "5. volume": "4546100" + }, + "2008-08-28": { + "1. open": "27.8300", + "2. high": "28.0000", + "3. low": "27.6400", + "4. close": "27.9000", + "5. volume": "4194400" + }, + "2008-08-27": { + "1. open": "27.3700", + "2. high": "27.7200", + "3. low": "27.2300", + "4. close": "27.6900", + "5. volume": "5031300" + }, + "2008-08-26": { + "1. open": "27.5500", + "2. high": "27.8100", + "3. low": "27.1800", + "4. close": "27.3900", + "5. volume": "4864300" + }, + "2008-08-25": { + "1. open": "28.2000", + "2. high": "28.4925", + "3. low": "27.5000", + "4. close": "27.5100", + "5. volume": "6164800" + }, + "2008-08-22": { + "1. open": "28.2300", + "2. high": "28.4500", + "3. low": "27.9500", + "4. close": "28.2100", + "5. volume": "6329200" + }, + "2008-08-21": { + "1. open": "28.3800", + "2. high": "28.3800", + "3. low": "27.9300", + "4. close": "28.0300", + "5. volume": "5163000" + }, + "2008-08-20": { + "1. open": "28.7100", + "2. high": "28.8700", + "3. low": "28.3100", + "4. close": "28.5400", + "5. volume": "5609400" + }, + "2008-08-19": { + "1. open": "28.4100", + "2. high": "28.6800", + "3. low": "28.3500", + "4. close": "28.5000", + "5. volume": "5702100" + }, + "2008-08-18": { + "1. open": "29.9100", + "2. high": "29.9100", + "3. low": "28.3400", + "4. close": "28.5100", + "5. volume": "9677500" + }, + "2008-08-15": { + "1. open": "30.2500", + "2. high": "30.9900", + "3. low": "29.9300", + "4. close": "30.0500", + "5. volume": "8750900" + }, + "2008-08-14": { + "1. open": "29.3200", + "2. high": "30.4900", + "3. low": "29.2100", + "4. close": "30.3200", + "5. volume": "6594800" + }, + "2008-08-13": { + "1. open": "30.2000", + "2. high": "30.5300", + "3. low": "28.7100", + "4. close": "29.5700", + "5. volume": "9280700" + }, + "2008-08-12": { + "1. open": "30.0900", + "2. high": "30.6300", + "3. low": "29.8700", + "4. close": "30.3500", + "5. volume": "9364200" + }, + "2008-08-11": { + "1. open": "29.1200", + "2. high": "30.3200", + "3. low": "28.9900", + "4. close": "30.3200", + "5. volume": "14686200" + }, + "2008-08-08": { + "1. open": "28.8100", + "2. high": "29.1800", + "3. low": "28.5100", + "4. close": "29.1100", + "5. volume": "6498600" + }, + "2008-08-07": { + "1. open": "28.4800", + "2. high": "29.3000", + "3. low": "28.2600", + "4. close": "28.7300", + "5. volume": "7378900" + }, + "2008-08-06": { + "1. open": "28.9200", + "2. high": "28.9200", + "3. low": "28.4000", + "4. close": "28.7400", + "5. volume": "5671000" + }, + "2008-08-05": { + "1. open": "28.1900", + "2. high": "29.0400", + "3. low": "28.0900", + "4. close": "28.9600", + "5. volume": "7508100" + }, + "2008-08-04": { + "1. open": "27.9400", + "2. high": "28.1500", + "3. low": "27.6250", + "4. close": "27.9400", + "5. volume": "4967300" + }, + "2008-08-01": { + "1. open": "28.4600", + "2. high": "28.5000", + "3. low": "27.5950", + "4. close": "28.0200", + "5. volume": "5598500" + }, + "2008-07-31": { + "1. open": "28.5400", + "2. high": "28.7700", + "3. low": "28.2000", + "4. close": "28.2800", + "5. volume": "4891100" + }, + "2008-07-30": { + "1. open": "28.3500", + "2. high": "28.8000", + "3. low": "28.0900", + "4. close": "28.4400", + "5. volume": "7587500" + }, + "2008-07-29": { + "1. open": "27.0800", + "2. high": "28.3300", + "3. low": "27.0100", + "4. close": "28.2700", + "5. volume": "9363900" + }, + "2008-07-28": { + "1. open": "27.1600", + "2. high": "27.4500", + "3. low": "26.8000", + "4. close": "27.0700", + "5. volume": "6114500" + }, + "2008-07-25": { + "1. open": "27.2500", + "2. high": "27.5500", + "3. low": "26.5300", + "4. close": "27.0100", + "5. volume": "7764300" + }, + "2008-07-24": { + "1. open": "28.3000", + "2. high": "28.4900", + "3. low": "27.3100", + "4. close": "27.3900", + "5. volume": "9327800" + }, + "2008-07-23": { + "1. open": "28.5500", + "2. high": "28.8400", + "3. low": "28.1700", + "4. close": "28.1800", + "5. volume": "9354400" + }, + "2008-07-22": { + "1. open": "28.1800", + "2. high": "28.8900", + "3. low": "28.0500", + "4. close": "28.8400", + "5. volume": "6886500" + }, + "2008-07-21": { + "1. open": "28.2900", + "2. high": "28.5300", + "3. low": "28.1000", + "4. close": "28.3200", + "5. volume": "4975300" + }, + "2008-07-18": { + "1. open": "29.1400", + "2. high": "29.2000", + "3. low": "28.0200", + "4. close": "28.1200", + "5. volume": "9162800" + }, + "2008-07-17": { + "1. open": "29.0800", + "2. high": "29.3900", + "3. low": "28.3500", + "4. close": "29.1600", + "5. volume": "8842500" + }, + "2008-07-16": { + "1. open": "28.5600", + "2. high": "29.0000", + "3. low": "28.1800", + "4. close": "28.9800", + "5. volume": "5961300" + }, + "2008-07-15": { + "1. open": "28.3200", + "2. high": "28.8000", + "3. low": "28.0700", + "4. close": "28.5100", + "5. volume": "9267200" + }, + "2008-07-14": { + "1. open": "29.1700", + "2. high": "29.1700", + "3. low": "28.2700", + "4. close": "28.5300", + "5. volume": "5550500" + }, + "2008-07-11": { + "1. open": "29.2000", + "2. high": "29.2100", + "3. low": "28.4444", + "4. close": "28.8700", + "5. volume": "10670600" + }, + "2008-07-10": { + "1. open": "29.2700", + "2. high": "29.7200", + "3. low": "29.0400", + "4. close": "29.3300", + "5. volume": "7851800" + }, + "2008-07-09": { + "1. open": "29.8500", + "2. high": "29.8500", + "3. low": "29.2400", + "4. close": "29.2600", + "5. volume": "5770600" + }, + "2008-07-08": { + "1. open": "29.2400", + "2. high": "29.9500", + "3. low": "28.9300", + "4. close": "29.7600", + "5. volume": "8990800" + }, + "2008-07-07": { + "1. open": "29.5800", + "2. high": "29.8900", + "3. low": "28.9900", + "4. close": "29.3100", + "5. volume": "8951200" + }, + "2008-07-03": { + "1. open": "29.4500", + "2. high": "29.7200", + "3. low": "29.0400", + "4. close": "29.4500", + "5. volume": "5054300" + }, + "2008-07-02": { + "1. open": "29.5400", + "2. high": "29.7500", + "3. low": "28.9400", + "4. close": "29.0000", + "5. volume": "6896300" + }, + "2008-07-01": { + "1. open": "28.5000", + "2. high": "29.7500", + "3. low": "28.5000", + "4. close": "29.5900", + "5. volume": "10961600" + }, + "2008-06-30": { + "1. open": "28.7400", + "2. high": "29.2200", + "3. low": "28.0500", + "4. close": "28.8700", + "5. volume": "11269000" + }, + "2008-06-27": { + "1. open": "28.4800", + "2. high": "28.9900", + "3. low": "28.4100", + "4. close": "28.6500", + "5. volume": "9034000" + }, + "2008-06-26": { + "1. open": "28.9700", + "2. high": "29.1400", + "3. low": "28.4800", + "4. close": "28.6100", + "5. volume": "6767900" + }, + "2008-06-25": { + "1. open": "28.1200", + "2. high": "29.7500", + "3. low": "28.1100", + "4. close": "29.3500", + "5. volume": "14907500" + }, + "2008-06-24": { + "1. open": "27.2100", + "2. high": "28.5000", + "3. low": "27.0500", + "4. close": "27.8200", + "5. volume": "18698200" + }, + "2008-06-23": { + "1. open": "26.9100", + "2. high": "27.1500", + "3. low": "25.8600", + "4. close": "26.0000", + "5. volume": "9819600" + }, + "2008-06-20": { + "1. open": "26.6900", + "2. high": "26.9500", + "3. low": "26.3000", + "4. close": "26.9000", + "5. volume": "10229500" + }, + "2008-06-19": { + "1. open": "26.3000", + "2. high": "26.8300", + "3. low": "26.3000", + "4. close": "26.4900", + "5. volume": "5209800" + }, + "2008-06-18": { + "1. open": "26.2500", + "2. high": "26.6000", + "3. low": "26.2000", + "4. close": "26.2700", + "5. volume": "6440900" + }, + "2008-06-17": { + "1. open": "27.3400", + "2. high": "27.4400", + "3. low": "26.0500", + "4. close": "26.4000", + "5. volume": "11860800" + }, + "2008-06-16": { + "1. open": "27.3800", + "2. high": "27.4000", + "3. low": "26.8900", + "4. close": "27.1500", + "5. volume": "4590500" + }, + "2008-06-13": { + "1. open": "27.6200", + "2. high": "27.9000", + "3. low": "27.2200", + "4. close": "27.6000", + "5. volume": "6829600" + }, + "2008-06-12": { + "1. open": "26.8700", + "2. high": "27.7000", + "3. low": "26.8500", + "4. close": "27.5100", + "5. volume": "4682100" + }, + "2008-06-11": { + "1. open": "27.5200", + "2. high": "27.5200", + "3. low": "26.7200", + "4. close": "26.7700", + "5. volume": "4345000" + }, + "2008-06-10": { + "1. open": "27.1500", + "2. high": "27.6700", + "3. low": "27.1400", + "4. close": "27.5000", + "5. volume": "3625900" + }, + "2008-06-09": { + "1. open": "27.4000", + "2. high": "27.5500", + "3. low": "26.8500", + "4. close": "27.3800", + "5. volume": "8174600" + }, + "2008-06-06": { + "1. open": "28.2300", + "2. high": "28.2500", + "3. low": "27.2700", + "4. close": "27.3000", + "5. volume": "5757900" + }, + "2008-06-05": { + "1. open": "27.7800", + "2. high": "28.4900", + "3. low": "27.7800", + "4. close": "28.4000", + "5. volume": "4814400" + }, + "2008-06-04": { + "1. open": "27.2200", + "2. high": "27.8400", + "3. low": "27.1900", + "4. close": "27.7400", + "5. volume": "4418300" + }, + "2008-06-03": { + "1. open": "27.6100", + "2. high": "27.6800", + "3. low": "27.0500", + "4. close": "27.3300", + "5. volume": "3677700" + }, + "2008-06-02": { + "1. open": "27.6000", + "2. high": "27.6100", + "3. low": "27.0000", + "4. close": "27.5300", + "5. volume": "4063500" + }, + "2008-05-30": { + "1. open": "27.6400", + "2. high": "27.8100", + "3. low": "27.3800", + "4. close": "27.6400", + "5. volume": "2674600" + }, + "2008-05-29": { + "1. open": "27.4000", + "2. high": "27.8300", + "3. low": "27.2700", + "4. close": "27.7400", + "5. volume": "4421500" + }, + "2008-05-28": { + "1. open": "27.4700", + "2. high": "27.7700", + "3. low": "27.3200", + "4. close": "27.5200", + "5. volume": "4019600" + }, + "2008-05-27": { + "1. open": "27.0100", + "2. high": "27.6000", + "3. low": "26.8900", + "4. close": "27.3400", + "5. volume": "3111700" + }, + "2008-05-23": { + "1. open": "27.0500", + "2. high": "27.2500", + "3. low": "26.8000", + "4. close": "26.9600", + "5. volume": "3887900" + }, + "2008-05-22": { + "1. open": "27.1100", + "2. high": "27.2900", + "3. low": "26.7700", + "4. close": "27.2100", + "5. volume": "5795100" + }, + "2008-05-21": { + "1. open": "27.3600", + "2. high": "27.7100", + "3. low": "27.0600", + "4. close": "27.1000", + "5. volume": "5025500" + }, + "2008-05-20": { + "1. open": "27.4000", + "2. high": "27.4000", + "3. low": "27.0500", + "4. close": "27.3000", + "5. volume": "4819300" + }, + "2008-05-19": { + "1. open": "28.1200", + "2. high": "28.1300", + "3. low": "27.4800", + "4. close": "27.5900", + "5. volume": "5018000" + }, + "2008-05-16": { + "1. open": "27.3700", + "2. high": "27.9800", + "3. low": "27.1400", + "4. close": "27.9600", + "5. volume": "8297900" + }, + "2008-05-15": { + "1. open": "27.5200", + "2. high": "27.5900", + "3. low": "26.9000", + "4. close": "26.9900", + "5. volume": "6271200" + }, + "2008-05-14": { + "1. open": "26.8700", + "2. high": "27.7000", + "3. low": "26.7100", + "4. close": "27.4800", + "5. volume": "5927100" + }, + "2008-05-13": { + "1. open": "27.2600", + "2. high": "27.2600", + "3. low": "26.5600", + "4. close": "26.7100", + "5. volume": "4818400" + }, + "2008-05-12": { + "1. open": "26.4200", + "2. high": "27.1900", + "3. low": "26.3500", + "4. close": "27.1800", + "5. volume": "3890400" + }, + "2008-05-09": { + "1. open": "26.1800", + "2. high": "27.1900", + "3. low": "26.0900", + "4. close": "26.3000", + "5. volume": "5904600" + }, + "2008-05-08": { + "1. open": "26.8900", + "2. high": "26.9700", + "3. low": "26.3100", + "4. close": "26.4900", + "5. volume": "8656300" + }, + "2008-05-07": { + "1. open": "27.0400", + "2. high": "27.3400", + "3. low": "26.6300", + "4. close": "26.9000", + "5. volume": "7675000" + }, + "2008-05-06": { + "1. open": "27.1800", + "2. high": "27.1900", + "3. low": "26.6100", + "4. close": "27.0400", + "5. volume": "5176200" + }, + "2008-05-05": { + "1. open": "27.2300", + "2. high": "27.4600", + "3. low": "27.0000", + "4. close": "27.2600", + "5. volume": "4005500" + }, + "2008-05-02": { + "1. open": "27.8600", + "2. high": "28.0000", + "3. low": "27.1900", + "4. close": "27.3700", + "5. volume": "4488800" + }, + "2008-05-01": { + "1. open": "27.1700", + "2. high": "27.9700", + "3. low": "27.0800", + "4. close": "27.8200", + "5. volume": "4859200" + }, + "2008-04-30": { + "1. open": "27.2300", + "2. high": "27.9300", + "3. low": "26.9900", + "4. close": "27.2500", + "5. volume": "8704700" + }, + "2008-04-29": { + "1. open": "25.9300", + "2. high": "27.4300", + "3. low": "25.9300", + "4. close": "27.2500", + "5. volume": "9758600" + }, + "2008-04-28": { + "1. open": "26.4800", + "2. high": "26.6200", + "3. low": "26.0200", + "4. close": "26.0800", + "5. volume": "5803200" + }, + "2008-04-25": { + "1. open": "26.8400", + "2. high": "26.8500", + "3. low": "25.8900", + "4. close": "26.3900", + "5. volume": "5952400" + }, + "2008-04-24": { + "1. open": "25.4300", + "2. high": "26.8100", + "3. low": "25.4300", + "4. close": "26.2400", + "5. volume": "10803000" + }, + "2008-04-23": { + "1. open": "24.9900", + "2. high": "25.6000", + "3. low": "24.7700", + "4. close": "25.4200", + "5. volume": "6524700" + }, + "2008-04-22": { + "1. open": "25.2100", + "2. high": "25.2500", + "3. low": "24.4000", + "4. close": "24.6300", + "5. volume": "4496400" + }, + "2008-04-21": { + "1. open": "24.8600", + "2. high": "25.3300", + "3. low": "24.7900", + "4. close": "25.3100", + "5. volume": "5087900" + }, + "2008-04-18": { + "1. open": "24.9300", + "2. high": "25.0400", + "3. low": "24.6100", + "4. close": "25.0000", + "5. volume": "5586900" + }, + "2008-04-17": { + "1. open": "24.1700", + "2. high": "24.8000", + "3. low": "24.0700", + "4. close": "24.6700", + "5. volume": "5194700" + }, + "2008-04-16": { + "1. open": "23.9100", + "2. high": "24.4000", + "3. low": "23.5500", + "4. close": "24.1300", + "5. volume": "7817500" + }, + "2008-04-15": { + "1. open": "23.7200", + "2. high": "24.0400", + "3. low": "23.5600", + "4. close": "23.9900", + "5. volume": "6239800" + }, + "2008-04-14": { + "1. open": "23.9000", + "2. high": "23.9800", + "3. low": "23.3900", + "4. close": "23.6200", + "5. volume": "5122800" + }, + "2008-04-11": { + "1. open": "24.2200", + "2. high": "24.6700", + "3. low": "23.7700", + "4. close": "23.8900", + "5. volume": "6834100" + }, + "2008-04-10": { + "1. open": "24.2500", + "2. high": "24.7500", + "3. low": "24.1100", + "4. close": "24.5400", + "5. volume": "7392700" + }, + "2008-04-09": { + "1. open": "24.8200", + "2. high": "24.8200", + "3. low": "24.0500", + "4. close": "24.1600", + "5. volume": "6764800" + }, + "2008-04-08": { + "1. open": "24.6100", + "2. high": "24.7300", + "3. low": "24.5500", + "4. close": "24.6900", + "5. volume": "5081000" + }, + "2008-04-07": { + "1. open": "24.7400", + "2. high": "25.3300", + "3. low": "24.6600", + "4. close": "24.7800", + "5. volume": "9118100" + }, + "2008-04-04": { + "1. open": "25.4800", + "2. high": "25.6800", + "3. low": "24.9900", + "4. close": "25.2000", + "5. volume": "7033500" + }, + "2008-04-03": { + "1. open": "25.4600", + "2. high": "25.6300", + "3. low": "25.2600", + "4. close": "25.3800", + "5. volume": "4572600" + }, + "2008-04-02": { + "1. open": "25.8900", + "2. high": "25.8900", + "3. low": "25.3200", + "4. close": "25.5600", + "5. volume": "8090800" + }, + "2008-04-01": { + "1. open": "25.6400", + "2. high": "25.9900", + "3. low": "25.3600", + "4. close": "25.8200", + "5. volume": "8287900" + }, + "2008-03-31": { + "1. open": "25.2700", + "2. high": "25.6000", + "3. low": "25.1600", + "4. close": "25.4000", + "5. volume": "8073600" + }, + "2008-03-28": { + "1. open": "24.9300", + "2. high": "25.3800", + "3. low": "24.7600", + "4. close": "25.1600", + "5. volume": "5772300" + }, + "2008-03-27": { + "1. open": "25.2600", + "2. high": "25.3800", + "3. low": "24.7000", + "4. close": "24.7500", + "5. volume": "8748100" + }, + "2008-03-26": { + "1. open": "25.3700", + "2. high": "25.5800", + "3. low": "25.0600", + "4. close": "25.1700", + "5. volume": "4403400" + }, + "2008-03-25": { + "1. open": "25.2400", + "2. high": "25.6700", + "3. low": "25.1700", + "4. close": "25.4500", + "5. volume": "5134800" + }, + "2008-03-24": { + "1. open": "25.4700", + "2. high": "25.5500", + "3. low": "25.1400", + "4. close": "25.2400", + "5. volume": "5101800" + }, + "2008-03-20": { + "1. open": "25.1100", + "2. high": "25.4500", + "3. low": "24.9300", + "4. close": "25.4000", + "5. volume": "6545600" + }, + "2008-03-19": { + "1. open": "25.2400", + "2. high": "25.3800", + "3. low": "24.5900", + "4. close": "24.9300", + "5. volume": "7687300" + }, + "2008-03-18": { + "1. open": "24.9100", + "2. high": "25.2300", + "3. low": "24.5600", + "4. close": "25.1700", + "5. volume": "5893700" + }, + "2008-03-17": { + "1. open": "24.1400", + "2. high": "24.7100", + "3. low": "24.0500", + "4. close": "24.5300", + "5. volume": "5541300" + }, + "2008-03-14": { + "1. open": "25.1300", + "2. high": "25.2600", + "3. low": "24.2800", + "4. close": "24.2900", + "5. volume": "7348600" + }, + "2008-03-13": { + "1. open": "24.7700", + "2. high": "25.0400", + "3. low": "24.2600", + "4. close": "25.0000", + "5. volume": "8687300" + }, + "2008-03-12": { + "1. open": "25.4200", + "2. high": "25.8300", + "3. low": "25.0500", + "4. close": "25.0700", + "5. volume": "8426600" + }, + "2008-03-11": { + "1. open": "25.6400", + "2. high": "26.0000", + "3. low": "24.9000", + "4. close": "26.0000", + "5. volume": "8932900" + }, + "2008-03-10": { + "1. open": "25.5400", + "2. high": "25.7700", + "3. low": "24.9600", + "4. close": "25.3200", + "5. volume": "7581700" + }, + "2008-03-07": { + "1. open": "24.9900", + "2. high": "26.1500", + "3. low": "24.7600", + "4. close": "25.6600", + "5. volume": "10454600" + }, + "2008-03-06": { + "1. open": "25.0200", + "2. high": "25.2900", + "3. low": "24.9200", + "4. close": "25.1800", + "5. volume": "5529000" + }, + "2008-03-05": { + "1. open": "25.1400", + "2. high": "25.4900", + "3. low": "24.9050", + "4. close": "25.1100", + "5. volume": "6801400" + }, + "2008-03-04": { + "1. open": "24.5800", + "2. high": "25.3300", + "3. low": "24.5800", + "4. close": "25.0100", + "5. volume": "6307700" + }, + "2008-03-03": { + "1. open": "24.7100", + "2. high": "24.9200", + "3. low": "24.2700", + "4. close": "24.8300", + "5. volume": "5969200" + }, + "2008-02-29": { + "1. open": "24.9400", + "2. high": "24.9800", + "3. low": "24.1800", + "4. close": "24.2500", + "5. volume": "6038200" + }, + "2008-02-28": { + "1. open": "25.3300", + "2. high": "25.4300", + "3. low": "24.9500", + "4. close": "25.1700", + "5. volume": "6082500" + }, + "2008-02-27": { + "1. open": "25.7400", + "2. high": "25.9400", + "3. low": "25.3400", + "4. close": "25.4600", + "5. volume": "4918800" + }, + "2008-02-26": { + "1. open": "25.7300", + "2. high": "25.9900", + "3. low": "25.5700", + "4. close": "25.9400", + "5. volume": "5703100" + }, + "2008-02-25": { + "1. open": "25.7400", + "2. high": "25.8700", + "3. low": "25.3200", + "4. close": "25.8000", + "5. volume": "4080500" + }, + "2008-02-22": { + "1. open": "25.3600", + "2. high": "25.7800", + "3. low": "25.2800", + "4. close": "25.7400", + "5. volume": "4831000" + }, + "2008-02-21": { + "1. open": "26.3000", + "2. high": "26.4900", + "3. low": "25.2600", + "4. close": "25.3100", + "5. volume": "10594500" + }, + "2008-02-20": { + "1. open": "26.1500", + "2. high": "26.4900", + "3. low": "25.8800", + "4. close": "26.3000", + "5. volume": "6386700" + }, + "2008-02-19": { + "1. open": "27.1200", + "2. high": "27.1200", + "3. low": "26.2600", + "4. close": "26.3500", + "5. volume": "6048400" + }, + "2008-02-15": { + "1. open": "26.2700", + "2. high": "26.9400", + "3. low": "25.9000", + "4. close": "26.8700", + "5. volume": "6338100" + }, + "2008-02-14": { + "1. open": "26.5300", + "2. high": "26.6700", + "3. low": "25.9900", + "4. close": "26.2800", + "5. volume": "6795800" + }, + "2008-02-13": { + "1. open": "26.0200", + "2. high": "26.6000", + "3. low": "25.9000", + "4. close": "26.4600", + "5. volume": "4722100" + }, + "2008-02-12": { + "1. open": "26.0500", + "2. high": "26.1600", + "3. low": "25.6100", + "4. close": "25.7800", + "5. volume": "7334300" + }, + "2008-02-11": { + "1. open": "25.6600", + "2. high": "26.0400", + "3. low": "25.5100", + "4. close": "25.9700", + "5. volume": "5307600" + }, + "2008-02-08": { + "1. open": "25.1800", + "2. high": "25.8300", + "3. low": "25.1500", + "4. close": "25.7200", + "5. volume": "7645800" + }, + "2008-02-07": { + "1. open": "25.2500", + "2. high": "25.7600", + "3. low": "25.0000", + "4. close": "25.3500", + "5. volume": "5711800" + }, + "2008-02-06": { + "1. open": "25.4700", + "2. high": "26.2200", + "3. low": "25.2400", + "4. close": "25.3400", + "5. volume": "6084600" + }, + "2008-02-05": { + "1. open": "25.5800", + "2. high": "26.0300", + "3. low": "25.2900", + "4. close": "25.3500", + "5. volume": "4635800" + }, + "2008-02-04": { + "1. open": "25.9700", + "2. high": "26.1300", + "3. low": "25.5600", + "4. close": "26.0000", + "5. volume": "4656100" + }, + "2008-02-01": { + "1. open": "25.4480", + "2. high": "26.2200", + "3. low": "25.4100", + "4. close": "25.9800", + "5. volume": "5617600" + }, + "2008-01-31": { + "1. open": "25.4300", + "2. high": "26.0300", + "3. low": "25.0000", + "4. close": "25.4500", + "5. volume": "7939400" + }, + "2008-01-30": { + "1. open": "25.3000", + "2. high": "25.9900", + "3. low": "25.1000", + "4. close": "25.1700", + "5. volume": "5663400" + }, + "2008-01-29": { + "1. open": "25.4600", + "2. high": "25.6100", + "3. low": "24.6900", + "4. close": "25.2800", + "5. volume": "6243200" + }, + "2008-01-28": { + "1. open": "25.3900", + "2. high": "25.6100", + "3. low": "25.0400", + "4. close": "25.3600", + "5. volume": "5640600" + }, + "2008-01-25": { + "1. open": "25.9000", + "2. high": "26.2000", + "3. low": "25.0100", + "4. close": "25.3000", + "5. volume": "5680000" + }, + "2008-01-24": { + "1. open": "26.5700", + "2. high": "26.7600", + "3. low": "25.7300", + "4. close": "25.9400", + "5. volume": "6297700" + }, + "2008-01-23": { + "1. open": "25.1400", + "2. high": "26.9900", + "3. low": "24.8700", + "4. close": "26.6400", + "5. volume": "8415400" + }, + "2008-01-22": { + "1. open": "25.1600", + "2. high": "25.9100", + "3. low": "24.2300", + "4. close": "25.4300", + "5. volume": "7516100" + }, + "2008-01-18": { + "1. open": "25.5500", + "2. high": "26.2000", + "3. low": "25.1900", + "4. close": "25.3900", + "5. volume": "8764300" + }, + "2008-01-17": { + "1. open": "26.6700", + "2. high": "27.1000", + "3. low": "25.5200", + "4. close": "25.6100", + "5. volume": "6118700" + }, + "2008-01-16": { + "1. open": "25.4300", + "2. high": "26.8800", + "3. low": "25.3200", + "4. close": "26.5000", + "5. volume": "8218900" + }, + "2008-01-15": { + "1. open": "25.5494", + "2. high": "25.7900", + "3. low": "25.1200", + "4. close": "25.5100", + "5. volume": "6693500" + }, + "2008-01-14": { + "1. open": "26.5000", + "2. high": "26.6100", + "3. low": "25.6900", + "4. close": "25.8500", + "5. volume": "6305300" + }, + "2008-01-11": { + "1. open": "26.7500", + "2. high": "27.0700", + "3. low": "26.1400", + "4. close": "26.4500", + "5. volume": "6532300" + }, + "2008-01-10": { + "1. open": "25.9500", + "2. high": "27.4300", + "3. low": "25.9400", + "4. close": "27.1000", + "5. volume": "8823000" + }, + "2008-01-09": { + "1. open": "25.5400", + "2. high": "26.3800", + "3. low": "25.3000", + "4. close": "26.3300", + "5. volume": "9042100" + }, + "2008-01-08": { + "1. open": "25.7500", + "2. high": "25.8500", + "3. low": "25.2600", + "4. close": "25.5500", + "5. volume": "6852900" + }, + "2008-01-07": { + "1. open": "25.5400", + "2. high": "25.8700", + "3. low": "25.4000", + "4. close": "25.5700", + "5. volume": "5310100" + }, + "2008-01-04": { + "1. open": "25.6300", + "2. high": "25.7600", + "3. low": "25.1100", + "4. close": "25.3400", + "5. volume": "6074600" + }, + "2008-01-03": { + "1. open": "25.8500", + "2. high": "26.1900", + "3. low": "25.7700", + "4. close": "25.8300", + "5. volume": "6056000" + }, + "2008-01-02": { + "1. open": "26.6300", + "2. high": "26.7000", + "3. low": "25.6000", + "4. close": "25.6700", + "5. volume": "6394500" + }, + "2007-12-31": { + "1. open": "26.9400", + "2. high": "27.0600", + "3. low": "26.5100", + "4. close": "26.7100", + "5. volume": "4523700" + }, + "2007-12-28": { + "1. open": "26.8900", + "2. high": "27.3600", + "3. low": "26.7500", + "4. close": "26.9700", + "5. volume": "4127000" + }, + "2007-12-27": { + "1. open": "26.7300", + "2. high": "27.1200", + "3. low": "26.6900", + "4. close": "26.8900", + "5. volume": "3560700" + }, + "2007-12-26": { + "1. open": "27.2300", + "2. high": "27.3500", + "3. low": "26.7100", + "4. close": "27.0300", + "5. volume": "3457300" + }, + "2007-12-24": { + "1. open": "26.9900", + "2. high": "27.4700", + "3. low": "26.8400", + "4. close": "27.4300", + "5. volume": "1899400" + }, + "2007-12-21": { + "1. open": "26.7800", + "2. high": "26.8800", + "3. low": "26.3000", + "4. close": "26.8000", + "5. volume": "9178500" + }, + "2007-12-20": { + "1. open": "26.0200", + "2. high": "26.6550", + "3. low": "26.0200", + "4. close": "26.6100", + "5. volume": "8316800" + }, + "2007-12-19": { + "1. open": "26.1200", + "2. high": "26.1700", + "3. low": "25.7300", + "4. close": "25.8800", + "5. volume": "5699600" + }, + "2007-12-18": { + "1. open": "25.8700", + "2. high": "26.3700", + "3. low": "25.8000", + "4. close": "26.1700", + "5. volume": "7774500" + }, + "2007-12-17": { + "1. open": "26.6200", + "2. high": "26.6600", + "3. low": "25.6200", + "4. close": "25.7300", + "5. volume": "8104400" + }, + "2007-12-14": { + "1. open": "26.1000", + "2. high": "26.4800", + "3. low": "26.0000", + "4. close": "26.2100", + "5. volume": "7454800" + }, + "2007-12-13": { + "1. open": "25.8500", + "2. high": "26.3000", + "3. low": "25.5900", + "4. close": "26.2100", + "5. volume": "7368900" + }, + "2007-12-12": { + "1. open": "27.0100", + "2. high": "27.0100", + "3. low": "25.5100", + "4. close": "25.9700", + "5. volume": "10458100" + }, + "2007-12-11": { + "1. open": "27.6500", + "2. high": "27.6500", + "3. low": "26.0200", + "4. close": "26.4700", + "5. volume": "16714700" + }, + "2007-12-10": { + "1. open": "28.6400", + "2. high": "28.9100", + "3. low": "28.0500", + "4. close": "28.3400", + "5. volume": "5644900" + }, + "2007-12-07": { + "1. open": "28.3300", + "2. high": "28.6900", + "3. low": "28.3300", + "4. close": "28.3900", + "5. volume": "4997800" + }, + "2007-12-06": { + "1. open": "28.2400", + "2. high": "28.5000", + "3. low": "27.8400", + "4. close": "28.1300", + "5. volume": "5043300" + }, + "2007-12-05": { + "1. open": "28.5000", + "2. high": "28.7200", + "3. low": "28.0000", + "4. close": "28.2500", + "5. volume": "5379900" + }, + "2007-12-04": { + "1. open": "28.6600", + "2. high": "29.0600", + "3. low": "28.2900", + "4. close": "28.2900", + "5. volume": "5454500" + }, + "2007-12-03": { + "1. open": "28.9100", + "2. high": "29.3500", + "3. low": "28.5000", + "4. close": "28.8900", + "5. volume": "5120600" + }, + "2007-11-30": { + "1. open": "28.5600", + "2. high": "29.1800", + "3. low": "28.5300", + "4. close": "28.7500", + "5. volume": "5750500" + }, + "2007-11-29": { + "1. open": "28.4500", + "2. high": "28.5900", + "3. low": "27.9600", + "4. close": "28.2800", + "5. volume": "4084700" + }, + "2007-11-28": { + "1. open": "27.9900", + "2. high": "28.7500", + "3. low": "27.9000", + "4. close": "28.5400", + "5. volume": "5635600" + }, + "2007-11-27": { + "1. open": "28.0900", + "2. high": "28.1500", + "3. low": "27.3300", + "4. close": "27.8400", + "5. volume": "5565900" + }, + "2007-11-26": { + "1. open": "28.0000", + "2. high": "28.6300", + "3. low": "27.9500", + "4. close": "28.0000", + "5. volume": "4657300" + }, + "2007-11-23": { + "1. open": "28.4700", + "2. high": "28.5300", + "3. low": "27.8200", + "4. close": "28.0000", + "5. volume": "2555600" + }, + "2007-11-21": { + "1. open": "27.9900", + "2. high": "28.5100", + "3. low": "27.9900", + "4. close": "28.2300", + "5. volume": "4027100" + }, + "2007-11-20": { + "1. open": "28.3000", + "2. high": "28.7500", + "3. low": "27.9000", + "4. close": "28.2800", + "5. volume": "6442600" + }, + "2007-11-19": { + "1. open": "28.4100", + "2. high": "28.5300", + "3. low": "28.0000", + "4. close": "28.3100", + "5. volume": "5734600" + }, + "2007-11-16": { + "1. open": "27.9300", + "2. high": "28.7500", + "3. low": "27.8100", + "4. close": "28.6500", + "5. volume": "6606100" + }, + "2007-11-15": { + "1. open": "27.9500", + "2. high": "28.7900", + "3. low": "27.5000", + "4. close": "27.6900", + "5. volume": "4921700" + }, + "2007-11-14": { + "1. open": "28.0400", + "2. high": "28.4300", + "3. low": "27.9300", + "4. close": "28.0100", + "5. volume": "3858900" + }, + "2007-11-13": { + "1. open": "26.8800", + "2. high": "27.8900", + "3. low": "26.8300", + "4. close": "27.8200", + "5. volume": "4513700" + }, + "2007-11-12": { + "1. open": "26.6100", + "2. high": "28.0100", + "3. low": "26.6100", + "4. close": "26.7100", + "5. volume": "6044500" + }, + "2007-11-09": { + "1. open": "26.9500", + "2. high": "27.6600", + "3. low": "26.6400", + "4. close": "26.7100", + "5. volume": "4788700" + }, + "2007-11-08": { + "1. open": "27.4400", + "2. high": "27.7000", + "3. low": "26.7400", + "4. close": "27.3600", + "5. volume": "4392300" + }, + "2007-11-07": { + "1. open": "27.4400", + "2. high": "27.9000", + "3. low": "27.2700", + "4. close": "27.3300", + "5. volume": "4088300" + }, + "2007-11-06": { + "1. open": "28.0000", + "2. high": "28.2300", + "3. low": "27.2100", + "4. close": "27.8400", + "5. volume": "4205900" + }, + "2007-11-05": { + "1. open": "28.0700", + "2. high": "28.5200", + "3. low": "27.7400", + "4. close": "28.0200", + "5. volume": "3798700" + }, + "2007-11-02": { + "1. open": "28.2500", + "2. high": "28.5300", + "3. low": "27.7500", + "4. close": "28.3300", + "5. volume": "3638000" + }, + "2007-11-01": { + "1. open": "29.1700", + "2. high": "29.3600", + "3. low": "28.0600", + "4. close": "28.2000", + "5. volume": "4291000" + }, + "2007-10-31": { + "1. open": "29.2100", + "2. high": "29.4700", + "3. low": "28.7100", + "4. close": "29.3900", + "5. volume": "3167500" + }, + "2007-10-30": { + "1. open": "29.1400", + "2. high": "29.3800", + "3. low": "28.8000", + "4. close": "29.0800", + "5. volume": "3106800" + }, + "2007-10-29": { + "1. open": "28.9000", + "2. high": "29.3850", + "3. low": "28.8900", + "4. close": "29.1600", + "5. volume": "3797300" + }, + "2007-10-26": { + "1. open": "29.0000", + "2. high": "29.0700", + "3. low": "28.2500", + "4. close": "28.6800", + "5. volume": "3464100" + }, + "2007-10-25": { + "1. open": "28.8800", + "2. high": "29.0400", + "3. low": "28.3000", + "4. close": "28.7700", + "5. volume": "3090400" + }, + "2007-10-24": { + "1. open": "28.2100", + "2. high": "28.7000", + "3. low": "27.8700", + "4. close": "28.6000", + "5. volume": "4342100" + }, + "2007-10-23": { + "1. open": "28.6500", + "2. high": "28.8300", + "3. low": "28.1300", + "4. close": "28.4100", + "5. volume": "3660200" + }, + "2007-10-22": { + "1. open": "28.1100", + "2. high": "28.8500", + "3. low": "27.9000", + "4. close": "28.6200", + "5. volume": "3468500" + }, + "2007-10-19": { + "1. open": "28.1100", + "2. high": "28.6700", + "3. low": "27.9000", + "4. close": "28.0100", + "5. volume": "4296000" + }, + "2007-10-18": { + "1. open": "28.4400", + "2. high": "28.6700", + "3. low": "28.1000", + "4. close": "28.1100", + "5. volume": "2923600" + }, + "2007-10-17": { + "1. open": "28.6900", + "2. high": "28.9400", + "3. low": "28.2200", + "4. close": "28.5100", + "5. volume": "3191100" + }, + "2007-10-16": { + "1. open": "29.0000", + "2. high": "29.4800", + "3. low": "28.5000", + "4. close": "28.5800", + "5. volume": "5125500" + }, + "2007-10-15": { + "1. open": "29.7500", + "2. high": "29.9000", + "3. low": "29.0000", + "4. close": "29.3100", + "5. volume": "3802800" + }, + "2007-10-12": { + "1. open": "29.1900", + "2. high": "30.0000", + "3. low": "29.0900", + "4. close": "29.8200", + "5. volume": "5031300" + }, + "2007-10-11": { + "1. open": "28.8000", + "2. high": "29.7000", + "3. low": "28.7800", + "4. close": "29.0500", + "5. volume": "6722700" + }, + "2007-10-10": { + "1. open": "28.7500", + "2. high": "29.0900", + "3. low": "28.6500", + "4. close": "28.8400", + "5. volume": "3740700" + }, + "2007-10-09": { + "1. open": "28.8600", + "2. high": "28.8600", + "3. low": "28.4200", + "4. close": "28.7500", + "5. volume": "2733000" + }, + "2007-10-08": { + "1. open": "28.9500", + "2. high": "29.0800", + "3. low": "28.5800", + "4. close": "28.7500", + "5. volume": "2153400" + }, + "2007-10-05": { + "1. open": "29.1100", + "2. high": "29.3050", + "3. low": "28.7700", + "4. close": "29.0000", + "5. volume": "3814100" + }, + "2007-10-04": { + "1. open": "28.6600", + "2. high": "28.9300", + "3. low": "28.5600", + "4. close": "28.7600", + "5. volume": "2537100" + }, + "2007-10-03": { + "1. open": "28.4500", + "2. high": "29.0000", + "3. low": "28.4000", + "4. close": "28.7000", + "5. volume": "3064400" + }, + "2007-10-02": { + "1. open": "28.7300", + "2. high": "28.8400", + "3. low": "28.2600", + "4. close": "28.6300", + "5. volume": "3505400" + }, + "2007-10-01": { + "1. open": "28.6900", + "2. high": "29.0000", + "3. low": "28.4200", + "4. close": "28.7500", + "5. volume": "4280500" + }, + "2007-09-28": { + "1. open": "28.5900", + "2. high": "28.8200", + "3. low": "28.3100", + "4. close": "28.5200", + "5. volume": "3797400" + }, + "2007-09-27": { + "1. open": "28.2200", + "2. high": "28.6400", + "3. low": "28.0700", + "4. close": "28.5800", + "5. volume": "2939800" + }, + "2007-09-26": { + "1. open": "28.3500", + "2. high": "28.6000", + "3. low": "28.0300", + "4. close": "28.1600", + "5. volume": "4695200" + }, + "2007-09-25": { + "1. open": "28.2600", + "2. high": "28.3900", + "3. low": "27.7100", + "4. close": "28.1200", + "5. volume": "4971800" + }, + "2007-09-24": { + "1. open": "28.5300", + "2. high": "28.8700", + "3. low": "28.2200", + "4. close": "28.2600", + "5. volume": "3733400" + }, + "2007-09-21": { + "1. open": "28.9000", + "2. high": "28.9000", + "3. low": "28.4100", + "4. close": "28.5400", + "5. volume": "4515100" + }, + "2007-09-20": { + "1. open": "29.0000", + "2. high": "29.0000", + "3. low": "28.3100", + "4. close": "28.6200", + "5. volume": "4272300" + }, + "2007-09-19": { + "1. open": "29.0400", + "2. high": "29.3000", + "3. low": "28.5700", + "4. close": "29.0000", + "5. volume": "5327700" + }, + "2007-09-18": { + "1. open": "28.1000", + "2. high": "29.5000", + "3. low": "28.1000", + "4. close": "29.0900", + "5. volume": "10384900" + }, + "2007-09-17": { + "1. open": "27.0300", + "2. high": "27.2400", + "3. low": "26.7800", + "4. close": "27.0200", + "5. volume": "5299600" + }, + "2007-09-14": { + "1. open": "26.5900", + "2. high": "27.3500", + "3. low": "26.4900", + "4. close": "27.1700", + "5. volume": "6202900" + }, + "2007-09-13": { + "1. open": "26.6600", + "2. high": "27.0400", + "3. low": "26.4700", + "4. close": "26.7000", + "5. volume": "3669500" + }, + "2007-09-12": { + "1. open": "26.6000", + "2. high": "27.0000", + "3. low": "26.3100", + "4. close": "26.4400", + "5. volume": "4203700" + }, + "2007-09-11": { + "1. open": "25.8400", + "2. high": "26.9100", + "3. low": "25.7100", + "4. close": "26.7300", + "5. volume": "5769700" + }, + "2007-09-10": { + "1. open": "25.5000", + "2. high": "26.0700", + "3. low": "25.3000", + "4. close": "25.8200", + "5. volume": "3767400" + }, + "2007-09-07": { + "1. open": "25.5800", + "2. high": "26.2000", + "3. low": "25.3900", + "4. close": "25.4500", + "5. volume": "4114100" + }, + "2007-09-06": { + "1. open": "25.6900", + "2. high": "26.1100", + "3. low": "25.5600", + "4. close": "25.9000", + "5. volume": "4789000" + }, + "2007-09-05": { + "1. open": "26.2400", + "2. high": "26.5500", + "3. low": "25.4700", + "4. close": "25.6700", + "5. volume": "4460700" + }, + "2007-09-04": { + "1. open": "26.5800", + "2. high": "26.8000", + "3. low": "26.2100", + "4. close": "26.4200", + "5. volume": "3285600" + }, + "2007-08-31": { + "1. open": "25.9300", + "2. high": "26.7500", + "3. low": "25.7800", + "4. close": "26.5800", + "5. volume": "5423300" + }, + "2007-08-30": { + "1. open": "25.8900", + "2. high": "26.2600", + "3. low": "25.5600", + "4. close": "25.6800", + "5. volume": "3328800" + }, + "2007-08-29": { + "1. open": "25.7200", + "2. high": "26.3200", + "3. low": "25.6400", + "4. close": "26.1700", + "5. volume": "4838700" + }, + "2007-08-28": { + "1. open": "26.5500", + "2. high": "26.5500", + "3. low": "25.5200", + "4. close": "25.6200", + "5. volume": "5982100" + }, + "2007-08-27": { + "1. open": "27.3600", + "2. high": "27.3600", + "3. low": "26.6100", + "4. close": "26.6100", + "5. volume": "3365100" + }, + "2007-08-24": { + "1. open": "26.8000", + "2. high": "27.4800", + "3. low": "26.7500", + "4. close": "27.3800", + "5. volume": "7480900" + }, + "2007-08-23": { + "1. open": "26.3600", + "2. high": "26.6400", + "3. low": "26.0500", + "4. close": "26.4000", + "5. volume": "3902100" + }, + "2007-08-22": { + "1. open": "26.3300", + "2. high": "26.8300", + "3. low": "26.1300", + "4. close": "26.4100", + "5. volume": "3878100" + }, + "2007-08-21": { + "1. open": "25.8900", + "2. high": "26.6700", + "3. low": "25.5300", + "4. close": "26.1500", + "5. volume": "4488300" + }, + "2007-08-20": { + "1. open": "26.0500", + "2. high": "26.1300", + "3. low": "25.4400", + "4. close": "25.8600", + "5. volume": "4171000" + }, + "2007-08-17": { + "1. open": "25.5300", + "2. high": "26.1300", + "3. low": "25.1800", + "4. close": "26.0900", + "5. volume": "9701300" + }, + "2007-08-16": { + "1. open": "24.7900", + "2. high": "25.2500", + "3. low": "24.1300", + "4. close": "24.8000", + "5. volume": "10010300" + }, + "2007-08-15": { + "1. open": "25.0400", + "2. high": "25.7500", + "3. low": "24.6600", + "4. close": "24.8400", + "5. volume": "6374500" + }, + "2007-08-14": { + "1. open": "25.5500", + "2. high": "25.7500", + "3. low": "24.7200", + "4. close": "25.0800", + "5. volume": "9286200" + }, + "2007-08-13": { + "1. open": "25.6100", + "2. high": "26.1500", + "3. low": "25.4100", + "4. close": "25.4600", + "5. volume": "6310600" + }, + "2007-08-10": { + "1. open": "24.6700", + "2. high": "25.8100", + "3. low": "24.4900", + "4. close": "25.4600", + "5. volume": "11447300" + }, + "2007-08-09": { + "1. open": "24.8100", + "2. high": "25.3400", + "3. low": "23.9500", + "4. close": "24.8300", + "5. volume": "14453700" + }, + "2007-08-08": { + "1. open": "26.2400", + "2. high": "26.3600", + "3. low": "24.8300", + "4. close": "25.4500", + "5. volume": "10904900" + }, + "2007-08-07": { + "1. open": "26.2100", + "2. high": "26.8600", + "3. low": "25.9800", + "4. close": "26.2500", + "5. volume": "6814700" + }, + "2007-08-06": { + "1. open": "26.0400", + "2. high": "26.4700", + "3. low": "25.4100", + "4. close": "26.4600", + "5. volume": "8321000" + }, + "2007-08-03": { + "1. open": "26.0200", + "2. high": "26.8100", + "3. low": "25.8100", + "4. close": "25.8300", + "5. volume": "5439700" + }, + "2007-08-02": { + "1. open": "26.6400", + "2. high": "27.1100", + "3. low": "26.4300", + "4. close": "26.8000", + "5. volume": "6034800" + }, + "2007-08-01": { + "1. open": "25.8500", + "2. high": "27.1900", + "3. low": "25.8000", + "4. close": "27.0000", + "5. volume": "9382000" + }, + "2007-07-31": { + "1. open": "26.7400", + "2. high": "27.1100", + "3. low": "25.9400", + "4. close": "25.9600", + "5. volume": "5419800" + }, + "2007-07-30": { + "1. open": "26.3300", + "2. high": "26.7100", + "3. low": "26.1500", + "4. close": "26.4800", + "5. volume": "5494800" + }, + "2007-07-27": { + "1. open": "26.6800", + "2. high": "26.9200", + "3. low": "25.9200", + "4. close": "26.3200", + "5. volume": "7314300" + }, + "2007-07-26": { + "1. open": "27.1400", + "2. high": "27.5100", + "3. low": "26.6100", + "4. close": "26.8000", + "5. volume": "7269400" + }, + "2007-07-25": { + "1. open": "28.0500", + "2. high": "28.2000", + "3. low": "27.1500", + "4. close": "27.3600", + "5. volume": "6070400" + }, + "2007-07-24": { + "1. open": "28.4000", + "2. high": "28.5100", + "3. low": "27.6900", + "4. close": "27.7600", + "5. volume": "6514700" + }, + "2007-07-23": { + "1. open": "28.4900", + "2. high": "28.8400", + "3. low": "28.3300", + "4. close": "28.5900", + "5. volume": "5038000" + }, + "2007-07-20": { + "1. open": "28.4300", + "2. high": "28.5600", + "3. low": "28.1500", + "4. close": "28.3400", + "5. volume": "6836400" + }, + "2007-07-19": { + "1. open": "29.3200", + "2. high": "29.3200", + "3. low": "28.5000", + "4. close": "28.7500", + "5. volume": "7462300" + }, + "2007-07-18": { + "1. open": "28.7400", + "2. high": "29.4200", + "3. low": "28.7400", + "4. close": "29.1000", + "5. volume": "7419300" + }, + "2007-07-17": { + "1. open": "29.1700", + "2. high": "29.2750", + "3. low": "28.8500", + "4. close": "28.9100", + "5. volume": "4637800" + }, + "2007-07-16": { + "1. open": "28.7200", + "2. high": "29.4700", + "3. low": "28.6800", + "4. close": "29.1700", + "5. volume": "5991500" + }, + "2007-07-13": { + "1. open": "28.8200", + "2. high": "29.0000", + "3. low": "28.4600", + "4. close": "28.8100", + "5. volume": "6729700" + }, + "2007-07-12": { + "1. open": "28.1700", + "2. high": "29.0500", + "3. low": "28.1300", + "4. close": "29.0300", + "5. volume": "6627200" + }, + "2007-07-11": { + "1. open": "27.8900", + "2. high": "28.2931", + "3. low": "27.7800", + "4. close": "28.1300", + "5. volume": "5955200" + }, + "2007-07-10": { + "1. open": "28.0000", + "2. high": "28.3100", + "3. low": "27.6900", + "4. close": "28.0500", + "5. volume": "6668300" + }, + "2007-07-09": { + "1. open": "28.3000", + "2. high": "28.5000", + "3. low": "28.2200", + "4. close": "28.3200", + "5. volume": "6945000" + }, + "2007-07-06": { + "1. open": "28.0000", + "2. high": "28.3600", + "3. low": "27.8300", + "4. close": "28.2300", + "5. volume": "6630800" + }, + "2007-07-05": { + "1. open": "28.3900", + "2. high": "28.5400", + "3. low": "27.5400", + "4. close": "28.0900", + "5. volume": "8674400" + }, + "2007-07-03": { + "1. open": "28.7200", + "2. high": "28.8700", + "3. low": "28.4200", + "4. close": "28.5200", + "5. volume": "3457300" + }, + "2007-07-02": { + "1. open": "28.2900", + "2. high": "28.8300", + "3. low": "28.1100", + "4. close": "28.7600", + "5. volume": "8334400" + }, + "2007-06-29": { + "1. open": "28.2900", + "2. high": "28.5000", + "3. low": "27.8200", + "4. close": "28.1300", + "5. volume": "6145800" + }, + "2007-06-28": { + "1. open": "28.4000", + "2. high": "28.6300", + "3. low": "28.0100", + "4. close": "28.2700", + "5. volume": "6548700" + }, + "2007-06-27": { + "1. open": "27.3000", + "2. high": "28.4500", + "3. low": "27.1300", + "4. close": "28.2500", + "5. volume": "10451600" + }, + "2007-06-26": { + "1. open": "28.7500", + "2. high": "28.8400", + "3. low": "27.5100", + "4. close": "27.6600", + "5. volume": "15071600" + }, + "2007-06-25": { + "1. open": "30.0900", + "2. high": "30.2100", + "3. low": "29.3000", + "4. close": "29.6600", + "5. volume": "8646800" + }, + "2007-06-22": { + "1. open": "29.9400", + "2. high": "30.0000", + "3. low": "29.1000", + "4. close": "29.1000", + "5. volume": "10481300" + }, + "2007-06-21": { + "1. open": "30.0600", + "2. high": "30.1500", + "3. low": "29.7200", + "4. close": "30.0900", + "5. volume": "3624900" + }, + "2007-06-20": { + "1. open": "30.4200", + "2. high": "30.4200", + "3. low": "29.7800", + "4. close": "30.2000", + "5. volume": "5565000" + }, + "2007-06-19": { + "1. open": "30.3000", + "2. high": "30.4100", + "3. low": "30.1000", + "4. close": "30.3500", + "5. volume": "5628100" + }, + "2007-06-18": { + "1. open": "30.6000", + "2. high": "30.6500", + "3. low": "30.2400", + "4. close": "30.2900", + "5. volume": "3483900" + }, + "2007-06-15": { + "1. open": "30.5200", + "2. high": "30.8700", + "3. low": "30.4300", + "4. close": "30.6500", + "5. volume": "5516700" + }, + "2007-06-14": { + "1. open": "30.0350", + "2. high": "30.5500", + "3. low": "29.9100", + "4. close": "30.4300", + "5. volume": "4741400" + }, + "2007-06-13": { + "1. open": "29.4900", + "2. high": "30.1000", + "3. low": "29.4400", + "4. close": "30.0400", + "5. volume": "5450000" + }, + "2007-06-12": { + "1. open": "29.7300", + "2. high": "29.8000", + "3. low": "29.4000", + "4. close": "29.4000", + "5. volume": "5395200" + }, + "2007-06-11": { + "1. open": "29.5600", + "2. high": "30.2500", + "3. low": "29.4500", + "4. close": "29.9000", + "5. volume": "6487300" + }, + "2007-06-08": { + "1. open": "29.5000", + "2. high": "29.7100", + "3. low": "29.3300", + "4. close": "29.5500", + "5. volume": "6400000" + }, + "2007-06-07": { + "1. open": "30.4300", + "2. high": "30.4300", + "3. low": "29.4300", + "4. close": "29.5200", + "5. volume": "8102100" + }, + "2007-06-06": { + "1. open": "29.7500", + "2. high": "30.1700", + "3. low": "29.7300", + "4. close": "29.9000", + "5. volume": "4574400" + }, + "2007-06-05": { + "1. open": "30.3300", + "2. high": "30.4500", + "3. low": "29.7400", + "4. close": "29.9200", + "5. volume": "9087200" + }, + "2007-06-04": { + "1. open": "31.2500", + "2. high": "31.4100", + "3. low": "30.1600", + "4. close": "30.2900", + "5. volume": "7474300" + }, + "2007-06-01": { + "1. open": "30.8900", + "2. high": "31.9400", + "3. low": "30.3600", + "4. close": "31.4100", + "5. volume": "7448200" + }, + "2007-05-31": { + "1. open": "30.1000", + "2. high": "30.5000", + "3. low": "30.0500", + "4. close": "30.3200", + "5. volume": "5257800" + }, + "2007-05-30": { + "1. open": "29.9800", + "2. high": "30.1300", + "3. low": "29.8500", + "4. close": "30.0600", + "5. volume": "5576700" + }, + "2007-05-29": { + "1. open": "29.5000", + "2. high": "30.1300", + "3. low": "29.4900", + "4. close": "29.9800", + "5. volume": "8537200" + }, + "2007-05-25": { + "1. open": "29.3100", + "2. high": "29.6100", + "3. low": "29.3100", + "4. close": "29.5500", + "5. volume": "3256700" + }, + "2007-05-24": { + "1. open": "29.5700", + "2. high": "29.7300", + "3. low": "29.2600", + "4. close": "29.2800", + "5. volume": "4457900" + }, + "2007-05-23": { + "1. open": "29.5700", + "2. high": "29.7200", + "3. low": "29.4800", + "4. close": "29.5200", + "5. volume": "4357000" + }, + "2007-05-22": { + "1. open": "29.4500", + "2. high": "29.7000", + "3. low": "29.4500", + "4. close": "29.5300", + "5. volume": "4360900" + }, + "2007-05-21": { + "1. open": "29.6200", + "2. high": "29.7100", + "3. low": "29.4500", + "4. close": "29.5200", + "5. volume": "6545800" + }, + "2007-05-18": { + "1. open": "29.5600", + "2. high": "29.6800", + "3. low": "29.4900", + "4. close": "29.5900", + "5. volume": "8580600" + }, + "2007-05-17": { + "1. open": "29.3000", + "2. high": "29.5500", + "3. low": "29.2200", + "4. close": "29.4000", + "5. volume": "6129700" + }, + "2007-05-16": { + "1. open": "29.3000", + "2. high": "29.5100", + "3. low": "29.0000", + "4. close": "29.4500", + "5. volume": "9977500" + }, + "2007-05-15": { + "1. open": "29.1100", + "2. high": "29.2800", + "3. low": "29.0300", + "4. close": "29.1400", + "5. volume": "7178400" + }, + "2007-05-14": { + "1. open": "28.8300", + "2. high": "29.2300", + "3. low": "28.8100", + "4. close": "29.1100", + "5. volume": "7597300" + }, + "2007-05-11": { + "1. open": "28.7600", + "2. high": "29.0000", + "3. low": "28.7000", + "4. close": "28.8500", + "5. volume": "4701300" + }, + "2007-05-10": { + "1. open": "28.9000", + "2. high": "29.2300", + "3. low": "28.6200", + "4. close": "28.7700", + "5. volume": "5232100" + }, + "2007-05-09": { + "1. open": "29.2800", + "2. high": "29.3400", + "3. low": "28.8899", + "4. close": "29.0800", + "5. volume": "5706300" + }, + "2007-05-08": { + "1. open": "29.5000", + "2. high": "29.6100", + "3. low": "29.2300", + "4. close": "29.3100", + "5. volume": "4707300" + }, + "2007-05-07": { + "1. open": "29.5000", + "2. high": "29.7100", + "3. low": "29.3600", + "4. close": "29.6200", + "5. volume": "2912400" + }, + "2007-05-04": { + "1. open": "29.7500", + "2. high": "30.0200", + "3. low": "29.3900", + "4. close": "29.5200", + "5. volume": "4609000" + }, + "2007-05-03": { + "1. open": "29.8300", + "2. high": "29.9700", + "3. low": "29.6100", + "4. close": "29.7100", + "5. volume": "5754400" + }, + "2007-05-02": { + "1. open": "29.4300", + "2. high": "29.8700", + "3. low": "29.1700", + "4. close": "29.7700", + "5. volume": "3755200" + }, + "2007-05-01": { + "1. open": "29.5300", + "2. high": "29.6900", + "3. low": "29.0100", + "4. close": "29.4400", + "5. volume": "5011100" + }, + "2007-04-30": { + "1. open": "29.8700", + "2. high": "29.9000", + "3. low": "29.4100", + "4. close": "29.5100", + "5. volume": "4797300" + }, + "2007-04-27": { + "1. open": "29.2000", + "2. high": "29.8800", + "3. low": "29.1900", + "4. close": "29.7300", + "5. volume": "4773400" + }, + "2007-04-26": { + "1. open": "29.8100", + "2. high": "29.9500", + "3. low": "29.3700", + "4. close": "29.4900", + "5. volume": "4104400" + }, + "2007-04-25": { + "1. open": "29.7900", + "2. high": "30.0000", + "3. low": "29.6600", + "4. close": "29.9100", + "5. volume": "3184100" + }, + "2007-04-24": { + "1. open": "30.0500", + "2. high": "30.0900", + "3. low": "29.3300", + "4. close": "29.6400", + "5. volume": "4764000" + }, + "2007-04-23": { + "1. open": "29.9100", + "2. high": "30.4300", + "3. low": "29.8400", + "4. close": "30.2000", + "5. volume": "6094900" + }, + "2007-04-20": { + "1. open": "30.2500", + "2. high": "30.2500", + "3. low": "29.9700", + "4. close": "30.0100", + "5. volume": "5881300" + }, + "2007-04-19": { + "1. open": "29.9900", + "2. high": "30.1500", + "3. low": "29.2000", + "4. close": "30.0800", + "5. volume": "6963000" + }, + "2007-04-18": { + "1. open": "29.3500", + "2. high": "29.5000", + "3. low": "29.1900", + "4. close": "29.4000", + "5. volume": "4740700" + }, + "2007-04-17": { + "1. open": "29.4100", + "2. high": "29.6200", + "3. low": "29.2600", + "4. close": "29.3500", + "5. volume": "5008000" + }, + "2007-04-16": { + "1. open": "28.8600", + "2. high": "29.4700", + "3. low": "28.6900", + "4. close": "29.4000", + "5. volume": "9085300" + }, + "2007-04-13": { + "1. open": "28.9300", + "2. high": "29.0000", + "3. low": "28.5300", + "4. close": "28.6600", + "5. volume": "8097400" + }, + "2007-04-12": { + "1. open": "29.0000", + "2. high": "29.0400", + "3. low": "28.5500", + "4. close": "28.8800", + "5. volume": "5568900" + }, + "2007-04-11": { + "1. open": "29.0100", + "2. high": "29.3000", + "3. low": "28.8100", + "4. close": "28.9000", + "5. volume": "7495600" + }, + "2007-04-10": { + "1. open": "29.0200", + "2. high": "29.6400", + "3. low": "29.0200", + "4. close": "29.4900", + "5. volume": "7869700" + }, + "2007-04-09": { + "1. open": "29.9000", + "2. high": "29.9100", + "3. low": "29.1100", + "4. close": "29.2200", + "5. volume": "8992000" + }, + "2007-04-05": { + "1. open": "29.2500", + "2. high": "29.2500", + "3. low": "28.9700", + "4. close": "29.1100", + "5. volume": "4304000" + }, + "2007-04-04": { + "1. open": "29.0000", + "2. high": "29.4700", + "3. low": "28.8000", + "4. close": "29.3500", + "5. volume": "8375600" + }, + "2007-04-03": { + "1. open": "28.5700", + "2. high": "29.3700", + "3. low": "28.5700", + "4. close": "29.0000", + "5. volume": "10481800" + }, + "2007-04-02": { + "1. open": "28.1700", + "2. high": "28.6100", + "3. low": "28.1500", + "4. close": "28.5500", + "5. volume": "7278400" + }, + "2007-03-30": { + "1. open": "28.1000", + "2. high": "28.4300", + "3. low": "27.9000", + "4. close": "28.2500", + "5. volume": "6369900" + }, + "2007-03-29": { + "1. open": "28.4850", + "2. high": "28.5400", + "3. low": "27.9300", + "4. close": "28.0000", + "5. volume": "10467900" + }, + "2007-03-28": { + "1. open": "28.3150", + "2. high": "28.5200", + "3. low": "28.1400", + "4. close": "28.3500", + "5. volume": "7401900" + }, + "2007-03-27": { + "1. open": "28.4000", + "2. high": "28.5600", + "3. low": "28.1300", + "4. close": "28.3900", + "5. volume": "7608800" + }, + "2007-03-26": { + "1. open": "27.9000", + "2. high": "28.7100", + "3. low": "27.8000", + "4. close": "28.6300", + "5. volume": "8993600" + }, + "2007-03-23": { + "1. open": "28.2300", + "2. high": "28.7000", + "3. low": "28.1800", + "4. close": "28.3100", + "5. volume": "7403500" + }, + "2007-03-22": { + "1. open": "28.0340", + "2. high": "28.5800", + "3. low": "28.0100", + "4. close": "28.3500", + "5. volume": "9182400" + }, + "2007-03-21": { + "1. open": "27.7500", + "2. high": "28.5000", + "3. low": "27.6500", + "4. close": "28.1900", + "5. volume": "11696900" + }, + "2007-03-20": { + "1. open": "27.1800", + "2. high": "28.1000", + "3. low": "27.1000", + "4. close": "27.9500", + "5. volume": "12052800" + }, + "2007-03-19": { + "1. open": "26.7500", + "2. high": "27.0800", + "3. low": "26.4900", + "4. close": "27.0400", + "5. volume": "7579600" + }, + "2007-03-16": { + "1. open": "26.7900", + "2. high": "26.9800", + "3. low": "26.4500", + "4. close": "26.6000", + "5. volume": "9041500" + }, + "2007-03-15": { + "1. open": "26.5000", + "2. high": "26.8000", + "3. low": "26.4500", + "4. close": "26.7500", + "5. volume": "6201600" + }, + "2007-03-14": { + "1. open": "26.2900", + "2. high": "26.9000", + "3. low": "26.1100", + "4. close": "26.5700", + "5. volume": "8939100" + }, + "2007-03-13": { + "1. open": "26.2000", + "2. high": "27.0300", + "3. low": "25.7500", + "4. close": "26.2900", + "5. volume": "9449600" + }, + "2007-03-12": { + "1. open": "25.3100", + "2. high": "25.8700", + "3. low": "25.3100", + "4. close": "25.7600", + "5. volume": "5737400" + }, + "2007-03-09": { + "1. open": "25.8000", + "2. high": "25.9300", + "3. low": "25.2800", + "4. close": "25.2900", + "5. volume": "5094600" + }, + "2007-03-08": { + "1. open": "25.0600", + "2. high": "25.8700", + "3. low": "25.0100", + "4. close": "25.5700", + "5. volume": "4893500" + }, + "2007-03-07": { + "1. open": "25.1500", + "2. high": "25.4500", + "3. low": "24.8900", + "4. close": "24.9300", + "5. volume": "4659800" + }, + "2007-03-06": { + "1. open": "25.3200", + "2. high": "25.4800", + "3. low": "25.0100", + "4. close": "25.1400", + "5. volume": "6501400" + }, + "2007-03-05": { + "1. open": "25.0800", + "2. high": "25.8700", + "3. low": "24.7400", + "4. close": "25.2100", + "5. volume": "4237600" + }, + "2007-03-02": { + "1. open": "25.5300", + "2. high": "25.8500", + "3. low": "25.2500", + "4. close": "25.3500", + "5. volume": "4458800" + }, + "2007-03-01": { + "1. open": "25.4200", + "2. high": "25.8400", + "3. low": "25.1400", + "4. close": "25.5300", + "5. volume": "4362400" + }, + "2007-02-28": { + "1. open": "24.9500", + "2. high": "25.9000", + "3. low": "24.8500", + "4. close": "25.6400", + "5. volume": "7433800" + }, + "2007-02-27": { + "1. open": "24.9300", + "2. high": "25.7000", + "3. low": "24.7800", + "4. close": "24.9700", + "5. volume": "7118100" + }, + "2007-02-26": { + "1. open": "25.7000", + "2. high": "25.8600", + "3. low": "25.6900", + "4. close": "25.7500", + "5. volume": "3854200" + }, + "2007-02-23": { + "1. open": "26.1700", + "2. high": "26.1700", + "3. low": "25.6300", + "4. close": "25.6700", + "5. volume": "4370200" + }, + "2007-02-22": { + "1. open": "26.3700", + "2. high": "26.5500", + "3. low": "25.8400", + "4. close": "26.0000", + "5. volume": "5536500" + }, + "2007-02-21": { + "1. open": "26.5800", + "2. high": "26.6900", + "3. low": "26.2200", + "4. close": "26.4700", + "5. volume": "2593600" + }, + "2007-02-20": { + "1. open": "26.5200", + "2. high": "26.6000", + "3. low": "26.1100", + "4. close": "26.5100", + "5. volume": "3462000" + }, + "2007-02-16": { + "1. open": "26.0800", + "2. high": "26.5600", + "3. low": "26.0800", + "4. close": "26.4700", + "5. volume": "3364800" + }, + "2007-02-15": { + "1. open": "26.1000", + "2. high": "26.2500", + "3. low": "25.9300", + "4. close": "26.2000", + "5. volume": "3953900" + }, + "2007-02-14": { + "1. open": "25.8300", + "2. high": "26.1800", + "3. low": "25.8300", + "4. close": "26.0900", + "5. volume": "4037200" + }, + "2007-02-13": { + "1. open": "25.7600", + "2. high": "25.8700", + "3. low": "25.6000", + "4. close": "25.8200", + "5. volume": "2831600" + }, + "2007-02-12": { + "1. open": "25.8500", + "2. high": "26.0600", + "3. low": "25.6800", + "4. close": "25.8300", + "5. volume": "2963900" + }, + "2007-02-09": { + "1. open": "25.9500", + "2. high": "26.2400", + "3. low": "25.6500", + "4. close": "25.8800", + "5. volume": "4629700" + }, + "2007-02-08": { + "1. open": "26.0000", + "2. high": "26.2000", + "3. low": "25.8000", + "4. close": "25.9500", + "5. volume": "5315100" + }, + "2007-02-07": { + "1. open": "25.6200", + "2. high": "26.2300", + "3. low": "25.5800", + "4. close": "26.1400", + "5. volume": "5109200" + }, + "2007-02-06": { + "1. open": "25.9700", + "2. high": "26.0700", + "3. low": "25.6100", + "4. close": "25.7200", + "5. volume": "4806200" + }, + "2007-02-05": { + "1. open": "25.7500", + "2. high": "26.0800", + "3. low": "25.6700", + "4. close": "25.9700", + "5. volume": "7089500" + }, + "2007-02-02": { + "1. open": "25.7200", + "2. high": "25.9600", + "3. low": "25.6700", + "4. close": "25.8500", + "5. volume": "4675800" + }, + "2007-02-01": { + "1. open": "25.5800", + "2. high": "25.9300", + "3. low": "25.4900", + "4. close": "25.7200", + "5. volume": "3608500" + }, + "2007-01-31": { + "1. open": "25.3000", + "2. high": "25.7300", + "3. low": "25.2000", + "4. close": "25.6000", + "5. volume": "5929100" + }, + "2007-01-30": { + "1. open": "25.0100", + "2. high": "25.6800", + "3. low": "25.0000", + "4. close": "25.5600", + "5. volume": "9779900" + }, + "2007-01-29": { + "1. open": "24.8500", + "2. high": "25.1500", + "3. low": "24.7400", + "4. close": "25.0300", + "5. volume": "12252300" + }, + "2007-01-26": { + "1. open": "24.0800", + "2. high": "24.6700", + "3. low": "24.0100", + "4. close": "24.5100", + "5. volume": "5320700" + }, + "2007-01-25": { + "1. open": "24.2500", + "2. high": "24.4200", + "3. low": "23.8700", + "4. close": "24.0700", + "5. volume": "4127400" + }, + "2007-01-24": { + "1. open": "24.2600", + "2. high": "24.5800", + "3. low": "24.1600", + "4. close": "24.3600", + "5. volume": "2897200" + }, + "2007-01-23": { + "1. open": "24.2400", + "2. high": "24.4200", + "3. low": "24.0100", + "4. close": "24.3300", + "5. volume": "3334100" + }, + "2007-01-22": { + "1. open": "24.2000", + "2. high": "24.4700", + "3. low": "24.0900", + "4. close": "24.3000", + "5. volume": "4491300" + }, + "2007-01-19": { + "1. open": "23.9400", + "2. high": "24.1500", + "3. low": "23.8000", + "4. close": "24.1200", + "5. volume": "5065800" + }, + "2007-01-18": { + "1. open": "23.8400", + "2. high": "23.9200", + "3. low": "23.6900", + "4. close": "23.8000", + "5. volume": "4347000" + }, + "2007-01-17": { + "1. open": "23.7500", + "2. high": "23.8000", + "3. low": "23.5600", + "4. close": "23.7200", + "5. volume": "3098200" + }, + "2007-01-16": { + "1. open": "23.4700", + "2. high": "23.8400", + "3. low": "23.3400", + "4. close": "23.7500", + "5. volume": "3619700" + }, + "2007-01-12": { + "1. open": "23.8200", + "2. high": "23.8701", + "3. low": "23.5000", + "4. close": "23.5800", + "5. volume": "4137700" + }, + "2007-01-11": { + "1. open": "23.7400", + "2. high": "23.8600", + "3. low": "23.5700", + "4. close": "23.7700", + "5. volume": "3961100" + }, + "2007-01-10": { + "1. open": "23.5300", + "2. high": "23.7500", + "3. low": "23.4700", + "4. close": "23.7000", + "5. volume": "3491700" + }, + "2007-01-09": { + "1. open": "23.8800", + "2. high": "23.8900", + "3. low": "23.4700", + "4. close": "23.6500", + "5. volume": "5105600" + }, + "2007-01-08": { + "1. open": "23.5000", + "2. high": "23.7500", + "3. low": "23.4300", + "4. close": "23.6600", + "5. volume": "6003800" + }, + "2007-01-05": { + "1. open": "23.4600", + "2. high": "23.7100", + "3. low": "23.3000", + "4. close": "23.6000", + "5. volume": "6525900" + }, + "2007-01-04": { + "1. open": "23.0000", + "2. high": "23.6100", + "3. low": "22.9600", + "4. close": "23.5900", + "5. volume": "6111400" + }, + "2007-01-03": { + "1. open": "23.0700", + "2. high": "23.5000", + "3. low": "22.9400", + "4. close": "23.1700", + "5. volume": "6190100" + }, + "2006-12-29": { + "1. open": "22.7900", + "2. high": "23.2100", + "3. low": "22.7600", + "4. close": "23.0700", + "5. volume": "3230700" + }, + "2006-12-28": { + "1. open": "23.0700", + "2. high": "23.2200", + "3. low": "22.8400", + "4. close": "22.8400", + "5. volume": "2153400" + }, + "2006-12-27": { + "1. open": "23.1600", + "2. high": "23.2900", + "3. low": "22.6200", + "4. close": "23.1800", + "5. volume": "4079200" + }, + "2006-12-26": { + "1. open": "23.2700", + "2. high": "23.3900", + "3. low": "22.8400", + "4. close": "22.8900", + "5. volume": "4888100" + }, + "2006-12-22": { + "1. open": "23.3600", + "2. high": "23.4900", + "3. low": "23.1600", + "4. close": "23.2000", + "5. volume": "4270700" + }, + "2006-12-21": { + "1. open": "23.2000", + "2. high": "23.4100", + "3. low": "23.0600", + "4. close": "23.2500", + "5. volume": "6512500" + }, + "2006-12-20": { + "1. open": "23.5100", + "2. high": "23.5100", + "3. low": "23.0000", + "4. close": "23.0500", + "5. volume": "8092300" + }, + "2006-12-19": { + "1. open": "23.5000", + "2. high": "23.7000", + "3. low": "23.2200", + "4. close": "23.3300", + "5. volume": "7253100" + }, + "2006-12-18": { + "1. open": "24.2000", + "2. high": "24.2900", + "3. low": "23.5300", + "4. close": "23.5800", + "5. volume": "6900700" + }, + "2006-12-15": { + "1. open": "24.2300", + "2. high": "24.4800", + "3. low": "24.2000", + "4. close": "24.2900", + "5. volume": "6706600" + }, + "2006-12-14": { + "1. open": "23.9900", + "2. high": "24.2800", + "3. low": "23.9500", + "4. close": "24.1900", + "5. volume": "6803200" + }, + "2006-12-13": { + "1. open": "23.9900", + "2. high": "24.0900", + "3. low": "23.6200", + "4. close": "23.9100", + "5. volume": "7650500" + }, + "2006-12-12": { + "1. open": "23.6100", + "2. high": "24.0000", + "3. low": "23.5900", + "4. close": "23.9900", + "5. volume": "5780000" + }, + "2006-12-11": { + "1. open": "23.1800", + "2. high": "23.7800", + "3. low": "22.9500", + "4. close": "23.7100", + "5. volume": "5938500" + }, + "2006-12-08": { + "1. open": "23.1800", + "2. high": "23.3000", + "3. low": "22.9600", + "4. close": "23.0700", + "5. volume": "2172200" + }, + "2006-12-07": { + "1. open": "23.1000", + "2. high": "23.3700", + "3. low": "23.0000", + "4. close": "23.1000", + "5. volume": "3647200" + }, + "2006-12-06": { + "1. open": "23.3600", + "2. high": "23.6000", + "3. low": "22.9600", + "4. close": "23.1700", + "5. volume": "7788400" + }, + "2006-12-05": { + "1. open": "23.2500", + "2. high": "24.3300", + "3. low": "23.0100", + "4. close": "23.4900", + "5. volume": "13120900" + }, + "2006-12-04": { + "1. open": "21.6700", + "2. high": "22.3800", + "3. low": "21.6000", + "4. close": "22.3300", + "5. volume": "6628400" + }, + "2006-12-01": { + "1. open": "21.6400", + "2. high": "21.9400", + "3. low": "21.4100", + "4. close": "21.6500", + "5. volume": "6028100" + }, + "2006-11-30": { + "1. open": "21.7600", + "2. high": "21.8200", + "3. low": "21.1200", + "4. close": "21.4600", + "5. volume": "5979500" + }, + "2006-11-29": { + "1. open": "21.6300", + "2. high": "21.9900", + "3. low": "21.6300", + "4. close": "21.8600", + "5. volume": "3285700" + }, + "2006-11-28": { + "1. open": "21.4500", + "2. high": "21.7500", + "3. low": "21.4300", + "4. close": "21.6300", + "5. volume": "4074700" + }, + "2006-11-27": { + "1. open": "21.7600", + "2. high": "21.8700", + "3. low": "21.4700", + "4. close": "21.5000", + "5. volume": "4530000" + }, + "2006-11-24": { + "1. open": "21.8500", + "2. high": "21.9000", + "3. low": "21.7500", + "4. close": "21.7700", + "5. volume": "751100" + }, + "2006-11-22": { + "1. open": "21.8700", + "2. high": "21.9400", + "3. low": "21.6100", + "4. close": "21.8500", + "5. volume": "2380100" + }, + "2006-11-21": { + "1. open": "22.0800", + "2. high": "22.0800", + "3. low": "21.7600", + "4. close": "21.8200", + "5. volume": "2766000" + }, + "2006-11-20": { + "1. open": "21.9600", + "2. high": "22.2100", + "3. low": "21.8300", + "4. close": "22.0700", + "5. volume": "2809500" + }, + "2006-11-17": { + "1. open": "22.2400", + "2. high": "22.2500", + "3. low": "22.0200", + "4. close": "22.1700", + "5. volume": "2525600" + }, + "2006-11-16": { + "1. open": "22.4900", + "2. high": "22.5100", + "3. low": "22.1300", + "4. close": "22.2300", + "5. volume": "3090900" + }, + "2006-11-15": { + "1. open": "22.2000", + "2. high": "22.4500", + "3. low": "22.1000", + "4. close": "22.3700", + "5. volume": "2557900" + }, + "2006-11-14": { + "1. open": "22.1800", + "2. high": "22.2500", + "3. low": "22.0100", + "4. close": "22.1500", + "5. volume": "3859500" + }, + "2006-11-13": { + "1. open": "21.9900", + "2. high": "22.2100", + "3. low": "21.9400", + "4. close": "22.0700", + "5. volume": "3268800" + }, + "2006-11-10": { + "1. open": "22.3300", + "2. high": "22.3500", + "3. low": "22.0500", + "4. close": "22.0900", + "5. volume": "2947200" + }, + "2006-11-09": { + "1. open": "22.2500", + "2. high": "22.3700", + "3. low": "22.0500", + "4. close": "22.2500", + "5. volume": "4460400" + }, + "2006-11-08": { + "1. open": "22.0000", + "2. high": "22.3500", + "3. low": "21.8900", + "4. close": "22.1900", + "5. volume": "4225400" + }, + "2006-11-07": { + "1. open": "22.0600", + "2. high": "22.1400", + "3. low": "21.8500", + "4. close": "22.0400", + "5. volume": "3474300" + }, + "2006-11-06": { + "1. open": "21.6500", + "2. high": "21.9900", + "3. low": "21.5200", + "4. close": "21.9200", + "5. volume": "3859900" + }, + "2006-11-03": { + "1. open": "21.7500", + "2. high": "21.8500", + "3. low": "21.4900", + "4. close": "21.6000", + "5. volume": "6936200" + }, + "2006-11-02": { + "1. open": "21.8800", + "2. high": "22.0200", + "3. low": "21.6400", + "4. close": "21.7500", + "5. volume": "6620300" + }, + "2006-11-01": { + "1. open": "22.4200", + "2. high": "22.5000", + "3. low": "21.9600", + "4. close": "21.9900", + "5. volume": "4394300" + }, + "2006-10-31": { + "1. open": "22.6900", + "2. high": "22.7500", + "3. low": "22.4200", + "4. close": "22.4900", + "5. volume": "4051400" + }, + "2006-10-30": { + "1. open": "22.7000", + "2. high": "22.8800", + "3. low": "22.5600", + "4. close": "22.5900", + "5. volume": "2819100" + }, + "2006-10-27": { + "1. open": "22.7400", + "2. high": "22.9600", + "3. low": "22.5500", + "4. close": "22.8000", + "5. volume": "3797000" + }, + "2006-10-26": { + "1. open": "22.3500", + "2. high": "22.8000", + "3. low": "22.2300", + "4. close": "22.7400", + "5. volume": "3989900" + }, + "2006-10-25": { + "1. open": "22.1800", + "2. high": "22.2700", + "3. low": "22.0300", + "4. close": "22.2500", + "5. volume": "3363300" + }, + "2006-10-24": { + "1. open": "22.1600", + "2. high": "22.2700", + "3. low": "21.9300", + "4. close": "22.1000", + "5. volume": "3914000" + }, + "2006-10-23": { + "1. open": "22.3000", + "2. high": "22.5500", + "3. low": "22.1200", + "4. close": "22.2800", + "5. volume": "3215900" + }, + "2006-10-20": { + "1. open": "21.9500", + "2. high": "22.4600", + "3. low": "21.7900", + "4. close": "22.2800", + "5. volume": "4829300" + }, + "2006-10-19": { + "1. open": "22.2000", + "2. high": "22.2300", + "3. low": "21.7500", + "4. close": "21.8600", + "5. volume": "4311200" + }, + "2006-10-18": { + "1. open": "22.0800", + "2. high": "22.2000", + "3. low": "21.8700", + "4. close": "22.1500", + "5. volume": "4740200" + }, + "2006-10-17": { + "1. open": "22.0200", + "2. high": "22.1100", + "3. low": "21.8400", + "4. close": "21.9100", + "5. volume": "3478900" + }, + "2006-10-16": { + "1. open": "21.9500", + "2. high": "22.1800", + "3. low": "21.9200", + "4. close": "22.0900", + "5. volume": "3146100" + }, + "2006-10-13": { + "1. open": "22.3300", + "2. high": "22.3400", + "3. low": "21.6900", + "4. close": "21.9500", + "5. volume": "6803000" + }, + "2006-10-12": { + "1. open": "22.4800", + "2. high": "22.4900", + "3. low": "22.1000", + "4. close": "22.3300", + "5. volume": "6698500" + }, + "2006-10-11": { + "1. open": "22.5000", + "2. high": "22.6500", + "3. low": "22.2300", + "4. close": "22.3300", + "5. volume": "5788800" + }, + "2006-10-10": { + "1. open": "22.8900", + "2. high": "23.0900", + "3. low": "22.3600", + "4. close": "22.7100", + "5. volume": "6799500" + }, + "2006-10-09": { + "1. open": "21.9200", + "2. high": "22.9700", + "3. low": "21.9200", + "4. close": "22.7500", + "5. volume": "5813400" + }, + "2006-10-06": { + "1. open": "22.7100", + "2. high": "22.8200", + "3. low": "22.4200", + "4. close": "22.4900", + "5. volume": "4821900" + }, + "2006-10-05": { + "1. open": "22.9200", + "2. high": "22.9800", + "3. low": "22.6500", + "4. close": "22.7200", + "5. volume": "4167700" + }, + "2006-10-04": { + "1. open": "23.0800", + "2. high": "23.1000", + "3. low": "22.7800", + "4. close": "22.9400", + "5. volume": "2875100" + }, + "2006-10-03": { + "1. open": "23.0700", + "2. high": "23.3700", + "3. low": "22.9100", + "4. close": "23.1800", + "5. volume": "2290000" + }, + "2006-10-02": { + "1. open": "23.2200", + "2. high": "23.2300", + "3. low": "22.8600", + "4. close": "23.0500", + "5. volume": "2688100" + }, + "2006-09-29": { + "1. open": "23.2300", + "2. high": "23.3200", + "3. low": "23.0300", + "4. close": "23.1400", + "5. volume": "2854200" + }, + "2006-09-28": { + "1. open": "23.1700", + "2. high": "23.3500", + "3. low": "23.0400", + "4. close": "23.2100", + "5. volume": "3179400" + }, + "2006-09-27": { + "1. open": "23.0300", + "2. high": "23.2300", + "3. low": "22.8100", + "4. close": "23.2000", + "5. volume": "2820200" + }, + "2006-09-26": { + "1. open": "23.0400", + "2. high": "23.2500", + "3. low": "22.8900", + "4. close": "23.0900", + "5. volume": "3019100" + }, + "2006-09-25": { + "1. open": "22.9200", + "2. high": "23.1300", + "3. low": "22.6400", + "4. close": "23.0100", + "5. volume": "3316100" + }, + "2006-09-22": { + "1. open": "22.3500", + "2. high": "22.9500", + "3. low": "22.3200", + "4. close": "22.8400", + "5. volume": "3764000" + }, + "2006-09-21": { + "1. open": "22.6000", + "2. high": "22.7000", + "3. low": "22.1300", + "4. close": "22.4300", + "5. volume": "4581300" + }, + "2006-09-20": { + "1. open": "22.2000", + "2. high": "22.7200", + "3. low": "22.2000", + "4. close": "22.7000", + "5. volume": "5036500" + }, + "2006-09-19": { + "1. open": "22.7000", + "2. high": "22.8300", + "3. low": "22.4000", + "4. close": "22.5000", + "5. volume": "3551900" + }, + "2006-09-18": { + "1. open": "22.2800", + "2. high": "22.6600", + "3. low": "22.2700", + "4. close": "22.5900", + "5. volume": "3431800" + }, + "2006-09-15": { + "1. open": "23.2000", + "2. high": "23.2100", + "3. low": "22.0900", + "4. close": "22.5000", + "5. volume": "5938000" + }, + "2006-09-14": { + "1. open": "22.9500", + "2. high": "23.1600", + "3. low": "22.8100", + "4. close": "23.1200", + "5. volume": "3670300" + }, + "2006-09-13": { + "1. open": "22.6500", + "2. high": "22.9800", + "3. low": "22.3000", + "4. close": "22.9000", + "5. volume": "4115100" + }, + "2006-09-12": { + "1. open": "23.8500", + "2. high": "23.8500", + "3. low": "22.6100", + "4. close": "22.7500", + "5. volume": "8262900" + }, + "2006-09-11": { + "1. open": "24.0000", + "2. high": "24.1500", + "3. low": "23.7900", + "4. close": "24.0800", + "5. volume": "3386600" + }, + "2006-09-08": { + "1. open": "23.6200", + "2. high": "24.0600", + "3. low": "23.3900", + "4. close": "23.9900", + "5. volume": "3198500" + }, + "2006-09-07": { + "1. open": "23.6100", + "2. high": "23.7500", + "3. low": "23.3400", + "4. close": "23.4600", + "5. volume": "2504300" + }, + "2006-09-06": { + "1. open": "23.5500", + "2. high": "23.7500", + "3. low": "23.4300", + "4. close": "23.6000", + "5. volume": "2794700" + }, + "2006-09-05": { + "1. open": "23.7400", + "2. high": "24.0000", + "3. low": "23.6000", + "4. close": "23.6000", + "5. volume": "4174800" + }, + "2006-09-01": { + "1. open": "23.8800", + "2. high": "23.9500", + "3. low": "23.6700", + "4. close": "23.7600", + "5. volume": "1719400" + }, + "2006-08-31": { + "1. open": "23.6100", + "2. high": "23.9200", + "3. low": "23.4700", + "4. close": "23.8100", + "5. volume": "2250600" + }, + "2006-08-30": { + "1. open": "23.6700", + "2. high": "23.7900", + "3. low": "23.4300", + "4. close": "23.6100", + "5. volume": "2331100" + }, + "2006-08-29": { + "1. open": "23.4800", + "2. high": "23.7800", + "3. low": "23.3500", + "4. close": "23.6600", + "5. volume": "3860800" + }, + "2006-08-28": { + "1. open": "23.2000", + "2. high": "23.6500", + "3. low": "23.2000", + "4. close": "23.5300", + "5. volume": "2480800" + }, + "2006-08-25": { + "1. open": "23.1000", + "2. high": "23.3700", + "3. low": "23.0700", + "4. close": "23.2800", + "5. volume": "1943300" + }, + "2006-08-24": { + "1. open": "22.9400", + "2. high": "23.4000", + "3. low": "22.9400", + "4. close": "23.2500", + "5. volume": "3531500" + }, + "2006-08-23": { + "1. open": "22.9200", + "2. high": "23.0600", + "3. low": "22.8300", + "4. close": "22.9200", + "5. volume": "1730500" + }, + "2006-08-22": { + "1. open": "23.5000", + "2. high": "23.5000", + "3. low": "22.8100", + "4. close": "23.0100", + "5. volume": "3569500" + }, + "2006-08-21": { + "1. open": "23.3200", + "2. high": "23.4500", + "3. low": "23.1900", + "4. close": "23.3700", + "5. volume": "2364100" + }, + "2006-08-18": { + "1. open": "23.9100", + "2. high": "23.9100", + "3. low": "23.0200", + "4. close": "23.2800", + "5. volume": "4778000" + }, + "2006-08-17": { + "1. open": "23.2800", + "2. high": "24.0500", + "3. low": "23.2306", + "4. close": "24.0100", + "5. volume": "4936200" + }, + "2006-08-16": { + "1. open": "23.2000", + "2. high": "23.3100", + "3. low": "22.9200", + "4. close": "23.2100", + "5. volume": "2106300" + }, + "2006-08-15": { + "1. open": "23.4000", + "2. high": "23.5000", + "3. low": "22.9000", + "4. close": "23.2100", + "5. volume": "3150100" + }, + "2006-08-14": { + "1. open": "22.8500", + "2. high": "23.4900", + "3. low": "22.8200", + "4. close": "23.3300", + "5. volume": "2597400" + }, + "2006-08-11": { + "1. open": "22.9200", + "2. high": "22.9700", + "3. low": "22.6000", + "4. close": "22.6800", + "5. volume": "2322100" + }, + "2006-08-10": { + "1. open": "22.4200", + "2. high": "23.0600", + "3. low": "22.4100", + "4. close": "22.9900", + "5. volume": "2800500" + }, + "2006-08-09": { + "1. open": "22.8200", + "2. high": "22.9300", + "3. low": "22.3900", + "4. close": "22.4800", + "5. volume": "3790500" + }, + "2006-08-08": { + "1. open": "22.8900", + "2. high": "23.0800", + "3. low": "22.6500", + "4. close": "22.8100", + "5. volume": "4992000" + }, + "2006-08-07": { + "1. open": "22.8800", + "2. high": "22.9000", + "3. low": "22.6000", + "4. close": "22.8100", + "5. volume": "2382300" + }, + "2006-08-04": { + "1. open": "22.8200", + "2. high": "23.1000", + "3. low": "22.8100", + "4. close": "22.9000", + "5. volume": "2349800" + }, + "2006-08-03": { + "1. open": "22.6300", + "2. high": "22.8300", + "3. low": "22.5300", + "4. close": "22.7000", + "5. volume": "3060900" + }, + "2006-08-02": { + "1. open": "22.6300", + "2. high": "22.7300", + "3. low": "22.4284", + "4. close": "22.6600", + "5. volume": "3238600" + }, + "2006-08-01": { + "1. open": "22.9000", + "2. high": "22.9200", + "3. low": "22.5200", + "4. close": "22.6400", + "5. volume": "2606000" + }, + "2006-07-31": { + "1. open": "23.0000", + "2. high": "23.0400", + "3. low": "22.7800", + "4. close": "22.9300", + "5. volume": "3133800" + }, + "2006-07-28": { + "1. open": "23.1200", + "2. high": "23.1400", + "3. low": "22.9000", + "4. close": "22.9800", + "5. volume": "4289100" + }, + "2006-07-27": { + "1. open": "23.1100", + "2. high": "23.2000", + "3. low": "22.8000", + "4. close": "22.9600", + "5. volume": "4101600" + }, + "2006-07-26": { + "1. open": "23.1100", + "2. high": "23.1600", + "3. low": "22.9200", + "4. close": "23.0800", + "5. volume": "4229600" + }, + "2006-07-25": { + "1. open": "23.1100", + "2. high": "23.2200", + "3. low": "22.9900", + "4. close": "23.1000", + "5. volume": "4302000" + }, + "2006-07-24": { + "1. open": "23.1200", + "2. high": "23.2300", + "3. low": "22.9800", + "4. close": "23.0900", + "5. volume": "6422400" + }, + "2006-07-21": { + "1. open": "23.0000", + "2. high": "23.1500", + "3. low": "22.7300", + "4. close": "23.1200", + "5. volume": "6100600" + }, + "2006-07-20": { + "1. open": "22.5000", + "2. high": "22.7500", + "3. low": "22.3800", + "4. close": "22.6600", + "5. volume": "5674800" + }, + "2006-07-19": { + "1. open": "22.0000", + "2. high": "22.3700", + "3. low": "21.9700", + "4. close": "22.2500", + "5. volume": "6408800" + }, + "2006-07-18": { + "1. open": "22.0000", + "2. high": "22.0600", + "3. low": "21.6000", + "4. close": "21.9900", + "5. volume": "4558300" + }, + "2006-07-17": { + "1. open": "21.9200", + "2. high": "22.0300", + "3. low": "21.7200", + "4. close": "22.0100", + "5. volume": "4169500" + }, + "2006-07-14": { + "1. open": "21.7500", + "2. high": "22.0600", + "3. low": "21.6800", + "4. close": "21.9700", + "5. volume": "5168400" + }, + "2006-07-13": { + "1. open": "21.7500", + "2. high": "21.9300", + "3. low": "21.4700", + "4. close": "21.8100", + "5. volume": "3386100" + }, + "2006-07-12": { + "1. open": "21.9500", + "2. high": "22.0300", + "3. low": "21.7200", + "4. close": "21.8000", + "5. volume": "3683500" + }, + "2006-07-11": { + "1. open": "21.9200", + "2. high": "22.1000", + "3. low": "21.8200", + "4. close": "22.0200", + "5. volume": "4363300" + }, + "2006-07-10": { + "1. open": "21.7900", + "2. high": "22.0800", + "3. low": "21.7800", + "4. close": "21.9300", + "5. volume": "3321300" + }, + "2006-07-07": { + "1. open": "21.8600", + "2. high": "21.9500", + "3. low": "21.7500", + "4. close": "21.7900", + "5. volume": "3040400" + }, + "2006-07-06": { + "1. open": "21.7700", + "2. high": "22.0500", + "3. low": "21.7400", + "4. close": "21.8600", + "5. volume": "2421600" + }, + "2006-07-05": { + "1. open": "21.8700", + "2. high": "21.8800", + "3. low": "21.5300", + "4. close": "21.7900", + "5. volume": "3262200" + }, + "2006-07-03": { + "1. open": "21.7000", + "2. high": "21.9300", + "3. low": "21.7000", + "4. close": "21.8600", + "5. volume": "1302500" + }, + "2006-06-30": { + "1. open": "22.0000", + "2. high": "22.3000", + "3. low": "21.8100", + "4. close": "21.8600", + "5. volume": "5169600" + }, + "2006-06-29": { + "1. open": "21.5000", + "2. high": "21.7300", + "3. low": "21.2000", + "4. close": "21.7200", + "5. volume": "5524400" + }, + "2006-06-28": { + "1. open": "20.7100", + "2. high": "21.3900", + "3. low": "20.7100", + "4. close": "21.3600", + "5. volume": "4057800" + }, + "2006-06-27": { + "1. open": "20.8900", + "2. high": "20.8900", + "3. low": "20.6400", + "4. close": "20.7100", + "5. volume": "2793100" + }, + "2006-06-26": { + "1. open": "20.4900", + "2. high": "21.0000", + "3. low": "20.4800", + "4. close": "20.8800", + "5. volume": "4803800" + }, + "2006-06-23": { + "1. open": "20.2200", + "2. high": "20.7900", + "3. low": "20.1000", + "4. close": "20.5300", + "5. volume": "5230100" + }, + "2006-06-22": { + "1. open": "20.3500", + "2. high": "20.3700", + "3. low": "19.9800", + "4. close": "20.3000", + "5. volume": "5741400" + }, + "2006-06-21": { + "1. open": "20.4600", + "2. high": "20.6300", + "3. low": "20.4001", + "4. close": "20.4700", + "5. volume": "6369600" + }, + "2006-06-20": { + "1. open": "20.3000", + "2. high": "20.6700", + "3. low": "19.4600", + "4. close": "20.4700", + "5. volume": "7948700" + }, + "2006-06-19": { + "1. open": "19.6000", + "2. high": "19.7800", + "3. low": "19.4000", + "4. close": "19.4600", + "5. volume": "2500600" + }, + "2006-06-16": { + "1. open": "19.7400", + "2. high": "19.7500", + "3. low": "19.3700", + "4. close": "19.6100", + "5. volume": "4864300" + }, + "2006-06-15": { + "1. open": "19.7300", + "2. high": "19.8350", + "3. low": "19.6000", + "4. close": "19.7600", + "5. volume": "4532400" + }, + "2006-06-14": { + "1. open": "19.5400", + "2. high": "19.8000", + "3. low": "19.5100", + "4. close": "19.7300", + "5. volume": "2820400" + }, + "2006-06-13": { + "1. open": "19.4900", + "2. high": "19.8700", + "3. low": "19.4000", + "4. close": "19.6400", + "5. volume": "3494000" + }, + "2006-06-12": { + "1. open": "19.6400", + "2. high": "19.7300", + "3. low": "19.4500", + "4. close": "19.4900", + "5. volume": "3209000" + }, + "2006-06-09": { + "1. open": "19.7100", + "2. high": "19.9100", + "3. low": "19.6400", + "4. close": "19.6900", + "5. volume": "4414900" + }, + "2006-06-08": { + "1. open": "19.9000", + "2. high": "20.1500", + "3. low": "19.6800", + "4. close": "20.0100", + "5. volume": "4421100" + }, + "2006-06-07": { + "1. open": "19.8300", + "2. high": "20.2300", + "3. low": "19.8300", + "4. close": "19.8600", + "5. volume": "2426800" + }, + "2006-06-06": { + "1. open": "19.7400", + "2. high": "19.9200", + "3. low": "19.5400", + "4. close": "19.7500", + "5. volume": "2275800" + }, + "2006-06-05": { + "1. open": "20.1100", + "2. high": "20.1500", + "3. low": "19.6500", + "4. close": "19.7700", + "5. volume": "2908500" + }, + "2006-06-02": { + "1. open": "20.2500", + "2. high": "20.4000", + "3. low": "19.9700", + "4. close": "20.2400", + "5. volume": "2292500" + }, + "2006-06-01": { + "1. open": "20.1100", + "2. high": "20.3400", + "3. low": "19.9400", + "4. close": "20.3100", + "5. volume": "2543300" + }, + "2006-05-31": { + "1. open": "19.9600", + "2. high": "20.1500", + "3. low": "19.8500", + "4. close": "20.1100", + "5. volume": "3123500" + }, + "2006-05-30": { + "1. open": "20.1000", + "2. high": "20.1100", + "3. low": "19.7500", + "4. close": "19.9400", + "5. volume": "2132800" + }, + "2006-05-26": { + "1. open": "20.3000", + "2. high": "20.4300", + "3. low": "20.1500", + "4. close": "20.2400", + "5. volume": "1864900" + }, + "2006-05-25": { + "1. open": "19.8200", + "2. high": "20.3200", + "3. low": "19.8200", + "4. close": "20.2300", + "5. volume": "2378200" + }, + "2006-05-24": { + "1. open": "19.9100", + "2. high": "20.0500", + "3. low": "19.6300", + "4. close": "19.8000", + "5. volume": "3195900" + }, + "2006-05-23": { + "1. open": "20.1300", + "2. high": "20.3500", + "3. low": "19.9000", + "4. close": "20.0700", + "5. volume": "2679800" + }, + "2006-05-22": { + "1. open": "19.7800", + "2. high": "20.3000", + "3. low": "19.7600", + "4. close": "20.1300", + "5. volume": "2504600" + }, + "2006-05-19": { + "1. open": "19.9700", + "2. high": "20.0500", + "3. low": "19.8300", + "4. close": "19.9100", + "5. volume": "2894100" + }, + "2006-05-18": { + "1. open": "19.1700", + "2. high": "20.1300", + "3. low": "19.1700", + "4. close": "19.9400", + "5. volume": "2096700" + }, + "2006-05-17": { + "1. open": "19.9300", + "2. high": "20.0900", + "3. low": "19.8200", + "4. close": "19.9600", + "5. volume": "2544800" + }, + "2006-05-16": { + "1. open": "20.1800", + "2. high": "20.3600", + "3. low": "20.0000", + "4. close": "20.0300", + "5. volume": "2684000" + }, + "2006-05-15": { + "1. open": "19.8500", + "2. high": "20.2700", + "3. low": "19.8000", + "4. close": "20.2400", + "5. volume": "2457000" + }, + "2006-05-12": { + "1. open": "19.8100", + "2. high": "20.1500", + "3. low": "19.7000", + "4. close": "19.9200", + "5. volume": "4195700" + }, + "2006-05-11": { + "1. open": "20.1700", + "2. high": "20.1700", + "3. low": "19.7300", + "4. close": "19.8200", + "5. volume": "2527500" + }, + "2006-05-10": { + "1. open": "20.2000", + "2. high": "20.3400", + "3. low": "20.0100", + "4. close": "20.1400", + "5. volume": "1631800" + }, + "2006-05-09": { + "1. open": "20.7200", + "2. high": "20.7800", + "3. low": "20.1000", + "4. close": "20.2200", + "5. volume": "2900500" + }, + "2006-05-08": { + "1. open": "20.6000", + "2. high": "20.9500", + "3. low": "20.5900", + "4. close": "20.6500", + "5. volume": "2085000" + }, + "2006-05-05": { + "1. open": "20.4800", + "2. high": "20.6400", + "3. low": "20.0700", + "4. close": "20.6100", + "5. volume": "3180400" + }, + "2006-05-04": { + "1. open": "19.9400", + "2. high": "20.1100", + "3. low": "19.7700", + "4. close": "20.0400", + "5. volume": "2326700" + }, + "2006-05-03": { + "1. open": "19.9000", + "2. high": "19.9400", + "3. low": "19.6200", + "4. close": "19.8400", + "5. volume": "2568900" + }, + "2006-05-02": { + "1. open": "20.3500", + "2. high": "20.3800", + "3. low": "19.8500", + "4. close": "19.9200", + "5. volume": "2678100" + }, + "2006-05-01": { + "1. open": "20.1000", + "2. high": "20.6300", + "3. low": "20.1000", + "4. close": "20.3500", + "5. volume": "3186700" + }, + "2006-04-28": { + "1. open": "19.5900", + "2. high": "20.3000", + "3. low": "19.5800", + "4. close": "20.2600", + "5. volume": "3238400" + }, + "2006-04-27": { + "1. open": "19.4300", + "2. high": "19.8000", + "3. low": "19.3900", + "4. close": "19.5800", + "5. volume": "2357500" + }, + "2006-04-26": { + "1. open": "19.4800", + "2. high": "19.8700", + "3. low": "19.4000", + "4. close": "19.6100", + "5. volume": "1760900" + }, + "2006-04-25": { + "1. open": "19.6800", + "2. high": "19.7900", + "3. low": "19.4100", + "4. close": "19.4200", + "5. volume": "2650000" + }, + "2006-04-24": { + "1. open": "19.6100", + "2. high": "19.7500", + "3. low": "19.4800", + "4. close": "19.6400", + "5. volume": "1762100" + }, + "2006-04-21": { + "1. open": "19.9200", + "2. high": "20.0000", + "3. low": "19.5800", + "4. close": "19.6700", + "5. volume": "1952800" + }, + "2006-04-20": { + "1. open": "19.8400", + "2. high": "20.0000", + "3. low": "19.7500", + "4. close": "19.8900", + "5. volume": "2197300" + }, + "2006-04-19": { + "1. open": "19.8700", + "2. high": "20.0100", + "3. low": "19.6700", + "4. close": "19.8700", + "5. volume": "2222900" + }, + "2006-04-18": { + "1. open": "19.5400", + "2. high": "19.8500", + "3. low": "19.4500", + "4. close": "19.8000", + "5. volume": "3389100" + }, + "2006-04-17": { + "1. open": "19.6200", + "2. high": "19.6900", + "3. low": "19.4100", + "4. close": "19.5600", + "5. volume": "2127200" + }, + "2006-04-13": { + "1. open": "19.6400", + "2. high": "19.9500", + "3. low": "19.6000", + "4. close": "19.7200", + "5. volume": "2432100" + }, + "2006-04-12": { + "1. open": "19.9000", + "2. high": "19.9200", + "3. low": "19.5600", + "4. close": "19.6000", + "5. volume": "3635900" + }, + "2006-04-11": { + "1. open": "20.0400", + "2. high": "20.0800", + "3. low": "19.7300", + "4. close": "19.8500", + "5. volume": "2445700" + }, + "2006-04-10": { + "1. open": "19.9100", + "2. high": "20.1900", + "3. low": "19.8700", + "4. close": "19.9800", + "5. volume": "3309700" + }, + "2006-04-07": { + "1. open": "20.2200", + "2. high": "20.2700", + "3. low": "19.9300", + "4. close": "19.9400", + "5. volume": "3010300" + }, + "2006-04-06": { + "1. open": "20.3900", + "2. high": "20.4600", + "3. low": "20.0800", + "4. close": "20.1800", + "5. volume": "2659200" + }, + "2006-04-05": { + "1. open": "20.4900", + "2. high": "20.5300", + "3. low": "20.3800", + "4. close": "20.4700", + "5. volume": "1809900" + }, + "2006-04-04": { + "1. open": "20.2200", + "2. high": "20.6000", + "3. low": "20.1300", + "4. close": "20.5200", + "5. volume": "2578800" + }, + "2006-04-03": { + "1. open": "20.3600", + "2. high": "20.6000", + "3. low": "20.2200", + "4. close": "20.2600", + "5. volume": "2765800" + }, + "2006-03-31": { + "1. open": "20.0800", + "2. high": "20.5000", + "3. low": "20.0800", + "4. close": "20.3600", + "5. volume": "3718500" + }, + "2006-03-30": { + "1. open": "20.2800", + "2. high": "20.3500", + "3. low": "19.9400", + "4. close": "19.9900", + "5. volume": "3059700" + }, + "2006-03-29": { + "1. open": "20.3100", + "2. high": "20.5500", + "3. low": "20.1800", + "4. close": "20.3600", + "5. volume": "1939400" + }, + "2006-03-28": { + "1. open": "20.5200", + "2. high": "20.5200", + "3. low": "20.1800", + "4. close": "20.3500", + "5. volume": "2371200" + }, + "2006-03-27": { + "1. open": "20.7600", + "2. high": "20.7700", + "3. low": "20.3700", + "4. close": "20.5700", + "5. volume": "2079300" + }, + "2006-03-24": { + "1. open": "20.7400", + "2. high": "20.9700", + "3. low": "20.6200", + "4. close": "20.8400", + "5. volume": "2544500" + }, + "2006-03-23": { + "1. open": "20.8000", + "2. high": "20.9000", + "3. low": "20.3600", + "4. close": "20.8400", + "5. volume": "3252100" + }, + "2006-03-22": { + "1. open": "20.4800", + "2. high": "20.9100", + "3. low": "20.2400", + "4. close": "20.8200", + "5. volume": "4025100" + }, + "2006-03-21": { + "1. open": "20.3900", + "2. high": "20.6700", + "3. low": "20.3400", + "4. close": "20.5400", + "5. volume": "2860200" + }, + "2006-03-20": { + "1. open": "20.6500", + "2. high": "20.7700", + "3. low": "20.3500", + "4. close": "20.4400", + "5. volume": "3259100" + }, + "2006-03-17": { + "1. open": "20.7500", + "2. high": "20.9799", + "3. low": "20.5800", + "4. close": "20.7400", + "5. volume": "5342900" + }, + "2006-03-16": { + "1. open": "20.8200", + "2. high": "20.8500", + "3. low": "20.5900", + "4. close": "20.7500", + "5. volume": "3018400" + }, + "2006-03-15": { + "1. open": "20.7400", + "2. high": "20.7800", + "3. low": "20.4700", + "4. close": "20.7600", + "5. volume": "2884100" + }, + "2006-03-14": { + "1. open": "20.4500", + "2. high": "20.7500", + "3. low": "20.3500", + "4. close": "20.7200", + "5. volume": "3344000" + }, + "2006-03-13": { + "1. open": "20.5000", + "2. high": "20.5800", + "3. low": "20.4300", + "4. close": "20.5500", + "5. volume": "3095000" + }, + "2006-03-10": { + "1. open": "20.1600", + "2. high": "20.5000", + "3. low": "20.1000", + "4. close": "20.5000", + "5. volume": "3107800" + }, + "2006-03-09": { + "1. open": "20.4000", + "2. high": "20.4700", + "3. low": "20.0800", + "4. close": "20.1800", + "5. volume": "3626700" + }, + "2006-03-08": { + "1. open": "20.1000", + "2. high": "20.5000", + "3. low": "20.0100", + "4. close": "20.4700", + "5. volume": "4126200" + }, + "2006-03-07": { + "1. open": "20.2500", + "2. high": "20.3500", + "3. low": "19.6400", + "4. close": "20.1500", + "5. volume": "5739900" + }, + "2006-03-06": { + "1. open": "19.9500", + "2. high": "20.0800", + "3. low": "19.8100", + "4. close": "19.8800", + "5. volume": "2561200" + }, + "2006-03-03": { + "1. open": "19.7300", + "2. high": "20.2000", + "3. low": "19.7000", + "4. close": "19.9600", + "5. volume": "3088600" + }, + "2006-03-02": { + "1. open": "20.0000", + "2. high": "20.1400", + "3. low": "19.7900", + "4. close": "19.7900", + "5. volume": "5024200" + }, + "2006-03-01": { + "1. open": "20.0300", + "2. high": "20.2400", + "3. low": "19.9500", + "4. close": "20.1100", + "5. volume": "3236900" + }, + "2006-02-28": { + "1. open": "20.1200", + "2. high": "20.2000", + "3. low": "19.9600", + "4. close": "20.0400", + "5. volume": "2676500" + }, + "2006-02-27": { + "1. open": "20.0200", + "2. high": "20.3600", + "3. low": "19.9600", + "4. close": "20.2400", + "5. volume": "3588000" + }, + "2006-02-24": { + "1. open": "20.0500", + "2. high": "20.1800", + "3. low": "19.9100", + "4. close": "19.9900", + "5. volume": "2814900" + }, + "2006-02-23": { + "1. open": "19.9000", + "2. high": "20.2500", + "3. low": "19.8400", + "4. close": "20.1000", + "5. volume": "6333000" + }, + "2006-02-22": { + "1. open": "20.1800", + "2. high": "20.1900", + "3. low": "19.9000", + "4. close": "19.9300", + "5. volume": "3303100" + }, + "2006-02-21": { + "1. open": "20.0000", + "2. high": "20.1600", + "3. low": "19.9400", + "4. close": "20.0600", + "5. volume": "5421200" + }, + "2006-02-17": { + "1. open": "20.0000", + "2. high": "20.0500", + "3. low": "19.8600", + "4. close": "19.9800", + "5. volume": "2780400" + }, + "2006-02-16": { + "1. open": "19.7500", + "2. high": "20.0400", + "3. low": "19.7300", + "4. close": "20.0100", + "5. volume": "3731200" + }, + "2006-02-15": { + "1. open": "19.7400", + "2. high": "19.9600", + "3. low": "19.6400", + "4. close": "19.8000", + "5. volume": "3256700" + }, + "2006-02-14": { + "1. open": "19.6400", + "2. high": "19.8900", + "3. low": "19.5300", + "4. close": "19.8100", + "5. volume": "4684400" + }, + "2006-02-13": { + "1. open": "19.4000", + "2. high": "19.6900", + "3. low": "19.3400", + "4. close": "19.6200", + "5. volume": "3067700" + }, + "2006-02-10": { + "1. open": "19.4000", + "2. high": "19.5700", + "3. low": "19.3000", + "4. close": "19.5200", + "5. volume": "4417500" + }, + "2006-02-09": { + "1. open": "19.1700", + "2. high": "19.4700", + "3. low": "19.0300", + "4. close": "19.3600", + "5. volume": "5277000" + }, + "2006-02-08": { + "1. open": "18.9000", + "2. high": "19.2500", + "3. low": "18.7500", + "4. close": "19.1800", + "5. volume": "4866200" + }, + "2006-02-07": { + "1. open": "18.7700", + "2. high": "19.1300", + "3. low": "18.6500", + "4. close": "18.9500", + "5. volume": "3510400" + }, + "2006-02-06": { + "1. open": "18.5800", + "2. high": "18.9900", + "3. low": "18.5600", + "4. close": "18.8600", + "5. volume": "2319600" + }, + "2006-02-03": { + "1. open": "18.6000", + "2. high": "18.8200", + "3. low": "18.4800", + "4. close": "18.6300", + "5. volume": "3436800" + }, + "2006-02-02": { + "1. open": "18.2700", + "2. high": "18.3500", + "3. low": "18.0500", + "4. close": "18.2700", + "5. volume": "3156000" + }, + "2006-02-01": { + "1. open": "18.3900", + "2. high": "18.4200", + "3. low": "18.1600", + "4. close": "18.2900", + "5. volume": "3076200" + }, + "2006-01-31": { + "1. open": "18.3500", + "2. high": "18.4500", + "3. low": "18.2700", + "4. close": "18.4000", + "5. volume": "3435400" + }, + "2006-01-30": { + "1. open": "18.5300", + "2. high": "18.6700", + "3. low": "18.3400", + "4. close": "18.3500", + "5. volume": "2610700" + }, + "2006-01-27": { + "1. open": "18.5000", + "2. high": "18.7400", + "3. low": "18.4700", + "4. close": "18.5700", + "5. volume": "2250200" + }, + "2006-01-26": { + "1. open": "18.6100", + "2. high": "19.4500", + "3. low": "18.4700", + "4. close": "18.5400", + "5. volume": "3709600" + }, + "2006-01-25": { + "1. open": "18.9900", + "2. high": "18.9900", + "3. low": "18.5800", + "4. close": "18.6100", + "5. volume": "4029300" + }, + "2006-01-24": { + "1. open": "19.0100", + "2. high": "19.0600", + "3. low": "18.7400", + "4. close": "18.9900", + "5. volume": "3781700" + }, + "2006-01-23": { + "1. open": "19.0000", + "2. high": "19.1900", + "3. low": "18.9800", + "4. close": "19.0300", + "5. volume": "4379500" + }, + "2006-01-20": { + "1. open": "18.9700", + "2. high": "19.1000", + "3. low": "18.9400", + "4. close": "19.0500", + "5. volume": "4853300" + }, + "2006-01-19": { + "1. open": "19.0500", + "2. high": "19.1500", + "3. low": "18.7300", + "4. close": "19.0000", + "5. volume": "5187200" + }, + "2006-01-18": { + "1. open": "18.7700", + "2. high": "19.0700", + "3. low": "18.7400", + "4. close": "18.7400", + "5. volume": "3961400" + }, + "2006-01-17": { + "1. open": "18.7000", + "2. high": "18.8100", + "3. low": "18.6100", + "4. close": "18.7900", + "5. volume": "3526700" + }, + "2006-01-13": { + "1. open": "18.8000", + "2. high": "18.8600", + "3. low": "18.6300", + "4. close": "18.7600", + "5. volume": "3845800" + }, + "2006-01-12": { + "1. open": "18.5900", + "2. high": "18.7400", + "3. low": "18.5500", + "4. close": "18.7300", + "5. volume": "5221400" + }, + "2006-01-11": { + "1. open": "18.7000", + "2. high": "18.7000", + "3. low": "18.4200", + "4. close": "18.5800", + "5. volume": "4640100" + }, + "2006-01-10": { + "1. open": "18.6000", + "2. high": "18.7200", + "3. low": "18.5500", + "4. close": "18.6600", + "5. volume": "3137600" + }, + "2006-01-09": { + "1. open": "18.7600", + "2. high": "18.8500", + "3. low": "18.6900", + "4. close": "18.7800", + "5. volume": "3237100" + }, + "2006-01-06": { + "1. open": "18.9700", + "2. high": "18.9800", + "3. low": "18.6900", + "4. close": "18.7600", + "5. volume": "2548500" + }, + "2006-01-05": { + "1. open": "18.7000", + "2. high": "18.8600", + "3. low": "18.6800", + "4. close": "18.8200", + "5. volume": "3346400" + }, + "2006-01-04": { + "1. open": "18.8700", + "2. high": "18.9500", + "3. low": "18.7400", + "4. close": "18.7500", + "5. volume": "3201800" + }, + "2006-01-03": { + "1. open": "18.8900", + "2. high": "19.0000", + "3. low": "18.6800", + "4. close": "18.9500", + "5. volume": "3684700" + }, + "2005-12-30": { + "1. open": "18.8000", + "2. high": "18.9400", + "3. low": "18.7000", + "4. close": "18.8800", + "5. volume": "2832600" + }, + "2005-12-29": { + "1. open": "18.8300", + "2. high": "19.0600", + "3. low": "18.8200", + "4. close": "18.9200", + "5. volume": "2878800" + }, + "2005-12-28": { + "1. open": "18.7700", + "2. high": "18.8700", + "3. low": "18.6800", + "4. close": "18.7800", + "5. volume": "2196500" + }, + "2005-12-27": { + "1. open": "19.0700", + "2. high": "19.1700", + "3. low": "18.6200", + "4. close": "18.7100", + "5. volume": "2772500" + }, + "2005-12-23": { + "1. open": "19.1400", + "2. high": "19.1500", + "3. low": "18.8200", + "4. close": "18.9700", + "5. volume": "2860900" + }, + "2005-12-22": { + "1. open": "18.6100", + "2. high": "18.9916", + "3. low": "18.5000", + "4. close": "18.9800", + "5. volume": "3058100" + }, + "2005-12-21": { + "1. open": "19.0000", + "2. high": "19.1000", + "3. low": "18.6400", + "4. close": "18.7400", + "5. volume": "3690800" + }, + "2005-12-20": { + "1. open": "19.0300", + "2. high": "19.1500", + "3. low": "18.8300", + "4. close": "19.0100", + "5. volume": "3319600" + }, + "2005-12-19": { + "1. open": "19.1400", + "2. high": "19.2200", + "3. low": "19.0300", + "4. close": "19.1000", + "5. volume": "2533300" + }, + "2005-12-16": { + "1. open": "19.0400", + "2. high": "19.2200", + "3. low": "18.9300", + "4. close": "19.1100", + "5. volume": "3913400" + }, + "2005-12-15": { + "1. open": "19.1700", + "2. high": "19.2000", + "3. low": "18.8500", + "4. close": "18.9900", + "5. volume": "4535300" + }, + "2005-12-14": { + "1. open": "19.4600", + "2. high": "19.6570", + "3. low": "19.0900", + "4. close": "19.2100", + "5. volume": "3668900" + }, + "2005-12-13": { + "1. open": "19.1200", + "2. high": "19.4600", + "3. low": "19.1100", + "4. close": "19.3800", + "5. volume": "3318400" + }, + "2005-12-12": { + "1. open": "19.4700", + "2. high": "19.5700", + "3. low": "19.1500", + "4. close": "19.2000", + "5. volume": "2309200" + }, + "2005-12-09": { + "1. open": "19.3800", + "2. high": "19.7000", + "3. low": "19.3300", + "4. close": "19.4900", + "5. volume": "1953600" + }, + "2005-12-08": { + "1. open": "19.5800", + "2. high": "19.7100", + "3. low": "19.3400", + "4. close": "19.3800", + "5. volume": "2074600" + }, + "2005-12-07": { + "1. open": "19.7000", + "2. high": "19.8700", + "3. low": "19.3700", + "4. close": "19.5500", + "5. volume": "4454900" + }, + "2005-12-06": { + "1. open": "20.2800", + "2. high": "20.2900", + "3. low": "19.3500", + "4. close": "19.5200", + "5. volume": "3931400" + }, + "2005-12-05": { + "1. open": "20.1800", + "2. high": "20.5800", + "3. low": "20.0800", + "4. close": "20.2300", + "5. volume": "5294300" + }, + "2005-12-02": { + "1. open": "19.6700", + "2. high": "19.9500", + "3. low": "19.4800", + "4. close": "19.9300", + "5. volume": "3623100" + }, + "2005-12-01": { + "1. open": "19.4900", + "2. high": "19.7000", + "3. low": "19.3400", + "4. close": "19.6500", + "5. volume": "4076600" + }, + "2005-11-30": { + "1. open": "19.2800", + "2. high": "19.5700", + "3. low": "19.2800", + "4. close": "19.4600", + "5. volume": "4595400" + }, + "2005-11-29": { + "1. open": "19.5100", + "2. high": "19.6600", + "3. low": "19.0100", + "4. close": "19.2200", + "5. volume": "3697700" + }, + "2005-11-28": { + "1. open": "19.7500", + "2. high": "19.8700", + "3. low": "19.5000", + "4. close": "19.5800", + "5. volume": "3348500" + }, + "2005-11-25": { + "1. open": "19.5600", + "2. high": "19.6700", + "3. low": "19.3300", + "4. close": "19.5100", + "5. volume": "1130800" + }, + "2005-11-23": { + "1. open": "19.3800", + "2. high": "19.6100", + "3. low": "19.3600", + "4. close": "19.4700", + "5. volume": "1970700" + }, + "2005-11-22": { + "1. open": "19.3800", + "2. high": "19.4600", + "3. low": "19.2400", + "4. close": "19.3200", + "5. volume": "2768800" + }, + "2005-11-21": { + "1. open": "19.4800", + "2. high": "19.5400", + "3. low": "19.3700", + "4. close": "19.4800", + "5. volume": "2204600" + }, + "2005-11-18": { + "1. open": "19.7500", + "2. high": "19.7500", + "3. low": "19.2500", + "4. close": "19.4400", + "5. volume": "2478800" + }, + "2005-11-17": { + "1. open": "19.5000", + "2. high": "19.6300", + "3. low": "19.4200", + "4. close": "19.4900", + "5. volume": "2689900" + }, + "2005-11-16": { + "1. open": "19.3500", + "2. high": "19.4800", + "3. low": "19.1800", + "4. close": "19.4100", + "5. volume": "2423100" + }, + "2005-11-15": { + "1. open": "19.3400", + "2. high": "19.4600", + "3. low": "19.1900", + "4. close": "19.3000", + "5. volume": "3216100" + }, + "2005-11-14": { + "1. open": "18.7500", + "2. high": "19.5800", + "3. low": "18.7500", + "4. close": "19.3600", + "5. volume": "2449600" + }, + "2005-11-11": { + "1. open": "19.2300", + "2. high": "19.4900", + "3. low": "19.0500", + "4. close": "19.4300", + "5. volume": "1628800" + }, + "2005-11-10": { + "1. open": "19.0000", + "2. high": "19.2500", + "3. low": "18.9600", + "4. close": "19.1400", + "5. volume": "2966400" + }, + "2005-11-09": { + "1. open": "19.0300", + "2. high": "19.1900", + "3. low": "18.8400", + "4. close": "19.0600", + "5. volume": "2788100" + }, + "2005-11-08": { + "1. open": "19.2700", + "2. high": "19.2900", + "3. low": "18.9900", + "4. close": "19.0000", + "5. volume": "4709600" + }, + "2005-11-07": { + "1. open": "19.3500", + "2. high": "19.5000", + "3. low": "19.2100", + "4. close": "19.3200", + "5. volume": "4090900" + }, + "2005-11-04": { + "1. open": "19.5700", + "2. high": "19.7200", + "3. low": "19.2900", + "4. close": "19.3700", + "5. volume": "3468300" + }, + "2005-11-03": { + "1. open": "19.8000", + "2. high": "19.9300", + "3. low": "19.5500", + "4. close": "19.6100", + "5. volume": "2855300" + }, + "2005-11-02": { + "1. open": "19.8500", + "2. high": "19.9600", + "3. low": "19.7500", + "4. close": "19.8500", + "5. volume": "2457200" + }, + "2005-11-01": { + "1. open": "19.9000", + "2. high": "20.0700", + "3. low": "19.7600", + "4. close": "19.8300", + "5. volume": "2897500" + }, + "2005-10-31": { + "1. open": "19.7000", + "2. high": "19.9995", + "3. low": "19.7000", + "4. close": "19.9000", + "5. volume": "4619800" + }, + "2005-10-28": { + "1. open": "19.2500", + "2. high": "19.6900", + "3. low": "19.2500", + "4. close": "19.6000", + "5. volume": "4721800" + }, + "2005-10-27": { + "1. open": "19.6500", + "2. high": "19.6700", + "3. low": "19.1400", + "4. close": "19.1400", + "5. volume": "3175500" + }, + "2005-10-26": { + "1. open": "19.8000", + "2. high": "19.9000", + "3. low": "19.6500", + "4. close": "19.7200", + "5. volume": "2717800" + }, + "2005-10-25": { + "1. open": "20.0000", + "2. high": "20.0200", + "3. low": "19.6700", + "4. close": "19.8000", + "5. volume": "3113300" + }, + "2005-10-24": { + "1. open": "19.7900", + "2. high": "20.2000", + "3. low": "19.7500", + "4. close": "20.0700", + "5. volume": "4227200" + }, + "2005-10-21": { + "1. open": "19.9500", + "2. high": "19.9900", + "3. low": "19.7600", + "4. close": "19.8000", + "5. volume": "3812400" + }, + "2005-10-20": { + "1. open": "19.8800", + "2. high": "20.3500", + "3. low": "19.6300", + "4. close": "19.8100", + "5. volume": "4055300" + }, + "2005-10-19": { + "1. open": "19.7100", + "2. high": "20.0000", + "3. low": "19.6400", + "4. close": "19.9900", + "5. volume": "3215900" + }, + "2005-10-18": { + "1. open": "19.8000", + "2. high": "19.9700", + "3. low": "19.7500", + "4. close": "19.8100", + "5. volume": "3056400" + }, + "2005-10-17": { + "1. open": "19.6900", + "2. high": "19.9000", + "3. low": "19.6500", + "4. close": "19.8900", + "5. volume": "2288100" + }, + "2005-10-14": { + "1. open": "19.7300", + "2. high": "19.8300", + "3. low": "19.5400", + "4. close": "19.7200", + "5. volume": "2643800" + }, + "2005-10-13": { + "1. open": "19.5600", + "2. high": "19.7700", + "3. low": "19.4900", + "4. close": "19.7300", + "5. volume": "3193400" + }, + "2005-10-12": { + "1. open": "19.9500", + "2. high": "19.9700", + "3. low": "19.3900", + "4. close": "19.6600", + "5. volume": "3093800" + }, + "2005-10-11": { + "1. open": "19.9200", + "2. high": "20.0900", + "3. low": "19.8300", + "4. close": "20.0000", + "5. volume": "2577200" + }, + "2005-10-10": { + "1. open": "20.0200", + "2. high": "20.3000", + "3. low": "19.8900", + "4. close": "19.9600", + "5. volume": "1536500" + }, + "2005-10-07": { + "1. open": "20.0000", + "2. high": "20.0800", + "3. low": "19.8400", + "4. close": "20.0600", + "5. volume": "2495500" + }, + "2005-10-06": { + "1. open": "19.8700", + "2. high": "20.3000", + "3. low": "19.6800", + "4. close": "19.9400", + "5. volume": "4056400" + }, + "2005-10-05": { + "1. open": "20.0600", + "2. high": "20.3300", + "3. low": "19.8700", + "4. close": "19.9000", + "5. volume": "2996000" + }, + "2005-10-04": { + "1. open": "20.6800", + "2. high": "20.8000", + "3. low": "20.1100", + "4. close": "20.1300", + "5. volume": "3613400" + }, + "2005-10-03": { + "1. open": "20.5400", + "2. high": "20.7000", + "3. low": "20.4800", + "4. close": "20.5500", + "5. volume": "2940100" + }, + "2005-09-30": { + "1. open": "20.6100", + "2. high": "20.7100", + "3. low": "20.4400", + "4. close": "20.5900", + "5. volume": "2252000" + }, + "2005-09-29": { + "1. open": "20.1900", + "2. high": "20.7000", + "3. low": "20.0900", + "4. close": "20.6200", + "5. volume": "5155700" + }, + "2005-09-28": { + "1. open": "20.3900", + "2. high": "20.5800", + "3. low": "20.0300", + "4. close": "20.2900", + "5. volume": "3050100" + }, + "2005-09-27": { + "1. open": "20.4000", + "2. high": "20.4700", + "3. low": "20.3000", + "4. close": "20.4200", + "5. volume": "2734000" + }, + "2005-09-26": { + "1. open": "20.4200", + "2. high": "20.5700", + "3. low": "20.3500", + "4. close": "20.4100", + "5. volume": "3063100" + }, + "2005-09-23": { + "1. open": "20.1800", + "2. high": "20.6700", + "3. low": "20.1800", + "4. close": "20.3800", + "5. volume": "2703500" + }, + "2005-09-22": { + "1. open": "20.0200", + "2. high": "20.3400", + "3. low": "19.8700", + "4. close": "20.2800", + "5. volume": "3327300" + }, + "2005-09-21": { + "1. open": "20.3200", + "2. high": "20.4500", + "3. low": "19.9300", + "4. close": "20.1100", + "5. volume": "3775500" + }, + "2005-09-20": { + "1. open": "20.4000", + "2. high": "20.5500", + "3. low": "20.2600", + "4. close": "20.3200", + "5. volume": "2897200" + }, + "2005-09-19": { + "1. open": "20.4600", + "2. high": "20.5700", + "3. low": "20.2700", + "4. close": "20.4200", + "5. volume": "2421400" + }, + "2005-09-16": { + "1. open": "20.4900", + "2. high": "20.8800", + "3. low": "20.4300", + "4. close": "20.5500", + "5. volume": "5171200" + }, + "2005-09-15": { + "1. open": "20.5000", + "2. high": "20.5800", + "3. low": "20.2900", + "4. close": "20.4500", + "5. volume": "2294900" + }, + "2005-09-14": { + "1. open": "20.5700", + "2. high": "20.5700", + "3. low": "20.1000", + "4. close": "20.5100", + "5. volume": "6515500" + }, + "2005-09-13": { + "1. open": "20.5000", + "2. high": "20.7300", + "3. low": "19.9200", + "4. close": "19.9700", + "5. volume": "6052900" + }, + "2005-09-12": { + "1. open": "20.2000", + "2. high": "20.3000", + "3. low": "19.9900", + "4. close": "20.2200", + "5. volume": "6955500" + }, + "2005-09-09": { + "1. open": "19.9000", + "2. high": "20.1700", + "3. low": "19.8700", + "4. close": "20.0700", + "5. volume": "3245100" + }, + "2005-09-08": { + "1. open": "20.4800", + "2. high": "20.4800", + "3. low": "19.7400", + "4. close": "19.7700", + "5. volume": "2764400" + }, + "2005-09-07": { + "1. open": "20.2000", + "2. high": "20.3900", + "3. low": "19.8900", + "4. close": "19.9500", + "5. volume": "2960700" + }, + "2005-09-06": { + "1. open": "19.9800", + "2. high": "20.2000", + "3. low": "19.8980", + "4. close": "20.1200", + "5. volume": "3463300" + }, + "2005-09-02": { + "1. open": "20.2800", + "2. high": "20.5400", + "3. low": "19.7800", + "4. close": "19.9100", + "5. volume": "5385400" + }, + "2005-09-01": { + "1. open": "19.6800", + "2. high": "19.9900", + "3. low": "19.6700", + "4. close": "19.8100", + "5. volume": "2337300" + }, + "2005-08-31": { + "1. open": "19.5900", + "2. high": "19.7700", + "3. low": "19.2600", + "4. close": "19.7400", + "5. volume": "3033700" + }, + "2005-08-30": { + "1. open": "19.6400", + "2. high": "19.8000", + "3. low": "19.2800", + "4. close": "19.5100", + "5. volume": "2085600" + }, + "2005-08-29": { + "1. open": "19.3300", + "2. high": "19.8100", + "3. low": "19.3100", + "4. close": "19.7100", + "5. volume": "2892700" + }, + "2005-08-26": { + "1. open": "19.4500", + "2. high": "19.7100", + "3. low": "19.2100", + "4. close": "19.4500", + "5. volume": "3507700" + }, + "2005-08-25": { + "1. open": "19.9600", + "2. high": "19.9900", + "3. low": "19.5800", + "4. close": "19.7000", + "5. volume": "3250000" + }, + "2005-08-24": { + "1. open": "19.9500", + "2. high": "20.1300", + "3. low": "19.8500", + "4. close": "19.8800", + "5. volume": "3151000" + }, + "2005-08-23": { + "1. open": "19.9100", + "2. high": "20.0900", + "3. low": "19.7500", + "4. close": "20.0300", + "5. volume": "2341000" + }, + "2005-08-22": { + "1. open": "19.8300", + "2. high": "20.0000", + "3. low": "19.7500", + "4. close": "19.8900", + "5. volume": "3090300" + }, + "2005-08-19": { + "1. open": "19.7600", + "2. high": "19.8900", + "3. low": "19.5400", + "4. close": "19.7000", + "5. volume": "3045700" + }, + "2005-08-18": { + "1. open": "19.6000", + "2. high": "19.7800", + "3. low": "19.5000", + "4. close": "19.7000", + "5. volume": "2234700" + }, + "2005-08-17": { + "1. open": "19.3400", + "2. high": "19.6500", + "3. low": "19.3400", + "4. close": "19.6000", + "5. volume": "2177500" + }, + "2005-08-16": { + "1. open": "19.4000", + "2. high": "19.4700", + "3. low": "19.2900", + "4. close": "19.4100", + "5. volume": "2080900" + }, + "2005-08-15": { + "1. open": "19.2600", + "2. high": "19.5400", + "3. low": "19.0900", + "4. close": "19.4900", + "5. volume": "1842100" + }, + "2005-08-12": { + "1. open": "19.5800", + "2. high": "19.7000", + "3. low": "19.2500", + "4. close": "19.3300", + "5. volume": "1665300" + }, + "2005-08-11": { + "1. open": "19.6900", + "2. high": "19.8300", + "3. low": "19.5000", + "4. close": "19.7000", + "5. volume": "1629000" + }, + "2005-08-10": { + "1. open": "19.9300", + "2. high": "20.0000", + "3. low": "19.5700", + "4. close": "19.7000", + "5. volume": "2206600" + }, + "2005-08-09": { + "1. open": "19.5700", + "2. high": "19.8400", + "3. low": "19.5500", + "4. close": "19.7900", + "5. volume": "1858600" + }, + "2005-08-08": { + "1. open": "19.4400", + "2. high": "19.5500", + "3. low": "19.1900", + "4. close": "19.5500", + "5. volume": "2154400" + }, + "2005-08-05": { + "1. open": "19.4100", + "2. high": "19.5700", + "3. low": "19.3200", + "4. close": "19.3700", + "5. volume": "1796300" + }, + "2005-08-04": { + "1. open": "19.8600", + "2. high": "19.9200", + "3. low": "19.4700", + "4. close": "19.5100", + "5. volume": "1844000" + }, + "2005-08-03": { + "1. open": "19.7500", + "2. high": "19.9900", + "3. low": "19.6100", + "4. close": "19.9400", + "5. volume": "2324500" + }, + "2005-08-02": { + "1. open": "19.8900", + "2. high": "20.0000", + "3. low": "19.6500", + "4. close": "19.7800", + "5. volume": "3381300" + }, + "2005-08-01": { + "1. open": "19.9500", + "2. high": "20.0000", + "3. low": "19.8500", + "4. close": "19.9000", + "5. volume": "2876800" + }, + "2005-07-29": { + "1. open": "19.8300", + "2. high": "19.9900", + "3. low": "19.7900", + "4. close": "19.8500", + "5. volume": "2543600" + }, + "2005-07-28": { + "1. open": "19.8200", + "2. high": "19.9900", + "3. low": "19.7800", + "4. close": "19.9100", + "5. volume": "3181700" + }, + "2005-07-27": { + "1. open": "19.7700", + "2. high": "19.9300", + "3. low": "19.6700", + "4. close": "19.8300", + "5. volume": "2694900" + }, + "2005-07-26": { + "1. open": "19.5500", + "2. high": "19.9500", + "3. low": "19.5200", + "4. close": "19.8500", + "5. volume": "4284600" + }, + "2005-07-25": { + "1. open": "19.4500", + "2. high": "19.6500", + "3. low": "19.4200", + "4. close": "19.5500", + "5. volume": "3128800" + }, + "2005-07-22": { + "1. open": "19.3500", + "2. high": "19.5900", + "3. low": "19.3300", + "4. close": "19.5000", + "5. volume": "2381800" + }, + "2005-07-21": { + "1. open": "19.4700", + "2. high": "19.4800", + "3. low": "19.2500", + "4. close": "19.3100", + "5. volume": "2160400" + }, + "2005-07-20": { + "1. open": "19.4100", + "2. high": "19.6600", + "3. low": "19.3900", + "4. close": "19.5300", + "5. volume": "2481000" + }, + "2005-07-19": { + "1. open": "19.6800", + "2. high": "19.8200", + "3. low": "19.4600", + "4. close": "19.5100", + "5. volume": "2694700" + }, + "2005-07-18": { + "1. open": "19.5300", + "2. high": "19.8200", + "3. low": "19.4800", + "4. close": "19.6400", + "5. volume": "2428100" + }, + "2005-07-15": { + "1. open": "19.5000", + "2. high": "19.6300", + "3. low": "19.4700", + "4. close": "19.5700", + "5. volume": "2392500" + }, + "2005-07-14": { + "1. open": "19.4200", + "2. high": "19.6900", + "3. low": "19.4200", + "4. close": "19.5600", + "5. volume": "2745400" + }, + "2005-07-13": { + "1. open": "19.1500", + "2. high": "19.4800", + "3. low": "19.1500", + "4. close": "19.4500", + "5. volume": "2025400" + }, + "2005-07-12": { + "1. open": "19.3900", + "2. high": "19.5000", + "3. low": "19.3100", + "4. close": "19.4000", + "5. volume": "2177800" + }, + "2005-07-11": { + "1. open": "19.6100", + "2. high": "19.6500", + "3. low": "19.3900", + "4. close": "19.4600", + "5. volume": "2793800" + }, + "2005-07-08": { + "1. open": "19.2200", + "2. high": "19.5500", + "3. low": "19.1000", + "4. close": "19.4900", + "5. volume": "2449800" + }, + "2005-07-07": { + "1. open": "19.0000", + "2. high": "19.3100", + "3. low": "18.9000", + "4. close": "19.2200", + "5. volume": "2305600" + }, + "2005-07-06": { + "1. open": "19.1500", + "2. high": "19.4000", + "3. low": "19.1100", + "4. close": "19.2300", + "5. volume": "4478000" + }, + "2005-07-05": { + "1. open": "18.7900", + "2. high": "19.2900", + "3. low": "18.7100", + "4. close": "19.2100", + "5. volume": "4134400" + }, + "2005-07-01": { + "1. open": "18.9700", + "2. high": "19.0000", + "3. low": "18.8400", + "4. close": "18.8600", + "5. volume": "2820300" + }, + "2005-06-30": { + "1. open": "19.0700", + "2. high": "19.1500", + "3. low": "18.9800", + "4. close": "19.0300", + "5. volume": "3989700" + }, + "2005-06-29": { + "1. open": "19.3200", + "2. high": "19.3700", + "3. low": "19.0600", + "4. close": "19.1500", + "5. volume": "4151400" + }, + "2005-06-28": { + "1. open": "19.4000", + "2. high": "19.5100", + "3. low": "19.0000", + "4. close": "19.2500", + "5. volume": "4140300" + }, + "2005-06-27": { + "1. open": "19.5100", + "2. high": "19.7000", + "3. low": "19.3700", + "4. close": "19.4000", + "5. volume": "4220800" + }, + "2005-06-24": { + "1. open": "19.4000", + "2. high": "19.9600", + "3. low": "19.3700", + "4. close": "19.6700", + "5. volume": "5582400" + }, + "2005-06-23": { + "1. open": "19.4800", + "2. high": "19.8000", + "3. low": "19.4000", + "4. close": "19.4800", + "5. volume": "6959200" + }, + "2005-06-22": { + "1. open": "19.1000", + "2. high": "19.7200", + "3. low": "18.8000", + "4. close": "19.4300", + "5. volume": "12368300" + }, + "2005-06-21": { + "1. open": "18.7400", + "2. high": "19.6300", + "3. low": "18.7400", + "4. close": "19.4500", + "5. volume": "16416400" + }, + "2005-06-20": { + "1. open": "17.3900", + "2. high": "17.7500", + "3. low": "17.2500", + "4. close": "17.6900", + "5. volume": "3246000" + }, + "2005-06-17": { + "1. open": "17.7000", + "2. high": "17.7100", + "3. low": "17.3400", + "4. close": "17.3900", + "5. volume": "3176100" + }, + "2005-06-16": { + "1. open": "17.4600", + "2. high": "17.8300", + "3. low": "17.3600", + "4. close": "17.5700", + "5. volume": "3384200" + }, + "2005-06-15": { + "1. open": "16.9500", + "2. high": "17.7000", + "3. low": "16.9000", + "4. close": "17.4900", + "5. volume": "6766300" + }, + "2005-06-14": { + "1. open": "16.5000", + "2. high": "16.8300", + "3. low": "16.4900", + "4. close": "16.7000", + "5. volume": "1802200" + }, + "2005-06-13": { + "1. open": "16.5800", + "2. high": "16.6300", + "3. low": "16.4600", + "4. close": "16.5100", + "5. volume": "1700600" + }, + "2005-06-10": { + "1. open": "16.7400", + "2. high": "16.7400", + "3. low": "16.5200", + "4. close": "16.6400", + "5. volume": "2181700" + }, + "2005-06-09": { + "1. open": "16.7200", + "2. high": "16.7800", + "3. low": "16.5100", + "4. close": "16.7800", + "5. volume": "1668600" + }, + "2005-06-08": { + "1. open": "17.6700", + "2. high": "17.6700", + "3. low": "16.5600", + "4. close": "16.7100", + "5. volume": "2398400" + }, + "2005-06-07": { + "1. open": "16.8500", + "2. high": "17.2800", + "3. low": "16.6600", + "4. close": "16.7200", + "5. volume": "3726400" + }, + "2005-06-06": { + "1. open": "16.6300", + "2. high": "16.8200", + "3. low": "16.6000", + "4. close": "16.8100", + "5. volume": "1328700" + }, + "2005-06-03": { + "1. open": "16.7300", + "2. high": "16.7300", + "3. low": "16.5200", + "4. close": "16.7000", + "5. volume": "1957400" + }, + "2005-06-02": { + "1. open": "16.6400", + "2. high": "16.8400", + "3. low": "16.5000", + "4. close": "16.8000", + "5. volume": "2626700" + }, + "2005-06-01": { + "1. open": "16.6900", + "2. high": "16.8500", + "3. low": "16.5500", + "4. close": "16.6500", + "5. volume": "3007900" + }, + "2005-05-31": { + "1. open": "16.8800", + "2. high": "16.8800", + "3. low": "16.7200", + "4. close": "16.7700", + "5. volume": "2262400" + }, + "2005-05-27": { + "1. open": "16.8200", + "2. high": "17.0300", + "3. low": "16.7700", + "4. close": "16.8800", + "5. volume": "1474400" + }, + "2005-05-26": { + "1. open": "16.8200", + "2. high": "16.9400", + "3. low": "16.7800", + "4. close": "16.8400", + "5. volume": "1500600" + }, + "2005-05-25": { + "1. open": "16.7500", + "2. high": "16.8700", + "3. low": "16.7000", + "4. close": "16.8200", + "5. volume": "1699300" + }, + "2005-05-24": { + "1. open": "16.8900", + "2. high": "16.9300", + "3. low": "16.7300", + "4. close": "16.7900", + "5. volume": "1382100" + }, + "2005-05-23": { + "1. open": "17.0200", + "2. high": "17.0600", + "3. low": "16.7700", + "4. close": "16.8900", + "5. volume": "1853000" + }, + "2005-05-20": { + "1. open": "16.8600", + "2. high": "17.1400", + "3. low": "16.6900", + "4. close": "17.1000", + "5. volume": "2423100" + }, + "2005-05-19": { + "1. open": "16.8800", + "2. high": "16.9000", + "3. low": "16.7100", + "4. close": "16.8600", + "5. volume": "1907200" + }, + "2005-05-18": { + "1. open": "16.9400", + "2. high": "17.0000", + "3. low": "16.7300", + "4. close": "16.8800", + "5. volume": "2514200" + }, + "2005-05-17": { + "1. open": "16.2500", + "2. high": "16.9900", + "3. low": "16.2400", + "4. close": "16.9200", + "5. volume": "4676200" + }, + "2005-05-16": { + "1. open": "16.0200", + "2. high": "16.3700", + "3. low": "15.9500", + "4. close": "16.3200", + "5. volume": "1992800" + }, + "2005-05-13": { + "1. open": "16.1700", + "2. high": "16.1900", + "3. low": "15.7500", + "4. close": "15.9200", + "5. volume": "2038300" + }, + "2005-05-12": { + "1. open": "16.2400", + "2. high": "16.3800", + "3. low": "16.0700", + "4. close": "16.1000", + "5. volume": "1506600" + }, + "2005-05-11": { + "1. open": "16.2300", + "2. high": "16.2800", + "3. low": "15.8900", + "4. close": "16.2500", + "5. volume": "2496600" + }, + "2005-05-10": { + "1. open": "16.0900", + "2. high": "16.3200", + "3. low": "16.0500", + "4. close": "16.2500", + "5. volume": "1471000" + }, + "2005-05-09": { + "1. open": "15.9500", + "2. high": "16.4100", + "3. low": "15.9500", + "4. close": "16.2200", + "5. volume": "1734400" + }, + "2005-05-06": { + "1. open": "16.4300", + "2. high": "16.4300", + "3. low": "15.9800", + "4. close": "16.0000", + "5. volume": "1606200" + }, + "2005-05-05": { + "1. open": "16.2400", + "2. high": "16.5500", + "3. low": "16.2200", + "4. close": "16.3000", + "5. volume": "2455400" + }, + "2005-05-04": { + "1. open": "15.8100", + "2. high": "16.3900", + "3. low": "15.7200", + "4. close": "16.3300", + "5. volume": "2978200" + }, + "2005-05-03": { + "1. open": "15.9000", + "2. high": "15.9800", + "3. low": "15.6500", + "4. close": "15.7700", + "5. volume": "3491800" + }, + "2005-05-02": { + "1. open": "15.7000", + "2. high": "15.9500", + "3. low": "15.6300", + "4. close": "15.9400", + "5. volume": "3095600" + }, + "2005-04-29": { + "1. open": "15.7000", + "2. high": "15.9500", + "3. low": "15.5800", + "4. close": "15.7700", + "5. volume": "3670100" + }, + "2005-04-28": { + "1. open": "15.8000", + "2. high": "15.9800", + "3. low": "15.6400", + "4. close": "15.6700", + "5. volume": "2741000" + }, + "2005-04-27": { + "1. open": "15.4200", + "2. high": "15.9400", + "3. low": "15.3000", + "4. close": "15.8100", + "5. volume": "3014200" + }, + "2005-04-26": { + "1. open": "15.6000", + "2. high": "15.6800", + "3. low": "15.4700", + "4. close": "15.4700", + "5. volume": "2113400" + }, + "2005-04-25": { + "1. open": "15.7000", + "2. high": "15.7800", + "3. low": "15.5500", + "4. close": "15.6300", + "5. volume": "2807400" + }, + "2005-04-22": { + "1. open": "15.7900", + "2. high": "15.7900", + "3. low": "15.4400", + "4. close": "15.5900", + "5. volume": "2413200" + }, + "2005-04-21": { + "1. open": "15.7200", + "2. high": "15.8000", + "3. low": "15.6300", + "4. close": "15.7900", + "5. volume": "2292000" + }, + "2005-04-20": { + "1. open": "15.3500", + "2. high": "15.6400", + "3. low": "15.3000", + "4. close": "15.5500", + "5. volume": "3531200" + }, + "2005-04-19": { + "1. open": "15.2400", + "2. high": "15.4700", + "3. low": "15.1500", + "4. close": "15.3700", + "5. volume": "3881000" + }, + "2005-04-18": { + "1. open": "15.6300", + "2. high": "15.6500", + "3. low": "15.2400", + "4. close": "15.2700", + "5. volume": "4100400" + }, + "2005-04-15": { + "1. open": "15.6900", + "2. high": "15.8600", + "3. low": "15.5100", + "4. close": "15.6500", + "5. volume": "3099100" + }, + "2005-04-14": { + "1. open": "15.9900", + "2. high": "16.1600", + "3. low": "15.7900", + "4. close": "15.8900", + "5. volume": "4130600" + }, + "2005-04-13": { + "1. open": "15.7000", + "2. high": "16.0000", + "3. low": "15.6100", + "4. close": "15.9300", + "5. volume": "3375400" + }, + "2005-04-12": { + "1. open": "15.6400", + "2. high": "15.7800", + "3. low": "15.5300", + "4. close": "15.7500", + "5. volume": "3230800" + }, + "2005-04-11": { + "1. open": "15.8500", + "2. high": "15.9000", + "3. low": "15.6600", + "4. close": "15.7200", + "5. volume": "1446700" + }, + "2005-04-08": { + "1. open": "16.0000", + "2. high": "16.0300", + "3. low": "15.8100", + "4. close": "15.9400", + "5. volume": "2401000" + }, + "2005-04-07": { + "1. open": "15.8000", + "2. high": "16.0400", + "3. low": "15.7100", + "4. close": "15.9800", + "5. volume": "2474600" + }, + "2005-04-06": { + "1. open": "15.9500", + "2. high": "15.9600", + "3. low": "15.8000", + "4. close": "15.8400", + "5. volume": "2652000" + }, + "2005-04-05": { + "1. open": "16.0000", + "2. high": "16.2000", + "3. low": "15.7400", + "4. close": "15.8600", + "5. volume": "3130400" + }, + "2005-04-04": { + "1. open": "15.6700", + "2. high": "15.7900", + "3. low": "15.5700", + "4. close": "15.7400", + "5. volume": "3425800" + }, + "2005-04-01": { + "1. open": "16.1000", + "2. high": "16.1000", + "3. low": "15.6600", + "4. close": "15.6700", + "5. volume": "3412600" + }, + "2005-03-31": { + "1. open": "15.9300", + "2. high": "16.2300", + "3. low": "15.1500", + "4. close": "16.0300", + "5. volume": "4336800" + }, + "2005-03-30": { + "1. open": "15.8000", + "2. high": "16.0000", + "3. low": "15.6348", + "4. close": "15.9400", + "5. volume": "2550200" + }, + "2005-03-29": { + "1. open": "15.6000", + "2. high": "15.8900", + "3. low": "15.5100", + "4. close": "15.7000", + "5. volume": "2741800" + }, + "2005-03-28": { + "1. open": "15.6700", + "2. high": "15.9200", + "3. low": "15.5300", + "4. close": "15.5800", + "5. volume": "3234200" + }, + "2005-03-24": { + "1. open": "15.7000", + "2. high": "15.9100", + "3. low": "15.5600", + "4. close": "15.7000", + "5. volume": "2050200" + }, + "2005-03-23": { + "1. open": "15.5100", + "2. high": "15.7700", + "3. low": "15.5100", + "4. close": "15.6200", + "5. volume": "2652600" + }, + "2005-03-22": { + "1. open": "15.7000", + "2. high": "15.9400", + "3. low": "15.5800", + "4. close": "15.6800", + "5. volume": "3903800" + }, + "2005-03-21": { + "1. open": "15.6400", + "2. high": "15.8900", + "3. low": "15.4800", + "4. close": "15.7200", + "5. volume": "2837200" + }, + "2005-03-18": { + "1. open": "15.8400", + "2. high": "15.8800", + "3. low": "15.5200", + "4. close": "15.6200", + "5. volume": "3045600" + }, + "2005-03-17": { + "1. open": "15.6500", + "2. high": "15.8900", + "3. low": "15.4800", + "4. close": "15.7500", + "5. volume": "4346200" + }, + "2005-03-16": { + "1. open": "15.5800", + "2. high": "15.6800", + "3. low": "15.2900", + "4. close": "15.3200", + "5. volume": "5205600" + }, + "2005-03-15": { + "1. open": "16.1000", + "2. high": "16.1000", + "3. low": "15.6100", + "4. close": "15.6200", + "5. volume": "4212200" + }, + "2005-03-14": { + "1. open": "16.0200", + "2. high": "16.2300", + "3. low": "15.9800", + "4. close": "16.0200", + "5. volume": "4295500" + }, + "2005-03-11": { + "1. open": "16.0000", + "2. high": "16.2300", + "3. low": "15.9400", + "4. close": "15.9700", + "5. volume": "3396500" + }, + "2005-03-10": { + "1. open": "16.5200", + "2. high": "16.5800", + "3. low": "15.8200", + "4. close": "16.0700", + "5. volume": "6406200" + }, + "2005-03-09": { + "1. open": "16.7200", + "2. high": "16.8300", + "3. low": "16.4900", + "4. close": "16.5000", + "5. volume": "5375300" + }, + "2005-03-08": { + "1. open": "17.4200", + "2. high": "17.4404", + "3. low": "16.7200", + "4. close": "16.8500", + "5. volume": "7795900" + }, + "2005-03-07": { + "1. open": "17.7200", + "2. high": "17.8300", + "3. low": "17.5800", + "4. close": "17.7200", + "5. volume": "3391400" + }, + "2005-03-04": { + "1. open": "17.8000", + "2. high": "17.8500", + "3. low": "17.6700", + "4. close": "17.8500", + "5. volume": "2287900" + }, + "2005-03-03": { + "1. open": "17.9800", + "2. high": "17.9800", + "3. low": "17.5800", + "4. close": "17.7200", + "5. volume": "3229100" + }, + "2005-03-02": { + "1. open": "17.9500", + "2. high": "17.9500", + "3. low": "17.7200", + "4. close": "17.9100", + "5. volume": "2379800" + }, + "2005-03-01": { + "1. open": "17.9900", + "2. high": "18.2200", + "3. low": "17.9200", + "4. close": "18.0500", + "5. volume": "2737400" + }, + "2005-02-28": { + "1. open": "17.5900", + "2. high": "18.0600", + "3. low": "17.5300", + "4. close": "17.9900", + "5. volume": "2376300" + }, + "2005-02-25": { + "1. open": "17.8000", + "2. high": "17.8000", + "3. low": "17.5200", + "4. close": "17.6400", + "5. volume": "1852200" + }, + "2005-02-24": { + "1. open": "17.7400", + "2. high": "17.9000", + "3. low": "17.6900", + "4. close": "17.7000", + "5. volume": "2505300" + }, + "2005-02-23": { + "1. open": "17.7700", + "2. high": "17.8200", + "3. low": "17.6500", + "4. close": "17.6700", + "5. volume": "2174400" + }, + "2005-02-22": { + "1. open": "17.8400", + "2. high": "18.0400", + "3. low": "17.5000", + "4. close": "17.6500", + "5. volume": "4054000" + }, + "2005-02-18": { + "1. open": "17.7000", + "2. high": "18.1100", + "3. low": "17.5200", + "4. close": "17.9800", + "5. volume": "3267900" + }, + "2005-02-17": { + "1. open": "17.9600", + "2. high": "17.9800", + "3. low": "17.6600", + "4. close": "17.6600", + "5. volume": "2565900" + }, + "2005-02-16": { + "1. open": "17.8800", + "2. high": "18.0500", + "3. low": "17.7100", + "4. close": "17.9900", + "5. volume": "3406500" + }, + "2005-02-15": { + "1. open": "17.7400", + "2. high": "17.9800", + "3. low": "17.6300", + "4. close": "17.8900", + "5. volume": "3463400" + }, + "2005-02-14": { + "1. open": "17.2900", + "2. high": "17.5100", + "3. low": "17.1900", + "4. close": "17.4500", + "5. volume": "1571200" + }, + "2005-02-11": { + "1. open": "17.3100", + "2. high": "17.4700", + "3. low": "17.2000", + "4. close": "17.2800", + "5. volume": "2652000" + }, + "2005-02-10": { + "1. open": "17.2500", + "2. high": "17.4300", + "3. low": "17.1500", + "4. close": "17.3000", + "5. volume": "1962000" + }, + "2005-02-09": { + "1. open": "17.3600", + "2. high": "17.4900", + "3. low": "17.1500", + "4. close": "17.2500", + "5. volume": "2421700" + }, + "2005-02-08": { + "1. open": "17.2300", + "2. high": "17.5000", + "3. low": "17.1800", + "4. close": "17.4400", + "5. volume": "2260900" + }, + "2005-02-07": { + "1. open": "17.0900", + "2. high": "17.1700", + "3. low": "17.0100", + "4. close": "17.1100", + "5. volume": "1563700" + }, + "2005-02-04": { + "1. open": "17.1900", + "2. high": "17.2200", + "3. low": "16.9800", + "4. close": "17.1900", + "5. volume": "2310100" + }, + "2005-02-03": { + "1. open": "17.0800", + "2. high": "17.2500", + "3. low": "17.0500", + "4. close": "17.1800", + "5. volume": "2719900" + }, + "2005-02-02": { + "1. open": "17.1500", + "2. high": "17.1700", + "3. low": "17.0200", + "4. close": "17.1700", + "5. volume": "2678300" + }, + "2005-02-01": { + "1. open": "17.2300", + "2. high": "17.2300", + "3. low": "17.0500", + "4. close": "17.1600", + "5. volume": "2287000" + }, + "2005-01-31": { + "1. open": "17.2500", + "2. high": "17.3000", + "3. low": "16.9800", + "4. close": "17.1000", + "5. volume": "1974700" + }, + "2005-01-28": { + "1. open": "17.1700", + "2. high": "17.3000", + "3. low": "17.0700", + "4. close": "17.2400", + "5. volume": "2862200" + }, + "2005-01-27": { + "1. open": "17.0800", + "2. high": "17.3500", + "3. low": "17.0300", + "4. close": "17.2900", + "5. volume": "2161800" + }, + "2005-01-26": { + "1. open": "17.0000", + "2. high": "17.0900", + "3. low": "16.9000", + "4. close": "17.0500", + "5. volume": "2253400" + }, + "2005-01-25": { + "1. open": "17.0200", + "2. high": "17.1700", + "3. low": "16.9500", + "4. close": "16.9700", + "5. volume": "2465400" + }, + "2005-01-24": { + "1. open": "16.8500", + "2. high": "17.1000", + "3. low": "16.8400", + "4. close": "17.0000", + "5. volume": "2573800" + }, + "2005-01-21": { + "1. open": "16.9600", + "2. high": "17.1000", + "3. low": "16.8000", + "4. close": "16.8100", + "5. volume": "2533700" + }, + "2005-01-20": { + "1. open": "17.0000", + "2. high": "17.1300", + "3. low": "16.9200", + "4. close": "16.9600", + "5. volume": "2525600" + }, + "2005-01-19": { + "1. open": "16.9500", + "2. high": "17.1100", + "3. low": "16.9200", + "4. close": "17.0100", + "5. volume": "2932100" + }, + "2005-01-18": { + "1. open": "16.6100", + "2. high": "17.0000", + "3. low": "16.5900", + "4. close": "17.0000", + "5. volume": "2857500" + }, + "2005-01-14": { + "1. open": "16.7000", + "2. high": "16.8000", + "3. low": "16.6100", + "4. close": "16.7800", + "5. volume": "1832000" + }, + "2005-01-13": { + "1. open": "16.7000", + "2. high": "16.7300", + "3. low": "16.4800", + "4. close": "16.5600", + "5. volume": "1705700" + }, + "2005-01-12": { + "1. open": "16.5800", + "2. high": "16.7100", + "3. low": "16.5100", + "4. close": "16.6800", + "5. volume": "2668200" + }, + "2005-01-11": { + "1. open": "16.8600", + "2. high": "16.8600", + "3. low": "16.6200", + "4. close": "16.6300", + "5. volume": "2393800" + }, + "2005-01-10": { + "1. open": "16.5300", + "2. high": "17.0200", + "3. low": "16.5300", + "4. close": "16.8600", + "5. volume": "2317500" + }, + "2005-01-07": { + "1. open": "16.5000", + "2. high": "16.7100", + "3. low": "16.5000", + "4. close": "16.6300", + "5. volume": "3945300" + }, + "2005-01-06": { + "1. open": "16.6500", + "2. high": "16.6500", + "3. low": "16.3600", + "4. close": "16.4200", + "5. volume": "3282100" + }, + "2005-01-05": { + "1. open": "16.7200", + "2. high": "16.7800", + "3. low": "16.4000", + "4. close": "16.5500", + "5. volume": "2858800" + }, + "2005-01-04": { + "1. open": "17.1500", + "2. high": "17.1500", + "3. low": "16.5900", + "4. close": "16.6900", + "5. volume": "2619400" + }, + "2005-01-03": { + "1. open": "17.7000", + "2. high": "17.7400", + "3. low": "17.1300", + "4. close": "17.1500", + "5. volume": "3484300" + }, + "2004-12-31": { + "1. open": "17.2100", + "2. high": "17.7500", + "3. low": "17.0900", + "4. close": "17.5400", + "5. volume": "2496900" + }, + "2004-12-30": { + "1. open": "17.2800", + "2. high": "17.3700", + "3. low": "17.1300", + "4. close": "17.2100", + "5. volume": "1279800" + }, + "2004-12-29": { + "1. open": "17.0800", + "2. high": "17.2700", + "3. low": "17.0360", + "4. close": "17.1900", + "5. volume": "1493400" + }, + "2004-12-28": { + "1. open": "17.0600", + "2. high": "17.3400", + "3. low": "17.0200", + "4. close": "17.1300", + "5. volume": "1458600" + }, + "2004-12-27": { + "1. open": "16.9700", + "2. high": "17.2600", + "3. low": "16.8700", + "4. close": "17.1200", + "5. volume": "1866800" + }, + "2004-12-23": { + "1. open": "17.2700", + "2. high": "17.2800", + "3. low": "16.7500", + "4. close": "17.0300", + "5. volume": "2074000" + }, + "2004-12-22": { + "1. open": "17.0000", + "2. high": "17.3400", + "3. low": "16.9700", + "4. close": "17.1800", + "5. volume": "3642900" + }, + "2004-12-21": { + "1. open": "16.9700", + "2. high": "17.1600", + "3. low": "16.9100", + "4. close": "17.0000", + "5. volume": "2810200" + }, + "2004-12-20": { + "1. open": "17.1700", + "2. high": "17.1700", + "3. low": "16.7800", + "4. close": "16.9500", + "5. volume": "2875900" + }, + "2004-12-17": { + "1. open": "16.9000", + "2. high": "17.1700", + "3. low": "16.8800", + "4. close": "16.9200", + "5. volume": "3368800" + }, + "2004-12-16": { + "1. open": "17.4100", + "2. high": "17.5500", + "3. low": "17.1200", + "4. close": "17.2500", + "5. volume": "2360900" + }, + "2004-12-15": { + "1. open": "17.4300", + "2. high": "17.5400", + "3. low": "17.2100", + "4. close": "17.4900", + "5. volume": "2621500" + }, + "2004-12-14": { + "1. open": "17.0200", + "2. high": "17.5100", + "3. low": "17.0000", + "4. close": "17.5100", + "5. volume": "4619700" + }, + "2004-12-13": { + "1. open": "16.9900", + "2. high": "17.0500", + "3. low": "16.6900", + "4. close": "17.0400", + "5. volume": "2446600" + }, + "2004-12-10": { + "1. open": "17.5500", + "2. high": "17.5900", + "3. low": "16.4600", + "4. close": "16.9600", + "5. volume": "4221300" + }, + "2004-12-09": { + "1. open": "16.4500", + "2. high": "17.0900", + "3. low": "16.1100", + "4. close": "17.0500", + "5. volume": "5874500" + }, + "2004-12-08": { + "1. open": "16.2400", + "2. high": "16.6400", + "3. low": "15.8000", + "4. close": "16.5500", + "5. volume": "5391700" + }, + "2004-12-07": { + "1. open": "15.8000", + "2. high": "16.3000", + "3. low": "15.5300", + "4. close": "16.2300", + "5. volume": "9386200" + }, + "2004-12-06": { + "1. open": "15.8400", + "2. high": "16.0500", + "3. low": "15.6900", + "4. close": "16.0000", + "5. volume": "3830500" + }, + "2004-12-03": { + "1. open": "16.1700", + "2. high": "16.2400", + "3. low": "15.8500", + "4. close": "15.9200", + "5. volume": "3009200" + }, + "2004-12-02": { + "1. open": "16.4000", + "2. high": "16.4100", + "3. low": "15.9400", + "4. close": "16.1700", + "5. volume": "3051900" + }, + "2004-12-01": { + "1. open": "16.2800", + "2. high": "16.6200", + "3. low": "16.1400", + "4. close": "16.5400", + "5. volume": "3915800" + }, + "2004-11-30": { + "1. open": "16.2000", + "2. high": "16.2500", + "3. low": "15.8900", + "4. close": "16.1800", + "5. volume": "4104800" + }, + "2004-11-29": { + "1. open": "16.3000", + "2. high": "16.3500", + "3. low": "16.0900", + "4. close": "16.2300", + "5. volume": "2241300" + }, + "2004-11-26": { + "1. open": "16.2900", + "2. high": "16.3200", + "3. low": "16.2200", + "4. close": "16.2600", + "5. volume": "702000" + }, + "2004-11-24": { + "1. open": "16.3000", + "2. high": "16.3400", + "3. low": "16.1800", + "4. close": "16.2600", + "5. volume": "1853700" + }, + "2004-11-23": { + "1. open": "15.9500", + "2. high": "16.2200", + "3. low": "15.9200", + "4. close": "16.1800", + "5. volume": "2238600" + }, + "2004-11-22": { + "1. open": "15.8500", + "2. high": "16.1000", + "3. low": "15.7200", + "4. close": "16.0200", + "5. volume": "1670600" + }, + "2004-11-19": { + "1. open": "16.3100", + "2. high": "16.3100", + "3. low": "15.8800", + "4. close": "15.9200", + "5. volume": "2129600" + }, + "2004-11-18": { + "1. open": "16.5300", + "2. high": "16.5300", + "3. low": "16.2800", + "4. close": "16.3000", + "5. volume": "1562700" + }, + "2004-11-17": { + "1. open": "16.6700", + "2. high": "16.6800", + "3. low": "16.4200", + "4. close": "16.4900", + "5. volume": "1938300" + }, + "2004-11-16": { + "1. open": "16.5200", + "2. high": "16.5500", + "3. low": "16.4500", + "4. close": "16.5500", + "5. volume": "1878100" + }, + "2004-11-15": { + "1. open": "16.3000", + "2. high": "16.5600", + "3. low": "16.1900", + "4. close": "16.5200", + "5. volume": "2485700" + }, + "2004-11-12": { + "1. open": "16.2200", + "2. high": "16.3500", + "3. low": "16.0800", + "4. close": "16.3000", + "5. volume": "2880800" + }, + "2004-11-11": { + "1. open": "16.3000", + "2. high": "16.3800", + "3. low": "16.2540", + "4. close": "16.3000", + "5. volume": "3945400" + }, + "2004-11-10": { + "1. open": "16.3400", + "2. high": "16.3400", + "3. low": "16.1200", + "4. close": "16.1800", + "5. volume": "3312800" + }, + "2004-11-09": { + "1. open": "16.1500", + "2. high": "16.2500", + "3. low": "16.0300", + "4. close": "16.1500", + "5. volume": "2311600" + }, + "2004-11-08": { + "1. open": "16.2100", + "2. high": "16.2300", + "3. low": "15.9500", + "4. close": "16.1000", + "5. volume": "2607600" + }, + "2004-11-05": { + "1. open": "15.9800", + "2. high": "16.3400", + "3. low": "15.9500", + "4. close": "16.2100", + "5. volume": "4527500" + }, + "2004-11-04": { + "1. open": "15.3400", + "2. high": "15.8600", + "3. low": "15.3400", + "4. close": "15.8400", + "5. volume": "2571200" + }, + "2004-11-03": { + "1. open": "15.3300", + "2. high": "15.4500", + "3. low": "15.2500", + "4. close": "15.3900", + "5. volume": "2179800" + }, + "2004-11-02": { + "1. open": "15.2300", + "2. high": "15.3400", + "3. low": "15.0700", + "4. close": "15.2500", + "5. volume": "3330400" + }, + "2004-11-01": { + "1. open": "15.1600", + "2. high": "15.2900", + "3. low": "15.0500", + "4. close": "15.1600", + "5. volume": "1899800" + }, + "2004-10-29": { + "1. open": "14.9800", + "2. high": "15.1800", + "3. low": "14.9000", + "4. close": "15.1100", + "5. volume": "2993700" + }, + "2004-10-28": { + "1. open": "15.0500", + "2. high": "15.1000", + "3. low": "14.9100", + "4. close": "15.0300", + "5. volume": "2975500" + }, + "2004-10-27": { + "1. open": "14.7000", + "2. high": "15.1400", + "3. low": "14.6800", + "4. close": "15.0200", + "5. volume": "2466000" + }, + "2004-10-26": { + "1. open": "14.8500", + "2. high": "14.8900", + "3. low": "14.6500", + "4. close": "14.7300", + "5. volume": "2733700" + }, + "2004-10-25": { + "1. open": "14.9700", + "2. high": "14.9900", + "3. low": "14.7500", + "4. close": "14.8500", + "5. volume": "2094000" + }, + "2004-10-22": { + "1. open": "14.9000", + "2. high": "15.0800", + "3. low": "14.8600", + "4. close": "14.9700", + "5. volume": "2318500" + }, + "2004-10-21": { + "1. open": "15.0500", + "2. high": "15.1000", + "3. low": "14.8500", + "4. close": "14.9400", + "5. volume": "2425600" + }, + "2004-10-20": { + "1. open": "15.3500", + "2. high": "15.3700", + "3. low": "14.7500", + "4. close": "15.0000", + "5. volume": "3451800" + }, + "2004-10-19": { + "1. open": "15.0000", + "2. high": "15.0500", + "3. low": "14.7800", + "4. close": "14.9000", + "5. volume": "2970200" + }, + "2004-10-18": { + "1. open": "15.0500", + "2. high": "15.1800", + "3. low": "14.9300", + "4. close": "15.1300", + "5. volume": "3278300" + }, + "2004-10-15": { + "1. open": "14.9100", + "2. high": "15.0700", + "3. low": "14.8000", + "4. close": "15.0200", + "5. volume": "3646600" + }, + "2004-10-14": { + "1. open": "15.0000", + "2. high": "15.0400", + "3. low": "14.8500", + "4. close": "14.9000", + "5. volume": "3262700" + }, + "2004-10-13": { + "1. open": "15.3000", + "2. high": "15.3200", + "3. low": "15.0000", + "4. close": "15.0200", + "5. volume": "3580000" + }, + "2004-10-12": { + "1. open": "15.0000", + "2. high": "15.1300", + "3. low": "14.8800", + "4. close": "15.1000", + "5. volume": "4183400" + }, + "2004-10-11": { + "1. open": "15.2000", + "2. high": "15.2400", + "3. low": "15.0500", + "4. close": "15.0800", + "5. volume": "2262600" + }, + "2004-10-08": { + "1. open": "15.3200", + "2. high": "15.3900", + "3. low": "15.1200", + "4. close": "15.1800", + "5. volume": "3269000" + }, + "2004-10-07": { + "1. open": "15.5000", + "2. high": "15.5200", + "3. low": "15.3700", + "4. close": "15.4000", + "5. volume": "2850600" + }, + "2004-10-06": { + "1. open": "15.5000", + "2. high": "15.5600", + "3. low": "15.4600", + "4. close": "15.5500", + "5. volume": "2395400" + }, + "2004-10-05": { + "1. open": "15.6000", + "2. high": "15.6000", + "3. low": "15.4900", + "4. close": "15.5600", + "5. volume": "3306700" + }, + "2004-10-04": { + "1. open": "16.7500", + "2. high": "16.7500", + "3. low": "15.5500", + "4. close": "15.6100", + "5. volume": "3891000" + }, + "2004-10-01": { + "1. open": "15.6700", + "2. high": "15.8500", + "3. low": "15.4900", + "4. close": "15.8000", + "5. volume": "3284200" + }, + "2004-09-30": { + "1. open": "15.7000", + "2. high": "15.7000", + "3. low": "15.4000", + "4. close": "15.5200", + "5. volume": "3336300" + }, + "2004-09-29": { + "1. open": "15.5500", + "2. high": "15.7400", + "3. low": "15.5400", + "4. close": "15.7400", + "5. volume": "2420200" + }, + "2004-09-28": { + "1. open": "15.5100", + "2. high": "15.7200", + "3. low": "15.4500", + "4. close": "15.6000", + "5. volume": "2287500" + }, + "2004-09-27": { + "1. open": "15.5400", + "2. high": "15.6000", + "3. low": "15.4000", + "4. close": "15.5000", + "5. volume": "1501000" + }, + "2004-09-24": { + "1. open": "15.4900", + "2. high": "15.5900", + "3. low": "15.4700", + "4. close": "15.5300", + "5. volume": "2288100" + }, + "2004-09-23": { + "1. open": "15.4600", + "2. high": "15.6100", + "3. low": "15.4000", + "4. close": "15.5800", + "5. volume": "3280400" + }, + "2004-09-22": { + "1. open": "15.5000", + "2. high": "15.6000", + "3. low": "15.3500", + "4. close": "15.5800", + "5. volume": "2831300" + }, + "2004-09-21": { + "1. open": "15.7000", + "2. high": "15.7300", + "3. low": "15.5100", + "4. close": "15.6000", + "5. volume": "3074500" + }, + "2004-09-20": { + "1. open": "15.7200", + "2. high": "15.7800", + "3. low": "15.5400", + "4. close": "15.6400", + "5. volume": "2997200" + }, + "2004-09-17": { + "1. open": "15.7000", + "2. high": "15.7700", + "3. low": "15.5300", + "4. close": "15.7200", + "5. volume": "4018500" + }, + "2004-09-16": { + "1. open": "15.7100", + "2. high": "15.7500", + "3. low": "15.5800", + "4. close": "15.6500", + "5. volume": "3641500" + }, + "2004-09-15": { + "1. open": "15.9900", + "2. high": "15.9900", + "3. low": "15.6900", + "4. close": "15.7000", + "5. volume": "5914700" + }, + "2004-09-14": { + "1. open": "16.2500", + "2. high": "16.2600", + "3. low": "15.4500", + "4. close": "15.9800", + "5. volume": "11788400" + }, + "2004-09-13": { + "1. open": "16.8400", + "2. high": "16.9400", + "3. low": "16.6300", + "4. close": "16.7000", + "5. volume": "2589800" + }, + "2004-09-10": { + "1. open": "16.7500", + "2. high": "16.9500", + "3. low": "16.7000", + "4. close": "16.8900", + "5. volume": "1722200" + }, + "2004-09-09": { + "1. open": "16.9100", + "2. high": "16.9600", + "3. low": "16.6800", + "4. close": "16.9400", + "5. volume": "1639000" + }, + "2004-09-08": { + "1. open": "16.9500", + "2. high": "17.0500", + "3. low": "16.8000", + "4. close": "16.9600", + "5. volume": "2181800" + }, + "2004-09-07": { + "1. open": "17.2500", + "2. high": "17.3100", + "3. low": "16.8700", + "4. close": "17.0500", + "5. volume": "1982200" + }, + "2004-09-03": { + "1. open": "17.0700", + "2. high": "17.3000", + "3. low": "16.9900", + "4. close": "17.0500", + "5. volume": "1813300" + }, + "2004-09-02": { + "1. open": "16.6500", + "2. high": "17.1000", + "3. low": "16.6500", + "4. close": "17.0400", + "5. volume": "2237400" + }, + "2004-09-01": { + "1. open": "16.5000", + "2. high": "16.7800", + "3. low": "16.4600", + "4. close": "16.7200", + "5. volume": "1878100" + }, + "2004-08-31": { + "1. open": "16.5900", + "2. high": "16.7000", + "3. low": "16.2900", + "4. close": "16.5300", + "5. volume": "2617400" + }, + "2004-08-30": { + "1. open": "16.8300", + "2. high": "16.8300", + "3. low": "16.5800", + "4. close": "16.5800", + "5. volume": "2155900" + }, + "2004-08-27": { + "1. open": "16.7900", + "2. high": "16.9700", + "3. low": "16.7700", + "4. close": "16.8300", + "5. volume": "1766700" + }, + "2004-08-26": { + "1. open": "16.7300", + "2. high": "16.8900", + "3. low": "16.6800", + "4. close": "16.7800", + "5. volume": "2816800" + }, + "2004-08-25": { + "1. open": "16.4600", + "2. high": "16.8900", + "3. low": "16.4200", + "4. close": "16.8300", + "5. volume": "3745300" + }, + "2004-08-24": { + "1. open": "16.4200", + "2. high": "16.4500", + "3. low": "16.2700", + "4. close": "16.4100", + "5. volume": "2129300" + }, + "2004-08-23": { + "1. open": "16.2500", + "2. high": "16.4200", + "3. low": "16.1000", + "4. close": "16.2300", + "5. volume": "2066700" + }, + "2004-08-20": { + "1. open": "16.1800", + "2. high": "16.3200", + "3. low": "15.9500", + "4. close": "16.2900", + "5. volume": "2347800" + }, + "2004-08-19": { + "1. open": "15.8800", + "2. high": "16.1800", + "3. low": "15.8000", + "4. close": "16.1800", + "5. volume": "3450400" + }, + "2004-08-18": { + "1. open": "15.7800", + "2. high": "15.9300", + "3. low": "15.6800", + "4. close": "15.9000", + "5. volume": "4144400" + }, + "2004-08-17": { + "1. open": "15.8000", + "2. high": "15.8500", + "3. low": "15.5400", + "4. close": "15.7400", + "5. volume": "3298200" + }, + "2004-08-16": { + "1. open": "14.7800", + "2. high": "15.4400", + "3. low": "14.7800", + "4. close": "15.4200", + "5. volume": "2626700" + }, + "2004-08-13": { + "1. open": "15.2300", + "2. high": "15.2600", + "3. low": "14.7500", + "4. close": "15.0000", + "5. volume": "2856800" + }, + "2004-08-12": { + "1. open": "15.3300", + "2. high": "15.4300", + "3. low": "15.2000", + "4. close": "15.2600", + "5. volume": "2703300" + }, + "2004-08-11": { + "1. open": "15.3200", + "2. high": "15.3800", + "3. low": "15.2000", + "4. close": "15.3000", + "5. volume": "2680300" + }, + "2004-08-10": { + "1. open": "15.2200", + "2. high": "15.3700", + "3. low": "15.1800", + "4. close": "15.3100", + "5. volume": "1786900" + }, + "2004-08-09": { + "1. open": "15.0100", + "2. high": "15.3200", + "3. low": "14.8900", + "4. close": "15.1500", + "5. volume": "2747600" + }, + "2004-08-06": { + "1. open": "15.4500", + "2. high": "15.4800", + "3. low": "14.7000", + "4. close": "14.9700", + "5. volume": "3543600" + }, + "2004-08-05": { + "1. open": "15.9900", + "2. high": "16.0000", + "3. low": "15.4500", + "4. close": "15.4700", + "5. volume": "2036000" + }, + "2004-08-04": { + "1. open": "15.7300", + "2. high": "15.9900", + "3. low": "15.7000", + "4. close": "15.9700", + "5. volume": "2762200" + }, + "2004-08-03": { + "1. open": "15.8500", + "2. high": "15.8900", + "3. low": "15.7000", + "4. close": "15.8500", + "5. volume": "2564700" + }, + "2004-08-02": { + "1. open": "15.7000", + "2. high": "15.9000", + "3. low": "15.6600", + "4. close": "15.8600", + "5. volume": "2848700" + }, + "2004-07-30": { + "1. open": "15.6500", + "2. high": "15.8500", + "3. low": "15.6000", + "4. close": "15.8000", + "5. volume": "3424200" + }, + "2004-07-29": { + "1. open": "15.9000", + "2. high": "15.9400", + "3. low": "15.5600", + "4. close": "15.7000", + "5. volume": "3494300" + }, + "2004-07-28": { + "1. open": "15.9800", + "2. high": "15.9800", + "3. low": "15.6100", + "4. close": "15.8300", + "5. volume": "2388100" + }, + "2004-07-27": { + "1. open": "16.0500", + "2. high": "16.2100", + "3. low": "15.8600", + "4. close": "15.9500", + "5. volume": "3543600" + }, + "2004-07-26": { + "1. open": "16.2500", + "2. high": "16.2600", + "3. low": "15.9400", + "4. close": "16.0100", + "5. volume": "3941500" + }, + "2004-07-23": { + "1. open": "16.4400", + "2. high": "16.4700", + "3. low": "16.2200", + "4. close": "16.2800", + "5. volume": "2114700" + }, + "2004-07-22": { + "1. open": "16.3900", + "2. high": "16.5600", + "3. low": "16.0900", + "4. close": "16.4400", + "5. volume": "3125800" + }, + "2004-07-21": { + "1. open": "16.9500", + "2. high": "17.0100", + "3. low": "16.5400", + "4. close": "16.5600", + "5. volume": "2531800" + }, + "2004-07-20": { + "1. open": "16.8100", + "2. high": "16.9700", + "3. low": "16.8000", + "4. close": "16.9000", + "5. volume": "1573000" + }, + "2004-07-19": { + "1. open": "16.8300", + "2. high": "16.9400", + "3. low": "16.7500", + "4. close": "16.8200", + "5. volume": "1875300" + }, + "2004-07-16": { + "1. open": "17.1600", + "2. high": "17.1700", + "3. low": "16.6900", + "4. close": "16.7600", + "5. volume": "3452400" + }, + "2004-07-15": { + "1. open": "17.1100", + "2. high": "17.1600", + "3. low": "17.0300", + "4. close": "17.0500", + "5. volume": "1895900" + }, + "2004-07-14": { + "1. open": "17.1000", + "2. high": "17.2200", + "3. low": "17.0500", + "4. close": "17.1100", + "5. volume": "2187500" + }, + "2004-07-13": { + "1. open": "17.0200", + "2. high": "17.2700", + "3. low": "17.0200", + "4. close": "17.2000", + "5. volume": "2212100" + }, + "2004-07-12": { + "1. open": "17.1900", + "2. high": "17.1900", + "3. low": "17.0100", + "4. close": "17.1100", + "5. volume": "1711200" + }, + "2004-07-09": { + "1. open": "17.4700", + "2. high": "17.4800", + "3. low": "17.1200", + "4. close": "17.1500", + "5. volume": "3536800" + }, + "2004-07-08": { + "1. open": "17.2100", + "2. high": "17.3800", + "3. low": "17.0100", + "4. close": "17.2200", + "5. volume": "3733600" + }, + "2004-07-07": { + "1. open": "17.8000", + "2. high": "17.8100", + "3. low": "17.1800", + "4. close": "17.2100", + "5. volume": "5095900" + }, + "2004-07-06": { + "1. open": "17.7800", + "2. high": "17.9000", + "3. low": "17.5100", + "4. close": "17.8500", + "5. volume": "3296200" + }, + "2004-07-02": { + "1. open": "17.9000", + "2. high": "17.9100", + "3. low": "17.6000", + "4. close": "17.7800", + "5. volume": "2269100" + }, + "2004-07-01": { + "1. open": "18.2000", + "2. high": "18.2700", + "3. low": "17.8800", + "4. close": "18.0000", + "5. volume": "5576700" + }, + "2004-06-30": { + "1. open": "17.9900", + "2. high": "18.3000", + "3. low": "17.9200", + "4. close": "18.2000", + "5. volume": "3291600" + }, + "2004-06-29": { + "1. open": "17.9900", + "2. high": "18.1000", + "3. low": "17.9200", + "4. close": "18.0500", + "5. volume": "5572400" + }, + "2004-06-28": { + "1. open": "17.9100", + "2. high": "18.0600", + "3. low": "17.8200", + "4. close": "18.0200", + "5. volume": "2412600" + }, + "2004-06-25": { + "1. open": "18.1400", + "2. high": "18.1600", + "3. low": "17.8500", + "4. close": "17.9100", + "5. volume": "5028600" + }, + "2004-06-24": { + "1. open": "17.9800", + "2. high": "18.3600", + "3. low": "17.8300", + "4. close": "18.1700", + "5. volume": "3932600" + }, + "2004-06-23": { + "1. open": "17.9000", + "2. high": "18.0000", + "3. low": "17.5100", + "4. close": "17.9800", + "5. volume": "4727600" + }, + "2004-06-22": { + "1. open": "17.3700", + "2. high": "18.0400", + "3. low": "17.0800", + "4. close": "17.8400", + "5. volume": "6993100" + }, + "2004-06-21": { + "1. open": "17.7500", + "2. high": "17.7500", + "3. low": "17.2500", + "4. close": "17.3700", + "5. volume": "3511500" + }, + "2004-06-18": { + "1. open": "17.1400", + "2. high": "17.7600", + "3. low": "17.1300", + "4. close": "17.7600", + "5. volume": "6237000" + }, + "2004-06-17": { + "1. open": "17.3000", + "2. high": "17.3700", + "3. low": "17.0700", + "4. close": "17.0900", + "5. volume": "3346800" + }, + "2004-06-16": { + "1. open": "17.2300", + "2. high": "17.3800", + "3. low": "17.2000", + "4. close": "17.2900", + "5. volume": "2038100" + }, + "2004-06-15": { + "1. open": "17.0500", + "2. high": "17.3400", + "3. low": "17.0500", + "4. close": "17.2300", + "5. volume": "3912400" + }, + "2004-06-14": { + "1. open": "17.0000", + "2. high": "17.1600", + "3. low": "16.9500", + "4. close": "17.0000", + "5. volume": "3189400" + }, + "2004-06-10": { + "1. open": "17.0000", + "2. high": "17.1400", + "3. low": "16.9600", + "4. close": "17.0000", + "5. volume": "2609100" + }, + "2004-06-09": { + "1. open": "17.0500", + "2. high": "17.3000", + "3. low": "16.9300", + "4. close": "17.0000", + "5. volume": "4074200" + }, + "2004-06-08": { + "1. open": "16.8800", + "2. high": "17.0700", + "3. low": "16.7600", + "4. close": "17.0700", + "5. volume": "2469200" + }, + "2004-06-07": { + "1. open": "16.7300", + "2. high": "16.9200", + "3. low": "16.5200", + "4. close": "16.8300", + "5. volume": "2092400" + }, + "2004-06-04": { + "1. open": "16.8900", + "2. high": "17.0000", + "3. low": "16.6800", + "4. close": "16.7100", + "5. volume": "1837500" + }, + "2004-06-03": { + "1. open": "16.7500", + "2. high": "17.0000", + "3. low": "16.7100", + "4. close": "16.8100", + "5. volume": "2888600" + }, + "2004-06-02": { + "1. open": "16.6700", + "2. high": "16.8800", + "3. low": "16.5300", + "4. close": "16.8300", + "5. volume": "2165200" + }, + "2004-06-01": { + "1. open": "16.7000", + "2. high": "16.8500", + "3. low": "16.5000", + "4. close": "16.5700", + "5. volume": "2545100" + }, + "2004-05-28": { + "1. open": "16.5000", + "2. high": "16.7300", + "3. low": "16.4800", + "4. close": "16.6900", + "5. volume": "4146700" + }, + "2004-05-27": { + "1. open": "16.4900", + "2. high": "16.6000", + "3. low": "16.3100", + "4. close": "16.5000", + "5. volume": "4197500" + }, + "2004-05-26": { + "1. open": "16.5500", + "2. high": "16.5500", + "3. low": "16.4000", + "4. close": "16.4800", + "5. volume": "3831500" + }, + "2004-05-25": { + "1. open": "16.2300", + "2. high": "16.6400", + "3. low": "16.0900", + "4. close": "16.5000", + "5. volume": "3363800" + }, + "2004-05-24": { + "1. open": "16.3500", + "2. high": "16.4700", + "3. low": "16.0400", + "4. close": "16.2000", + "5. volume": "1948600" + }, + "2004-05-21": { + "1. open": "16.5400", + "2. high": "16.5600", + "3. low": "15.9500", + "4. close": "16.3000", + "5. volume": "4274100" + }, + "2004-05-20": { + "1. open": "16.3600", + "2. high": "16.5800", + "3. low": "16.3100", + "4. close": "16.4400", + "5. volume": "1956500" + }, + "2004-05-19": { + "1. open": "16.6400", + "2. high": "16.8700", + "3. low": "16.2900", + "4. close": "16.3600", + "5. volume": "3435400" + }, + "2004-05-18": { + "1. open": "16.3400", + "2. high": "16.6100", + "3. low": "16.3100", + "4. close": "16.6000", + "5. volume": "2055900" + }, + "2004-05-17": { + "1. open": "16.2800", + "2. high": "16.4300", + "3. low": "16.2100", + "4. close": "16.3700", + "5. volume": "2289100" + }, + "2004-05-14": { + "1. open": "16.7600", + "2. high": "16.8900", + "3. low": "16.4400", + "4. close": "16.5400", + "5. volume": "3636000" + }, + "2004-05-13": { + "1. open": "16.8700", + "2. high": "16.9400", + "3. low": "16.6000", + "4. close": "16.8000", + "5. volume": "2091800" + }, + "2004-05-12": { + "1. open": "17.0500", + "2. high": "17.0900", + "3. low": "16.6800", + "4. close": "16.8600", + "5. volume": "3277600" + }, + "2004-05-11": { + "1. open": "17.0900", + "2. high": "17.2100", + "3. low": "17.0200", + "4. close": "17.1500", + "5. volume": "2114800" + }, + "2004-05-10": { + "1. open": "16.8900", + "2. high": "17.1400", + "3. low": "16.7800", + "4. close": "17.0300", + "5. volume": "2488800" + }, + "2004-05-07": { + "1. open": "17.1700", + "2. high": "17.4000", + "3. low": "16.9600", + "4. close": "16.9900", + "5. volume": "2643900" + }, + "2004-05-06": { + "1. open": "17.3000", + "2. high": "17.4300", + "3. low": "17.1900", + "4. close": "17.3500", + "5. volume": "2759900" + }, + "2004-05-05": { + "1. open": "17.4800", + "2. high": "17.5100", + "3. low": "17.4000", + "4. close": "17.4400", + "5. volume": "2245600" + }, + "2004-05-04": { + "1. open": "17.4500", + "2. high": "17.8000", + "3. low": "17.4100", + "4. close": "17.5300", + "5. volume": "3316100" + }, + "2004-05-03": { + "1. open": "17.4600", + "2. high": "17.5500", + "3. low": "17.3000", + "4. close": "17.4000", + "5. volume": "4505100" + }, + "2004-04-30": { + "1. open": "17.3500", + "2. high": "17.6100", + "3. low": "17.2800", + "4. close": "17.5000", + "5. volume": "4096000" + }, + "2004-04-29": { + "1. open": "17.3100", + "2. high": "17.4200", + "3. low": "17.1900", + "4. close": "17.3500", + "5. volume": "2252500" + }, + "2004-04-28": { + "1. open": "17.5000", + "2. high": "17.5000", + "3. low": "17.0900", + "4. close": "17.3100", + "5. volume": "3852000" + }, + "2004-04-27": { + "1. open": "17.5000", + "2. high": "17.8000", + "3. low": "17.4100", + "4. close": "17.5000", + "5. volume": "2826600" + }, + "2004-04-26": { + "1. open": "17.7000", + "2. high": "17.7400", + "3. low": "17.3700", + "4. close": "17.5000", + "5. volume": "2921700" + }, + "2004-04-23": { + "1. open": "17.6000", + "2. high": "17.8000", + "3. low": "17.4300", + "4. close": "17.7500", + "5. volume": "2531100" + }, + "2004-04-22": { + "1. open": "17.3100", + "2. high": "17.6900", + "3. low": "17.2700", + "4. close": "17.6700", + "5. volume": "6533700" + }, + "2004-04-21": { + "1. open": "16.9300", + "2. high": "17.6600", + "3. low": "16.9000", + "4. close": "17.4500", + "5. volume": "12819000" + }, + "2004-04-20": { + "1. open": "17.0300", + "2. high": "17.0800", + "3. low": "16.9200", + "4. close": "16.9600", + "5. volume": "4590500" + }, + "2004-04-19": { + "1. open": "17.0000", + "2. high": "17.0300", + "3. low": "16.7700", + "4. close": "16.9700", + "5. volume": "2227300" + }, + "2004-04-16": { + "1. open": "17.0500", + "2. high": "17.0900", + "3. low": "16.8000", + "4. close": "17.0100", + "5. volume": "2946500" + }, + "2004-04-15": { + "1. open": "17.1200", + "2. high": "17.1400", + "3. low": "16.9200", + "4. close": "17.0000", + "5. volume": "4941500" + }, + "2004-04-14": { + "1. open": "17.1200", + "2. high": "17.1600", + "3. low": "16.8400", + "4. close": "16.9500", + "5. volume": "4915400" + }, + "2004-04-13": { + "1. open": "17.2800", + "2. high": "17.3000", + "3. low": "17.0500", + "4. close": "17.1200", + "5. volume": "5954400" + }, + "2004-04-12": { + "1. open": "17.1100", + "2. high": "17.3200", + "3. low": "17.0000", + "4. close": "17.2800", + "5. volume": "6083000" + }, + "2004-04-08": { + "1. open": "16.9700", + "2. high": "17.1100", + "3. low": "16.9000", + "4. close": "17.1000", + "5. volume": "6501200" + }, + "2004-04-07": { + "1. open": "16.9000", + "2. high": "17.0800", + "3. low": "16.8000", + "4. close": "16.9300", + "5. volume": "6912200" + }, + "2004-04-06": { + "1. open": "16.6000", + "2. high": "17.0000", + "3. low": "16.5500", + "4. close": "16.9300", + "5. volume": "4156900" + }, + "2004-04-05": { + "1. open": "16.4700", + "2. high": "16.8200", + "3. low": "16.4500", + "4. close": "16.7500", + "5. volume": "3804300" + }, + "2004-04-02": { + "1. open": "16.8500", + "2. high": "16.9000", + "3. low": "16.4000", + "4. close": "16.5500", + "5. volume": "1943900" + }, + "2004-04-01": { + "1. open": "16.5500", + "2. high": "16.8000", + "3. low": "16.5400", + "4. close": "16.7100", + "5. volume": "2459400" + }, + "2004-03-31": { + "1. open": "16.4500", + "2. high": "16.9004", + "3. low": "16.1700", + "4. close": "16.6400", + "5. volume": "2799800" + }, + "2004-03-30": { + "1. open": "16.3500", + "2. high": "16.5000", + "3. low": "16.2100", + "4. close": "16.4300", + "5. volume": "2521500" + }, + "2004-03-29": { + "1. open": "16.3000", + "2. high": "16.4000", + "3. low": "16.0200", + "4. close": "16.3300", + "5. volume": "3015400" + }, + "2004-03-26": { + "1. open": "16.6200", + "2. high": "16.6200", + "3. low": "16.1200", + "4. close": "16.1600", + "5. volume": "2682700" + }, + "2004-03-25": { + "1. open": "16.3000", + "2. high": "16.6400", + "3. low": "16.3000", + "4. close": "16.5800", + "5. volume": "4114400" + }, + "2004-03-24": { + "1. open": "16.0000", + "2. high": "16.4500", + "3. low": "16.0000", + "4. close": "16.3400", + "5. volume": "3842200" + }, + "2004-03-23": { + "1. open": "16.9900", + "2. high": "16.9900", + "3. low": "16.0500", + "4. close": "16.1900", + "5. volume": "5647300" + }, + "2004-03-22": { + "1. open": "16.7500", + "2. high": "17.0100", + "3. low": "16.5000", + "4. close": "16.9900", + "5. volume": "3879500" + }, + "2004-03-19": { + "1. open": "16.9100", + "2. high": "17.0300", + "3. low": "16.7500", + "4. close": "16.8200", + "5. volume": "3617800" + }, + "2004-03-18": { + "1. open": "16.7100", + "2. high": "16.9900", + "3. low": "16.6300", + "4. close": "16.9000", + "5. volume": "4000300" + }, + "2004-03-17": { + "1. open": "16.6400", + "2. high": "16.9900", + "3. low": "16.5300", + "4. close": "16.7100", + "5. volume": "5282700" + }, + "2004-03-16": { + "1. open": "16.7000", + "2. high": "16.7700", + "3. low": "16.3800", + "4. close": "16.4900", + "5. volume": "4578900" + }, + "2004-03-15": { + "1. open": "16.7600", + "2. high": "16.7700", + "3. low": "16.3900", + "4. close": "16.4900", + "5. volume": "5714000" + }, + "2004-03-12": { + "1. open": "16.8500", + "2. high": "16.9800", + "3. low": "16.6000", + "4. close": "16.7600", + "5. volume": "4537500" + }, + "2004-03-11": { + "1. open": "17.2000", + "2. high": "17.3200", + "3. low": "16.6600", + "4. close": "16.7500", + "5. volume": "6475200" + }, + "2004-03-10": { + "1. open": "18.4600", + "2. high": "18.4800", + "3. low": "17.1500", + "4. close": "17.3200", + "5. volume": "8141000" + }, + "2004-03-09": { + "1. open": "18.9000", + "2. high": "18.9100", + "3. low": "18.5000", + "4. close": "18.5600", + "5. volume": "4136700" + }, + "2004-03-08": { + "1. open": "19.1600", + "2. high": "19.3000", + "3. low": "18.9000", + "4. close": "18.9100", + "5. volume": "2053400" + }, + "2004-03-05": { + "1. open": "19.0700", + "2. high": "19.3400", + "3. low": "19.0100", + "4. close": "19.2000", + "5. volume": "1879400" + }, + "2004-03-04": { + "1. open": "19.2800", + "2. high": "19.3200", + "3. low": "19.0100", + "4. close": "19.2500", + "5. volume": "1184200" + }, + "2004-03-03": { + "1. open": "19.0800", + "2. high": "19.3700", + "3. low": "18.9300", + "4. close": "19.3700", + "5. volume": "2336200" + }, + "2004-03-02": { + "1. open": "19.4900", + "2. high": "19.4900", + "3. low": "19.0100", + "4. close": "19.0700", + "5. volume": "2150200" + }, + "2004-03-01": { + "1. open": "19.5500", + "2. high": "19.6700", + "3. low": "19.3000", + "4. close": "19.4300", + "5. volume": "2827800" + }, + "2004-02-27": { + "1. open": "19.4000", + "2. high": "19.5000", + "3. low": "19.1500", + "4. close": "19.2200", + "5. volume": "4603000" + }, + "2004-02-26": { + "1. open": "19.0000", + "2. high": "19.5200", + "3. low": "18.9600", + "4. close": "19.4500", + "5. volume": "2840300" + }, + "2004-02-25": { + "1. open": "19.0300", + "2. high": "19.2300", + "3. low": "18.8500", + "4. close": "19.1300", + "5. volume": "2530500" + }, + "2004-02-24": { + "1. open": "19.3500", + "2. high": "19.3800", + "3. low": "18.8900", + "4. close": "19.0200", + "5. volume": "3444900" + }, + "2004-02-23": { + "1. open": "19.3600", + "2. high": "19.5800", + "3. low": "19.2700", + "4. close": "19.4600", + "5. volume": "2705900" + }, + "2004-02-20": { + "1. open": "19.2500", + "2. high": "19.5100", + "3. low": "19.0700", + "4. close": "19.3400", + "5. volume": "2965400" + }, + "2004-02-19": { + "1. open": "18.9800", + "2. high": "19.5700", + "3. low": "18.8100", + "4. close": "19.2500", + "5. volume": "3371300" + }, + "2004-02-18": { + "1. open": "18.9700", + "2. high": "18.9900", + "3. low": "18.7000", + "4. close": "18.9300", + "5. volume": "1861600" + }, + "2004-02-17": { + "1. open": "18.9300", + "2. high": "19.0900", + "3. low": "18.8700", + "4. close": "18.9100", + "5. volume": "2056500" + }, + "2004-02-13": { + "1. open": "19.1100", + "2. high": "19.2600", + "3. low": "18.8200", + "4. close": "18.9100", + "5. volume": "1946800" + }, + "2004-02-12": { + "1. open": "18.9600", + "2. high": "19.4900", + "3. low": "18.9000", + "4. close": "19.1400", + "5. volume": "3019900" + }, + "2004-02-11": { + "1. open": "18.9100", + "2. high": "18.9600", + "3. low": "18.6900", + "4. close": "18.9500", + "5. volume": "3927000" + }, + "2004-02-10": { + "1. open": "18.7000", + "2. high": "19.0000", + "3. low": "18.6400", + "4. close": "18.9000", + "5. volume": "1872000" + }, + "2004-02-09": { + "1. open": "18.9500", + "2. high": "18.9700", + "3. low": "18.5900", + "4. close": "18.7400", + "5. volume": "2252400" + }, + "2004-02-06": { + "1. open": "18.8500", + "2. high": "19.1700", + "3. low": "18.6900", + "4. close": "19.0900", + "5. volume": "2369700" + }, + "2004-02-05": { + "1. open": "19.0200", + "2. high": "19.1000", + "3. low": "18.7600", + "4. close": "18.8400", + "5. volume": "3051200" + }, + "2004-02-04": { + "1. open": "19.0300", + "2. high": "19.2100", + "3. low": "18.9300", + "4. close": "19.0400", + "5. volume": "3369500" + }, + "2004-02-03": { + "1. open": "18.7600", + "2. high": "19.1100", + "3. low": "18.5700", + "4. close": "19.0300", + "5. volume": "3340000" + }, + "2004-02-02": { + "1. open": "18.5800", + "2. high": "18.8600", + "3. low": "18.3500", + "4. close": "18.7600", + "5. volume": "3118400" + }, + "2004-01-30": { + "1. open": "18.8800", + "2. high": "18.8800", + "3. low": "18.2100", + "4. close": "18.5300", + "5. volume": "3822300" + }, + "2004-01-29": { + "1. open": "18.4300", + "2. high": "19.0000", + "3. low": "18.4200", + "4. close": "19.0000", + "5. volume": "3390800" + }, + "2004-01-28": { + "1. open": "18.6000", + "2. high": "18.7000", + "3. low": "18.3700", + "4. close": "18.4300", + "5. volume": "2216700" + }, + "2004-01-27": { + "1. open": "18.6100", + "2. high": "18.8100", + "3. low": "18.5500", + "4. close": "18.6400", + "5. volume": "2083400" + }, + "2004-01-26": { + "1. open": "18.6500", + "2. high": "18.7700", + "3. low": "18.4900", + "4. close": "18.7300", + "5. volume": "2339900" + }, + "2004-01-23": { + "1. open": "18.6900", + "2. high": "18.9400", + "3. low": "18.6000", + "4. close": "18.6500", + "5. volume": "3002500" + }, + "2004-01-22": { + "1. open": "18.7500", + "2. high": "18.7800", + "3. low": "18.6000", + "4. close": "18.6600", + "5. volume": "2205100" + }, + "2004-01-21": { + "1. open": "18.8100", + "2. high": "18.9000", + "3. low": "18.5300", + "4. close": "18.7500", + "5. volume": "3916500" + }, + "2004-01-20": { + "1. open": "18.9700", + "2. high": "18.9700", + "3. low": "18.6400", + "4. close": "18.8100", + "5. volume": "2937700" + }, + "2004-01-16": { + "1. open": "18.7500", + "2. high": "19.0000", + "3. low": "18.7000", + "4. close": "18.9700", + "5. volume": "2623000" + }, + "2004-01-15": { + "1. open": "18.6700", + "2. high": "18.8100", + "3. low": "18.5300", + "4. close": "18.6800", + "5. volume": "2910700" + }, + "2004-01-14": { + "1. open": "18.6000", + "2. high": "18.7500", + "3. low": "18.5600", + "4. close": "18.6600", + "5. volume": "3624000" + }, + "2004-01-13": { + "1. open": "18.5300", + "2. high": "18.7000", + "3. low": "18.4700", + "4. close": "18.6000", + "5. volume": "2159300" + }, + "2004-01-12": { + "1. open": "18.6000", + "2. high": "18.6600", + "3. low": "18.3900", + "4. close": "18.5900", + "5. volume": "2621300" + }, + "2004-01-09": { + "1. open": "18.6500", + "2. high": "18.8000", + "3. low": "18.4300", + "4. close": "18.7100", + "5. volume": "3273200" + }, + "2004-01-08": { + "1. open": "18.8000", + "2. high": "18.9900", + "3. low": "18.5400", + "4. close": "18.6700", + "5. volume": "2964900" + }, + "2004-01-07": { + "1. open": "18.5700", + "2. high": "18.9000", + "3. low": "18.4300", + "4. close": "18.7800", + "5. volume": "5048300" + }, + "2004-01-06": { + "1. open": "18.6000", + "2. high": "18.6000", + "3. low": "18.3300", + "4. close": "18.4800", + "5. volume": "1962300" + }, + "2004-01-05": { + "1. open": "18.5200", + "2. high": "18.7600", + "3. low": "18.2200", + "4. close": "18.6000", + "5. volume": "3453900" + }, + "2004-01-02": { + "1. open": "18.5500", + "2. high": "18.6500", + "3. low": "18.3500", + "4. close": "18.4800", + "5. volume": "2861300" + }, + "2003-12-31": { + "1. open": "18.4000", + "2. high": "18.5400", + "3. low": "18.3800", + "4. close": "18.5100", + "5. volume": "2505400" + }, + "2003-12-30": { + "1. open": "18.3000", + "2. high": "18.5000", + "3. low": "18.2300", + "4. close": "18.4100", + "5. volume": "2080000" + }, + "2003-12-29": { + "1. open": "18.2500", + "2. high": "18.4300", + "3. low": "18.1700", + "4. close": "18.3900", + "5. volume": "2272700" + }, + "2003-12-26": { + "1. open": "18.1900", + "2. high": "18.1900", + "3. low": "18.0200", + "4. close": "18.1400", + "5. volume": "837000" + }, + "2003-12-24": { + "1. open": "18.1100", + "2. high": "18.1800", + "3. low": "17.9500", + "4. close": "18.0900", + "5. volume": "1122400" + }, + "2003-12-23": { + "1. open": "18.1000", + "2. high": "18.1400", + "3. low": "17.9200", + "4. close": "18.1400", + "5. volume": "2577900" + }, + "2003-12-22": { + "1. open": "17.4900", + "2. high": "18.1700", + "3. low": "17.4400", + "4. close": "18.1100", + "5. volume": "5766000" + }, + "2003-12-19": { + "1. open": "17.4500", + "2. high": "17.6900", + "3. low": "17.2600", + "4. close": "17.6900", + "5. volume": "5355600" + }, + "2003-12-18": { + "1. open": "17.2600", + "2. high": "17.4500", + "3. low": "17.1000", + "4. close": "17.4500", + "5. volume": "5055000" + }, + "2003-12-17": { + "1. open": "17.3000", + "2. high": "17.3800", + "3. low": "17.1500", + "4. close": "17.2500", + "5. volume": "3623900" + }, + "2003-12-16": { + "1. open": "17.2900", + "2. high": "17.3400", + "3. low": "17.0500", + "4. close": "17.3300", + "5. volume": "3589400" + }, + "2003-12-15": { + "1. open": "17.3300", + "2. high": "17.4000", + "3. low": "17.2100", + "4. close": "17.2700", + "5. volume": "2987300" + }, + "2003-12-12": { + "1. open": "17.3400", + "2. high": "17.4000", + "3. low": "17.1600", + "4. close": "17.3300", + "5. volume": "2170700" + }, + "2003-12-11": { + "1. open": "17.4500", + "2. high": "17.4700", + "3. low": "17.3000", + "4. close": "17.3400", + "5. volume": "3340700" + }, + "2003-12-10": { + "1. open": "17.3200", + "2. high": "17.5200", + "3. low": "17.1700", + "4. close": "17.3400", + "5. volume": "3214100" + }, + "2003-12-09": { + "1. open": "17.5000", + "2. high": "17.5400", + "3. low": "16.8000", + "4. close": "17.3100", + "5. volume": "4916300" + }, + "2003-12-08": { + "1. open": "17.7300", + "2. high": "17.9500", + "3. low": "17.5300", + "4. close": "17.8900", + "5. volume": "2945800" + }, + "2003-12-05": { + "1. open": "17.7000", + "2. high": "17.8000", + "3. low": "17.5800", + "4. close": "17.7000", + "5. volume": "2994800" + }, + "2003-12-04": { + "1. open": "18.1500", + "2. high": "18.1700", + "3. low": "17.7300", + "4. close": "17.9100", + "5. volume": "3592300" + }, + "2003-12-03": { + "1. open": "18.2300", + "2. high": "18.3400", + "3. low": "18.0500", + "4. close": "18.1700", + "5. volume": "3630500" + }, + "2003-12-02": { + "1. open": "18.5300", + "2. high": "18.5300", + "3. low": "18.2000", + "4. close": "18.2700", + "5. volume": "3632300" + }, + "2003-12-01": { + "1. open": "18.7900", + "2. high": "18.7900", + "3. low": "18.3600", + "4. close": "18.5300", + "5. volume": "3366600" + }, + "2003-11-28": { + "1. open": "18.9700", + "2. high": "18.9700", + "3. low": "18.6700", + "4. close": "18.8600", + "5. volume": "765400" + }, + "2003-11-26": { + "1. open": "18.9700", + "2. high": "19.0300", + "3. low": "18.7500", + "4. close": "18.9700", + "5. volume": "1609700" + }, + "2003-11-25": { + "1. open": "18.5700", + "2. high": "18.9700", + "3. low": "18.5000", + "4. close": "18.9000", + "5. volume": "1567000" + }, + "2003-11-24": { + "1. open": "18.6500", + "2. high": "18.9500", + "3. low": "18.4800", + "4. close": "18.6500", + "5. volume": "2552300" + }, + "2003-11-21": { + "1. open": "18.4000", + "2. high": "18.6500", + "3. low": "18.2000", + "4. close": "18.6500", + "5. volume": "2446500" + }, + "2003-11-20": { + "1. open": "18.0900", + "2. high": "18.3800", + "3. low": "18.0100", + "4. close": "18.1700", + "5. volume": "1972800" + }, + "2003-11-19": { + "1. open": "17.9500", + "2. high": "18.1900", + "3. low": "17.9100", + "4. close": "18.0900", + "5. volume": "2480700" + }, + "2003-11-18": { + "1. open": "17.8400", + "2. high": "18.0000", + "3. low": "17.7300", + "4. close": "17.8900", + "5. volume": "2004000" + }, + "2003-11-17": { + "1. open": "17.9300", + "2. high": "17.9300", + "3. low": "17.5000", + "4. close": "17.8200", + "5. volume": "1640200" + }, + "2003-11-14": { + "1. open": "17.9600", + "2. high": "18.2800", + "3. low": "17.6200", + "4. close": "18.0800", + "5. volume": "2837700" + }, + "2003-11-13": { + "1. open": "17.8000", + "2. high": "18.0500", + "3. low": "17.6100", + "4. close": "17.9600", + "5. volume": "2020700" + }, + "2003-11-12": { + "1. open": "17.7900", + "2. high": "17.9800", + "3. low": "17.7500", + "4. close": "17.9300", + "5. volume": "1215800" + }, + "2003-11-11": { + "1. open": "18.1500", + "2. high": "18.1700", + "3. low": "17.7100", + "4. close": "17.8600", + "5. volume": "1996000" + }, + "2003-11-10": { + "1. open": "18.1500", + "2. high": "18.3000", + "3. low": "18.0100", + "4. close": "18.1000", + "5. volume": "1982700" + }, + "2003-11-07": { + "1. open": "18.0300", + "2. high": "18.4000", + "3. low": "17.7100", + "4. close": "18.1300", + "5. volume": "2911800" + }, + "2003-11-06": { + "1. open": "17.5000", + "2. high": "18.0300", + "3. low": "17.3500", + "4. close": "18.0300", + "5. volume": "3781900" + }, + "2003-11-05": { + "1. open": "17.2600", + "2. high": "17.5800", + "3. low": "17.0000", + "4. close": "17.5700", + "5. volume": "4379800" + }, + "2003-11-04": { + "1. open": "17.6300", + "2. high": "17.6300", + "3. low": "17.2200", + "4. close": "17.2600", + "5. volume": "2783400" + }, + "2003-11-03": { + "1. open": "17.4100", + "2. high": "17.7500", + "3. low": "17.4100", + "4. close": "17.7000", + "5. volume": "2009800" + }, + "2003-10-31": { + "1. open": "17.3500", + "2. high": "17.6000", + "3. low": "17.3000", + "4. close": "17.4900", + "5. volume": "2978400" + }, + "2003-10-30": { + "1. open": "17.4000", + "2. high": "17.5600", + "3. low": "17.0100", + "4. close": "17.3000", + "5. volume": "2982000" + }, + "2003-10-29": { + "1. open": "17.2500", + "2. high": "17.4800", + "3. low": "17.1700", + "4. close": "17.3600", + "5. volume": "2574600" + }, + "2003-10-28": { + "1. open": "17.5600", + "2. high": "17.5800", + "3. low": "17.4200", + "4. close": "17.4600", + "5. volume": "2185400" + }, + "2003-10-27": { + "1. open": "17.6000", + "2. high": "17.6500", + "3. low": "17.3500", + "4. close": "17.5600", + "5. volume": "1394800" + }, + "2003-10-24": { + "1. open": "17.5300", + "2. high": "17.6500", + "3. low": "17.2900", + "4. close": "17.6500", + "5. volume": "2042400" + }, + "2003-10-23": { + "1. open": "17.2600", + "2. high": "17.7100", + "3. low": "17.1500", + "4. close": "17.5800", + "5. volume": "1753900" + }, + "2003-10-22": { + "1. open": "17.4000", + "2. high": "17.5100", + "3. low": "17.1500", + "4. close": "17.2600", + "5. volume": "2928900" + }, + "2003-10-21": { + "1. open": "17.9500", + "2. high": "18.0100", + "3. low": "17.2900", + "4. close": "17.4400", + "5. volume": "4439800" + }, + "2003-10-20": { + "1. open": "18.1100", + "2. high": "18.1500", + "3. low": "17.3500", + "4. close": "17.9500", + "5. volume": "3624400" + }, + "2003-10-17": { + "1. open": "18.8000", + "2. high": "18.8000", + "3. low": "18.1200", + "4. close": "18.2100", + "5. volume": "2887900" + }, + "2003-10-16": { + "1. open": "18.8000", + "2. high": "18.8500", + "3. low": "18.3600", + "4. close": "18.7100", + "5. volume": "2126000" + }, + "2003-10-15": { + "1. open": "19.0900", + "2. high": "19.1000", + "3. low": "18.6400", + "4. close": "18.8000", + "5. volume": "1910400" + }, + "2003-10-14": { + "1. open": "19.1800", + "2. high": "19.2200", + "3. low": "19.0300", + "4. close": "19.1000", + "5. volume": "2040200" + }, + "2003-10-13": { + "1. open": "19.2700", + "2. high": "19.4900", + "3. low": "19.1200", + "4. close": "19.2600", + "5. volume": "1928900" + }, + "2003-10-10": { + "1. open": "19.3100", + "2. high": "19.3200", + "3. low": "19.0200", + "4. close": "19.2200", + "5. volume": "2629800" + }, + "2003-10-09": { + "1. open": "19.1000", + "2. high": "19.4600", + "3. low": "19.1000", + "4. close": "19.3100", + "5. volume": "4050900" + }, + "2003-10-08": { + "1. open": "18.8800", + "2. high": "19.1000", + "3. low": "18.7700", + "4. close": "19.1000", + "5. volume": "2411600" + }, + "2003-10-07": { + "1. open": "18.8000", + "2. high": "19.0200", + "3. low": "18.6900", + "4. close": "19.0000", + "5. volume": "2727700" + }, + "2003-10-06": { + "1. open": "18.8400", + "2. high": "18.9500", + "3. low": "18.6100", + "4. close": "18.9000", + "5. volume": "1726700" + }, + "2003-10-03": { + "1. open": "18.2800", + "2. high": "18.9500", + "3. low": "18.2800", + "4. close": "18.8400", + "5. volume": "4556100" + }, + "2003-10-02": { + "1. open": "18.5000", + "2. high": "18.5100", + "3. low": "18.0700", + "4. close": "18.2800", + "5. volume": "2703900" + }, + "2003-10-01": { + "1. open": "18.0200", + "2. high": "18.8100", + "3. low": "17.7000", + "4. close": "18.6500", + "5. volume": "3945700" + }, + "2003-09-30": { + "1. open": "17.8800", + "2. high": "18.0500", + "3. low": "17.4200", + "4. close": "17.8700", + "5. volume": "2651000" + }, + "2003-09-29": { + "1. open": "18.1700", + "2. high": "18.2400", + "3. low": "17.6900", + "4. close": "17.9100", + "5. volume": "2418400" + }, + "2003-09-26": { + "1. open": "18.5000", + "2. high": "18.5000", + "3. low": "18.0100", + "4. close": "18.1900", + "5. volume": "2704800" + }, + "2003-09-25": { + "1. open": "18.4500", + "2. high": "18.8400", + "3. low": "18.3700", + "4. close": "18.5900", + "5. volume": "2945400" + }, + "2003-09-24": { + "1. open": "18.4200", + "2. high": "18.5500", + "3. low": "18.2700", + "4. close": "18.4100", + "5. volume": "2611100" + }, + "2003-09-23": { + "1. open": "18.2000", + "2. high": "18.5600", + "3. low": "18.1800", + "4. close": "18.5200", + "5. volume": "3781400" + }, + "2003-09-22": { + "1. open": "18.0000", + "2. high": "18.2500", + "3. low": "17.7600", + "4. close": "18.1500", + "5. volume": "2609500" + }, + "2003-09-19": { + "1. open": "18.0100", + "2. high": "18.5000", + "3. low": "17.7600", + "4. close": "18.1600", + "5. volume": "3069700" + }, + "2003-09-18": { + "1. open": "18.1400", + "2. high": "18.3800", + "3. low": "17.9900", + "4. close": "18.0000", + "5. volume": "4465700" + }, + "2003-09-17": { + "1. open": "17.8000", + "2. high": "18.0200", + "3. low": "17.6600", + "4. close": "18.0000", + "5. volume": "3687600" + }, + "2003-09-16": { + "1. open": "17.0000", + "2. high": "17.9300", + "3. low": "17.0000", + "4. close": "17.8000", + "5. volume": "12085500" + }, + "2003-09-15": { + "1. open": "19.0000", + "2. high": "19.1000", + "3. low": "18.4500", + "4. close": "18.6500", + "5. volume": "3353800" + }, + "2003-09-12": { + "1. open": "18.9100", + "2. high": "19.1800", + "3. low": "18.7500", + "4. close": "19.0000", + "5. volume": "2029300" + }, + "2003-09-11": { + "1. open": "18.8500", + "2. high": "19.2100", + "3. low": "18.5000", + "4. close": "18.9100", + "5. volume": "3985200" + }, + "2003-09-10": { + "1. open": "19.1000", + "2. high": "19.1300", + "3. low": "18.7900", + "4. close": "18.8500", + "5. volume": "2468900" + }, + "2003-09-09": { + "1. open": "19.3800", + "2. high": "19.3800", + "3. low": "19.0300", + "4. close": "19.1000", + "5. volume": "3463300" + }, + "2003-09-08": { + "1. open": "19.4100", + "2. high": "19.7000", + "3. low": "19.3700", + "4. close": "19.5800", + "5. volume": "2453200" + }, + "2003-09-05": { + "1. open": "19.4500", + "2. high": "19.5200", + "3. low": "19.1900", + "4. close": "19.4200", + "5. volume": "2119200" + }, + "2003-09-04": { + "1. open": "19.2900", + "2. high": "19.6000", + "3. low": "18.9500", + "4. close": "19.6000", + "5. volume": "2681100" + }, + "2003-09-03": { + "1. open": "19.3500", + "2. high": "19.5900", + "3. low": "19.2400", + "4. close": "19.4700", + "5. volume": "4177500" + }, + "2003-09-02": { + "1. open": "19.2000", + "2. high": "19.3600", + "3. low": "19.0700", + "4. close": "19.3400", + "5. volume": "2893800" + }, + "2003-08-29": { + "1. open": "18.9300", + "2. high": "19.2100", + "3. low": "18.8900", + "4. close": "19.2100", + "5. volume": "2848500" + }, + "2003-08-28": { + "1. open": "19.0500", + "2. high": "19.1700", + "3. low": "18.8600", + "4. close": "19.0800", + "5. volume": "2219000" + }, + "2003-08-27": { + "1. open": "18.8600", + "2. high": "19.0400", + "3. low": "18.8300", + "4. close": "19.0000", + "5. volume": "2109300" + }, + "2003-08-26": { + "1. open": "18.9200", + "2. high": "18.9500", + "3. low": "18.6600", + "4. close": "18.8300", + "5. volume": "2546500" + }, + "2003-08-25": { + "1. open": "19.1000", + "2. high": "19.1000", + "3. low": "18.9000", + "4. close": "18.9500", + "5. volume": "2196000" + }, + "2003-08-22": { + "1. open": "19.1900", + "2. high": "19.2300", + "3. low": "19.0000", + "4. close": "19.2300", + "5. volume": "2858600" + }, + "2003-08-21": { + "1. open": "18.9200", + "2. high": "19.1400", + "3. low": "18.7000", + "4. close": "18.9900", + "5. volume": "2651500" + }, + "2003-08-20": { + "1. open": "18.4000", + "2. high": "18.9800", + "3. low": "18.3400", + "4. close": "18.9100", + "5. volume": "3146100" + }, + "2003-08-19": { + "1. open": "18.7000", + "2. high": "18.7000", + "3. low": "18.2500", + "4. close": "18.4000", + "5. volume": "3535700" + }, + "2003-08-18": { + "1. open": "18.5500", + "2. high": "18.7600", + "3. low": "18.5000", + "4. close": "18.6100", + "5. volume": "3342500" + }, + "2003-08-15": { + "1. open": "18.2800", + "2. high": "18.4100", + "3. low": "17.9000", + "4. close": "18.4100", + "5. volume": "2265600" + }, + "2003-08-14": { + "1. open": "17.7500", + "2. high": "18.3100", + "3. low": "17.7500", + "4. close": "18.2800", + "5. volume": "5050100" + }, + "2003-08-13": { + "1. open": "17.1000", + "2. high": "17.9900", + "3. low": "17.0700", + "4. close": "17.7000", + "5. volume": "4503000" + }, + "2003-08-12": { + "1. open": "17.0500", + "2. high": "17.1200", + "3. low": "16.9200", + "4. close": "17.0500", + "5. volume": "3213700" + }, + "2003-08-11": { + "1. open": "17.1000", + "2. high": "17.1300", + "3. low": "16.9300", + "4. close": "17.0400", + "5. volume": "2164300" + }, + "2003-08-08": { + "1. open": "17.1200", + "2. high": "17.1400", + "3. low": "16.8800", + "4. close": "17.0500", + "5. volume": "1637000" + }, + "2003-08-07": { + "1. open": "16.9400", + "2. high": "17.1500", + "3. low": "16.8300", + "4. close": "17.1200", + "5. volume": "2134800" + }, + "2003-08-06": { + "1. open": "16.7200", + "2. high": "17.0900", + "3. low": "16.7000", + "4. close": "17.0400", + "5. volume": "2354000" + }, + "2003-08-05": { + "1. open": "17.0800", + "2. high": "17.1800", + "3. low": "16.7700", + "4. close": "16.8900", + "5. volume": "2191600" + }, + "2003-08-04": { + "1. open": "16.7000", + "2. high": "17.1400", + "3. low": "16.5500", + "4. close": "17.0300", + "5. volume": "2026200" + }, + "2003-08-01": { + "1. open": "17.0500", + "2. high": "17.0900", + "3. low": "16.6400", + "4. close": "16.7500", + "5. volume": "2698900" + }, + "2003-07-31": { + "1. open": "16.5300", + "2. high": "17.2600", + "3. low": "16.5300", + "4. close": "16.9500", + "5. volume": "3808700" + }, + "2003-07-30": { + "1. open": "16.6500", + "2. high": "16.7500", + "3. low": "16.5400", + "4. close": "16.6300", + "5. volume": "2642700" + }, + "2003-07-29": { + "1. open": "16.6200", + "2. high": "16.7500", + "3. low": "16.1800", + "4. close": "16.5200", + "5. volume": "1831400" + }, + "2003-07-28": { + "1. open": "16.7500", + "2. high": "16.8600", + "3. low": "16.4500", + "4. close": "16.6600", + "5. volume": "1790100" + }, + "2003-07-25": { + "1. open": "16.6800", + "2. high": "16.8100", + "3. low": "16.5500", + "4. close": "16.7500", + "5. volume": "1627000" + }, + "2003-07-24": { + "1. open": "16.8000", + "2. high": "16.8100", + "3. low": "16.4600", + "4. close": "16.6000", + "5. volume": "1761900" + }, + "2003-07-23": { + "1. open": "16.6600", + "2. high": "16.8300", + "3. low": "16.4200", + "4. close": "16.7400", + "5. volume": "2091000" + }, + "2003-07-22": { + "1. open": "16.4500", + "2. high": "16.7000", + "3. low": "16.3200", + "4. close": "16.5600", + "5. volume": "3933900" + }, + "2003-07-21": { + "1. open": "16.5800", + "2. high": "16.5800", + "3. low": "16.2700", + "4. close": "16.4000", + "5. volume": "1864400" + }, + "2003-07-18": { + "1. open": "16.7300", + "2. high": "16.7500", + "3. low": "16.4200", + "4. close": "16.6000", + "5. volume": "2914300" + }, + "2003-07-17": { + "1. open": "16.6800", + "2. high": "16.7700", + "3. low": "16.5400", + "4. close": "16.5900", + "5. volume": "2767300" + }, + "2003-07-16": { + "1. open": "17.2700", + "2. high": "17.2700", + "3. low": "16.8000", + "4. close": "16.8000", + "5. volume": "3096900" + }, + "2003-07-15": { + "1. open": "17.3500", + "2. high": "17.4400", + "3. low": "17.0100", + "4. close": "17.1000", + "5. volume": "6918800" + }, + "2003-07-14": { + "1. open": "17.6500", + "2. high": "17.9290", + "3. low": "17.3000", + "4. close": "17.3300", + "5. volume": "3563800" + }, + "2003-07-11": { + "1. open": "17.2400", + "2. high": "17.6600", + "3. low": "17.2100", + "4. close": "17.5100", + "5. volume": "2354300" + }, + "2003-07-10": { + "1. open": "17.4700", + "2. high": "17.4900", + "3. low": "17.0100", + "4. close": "17.1900", + "5. volume": "3604500" + }, + "2003-07-09": { + "1. open": "17.4000", + "2. high": "17.6000", + "3. low": "17.2700", + "4. close": "17.5000", + "5. volume": "2545300" + }, + "2003-07-08": { + "1. open": "17.2500", + "2. high": "17.5000", + "3. low": "16.5700", + "4. close": "17.5000", + "5. volume": "2634100" + }, + "2003-07-07": { + "1. open": "17.0300", + "2. high": "17.3100", + "3. low": "17.0300", + "4. close": "17.2700", + "5. volume": "3746900" + }, + "2003-07-03": { + "1. open": "16.9500", + "2. high": "17.0000", + "3. low": "16.8100", + "4. close": "16.8800", + "5. volume": "1132300" + }, + "2003-07-02": { + "1. open": "16.6900", + "2. high": "17.0000", + "3. low": "16.6000", + "4. close": "16.9700", + "5. volume": "2102600" + }, + "2003-07-01": { + "1. open": "16.7000", + "2. high": "16.8000", + "3. low": "16.5000", + "4. close": "16.6900", + "5. volume": "2811100" + }, + "2003-06-30": { + "1. open": "16.8800", + "2. high": "16.9700", + "3. low": "16.5900", + "4. close": "16.6800", + "5. volume": "4021700" + }, + "2003-06-27": { + "1. open": "16.7900", + "2. high": "16.8500", + "3. low": "16.6300", + "4. close": "16.8100", + "5. volume": "2440800" + }, + "2003-06-26": { + "1. open": "16.2500", + "2. high": "16.8500", + "3. low": "16.1800", + "4. close": "16.7800", + "5. volume": "3035900" + }, + "2003-06-25": { + "1. open": "16.7000", + "2. high": "16.7500", + "3. low": "16.3800", + "4. close": "16.4800", + "5. volume": "3506000" + }, + "2003-06-24": { + "1. open": "16.4500", + "2. high": "16.8900", + "3. low": "16.2200", + "4. close": "16.8300", + "5. volume": "5184600" + }, + "2003-06-23": { + "1. open": "15.7500", + "2. high": "16.4000", + "3. low": "15.4000", + "4. close": "15.9000", + "5. volume": "3921300" + }, + "2003-06-20": { + "1. open": "16.5800", + "2. high": "16.5800", + "3. low": "15.8000", + "4. close": "15.9200", + "5. volume": "5913700" + }, + "2003-06-19": { + "1. open": "16.6500", + "2. high": "16.7000", + "3. low": "16.3200", + "4. close": "16.4800", + "5. volume": "4016300" + }, + "2003-06-18": { + "1. open": "16.3200", + "2. high": "16.6400", + "3. low": "16.3000", + "4. close": "16.6300", + "5. volume": "4395300" + }, + "2003-06-17": { + "1. open": "16.0000", + "2. high": "16.4100", + "3. low": "15.7600", + "4. close": "16.3100", + "5. volume": "5005400" + }, + "2003-06-16": { + "1. open": "15.6800", + "2. high": "16.0800", + "3. low": "15.6000", + "4. close": "15.9800", + "5. volume": "2347300" + }, + "2003-06-13": { + "1. open": "15.6800", + "2. high": "15.6800", + "3. low": "15.4000", + "4. close": "15.5000", + "5. volume": "2838800" + }, + "2003-06-12": { + "1. open": "16.0500", + "2. high": "16.0500", + "3. low": "15.5400", + "4. close": "15.6700", + "5. volume": "4652200" + }, + "2003-06-11": { + "1. open": "15.6500", + "2. high": "16.1000", + "3. low": "15.6000", + "4. close": "16.0500", + "5. volume": "2358800" + }, + "2003-06-10": { + "1. open": "15.4400", + "2. high": "15.6800", + "3. low": "15.4000", + "4. close": "15.5900", + "5. volume": "2046500" + }, + "2003-06-09": { + "1. open": "15.7000", + "2. high": "15.7100", + "3. low": "15.3800", + "4. close": "15.4500", + "5. volume": "3371900" + }, + "2003-06-06": { + "1. open": "15.8300", + "2. high": "15.9700", + "3. low": "15.4900", + "4. close": "15.8000", + "5. volume": "4883700" + }, + "2003-06-05": { + "1. open": "16.6000", + "2. high": "16.6000", + "3. low": "15.2600", + "4. close": "15.8200", + "5. volume": "7041100" + }, + "2003-06-04": { + "1. open": "16.6000", + "2. high": "16.7400", + "3. low": "16.4500", + "4. close": "16.6000", + "5. volume": "3124300" + }, + "2003-06-03": { + "1. open": "16.3900", + "2. high": "16.6500", + "3. low": "16.2000", + "4. close": "16.6500", + "5. volume": "3528400" + }, + "2003-06-02": { + "1. open": "16.1000", + "2. high": "16.4800", + "3. low": "16.0100", + "4. close": "16.4500", + "5. volume": "4291400" + }, + "2003-05-30": { + "1. open": "15.7200", + "2. high": "16.0500", + "3. low": "15.5900", + "4. close": "16.0500", + "5. volume": "4450300" + }, + "2003-05-29": { + "1. open": "15.5800", + "2. high": "15.8000", + "3. low": "15.4700", + "4. close": "15.6800", + "5. volume": "4296500" + }, + "2003-05-28": { + "1. open": "15.4000", + "2. high": "15.5800", + "3. low": "15.4000", + "4. close": "15.5700", + "5. volume": "3179300" + }, + "2003-05-27": { + "1. open": "15.2700", + "2. high": "15.4500", + "3. low": "15.1400", + "4. close": "15.4300", + "5. volume": "3430500" + }, + "2003-05-23": { + "1. open": "15.2100", + "2. high": "15.4400", + "3. low": "15.0400", + "4. close": "15.4200", + "5. volume": "2505100" + }, + "2003-05-22": { + "1. open": "15.0200", + "2. high": "15.2500", + "3. low": "14.9500", + "4. close": "15.1000", + "5. volume": "4137300" + }, + "2003-05-21": { + "1. open": "15.4000", + "2. high": "15.4000", + "3. low": "14.9300", + "4. close": "15.0400", + "5. volume": "3234100" + }, + "2003-05-20": { + "1. open": "15.2500", + "2. high": "15.5200", + "3. low": "15.1800", + "4. close": "15.4000", + "5. volume": "3599700" + }, + "2003-05-19": { + "1. open": "15.1000", + "2. high": "15.1500", + "3. low": "14.9600", + "4. close": "15.1000", + "5. volume": "4317000" + }, + "2003-05-16": { + "1. open": "15.3700", + "2. high": "15.3700", + "3. low": "15.0700", + "4. close": "15.1900", + "5. volume": "2066500" + }, + "2003-05-15": { + "1. open": "15.2500", + "2. high": "15.4600", + "3. low": "15.1400", + "4. close": "15.3600", + "5. volume": "4937100" + }, + "2003-05-14": { + "1. open": "14.8900", + "2. high": "15.4000", + "3. low": "14.8400", + "4. close": "15.2500", + "5. volume": "4586600" + }, + "2003-05-13": { + "1. open": "14.4500", + "2. high": "14.9200", + "3. low": "14.4000", + "4. close": "14.7900", + "5. volume": "2823000" + }, + "2003-05-12": { + "1. open": "14.2500", + "2. high": "14.6000", + "3. low": "14.1600", + "4. close": "14.5200", + "5. volume": "2061000" + }, + "2003-05-09": { + "1. open": "14.1200", + "2. high": "14.3300", + "3. low": "13.9500", + "4. close": "14.3100", + "5. volume": "2364600" + }, + "2003-05-08": { + "1. open": "14.1000", + "2. high": "14.3300", + "3. low": "13.9800", + "4. close": "14.0200", + "5. volume": "2899500" + }, + "2003-05-07": { + "1. open": "14.3800", + "2. high": "14.3800", + "3. low": "14.0700", + "4. close": "14.3300", + "5. volume": "2440000" + }, + "2003-05-06": { + "1. open": "14.2500", + "2. high": "14.4600", + "3. low": "14.2500", + "4. close": "14.3800", + "5. volume": "3679300" + }, + "2003-05-05": { + "1. open": "14.3600", + "2. high": "14.8700", + "3. low": "14.1900", + "4. close": "14.3500", + "5. volume": "3855600" + }, + "2003-05-02": { + "1. open": "14.8800", + "2. high": "14.8900", + "3. low": "14.3500", + "4. close": "14.8600", + "5. volume": "3911400" + }, + "2003-05-01": { + "1. open": "14.2500", + "2. high": "14.9500", + "3. low": "14.2100", + "4. close": "14.8800", + "5. volume": "3910200" + }, + "2003-04-30": { + "1. open": "14.4000", + "2. high": "14.4900", + "3. low": "14.2800", + "4. close": "14.3000", + "5. volume": "2943800" + }, + "2003-04-29": { + "1. open": "14.4500", + "2. high": "14.7100", + "3. low": "14.3800", + "4. close": "14.4300", + "5. volume": "2801300" + }, + "2003-04-28": { + "1. open": "14.2000", + "2. high": "14.6100", + "3. low": "14.2000", + "4. close": "14.4600", + "5. volume": "1967800" + }, + "2003-04-25": { + "1. open": "14.1800", + "2. high": "14.2700", + "3. low": "14.1300", + "4. close": "14.2000", + "5. volume": "1873000" + }, + "2003-04-24": { + "1. open": "14.1000", + "2. high": "14.3400", + "3. low": "14.1000", + "4. close": "14.2500", + "5. volume": "1980400" + }, + "2003-04-23": { + "1. open": "14.0700", + "2. high": "14.3400", + "3. low": "13.9700", + "4. close": "14.2900", + "5. volume": "2729100" + }, + "2003-04-22": { + "1. open": "13.8000", + "2. high": "14.1500", + "3. low": "13.7800", + "4. close": "14.1200", + "5. volume": "2802400" + }, + "2003-04-21": { + "1. open": "14.0500", + "2. high": "14.1800", + "3. low": "13.8500", + "4. close": "13.9200", + "5. volume": "2411900" + }, + "2003-04-17": { + "1. open": "13.7500", + "2. high": "14.1500", + "3. low": "13.7000", + "4. close": "14.0600", + "5. volume": "2840900" + }, + "2003-04-16": { + "1. open": "12.8200", + "2. high": "13.8900", + "3. low": "12.8200", + "4. close": "13.6900", + "5. volume": "6145300" + }, + "2003-04-15": { + "1. open": "14.0300", + "2. high": "14.3300", + "3. low": "13.9800", + "4. close": "14.3000", + "5. volume": "2849100" + }, + "2003-04-14": { + "1. open": "13.6500", + "2. high": "14.1400", + "3. low": "13.6500", + "4. close": "14.1100", + "5. volume": "2802000" + }, + "2003-04-11": { + "1. open": "13.7900", + "2. high": "13.9500", + "3. low": "13.6100", + "4. close": "13.7000", + "5. volume": "2163800" + }, + "2003-04-10": { + "1. open": "13.4600", + "2. high": "13.7000", + "3. low": "13.4400", + "4. close": "13.6000", + "5. volume": "1868200" + }, + "2003-04-09": { + "1. open": "13.6800", + "2. high": "13.9000", + "3. low": "13.4500", + "4. close": "13.4500", + "5. volume": "1594300" + }, + "2003-04-08": { + "1. open": "13.7500", + "2. high": "13.9000", + "3. low": "13.5600", + "4. close": "13.5600", + "5. volume": "1851400" + }, + "2003-04-07": { + "1. open": "13.9800", + "2. high": "14.0800", + "3. low": "13.6900", + "4. close": "13.7200", + "5. volume": "2927900" + }, + "2003-04-04": { + "1. open": "13.4300", + "2. high": "13.7200", + "3. low": "13.3200", + "4. close": "13.6500", + "5. volume": "2373700" + }, + "2003-04-03": { + "1. open": "13.6200", + "2. high": "13.6700", + "3. low": "13.3000", + "4. close": "13.4100", + "5. volume": "2356400" + }, + "2003-04-02": { + "1. open": "13.4900", + "2. high": "13.7400", + "3. low": "13.4800", + "4. close": "13.6300", + "5. volume": "2945100" + }, + "2003-04-01": { + "1. open": "13.2000", + "2. high": "13.6000", + "3. low": "13.1100", + "4. close": "13.4800", + "5. volume": "2756400" + }, + "2003-03-31": { + "1. open": "13.2000", + "2. high": "13.4500", + "3. low": "12.6500", + "4. close": "13.1500", + "5. volume": "3082100" + }, + "2003-03-28": { + "1. open": "13.6400", + "2. high": "13.7600", + "3. low": "13.4500", + "4. close": "13.5900", + "5. volume": "2181800" + }, + "2003-03-27": { + "1. open": "14.0000", + "2. high": "14.0500", + "3. low": "13.6000", + "4. close": "13.6400", + "5. volume": "3403600" + }, + "2003-03-26": { + "1. open": "14.3000", + "2. high": "14.3300", + "3. low": "14.0900", + "4. close": "14.2400", + "5. volume": "1708900" + }, + "2003-03-25": { + "1. open": "13.9500", + "2. high": "14.3300", + "3. low": "13.8700", + "4. close": "14.1500", + "5. volume": "2725300" + }, + "2003-03-24": { + "1. open": "14.3800", + "2. high": "14.3800", + "3. low": "13.7900", + "4. close": "14.0000", + "5. volume": "3170900" + }, + "2003-03-21": { + "1. open": "14.5000", + "2. high": "14.5100", + "3. low": "14.2300", + "4. close": "14.5100", + "5. volume": "3761500" + }, + "2003-03-20": { + "1. open": "14.1600", + "2. high": "14.3300", + "3. low": "13.9200", + "4. close": "14.1700", + "5. volume": "3281200" + }, + "2003-03-19": { + "1. open": "13.9000", + "2. high": "14.3400", + "3. low": "13.8500", + "4. close": "14.1600", + "5. volume": "4773900" + }, + "2003-03-18": { + "1. open": "13.5000", + "2. high": "13.9000", + "3. low": "13.3700", + "4. close": "13.5600", + "5. volume": "3175400" + }, + "2003-03-17": { + "1. open": "12.6500", + "2. high": "13.5000", + "3. low": "12.5400", + "4. close": "13.4800", + "5. volume": "3439300" + }, + "2003-03-14": { + "1. open": "12.6700", + "2. high": "12.9100", + "3. low": "12.5400", + "4. close": "12.6400", + "5. volume": "2746400" + }, + "2003-03-13": { + "1. open": "12.7100", + "2. high": "12.7700", + "3. low": "12.3400", + "4. close": "12.6400", + "5. volume": "5158700" + }, + "2003-03-12": { + "1. open": "13.0000", + "2. high": "13.0000", + "3. low": "12.4500", + "4. close": "12.5900", + "5. volume": "3908300" + }, + "2003-03-11": { + "1. open": "12.8500", + "2. high": "13.1200", + "3. low": "12.5000", + "4. close": "12.6600", + "5. volume": "6440300" + }, + "2003-03-10": { + "1. open": "12.8200", + "2. high": "12.8500", + "3. low": "12.0500", + "4. close": "12.1300", + "5. volume": "5169200" + }, + "2003-03-07": { + "1. open": "12.7900", + "2. high": "12.9800", + "3. low": "12.7000", + "4. close": "12.8200", + "5. volume": "3512500" + }, + "2003-03-06": { + "1. open": "13.0500", + "2. high": "13.0700", + "3. low": "12.9200", + "4. close": "12.9900", + "5. volume": "2914200" + }, + "2003-03-05": { + "1. open": "13.0100", + "2. high": "13.1200", + "3. low": "12.9800", + "4. close": "13.0500", + "5. volume": "3539700" + }, + "2003-03-04": { + "1. open": "13.2700", + "2. high": "13.2700", + "3. low": "13.0500", + "4. close": "13.0600", + "5. volume": "2664200" + }, + "2003-03-03": { + "1. open": "13.3000", + "2. high": "13.4900", + "3. low": "13.1700", + "4. close": "13.2600", + "5. volume": "1918200" + }, + "2003-02-28": { + "1. open": "13.5100", + "2. high": "13.6000", + "3. low": "13.1900", + "4. close": "13.2200", + "5. volume": "3054600" + }, + "2003-02-27": { + "1. open": "13.4300", + "2. high": "13.6200", + "3. low": "13.3300", + "4. close": "13.5600", + "5. volume": "2185500" + }, + "2003-02-26": { + "1. open": "13.6800", + "2. high": "13.7000", + "3. low": "13.2900", + "4. close": "13.4500", + "5. volume": "2049600" + }, + "2003-02-25": { + "1. open": "13.2500", + "2. high": "13.7100", + "3. low": "13.2500", + "4. close": "13.7000", + "5. volume": "1817000" + }, + "2003-02-24": { + "1. open": "13.7800", + "2. high": "13.7800", + "3. low": "13.2800", + "4. close": "13.4700", + "5. volume": "2786100" + }, + "2003-02-21": { + "1. open": "13.8000", + "2. high": "13.9300", + "3. low": "13.5800", + "4. close": "13.7700", + "5. volume": "1877600" + }, + "2003-02-20": { + "1. open": "13.8400", + "2. high": "13.9700", + "3. low": "13.6900", + "4. close": "13.6900", + "5. volume": "1224400" + }, + "2003-02-19": { + "1. open": "13.9800", + "2. high": "14.0700", + "3. low": "13.7700", + "4. close": "13.8900", + "5. volume": "1646800" + }, + "2003-02-18": { + "1. open": "14.0900", + "2. high": "14.4000", + "3. low": "14.0000", + "4. close": "14.0800", + "5. volume": "2264300" + }, + "2003-02-14": { + "1. open": "13.7500", + "2. high": "14.1800", + "3. low": "13.6000", + "4. close": "14.1800", + "5. volume": "1935400" + }, + "2003-02-13": { + "1. open": "13.7500", + "2. high": "13.8600", + "3. low": "13.5000", + "4. close": "13.8100", + "5. volume": "2365600" + }, + "2003-02-12": { + "1. open": "14.0400", + "2. high": "14.0400", + "3. low": "13.6500", + "4. close": "13.7100", + "5. volume": "2400600" + }, + "2003-02-11": { + "1. open": "14.1900", + "2. high": "14.3800", + "3. low": "14.0000", + "4. close": "14.0400", + "5. volume": "2806700" + }, + "2003-02-10": { + "1. open": "14.1200", + "2. high": "14.2200", + "3. low": "13.7800", + "4. close": "14.1900", + "5. volume": "2582100" + }, + "2003-02-07": { + "1. open": "14.5000", + "2. high": "14.5500", + "3. low": "13.9500", + "4. close": "14.1000", + "5. volume": "2310800" + }, + "2003-02-06": { + "1. open": "14.3200", + "2. high": "14.6200", + "3. low": "14.1900", + "4. close": "14.3600", + "5. volume": "2223500" + }, + "2003-02-05": { + "1. open": "14.7000", + "2. high": "14.8200", + "3. low": "14.3900", + "4. close": "14.4700", + "5. volume": "2804500" + }, + "2003-02-04": { + "1. open": "14.8800", + "2. high": "14.9200", + "3. low": "14.5000", + "4. close": "14.6800", + "5. volume": "3316100" + }, + "2003-02-03": { + "1. open": "15.0600", + "2. high": "15.2200", + "3. low": "14.9000", + "4. close": "14.9800", + "5. volume": "2315800" + }, + "2003-01-31": { + "1. open": "14.9400", + "2. high": "15.2700", + "3. low": "14.9400", + "4. close": "15.0900", + "5. volume": "3603200" + }, + "2003-01-30": { + "1. open": "15.4200", + "2. high": "15.4700", + "3. low": "14.9200", + "4. close": "14.9400", + "5. volume": "3277000" + }, + "2003-01-29": { + "1. open": "15.3300", + "2. high": "15.7600", + "3. low": "15.2400", + "4. close": "15.6500", + "5. volume": "2675700" + }, + "2003-01-28": { + "1. open": "15.3300", + "2. high": "15.7600", + "3. low": "15.2400", + "4. close": "15.6500", + "5. volume": "2374700" + }, + "2003-01-27": { + "1. open": "15.5000", + "2. high": "15.7600", + "3. low": "15.1500", + "4. close": "15.3300", + "5. volume": "3169900" + }, + "2003-01-24": { + "1. open": "16.1400", + "2. high": "16.2200", + "3. low": "15.5000", + "4. close": "15.7600", + "5. volume": "2992700" + }, + "2003-01-23": { + "1. open": "16.2600", + "2. high": "16.4900", + "3. low": "15.9600", + "4. close": "16.1300", + "5. volume": "2226700" + }, + "2003-01-22": { + "1. open": "16.0300", + "2. high": "16.6000", + "3. low": "16.0100", + "4. close": "16.2900", + "5. volume": "4135500" + }, + "2003-01-21": { + "1. open": "16.3300", + "2. high": "16.4000", + "3. low": "16.0600", + "4. close": "16.0800", + "5. volume": "2470200" + }, + "2003-01-17": { + "1. open": "16.2500", + "2. high": "16.5500", + "3. low": "16.2000", + "4. close": "16.3300", + "5. volume": "3378500" + }, + "2003-01-16": { + "1. open": "16.2300", + "2. high": "16.5000", + "3. low": "16.2100", + "4. close": "16.3500", + "5. volume": "4025300" + }, + "2003-01-15": { + "1. open": "16.3200", + "2. high": "16.3200", + "3. low": "16.0800", + "4. close": "16.1700", + "5. volume": "3377800" + }, + "2003-01-14": { + "1. open": "16.3000", + "2. high": "16.3600", + "3. low": "16.1400", + "4. close": "16.3000", + "5. volume": "3424300" + }, + "2003-01-13": { + "1. open": "16.2500", + "2. high": "16.4900", + "3. low": "16.0100", + "4. close": "16.3800", + "5. volume": "2577500" + }, + "2003-01-10": { + "1. open": "15.9000", + "2. high": "16.2200", + "3. low": "15.9000", + "4. close": "16.1000", + "5. volume": "3249900" + }, + "2003-01-09": { + "1. open": "16.0200", + "2. high": "16.1800", + "3. low": "16.0100", + "4. close": "16.1000", + "5. volume": "3157700" + }, + "2003-01-08": { + "1. open": "15.9800", + "2. high": "16.1600", + "3. low": "15.8800", + "4. close": "15.9900", + "5. volume": "2365200" + }, + "2003-01-07": { + "1. open": "15.9000", + "2. high": "15.9900", + "3. low": "15.7000", + "4. close": "15.9800", + "5. volume": "2757600" + }, + "2003-01-06": { + "1. open": "15.9500", + "2. high": "16.0600", + "3. low": "15.8800", + "4. close": "16.0300", + "5. volume": "2531200" + }, + "2003-01-03": { + "1. open": "15.9500", + "2. high": "16.0700", + "3. low": "15.8000", + "4. close": "16.0000", + "5. volume": "2459400" + }, + "2003-01-02": { + "1. open": "15.7000", + "2. high": "16.2400", + "3. low": "15.6500", + "4. close": "15.9800", + "5. volume": "4887600" + }, + "2002-12-31": { + "1. open": "15.4000", + "2. high": "15.6000", + "3. low": "15.3400", + "4. close": "15.4500", + "5. volume": "1688300" + }, + "2002-12-30": { + "1. open": "15.1000", + "2. high": "15.6000", + "3. low": "15.1000", + "4. close": "15.5300", + "5. volume": "2721000" + }, + "2002-12-27": { + "1. open": "15.3600", + "2. high": "15.4800", + "3. low": "15.0500", + "4. close": "15.1900", + "5. volume": "2229800" + }, + "2002-12-26": { + "1. open": "15.2100", + "2. high": "15.6700", + "3. low": "15.2100", + "4. close": "15.4500", + "5. volume": "1909300" + }, + "2002-12-24": { + "1. open": "15.1500", + "2. high": "15.3300", + "3. low": "15.0800", + "4. close": "15.2000", + "5. volume": "1027800" + }, + "2002-12-23": { + "1. open": "15.0000", + "2. high": "15.5300", + "3. low": "14.9000", + "4. close": "15.2200", + "5. volume": "3369100" + }, + "2002-12-20": { + "1. open": "14.7200", + "2. high": "15.0500", + "3. low": "14.6400", + "4. close": "14.9000", + "5. volume": "7921400" + }, + "2002-12-19": { + "1. open": "15.0800", + "2. high": "15.3300", + "3. low": "14.7200", + "4. close": "14.7400", + "5. volume": "3803100" + }, + "2002-12-18": { + "1. open": "15.3500", + "2. high": "15.4000", + "3. low": "15.1000", + "4. close": "15.1500", + "5. volume": "4356500" + }, + "2002-12-17": { + "1. open": "15.5000", + "2. high": "15.5200", + "3. low": "15.1500", + "4. close": "15.3900", + "5. volume": "2902300" + }, + "2002-12-16": { + "1. open": "15.0900", + "2. high": "15.5100", + "3. low": "15.0000", + "4. close": "15.5000", + "5. volume": "2652000" + }, + "2002-12-13": { + "1. open": "14.7800", + "2. high": "15.2000", + "3. low": "14.7700", + "4. close": "15.0700", + "5. volume": "2910300" + }, + "2002-12-12": { + "1. open": "14.8500", + "2. high": "15.0400", + "3. low": "14.8100", + "4. close": "14.8600", + "5. volume": "3098500" + }, + "2002-12-11": { + "1. open": "15.1000", + "2. high": "15.4600", + "3. low": "14.8500", + "4. close": "14.9800", + "5. volume": "4837000" + }, + "2002-12-10": { + "1. open": "14.9000", + "2. high": "15.3600", + "3. low": "14.7000", + "4. close": "15.3000", + "5. volume": "5062000" + }, + "2002-12-09": { + "1. open": "15.1100", + "2. high": "15.4600", + "3. low": "14.8200", + "4. close": "15.1000", + "5. volume": "2735400" + }, + "2002-12-06": { + "1. open": "15.1000", + "2. high": "15.4400", + "3. low": "15.0000", + "4. close": "15.4000", + "5. volume": "2732300" + }, + "2002-12-05": { + "1. open": "15.6000", + "2. high": "15.6000", + "3. low": "15.2000", + "4. close": "15.2900", + "5. volume": "2480900" + }, + "2002-12-04": { + "1. open": "15.0000", + "2. high": "15.8000", + "3. low": "14.7500", + "4. close": "15.6000", + "5. volume": "4882000" + }, + "2002-12-03": { + "1. open": "16.0300", + "2. high": "16.0300", + "3. low": "14.9200", + "4. close": "14.9900", + "5. volume": "4782300" + }, + "2002-12-02": { + "1. open": "16.0400", + "2. high": "16.2000", + "3. low": "15.6500", + "4. close": "16.0200", + "5. volume": "3817200" + }, + "2002-11-29": { + "1. open": "15.5500", + "2. high": "15.8100", + "3. low": "15.5500", + "4. close": "15.7300", + "5. volume": "966900" + }, + "2002-11-27": { + "1. open": "15.5500", + "2. high": "15.9200", + "3. low": "15.3600", + "4. close": "15.6500", + "5. volume": "2348200" + }, + "2002-11-26": { + "1. open": "15.4000", + "2. high": "15.8400", + "3. low": "15.3600", + "4. close": "15.5000", + "5. volume": "3417100" + }, + "2002-11-25": { + "1. open": "15.7000", + "2. high": "16.2000", + "3. low": "15.0700", + "4. close": "15.4100", + "5. volume": "6074300" + }, + "2002-11-22": { + "1. open": "15.9000", + "2. high": "16.2500", + "3. low": "15.7800", + "4. close": "15.9500", + "5. volume": "5506000" + }, + "2002-11-21": { + "1. open": "14.9000", + "2. high": "15.6500", + "3. low": "14.8600", + "4. close": "15.5000", + "5. volume": "3285800" + }, + "2002-11-20": { + "1. open": "14.7000", + "2. high": "15.1000", + "3. low": "14.7000", + "4. close": "15.1000", + "5. volume": "3193300" + }, + "2002-11-19": { + "1. open": "14.6500", + "2. high": "15.3500", + "3. low": "14.5200", + "4. close": "14.9500", + "5. volume": "4162300" + }, + "2002-11-18": { + "1. open": "14.3000", + "2. high": "14.9000", + "3. low": "14.2500", + "4. close": "14.7500", + "5. volume": "4166600" + }, + "2002-11-15": { + "1. open": "13.6000", + "2. high": "14.2700", + "3. low": "13.6000", + "4. close": "14.2000", + "5. volume": "4068700" + }, + "2002-11-14": { + "1. open": "13.5000", + "2. high": "13.8800", + "3. low": "13.1700", + "4. close": "13.8300", + "5. volume": "5376900" + }, + "2002-11-13": { + "1. open": "13.1800", + "2. high": "13.8500", + "3. low": "13.0800", + "4. close": "13.4600", + "5. volume": "4842600" + }, + "2002-11-12": { + "1. open": "14.1000", + "2. high": "14.2000", + "3. low": "13.1500", + "4. close": "13.3000", + "5. volume": "4773800" + }, + "2002-11-11": { + "1. open": "14.1000", + "2. high": "14.2000", + "3. low": "13.8000", + "4. close": "13.8200", + "5. volume": "3948100" + }, + "2002-11-08": { + "1. open": "14.9900", + "2. high": "14.9900", + "3. low": "13.9400", + "4. close": "14.1000", + "5. volume": "6702200" + }, + "2002-11-07": { + "1. open": "15.2300", + "2. high": "15.2300", + "3. low": "14.7200", + "4. close": "14.9800", + "5. volume": "3516300" + }, + "2002-11-06": { + "1. open": "15.2500", + "2. high": "15.3800", + "3. low": "14.8100", + "4. close": "15.2100", + "5. volume": "4100500" + }, + "2002-11-05": { + "1. open": "15.2700", + "2. high": "15.3000", + "3. low": "14.8400", + "4. close": "15.1500", + "5. volume": "4052800" + }, + "2002-11-04": { + "1. open": "15.0000", + "2. high": "15.2900", + "3. low": "14.9500", + "4. close": "15.0700", + "5. volume": "3414200" + }, + "2002-11-01": { + "1. open": "14.7900", + "2. high": "15.0000", + "3. low": "14.4000", + "4. close": "14.9000", + "5. volume": "7046900" + }, + "2002-10-31": { + "1. open": "14.7500", + "2. high": "14.9500", + "3. low": "14.2000", + "4. close": "14.8000", + "5. volume": "10190200" + }, + "2002-10-30": { + "1. open": "15.5000", + "2. high": "15.5600", + "3. low": "15.1500", + "4. close": "15.4100", + "5. volume": "2993100" + }, + "2002-10-29": { + "1. open": "15.2000", + "2. high": "15.6200", + "3. low": "14.9500", + "4. close": "15.4900", + "5. volume": "3916000" + }, + "2002-10-28": { + "1. open": "15.7500", + "2. high": "15.9000", + "3. low": "15.1100", + "4. close": "15.3100", + "5. volume": "4507600" + }, + "2002-10-25": { + "1. open": "14.8800", + "2. high": "15.2500", + "3. low": "14.5600", + "4. close": "15.1500", + "5. volume": "2358600" + }, + "2002-10-24": { + "1. open": "15.1700", + "2. high": "15.4500", + "3. low": "14.8300", + "4. close": "14.9200", + "5. volume": "2899100" + }, + "2002-10-23": { + "1. open": "15.0200", + "2. high": "15.2300", + "3. low": "14.4300", + "4. close": "15.2100", + "5. volume": "1920200" + }, + "2002-10-22": { + "1. open": "15.2300", + "2. high": "15.2500", + "3. low": "14.9500", + "4. close": "15.1000", + "5. volume": "3768600" + }, + "2002-10-21": { + "1. open": "14.5500", + "2. high": "15.4500", + "3. low": "14.4500", + "4. close": "15.2200", + "5. volume": "2816700" + }, + "2002-10-18": { + "1. open": "13.9500", + "2. high": "14.7800", + "3. low": "13.9200", + "4. close": "14.6300", + "5. volume": "4417100" + }, + "2002-10-17": { + "1. open": "15.1100", + "2. high": "15.4200", + "3. low": "14.5500", + "4. close": "14.7500", + "5. volume": "5260800" + }, + "2002-10-16": { + "1. open": "14.9800", + "2. high": "15.2500", + "3. low": "14.8200", + "4. close": "14.9100", + "5. volume": "5951900" + }, + "2002-10-15": { + "1. open": "14.4800", + "2. high": "14.9800", + "3. low": "14.2500", + "4. close": "14.9800", + "5. volume": "8268200" + }, + "2002-10-14": { + "1. open": "12.9800", + "2. high": "14.2500", + "3. low": "12.9600", + "4. close": "13.9400", + "5. volume": "7751400" + }, + "2002-10-11": { + "1. open": "12.7400", + "2. high": "13.8000", + "3. low": "12.5400", + "4. close": "13.0100", + "5. volume": "7914400" + }, + "2002-10-10": { + "1. open": "12.2000", + "2. high": "12.4100", + "3. low": "11.8200", + "4. close": "12.2700", + "5. volume": "13672500" + }, + "2002-10-09": { + "1. open": "12.6500", + "2. high": "12.8500", + "3. low": "11.0000", + "4. close": "11.4100", + "5. volume": "12200900" + }, + "2002-10-08": { + "1. open": "13.0000", + "2. high": "13.1000", + "3. low": "12.5000", + "4. close": "12.9000", + "5. volume": "7125200" + }, + "2002-10-07": { + "1. open": "12.9000", + "2. high": "13.0500", + "3. low": "12.7400", + "4. close": "12.8300", + "5. volume": "5058100" + }, + "2002-10-04": { + "1. open": "13.0400", + "2. high": "13.2000", + "3. low": "12.5600", + "4. close": "12.8000", + "5. volume": "4582400" + }, + "2002-10-03": { + "1. open": "13.3000", + "2. high": "13.5200", + "3. low": "12.9600", + "4. close": "13.0100", + "5. volume": "5532500" + }, + "2002-10-02": { + "1. open": "13.7000", + "2. high": "13.8000", + "3. low": "13.2000", + "4. close": "13.3500", + "5. volume": "5327000" + }, + "2002-10-01": { + "1. open": "13.9800", + "2. high": "14.0000", + "3. low": "13.4000", + "4. close": "13.8500", + "5. volume": "6081800" + }, + "2002-09-30": { + "1. open": "14.0000", + "2. high": "14.2300", + "3. low": "13.5000", + "4. close": "14.1000", + "5. volume": "4661600" + }, + "2002-09-27": { + "1. open": "14.3700", + "2. high": "14.5000", + "3. low": "14.1000", + "4. close": "14.2300", + "5. volume": "5567300" + }, + "2002-09-26": { + "1. open": "14.3000", + "2. high": "14.8000", + "3. low": "14.2000", + "4. close": "14.5700", + "5. volume": "7188000" + }, + "2002-09-25": { + "1. open": "14.4500", + "2. high": "14.4800", + "3. low": "13.8200", + "4. close": "13.9300", + "5. volume": "5419600" + }, + "2002-09-24": { + "1. open": "14.6200", + "2. high": "15.0100", + "3. low": "13.9800", + "4. close": "14.2300", + "5. volume": "7438200" + }, + "2002-09-23": { + "1. open": "15.1000", + "2. high": "15.3200", + "3. low": "15.0800", + "4. close": "15.1700", + "5. volume": "3811300" + }, + "2002-09-20": { + "1. open": "15.1000", + "2. high": "15.4700", + "3. low": "15.0900", + "4. close": "15.3700", + "5. volume": "4325200" + }, + "2002-09-19": { + "1. open": "15.1000", + "2. high": "15.5000", + "3. low": "15.0200", + "4. close": "15.1500", + "5. volume": "4175900" + }, + "2002-09-18": { + "1. open": "15.0000", + "2. high": "15.4800", + "3. low": "15.0000", + "4. close": "15.3000", + "5. volume": "8600100" + }, + "2002-09-17": { + "1. open": "16.0000", + "2. high": "16.2000", + "3. low": "15.4500", + "4. close": "15.7600", + "5. volume": "11397100" + }, + "2002-09-16": { + "1. open": "18.4600", + "2. high": "18.4800", + "3. low": "17.7500", + "4. close": "18.0100", + "5. volume": "3854200" + }, + "2002-09-13": { + "1. open": "18.0500", + "2. high": "18.3400", + "3. low": "17.9900", + "4. close": "18.2100", + "5. volume": "3506200" + }, + "2002-09-12": { + "1. open": "18.1000", + "2. high": "18.2200", + "3. low": "17.9100", + "4. close": "18.0900", + "5. volume": "3418700" + }, + "2002-09-11": { + "1. open": "18.6000", + "2. high": "18.7200", + "3. low": "18.0200", + "4. close": "18.1000", + "5. volume": "2137700" + }, + "2002-09-10": { + "1. open": "18.4000", + "2. high": "18.5500", + "3. low": "18.0000", + "4. close": "18.3500", + "5. volume": "3664400" + }, + "2002-09-09": { + "1. open": "18.0000", + "2. high": "18.4200", + "3. low": "18.0000", + "4. close": "18.1800", + "5. volume": "3149000" + }, + "2002-09-06": { + "1. open": "18.3000", + "2. high": "18.6700", + "3. low": "18.0200", + "4. close": "18.0800", + "5. volume": "2671700" + }, + "2002-09-05": { + "1. open": "18.0300", + "2. high": "18.6500", + "3. low": "17.9000", + "4. close": "18.2500", + "5. volume": "2868000" + }, + "2002-09-04": { + "1. open": "17.9500", + "2. high": "18.2400", + "3. low": "17.7200", + "4. close": "18.0300", + "5. volume": "3092200" + }, + "2002-09-03": { + "1. open": "18.1500", + "2. high": "18.2500", + "3. low": "17.7500", + "4. close": "17.9100", + "5. volume": "4109300" + }, + "2002-08-30": { + "1. open": "18.0900", + "2. high": "18.4200", + "3. low": "18.0500", + "4. close": "18.0800", + "5. volume": "5162300" + }, + "2002-08-29": { + "1. open": "18.0000", + "2. high": "18.5400", + "3. low": "17.4500", + "4. close": "18.3400", + "5. volume": "12003300" + }, + "2002-08-28": { + "1. open": "20.0000", + "2. high": "20.2100", + "3. low": "19.4900", + "4. close": "19.5000", + "5. volume": "3563900" + }, + "2002-08-27": { + "1. open": "20.3000", + "2. high": "20.5000", + "3. low": "20.0500", + "4. close": "20.2500", + "5. volume": "2361500" + }, + "2002-08-26": { + "1. open": "20.2300", + "2. high": "20.4000", + "3. low": "19.9500", + "4. close": "20.2800", + "5. volume": "2071300" + }, + "2002-08-23": { + "1. open": "20.3000", + "2. high": "20.5000", + "3. low": "19.9600", + "4. close": "19.9800", + "5. volume": "2508400" + }, + "2002-08-22": { + "1. open": "20.2000", + "2. high": "20.7500", + "3. low": "20.0600", + "4. close": "20.4200", + "5. volume": "2598000" + }, + "2002-08-21": { + "1. open": "20.5000", + "2. high": "20.5500", + "3. low": "19.8500", + "4. close": "20.2000", + "5. volume": "1736100" + }, + "2002-08-20": { + "1. open": "20.1000", + "2. high": "20.6500", + "3. low": "20.0900", + "4. close": "20.3500", + "5. volume": "2367200" + }, + "2002-08-19": { + "1. open": "19.9900", + "2. high": "20.4800", + "3. low": "19.7000", + "4. close": "20.3500", + "5. volume": "2752600" + }, + "2002-08-16": { + "1. open": "20.0000", + "2. high": "20.0000", + "3. low": "19.6000", + "4. close": "19.7400", + "5. volume": "2116200" + }, + "2002-08-15": { + "1. open": "19.4300", + "2. high": "20.1300", + "3. low": "19.4300", + "4. close": "20.1300", + "5. volume": "2922600" + }, + "2002-08-14": { + "1. open": "19.1700", + "2. high": "19.4900", + "3. low": "18.9900", + "4. close": "19.4500", + "5. volume": "3008500" + }, + "2002-08-13": { + "1. open": "19.3500", + "2. high": "19.6700", + "3. low": "19.1000", + "4. close": "19.1700", + "5. volume": "3437500" + }, + "2002-08-12": { + "1. open": "19.5500", + "2. high": "19.6900", + "3. low": "19.3200", + "4. close": "19.6000", + "5. volume": "2234700" + }, + "2002-08-09": { + "1. open": "19.7900", + "2. high": "20.2000", + "3. low": "19.4700", + "4. close": "19.8000", + "5. volume": "2052000" + }, + "2002-08-08": { + "1. open": "19.5400", + "2. high": "20.0000", + "3. low": "19.2300", + "4. close": "19.9400", + "5. volume": "2660100" + }, + "2002-08-07": { + "1. open": "19.4200", + "2. high": "19.8500", + "3. low": "18.9800", + "4. close": "19.5400", + "5. volume": "3315300" + }, + "2002-08-06": { + "1. open": "18.9400", + "2. high": "19.8300", + "3. low": "18.9000", + "4. close": "19.2700", + "5. volume": "2783500" + }, + "2002-08-05": { + "1. open": "18.8400", + "2. high": "19.0500", + "3. low": "18.6700", + "4. close": "18.7900", + "5. volume": "3010500" + }, + "2002-08-02": { + "1. open": "19.0800", + "2. high": "19.3300", + "3. low": "18.5800", + "4. close": "18.8800", + "5. volume": "3132600" + }, + "2002-08-01": { + "1. open": "19.2300", + "2. high": "19.5000", + "3. low": "19.0900", + "4. close": "19.1800", + "5. volume": "2681700" + }, + "2002-07-31": { + "1. open": "19.3600", + "2. high": "19.6100", + "3. low": "19.0800", + "4. close": "19.4800", + "5. volume": "4006300" + }, + "2002-07-30": { + "1. open": "19.6000", + "2. high": "19.9200", + "3. low": "19.0900", + "4. close": "19.3500", + "5. volume": "3784200" + }, + "2002-07-29": { + "1. open": "19.5000", + "2. high": "20.0600", + "3. low": "19.2700", + "4. close": "19.9500", + "5. volume": "2909300" + }, + "2002-07-26": { + "1. open": "18.5500", + "2. high": "19.4000", + "3. low": "18.5500", + "4. close": "19.2500", + "5. volume": "3570400" + }, + "2002-07-25": { + "1. open": "18.7500", + "2. high": "19.3000", + "3. low": "18.2100", + "4. close": "18.3800", + "5. volume": "6143400" + }, + "2002-07-24": { + "1. open": "17.8900", + "2. high": "18.8500", + "3. low": "17.5300", + "4. close": "18.6800", + "5. volume": "5634200" + }, + "2002-07-23": { + "1. open": "18.8200", + "2. high": "18.8500", + "3. low": "17.7000", + "4. close": "17.9000", + "5. volume": "5741000" + }, + "2002-07-22": { + "1. open": "19.0000", + "2. high": "19.4400", + "3. low": "18.4000", + "4. close": "18.8000", + "5. volume": "4140400" + }, + "2002-07-19": { + "1. open": "19.1000", + "2. high": "19.9000", + "3. low": "18.9100", + "4. close": "18.9200", + "5. volume": "4085900" + }, + "2002-07-18": { + "1. open": "19.1500", + "2. high": "19.5400", + "3. low": "19.1000", + "4. close": "19.1800", + "5. volume": "3021300" + }, + "2002-07-17": { + "1. open": "19.6000", + "2. high": "19.8200", + "3. low": "19.1000", + "4. close": "19.4000", + "5. volume": "2999600" + }, + "2002-07-16": { + "1. open": "19.6500", + "2. high": "20.0000", + "3. low": "19.3000", + "4. close": "19.3500", + "5. volume": "3105600" + }, + "2002-07-15": { + "1. open": "19.8300", + "2. high": "19.9600", + "3. low": "19.2700", + "4. close": "19.7500", + "5. volume": "3585900" + }, + "2002-07-12": { + "1. open": "19.8700", + "2. high": "20.3400", + "3. low": "19.6700", + "4. close": "20.0300", + "5. volume": "3319300" + }, + "2002-07-11": { + "1. open": "19.4700", + "2. high": "20.0200", + "3. low": "19.1000", + "4. close": "19.9200", + "5. volume": "3714600" + }, + "2002-07-10": { + "1. open": "20.0000", + "2. high": "20.1600", + "3. low": "19.5500", + "4. close": "19.5500", + "5. volume": "4551600" + }, + "2002-07-09": { + "1. open": "20.2000", + "2. high": "20.4000", + "3. low": "19.8000", + "4. close": "19.8900", + "5. volume": "2563900" + }, + "2002-07-08": { + "1. open": "20.2100", + "2. high": "20.4900", + "3. low": "19.8500", + "4. close": "20.2600", + "5. volume": "2389000" + }, + "2002-07-05": { + "1. open": "20.0000", + "2. high": "20.2100", + "3. low": "19.8400", + "4. close": "20.2100", + "5. volume": "2008000" + }, + "2002-07-03": { + "1. open": "20.0800", + "2. high": "20.0800", + "3. low": "19.7500", + "4. close": "20.0000", + "5. volume": "4830500" + }, + "2002-07-02": { + "1. open": "20.2000", + "2. high": "20.2000", + "3. low": "19.8700", + "4. close": "19.9500", + "5. volume": "4162700" + }, + "2002-07-01": { + "1. open": "20.0500", + "2. high": "20.2400", + "3. low": "19.9700", + "4. close": "20.0500", + "5. volume": "4435700" + }, + "2002-06-28": { + "1. open": "20.1000", + "2. high": "20.4800", + "3. low": "19.8900", + "4. close": "19.9000", + "5. volume": "5934300" + }, + "2002-06-27": { + "1. open": "20.0000", + "2. high": "20.3500", + "3. low": "19.6000", + "4. close": "20.0000", + "5. volume": "6132600" + }, + "2002-06-26": { + "1. open": "18.9000", + "2. high": "20.2000", + "3. low": "18.5500", + "4. close": "19.8300", + "5. volume": "7282600" + }, + "2002-06-25": { + "1. open": "19.5000", + "2. high": "19.8000", + "3. low": "18.7500", + "4. close": "18.7700", + "5. volume": "6683500" + }, + "2002-06-24": { + "1. open": "19.3000", + "2. high": "19.3100", + "3. low": "18.8600", + "4. close": "18.9600", + "5. volume": "4982700" + }, + "2002-06-21": { + "1. open": "19.1000", + "2. high": "19.3000", + "3. low": "18.5000", + "4. close": "19.3000", + "5. volume": "7121400" + }, + "2002-06-20": { + "1. open": "19.6500", + "2. high": "19.8000", + "3. low": "19.3100", + "4. close": "19.4000", + "5. volume": "3940500" + }, + "2002-06-19": { + "1. open": "19.9100", + "2. high": "20.0500", + "3. low": "19.6000", + "4. close": "19.6000", + "5. volume": "2680600" + }, + "2002-06-18": { + "1. open": "19.7300", + "2. high": "20.2000", + "3. low": "19.6700", + "4. close": "19.9100", + "5. volume": "2963900" + }, + "2002-06-17": { + "1. open": "19.4500", + "2. high": "20.0000", + "3. low": "19.4500", + "4. close": "19.9800", + "5. volume": "2807200" + }, + "2002-06-14": { + "1. open": "19.4200", + "2. high": "20.0000", + "3. low": "19.3000", + "4. close": "19.5200", + "5. volume": "4676500" + }, + "2002-06-13": { + "1. open": "20.6000", + "2. high": "20.6000", + "3. low": "19.2700", + "4. close": "19.8200", + "5. volume": "11502300" + }, + "2002-06-12": { + "1. open": "20.3800", + "2. high": "20.4000", + "3. low": "19.6000", + "4. close": "19.9000", + "5. volume": "10194100" + }, + "2002-06-11": { + "1. open": "22.0900", + "2. high": "22.1000", + "3. low": "21.0600", + "4. close": "21.2000", + "5. volume": "2971100" + }, + "2002-06-10": { + "1. open": "21.9500", + "2. high": "22.2500", + "3. low": "21.8800", + "4. close": "21.9800", + "5. volume": "1881100" + }, + "2002-06-07": { + "1. open": "21.6000", + "2. high": "22.0000", + "3. low": "21.4000", + "4. close": "21.8000", + "5. volume": "2792400" + }, + "2002-06-06": { + "1. open": "22.3000", + "2. high": "22.3100", + "3. low": "21.5000", + "4. close": "21.6000", + "5. volume": "2552300" + }, + "2002-06-05": { + "1. open": "22.2500", + "2. high": "22.4500", + "3. low": "22.0500", + "4. close": "22.3200", + "5. volume": "2775100" + }, + "2002-06-04": { + "1. open": "22.3800", + "2. high": "22.4500", + "3. low": "21.8000", + "4. close": "22.1700", + "5. volume": "3592900" + }, + "2002-06-03": { + "1. open": "22.4500", + "2. high": "22.6700", + "3. low": "22.1500", + "4. close": "22.2800", + "5. volume": "2153700" + }, + "2002-05-31": { + "1. open": "22.3000", + "2. high": "22.6000", + "3. low": "22.2300", + "4. close": "22.3500", + "5. volume": "3905000" + }, + "2002-05-30": { + "1. open": "22.8000", + "2. high": "22.9000", + "3. low": "22.0400", + "4. close": "22.2700", + "5. volume": "4186200" + }, + "2002-05-29": { + "1. open": "22.5200", + "2. high": "23.0500", + "3. low": "22.5100", + "4. close": "22.8900", + "5. volume": "2638100" + }, + "2002-05-28": { + "1. open": "22.4500", + "2. high": "22.8000", + "3. low": "22.3100", + "4. close": "22.5200", + "5. volume": "1861300" + }, + "2002-05-24": { + "1. open": "22.3000", + "2. high": "22.6200", + "3. low": "22.3000", + "4. close": "22.4000", + "5. volume": "2115900" + }, + "2002-05-23": { + "1. open": "22.5500", + "2. high": "22.6600", + "3. low": "22.3400", + "4. close": "22.5500", + "5. volume": "2298000" + }, + "2002-05-22": { + "1. open": "22.0500", + "2. high": "22.8000", + "3. low": "22.0100", + "4. close": "22.5800", + "5. volume": "2827900" + }, + "2002-05-21": { + "1. open": "22.3000", + "2. high": "22.5400", + "3. low": "21.9200", + "4. close": "21.9800", + "5. volume": "2735000" + }, + "2002-05-20": { + "1. open": "22.3500", + "2. high": "22.4500", + "3. low": "22.0500", + "4. close": "22.1500", + "5. volume": "2332200" + }, + "2002-05-17": { + "1. open": "21.9300", + "2. high": "22.4600", + "3. low": "21.9300", + "4. close": "22.4000", + "5. volume": "2384600" + }, + "2002-05-16": { + "1. open": "22.3500", + "2. high": "22.3600", + "3. low": "21.9100", + "4. close": "21.9800", + "5. volume": "3442800" + }, + "2002-05-15": { + "1. open": "22.4500", + "2. high": "22.7300", + "3. low": "22.1000", + "4. close": "22.4200", + "5. volume": "3533200" + }, + "2002-05-14": { + "1. open": "22.8500", + "2. high": "23.1900", + "3. low": "22.2300", + "4. close": "22.5900", + "5. volume": "4023600" + }, + "2002-05-13": { + "1. open": "22.5500", + "2. high": "23.0000", + "3. low": "22.5500", + "4. close": "22.8500", + "5. volume": "2433000" + }, + "2002-05-10": { + "1. open": "22.8500", + "2. high": "22.9200", + "3. low": "22.3000", + "4. close": "22.7500", + "5. volume": "3687800" + }, + "2002-05-09": { + "1. open": "23.0500", + "2. high": "23.2700", + "3. low": "22.7200", + "4. close": "22.8300", + "5. volume": "2990300" + }, + "2002-05-08": { + "1. open": "23.5500", + "2. high": "23.7000", + "3. low": "23.2500", + "4. close": "23.4800", + "5. volume": "2749400" + }, + "2002-05-07": { + "1. open": "23.4000", + "2. high": "23.8100", + "3. low": "23.2400", + "4. close": "23.3900", + "5. volume": "3580400" + }, + "2002-05-06": { + "1. open": "22.8000", + "2. high": "23.6300", + "3. low": "22.8000", + "4. close": "23.1000", + "5. volume": "2640000" + }, + "2002-05-03": { + "1. open": "22.7000", + "2. high": "22.8500", + "3. low": "22.4200", + "4. close": "22.7000", + "5. volume": "1799600" + }, + "2002-05-02": { + "1. open": "22.7200", + "2. high": "23.2800", + "3. low": "22.6300", + "4. close": "22.9000", + "5. volume": "3392000" + }, + "2002-05-01": { + "1. open": "22.6700", + "2. high": "23.2000", + "3. low": "22.4000", + "4. close": "22.9700", + "5. volume": "4424000" + }, + "2002-04-30": { + "1. open": "22.4000", + "2. high": "22.9600", + "3. low": "22.3500", + "4. close": "22.7700", + "5. volume": "2887100" + }, + "2002-04-29": { + "1. open": "22.2400", + "2. high": "22.6700", + "3. low": "22.1500", + "4. close": "22.1600", + "5. volume": "2148900" + }, + "2002-04-26": { + "1. open": "22.5400", + "2. high": "22.8300", + "3. low": "22.2700", + "4. close": "22.3900", + "5. volume": "1931700" + }, + "2002-04-25": { + "1. open": "22.5300", + "2. high": "22.9000", + "3. low": "22.2900", + "4. close": "22.5400", + "5. volume": "2172500" + }, + "2002-04-24": { + "1. open": "22.9500", + "2. high": "22.9900", + "3. low": "22.5000", + "4. close": "22.7800", + "5. volume": "2691700" + }, + "2002-04-23": { + "1. open": "22.9500", + "2. high": "23.0600", + "3. low": "22.7000", + "4. close": "22.7800", + "5. volume": "3926200" + }, + "2002-04-22": { + "1. open": "22.5000", + "2. high": "22.7000", + "3. low": "22.3200", + "4. close": "22.7000", + "5. volume": "2379000" + }, + "2002-04-19": { + "1. open": "22.5000", + "2. high": "22.5400", + "3. low": "22.2900", + "4. close": "22.5000", + "5. volume": "2112100" + }, + "2002-04-18": { + "1. open": "22.2500", + "2. high": "22.5400", + "3. low": "22.2200", + "4. close": "22.3900", + "5. volume": "2115900" + }, + "2002-04-17": { + "1. open": "22.3600", + "2. high": "22.5100", + "3. low": "22.0500", + "4. close": "22.1700", + "5. volume": "2926500" + }, + "2002-04-16": { + "1. open": "22.5200", + "2. high": "22.7400", + "3. low": "22.2500", + "4. close": "22.3600", + "5. volume": "2297300" + }, + "2002-04-15": { + "1. open": "22.1500", + "2. high": "22.6000", + "3. low": "22.0700", + "4. close": "22.5000", + "5. volume": "2223900" + }, + "2002-04-12": { + "1. open": "22.5000", + "2. high": "22.5300", + "3. low": "22.0000", + "4. close": "22.1500", + "5. volume": "3735400" + }, + "2002-04-11": { + "1. open": "23.0600", + "2. high": "23.2300", + "3. low": "22.2000", + "4. close": "22.4800", + "5. volume": "4256600" + }, + "2002-04-10": { + "1. open": "23.0000", + "2. high": "23.2000", + "3. low": "22.7700", + "4. close": "23.0600", + "5. volume": "3183300" + }, + "2002-04-09": { + "1. open": "22.2500", + "2. high": "23.1000", + "3. low": "22.1600", + "4. close": "22.8600", + "5. volume": "4211900" + }, + "2002-04-08": { + "1. open": "21.9000", + "2. high": "22.1000", + "3. low": "21.8300", + "4. close": "22.0700", + "5. volume": "2341300" + }, + "2002-04-05": { + "1. open": "22.0800", + "2. high": "22.2400", + "3. low": "21.9500", + "4. close": "22.0000", + "5. volume": "3204100" + }, + "2002-04-04": { + "1. open": "22.3000", + "2. high": "22.4900", + "3. low": "22.0000", + "4. close": "22.3000", + "5. volume": "3152700" + }, + "2002-04-03": { + "1. open": "21.9000", + "2. high": "22.1800", + "3. low": "21.8100", + "4. close": "22.0100", + "5. volume": "2655100" + }, + "2002-04-02": { + "1. open": "21.8000", + "2. high": "22.0400", + "3. low": "21.7000", + "4. close": "22.0000", + "5. volume": "2326900" + }, + "2002-04-01": { + "1. open": "22.2000", + "2. high": "22.2000", + "3. low": "21.8000", + "4. close": "21.8000", + "5. volume": "2762700" + }, + "2002-03-28": { + "1. open": "22.2000", + "2. high": "22.3600", + "3. low": "22.1100", + "4. close": "22.1600", + "5. volume": "3477100" + }, + "2002-03-27": { + "1. open": "22.2400", + "2. high": "22.3100", + "3. low": "22.0200", + "4. close": "22.3000", + "5. volume": "3154800" + }, + "2002-03-26": { + "1. open": "22.2000", + "2. high": "22.5000", + "3. low": "22.0000", + "4. close": "22.2000", + "5. volume": "4658800" + }, + "2002-03-25": { + "1. open": "22.3000", + "2. high": "22.7100", + "3. low": "22.1000", + "4. close": "22.1700", + "5. volume": "3070100" + }, + "2002-03-22": { + "1. open": "22.3500", + "2. high": "22.5600", + "3. low": "22.2900", + "4. close": "22.4900", + "5. volume": "3117800" + }, + "2002-03-21": { + "1. open": "22.5000", + "2. high": "22.5000", + "3. low": "22.2000", + "4. close": "22.3000", + "5. volume": "2397000" + }, + "2002-03-20": { + "1. open": "22.2500", + "2. high": "22.5800", + "3. low": "22.1800", + "4. close": "22.4500", + "5. volume": "3252300" + }, + "2002-03-19": { + "1. open": "22.2500", + "2. high": "22.6400", + "3. low": "22.2500", + "4. close": "22.3700", + "5. volume": "2584600" + }, + "2002-03-18": { + "1. open": "22.2000", + "2. high": "22.3700", + "3. low": "22.2000", + "4. close": "22.2200", + "5. volume": "2253800" + }, + "2002-03-15": { + "1. open": "22.4800", + "2. high": "22.5000", + "3. low": "22.2500", + "4. close": "22.3400", + "5. volume": "3554000" + }, + "2002-03-14": { + "1. open": "22.1500", + "2. high": "22.3800", + "3. low": "22.1000", + "4. close": "22.2400", + "5. volume": "3726700" + }, + "2002-03-13": { + "1. open": "22.3200", + "2. high": "22.6000", + "3. low": "22.1000", + "4. close": "22.2100", + "5. volume": "4174500" + }, + "2002-03-12": { + "1. open": "22.2500", + "2. high": "22.4500", + "3. low": "21.6100", + "4. close": "21.9800", + "5. volume": "4124700" + }, + "2002-03-11": { + "1. open": "22.5400", + "2. high": "22.7000", + "3. low": "22.3100", + "4. close": "22.5500", + "5. volume": "2883100" + }, + "2002-03-08": { + "1. open": "22.5000", + "2. high": "22.5000", + "3. low": "22.2100", + "4. close": "22.3000", + "5. volume": "3136400" + }, + "2002-03-07": { + "1. open": "22.3200", + "2. high": "22.3500", + "3. low": "21.9000", + "4. close": "22.2500", + "5. volume": "3458800" + }, + "2002-03-06": { + "1. open": "22.6000", + "2. high": "22.6500", + "3. low": "22.2000", + "4. close": "22.3100", + "5. volume": "3324700" + }, + "2002-03-05": { + "1. open": "21.9000", + "2. high": "23.0000", + "3. low": "21.8500", + "4. close": "22.6100", + "5. volume": "5151400" + }, + "2002-03-04": { + "1. open": "22.7500", + "2. high": "22.9200", + "3. low": "22.3300", + "4. close": "22.7800", + "5. volume": "3111900" + }, + "2002-03-01": { + "1. open": "22.0500", + "2. high": "22.5900", + "3. low": "22.0500", + "4. close": "22.3500", + "5. volume": "2910000" + }, + "2002-02-28": { + "1. open": "22.2500", + "2. high": "22.5000", + "3. low": "21.9600", + "4. close": "22.1500", + "5. volume": "3993400" + }, + "2002-02-27": { + "1. open": "22.0000", + "2. high": "22.1400", + "3. low": "21.9100", + "4. close": "22.0300", + "5. volume": "2683800" + }, + "2002-02-26": { + "1. open": "21.6500", + "2. high": "22.3000", + "3. low": "21.5000", + "4. close": "22.0300", + "5. volume": "4193900" + }, + "2002-02-25": { + "1. open": "21.3000", + "2. high": "21.5900", + "3. low": "21.2000", + "4. close": "21.5000", + "5. volume": "3372400" + }, + "2002-02-22": { + "1. open": "20.5800", + "2. high": "21.1900", + "3. low": "20.5700", + "4. close": "21.1600", + "5. volume": "2740900" + }, + "2002-02-21": { + "1. open": "21.0000", + "2. high": "21.4500", + "3. low": "20.7000", + "4. close": "20.7600", + "5. volume": "3120100" + }, + "2002-02-20": { + "1. open": "20.7500", + "2. high": "21.3500", + "3. low": "20.6000", + "4. close": "21.2900", + "5. volume": "4267700" + }, + "2002-02-19": { + "1. open": "20.5000", + "2. high": "20.6700", + "3. low": "20.4400", + "4. close": "20.5800", + "5. volume": "2727700" + }, + "2002-02-15": { + "1. open": "20.8900", + "2. high": "20.9400", + "3. low": "20.5400", + "4. close": "20.5700", + "5. volume": "2947500" + }, + "2002-02-14": { + "1. open": "20.5300", + "2. high": "21.0000", + "3. low": "20.5300", + "4. close": "20.8300", + "5. volume": "4066500" + }, + "2002-02-13": { + "1. open": "20.8500", + "2. high": "20.8500", + "3. low": "20.5000", + "4. close": "20.5500", + "5. volume": "2920300" + }, + "2002-02-12": { + "1. open": "20.5500", + "2. high": "20.8800", + "3. low": "20.5400", + "4. close": "20.8500", + "5. volume": "2703400" + }, + "2002-02-11": { + "1. open": "20.5500", + "2. high": "20.7500", + "3. low": "20.5000", + "4. close": "20.5800", + "5. volume": "2172800" + }, + "2002-02-08": { + "1. open": "20.8500", + "2. high": "20.8600", + "3. low": "20.5000", + "4. close": "20.5700", + "5. volume": "2408300" + }, + "2002-02-07": { + "1. open": "20.5800", + "2. high": "21.0300", + "3. low": "20.4900", + "4. close": "20.9300", + "5. volume": "4088000" + }, + "2002-02-06": { + "1. open": "20.6500", + "2. high": "20.7800", + "3. low": "20.3800", + "4. close": "20.3800", + "5. volume": "4782400" + }, + "2002-02-05": { + "1. open": "20.6000", + "2. high": "20.8800", + "3. low": "20.5000", + "4. close": "20.7900", + "5. volume": "3533800" + }, + "2002-02-04": { + "1. open": "20.3500", + "2. high": "20.5900", + "3. low": "20.2500", + "4. close": "20.4200", + "5. volume": "3795000" + }, + "2002-02-01": { + "1. open": "20.5000", + "2. high": "20.5700", + "3. low": "20.1500", + "4. close": "20.3300", + "5. volume": "3923500" + }, + "2002-01-31": { + "1. open": "20.8400", + "2. high": "20.9100", + "3. low": "20.3000", + "4. close": "20.6000", + "5. volume": "5571900" + }, + "2002-01-30": { + "1. open": "20.9000", + "2. high": "20.9100", + "3. low": "20.4200", + "4. close": "20.7600", + "5. volume": "4684800" + }, + "2002-01-29": { + "1. open": "21.1000", + "2. high": "21.1300", + "3. low": "20.4300", + "4. close": "20.6900", + "5. volume": "5092400" + }, + "2002-01-28": { + "1. open": "20.9500", + "2. high": "21.1000", + "3. low": "20.8000", + "4. close": "21.0500", + "5. volume": "4958300" + }, + "2002-01-25": { + "1. open": "20.3500", + "2. high": "20.7500", + "3. low": "20.3000", + "4. close": "20.7100", + "5. volume": "4436800" + }, + "2002-01-24": { + "1. open": "20.3900", + "2. high": "20.7500", + "3. low": "20.1500", + "4. close": "20.7200", + "5. volume": "6447100" + }, + "2002-01-23": { + "1. open": "20.4800", + "2. high": "20.4800", + "3. low": "20.1500", + "4. close": "20.4800", + "5. volume": "3765100" + }, + "2002-01-22": { + "1. open": "20.6000", + "2. high": "20.6800", + "3. low": "20.2700", + "4. close": "20.4100", + "5. volume": "4081700" + }, + "2002-01-18": { + "1. open": "20.5000", + "2. high": "20.7400", + "3. low": "20.4200", + "4. close": "20.5300", + "5. volume": "5479000" + }, + "2002-01-17": { + "1. open": "20.4500", + "2. high": "20.9300", + "3. low": "20.4500", + "4. close": "20.6100", + "5. volume": "4791000" + }, + "2002-01-16": { + "1. open": "20.5000", + "2. high": "20.5900", + "3. low": "20.4800", + "4. close": "20.5200", + "5. volume": "4817600" + }, + "2002-01-15": { + "1. open": "20.3500", + "2. high": "20.5200", + "3. low": "20.2700", + "4. close": "20.5200", + "5. volume": "4446900" + }, + "2002-01-14": { + "1. open": "20.6000", + "2. high": "20.7500", + "3. low": "20.3700", + "4. close": "20.3800", + "5. volume": "4222300" + }, + "2002-01-11": { + "1. open": "20.6500", + "2. high": "20.8000", + "3. low": "20.5200", + "4. close": "20.5600", + "5. volume": "5559500" + }, + "2002-01-10": { + "1. open": "20.4400", + "2. high": "20.8000", + "3. low": "20.4300", + "4. close": "20.5000", + "5. volume": "4620600" + }, + "2002-01-09": { + "1. open": "20.2500", + "2. high": "20.5000", + "3. low": "20.2500", + "4. close": "20.4500", + "5. volume": "4744500" + }, + "2002-01-08": { + "1. open": "20.5500", + "2. high": "20.6000", + "3. low": "19.9900", + "4. close": "20.3500", + "5. volume": "8495200" + }, + "2002-01-07": { + "1. open": "20.6300", + "2. high": "20.8000", + "3. low": "20.4400", + "4. close": "20.5200", + "5. volume": "5948900" + }, + "2002-01-04": { + "1. open": "20.6200", + "2. high": "21.0000", + "3. low": "20.3300", + "4. close": "20.4300", + "5. volume": "6833700" + }, + "2002-01-03": { + "1. open": "20.5500", + "2. high": "20.6500", + "3. low": "20.2400", + "4. close": "20.6200", + "5. volume": "5449800" + }, + "2002-01-02": { + "1. open": "20.8000", + "2. high": "20.8100", + "3. low": "20.2500", + "4. close": "20.5200", + "5. volume": "6640700" + }, + "2001-12-31": { + "1. open": "21.0000", + "2. high": "21.0500", + "3. low": "20.6500", + "4. close": "20.8700", + "5. volume": "3611900" + }, + "2001-12-28": { + "1. open": "21.0000", + "2. high": "21.1500", + "3. low": "20.8500", + "4. close": "21.0000", + "5. volume": "4208100" + }, + "2001-12-27": { + "1. open": "20.5800", + "2. high": "21.0500", + "3. low": "20.4000", + "4. close": "20.9200", + "5. volume": "6313800" + }, + "2001-12-26": { + "1. open": "20.7000", + "2. high": "20.7000", + "3. low": "20.4500", + "4. close": "20.4900", + "5. volume": "3590100" + }, + "2001-12-24": { + "1. open": "20.3500", + "2. high": "20.6600", + "3. low": "20.2600", + "4. close": "20.5000", + "5. volume": "3141100" + }, + "2001-12-21": { + "1. open": "20.0000", + "2. high": "20.5000", + "3. low": "20.0000", + "4. close": "20.5000", + "5. volume": "8905300" + }, + "2001-12-20": { + "1. open": "20.0300", + "2. high": "20.2700", + "3. low": "20.0200", + "4. close": "20.1300", + "5. volume": "7220900" + }, + "2001-12-19": { + "1. open": "19.9500", + "2. high": "20.3500", + "3. low": "19.9200", + "4. close": "19.9700", + "5. volume": "8314300" + }, + "2001-12-18": { + "1. open": "20.2900", + "2. high": "20.4500", + "3. low": "20.1000", + "4. close": "20.1000", + "5. volume": "9632200" + }, + "2001-12-17": { + "1. open": "20.5900", + "2. high": "20.5900", + "3. low": "19.9900", + "4. close": "20.1500", + "5. volume": "4533600" + }, + "2001-12-14": { + "1. open": "20.0500", + "2. high": "20.6800", + "3. low": "20.0000", + "4. close": "20.5100", + "5. volume": "8145400" + }, + "2001-12-13": { + "1. open": "20.0500", + "2. high": "20.0900", + "3. low": "19.9500", + "4. close": "19.9700", + "5. volume": "8297600" + }, + "2001-12-12": { + "1. open": "20.9500", + "2. high": "20.9500", + "3. low": "19.8900", + "4. close": "19.9400", + "5. volume": "17097000" + }, + "2001-12-11": { + "1. open": "21.1000", + "2. high": "21.5300", + "3. low": "19.6000", + "4. close": "19.9200", + "5. volume": "41108300" + }, + "2001-12-10": { + "1. open": "24.5000", + "2. high": "24.5100", + "3. low": "23.3000", + "4. close": "23.3000", + "5. volume": "6444800" + }, + "2001-12-07": { + "1. open": "25.3600", + "2. high": "25.4200", + "3. low": "24.4900", + "4. close": "24.6000", + "5. volume": "6504200" + }, + "2001-12-06": { + "1. open": "25.7000", + "2. high": "25.7300", + "3. low": "25.4000", + "4. close": "25.4500", + "5. volume": "2136300" + }, + "2001-12-05": { + "1. open": "25.7100", + "2. high": "25.9400", + "3. low": "25.5000", + "4. close": "25.8500", + "5. volume": "2948300" + }, + "2001-12-04": { + "1. open": "25.4500", + "2. high": "25.7200", + "3. low": "25.2500", + "4. close": "25.7000", + "5. volume": "1834300" + }, + "2001-12-03": { + "1. open": "25.0600", + "2. high": "25.5000", + "3. low": "25.0400", + "4. close": "25.3700", + "5. volume": "1741000" + }, + "2001-11-30": { + "1. open": "25.4500", + "2. high": "25.6100", + "3. low": "25.2300", + "4. close": "25.3200", + "5. volume": "2114800" + }, + "2001-11-29": { + "1. open": "25.0000", + "2. high": "25.5800", + "3. low": "24.9000", + "4. close": "25.5000", + "5. volume": "2390800" + }, + "2001-11-28": { + "1. open": "25.3500", + "2. high": "25.7800", + "3. low": "24.9000", + "4. close": "25.0500", + "5. volume": "2609500" + }, + "2001-11-27": { + "1. open": "25.2000", + "2. high": "25.5000", + "3. low": "24.8100", + "4. close": "25.1400", + "5. volume": "2172500" + }, + "2001-11-26": { + "1. open": "24.7500", + "2. high": "25.4000", + "3. low": "24.6500", + "4. close": "25.2300", + "5. volume": "2937300" + }, + "2001-11-23": { + "1. open": "24.5700", + "2. high": "24.9000", + "3. low": "24.4300", + "4. close": "24.8900", + "5. volume": "679200" + }, + "2001-11-21": { + "1. open": "24.8500", + "2. high": "24.9800", + "3. low": "24.4100", + "4. close": "24.5200", + "5. volume": "1077100" + }, + "2001-11-20": { + "1. open": "24.4000", + "2. high": "25.0100", + "3. low": "24.3500", + "4. close": "24.9900", + "5. volume": "2307100" + }, + "2001-11-19": { + "1. open": "24.6500", + "2. high": "24.8800", + "3. low": "24.3500", + "4. close": "24.3800", + "5. volume": "2128500" + }, + "2001-11-16": { + "1. open": "24.7500", + "2. high": "25.1300", + "3. low": "24.5600", + "4. close": "24.6800", + "5. volume": "2048800" + }, + "2001-11-15": { + "1. open": "24.6500", + "2. high": "25.2700", + "3. low": "24.5500", + "4. close": "24.7500", + "5. volume": "2489500" + }, + "2001-11-14": { + "1. open": "24.3000", + "2. high": "24.7500", + "3. low": "24.2500", + "4. close": "24.4500", + "5. volume": "2025300" + }, + "2001-11-13": { + "1. open": "24.2000", + "2. high": "24.2400", + "3. low": "23.9500", + "4. close": "24.2300", + "5. volume": "3498400" + }, + "2001-11-12": { + "1. open": "24.3300", + "2. high": "24.3900", + "3. low": "23.5000", + "4. close": "23.8200", + "5. volume": "8973200" + }, + "2001-11-09": { + "1. open": "24.4400", + "2. high": "24.4900", + "3. low": "24.0000", + "4. close": "24.2400", + "5. volume": "2012400" + }, + "2001-11-08": { + "1. open": "24.4500", + "2. high": "24.7500", + "3. low": "24.1400", + "4. close": "24.3400", + "5. volume": "2155100" + }, + "2001-11-07": { + "1. open": "24.2500", + "2. high": "24.5200", + "3. low": "24.1500", + "4. close": "24.2500", + "5. volume": "3203400" + }, + "2001-11-06": { + "1. open": "24.4500", + "2. high": "24.4600", + "3. low": "24.0000", + "4. close": "24.1000", + "5. volume": "3626300" + }, + "2001-11-05": { + "1. open": "24.6000", + "2. high": "24.6100", + "3. low": "24.2200", + "4. close": "24.2700", + "5. volume": "2240800" + }, + "2001-11-02": { + "1. open": "24.7000", + "2. high": "24.7000", + "3. low": "24.4100", + "4. close": "24.4800", + "5. volume": "2850500" + }, + "2001-11-01": { + "1. open": "24.6000", + "2. high": "24.8500", + "3. low": "24.3700", + "4. close": "24.6000", + "5. volume": "3049900" + }, + "2001-10-31": { + "1. open": "24.3000", + "2. high": "24.6700", + "3. low": "24.2900", + "4. close": "24.4600", + "5. volume": "2164000" + }, + "2001-10-30": { + "1. open": "24.3500", + "2. high": "24.5000", + "3. low": "24.0000", + "4. close": "24.2700", + "5. volume": "2006500" + }, + "2001-10-29": { + "1. open": "24.3500", + "2. high": "25.1400", + "3. low": "24.0200", + "4. close": "24.5200", + "5. volume": "2613900" + }, + "2001-10-26": { + "1. open": "24.1000", + "2. high": "24.4000", + "3. low": "24.0000", + "4. close": "24.1600", + "5. volume": "3498800" + }, + "2001-10-25": { + "1. open": "23.8000", + "2. high": "24.0100", + "3. low": "23.3500", + "4. close": "24.0100", + "5. volume": "4891300" + }, + "2001-10-24": { + "1. open": "25.3000", + "2. high": "25.4900", + "3. low": "24.3300", + "4. close": "24.3600", + "5. volume": "1844100" + }, + "2001-10-23": { + "1. open": "25.2800", + "2. high": "25.9100", + "3. low": "24.9400", + "4. close": "25.0100", + "5. volume": "1805600" + }, + "2001-10-22": { + "1. open": "24.7600", + "2. high": "25.1600", + "3. low": "24.7200", + "4. close": "25.1000", + "5. volume": "1230400" + }, + "2001-10-19": { + "1. open": "24.6700", + "2. high": "25.1000", + "3. low": "24.5600", + "4. close": "25.0000", + "5. volume": "2137000" + }, + "2001-10-18": { + "1. open": "25.0000", + "2. high": "25.1900", + "3. low": "24.4800", + "4. close": "24.7800", + "5. volume": "1611300" + }, + "2001-10-17": { + "1. open": "24.9500", + "2. high": "25.1600", + "3. low": "24.6500", + "4. close": "24.8400", + "5. volume": "2627600" + }, + "2001-10-16": { + "1. open": "25.0500", + "2. high": "25.0500", + "3. low": "24.5000", + "4. close": "24.6500", + "5. volume": "2225500" + }, + "2001-10-15": { + "1. open": "24.9500", + "2. high": "25.2400", + "3. low": "24.8200", + "4. close": "25.0000", + "5. volume": "2275800" + }, + "2001-10-12": { + "1. open": "24.9800", + "2. high": "25.2400", + "3. low": "24.6800", + "4. close": "25.0400", + "5. volume": "2503100" + }, + "2001-10-11": { + "1. open": "24.7500", + "2. high": "25.2500", + "3. low": "24.7500", + "4. close": "25.0000", + "5. volume": "2628600" + }, + "2001-10-10": { + "1. open": "24.9800", + "2. high": "25.2500", + "3. low": "24.7300", + "4. close": "24.7800", + "5. volume": "2490100" + }, + "2001-10-09": { + "1. open": "24.5000", + "2. high": "24.7500", + "3. low": "24.2200", + "4. close": "24.7400", + "5. volume": "2735700" + }, + "2001-10-08": { + "1. open": "24.7100", + "2. high": "24.8600", + "3. low": "24.0300", + "4. close": "24.4100", + "5. volume": "1959100" + }, + "2001-10-05": { + "1. open": "24.5500", + "2. high": "24.7600", + "3. low": "24.3500", + "4. close": "24.7600", + "5. volume": "2996200" + }, + "2001-10-04": { + "1. open": "24.6000", + "2. high": "25.0000", + "3. low": "24.5500", + "4. close": "24.6200", + "5. volume": "3712500" + }, + "2001-10-03": { + "1. open": "24.3500", + "2. high": "25.1800", + "3. low": "24.1000", + "4. close": "24.8600", + "5. volume": "4729000" + }, + "2001-10-02": { + "1. open": "24.2400", + "2. high": "24.4900", + "3. low": "23.9200", + "4. close": "24.2300", + "5. volume": "5526900" + }, + "2001-10-01": { + "1. open": "24.9600", + "2. high": "24.9900", + "3. low": "23.8000", + "4. close": "23.9900", + "5. volume": "4763000" + }, + "2001-09-28": { + "1. open": "24.7500", + "2. high": "24.9100", + "3. low": "24.3200", + "4. close": "24.6400", + "5. volume": "4907900" + }, + "2001-09-27": { + "1. open": "24.0500", + "2. high": "24.5000", + "3. low": "23.8100", + "4. close": "24.4000", + "5. volume": "3905500" + }, + "2001-09-26": { + "1. open": "25.3000", + "2. high": "25.3700", + "3. low": "23.8700", + "4. close": "24.0900", + "5. volume": "8063300" + }, + "2001-09-25": { + "1. open": "24.1000", + "2. high": "25.3200", + "3. low": "24.0500", + "4. close": "25.3000", + "5. volume": "4544600" + }, + "2001-09-24": { + "1. open": "23.7500", + "2. high": "24.4000", + "3. low": "23.3500", + "4. close": "24.0000", + "5. volume": "3097500" + }, + "2001-09-21": { + "1. open": "23.2500", + "2. high": "23.4000", + "3. low": "22.7000", + "4. close": "23.2900", + "5. volume": "5425000" + }, + "2001-09-20": { + "1. open": "24.7000", + "2. high": "24.7700", + "3. low": "23.7300", + "4. close": "23.7700", + "5. volume": "7212600" + }, + "2001-09-19": { + "1. open": "26.0400", + "2. high": "26.9000", + "3. low": "23.9800", + "4. close": "24.5300", + "5. volume": "10938600" + }, + "2001-09-18": { + "1. open": "27.3000", + "2. high": "27.3300", + "3. low": "25.4400", + "4. close": "26.0400", + "5. volume": "5557400" + }, + "2001-09-17": { + "1. open": "27.0500", + "2. high": "27.1000", + "3. low": "26.3300", + "4. close": "26.4100", + "5. volume": "3822500" + }, + "2001-09-10": { + "1. open": "26.6400", + "2. high": "27.1000", + "3. low": "26.4200", + "4. close": "27.0500", + "5. volume": "3459100" + }, + "2001-09-07": { + "1. open": "26.8400", + "2. high": "26.8600", + "3. low": "26.4300", + "4. close": "26.6400", + "5. volume": "3647600" + }, + "2001-09-06": { + "1. open": "26.2000", + "2. high": "26.7700", + "3. low": "26.2000", + "4. close": "26.5900", + "5. volume": "2407600" + }, + "2001-09-05": { + "1. open": "26.9000", + "2. high": "27.0000", + "3. low": "26.3000", + "4. close": "26.6000", + "5. volume": "3242100" + }, + "2001-09-04": { + "1. open": "26.8700", + "2. high": "27.6600", + "3. low": "26.8600", + "4. close": "27.3600", + "5. volume": "4412700" + }, + "2001-08-31": { + "1. open": "26.5000", + "2. high": "26.9000", + "3. low": "26.3000", + "4. close": "26.6200", + "5. volume": "2111600" + }, + "2001-08-30": { + "1. open": "26.0500", + "2. high": "26.6400", + "3. low": "26.0500", + "4. close": "26.4600", + "5. volume": "2906000" + }, + "2001-08-29": { + "1. open": "26.5600", + "2. high": "26.6300", + "3. low": "26.1000", + "4. close": "26.3500", + "5. volume": "1507500" + }, + "2001-08-28": { + "1. open": "26.2200", + "2. high": "26.9800", + "3. low": "26.2000", + "4. close": "26.7000", + "5. volume": "2019600" + }, + "2001-08-27": { + "1. open": "26.5000", + "2. high": "27.1500", + "3. low": "26.3100", + "4. close": "26.4700", + "5. volume": "2394100" + }, + "2001-08-24": { + "1. open": "26.2400", + "2. high": "27.0000", + "3. low": "26.1900", + "4. close": "27.0000", + "5. volume": "2314300" + }, + "2001-08-23": { + "1. open": "26.1300", + "2. high": "26.7500", + "3. low": "26.1000", + "4. close": "26.4800", + "5. volume": "2206200" + }, + "2001-08-22": { + "1. open": "26.1800", + "2. high": "26.4500", + "3. low": "25.7500", + "4. close": "26.3000", + "5. volume": "2214700" + }, + "2001-08-21": { + "1. open": "25.8000", + "2. high": "26.3500", + "3. low": "25.6000", + "4. close": "25.8200", + "5. volume": "1702600" + }, + "2001-08-20": { + "1. open": "25.3500", + "2. high": "25.6900", + "3. low": "25.3500", + "4. close": "25.5700", + "5. volume": "2113200" + }, + "2001-08-17": { + "1. open": "25.6000", + "2. high": "25.7200", + "3. low": "25.2800", + "4. close": "25.5200", + "5. volume": "2452500" + }, + "2001-08-16": { + "1. open": "26.0000", + "2. high": "26.3700", + "3. low": "25.5500", + "4. close": "25.7000", + "5. volume": "2899400" + }, + "2001-08-15": { + "1. open": "26.6300", + "2. high": "27.0000", + "3. low": "25.9200", + "4. close": "26.0000", + "5. volume": "3060200" + }, + "2001-08-14": { + "1. open": "26.2500", + "2. high": "27.0300", + "3. low": "25.2500", + "4. close": "26.8700", + "5. volume": "3248800" + }, + "2001-08-13": { + "1. open": "26.1000", + "2. high": "26.2000", + "3. low": "25.7900", + "4. close": "26.0900", + "5. volume": "1495700" + }, + "2001-08-10": { + "1. open": "25.4500", + "2. high": "26.2800", + "3. low": "25.4300", + "4. close": "26.0500", + "5. volume": "2467200" + }, + "2001-08-09": { + "1. open": "25.4800", + "2. high": "25.4800", + "3. low": "24.8800", + "4. close": "25.2200", + "5. volume": "2928300" + }, + "2001-08-08": { + "1. open": "25.7500", + "2. high": "25.7800", + "3. low": "25.2500", + "4. close": "25.4800", + "5. volume": "3224700" + }, + "2001-08-07": { + "1. open": "26.1800", + "2. high": "26.1900", + "3. low": "25.8000", + "4. close": "25.8800", + "5. volume": "3270500" + }, + "2001-08-06": { + "1. open": "26.2700", + "2. high": "26.5000", + "3. low": "25.9900", + "4. close": "26.1800", + "5. volume": "2470900" + }, + "2001-08-03": { + "1. open": "26.8000", + "2. high": "26.9000", + "3. low": "26.2700", + "4. close": "26.5000", + "5. volume": "2734500" + }, + "2001-08-02": { + "1. open": "26.1300", + "2. high": "26.8200", + "3. low": "26.1100", + "4. close": "26.8000", + "5. volume": "3602600" + }, + "2001-08-01": { + "1. open": "26.2000", + "2. high": "26.4000", + "3. low": "25.8000", + "4. close": "26.1700", + "5. volume": "1937700" + }, + "2001-07-31": { + "1. open": "26.0000", + "2. high": "26.7000", + "3. low": "25.9600", + "4. close": "26.3600", + "5. volume": "2920900" + }, + "2001-07-30": { + "1. open": "25.5000", + "2. high": "26.0700", + "3. low": "25.3500", + "4. close": "26.0400", + "5. volume": "2103400" + }, + "2001-07-27": { + "1. open": "25.6000", + "2. high": "25.9000", + "3. low": "25.2600", + "4. close": "25.6400", + "5. volume": "2132300" + }, + "2001-07-26": { + "1. open": "25.2400", + "2. high": "25.4500", + "3. low": "25.1200", + "4. close": "25.3900", + "5. volume": "2115400" + }, + "2001-07-25": { + "1. open": "25.5100", + "2. high": "25.5500", + "3. low": "25.2000", + "4. close": "25.4800", + "5. volume": "2654700" + }, + "2001-07-24": { + "1. open": "25.0400", + "2. high": "25.5000", + "3. low": "24.8200", + "4. close": "25.2500", + "5. volume": "3082800" + }, + "2001-07-23": { + "1. open": "25.4100", + "2. high": "25.6100", + "3. low": "25.0100", + "4. close": "25.0300", + "5. volume": "2260500" + }, + "2001-07-20": { + "1. open": "25.3600", + "2. high": "25.7500", + "3. low": "25.2700", + "4. close": "25.6600", + "5. volume": "2518900" + }, + "2001-07-19": { + "1. open": "25.2000", + "2. high": "25.2600", + "3. low": "24.9600", + "4. close": "25.1400", + "5. volume": "2894900" + }, + "2001-07-18": { + "1. open": "24.5000", + "2. high": "25.0200", + "3. low": "24.4200", + "4. close": "24.9900", + "5. volume": "3568100" + }, + "2001-07-17": { + "1. open": "23.8500", + "2. high": "24.5200", + "3. low": "23.8500", + "4. close": "24.4900", + "5. volume": "3988100" + }, + "2001-07-16": { + "1. open": "23.9300", + "2. high": "24.0500", + "3. low": "23.7100", + "4. close": "23.8000", + "5. volume": "2233500" + }, + "2001-07-13": { + "1. open": "23.4500", + "2. high": "23.8600", + "3. low": "23.1000", + "4. close": "23.7800", + "5. volume": "3150500" + }, + "2001-07-12": { + "1. open": "23.9900", + "2. high": "23.9900", + "3. low": "23.2500", + "4. close": "23.4000", + "5. volume": "3661400" + }, + "2001-07-11": { + "1. open": "24.5000", + "2. high": "24.5500", + "3. low": "23.9000", + "4. close": "23.9900", + "5. volume": "2866900" + }, + "2001-07-10": { + "1. open": "25.2000", + "2. high": "25.2000", + "3. low": "24.3500", + "4. close": "24.3500", + "5. volume": "2601600" + }, + "2001-07-09": { + "1. open": "25.5000", + "2. high": "25.5000", + "3. low": "24.5500", + "4. close": "24.9600", + "5. volume": "3116300" + }, + "2001-07-06": { + "1. open": "25.6600", + "2. high": "25.8000", + "3. low": "25.4500", + "4. close": "25.4700", + "5. volume": "1768300" + }, + "2001-07-05": { + "1. open": "25.5500", + "2. high": "25.9000", + "3. low": "25.4000", + "4. close": "25.5700", + "5. volume": "2722400" + }, + "2001-07-03": { + "1. open": "25.9200", + "2. high": "25.9300", + "3. low": "25.2400", + "4. close": "25.3700", + "5. volume": "2466900" + }, + "2001-07-02": { + "1. open": "25.3000", + "2. high": "25.6600", + "3. low": "25.1500", + "4. close": "25.4200", + "5. volume": "3236800" + }, + "2001-06-29": { + "1. open": "25.5000", + "2. high": "26.0000", + "3. low": "24.3100", + "4. close": "25.0000", + "5. volume": "4206300" + }, + "2001-06-28": { + "1. open": "25.6900", + "2. high": "26.1200", + "3. low": "25.5500", + "4. close": "25.8100", + "5. volume": "2324000" + }, + "2001-06-27": { + "1. open": "24.6000", + "2. high": "25.5000", + "3. low": "24.6000", + "4. close": "25.5000", + "5. volume": "3686700" + }, + "2001-06-26": { + "1. open": "24.5000", + "2. high": "25.4500", + "3. low": "24.5000", + "4. close": "24.7500", + "5. volume": "3623800" + }, + "2001-06-25": { + "1. open": "24.4000", + "2. high": "25.1500", + "3. low": "24.1700", + "4. close": "24.9100", + "5. volume": "3031900" + }, + "2001-06-22": { + "1. open": "24.9000", + "2. high": "24.9900", + "3. low": "24.5100", + "4. close": "24.8800", + "5. volume": "2250600" + }, + "2001-06-21": { + "1. open": "24.1000", + "2. high": "25.0000", + "3. low": "24.1000", + "4. close": "24.9000", + "5. volume": "2835600" + }, + "2001-06-20": { + "1. open": "24.5000", + "2. high": "24.7600", + "3. low": "24.0000", + "4. close": "24.3500", + "5. volume": "3151600" + }, + "2001-06-19": { + "1. open": "25.4000", + "2. high": "25.4000", + "3. low": "24.8500", + "4. close": "25.0000", + "5. volume": "2308300" + }, + "2001-06-18": { + "1. open": "25.4500", + "2. high": "25.4700", + "3. low": "24.9400", + "4. close": "25.1100", + "5. volume": "2148600" + }, + "2001-06-15": { + "1. open": "24.8500", + "2. high": "25.6400", + "3. low": "24.7600", + "4. close": "25.3100", + "5. volume": "4470900" + }, + "2001-06-14": { + "1. open": "25.4500", + "2. high": "25.5000", + "3. low": "24.8000", + "4. close": "24.8500", + "5. volume": "1508000" + }, + "2001-06-13": { + "1. open": "25.4600", + "2. high": "25.7000", + "3. low": "25.2800", + "4. close": "25.5200", + "5. volume": "1471000" + }, + "2001-06-12": { + "1. open": "24.8300", + "2. high": "25.6500", + "3. low": "24.7700", + "4. close": "25.4500", + "5. volume": "1952700" + }, + "2001-06-11": { + "1. open": "25.0000", + "2. high": "25.2400", + "3. low": "24.9600", + "4. close": "25.0600", + "5. volume": "1451100" + }, + "2001-06-08": { + "1. open": "25.0000", + "2. high": "25.1900", + "3. low": "24.9100", + "4. close": "25.1000", + "5. volume": "964500" + }, + "2001-06-07": { + "1. open": "24.5000", + "2. high": "25.2000", + "3. low": "24.5000", + "4. close": "25.0300", + "5. volume": "1489700" + }, + "2001-06-06": { + "1. open": "24.4500", + "2. high": "24.9000", + "3. low": "24.4000", + "4. close": "24.7400", + "5. volume": "1587100" + }, + "2001-06-05": { + "1. open": "24.5500", + "2. high": "24.9400", + "3. low": "24.5500", + "4. close": "24.7800", + "5. volume": "1810000" + }, + "2001-06-04": { + "1. open": "24.4500", + "2. high": "25.2500", + "3. low": "24.3600", + "4. close": "25.0000", + "5. volume": "1983800" + }, + "2001-06-01": { + "1. open": "24.7500", + "2. high": "25.2400", + "3. low": "24.5600", + "4. close": "25.0000", + "5. volume": "2237600" + }, + "2001-05-31": { + "1. open": "24.7500", + "2. high": "25.2000", + "3. low": "24.6500", + "4. close": "24.9400", + "5. volume": "2314100" + }, + "2001-05-30": { + "1. open": "24.5500", + "2. high": "24.9700", + "3. low": "24.4800", + "4. close": "24.7600", + "5. volume": "2313900" + }, + "2001-05-29": { + "1. open": "24.0500", + "2. high": "24.7900", + "3. low": "24.0500", + "4. close": "24.7800", + "5. volume": "1594300" + }, + "2001-05-25": { + "1. open": "24.5000", + "2. high": "24.5100", + "3. low": "24.0500", + "4. close": "24.1100", + "5. volume": "1447000" + }, + "2001-05-24": { + "1. open": "23.9100", + "2. high": "24.5100", + "3. low": "23.9000", + "4. close": "24.5000", + "5. volume": "2003100" + }, + "2001-05-23": { + "1. open": "24.0100", + "2. high": "24.0200", + "3. low": "23.6000", + "4. close": "23.9100", + "5. volume": "2502400" + }, + "2001-05-22": { + "1. open": "23.9000", + "2. high": "24.5000", + "3. low": "23.7000", + "4. close": "24.0100", + "5. volume": "3490800" + }, + "2001-05-21": { + "1. open": "23.9900", + "2. high": "24.0500", + "3. low": "23.5200", + "4. close": "24.0000", + "5. volume": "3752000" + }, + "2001-05-18": { + "1. open": "24.0000", + "2. high": "24.0700", + "3. low": "23.7100", + "4. close": "23.9000", + "5. volume": "2527600" + }, + "2001-05-17": { + "1. open": "24.0500", + "2. high": "24.2000", + "3. low": "23.4500", + "4. close": "23.7700", + "5. volume": "2914600" + }, + "2001-05-16": { + "1. open": "23.5300", + "2. high": "24.1500", + "3. low": "23.5300", + "4. close": "24.0000", + "5. volume": "2475500" + }, + "2001-05-15": { + "1. open": "24.0000", + "2. high": "24.1000", + "3. low": "23.3700", + "4. close": "23.6000", + "5. volume": "2481800" + }, + "2001-05-14": { + "1. open": "24.1900", + "2. high": "24.3800", + "3. low": "23.8100", + "4. close": "24.0600", + "5. volume": "1861800" + }, + "2001-05-11": { + "1. open": "24.7500", + "2. high": "24.7600", + "3. low": "23.9700", + "4. close": "24.1900", + "5. volume": "1424100" + }, + "2001-05-10": { + "1. open": "24.5000", + "2. high": "24.8800", + "3. low": "23.9800", + "4. close": "24.7500", + "5. volume": "1956200" + }, + "2001-05-09": { + "1. open": "24.0000", + "2. high": "24.5000", + "3. low": "23.7800", + "4. close": "24.3500", + "5. volume": "2378300" + }, + "2001-05-08": { + "1. open": "24.7600", + "2. high": "24.8800", + "3. low": "23.7500", + "4. close": "24.0000", + "5. volume": "2057600" + }, + "2001-05-07": { + "1. open": "25.0000", + "2. high": "25.0800", + "3. low": "24.6000", + "4. close": "24.7300", + "5. volume": "1269400" + }, + "2001-05-04": { + "1. open": "24.9000", + "2. high": "25.3000", + "3. low": "24.7700", + "4. close": "25.3000", + "5. volume": "5163800" + }, + "2001-05-03": { + "1. open": "24.9000", + "2. high": "25.2000", + "3. low": "24.7500", + "4. close": "25.0100", + "5. volume": "4721500" + }, + "2001-05-02": { + "1. open": "24.0000", + "2. high": "25.0500", + "3. low": "23.9200", + "4. close": "25.0500", + "5. volume": "7581600" + }, + "2001-05-01": { + "1. open": "23.1000", + "2. high": "23.8000", + "3. low": "22.9500", + "4. close": "23.7400", + "5. volume": "5247200" + }, + "2001-04-30": { + "1. open": "22.4000", + "2. high": "22.9200", + "3. low": "22.3500", + "4. close": "22.5900", + "5. volume": "3584000" + }, + "2001-04-27": { + "1. open": "22.3800", + "2. high": "22.5900", + "3. low": "22.2100", + "4. close": "22.3100", + "5. volume": "3113400" + }, + "2001-04-26": { + "1. open": "22.2700", + "2. high": "22.4400", + "3. low": "22.1800", + "4. close": "22.3000", + "5. volume": "3790900" + }, + "2001-04-25": { + "1. open": "22.0000", + "2. high": "22.3500", + "3. low": "22.0000", + "4. close": "22.2500", + "5. volume": "2472300" + }, + "2001-04-24": { + "1. open": "22.0000", + "2. high": "22.2000", + "3. low": "21.9300", + "4. close": "22.0900", + "5. volume": "2550400" + }, + "2001-04-23": { + "1. open": "22.3000", + "2. high": "22.3000", + "3. low": "21.8800", + "4. close": "22.0500", + "5. volume": "2430900" + }, + "2001-04-20": { + "1. open": "22.5500", + "2. high": "22.7800", + "3. low": "22.0000", + "4. close": "22.2000", + "5. volume": "3846800" + }, + "2001-04-19": { + "1. open": "22.1800", + "2. high": "23.0000", + "3. low": "22.1500", + "4. close": "22.4400", + "5. volume": "2849200" + }, + "2001-04-18": { + "1. open": "22.5000", + "2. high": "22.9000", + "3. low": "21.9000", + "4. close": "22.1800", + "5. volume": "4879100" + }, + "2001-04-17": { + "1. open": "21.2900", + "2. high": "22.3500", + "3. low": "21.2900", + "4. close": "22.3400", + "5. volume": "6034700" + }, + "2001-04-16": { + "1. open": "21.7800", + "2. high": "21.9500", + "3. low": "21.1600", + "4. close": "21.4400", + "5. volume": "3124800" + }, + "2001-04-12": { + "1. open": "21.9000", + "2. high": "22.2500", + "3. low": "21.8300", + "4. close": "21.8800", + "5. volume": "2620700" + }, + "2001-04-11": { + "1. open": "22.4500", + "2. high": "22.4900", + "3. low": "21.6800", + "4. close": "22.1200", + "5. volume": "4444500" + }, + "2001-04-10": { + "1. open": "22.5000", + "2. high": "22.7200", + "3. low": "22.0500", + "4. close": "22.4900", + "5. volume": "5233900" + }, + "2001-04-09": { + "1. open": "22.4500", + "2. high": "22.9000", + "3. low": "22.2100", + "4. close": "22.7500", + "5. volume": "3337500" + }, + "2001-04-06": { + "1. open": "22.9900", + "2. high": "23.1500", + "3. low": "21.7500", + "4. close": "22.1200", + "5. volume": "6766000" + }, + "2001-04-05": { + "1. open": "24.3500", + "2. high": "24.3500", + "3. low": "21.4200", + "4. close": "22.9900", + "5. volume": "21161900" + }, + "2001-04-04": { + "1. open": "24.7000", + "2. high": "24.9500", + "3. low": "24.2900", + "4. close": "24.5500", + "5. volume": "2795900" + }, + "2001-04-03": { + "1. open": "25.4000", + "2. high": "25.4100", + "3. low": "24.7700", + "4. close": "24.8800", + "5. volume": "3239000" + }, + "2001-04-02": { + "1. open": "25.7900", + "2. high": "25.8500", + "3. low": "25.0600", + "4. close": "25.2400", + "5. volume": "2729600" + }, + "2001-03-30": { + "1. open": "25.5700", + "2. high": "25.8500", + "3. low": "25.5200", + "4. close": "25.7900", + "5. volume": "3668500" + }, + "2001-03-29": { + "1. open": "25.0300", + "2. high": "25.7500", + "3. low": "25.0000", + "4. close": "25.5800", + "5. volume": "5373500" + }, + "2001-03-28": { + "1. open": "24.7500", + "2. high": "25.3100", + "3. low": "24.5500", + "4. close": "24.9900", + "5. volume": "4156800" + }, + "2001-03-27": { + "1. open": "23.9500", + "2. high": "25.2000", + "3. low": "23.9500", + "4. close": "24.9500", + "5. volume": "4213600" + }, + "2001-03-26": { + "1. open": "23.1500", + "2. high": "23.9800", + "3. low": "23.1500", + "4. close": "23.9700", + "5. volume": "2473100" + }, + "2001-03-23": { + "1. open": "22.9700", + "2. high": "23.5600", + "3. low": "22.7600", + "4. close": "23.5500", + "5. volume": "4195400" + }, + "2001-03-22": { + "1. open": "23.2500", + "2. high": "23.2500", + "3. low": "22.7700", + "4. close": "23.0400", + "5. volume": "5528500" + }, + "2001-03-21": { + "1. open": "24.0000", + "2. high": "24.2000", + "3. low": "23.3700", + "4. close": "23.3800", + "5. volume": "2794100" + }, + "2001-03-20": { + "1. open": "23.8000", + "2. high": "24.2400", + "3. low": "23.7200", + "4. close": "23.9200", + "5. volume": "2915000" + }, + "2001-03-19": { + "1. open": "23.6000", + "2. high": "23.8000", + "3. low": "23.3700", + "4. close": "23.5700", + "5. volume": "1952800" + }, + "2001-03-16": { + "1. open": "23.0200", + "2. high": "23.8400", + "3. low": "23.0200", + "4. close": "23.5200", + "5. volume": "4139600" + }, + "2001-03-15": { + "1. open": "23.0800", + "2. high": "23.0800", + "3. low": "22.4000", + "4. close": "22.5900", + "5. volume": "3899800" + }, + "2001-03-14": { + "1. open": "24.0200", + "2. high": "24.0500", + "3. low": "22.9000", + "4. close": "23.0400", + "5. volume": "2804000" + }, + "2001-03-13": { + "1. open": "24.3500", + "2. high": "25.0000", + "3. low": "23.6500", + "4. close": "24.0200", + "5. volume": "2330200" + }, + "2001-03-12": { + "1. open": "25.0000", + "2. high": "25.6100", + "3. low": "24.5500", + "4. close": "24.7300", + "5. volume": "3248700" + }, + "2001-03-09": { + "1. open": "24.9000", + "2. high": "25.2500", + "3. low": "24.7900", + "4. close": "24.9500", + "5. volume": "3957100" + }, + "2001-03-08": { + "1. open": "23.7500", + "2. high": "25.0000", + "3. low": "23.7500", + "4. close": "24.9500", + "5. volume": "4198000" + }, + "2001-03-07": { + "1. open": "23.4500", + "2. high": "24.0000", + "3. low": "22.8600", + "4. close": "23.9000", + "5. volume": "4886400" + }, + "2001-03-06": { + "1. open": "23.7500", + "2. high": "23.7800", + "3. low": "22.7500", + "4. close": "23.0000", + "5. volume": "5547600" + }, + "2001-03-05": { + "1. open": "24.4000", + "2. high": "24.4300", + "3. low": "23.2900", + "4. close": "23.7000", + "5. volume": "4357800" + }, + "2001-03-02": { + "1. open": "24.1200", + "2. high": "24.6000", + "3. low": "24.0900", + "4. close": "24.3200", + "5. volume": "1899200" + }, + "2001-03-01": { + "1. open": "24.1000", + "2. high": "24.5500", + "3. low": "24.0000", + "4. close": "24.3800", + "5. volume": "2933500" + }, + "2001-02-28": { + "1. open": "24.9500", + "2. high": "24.9800", + "3. low": "24.0800", + "4. close": "24.2400", + "5. volume": "2568700" + }, + "2001-02-27": { + "1. open": "24.2500", + "2. high": "24.9200", + "3. low": "24.2300", + "4. close": "24.8900", + "5. volume": "2402500" + }, + "2001-02-26": { + "1. open": "24.2300", + "2. high": "24.3900", + "3. low": "24.1100", + "4. close": "24.2100", + "5. volume": "1296800" + }, + "2001-02-23": { + "1. open": "24.9000", + "2. high": "24.9000", + "3. low": "23.8900", + "4. close": "24.0000", + "5. volume": "1746100" + }, + "2001-02-22": { + "1. open": "24.2300", + "2. high": "24.7700", + "3. low": "23.8200", + "4. close": "24.5600", + "5. volume": "2372200" + }, + "2001-02-21": { + "1. open": "24.7000", + "2. high": "24.8300", + "3. low": "24.0000", + "4. close": "24.2300", + "5. volume": "3135000" + }, + "2001-02-20": { + "1. open": "24.5000", + "2. high": "25.0100", + "3. low": "24.4000", + "4. close": "24.6600", + "5. volume": "3121500" + }, + "2001-02-16": { + "1. open": "24.5000", + "2. high": "24.5800", + "3. low": "24.3000", + "4. close": "24.3500", + "5. volume": "2642600" + }, + "2001-02-15": { + "1. open": "24.0000", + "2. high": "24.7000", + "3. low": "23.9100", + "4. close": "24.5200", + "5. volume": "3580300" + }, + "2001-02-14": { + "1. open": "23.9900", + "2. high": "24.0400", + "3. low": "23.5000", + "4. close": "23.5600", + "5. volume": "2301900" + }, + "2001-02-13": { + "1. open": "24.6500", + "2. high": "24.7000", + "3. low": "23.7500", + "4. close": "23.9900", + "5. volume": "3197700" + }, + "2001-02-12": { + "1. open": "25.1100", + "2. high": "25.2000", + "3. low": "24.6100", + "4. close": "24.8400", + "5. volume": "1431400" + }, + "2001-02-09": { + "1. open": "25.0000", + "2. high": "25.2000", + "3. low": "24.8000", + "4. close": "25.1000", + "5. volume": "1603000" + }, + "2001-02-08": { + "1. open": "25.1100", + "2. high": "25.3400", + "3. low": "24.9900", + "4. close": "25.1500", + "5. volume": "1554000" + }, + "2001-02-07": { + "1. open": "24.5500", + "2. high": "25.1600", + "3. low": "24.4500", + "4. close": "25.1100", + "5. volume": "2086600" + }, + "2001-02-06": { + "1. open": "24.0200", + "2. high": "24.6000", + "3. low": "23.9800", + "4. close": "24.3500", + "5. volume": "2438200" + }, + "2001-02-05": { + "1. open": "24.5200", + "2. high": "24.7400", + "3. low": "24.0000", + "4. close": "24.0000", + "5. volume": "2467600" + }, + "2001-02-02": { + "1. open": "25.0500", + "2. high": "25.2400", + "3. low": "24.5000", + "4. close": "24.6100", + "5. volume": "1323700" + }, + "2001-02-01": { + "1. open": "24.6000", + "2. high": "25.1900", + "3. low": "24.5200", + "4. close": "24.9000", + "5. volume": "2738000" + }, + "2001-01-31": { + "1. open": "24.1000", + "2. high": "24.7800", + "3. low": "24.0100", + "4. close": "24.5500", + "5. volume": "1799800" + }, + "2001-01-30": { + "1. open": "24.5500", + "2. high": "24.5500", + "3. low": "23.8600", + "4. close": "23.9500", + "5. volume": "1890500" + }, + "2001-01-29": { + "1. open": "23.7500", + "2. high": "24.3700", + "3. low": "23.6800", + "4. close": "24.1400", + "5. volume": "2429300" + }, + "2001-01-26": { + "1. open": "23.7500", + "2. high": "24.0000", + "3. low": "23.6200", + "4. close": "23.9400", + "5. volume": "1565800" + }, + "2001-01-25": { + "1. open": "23.9400", + "2. high": "23.9400", + "3. low": "22.0600", + "4. close": "23.6200", + "5. volume": "7324600" + }, + "2001-01-24": { + "1. open": "23.8100", + "2. high": "24.3100", + "3. low": "23.8100", + "4. close": "24.0000", + "5. volume": "1650100" + }, + "2001-01-23": { + "1. open": "24.7500", + "2. high": "25.0000", + "3. low": "23.8100", + "4. close": "24.0000", + "5. volume": "3994200" + }, + "2001-01-22": { + "1. open": "24.7500", + "2. high": "25.0000", + "3. low": "24.5000", + "4. close": "25.0000", + "5. volume": "2244800" + }, + "2001-01-19": { + "1. open": "24.1200", + "2. high": "24.3100", + "3. low": "23.5000", + "4. close": "24.1200", + "5. volume": "2252200" + }, + "2001-01-18": { + "1. open": "24.0000", + "2. high": "24.6200", + "3. low": "24.0000", + "4. close": "24.2500", + "5. volume": "1806300" + }, + "2001-01-17": { + "1. open": "24.2500", + "2. high": "24.2500", + "3. low": "23.5000", + "4. close": "24.1200", + "5. volume": "3328100" + }, + "2001-01-16": { + "1. open": "22.3100", + "2. high": "23.5600", + "3. low": "22.3100", + "4. close": "23.4400", + "5. volume": "3114500" + }, + "2001-01-12": { + "1. open": "23.2500", + "2. high": "23.2500", + "3. low": "22.1900", + "4. close": "22.4400", + "5. volume": "3949400" + }, + "2001-01-11": { + "1. open": "23.4400", + "2. high": "23.7500", + "3. low": "23.1200", + "4. close": "23.2500", + "5. volume": "4520200" + }, + "2001-01-10": { + "1. open": "23.8100", + "2. high": "24.0000", + "3. low": "22.9400", + "4. close": "23.1900", + "5. volume": "4500000" + }, + "2001-01-09": { + "1. open": "24.0000", + "2. high": "24.3700", + "3. low": "23.8100", + "4. close": "23.8700", + "5. volume": "3135800" + }, + "2001-01-08": { + "1. open": "23.3700", + "2. high": "24.4400", + "3. low": "23.3100", + "4. close": "24.0000", + "5. volume": "3089200" + }, + "2001-01-05": { + "1. open": "23.0600", + "2. high": "24.1200", + "3. low": "23.0000", + "4. close": "23.1900", + "5. volume": "5939500" + }, + "2001-01-04": { + "1. open": "24.6200", + "2. high": "24.6900", + "3. low": "22.3700", + "4. close": "23.1200", + "5. volume": "7556300" + }, + "2001-01-03": { + "1. open": "26.6900", + "2. high": "26.7500", + "3. low": "24.1200", + "4. close": "24.7500", + "5. volume": "6302600" + }, + "2001-01-02": { + "1. open": "26.7500", + "2. high": "26.8100", + "3. low": "26.3700", + "4. close": "26.6900", + "5. volume": "3150100" + }, + "2000-12-29": { + "1. open": "26.9400", + "2. high": "27.9400", + "3. low": "26.9400", + "4. close": "27.0600", + "5. volume": "3055800" + }, + "2000-12-28": { + "1. open": "26.3100", + "2. high": "27.1900", + "3. low": "26.3100", + "4. close": "26.8100", + "5. volume": "1989000" + }, + "2000-12-27": { + "1. open": "26.2500", + "2. high": "27.4400", + "3. low": "26.0000", + "4. close": "26.0000", + "5. volume": "4778400" + }, + "2000-12-26": { + "1. open": "26.1900", + "2. high": "26.5000", + "3. low": "25.8700", + "4. close": "26.2500", + "5. volume": "1693800" + }, + "2000-12-22": { + "1. open": "26.1900", + "2. high": "26.8100", + "3. low": "25.9400", + "4. close": "26.3700", + "5. volume": "2794800" + }, + "2000-12-21": { + "1. open": "26.5000", + "2. high": "26.8100", + "3. low": "26.0000", + "4. close": "26.0000", + "5. volume": "4201400" + }, + "2000-12-20": { + "1. open": "26.1900", + "2. high": "26.5000", + "3. low": "25.6200", + "4. close": "26.3700", + "5. volume": "3661600" + }, + "2000-12-19": { + "1. open": "26.3700", + "2. high": "26.6900", + "3. low": "25.5000", + "4. close": "25.9400", + "5. volume": "2947500" + }, + "2000-12-18": { + "1. open": "26.3100", + "2. high": "26.5600", + "3. low": "26.0600", + "4. close": "26.3700", + "5. volume": "2313000" + }, + "2000-12-15": { + "1. open": "26.4400", + "2. high": "26.5600", + "3. low": "25.1900", + "4. close": "26.0000", + "5. volume": "4410900" + }, + "2000-12-14": { + "1. open": "25.9400", + "2. high": "26.7500", + "3. low": "25.2500", + "4. close": "26.4400", + "5. volume": "2302600" + }, + "2000-12-13": { + "1. open": "25.1200", + "2. high": "26.1200", + "3. low": "25.0600", + "4. close": "25.9400", + "5. volume": "2693100" + }, + "2000-12-12": { + "1. open": "24.3700", + "2. high": "25.2500", + "3. low": "24.3100", + "4. close": "25.0000", + "5. volume": "2374000" + }, + "2000-12-11": { + "1. open": "24.5000", + "2. high": "24.6200", + "3. low": "24.0000", + "4. close": "24.0000", + "5. volume": "3164900" + }, + "2000-12-08": { + "1. open": "24.8700", + "2. high": "24.9400", + "3. low": "24.3700", + "4. close": "24.6200", + "5. volume": "2669900" + }, + "2000-12-07": { + "1. open": "24.4400", + "2. high": "25.4400", + "3. low": "24.4400", + "4. close": "25.2500", + "5. volume": "2514800" + }, + "2000-12-06": { + "1. open": "24.2500", + "2. high": "24.2500", + "3. low": "23.6200", + "4. close": "23.9400", + "5. volume": "4023400" + }, + "2000-12-05": { + "1. open": "25.1200", + "2. high": "25.3700", + "3. low": "24.3100", + "4. close": "24.6200", + "5. volume": "5344800" + }, + "2000-12-04": { + "1. open": "26.1200", + "2. high": "26.1900", + "3. low": "25.3700", + "4. close": "25.7500", + "5. volume": "2064300" + }, + "2000-12-01": { + "1. open": "26.5600", + "2. high": "26.6900", + "3. low": "25.9400", + "4. close": "26.1200", + "5. volume": "2472600" + }, + "2000-11-30": { + "1. open": "26.5000", + "2. high": "26.7500", + "3. low": "26.0600", + "4. close": "26.5000", + "5. volume": "2013600" + }, + "2000-11-29": { + "1. open": "26.1900", + "2. high": "27.0000", + "3. low": "26.0600", + "4. close": "26.7500", + "5. volume": "2453700" + }, + "2000-11-28": { + "1. open": "26.9400", + "2. high": "26.9400", + "3. low": "25.8100", + "4. close": "26.0600", + "5. volume": "1766200" + }, + "2000-11-27": { + "1. open": "26.0000", + "2. high": "27.0000", + "3. low": "25.8100", + "4. close": "26.6900", + "5. volume": "3411800" + }, + "2000-11-24": { + "1. open": "25.8100", + "2. high": "26.1200", + "3. low": "25.6200", + "4. close": "26.0600", + "5. volume": "576000" + }, + "2000-11-22": { + "1. open": "25.1200", + "2. high": "26.1200", + "3. low": "24.9400", + "4. close": "25.8700", + "5. volume": "3360200" + }, + "2000-11-21": { + "1. open": "25.1900", + "2. high": "25.3700", + "3. low": "24.6900", + "4. close": "24.7500", + "5. volume": "4243900" + }, + "2000-11-20": { + "1. open": "26.2500", + "2. high": "26.5000", + "3. low": "25.2500", + "4. close": "25.3700", + "5. volume": "3449500" + }, + "2000-11-17": { + "1. open": "27.1200", + "2. high": "27.1200", + "3. low": "26.0000", + "4. close": "26.3700", + "5. volume": "4033100" + }, + "2000-11-16": { + "1. open": "25.8700", + "2. high": "27.4400", + "3. low": "25.8100", + "4. close": "26.8100", + "5. volume": "5167500" + }, + "2000-11-15": { + "1. open": "25.0000", + "2. high": "26.0600", + "3. low": "24.8700", + "4. close": "25.8700", + "5. volume": "2913400" + }, + "2000-11-14": { + "1. open": "25.6200", + "2. high": "25.7500", + "3. low": "25.1200", + "4. close": "25.1900", + "5. volume": "3559300" + }, + "2000-11-13": { + "1. open": "24.9400", + "2. high": "26.8100", + "3. low": "24.8700", + "4. close": "25.7500", + "5. volume": "8383200" + }, + "2000-11-10": { + "1. open": "24.5600", + "2. high": "24.8700", + "3. low": "24.3100", + "4. close": "24.5000", + "5. volume": "4166700" + }, + "2000-11-09": { + "1. open": "23.5000", + "2. high": "24.7500", + "3. low": "23.5000", + "4. close": "24.3100", + "5. volume": "5401200" + }, + "2000-11-08": { + "1. open": "23.0000", + "2. high": "23.7500", + "3. low": "23.0000", + "4. close": "23.6200", + "5. volume": "1994600" + }, + "2000-11-07": { + "1. open": "23.0600", + "2. high": "23.3700", + "3. low": "23.0000", + "4. close": "23.1200", + "5. volume": "1763300" + }, + "2000-11-06": { + "1. open": "22.9400", + "2. high": "23.3700", + "3. low": "22.8100", + "4. close": "23.1900", + "5. volume": "1968100" + }, + "2000-11-03": { + "1. open": "22.7500", + "2. high": "22.9400", + "3. low": "22.6900", + "4. close": "22.9400", + "5. volume": "2152400" + }, + "2000-11-02": { + "1. open": "22.6900", + "2. high": "22.8100", + "3. low": "22.5600", + "4. close": "22.6900", + "5. volume": "2421400" + }, + "2000-11-01": { + "1. open": "22.3700", + "2. high": "22.9400", + "3. low": "22.3700", + "4. close": "22.6900", + "5. volume": "2866200" + }, + "2000-10-31": { + "1. open": "22.0000", + "2. high": "22.5600", + "3. low": "22.0000", + "4. close": "22.5600", + "5. volume": "3052700" + }, + "2000-10-30": { + "1. open": "21.1200", + "2. high": "22.1900", + "3. low": "21.0600", + "4. close": "22.0000", + "5. volume": "2900600" + }, + "2000-10-27": { + "1. open": "21.0000", + "2. high": "21.1900", + "3. low": "20.8700", + "4. close": "21.0000", + "5. volume": "2863100" + }, + "2000-10-26": { + "1. open": "21.3700", + "2. high": "21.3700", + "3. low": "20.6900", + "4. close": "21.1900", + "5. volume": "2870000" + }, + "2000-10-25": { + "1. open": "21.4400", + "2. high": "21.6200", + "3. low": "21.1200", + "4. close": "21.2500", + "5. volume": "2058900" + }, + "2000-10-24": { + "1. open": "21.0000", + "2. high": "21.4400", + "3. low": "20.8700", + "4. close": "21.3100", + "5. volume": "2526400" + }, + "2000-10-23": { + "1. open": "20.8700", + "2. high": "21.0000", + "3. low": "20.5600", + "4. close": "20.8100", + "5. volume": "2036000" + }, + "2000-10-20": { + "1. open": "21.0000", + "2. high": "21.1900", + "3. low": "20.8100", + "4. close": "21.0000", + "5. volume": "1817300" + }, + "2000-10-19": { + "1. open": "21.1900", + "2. high": "21.3700", + "3. low": "20.8100", + "4. close": "21.1900", + "5. volume": "2196100" + }, + "2000-10-18": { + "1. open": "21.3100", + "2. high": "21.5600", + "3. low": "21.0600", + "4. close": "21.4400", + "5. volume": "1959200" + }, + "2000-10-17": { + "1. open": "21.2500", + "2. high": "21.6200", + "3. low": "20.8100", + "4. close": "21.2500", + "5. volume": "2904600" + }, + "2000-10-16": { + "1. open": "21.1200", + "2. high": "21.3700", + "3. low": "21.0600", + "4. close": "21.1900", + "5. volume": "1431600" + }, + "2000-10-13": { + "1. open": "20.1900", + "2. high": "21.5600", + "3. low": "20.1900", + "4. close": "21.3700", + "5. volume": "6830200" + }, + "2000-10-12": { + "1. open": "21.0600", + "2. high": "21.1900", + "3. low": "19.8700", + "4. close": "20.1200", + "5. volume": "4123700" + }, + "2000-10-11": { + "1. open": "21.4400", + "2. high": "21.7500", + "3. low": "21.0000", + "4. close": "21.2500", + "5. volume": "3275500" + }, + "2000-10-10": { + "1. open": "21.6900", + "2. high": "21.6900", + "3. low": "21.1200", + "4. close": "21.5000", + "5. volume": "2478000" + }, + "2000-10-09": { + "1. open": "21.5600", + "2. high": "21.8100", + "3. low": "21.5000", + "4. close": "21.6900", + "5. volume": "1002200" + }, + "2000-10-06": { + "1. open": "21.8700", + "2. high": "22.0000", + "3. low": "21.5000", + "4. close": "21.7500", + "5. volume": "3690900" + }, + "2000-10-05": { + "1. open": "21.7500", + "2. high": "22.1200", + "3. low": "21.6900", + "4. close": "21.8700", + "5. volume": "3396700" + }, + "2000-10-04": { + "1. open": "22.2500", + "2. high": "22.3700", + "3. low": "21.5600", + "4. close": "21.6200", + "5. volume": "5087100" + }, + "2000-10-03": { + "1. open": "22.0000", + "2. high": "22.5000", + "3. low": "21.9400", + "4. close": "22.4400", + "5. volume": "4636300" + }, + "2000-10-02": { + "1. open": "22.3700", + "2. high": "22.4400", + "3. low": "22.0000", + "4. close": "22.1200", + "5. volume": "2474300" + }, + "2000-09-29": { + "1. open": "22.8100", + "2. high": "22.8100", + "3. low": "22.0600", + "4. close": "22.5600", + "5. volume": "2818600" + }, + "2000-09-28": { + "1. open": "22.5600", + "2. high": "23.0000", + "3. low": "21.9400", + "4. close": "22.3100", + "5. volume": "4599600" + }, + "2000-09-27": { + "1. open": "22.1900", + "2. high": "22.6900", + "3. low": "22.1200", + "4. close": "22.5600", + "5. volume": "1783700" + }, + "2000-09-26": { + "1. open": "22.0000", + "2. high": "22.5000", + "3. low": "21.8700", + "4. close": "22.4400", + "5. volume": "2557300" + }, + "2000-09-25": { + "1. open": "22.0000", + "2. high": "22.2500", + "3. low": "21.6200", + "4. close": "21.8700", + "5. volume": "2472400" + }, + "2000-09-22": { + "1. open": "22.1200", + "2. high": "22.6200", + "3. low": "22.1200", + "4. close": "22.3100", + "5. volume": "2935000" + }, + "2000-09-21": { + "1. open": "22.1900", + "2. high": "22.5000", + "3. low": "21.8700", + "4. close": "22.1200", + "5. volume": "4704100" + }, + "2000-09-20": { + "1. open": "22.5000", + "2. high": "22.5600", + "3. low": "22.1900", + "4. close": "22.2500", + "5. volume": "4132800" + }, + "2000-09-19": { + "1. open": "22.0000", + "2. high": "22.6900", + "3. low": "21.9400", + "4. close": "22.4400", + "5. volume": "5535600" + }, + "2000-09-18": { + "1. open": "22.6200", + "2. high": "22.6900", + "3. low": "21.8100", + "4. close": "21.9400", + "5. volume": "2950500" + }, + "2000-09-15": { + "1. open": "22.6900", + "2. high": "22.8700", + "3. low": "22.5000", + "4. close": "22.5000", + "5. volume": "3680400" + }, + "2000-09-14": { + "1. open": "23.0000", + "2. high": "23.1200", + "3. low": "22.5000", + "4. close": "22.6200", + "5. volume": "2045200" + }, + "2000-09-13": { + "1. open": "23.1200", + "2. high": "23.2500", + "3. low": "22.7500", + "4. close": "23.1200", + "5. volume": "2278800" + }, + "2000-09-12": { + "1. open": "23.3700", + "2. high": "23.7500", + "3. low": "22.8700", + "4. close": "23.2500", + "5. volume": "4184800" + }, + "2000-09-11": { + "1. open": "22.8700", + "2. high": "23.6900", + "3. low": "22.8700", + "4. close": "23.3700", + "5. volume": "3517100" + }, + "2000-09-08": { + "1. open": "22.3100", + "2. high": "23.0600", + "3. low": "22.2500", + "4. close": "22.8100", + "5. volume": "2413800" + }, + "2000-09-07": { + "1. open": "22.3700", + "2. high": "22.4400", + "3. low": "21.8700", + "4. close": "22.2500", + "5. volume": "1413900" + }, + "2000-09-06": { + "1. open": "22.6900", + "2. high": "22.6900", + "3. low": "22.1200", + "4. close": "22.3700", + "5. volume": "1848400" + }, + "2000-09-05": { + "1. open": "22.3700", + "2. high": "22.6900", + "3. low": "21.9400", + "4. close": "22.6200", + "5. volume": "2817000" + }, + "2000-09-01": { + "1. open": "22.5600", + "2. high": "22.8100", + "3. low": "22.4400", + "4. close": "22.4400", + "5. volume": "1525300" + }, + "2000-08-31": { + "1. open": "22.1200", + "2. high": "23.0000", + "3. low": "22.0000", + "4. close": "22.7000", + "5. volume": "3723700" + }, + "2000-08-30": { + "1. open": "22.0000", + "2. high": "22.3100", + "3. low": "22.0000", + "4. close": "22.2500", + "5. volume": "2852300" + }, + "2000-08-29": { + "1. open": "22.0000", + "2. high": "22.1200", + "3. low": "21.8700", + "4. close": "22.0000", + "5. volume": "3355900" + }, + "2000-08-28": { + "1. open": "21.8700", + "2. high": "22.3700", + "3. low": "21.8700", + "4. close": "22.1200", + "5. volume": "1377600" + }, + "2000-08-25": { + "1. open": "21.8700", + "2. high": "22.0600", + "3. low": "21.6200", + "4. close": "21.8700", + "5. volume": "3023700" + }, + "2000-08-24": { + "1. open": "21.7500", + "2. high": "22.0000", + "3. low": "21.5000", + "4. close": "21.8100", + "5. volume": "2984600" + }, + "2000-08-23": { + "1. open": "22.0000", + "2. high": "22.3100", + "3. low": "20.8700", + "4. close": "22.1900", + "5. volume": "11795500" + }, + "2000-08-22": { + "1. open": "23.0000", + "2. high": "23.4400", + "3. low": "22.8700", + "4. close": "23.0000", + "5. volume": "4274000" + }, + "2000-08-21": { + "1. open": "21.2500", + "2. high": "22.6200", + "3. low": "21.2500", + "4. close": "22.5600", + "5. volume": "5116600" + }, + "2000-08-18": { + "1. open": "20.8700", + "2. high": "21.3100", + "3. low": "20.8700", + "4. close": "21.0900", + "5. volume": "1425700" + }, + "2000-08-17": { + "1. open": "20.9400", + "2. high": "21.1900", + "3. low": "20.6900", + "4. close": "21.0600", + "5. volume": "2783900" + }, + "2000-08-16": { + "1. open": "20.7500", + "2. high": "21.0600", + "3. low": "20.6200", + "4. close": "20.9400", + "5. volume": "5157300" + }, + "2000-08-15": { + "1. open": "20.6200", + "2. high": "20.8100", + "3. low": "20.5000", + "4. close": "20.7500", + "5. volume": "3282600" + }, + "2000-08-14": { + "1. open": "20.5600", + "2. high": "20.8700", + "3. low": "20.3100", + "4. close": "20.8100", + "5. volume": "2408200" + }, + "2000-08-11": { + "1. open": "21.2500", + "2. high": "21.3700", + "3. low": "20.6200", + "4. close": "20.9400", + "5. volume": "4765900" + }, + "2000-08-10": { + "1. open": "21.3100", + "2. high": "21.3700", + "3. low": "20.9400", + "4. close": "21.0000", + "5. volume": "4368500" + }, + "2000-08-09": { + "1. open": "21.5600", + "2. high": "21.6900", + "3. low": "21.3100", + "4. close": "21.5600", + "5. volume": "2603500" + }, + "2000-08-08": { + "1. open": "21.0600", + "2. high": "21.8700", + "3. low": "20.8700", + "4. close": "21.8100", + "5. volume": "4477200" + }, + "2000-08-07": { + "1. open": "20.9400", + "2. high": "21.2500", + "3. low": "20.8100", + "4. close": "20.9400", + "5. volume": "1550600" + }, + "2000-08-04": { + "1. open": "21.6200", + "2. high": "21.6900", + "3. low": "20.8700", + "4. close": "21.1900", + "5. volume": "2273900" + }, + "2000-08-03": { + "1. open": "21.5000", + "2. high": "21.7500", + "3. low": "21.1200", + "4. close": "21.7500", + "5. volume": "2681100" + }, + "2000-08-02": { + "1. open": "21.6200", + "2. high": "21.6900", + "3. low": "21.0600", + "4. close": "21.6200", + "5. volume": "2154000" + }, + "2000-08-01": { + "1. open": "20.7500", + "2. high": "21.7500", + "3. low": "20.6900", + "4. close": "21.5600", + "5. volume": "3291200" + }, + "2000-07-31": { + "1. open": "21.0000", + "2. high": "21.2500", + "3. low": "20.6900", + "4. close": "20.6900", + "5. volume": "2830400" + }, + "2000-07-28": { + "1. open": "21.5000", + "2. high": "21.5000", + "3. low": "20.8700", + "4. close": "21.0600", + "5. volume": "2392000" + }, + "2000-07-27": { + "1. open": "21.1900", + "2. high": "21.9400", + "3. low": "21.1200", + "4. close": "21.6900", + "5. volume": "2718600" + }, + "2000-07-26": { + "1. open": "21.5600", + "2. high": "21.8700", + "3. low": "21.0000", + "4. close": "21.0000", + "5. volume": "2000100" + }, + "2000-07-25": { + "1. open": "21.3100", + "2. high": "21.6200", + "3. low": "21.0600", + "4. close": "21.5600", + "5. volume": "1637100" + }, + "2000-07-24": { + "1. open": "21.0600", + "2. high": "21.6900", + "3. low": "20.8100", + "4. close": "21.1900", + "5. volume": "1553800" + }, + "2000-07-21": { + "1. open": "21.6200", + "2. high": "21.8100", + "3. low": "21.0000", + "4. close": "21.1900", + "5. volume": "1596700" + }, + "2000-07-20": { + "1. open": "21.3100", + "2. high": "21.9400", + "3. low": "21.3100", + "4. close": "21.5000", + "5. volume": "1602300" + }, + "2000-07-19": { + "1. open": "21.6200", + "2. high": "21.7500", + "3. low": "20.8100", + "4. close": "21.2500", + "5. volume": "1829500" + }, + "2000-07-18": { + "1. open": "21.7500", + "2. high": "21.8100", + "3. low": "21.0600", + "4. close": "21.6200", + "5. volume": "2182000" + }, + "2000-07-17": { + "1. open": "21.5000", + "2. high": "22.0600", + "3. low": "21.3700", + "4. close": "21.7200", + "5. volume": "2090100" + }, + "2000-07-14": { + "1. open": "21.3100", + "2. high": "21.7500", + "3. low": "20.8100", + "4. close": "21.6200", + "5. volume": "2114000" + }, + "2000-07-13": { + "1. open": "22.0000", + "2. high": "22.0600", + "3. low": "21.0000", + "4. close": "21.5600", + "5. volume": "2387700" + }, + "2000-07-12": { + "1. open": "22.6200", + "2. high": "22.6900", + "3. low": "21.8700", + "4. close": "22.0000", + "5. volume": "2370200" + }, + "2000-07-11": { + "1. open": "22.1900", + "2. high": "22.8100", + "3. low": "22.1200", + "4. close": "22.5000", + "5. volume": "3306800" + }, + "2000-07-10": { + "1. open": "22.5000", + "2. high": "22.6200", + "3. low": "22.0600", + "4. close": "22.5600", + "5. volume": "2932600" + }, + "2000-07-07": { + "1. open": "22.8100", + "2. high": "23.1900", + "3. low": "22.5600", + "4. close": "22.8100", + "5. volume": "2768700" + }, + "2000-07-06": { + "1. open": "22.0000", + "2. high": "23.0600", + "3. low": "22.0000", + "4. close": "22.6900", + "5. volume": "3754500" + }, + "2000-07-05": { + "1. open": "22.1900", + "2. high": "22.5600", + "3. low": "21.8100", + "4. close": "21.9400", + "5. volume": "2559100" + }, + "2000-07-03": { + "1. open": "21.8700", + "2. high": "22.0000", + "3. low": "21.5600", + "4. close": "21.9400", + "5. volume": "980000" + }, + "2000-06-30": { + "1. open": "20.6200", + "2. high": "22.1700", + "3. low": "20.6200", + "4. close": "22.0600", + "5. volume": "6025700" + }, + "2000-06-29": { + "1. open": "20.2500", + "2. high": "21.4400", + "3. low": "20.2500", + "4. close": "20.7500", + "5. volume": "2524900" + }, + "2000-06-28": { + "1. open": "20.8100", + "2. high": "20.9400", + "3. low": "20.2500", + "4. close": "20.2700", + "5. volume": "1909700" + }, + "2000-06-27": { + "1. open": "20.4400", + "2. high": "21.0600", + "3. low": "20.4400", + "4. close": "20.5600", + "5. volume": "2432100" + }, + "2000-06-26": { + "1. open": "21.3700", + "2. high": "21.6900", + "3. low": "20.2500", + "4. close": "20.4400", + "5. volume": "2941300" + }, + "2000-06-23": { + "1. open": "20.5000", + "2. high": "22.1900", + "3. low": "20.5000", + "4. close": "22.0000", + "5. volume": "10067000" + }, + "2000-06-22": { + "1. open": "19.6900", + "2. high": "20.9400", + "3. low": "19.6200", + "4. close": "20.6900", + "5. volume": "6349100" + }, + "2000-06-21": { + "1. open": "19.7500", + "2. high": "19.9400", + "3. low": "19.0600", + "4. close": "19.6200", + "5. volume": "3763100" + }, + "2000-06-20": { + "1. open": "19.6200", + "2. high": "20.1900", + "3. low": "19.5000", + "4. close": "19.7500", + "5. volume": "6958900" + }, + "2000-06-19": { + "1. open": "18.4400", + "2. high": "18.8700", + "3. low": "18.2500", + "4. close": "18.6900", + "5. volume": "2762500" + }, + "2000-06-16": { + "1. open": "18.6200", + "2. high": "18.6900", + "3. low": "18.2500", + "4. close": "18.3100", + "5. volume": "2755000" + }, + "2000-06-15": { + "1. open": "18.9400", + "2. high": "19.1200", + "3. low": "18.6900", + "4. close": "18.7500", + "5. volume": "2752300" + }, + "2000-06-14": { + "1. open": "18.9400", + "2. high": "19.0600", + "3. low": "18.6900", + "4. close": "18.8700", + "5. volume": "2505200" + }, + "2000-06-13": { + "1. open": "18.5000", + "2. high": "19.0600", + "3. low": "18.5000", + "4. close": "19.0000", + "5. volume": "2298700" + }, + "2000-06-12": { + "1. open": "18.4400", + "2. high": "19.0600", + "3. low": "18.1200", + "4. close": "18.7500", + "5. volume": "2301700" + }, + "2000-06-09": { + "1. open": "18.1200", + "2. high": "18.5600", + "3. low": "18.1200", + "4. close": "18.3700", + "5. volume": "1332700" + }, + "2000-06-08": { + "1. open": "18.8100", + "2. high": "19.1900", + "3. low": "17.9400", + "4. close": "18.5000", + "5. volume": "2375700" + }, + "2000-06-07": { + "1. open": "18.5000", + "2. high": "19.1900", + "3. low": "18.4400", + "4. close": "18.8700", + "5. volume": "2932400" + }, + "2000-06-06": { + "1. open": "18.2500", + "2. high": "18.5000", + "3. low": "17.9400", + "4. close": "18.5000", + "5. volume": "2878400" + }, + "2000-06-05": { + "1. open": "18.9400", + "2. high": "19.1200", + "3. low": "18.1200", + "4. close": "18.5000", + "5. volume": "2608100" + }, + "2000-06-02": { + "1. open": "20.0600", + "2. high": "20.1200", + "3. low": "18.5600", + "4. close": "19.0000", + "5. volume": "3405500" + }, + "2000-06-01": { + "1. open": "19.8700", + "2. high": "20.4400", + "3. low": "19.5000", + "4. close": "20.1900", + "5. volume": "1892400" + }, + "2000-05-31": { + "1. open": "20.3700", + "2. high": "20.6200", + "3. low": "19.8100", + "4. close": "19.8700", + "5. volume": "2117600" + }, + "2000-05-30": { + "1. open": "20.5000", + "2. high": "20.7500", + "3. low": "20.2500", + "4. close": "20.7500", + "5. volume": "2040800" + }, + "2000-05-26": { + "1. open": "19.6200", + "2. high": "21.0000", + "3. low": "19.5600", + "4. close": "20.7500", + "5. volume": "4290400" + }, + "2000-05-25": { + "1. open": "19.7500", + "2. high": "19.8100", + "3. low": "19.1900", + "4. close": "19.3700", + "5. volume": "2757700" + }, + "2000-05-24": { + "1. open": "19.5600", + "2. high": "19.9400", + "3. low": "18.6900", + "4. close": "19.9400", + "5. volume": "3511100" + }, + "2000-05-23": { + "1. open": "20.0000", + "2. high": "20.2500", + "3. low": "19.5600", + "4. close": "19.5600", + "5. volume": "3367600" + }, + "2000-05-22": { + "1. open": "20.3100", + "2. high": "20.3700", + "3. low": "19.8700", + "4. close": "20.0000", + "5. volume": "2946400" + }, + "2000-05-19": { + "1. open": "19.7500", + "2. high": "20.6200", + "3. low": "19.6900", + "4. close": "20.0600", + "5. volume": "2068600" + }, + "2000-05-18": { + "1. open": "20.7500", + "2. high": "20.9400", + "3. low": "20.3700", + "4. close": "20.5000", + "5. volume": "1384800" + }, + "2000-05-17": { + "1. open": "20.5000", + "2. high": "21.0000", + "3. low": "20.3700", + "4. close": "20.6900", + "5. volume": "1763800" + }, + "2000-05-16": { + "1. open": "20.9400", + "2. high": "21.3100", + "3. low": "20.3100", + "4. close": "21.0000", + "5. volume": "2662000" + }, + "2000-05-15": { + "1. open": "19.8100", + "2. high": "20.8100", + "3. low": "19.8100", + "4. close": "20.8100", + "5. volume": "2079100" + }, + "2000-05-12": { + "1. open": "20.1900", + "2. high": "20.5000", + "3. low": "19.4400", + "4. close": "20.0600", + "5. volume": "2863000" + }, + "2000-05-11": { + "1. open": "20.0600", + "2. high": "20.7500", + "3. low": "19.6200", + "4. close": "20.6200", + "5. volume": "3308800" + }, + "2000-05-10": { + "1. open": "19.0600", + "2. high": "20.1200", + "3. low": "18.8700", + "4. close": "20.1200", + "5. volume": "2920900" + }, + "2000-05-09": { + "1. open": "19.3700", + "2. high": "19.5000", + "3. low": "18.8700", + "4. close": "19.3100", + "5. volume": "2107400" + }, + "2000-05-08": { + "1. open": "19.3700", + "2. high": "19.4400", + "3. low": "19.0000", + "4. close": "19.2500", + "5. volume": "2018400" + }, + "2000-05-05": { + "1. open": "18.5600", + "2. high": "19.6200", + "3. low": "18.5600", + "4. close": "19.5600", + "5. volume": "2305700" + }, + "2000-05-04": { + "1. open": "18.7500", + "2. high": "19.5000", + "3. low": "18.5000", + "4. close": "18.9400", + "5. volume": "2989200" + }, + "2000-05-03": { + "1. open": "18.8700", + "2. high": "19.6200", + "3. low": "18.5000", + "4. close": "18.5000", + "5. volume": "2257300" + }, + "2000-05-02": { + "1. open": "18.0000", + "2. high": "19.5600", + "3. low": "17.8700", + "4. close": "18.8700", + "5. volume": "3614400" + }, + "2000-05-01": { + "1. open": "18.1900", + "2. high": "18.8700", + "3. low": "18.0000", + "4. close": "18.1900", + "5. volume": "3577500" + }, + "2000-04-28": { + "1. open": "19.0600", + "2. high": "19.1900", + "3. low": "18.3100", + "4. close": "18.5600", + "5. volume": "2852200" + }, + "2000-04-27": { + "1. open": "18.6200", + "2. high": "19.3700", + "3. low": "18.6200", + "4. close": "19.0600", + "5. volume": "3060700" + }, + "2000-04-26": { + "1. open": "19.5000", + "2. high": "19.5000", + "3. low": "18.5600", + "4. close": "19.1900", + "5. volume": "3316400" + }, + "2000-04-25": { + "1. open": "19.0000", + "2. high": "19.5600", + "3. low": "18.3700", + "4. close": "19.4400", + "5. volume": "3093500" + }, + "2000-04-24": { + "1. open": "17.6200", + "2. high": "19.1900", + "3. low": "17.5000", + "4. close": "18.8700", + "5. volume": "4457800" + }, + "2000-04-20": { + "1. open": "17.8700", + "2. high": "18.0000", + "3. low": "17.6200", + "4. close": "17.6900", + "5. volume": "2762400" + }, + "2000-04-19": { + "1. open": "17.9400", + "2. high": "18.1900", + "3. low": "17.7500", + "4. close": "18.0000", + "5. volume": "4922300" + }, + "2000-04-18": { + "1. open": "17.1200", + "2. high": "17.9400", + "3. low": "16.6900", + "4. close": "17.9400", + "5. volume": "6273500" + }, + "2000-04-17": { + "1. open": "18.8100", + "2. high": "18.8700", + "3. low": "17.8100", + "4. close": "18.0000", + "5. volume": "4909700" + }, + "2000-04-14": { + "1. open": "20.1200", + "2. high": "20.1200", + "3. low": "18.6900", + "4. close": "19.0600", + "5. volume": "4257800" + }, + "2000-04-13": { + "1. open": "21.5000", + "2. high": "21.5600", + "3. low": "20.2500", + "4. close": "20.3100", + "5. volume": "3852800" + }, + "2000-04-12": { + "1. open": "20.3700", + "2. high": "21.9400", + "3. low": "20.3100", + "4. close": "21.3700", + "5. volume": "7218600" + }, + "2000-04-11": { + "1. open": "19.5000", + "2. high": "21.1200", + "3. low": "19.3700", + "4. close": "20.6200", + "5. volume": "5348400" + }, + "2000-04-10": { + "1. open": "19.3100", + "2. high": "19.4400", + "3. low": "18.5000", + "4. close": "19.2500", + "5. volume": "2456800" + }, + "2000-04-07": { + "1. open": "19.6900", + "2. high": "19.7500", + "3. low": "19.0600", + "4. close": "19.2500", + "5. volume": "2523200" + }, + "2000-04-06": { + "1. open": "20.7500", + "2. high": "20.8700", + "3. low": "19.3100", + "4. close": "19.5600", + "5. volume": "3007700" + }, + "2000-04-05": { + "1. open": "19.8700", + "2. high": "20.5000", + "3. low": "19.8700", + "4. close": "20.2500", + "5. volume": "4624000" + }, + "2000-04-04": { + "1. open": "19.2500", + "2. high": "20.3700", + "3. low": "19.0600", + "4. close": "20.1900", + "5. volume": "10598800" + }, + "2000-04-03": { + "1. open": "17.8100", + "2. high": "19.2500", + "3. low": "17.7500", + "4. close": "18.8700", + "5. volume": "5766300" + }, + "2000-03-31": { + "1. open": "17.4400", + "2. high": "18.0600", + "3. low": "17.3100", + "4. close": "17.5600", + "5. volume": "3307000" + }, + "2000-03-30": { + "1. open": "17.6900", + "2. high": "18.1200", + "3. low": "17.2500", + "4. close": "17.4400", + "5. volume": "3591900" + }, + "2000-03-29": { + "1. open": "17.3100", + "2. high": "17.7500", + "3. low": "17.3100", + "4. close": "17.6900", + "5. volume": "3235000" + }, + "2000-03-28": { + "1. open": "17.0000", + "2. high": "18.1900", + "3. low": "17.0000", + "4. close": "17.2500", + "5. volume": "3356400" + }, + "2000-03-27": { + "1. open": "17.7500", + "2. high": "17.8100", + "3. low": "17.3100", + "4. close": "17.4400", + "5. volume": "2210000" + }, + "2000-03-24": { + "1. open": "16.6200", + "2. high": "18.2500", + "3. low": "16.6200", + "4. close": "17.8700", + "5. volume": "5310700" + }, + "2000-03-23": { + "1. open": "17.2500", + "2. high": "17.5600", + "3. low": "16.3700", + "4. close": "16.6200", + "5. volume": "3159300" + }, + "2000-03-22": { + "1. open": "16.8100", + "2. high": "17.4400", + "3. low": "16.7500", + "4. close": "17.1900", + "5. volume": "3215800" + }, + "2000-03-21": { + "1. open": "16.0000", + "2. high": "17.0000", + "3. low": "15.8100", + "4. close": "16.6200", + "5. volume": "3318100" + }, + "2000-03-20": { + "1. open": "16.6900", + "2. high": "16.9400", + "3. low": "15.9400", + "4. close": "16.0600", + "5. volume": "3163800" + }, + "2000-03-17": { + "1. open": "15.8100", + "2. high": "17.5000", + "3. low": "15.7500", + "4. close": "16.6900", + "5. volume": "12456400" + }, + "2000-03-16": { + "1. open": "15.0000", + "2. high": "15.6900", + "3. low": "14.8800", + "4. close": "15.5600", + "5. volume": "9790000" + }, + "2000-03-15": { + "1. open": "14.4400", + "2. high": "15.0000", + "3. low": "14.0600", + "4. close": "14.8800", + "5. volume": "8022000" + }, + "2000-03-14": { + "1. open": "14.8800", + "2. high": "14.9400", + "3. low": "14.3800", + "4. close": "14.4400", + "5. volume": "8680400" + }, + "2000-03-13": { + "1. open": "14.6900", + "2. high": "15.0000", + "3. low": "14.5000", + "4. close": "14.9400", + "5. volume": "4185700" + }, + "2000-03-10": { + "1. open": "14.8100", + "2. high": "15.1300", + "3. low": "14.5600", + "4. close": "14.7500", + "5. volume": "4450900" + }, + "2000-03-09": { + "1. open": "15.3100", + "2. high": "15.3100", + "3. low": "14.5000", + "4. close": "14.8100", + "5. volume": "4870300" + }, + "2000-03-08": { + "1. open": "14.6900", + "2. high": "15.5000", + "3. low": "14.2500", + "4. close": "15.3800", + "5. volume": "5991000" + }, + "2000-03-07": { + "1. open": "14.8800", + "2. high": "14.9400", + "3. low": "14.5000", + "4. close": "14.7500", + "5. volume": "3660600" + }, + "2000-03-06": { + "1. open": "14.9400", + "2. high": "15.2500", + "3. low": "14.6300", + "4. close": "14.9400", + "5. volume": "3142600" + }, + "2000-03-03": { + "1. open": "14.8800", + "2. high": "15.0600", + "3. low": "14.6900", + "4. close": "14.7500", + "5. volume": "4535700" + }, + "2000-03-02": { + "1. open": "14.9400", + "2. high": "14.9400", + "3. low": "14.5000", + "4. close": "14.5600", + "5. volume": "3289900" + }, + "2000-03-01": { + "1. open": "14.9400", + "2. high": "15.0600", + "3. low": "14.6300", + "4. close": "14.8100", + "5. volume": "3048500" + }, + "2000-02-29": { + "1. open": "15.1300", + "2. high": "15.3100", + "3. low": "14.7500", + "4. close": "14.9400", + "5. volume": "4905800" + }, + "2000-02-28": { + "1. open": "15.0000", + "2. high": "15.3800", + "3. low": "14.5600", + "4. close": "15.1300", + "5. volume": "4526400" + }, + "2000-02-25": { + "1. open": "14.3800", + "2. high": "14.6300", + "3. low": "14.0600", + "4. close": "14.1900", + "5. volume": "6883100" + }, + "2000-02-24": { + "1. open": "15.1900", + "2. high": "15.2500", + "3. low": "14.3800", + "4. close": "14.7500", + "5. volume": "4180200" + }, + "2000-02-23": { + "1. open": "15.0600", + "2. high": "15.3800", + "3. low": "14.8800", + "4. close": "15.0600", + "5. volume": "4577900" + }, + "2000-02-22": { + "1. open": "15.0600", + "2. high": "15.5000", + "3. low": "15.0000", + "4. close": "15.1900", + "5. volume": "3720900" + }, + "2000-02-18": { + "1. open": "15.8800", + "2. high": "15.9400", + "3. low": "15.0000", + "4. close": "15.0000", + "5. volume": "4376200" + }, + "2000-02-17": { + "1. open": "16.5000", + "2. high": "16.6200", + "3. low": "15.8100", + "4. close": "15.9400", + "5. volume": "3847500" + }, + "2000-02-16": { + "1. open": "16.8100", + "2. high": "17.0000", + "3. low": "16.1900", + "4. close": "16.8100", + "5. volume": "2622200" + }, + "2000-02-15": { + "1. open": "16.3100", + "2. high": "17.2500", + "3. low": "16.1200", + "4. close": "17.0000", + "5. volume": "3790000" + }, + "2000-02-14": { + "1. open": "16.4400", + "2. high": "16.5000", + "3. low": "15.8800", + "4. close": "16.3700", + "5. volume": "3797100" + }, + "2000-02-11": { + "1. open": "16.4400", + "2. high": "16.9400", + "3. low": "16.2500", + "4. close": "16.7500", + "5. volume": "4162600" + }, + "2000-02-10": { + "1. open": "17.0000", + "2. high": "17.3700", + "3. low": "15.9400", + "4. close": "16.1900", + "5. volume": "5093700" + }, + "2000-02-09": { + "1. open": "17.6200", + "2. high": "17.6200", + "3. low": "16.9400", + "4. close": "17.0000", + "5. volume": "2611800" + }, + "2000-02-08": { + "1. open": "17.1200", + "2. high": "17.8100", + "3. low": "17.0000", + "4. close": "17.8100", + "5. volume": "3445700" + }, + "2000-02-07": { + "1. open": "16.9400", + "2. high": "17.5000", + "3. low": "16.8700", + "4. close": "16.9400", + "5. volume": "2595100" + }, + "2000-02-04": { + "1. open": "17.7500", + "2. high": "17.8100", + "3. low": "16.9400", + "4. close": "17.6200", + "5. volume": "4261500" + }, + "2000-02-03": { + "1. open": "18.2500", + "2. high": "18.5000", + "3. low": "17.6200", + "4. close": "18.0000", + "5. volume": "5885800" + }, + "2000-02-02": { + "1. open": "17.6900", + "2. high": "18.2500", + "3. low": "17.3100", + "4. close": "18.1900", + "5. volume": "3867100" + }, + "2000-02-01": { + "1. open": "17.4400", + "2. high": "17.7500", + "3. low": "17.1900", + "4. close": "17.7500", + "5. volume": "3251000" + }, + "2000-01-31": { + "1. open": "16.9400", + "2. high": "17.6200", + "3. low": "16.8100", + "4. close": "17.3700", + "5. volume": "4368800" + }, + "2000-01-28": { + "1. open": "16.8100", + "2. high": "17.1200", + "3. low": "16.5600", + "4. close": "16.5600", + "5. volume": "4410600" + }, + "2000-01-27": { + "1. open": "16.8700", + "2. high": "17.6900", + "3. low": "16.8100", + "4. close": "16.9400", + "5. volume": "7468500" + }, + "2000-01-26": { + "1. open": "16.0600", + "2. high": "16.8100", + "3. low": "16.0600", + "4. close": "16.5000", + "5. volume": "6618500" + }, + "2000-01-25": { + "1. open": "16.1900", + "2. high": "16.2500", + "3. low": "15.8100", + "4. close": "16.1200", + "5. volume": "3858300" + }, + "2000-01-24": { + "1. open": "17.0000", + "2. high": "17.1200", + "3. low": "16.0600", + "4. close": "16.3100", + "5. volume": "5800100" + }, + "2000-01-21": { + "1. open": "17.4400", + "2. high": "17.4400", + "3. low": "16.6900", + "4. close": "16.8100", + "5. volume": "4075500" + }, + "2000-01-20": { + "1. open": "18.0600", + "2. high": "18.0600", + "3. low": "17.1900", + "4. close": "17.3700", + "5. volume": "3568900" + }, + "2000-01-19": { + "1. open": "18.0000", + "2. high": "18.1900", + "3. low": "17.7500", + "4. close": "18.0000", + "5. volume": "2838100" + }, + "2000-01-18": { + "1. open": "18.6200", + "2. high": "18.6200", + "3. low": "17.6200", + "4. close": "18.0000", + "5. volume": "4726100" + }, + "2000-01-14": { + "1. open": "19.0600", + "2. high": "19.1200", + "3. low": "18.2500", + "4. close": "18.4400", + "5. volume": "3428400" + }, + "2000-01-13": { + "1. open": "18.6200", + "2. high": "19.1900", + "3. low": "18.3100", + "4. close": "19.0000", + "5. volume": "5589900" + }, + "2000-01-12": { + "1. open": "18.2500", + "2. high": "19.0600", + "3. low": "18.2500", + "4. close": "18.5600", + "5. volume": "3317900" + }, + "2000-01-11": { + "1. open": "17.9400", + "2. high": "18.5000", + "3. low": "17.8100", + "4. close": "18.3100", + "5. volume": "4896300" + }, + "2000-01-10": { + "1. open": "18.9400", + "2. high": "18.9400", + "3. low": "18.4400", + "4. close": "18.4400", + "5. volume": "4412000" + }, + "2000-01-07": { + "1. open": "19.0000", + "2. high": "19.2500", + "3. low": "18.6900", + "4. close": "18.9400", + "5. volume": "6679100" + }, + "2000-01-06": { + "1. open": "19.8700", + "2. high": "19.8700", + "3. low": "18.5600", + "4. close": "19.1200", + "5. volume": "8843200" + }, + "2000-01-05": { + "1. open": "19.4400", + "2. high": "20.1900", + "3. low": "19.3700", + "4. close": "19.8700", + "5. volume": "7645500" + }, + "2000-01-04": { + "1. open": "18.8100", + "2. high": "19.6900", + "3. low": "18.7500", + "4. close": "19.5600", + "5. volume": "8995300" + }, + "2000-01-03": { + "1. open": "19.1200", + "2. high": "19.2500", + "3. low": "18.7500", + "4. close": "18.9400", + "5. volume": "5669600" + }, + "1999-12-31": { + "1. open": "19.0000", + "2. high": "19.1200", + "3. low": "18.7500", + "4. close": "18.8700", + "5. volume": "1418300" + }, + "1999-12-30": { + "1. open": "19.1200", + "2. high": "19.1200", + "3. low": "18.8700", + "4. close": "19.1200", + "5. volume": "2327300" + }, + "1999-12-29": { + "1. open": "19.2500", + "2. high": "19.3100", + "3. low": "18.9400", + "4. close": "18.9400", + "5. volume": "3072700" + }, + "1999-12-28": { + "1. open": "19.1900", + "2. high": "19.3100", + "3. low": "18.8700", + "4. close": "19.2500", + "5. volume": "3008300" + }, + "1999-12-27": { + "1. open": "19.2500", + "2. high": "19.7500", + "3. low": "18.5600", + "4. close": "19.1900", + "5. volume": "4729500" + }, + "1999-12-23": { + "1. open": "17.8700", + "2. high": "19.5000", + "3. low": "17.6900", + "4. close": "19.3700", + "5. volume": "9110400" + }, + "1999-12-22": { + "1. open": "16.5600", + "2. high": "18.0600", + "3. low": "16.5600", + "4. close": "17.6200", + "5. volume": "9406900" + }, + "1999-12-21": { + "1. open": "16.3700", + "2. high": "16.6900", + "3. low": "16.3100", + "4. close": "16.6900", + "5. volume": "6132300" + }, + "1999-12-20": { + "1. open": "16.0000", + "2. high": "16.5000", + "3. low": "15.9400", + "4. close": "16.2500", + "5. volume": "4935900" + }, + "1999-12-17": { + "1. open": "16.0000", + "2. high": "16.2500", + "3. low": "15.8100", + "4. close": "16.2500", + "5. volume": "7833500" + }, + "1999-12-16": { + "1. open": "15.0600", + "2. high": "16.0000", + "3. low": "14.9400", + "4. close": "16.0000", + "5. volume": "8158600" + }, + "1999-12-15": { + "1. open": "15.4400", + "2. high": "15.5600", + "3. low": "14.8800", + "4. close": "14.9400", + "5. volume": "10273800" + }, + "1999-12-14": { + "1. open": "15.9400", + "2. high": "16.0600", + "3. low": "15.5000", + "4. close": "15.5000", + "5. volume": "6620800" + }, + "1999-12-13": { + "1. open": "15.8100", + "2. high": "16.5600", + "3. low": "15.5000", + "4. close": "16.0900", + "5. volume": "9666000" + }, + "1999-12-10": { + "1. open": "15.5000", + "2. high": "16.1900", + "3. low": "15.4400", + "4. close": "16.0600", + "5. volume": "10654400" + }, + "1999-12-09": { + "1. open": "16.0000", + "2. high": "16.1200", + "3. low": "15.0000", + "4. close": "15.3800", + "5. volume": "9293600" + }, + "1999-12-08": { + "1. open": "16.4400", + "2. high": "16.5000", + "3. low": "15.7500", + "4. close": "16.0000", + "5. volume": "10831900" + }, + "1999-12-07": { + "1. open": "16.0000", + "2. high": "16.2500", + "3. low": "15.1900", + "4. close": "16.1200", + "5. volume": "28156800" + }, + "1999-12-06": { + "1. open": "19.4400", + "2. high": "19.5600", + "3. low": "15.3100", + "4. close": "15.3100", + "5. volume": "26029700" + }, + "1999-12-03": { + "1. open": "21.1200", + "2. high": "21.5600", + "3. low": "20.5000", + "4. close": "20.5600", + "5. volume": "3554500" + }, + "1999-12-02": { + "1. open": "21.5600", + "2. high": "21.6200", + "3. low": "20.7500", + "4. close": "20.9400", + "5. volume": "3414300" + }, + "1999-12-01": { + "1. open": "21.5000", + "2. high": "22.1900", + "3. low": "21.3700", + "4. close": "21.5600", + "5. volume": "3554800" + }, + "1999-11-30": { + "1. open": "21.3700", + "2. high": "21.6200", + "3. low": "20.9400", + "4. close": "21.3100", + "5. volume": "5947300" + }, + "1999-11-29": { + "1. open": "23.1200", + "2. high": "23.1200", + "3. low": "22.5600", + "4. close": "22.8700", + "5. volume": "2106500" + }, + "1999-11-26": { + "1. open": "23.4400", + "2. high": "23.6900", + "3. low": "23.0600", + "4. close": "23.3700", + "5. volume": "1099000" + }, + "1999-11-24": { + "1. open": "22.0000", + "2. high": "23.5600", + "3. low": "21.6200", + "4. close": "23.1200", + "5. volume": "2877600" + }, + "1999-11-23": { + "1. open": "22.8100", + "2. high": "23.3700", + "3. low": "22.0000", + "4. close": "22.2500", + "5. volume": "3846800" + }, + "1999-11-22": { + "1. open": "22.8700", + "2. high": "23.1900", + "3. low": "22.5600", + "4. close": "22.5600", + "5. volume": "3029300" + }, + "1999-11-19": { + "1. open": "23.3100", + "2. high": "23.6200", + "3. low": "22.7500", + "4. close": "23.1200", + "5. volume": "2165500" + }, + "1999-11-18": { + "1. open": "23.3100", + "2. high": "23.7500", + "3. low": "23.1200", + "4. close": "23.6200", + "5. volume": "3246600" + }, + "1999-11-17": { + "1. open": "23.3100", + "2. high": "23.8100", + "3. low": "23.1900", + "4. close": "23.1900", + "5. volume": "2361300" + }, + "1999-11-16": { + "1. open": "23.8700", + "2. high": "24.0000", + "3. low": "23.1200", + "4. close": "23.5600", + "5. volume": "3397000" + }, + "1999-11-15": { + "1. open": "24.1200", + "2. high": "24.1200", + "3. low": "23.5000", + "4. close": "23.6200", + "5. volume": "2479700" + }, + "1999-11-12": { + "1. open": "23.1200", + "2. high": "24.2500", + "3. low": "23.1200", + "4. close": "24.1200", + "5. volume": "5049400" + }, + "1999-11-11": { + "1. open": "22.5000", + "2. high": "22.9400", + "3. low": "22.4400", + "4. close": "22.9400", + "5. volume": "1433500" + }, + "1999-11-10": { + "1. open": "22.3700", + "2. high": "22.9400", + "3. low": "22.2500", + "4. close": "22.5000", + "5. volume": "2419200" + }, + "1999-11-09": { + "1. open": "23.0600", + "2. high": "23.0600", + "3. low": "22.3700", + "4. close": "22.6200", + "5. volume": "3031900" + }, + "1999-11-08": { + "1. open": "22.6200", + "2. high": "22.7500", + "3. low": "22.2500", + "4. close": "22.6900", + "5. volume": "2108800" + }, + "1999-11-05": { + "1. open": "22.2500", + "2. high": "22.8100", + "3. low": "21.7500", + "4. close": "22.6200", + "5. volume": "4738000" + }, + "1999-11-04": { + "1. open": "21.1900", + "2. high": "21.9400", + "3. low": "21.0600", + "4. close": "21.6200", + "5. volume": "3241100" + }, + "1999-11-03": { + "1. open": "21.6900", + "2. high": "21.6900", + "3. low": "20.8100", + "4. close": "21.1200", + "5. volume": "4163500" + }, + "1999-11-02": { + "1. open": "21.3100", + "2. high": "22.2500", + "3. low": "20.6900", + "4. close": "21.2500", + "5. volume": "4842400" + }, + "1999-11-01": { + "1. open": "21.2500", + "2. high": "21.7500", + "3. low": "21.1200", + "4. close": "21.6200", + "5. volume": "3602700" + } + } +} \ No newline at end of file diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_The_Kroger_Co._Q1_2023_Earnings_Conference_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_The_Kroger_Co._Q1_2023_Earnings_Conference_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..8729890422441ffd53cc6db11907c01bfecf7b92 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_The_Kroger_Co._Q1_2023_Earnings_Conference_Call_Emotion.txt @@ -0,0 +1,1356 @@ +{"timestamp": "2025-07-17 05:44:25.852", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning and welcome to the Croguco First Quarter twenty twenty three Earnings Conference Call.", "text_tts": "twenty twenty three Earnings Conference Call", "translate": "Good morning and welcome to the Croguco First Quarter twenty twenty three Earnings Conference Call.", "translate_tts": "Good morning and welcome to the Croguco First Quarter twenty twenty three Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:28.846", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning and welcome to the Croguco First Quarter twenty twenty three Earnings Conference Call.", "text_tts": "twenty twenty three Earnings Conference Call", "translate": "Good morning and welcome to the Croguco First Quarter twenty twenty three Earnings Conference Call.", "translate_tts": "Good morning and welcome to the Croguco First Quarter twenty twenty three Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:31.572", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to ask a question following the presentation, you may press star followed by one on your telephone keypad.", "text_tts": "star followed by one on your telephone keypad", "translate": "If you'd like to ask a question following the presentation, you may press star followed by one on your telephone keypad.", "translate_tts": "If youd like to ask a question following the presentation you may press star followed by one on your telephone keypad", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:34.530", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to ask a question following the presentation, you may press star followed by one on your telephone keypad.", "text_tts": "star followed by one on your telephone keypad", "translate": "If you'd like to ask a question following the presentation, you may press star followed by one on your telephone keypad.", "translate_tts": "If youd like to ask a question following the presentation you may press star followed by one on your telephone keypad", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:34.909", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to remove your question, you may press star followed by two.", "text_tts": "followed by two", "translate": "If you'd like to remove your question, you may press star followed by two.", "translate_tts": "If youd like to remove your question you may press star followed by two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:37.487", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note this event is being recorded.", "text_tts": "event is being recorded", "translate": "Please note this event is being recorded.", "translate_tts": "Please note this event is being recorded", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:37.886", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to remove your question, you may press star followed by two.", "text_tts": "followed by two", "translate": "If you'd like to remove your question, you may press star followed by two.", "translate_tts": "If youd like to remove your question you may press star followed by two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:40.509", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note this event is being recorded.", "text_tts": "event is being recorded", "translate": "Please note this event is being recorded.", "translate_tts": "Please note this event is being recorded", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:42.872", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to turn the conference over to Rob Quast, Senior Director, Investor Relations.", "text_tts": "b Quast Senior Director Investor Relations", "translate": "I would now like to turn the conference over to Rob Quast, Senior Director, Investor Relations.", "translate_tts": "I would now like to turn the conference over to Rob Quast Senior Director Investor Relations", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:43.867", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:45.893", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to turn the conference over to Rob Quast, Senior Director, Investor Relations.", "text_tts": "b Quast Senior Director Investor Relations", "translate": "I would now like to turn the conference over to Rob Quast, Senior Director, Investor Relations.", "translate_tts": "I would now like to turn the conference over to Rob Quast Senior Director Investor Relations", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:46.854", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:44:50.872", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you for joining us for Kroger's First Quarter twenty twenty three earnings call.", "text_tts": "First Quarter twenty twenty three earnings call", "translate": "Good morning. Thank you for joining us for Kroger's First Quarter twenty twenty three earnings call.", "translate_tts": "Good morning Thank you for joining us for Krogers First Quarter twenty twenty three earnings call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:53.842", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you for joining us for Kroger's First Quarter twenty twenty three earnings call.", "text_tts": "First Quarter twenty twenty three earnings call", "translate": "Good morning. Thank you for joining us for Kroger's First Quarter twenty twenty three earnings call.", "translate_tts": "Good morning Thank you for joining us for Krogers First Quarter twenty twenty three earnings call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:44:57.624", "mode": "azero-full", "language": "en", "target": "en", "text": "I am joined today by Kroger's Chairman and Chief Executive Officer, Rodney McMullen, and Chief Financial Officer, Gary Millerchip.", "text_tts": "al Officer Gary Millerchip", "translate": "I am joined today by Kroger's Chairman and Chief Executive Officer, Rodney McMullen, and Chief Financial Officer, Gary Millerchip.", "translate_tts": "I am joined today by Krogers Chairman and Chief Executive Officer Rodney McMullen and Chief Financial Officer Gary Millerchip", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:00.587", "mode": "azero-full", "language": "en", "target": "en", "text": "I am joined today by Kroger's Chairman and Chief Executive Officer, Rodney McMullen, and Chief Financial Officer, Gary Millerchip.", "text_tts": "al Officer Gary Millerchip", "translate": "I am joined today by Kroger's Chairman and Chief Executive Officer, Rodney McMullen, and Chief Financial Officer, Gary Millerchip.", "translate_tts": "I am joined today by Krogers Chairman and Chief Executive Officer Rodney McMullen and Chief Financial Officer Gary Millerchip", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:02.502", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "text_tts": "s discussions will include forward looking statements", "translate": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "translate_tts": "Before we begin I want to remind you that todays discussions will include forward looking statements", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:05.445", "mode": "azero-full", "language": "en", "target": "en", "text": "We want to caution you that such statements are predictions", "text_tts": "you that such statements are predictions", "translate": "We want to caution you that such statements are predictions", "translate_tts": "We want to caution you that such statements are predictions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:05.589", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "text_tts": "s discussions will include forward looking statements", "translate": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "translate_tts": "Before we begin I want to remind you that todays discussions will include forward looking statements", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:08.095", "mode": "azero-full", "language": "en", "target": "en", "text": "and actual events or results can differ materially.", "text_tts": "or results can differ materially", "translate": "and actual events or results can differ materially.", "translate_tts": "and actual events or results can differ materially", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:08.407", "mode": "azero-full", "language": "en", "target": "en", "text": "We want to caution you that such statements are predictions", "text_tts": "you that such statements are predictions", "translate": "We want to caution you that such statements are predictions", "translate_tts": "We want to caution you that such statements are predictions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:11.081", "mode": "azero-full", "language": "en", "target": "en", "text": "and actual events or results can differ materially.", "text_tts": "or results can differ materially", "translate": "and actual events or results can differ materially.", "translate_tts": "and actual events or results can differ materially", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:12.311", "mode": "azero-full", "language": "en", "target": "en", "text": "A detailed discussion of the many factors that we believe may have a material effect", "text_tts": "may have a material effect", "translate": "A detailed discussion of the many factors that we believe may have a material effect", "translate_tts": "A detailed discussion of the many factors that we believe may have a material effect", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:15.338", "mode": "azero-full", "language": "en", "target": "en", "text": "A detailed discussion of the many factors that we believe may have a material effect", "text_tts": "may have a material effect", "translate": "A detailed discussion of the many factors that we believe may have a material effect", "translate_tts": "A detailed discussion of the many factors that we believe may have a material effect", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:16.401", "mode": "azero-full", "language": "en", "target": "en", "text": "on our business on an ongoing basis is contained in our SEC filings.", "text_tts": "in our SEC filings", "translate": "on our business on an ongoing basis is contained in our SEC filings.", "translate_tts": "on our business on an ongoing basis is contained in our SEC filings", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:19.400", "mode": "azero-full", "language": "en", "target": "en", "text": "on our business on an ongoing basis is contained in our SEC filings.", "text_tts": "in our SEC filings", "translate": "on our business on an ongoing basis is contained in our SEC filings.", "translate_tts": "on our business on an ongoing basis is contained in our SEC filings", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:19.817", "mode": "azero-full", "language": "en", "target": "en", "text": "The Kroger Company assumes no obligation to update that information.", "text_tts": "assumes no obligation to update that information", "translate": "The Kroger Company assumes no obligation to update that information.", "translate_tts": "The Kroger Company assumes no obligation to update that information", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:22.789", "mode": "azero-full", "language": "en", "target": "en", "text": "The Kroger Company assumes no obligation to update that information.", "text_tts": "assumes no obligation to update that information", "translate": "The Kroger Company assumes no obligation to update that information.", "translate_tts": "The Kroger Company assumes no obligation to update that information", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:23.633", "mode": "azero-full", "language": "en", "target": "en", "text": "After our prepared remarks, we look forward to taking your questions.", "text_tts": "remarks we look forward to taking your questions", "translate": "After our prepared remarks, we look forward to taking your questions.", "translate_tts": "After our prepared remarks we look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:26.567", "mode": "azero-full", "language": "en", "target": "en", "text": "After our prepared remarks, we look forward to taking your questions.", "text_tts": "remarks we look forward to taking your questions", "translate": "After our prepared remarks, we look forward to taking your questions.", "translate_tts": "After our prepared remarks we look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:32.333", "mode": "azero-full", "language": "en", "target": "en", "text": "In order to cover a broad range of topics from as many of you as we can, we ask that you please limit yourself to one question and one follow up question if necessary.", "text_tts": "follow up question if necessary", "translate": "In order to cover a broad range of topics from as many of you as we can, we ask that you please limit yourself to one question and one follow up question if necessary.", "translate_tts": "In order to cover a broad range of topics from as many of you as we can we ask that you please limit yourself to one question and one follow up question if necessary", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:34.074", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to Rodney.", "text_tts": "call over to Rodney", "translate": "I will now turn the call over to Rodney.", "translate_tts": "I will now turn the call over to Rodney", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:35.377", "mode": "azero-full", "language": "en", "target": "en", "text": "In order to cover a broad range of topics from as many of you as we can, we ask that you please limit yourself to one question and one follow up question if necessary.", "text_tts": "follow up question if necessary", "translate": "In order to cover a broad range of topics from as many of you as we can, we ask that you please limit yourself to one question and one follow up question if necessary.", "translate_tts": "In order to cover a broad range of topics from as many of you as we can we ask that you please limit yourself to one question and one follow up question if necessary", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:37.052", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to Rodney.", "text_tts": "call over to Rodney", "translate": "I will now turn the call over to Rodney.", "translate_tts": "I will now turn the call over to Rodney", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:37.921", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "text_tts": "us today", "translate": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "translate_tts": "Thank you Rob Good morning everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:40.983", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "text_tts": "us today", "translate": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "translate_tts": "Thank you Rob Good morning everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:44.833", "mode": "azero-full", "language": "en", "target": "en", "text": "We're off to a great start in twenty twenty three with results that reflect the strength of our go to market strategy.", "text_tts": "of our go to market strategy", "translate": "We're off to a great start in twenty twenty three with results that reflect the strength of our go to market strategy.", "translate_tts": "Were off to a great start in twenty twenty three with results that reflect the strength of our go to market strategy", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:47.746", "mode": "azero-full", "language": "en", "target": "en", "text": "We're off to a great start in twenty twenty three with results that reflect the strength of our go to market strategy.", "text_tts": "of our go to market strategy", "translate": "We're off to a great start in twenty twenty three with results that reflect the strength of our go to market strategy.", "translate_tts": "Were off to a great start in twenty twenty three with results that reflect the strength of our go to market strategy", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:45:48.191", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is continuing to navigate a challenged environment.", "text_tts": "o navigate a challenged environment", "translate": "Kroger is continuing to navigate a challenged environment.", "translate_tts": "Kroger is continuing to navigate a challenged environment", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:51.239", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is continuing to navigate a challenged environment.", "text_tts": "o navigate a challenged environment", "translate": "Kroger is continuing to navigate a challenged environment.", "translate_tts": "Kroger is continuing to navigate a challenged environment", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:51.577", "mode": "azero-full", "language": "en", "target": "en", "text": "as our customers manage the effects of high inflation.", "text_tts": "manage the effects of high inflation", "translate": "as our customers manage the effects of high inflation.", "translate_tts": "as our customers manage the effects of high inflation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:53.071", "mode": "azero-full", "language": "en", "target": "en", "text": "fewer snap dollars.", "text_tts": "fewer snap dollars", "translate": "fewer snap dollars.", "translate_tts": "fewer snap dollars", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:54.467", "mode": "azero-full", "language": "en", "target": "en", "text": "as our customers manage the effects of high inflation.", "text_tts": "manage the effects of high inflation", "translate": "as our customers manage the effects of high inflation.", "translate_tts": "as our customers manage the effects of high inflation", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:55.919", "mode": "azero-full", "language": "en", "target": "en", "text": "fewer snap dollars.", "text_tts": "fewer snap dollars", "translate": "fewer snap dollars.", "translate_tts": "fewer snap dollars", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:56.428", "mode": "azero-full", "language": "en", "target": "en", "text": "and macroeconomic uncertainty.", "text_tts": "ic uncertainty", "translate": "and macroeconomic uncertainty.", "translate_tts": "and macroeconomic uncertainty", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:59.356", "mode": "azero-full", "language": "en", "target": "en", "text": "and macroeconomic uncertainty.", "text_tts": "ic uncertainty", "translate": "and macroeconomic uncertainty.", "translate_tts": "and macroeconomic uncertainty", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:01.442", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite these conditions, customers continue to prioritize their spending on food.", "text_tts": "ending on food", "translate": "Despite these conditions, customers continue to prioritize their spending on food.", "translate_tts": "Despite these conditions customers continue to prioritize their spending on food", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:04.381", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite these conditions, customers continue to prioritize their spending on food.", "text_tts": "ending on food", "translate": "Despite these conditions, customers continue to prioritize their spending on food.", "translate_tts": "Despite these conditions customers continue to prioritize their spending on food", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:04.726", "mode": "azero-full", "language": "en", "target": "en", "text": "and our value proposition is resonating.", "text_tts": "proposition is resonating", "translate": "and our value proposition is resonating.", "translate_tts": "and our value proposition is resonating", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:07.594", "mode": "azero-full", "language": "en", "target": "en", "text": "and our value proposition is resonating.", "text_tts": "proposition is resonating", "translate": "and our value proposition is resonating.", "translate_tts": "and our value proposition is resonating", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:08.558", "mode": "azero-full", "language": "en", "target": "en", "text": "The investments and productivity improvements we made over recent years", "text_tts": "improvements we made over recent years", "translate": "The investments and productivity improvements we made over recent years", "translate_tts": "The investments and productivity improvements we made over recent years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:10.435", "mode": "azero-full", "language": "en", "target": "en", "text": "has strengthened our business.", "text_tts": "our business", "translate": "has strengthened our business.", "translate_tts": "has strengthened our business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:11.495", "mode": "azero-full", "language": "en", "target": "en", "text": "The investments and productivity improvements we made over recent years", "text_tts": "improvements we made over recent years", "translate": "The investments and productivity improvements we made over recent years", "translate_tts": "The investments and productivity improvements we made over recent years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:13.442", "mode": "azero-full", "language": "en", "target": "en", "text": "allowing us to sustainably invest in price.", "text_tts": "sustainably invest in price", "translate": "allowing us to sustainably invest in price.", "translate_tts": "allowing us to sustainably invest in price", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:13.456", "mode": "azero-full", "language": "en", "target": "en", "text": "has strengthened our business.", "text_tts": "our business", "translate": "has strengthened our business.", "translate_tts": "has strengthened our business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:16.320", "mode": "azero-full", "language": "en", "target": "en", "text": "allowing us to sustainably invest in price.", "text_tts": "sustainably invest in price", "translate": "allowing us to sustainably invest in price.", "translate_tts": "allowing us to sustainably invest in price", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:16.769", "mode": "azero-full", "language": "en", "target": "en", "text": "for our customers while maintaining margins.", "text_tts": "while maintaining margins", "translate": "for our customers while maintaining margins.", "translate_tts": "for our customers while maintaining margins", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:19.714", "mode": "azero-full", "language": "en", "target": "en", "text": "for our customers while maintaining margins.", "text_tts": "while maintaining margins", "translate": "for our customers while maintaining margins.", "translate_tts": "for our customers while maintaining margins", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:20.610", "mode": "azero-full", "language": "en", "target": "en", "text": "By delivering great value and driving strategic initiatives,", "text_tts": "value and driving strategic initiatives", "translate": "By delivering great value and driving strategic initiatives,", "translate_tts": "By delivering great value and driving strategic initiatives", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:23.529", "mode": "azero-full", "language": "en", "target": "en", "text": "By delivering great value and driving strategic initiatives,", "text_tts": "value and driving strategic initiatives", "translate": "By delivering great value and driving strategic initiatives,", "translate_tts": "By delivering great value and driving strategic initiatives", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:26.724", "mode": "azero-full", "language": "en", "target": "en", "text": "We are sustaining momentum, which gives us the confidence that we will continue delivering on our commitments.", "text_tts": "that we will continue delivering on our commitments", "translate": "We are sustaining momentum, which gives us the confidence that we will continue delivering on our commitments.", "translate_tts": "We are sustaining momentum which gives us the confidence that we will continue delivering on our commitments", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:29.973", "mode": "azero-full", "language": "en", "target": "en", "text": "We are sustaining momentum, which gives us the confidence that we will continue delivering on our commitments.", "text_tts": "that we will continue delivering on our commitments", "translate": "We are sustaining momentum, which gives us the confidence that we will continue delivering on our commitments.", "translate_tts": "We are sustaining momentum which gives us the confidence that we will continue delivering on our commitments", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:30.827", "mode": "azero-full", "language": "en", "target": "en", "text": "Many of our customer preferences and trends,", "text_tts": "preferences and trends", "translate": "Many of our customer preferences and trends,", "translate_tts": "Many of our customer preferences and trends", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:33.702", "mode": "azero-full", "language": "en", "target": "en", "text": "Many of our customer preferences and trends,", "text_tts": "preferences and trends", "translate": "Many of our customer preferences and trends,", "translate_tts": "Many of our customer preferences and trends", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:36.904", "mode": "azero-full", "language": "en", "target": "en", "text": "that emerged last year have as expected accelerated into the first quarter.", "text_tts": "first quarter", "translate": "that emerged last year have as expected accelerated into the first quarter.", "translate_tts": "that emerged last year have as expected accelerated into the first quarter", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:39.865", "mode": "azero-full", "language": "en", "target": "en", "text": "that emerged last year have as expected accelerated into the first quarter.", "text_tts": "first quarter", "translate": "that emerged last year have as expected accelerated into the first quarter.", "translate_tts": "that emerged last year have as expected accelerated into the first quarter", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:44.523", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers are actively looking for ways to save, and we are focused on providing a fresh and affordable shopping experience.", "text_tts": "rdable shopping experience", "translate": "Customers are actively looking for ways to save, and we are focused on providing a fresh and affordable shopping experience.", "translate_tts": "Customers are actively looking for ways to save and we are focused on providing a fresh and affordable shopping experience", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:47.389", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers are actively looking for ways to save, and we are focused on providing a fresh and affordable shopping experience.", "text_tts": "rdable shopping experience", "translate": "Customers are actively looking for ways to save, and we are focused on providing a fresh and affordable shopping experience.", "translate_tts": "Customers are actively looking for ways to save and we are focused on providing a fresh and affordable shopping experience", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:48.235", "mode": "azero-full", "language": "en", "target": "en", "text": "with zero compromise on quality, selection or convenience.", "text_tts": "compromise on quality selection or convenience", "translate": "with zero compromise on quality, selection or convenience.", "translate_tts": "with zero compromise on quality selection or convenience", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:51.098", "mode": "azero-full", "language": "en", "target": "en", "text": "with zero compromise on quality, selection or convenience.", "text_tts": "compromise on quality selection or convenience", "translate": "with zero compromise on quality, selection or convenience.", "translate_tts": "with zero compromise on quality selection or convenience", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:53.977", "mode": "azero-full", "language": "en", "target": "en", "text": "As we've seen over recent quarters, our customers are saving through loyalty discounts.", "text_tts": "through loyalty discounts", "translate": "As we've seen over recent quarters, our customers are saving through loyalty discounts.", "translate_tts": "As weve seen over recent quarters our customers are saving through loyalty discounts", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:56.819", "mode": "azero-full", "language": "en", "target": "en", "text": "As we've seen over recent quarters, our customers are saving through loyalty discounts.", "text_tts": "through loyalty discounts", "translate": "As we've seen over recent quarters, our customers are saving through loyalty discounts.", "translate_tts": "As weve seen over recent quarters our customers are saving through loyalty discounts", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:46:57.270", "mode": "azero-full", "language": "en", "target": "en", "text": "including weekly specials and yellow tag promotions.", "text_tts": "specials and yellow tag promotions", "translate": "including weekly specials and yellow tag promotions.", "translate_tts": "including weekly specials and yellow tag promotions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:00.260", "mode": "azero-full", "language": "en", "target": "en", "text": "including weekly specials and yellow tag promotions.", "text_tts": "specials and yellow tag promotions", "translate": "including weekly specials and yellow tag promotions.", "translate_tts": "including weekly specials and yellow tag promotions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:00.763", "mode": "azero-full", "language": "en", "target": "en", "text": "engaging in our broad assortment of our brands products,", "text_tts": "broad assortment of our brands products", "translate": "engaging in our broad assortment of our brands products,", "translate_tts": "engaging in our broad assortment of our brands products", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:03.805", "mode": "azero-full", "language": "en", "target": "en", "text": "engaging in our broad assortment of our brands products,", "text_tts": "broad assortment of our brands products", "translate": "engaging in our broad assortment of our brands products,", "translate_tts": "engaging in our broad assortment of our brands products", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:05.201", "mode": "azero-full", "language": "en", "target": "en", "text": "and redeeming personalized digital coupons and fuel rewards.", "text_tts": "personalized digital coupons and fuel rewards", "translate": "and redeeming personalized digital coupons and fuel rewards.", "translate_tts": "and redeeming personalized digital coupons and fuel rewards", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:08.125", "mode": "azero-full", "language": "en", "target": "en", "text": "and redeeming personalized digital coupons and fuel rewards.", "text_tts": "personalized digital coupons and fuel rewards", "translate": "and redeeming personalized digital coupons and fuel rewards.", "translate_tts": "and redeeming personalized digital coupons and fuel rewards", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:11.576", "mode": "azero-full", "language": "en", "target": "en", "text": "During the first quarter, sales made on promotion increased approximately three hundred and eighty basis points.", "text_tts": "approximately three hundred and eighty basis points", "translate": "During the first quarter, sales made on promotion increased approximately three hundred and eighty basis points.", "translate_tts": "During the first quarter sales made on promotion increased approximately three hundred and eighty basis points", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:14.618", "mode": "azero-full", "language": "en", "target": "en", "text": "During the first quarter, sales made on promotion increased approximately three hundred and eighty basis points.", "text_tts": "approximately three hundred and eighty basis points", "translate": "During the first quarter, sales made on promotion increased approximately three hundred and eighty basis points.", "translate_tts": "During the first quarter sales made on promotion increased approximately three hundred and eighty basis points", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:15.406", "mode": "azero-full", "language": "en", "target": "en", "text": "And digital coupon redemptions increased one hundred eighty million.", "text_tts": "redemptions increased one hundred eighty million", "translate": "And digital coupon redemptions increased one hundred eighty million.", "translate_tts": "And digital coupon redemptions increased one hundred eighty million", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:18.358", "mode": "azero-full", "language": "en", "target": "en", "text": "And digital coupon redemptions increased one hundred eighty million.", "text_tts": "redemptions increased one hundred eighty million", "translate": "And digital coupon redemptions increased one hundred eighty million.", "translate_tts": "And digital coupon redemptions increased one hundred eighty million", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:18.917", "mode": "azero-full", "language": "en", "target": "en", "text": "we are delivering more savings opportunities.", "text_tts": "more savings opportunities", "translate": "we are delivering more savings opportunities.", "translate_tts": "we are delivering more savings opportunities", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:21.641", "mode": "azero-full", "language": "en", "target": "en", "text": "we are delivering more savings opportunities.", "text_tts": "more savings opportunities", "translate": "we are delivering more savings opportunities.", "translate_tts": "we are delivering more savings opportunities", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:22.602", "mode": "azero-full", "language": "en", "target": "en", "text": "including working with our suppliers to fund more promotions.", "text_tts": "re promotions", "translate": "including working with our suppliers to fund more promotions.", "translate_tts": "including working with our suppliers to fund more promotions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:25.570", "mode": "azero-full", "language": "en", "target": "en", "text": "including working with our suppliers to fund more promotions.", "text_tts": "re promotions", "translate": "including working with our suppliers to fund more promotions.", "translate_tts": "including working with our suppliers to fund more promotions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:26.823", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's value proposition offers something for every customer.", "text_tts": "proposition offers something for every customer", "translate": "Kroger's value proposition offers something for every customer.", "translate_tts": "Krogers value proposition offers something for every customer", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:29.678", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's value proposition offers something for every customer.", "text_tts": "proposition offers something for every customer", "translate": "Kroger's value proposition offers something for every customer.", "translate_tts": "Krogers value proposition offers something for every customer", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:30.510", "mode": "azero-full", "language": "en", "target": "en", "text": "which I'm pleased to say led to increased customer trips", "text_tts": "to say led to increased customer trips", "translate": "which I'm pleased to say led to increased customer trips", "translate_tts": "which Im pleased to say led to increased customer trips", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:33.543", "mode": "azero-full", "language": "en", "target": "en", "text": "which I'm pleased to say led to increased customer trips", "text_tts": "to say led to increased customer trips", "translate": "which I'm pleased to say led to increased customer trips", "translate_tts": "which Im pleased to say led to increased customer trips", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:33.840", "mode": "azero-full", "language": "en", "target": "en", "text": "and our eighth consecutive quarter of household growth.", "text_tts": "consecutive quarter of household growth", "translate": "and our eighth consecutive quarter of household growth.", "translate_tts": "and our eighth consecutive quarter of household growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:36.879", "mode": "azero-full", "language": "en", "target": "en", "text": "and our eighth consecutive quarter of household growth.", "text_tts": "consecutive quarter of household growth", "translate": "and our eighth consecutive quarter of household growth.", "translate_tts": "and our eighth consecutive quarter of household growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:39.187", "mode": "azero-full", "language": "en", "target": "en", "text": "That being said, we continue to see a split in spend across customer segments.", "text_tts": "in spend across customer segments", "translate": "That being said, we continue to see a split in spend across customer segments.", "translate_tts": "That being said we continue to see a split in spend across customer segments", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:42.106", "mode": "azero-full", "language": "en", "target": "en", "text": "That being said, we continue to see a split in spend across customer segments.", "text_tts": "in spend across customer segments", "translate": "That being said, we continue to see a split in spend across customer segments.", "translate_tts": "That being said we continue to see a split in spend across customer segments", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:44.882", "mode": "azero-full", "language": "en", "target": "en", "text": "the economic environment is more significantly impacting our budget conscious shoppers.", "text_tts": "shoppers", "translate": "the economic environment is more significantly impacting our budget conscious shoppers.", "translate_tts": "the economic environment is more significantly impacting our budget conscious shoppers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:47.751", "mode": "azero-full", "language": "en", "target": "en", "text": "While our mainstream and higher income shoppers", "text_tts": "ream and higher income shoppers", "translate": "While our mainstream and higher income shoppers", "translate_tts": "While our mainstream and higher income shoppers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:47.825", "mode": "azero-full", "language": "en", "target": "en", "text": "the economic environment is more significantly impacting our budget conscious shoppers.", "text_tts": "shoppers", "translate": "the economic environment is more significantly impacting our budget conscious shoppers.", "translate_tts": "the economic environment is more significantly impacting our budget conscious shoppers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:50.648", "mode": "azero-full", "language": "en", "target": "en", "text": "While our mainstream and higher income shoppers", "text_tts": "ream and higher income shoppers", "translate": "While our mainstream and higher income shoppers", "translate_tts": "While our mainstream and higher income shoppers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:51.263", "mode": "azero-full", "language": "en", "target": "en", "text": "are increasing their spend with us and deepening their loyalty.", "text_tts": "with us and deepening their loyalty", "translate": "are increasing their spend with us and deepening their loyalty.", "translate_tts": "are increasing their spend with us and deepening their loyalty", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:54.223", "mode": "azero-full", "language": "en", "target": "en", "text": "are increasing their spend with us and deepening their loyalty.", "text_tts": "with us and deepening their loyalty", "translate": "are increasing their spend with us and deepening their loyalty.", "translate_tts": "are increasing their spend with us and deepening their loyalty", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:57.331", "mode": "azero-full", "language": "en", "target": "en", "text": "we grew mainstream households, which make up the largest segment of our customer base.", "text_tts": "rgest segment of our customer base", "translate": "we grew mainstream households, which make up the largest segment of our customer base.", "translate_tts": "we grew mainstream households which make up the largest segment of our customer base", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:59.067", "mode": "azero-full", "language": "en", "target": "en", "text": "We also grew.", "text_tts": "We also grew", "translate": "We also grew.", "translate_tts": "We also grew", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:00.322", "mode": "azero-full", "language": "en", "target": "en", "text": "we grew mainstream households, which make up the largest segment of our customer base.", "text_tts": "rgest segment of our customer base", "translate": "we grew mainstream households, which make up the largest segment of our customer base.", "translate_tts": "we grew mainstream households which make up the largest segment of our customer base", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:01.412", "mode": "azero-full", "language": "en", "target": "en", "text": "are higher income customer households.", "text_tts": "customer households", "translate": "are higher income customer households.", "translate_tts": "are higher income customer households", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:02.306", "mode": "azero-full", "language": "en", "target": "en", "text": "We also grew.", "text_tts": "We also grew", "translate": "We also grew.", "translate_tts": "We also grew", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:03.978", "mode": "azero-full", "language": "en", "target": "en", "text": "as they migrate from specialty retailers to", "text_tts": "from specialty retailers to", "translate": "as they migrate from specialty retailers to", "translate_tts": "as they migrate from specialty retailers to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:04.298", "mode": "azero-full", "language": "en", "target": "en", "text": "are higher income customer households.", "text_tts": "customer households", "translate": "are higher income customer households.", "translate_tts": "are higher income customer households", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:04.769", "mode": "azero-full", "language": "en", "target": "en", "text": "to Kroger.", "text_tts": "to Kroger", "translate": "to Kroger.", "translate_tts": "to Kroger", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:06.896", "mode": "azero-full", "language": "en", "target": "en", "text": "as they migrate from specialty retailers to", "text_tts": "from specialty retailers to", "translate": "as they migrate from specialty retailers to", "translate_tts": "as they migrate from specialty retailers to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:07.664", "mode": "azero-full", "language": "en", "target": "en", "text": "to Kroger.", "text_tts": "to Kroger", "translate": "to Kroger.", "translate_tts": "to Kroger", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:07.833", "mode": "azero-full", "language": "en", "target": "en", "text": "These customers are extremely valuable.", "text_tts": "are extremely valuable", "translate": "These customers are extremely valuable.", "translate_tts": "These customers are extremely valuable", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:10.755", "mode": "azero-full", "language": "en", "target": "en", "text": "These customers are extremely valuable.", "text_tts": "are extremely valuable", "translate": "These customers are extremely valuable.", "translate_tts": "These customers are extremely valuable", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:11.569", "mode": "azero-full", "language": "en", "target": "en", "text": "because they are building larger baskets and spending more per item.", "text_tts": "larger baskets and spending more per item", "translate": "because they are building larger baskets and spending more per item.", "translate_tts": "because they are building larger baskets and spending more per item", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:14.549", "mode": "azero-full", "language": "en", "target": "en", "text": "because they are building larger baskets and spending more per item.", "text_tts": "larger baskets and spending more per item", "translate": "because they are building larger baskets and spending more per item.", "translate_tts": "because they are building larger baskets and spending more per item", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:15.382", "mode": "azero-full", "language": "en", "target": "en", "text": "We see these customers buying premium our brands lines", "text_tts": "buying premium our brands lines", "translate": "We see these customers buying premium our brands lines", "translate_tts": "We see these customers buying premium our brands lines", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:16.496", "mode": "azero-full", "language": "en", "target": "en", "text": "More fresh items.", "text_tts": "More fresh items", "translate": "More fresh items.", "translate_tts": "More fresh items", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:18.014", "mode": "azero-full", "language": "en", "target": "en", "text": "and larger pack size.", "text_tts": "and larger pack size", "translate": "and larger pack size.", "translate_tts": "and larger pack size", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:18.217", "mode": "azero-full", "language": "en", "target": "en", "text": "We see these customers buying premium our brands lines", "text_tts": "buying premium our brands lines", "translate": "We see these customers buying premium our brands lines", "translate_tts": "We see these customers buying premium our brands lines", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:19.416", "mode": "azero-full", "language": "en", "target": "en", "text": "More fresh items.", "text_tts": "More fresh items", "translate": "More fresh items.", "translate_tts": "More fresh items", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:20.658", "mode": "azero-full", "language": "en", "target": "en", "text": "And as a result, they are more profitable.", "text_tts": "they are more profitable", "translate": "And as a result, they are more profitable.", "translate_tts": "And as a result they are more profitable", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:20.877", "mode": "azero-full", "language": "en", "target": "en", "text": "and larger pack size.", "text_tts": "and larger pack size", "translate": "and larger pack size.", "translate_tts": "and larger pack size", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:23.546", "mode": "azero-full", "language": "en", "target": "en", "text": "And as a result, they are more profitable.", "text_tts": "they are more profitable", "translate": "And as a result, they are more profitable.", "translate_tts": "And as a result they are more profitable", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:23.727", "mode": "azero-full", "language": "en", "target": "en", "text": "In contrast, our budget conscious households", "text_tts": "our budget conscious households", "translate": "In contrast, our budget conscious households", "translate_tts": "In contrast our budget conscious households", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:25.857", "mode": "azero-full", "language": "en", "target": "en", "text": "are buying fewer items.", "text_tts": "items", "translate": "are buying fewer items.", "translate_tts": "are buying fewer items", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:26.589", "mode": "azero-full", "language": "en", "target": "en", "text": "In contrast, our budget conscious households", "text_tts": "our budget conscious households", "translate": "In contrast, our budget conscious households", "translate_tts": "In contrast our budget conscious households", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:27.831", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly as SNAP benefits", "text_tts": "benefits", "translate": "particularly as SNAP benefits", "translate_tts": "particularly as SNAP benefits", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:28.838", "mode": "azero-full", "language": "en", "target": "en", "text": "are buying fewer items.", "text_tts": "items", "translate": "are buying fewer items.", "translate_tts": "are buying fewer items", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:30.016", "mode": "azero-full", "language": "en", "target": "en", "text": "declined during the quarter.", "text_tts": "the quarter", "translate": "declined during the quarter.", "translate_tts": "declined during the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:30.734", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly as SNAP benefits", "text_tts": "benefits", "translate": "particularly as SNAP benefits", "translate_tts": "particularly as SNAP benefits", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:32.930", "mode": "azero-full", "language": "en", "target": "en", "text": "declined during the quarter.", "text_tts": "the quarter", "translate": "declined during the quarter.", "translate_tts": "declined during the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:36.262", "mode": "azero-full", "language": "en", "target": "en", "text": "In some cases, we see these households switching to lower priced products and smaller pack sizes.", "text_tts": "lower priced products and smaller pack sizes", "translate": "In some cases, we see these households switching to lower priced products and smaller pack sizes.", "translate_tts": "In some cases we see these households switching to lower priced products and smaller pack sizes", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:39.109", "mode": "azero-full", "language": "en", "target": "en", "text": "In some cases, we see these households switching to lower priced products and smaller pack sizes.", "text_tts": "lower priced products and smaller pack sizes", "translate": "In some cases, we see these households switching to lower priced products and smaller pack sizes.", "translate_tts": "In some cases we see these households switching to lower priced products and smaller pack sizes", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:42.585", "mode": "azero-full", "language": "en", "target": "en", "text": "The least loyal customer in these this group are clearly prioritizing the price itself.", "text_tts": "learly prioritizing the price itself", "translate": "The least loyal customer in these this group are clearly prioritizing the price itself.", "translate_tts": "The least loyal customer in these this group are clearly prioritizing the price itself", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:45.474", "mode": "azero-full", "language": "en", "target": "en", "text": "The least loyal customer in these this group are clearly prioritizing the price itself.", "text_tts": "learly prioritizing the price itself", "translate": "The least loyal customer in these this group are clearly prioritizing the price itself.", "translate_tts": "The least loyal customer in these this group are clearly prioritizing the price itself", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:45.577", "mode": "azero-full", "language": "en", "target": "en", "text": "over other factors, such as personalized offers,", "text_tts": "factors such as personalized offers", "translate": "over other factors, such as personalized offers,", "translate_tts": "over other factors such as personalized offers", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:47.477", "mode": "azero-full", "language": "en", "target": "en", "text": "convenience and quality.", "text_tts": "and quality", "translate": "convenience and quality.", "translate_tts": "convenience and quality", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:48.440", "mode": "azero-full", "language": "en", "target": "en", "text": "over other factors, such as personalized offers,", "text_tts": "factors such as personalized offers", "translate": "over other factors, such as personalized offers,", "translate_tts": "over other factors such as personalized offers", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:50.324", "mode": "azero-full", "language": "en", "target": "en", "text": "convenience and quality.", "text_tts": "and quality", "translate": "convenience and quality.", "translate_tts": "convenience and quality", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:52.040", "mode": "azero-full", "language": "en", "target": "en", "text": "While no one can predict the macroeconomic outlook with certainty,", "text_tts": "predict the macroeconomic outlook with certainty", "translate": "While no one can predict the macroeconomic outlook with certainty,", "translate_tts": "While no one can predict the macroeconomic outlook with certainty", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:54.235", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect customers.", "text_tts": "We expect customers", "translate": "We expect customers.", "translate_tts": "We expect customers", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:54.922", "mode": "azero-full", "language": "en", "target": "en", "text": "While no one can predict the macroeconomic outlook with certainty,", "text_tts": "predict the macroeconomic outlook with certainty", "translate": "While no one can predict the macroeconomic outlook with certainty,", "translate_tts": "While no one can predict the macroeconomic outlook with certainty", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:56.580", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly those on tighter budgets.", "text_tts": "hose on tighter budgets", "translate": "particularly those on tighter budgets.", "translate_tts": "particularly those on tighter budgets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:57.131", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect customers.", "text_tts": "We expect customers", "translate": "We expect customers.", "translate_tts": "We expect customers", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:59.416", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly those on tighter budgets.", "text_tts": "hose on tighter budgets", "translate": "particularly those on tighter budgets.", "translate_tts": "particularly those on tighter budgets", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:48:59.486", "mode": "azero-full", "language": "en", "target": "en", "text": "will continue to feel the effects of inflation.", "text_tts": "feel the effects of inflation", "translate": "will continue to feel the effects of inflation.", "translate_tts": "will continue to feel the effects of inflation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:01.029", "mode": "azero-full", "language": "en", "target": "en", "text": "and higher interest rates.", "text_tts": "and higher interest rates", "translate": "and higher interest rates.", "translate_tts": "and higher interest rates", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:02.411", "mode": "azero-full", "language": "en", "target": "en", "text": "will continue to feel the effects of inflation.", "text_tts": "feel the effects of inflation", "translate": "will continue to feel the effects of inflation.", "translate_tts": "will continue to feel the effects of inflation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:03.302", "mode": "azero-full", "language": "en", "target": "en", "text": "we have started to see relief.", "text_tts": "see relief", "translate": "we have started to see relief.", "translate_tts": "we have started to see relief", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:03.900", "mode": "azero-full", "language": "en", "target": "en", "text": "and higher interest rates.", "text_tts": "and higher interest rates", "translate": "and higher interest rates.", "translate_tts": "and higher interest rates", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:06.296", "mode": "azero-full", "language": "en", "target": "en", "text": "we have started to see relief.", "text_tts": "see relief", "translate": "we have started to see relief.", "translate_tts": "we have started to see relief", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:06.750", "mode": "azero-full", "language": "en", "target": "en", "text": "as year over year inflation levels moderate.", "text_tts": "year inflation levels moderate", "translate": "as year over year inflation levels moderate.", "translate_tts": "as year over year inflation levels moderate", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:09.416", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly in fresh categories.", "text_tts": "h categories", "translate": "particularly in fresh categories.", "translate_tts": "particularly in fresh categories", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:09.712", "mode": "azero-full", "language": "en", "target": "en", "text": "as year over year inflation levels moderate.", "text_tts": "year inflation levels moderate", "translate": "as year over year inflation levels moderate.", "translate_tts": "as year over year inflation levels moderate", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:12.353", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly in fresh categories.", "text_tts": "h categories", "translate": "particularly in fresh categories.", "translate_tts": "particularly in fresh categories", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:15.567", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect value and quality to remain in focus for the majority of our customers in the months ahead.", "text_tts": "of our customers in the months ahead", "translate": "We expect value and quality to remain in focus for the majority of our customers in the months ahead.", "translate_tts": "We expect value and quality to remain in focus for the majority of our customers in the months ahead", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:18.503", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect value and quality to remain in focus for the majority of our customers in the months ahead.", "text_tts": "of our customers in the months ahead", "translate": "We expect value and quality to remain in focus for the majority of our customers in the months ahead.", "translate_tts": "We expect value and quality to remain in focus for the majority of our customers in the months ahead", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:21.170", "mode": "azero-full", "language": "en", "target": "en", "text": "Our attractive value proposition positions us well for this environment.", "text_tts": "proposition positions us well for this environment", "translate": "Our attractive value proposition positions us well for this environment.", "translate_tts": "Our attractive value proposition positions us well for this environment", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:24.057", "mode": "azero-full", "language": "en", "target": "en", "text": "Our attractive value proposition positions us well for this environment.", "text_tts": "proposition positions us well for this environment", "translate": "Our attractive value proposition positions us well for this environment.", "translate_tts": "Our attractive value proposition positions us well for this environment", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:25.661", "mode": "azero-full", "language": "en", "target": "en", "text": "In fact, our promotional pricing, personalized offers", "text_tts": "promotional pricing personalized offers", "translate": "In fact, our promotional pricing, personalized offers", "translate_tts": "In fact our promotional pricing personalized offers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:28.201", "mode": "azero-full", "language": "en", "target": "en", "text": "In fact, our promotional pricing, personalized offers", "text_tts": "promotional pricing personalized offers", "translate": "In fact, our promotional pricing, personalized offers", "translate_tts": "In fact our promotional pricing personalized offers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:32.506", "mode": "azero-full", "language": "en", "target": "en", "text": "and fuel savings work together to create an overall value comparable to everyday low price providers.", "text_tts": "value comparable to everyday low price providers", "translate": "and fuel savings work together to create an overall value comparable to everyday low price providers.", "translate_tts": "and fuel savings work together to create an overall value comparable to everyday low price providers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:35.423", "mode": "azero-full", "language": "en", "target": "en", "text": "and fuel savings work together to create an overall value comparable to everyday low price providers.", "text_tts": "value comparable to everyday low price providers", "translate": "and fuel savings work together to create an overall value comparable to everyday low price providers.", "translate_tts": "and fuel savings work together to create an overall value comparable to everyday low price providers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:36.235", "mode": "azero-full", "language": "en", "target": "en", "text": "And those savings come with much more personalized experience.", "text_tts": "come with much more personalized experience", "translate": "And those savings come with much more personalized experience.", "translate_tts": "And those savings come with much more personalized experience", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:39.341", "mode": "azero-full", "language": "en", "target": "en", "text": "And those savings come with much more personalized experience.", "text_tts": "come with much more personalized experience", "translate": "And those savings come with much more personalized experience.", "translate_tts": "And those savings come with much more personalized experience", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:44.148", "mode": "azero-full", "language": "en", "target": "en", "text": "Along with our great value proposition, we will continue investing in and growing our strategic priorities", "text_tts": "priorities", "translate": "Along with our great value proposition, we will continue investing in and growing our strategic priorities", "translate_tts": "Along with our great value proposition we will continue investing in and growing our strategic priorities", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:44.549", "mode": "azero-full", "language": "en", "target": "en", "text": "of fresh.", "text_tts": "of fresh", "translate": "of fresh.", "translate_tts": "of fresh", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:45.991", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands.", "text_tts": "Our brands", "translate": "Our brands.", "translate_tts": "Our brands", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:47.120", "mode": "azero-full", "language": "en", "target": "en", "text": "Along with our great value proposition, we will continue investing in and growing our strategic priorities", "text_tts": "priorities", "translate": "Along with our great value proposition, we will continue investing in and growing our strategic priorities", "translate_tts": "Along with our great value proposition we will continue investing in and growing our strategic priorities", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:47.459", "mode": "azero-full", "language": "en", "target": "en", "text": "of fresh.", "text_tts": "of fresh", "translate": "of fresh.", "translate_tts": "of fresh", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:48.275", "mode": "azero-full", "language": "en", "target": "en", "text": "personalization and seamless.", "text_tts": "seamless", "translate": "personalization and seamless.", "translate_tts": "personalization and seamless", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:48.877", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands.", "text_tts": "Our brands", "translate": "Our brands.", "translate_tts": "Our brands", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:51.284", "mode": "azero-full", "language": "en", "target": "en", "text": "personalization and seamless.", "text_tts": "seamless", "translate": "personalization and seamless.", "translate_tts": "personalization and seamless", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:51.735", "mode": "azero-full", "language": "en", "target": "en", "text": "to create a full, fresh and friendly customer experience.", "text_tts": "fresh and friendly customer experience", "translate": "to create a full, fresh and friendly customer experience.", "translate_tts": "to create a full fresh and friendly customer experience", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:54.630", "mode": "azero-full", "language": "en", "target": "en", "text": "to create a full, fresh and friendly customer experience.", "text_tts": "fresh and friendly customer experience", "translate": "to create a full, fresh and friendly customer experience.", "translate_tts": "to create a full fresh and friendly customer experience", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:54.986", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know, we lead with fresh.", "text_tts": "with fresh", "translate": "As you know, we lead with fresh.", "translate_tts": "As you know we lead with fresh", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:58.094", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know, we lead with fresh.", "text_tts": "with fresh", "translate": "As you know, we lead with fresh.", "translate_tts": "As you know we lead with fresh", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:49:58.923", "mode": "azero-full", "language": "en", "target": "en", "text": "Our fresh for everyone promise connects strongly with customers.", "text_tts": "h customers", "translate": "Our fresh for everyone promise connects strongly with customers.", "translate_tts": "Our fresh for everyone promise connects strongly with customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:01.830", "mode": "azero-full", "language": "en", "target": "en", "text": "Our fresh for everyone promise connects strongly with customers.", "text_tts": "h customers", "translate": "Our fresh for everyone promise connects strongly with customers.", "translate_tts": "Our fresh for everyone promise connects strongly with customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:02.990", "mode": "azero-full", "language": "en", "target": "en", "text": "and is a key differentiator that drives customers to us.", "text_tts": "fferentiator that drives customers to us", "translate": "and is a key differentiator that drives customers to us.", "translate_tts": "and is a key differentiator that drives customers to us", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:05.560", "mode": "azero-full", "language": "en", "target": "en", "text": "We are constantly innovating.", "text_tts": "innovating", "translate": "We are constantly innovating.", "translate_tts": "We are constantly innovating", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:05.924", "mode": "azero-full", "language": "en", "target": "en", "text": "and is a key differentiator that drives customers to us.", "text_tts": "fferentiator that drives customers to us", "translate": "and is a key differentiator that drives customers to us.", "translate_tts": "and is a key differentiator that drives customers to us", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:08.495", "mode": "azero-full", "language": "en", "target": "en", "text": "We are constantly innovating.", "text_tts": "innovating", "translate": "We are constantly innovating.", "translate_tts": "We are constantly innovating", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:10.648", "mode": "azero-full", "language": "en", "target": "en", "text": "by applying data and technology to improve the customer's fresh experience.", "text_tts": "customers fresh experience", "translate": "by applying data and technology to improve the customer's fresh experience.", "translate_tts": "by applying data and technology to improve the customers fresh experience", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:13.483", "mode": "azero-full", "language": "en", "target": "en", "text": "by applying data and technology to improve the customer's fresh experience.", "text_tts": "customers fresh experience", "translate": "by applying data and technology to improve the customer's fresh experience.", "translate_tts": "by applying data and technology to improve the customers fresh experience", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:13.630", "mode": "azero-full", "language": "en", "target": "en", "text": "A key to winning in Fresh is our supply chain.", "text_tts": "in Fresh is our supply chain", "translate": "A key to winning in Fresh is our supply chain.", "translate_tts": "A key to winning in Fresh is our supply chain", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:16.491", "mode": "azero-full", "language": "en", "target": "en", "text": "A key to winning in Fresh is our supply chain.", "text_tts": "in Fresh is our supply chain", "translate": "A key to winning in Fresh is our supply chain.", "translate_tts": "A key to winning in Fresh is our supply chain", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:16.986", "mode": "azero-full", "language": "en", "target": "en", "text": "We improved our supply chain's efficiency.", "text_tts": "supply chains efficiency", "translate": "We improved our supply chain's efficiency.", "translate_tts": "We improved our supply chains efficiency", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:19.654", "mode": "azero-full", "language": "en", "target": "en", "text": "through investments in talent and technology.", "text_tts": "in talent and technology", "translate": "through investments in talent and technology.", "translate_tts": "through investments in talent and technology", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:19.900", "mode": "azero-full", "language": "en", "target": "en", "text": "We improved our supply chain's efficiency.", "text_tts": "supply chains efficiency", "translate": "We improved our supply chain's efficiency.", "translate_tts": "We improved our supply chains efficiency", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:22.600", "mode": "azero-full", "language": "en", "target": "en", "text": "through investments in talent and technology.", "text_tts": "in talent and technology", "translate": "through investments in talent and technology.", "translate_tts": "through investments in talent and technology", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:23.418", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as controlling more movement of products across our network.", "text_tts": "more movement of products across our network", "translate": "as well as controlling more movement of products across our network.", "translate_tts": "as well as controlling more movement of products across our network", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:26.365", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as controlling more movement of products across our network.", "text_tts": "more movement of products across our network", "translate": "as well as controlling more movement of products across our network.", "translate_tts": "as well as controlling more movement of products across our network", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:27.931", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, our associates improved our in stock rates", "text_tts": "our associates improved our in stock rates", "translate": "As a result, our associates improved our in stock rates", "translate_tts": "As a result our associates improved our in stock rates", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:29.744", "mode": "azero-full", "language": "en", "target": "en", "text": "which drive higher sales.", "text_tts": "higher sales", "translate": "which drive higher sales.", "translate_tts": "which drive higher sales", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:31.235", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, our associates improved our in stock rates", "text_tts": "our associates improved our in stock rates", "translate": "As a result, our associates improved our in stock rates", "translate_tts": "As a result our associates improved our in stock rates", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:32.660", "mode": "azero-full", "language": "en", "target": "en", "text": "which drive higher sales.", "text_tts": "higher sales", "translate": "which drive higher sales.", "translate_tts": "which drive higher sales", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:32.783", "mode": "azero-full", "language": "en", "target": "en", "text": "Through our end to end fresh initiative,", "text_tts": "end fresh initiative", "translate": "Through our end to end fresh initiative,", "translate_tts": "Through our end to end fresh initiative", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:35.136", "mode": "azero-full", "language": "en", "target": "en", "text": "We are streamlining our supply chain.", "text_tts": "ing our supply chain", "translate": "We are streamlining our supply chain.", "translate_tts": "We are streamlining our supply chain", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:35.728", "mode": "azero-full", "language": "en", "target": "en", "text": "Through our end to end fresh initiative,", "text_tts": "end fresh initiative", "translate": "Through our end to end fresh initiative,", "translate_tts": "Through our end to end fresh initiative", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:37.987", "mode": "azero-full", "language": "en", "target": "en", "text": "We are streamlining our supply chain.", "text_tts": "ing our supply chain", "translate": "We are streamlining our supply chain.", "translate_tts": "We are streamlining our supply chain", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:38.487", "mode": "azero-full", "language": "en", "target": "en", "text": "to minimize the lapsed time from farm to shelf.", "text_tts": "sed time from farm to shelf", "translate": "to minimize the lapsed time from farm to shelf.", "translate_tts": "to minimize the lapsed time from farm to shelf", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:41.391", "mode": "azero-full", "language": "en", "target": "en", "text": "to minimize the lapsed time from farm to shelf.", "text_tts": "sed time from farm to shelf", "translate": "to minimize the lapsed time from farm to shelf.", "translate_tts": "to minimize the lapsed time from farm to shelf", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:41.912", "mode": "azero-full", "language": "en", "target": "en", "text": "combined with our convenience store network,", "text_tts": "our convenience store network", "translate": "combined with our convenience store network,", "translate_tts": "combined with our convenience store network", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:44.730", "mode": "azero-full", "language": "en", "target": "en", "text": "combined with our convenience store network,", "text_tts": "our convenience store network", "translate": "combined with our convenience store network,", "translate_tts": "combined with our convenience store network", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:46.468", "mode": "azero-full", "language": "en", "target": "en", "text": "These investments deliver even more days of freshness at home for our customers.", "text_tts": "ness at home for our customers", "translate": "These investments deliver even more days of freshness at home for our customers.", "translate_tts": "These investments deliver even more days of freshness at home for our customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:49.365", "mode": "azero-full", "language": "en", "target": "en", "text": "These investments deliver even more days of freshness at home for our customers.", "text_tts": "ness at home for our customers", "translate": "These investments deliver even more days of freshness at home for our customers.", "translate_tts": "These investments deliver even more days of freshness at home for our customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:50.637", "mode": "azero-full", "language": "en", "target": "en", "text": "Together, these improvements also reduce our expenses.", "text_tts": "rovements also reduce our expenses", "translate": "Together, these improvements also reduce our expenses.", "translate_tts": "Together these improvements also reduce our expenses", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:52.885", "mode": "azero-full", "language": "en", "target": "en", "text": "allowing us to invest in price.", "text_tts": "invest in price", "translate": "allowing us to invest in price.", "translate_tts": "allowing us to invest in price", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:53.522", "mode": "azero-full", "language": "en", "target": "en", "text": "Together, these improvements also reduce our expenses.", "text_tts": "rovements also reduce our expenses", "translate": "Together, these improvements also reduce our expenses.", "translate_tts": "Together these improvements also reduce our expenses", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:53.954", "mode": "azero-full", "language": "en", "target": "en", "text": "for customers.", "text_tts": "for customers", "translate": "for customers.", "translate_tts": "for customers", "is_final": false, "emotion": "😮", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:55.710", "mode": "azero-full", "language": "en", "target": "en", "text": "allowing us to invest in price.", "text_tts": "invest in price", "translate": "allowing us to invest in price.", "translate_tts": "allowing us to invest in price", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:56.827", "mode": "azero-full", "language": "en", "target": "en", "text": "for customers.", "text_tts": "for customers", "translate": "for customers.", "translate_tts": "for customers", "is_final": false, "emotion": "😮", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:57.452", "mode": "azero-full", "language": "en", "target": "en", "text": "while providing fresher choices and more options.", "text_tts": "fresher choices and more options", "translate": "while providing fresher choices and more options.", "translate_tts": "while providing fresher choices and more options", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:00.387", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our brands.", "text_tts": "Turning to our brands", "translate": "Turning to our brands.", "translate_tts": "Turning to our brands", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:00.641", "mode": "azero-full", "language": "en", "target": "en", "text": "while providing fresher choices and more options.", "text_tts": "fresher choices and more options", "translate": "while providing fresher choices and more options.", "translate_tts": "while providing fresher choices and more options", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:03.284", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our brands.", "text_tts": "Turning to our brands", "translate": "Turning to our brands.", "translate_tts": "Turning to our brands", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:03.439", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands delivered another solid quarter that", "text_tts": "another solid quarter that", "translate": "Our brands delivered another solid quarter that", "translate_tts": "Our brands delivered another solid quarter that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:06.340", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands delivered another solid quarter that", "text_tts": "another solid quarter that", "translate": "Our brands delivered another solid quarter that", "translate_tts": "Our brands delivered another solid quarter that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:06.452", "mode": "azero-full", "language": "en", "target": "en", "text": "led by our namesake Kroger brand.", "text_tts": "our namesake Kroger brand", "translate": "led by our namesake Kroger brand.", "translate_tts": "led by our namesake Kroger brand", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:08.311", "mode": "azero-full", "language": "en", "target": "en", "text": "a national brand equivalent.", "text_tts": "equivalent", "translate": "a national brand equivalent.", "translate_tts": "a national brand equivalent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:09.356", "mode": "azero-full", "language": "en", "target": "en", "text": "led by our namesake Kroger brand.", "text_tts": "our namesake Kroger brand", "translate": "led by our namesake Kroger brand.", "translate_tts": "led by our namesake Kroger brand", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:11.154", "mode": "azero-full", "language": "en", "target": "en", "text": "a national brand equivalent.", "text_tts": "equivalent", "translate": "a national brand equivalent.", "translate_tts": "a national brand equivalent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:11.669", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands are always a winner with our customers.", "text_tts": "ways a winner with our customers", "translate": "Our brands are always a winner with our customers.", "translate_tts": "Our brands are always a winner with our customers", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:14.624", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands are always a winner with our customers.", "text_tts": "ways a winner with our customers", "translate": "Our brands are always a winner with our customers.", "translate_tts": "Our brands are always a winner with our customers", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:16.335", "mode": "azero-full", "language": "en", "target": "en", "text": "In this period of sustained high inflation, it helps our customers save money.", "text_tts": "s save money", "translate": "In this period of sustained high inflation, it helps our customers save money.", "translate_tts": "In this period of sustained high inflation it helps our customers save money", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:18.818", "mode": "azero-full", "language": "en", "target": "en", "text": "without sacrificing quality.", "text_tts": "crificing quality", "translate": "without sacrificing quality.", "translate_tts": "without sacrificing quality", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:19.225", "mode": "azero-full", "language": "en", "target": "en", "text": "In this period of sustained high inflation, it helps our customers save money.", "text_tts": "s save money", "translate": "In this period of sustained high inflation, it helps our customers save money.", "translate_tts": "In this period of sustained high inflation it helps our customers save money", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:21.580", "mode": "azero-full", "language": "en", "target": "en", "text": "While inflation may have been the reason for some.", "text_tts": "may have been the reason for some", "translate": "While inflation may have been the reason for some.", "translate_tts": "While inflation may have been the reason for some", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:21.785", "mode": "azero-full", "language": "en", "target": "en", "text": "without sacrificing quality.", "text_tts": "crificing quality", "translate": "without sacrificing quality.", "translate_tts": "without sacrificing quality", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:23.676", "mode": "azero-full", "language": "en", "target": "en", "text": "Some customers trying are", "text_tts": "Some customers trying are", "translate": "Some customers trying are", "translate_tts": "Some customers trying are", "is_final": false, "emotion": "😮", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:24.817", "mode": "azero-full", "language": "en", "target": "en", "text": "While inflation may have been the reason for some.", "text_tts": "may have been the reason for some", "translate": "While inflation may have been the reason for some.", "translate_tts": "While inflation may have been the reason for some", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:24.894", "mode": "azero-full", "language": "en", "target": "en", "text": "our brand's products.", "text_tts": "our brands products", "translate": "our brand's products.", "translate_tts": "our brands products", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:26.624", "mode": "azero-full", "language": "en", "target": "en", "text": "Some customers trying are", "text_tts": "Some customers trying are", "translate": "Some customers trying are", "translate_tts": "Some customers trying are", "is_final": false, "emotion": "😮", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:27.834", "mode": "azero-full", "language": "en", "target": "en", "text": "our brand's products.", "text_tts": "our brands products", "translate": "our brand's products.", "translate_tts": "our brands products", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:28.337", "mode": "azero-full", "language": "en", "target": "en", "text": "The taste and quality makes the customer love these products.", "text_tts": "quality makes the customer love these products", "translate": "The taste and quality makes the customer love these products.", "translate_tts": "The taste and quality makes the customer love these products", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:30.574", "mode": "azero-full", "language": "en", "target": "en", "text": "and continue to repurchase them.", "text_tts": "repurchase them", "translate": "and continue to repurchase them.", "translate_tts": "and continue to repurchase them", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:31.273", "mode": "azero-full", "language": "en", "target": "en", "text": "The taste and quality makes the customer love these products.", "text_tts": "quality makes the customer love these products", "translate": "The taste and quality makes the customer love these products.", "translate_tts": "The taste and quality makes the customer love these products", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:33.472", "mode": "azero-full", "language": "en", "target": "en", "text": "and continue to repurchase them.", "text_tts": "repurchase them", "translate": "and continue to repurchase them.", "translate_tts": "and continue to repurchase them", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:33.619", "mode": "azero-full", "language": "en", "target": "en", "text": "for customers looking for more convenience.", "text_tts": "convenience", "translate": "for customers looking for more convenience.", "translate_tts": "for customers looking for more convenience", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:36.258", "mode": "azero-full", "language": "en", "target": "en", "text": "Home Chef plays an important role.", "text_tts": "an important role", "translate": "Home Chef plays an important role.", "translate_tts": "Home Chef plays an important role", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:36.533", "mode": "azero-full", "language": "en", "target": "en", "text": "for customers looking for more convenience.", "text_tts": "convenience", "translate": "for customers looking for more convenience.", "translate_tts": "for customers looking for more convenience", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:39.160", "mode": "azero-full", "language": "en", "target": "en", "text": "Home Chef plays an important role.", "text_tts": "an important role", "translate": "Home Chef plays an important role.", "translate_tts": "Home Chef plays an important role", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:39.600", "mode": "azero-full", "language": "en", "target": "en", "text": "and continues to innovate and expand offerings to", "text_tts": "te and expand offerings to", "translate": "and continues to innovate and expand offerings to", "translate_tts": "and continues to innovate and expand offerings to", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:41.400", "mode": "azero-full", "language": "en", "target": "en", "text": "to meet growing customer needs.", "text_tts": "customer needs", "translate": "to meet growing customer needs.", "translate_tts": "to meet growing customer needs", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:42.550", "mode": "azero-full", "language": "en", "target": "en", "text": "and continues to innovate and expand offerings to", "text_tts": "te and expand offerings to", "translate": "and continues to innovate and expand offerings to", "translate_tts": "and continues to innovate and expand offerings to", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:44.174", "mode": "azero-full", "language": "en", "target": "en", "text": "to meet growing customer needs.", "text_tts": "customer needs", "translate": "to meet growing customer needs.", "translate_tts": "to meet growing customer needs", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:47.244", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, Home Chef expanded its menu to bring more healthy choices.", "text_tts": "bring more healthy choices", "translate": "This quarter, Home Chef expanded its menu to bring more healthy choices.", "translate_tts": "This quarter Home Chef expanded its menu to bring more healthy choices", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:49.454", "mode": "azero-full", "language": "en", "target": "en", "text": "premium meals and new concepts.", "text_tts": "new concepts", "translate": "premium meals and new concepts.", "translate_tts": "premium meals and new concepts", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:50.190", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, Home Chef expanded its menu to bring more healthy choices.", "text_tts": "bring more healthy choices", "translate": "This quarter, Home Chef expanded its menu to bring more healthy choices.", "translate_tts": "This quarter Home Chef expanded its menu to bring more healthy choices", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:52.361", "mode": "azero-full", "language": "en", "target": "en", "text": "premium meals and new concepts.", "text_tts": "new concepts", "translate": "premium meals and new concepts.", "translate_tts": "premium meals and new concepts", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:53.620", "mode": "azero-full", "language": "en", "target": "en", "text": "Our team unveiled its first dedicated family menu.", "text_tts": "veiled its first dedicated family menu", "translate": "Our team unveiled its first dedicated family menu.", "translate_tts": "Our team unveiled its first dedicated family menu", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:56.628", "mode": "azero-full", "language": "en", "target": "en", "text": "Our team unveiled its first dedicated family menu.", "text_tts": "veiled its first dedicated family menu", "translate": "Our team unveiled its first dedicated family menu.", "translate_tts": "Our team unveiled its first dedicated family menu", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:57.007", "mode": "azero-full", "language": "en", "target": "en", "text": "designed to make family dinners easier than ever.", "text_tts": "family dinners easier than ever", "translate": "designed to make family dinners easier than ever.", "translate_tts": "designed to make family dinners easier than ever", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:59.954", "mode": "azero-full", "language": "en", "target": "en", "text": "designed to make family dinners easier than ever.", "text_tts": "family dinners easier than ever", "translate": "designed to make family dinners easier than ever.", "translate_tts": "designed to make family dinners easier than ever", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:01.552", "mode": "azero-full", "language": "en", "target": "en", "text": "The menu includes easy to prepare recipes for larger groups.", "text_tts": "easy to prepare recipes for larger groups", "translate": "The menu includes easy to prepare recipes for larger groups.", "translate_tts": "The menu includes easy to prepare recipes for larger groups", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:04.484", "mode": "azero-full", "language": "en", "target": "en", "text": "The menu includes easy to prepare recipes for larger groups.", "text_tts": "easy to prepare recipes for larger groups", "translate": "The menu includes easy to prepare recipes for larger groups.", "translate_tts": "The menu includes easy to prepare recipes for larger groups", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:04.933", "mode": "azero-full", "language": "en", "target": "en", "text": "with meals appealing to both adults and children.", "text_tts": "appealing to both adults and children", "translate": "with meals appealing to both adults and children.", "translate_tts": "with meals appealing to both adults and children", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:06.818", "mode": "azero-full", "language": "en", "target": "en", "text": "and at an attractive value.", "text_tts": "value", "translate": "and at an attractive value.", "translate_tts": "and at an attractive value", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:08.043", "mode": "azero-full", "language": "en", "target": "en", "text": "with meals appealing to both adults and children.", "text_tts": "appealing to both adults and children", "translate": "with meals appealing to both adults and children.", "translate_tts": "with meals appealing to both adults and children", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:09.719", "mode": "azero-full", "language": "en", "target": "en", "text": "and at an attractive value.", "text_tts": "value", "translate": "and at an attractive value.", "translate_tts": "and at an attractive value", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:10.192", "mode": "azero-full", "language": "en", "target": "en", "text": "Next is personalization.", "text_tts": "zation", "translate": "Next is personalization.", "translate_tts": "Next is personalization", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:13.104", "mode": "azero-full", "language": "en", "target": "en", "text": "Next is personalization.", "text_tts": "zation", "translate": "Next is personalization.", "translate_tts": "Next is personalization", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:15.086", "mode": "azero-full", "language": "en", "target": "en", "text": "For years, Kroger has been at the forefront of using data and analytics.", "text_tts": "ront of using data and analytics", "translate": "For years, Kroger has been at the forefront of using data and analytics.", "translate_tts": "For years Kroger has been at the forefront of using data and analytics", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:17.298", "mode": "azero-full", "language": "en", "target": "en", "text": "including artificial intelligence,", "text_tts": "intelligence", "translate": "including artificial intelligence,", "translate_tts": "including artificial intelligence", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:18.082", "mode": "azero-full", "language": "en", "target": "en", "text": "For years, Kroger has been at the forefront of using data and analytics.", "text_tts": "ront of using data and analytics", "translate": "For years, Kroger has been at the forefront of using data and analytics.", "translate_tts": "For years Kroger has been at the forefront of using data and analytics", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:20.292", "mode": "azero-full", "language": "en", "target": "en", "text": "including artificial intelligence,", "text_tts": "intelligence", "translate": "including artificial intelligence,", "translate_tts": "including artificial intelligence", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:20.698", "mode": "azero-full", "language": "en", "target": "en", "text": "to build a better customer and associate experience.", "text_tts": "customer and associate experience", "translate": "to build a better customer and associate experience.", "translate_tts": "to build a better customer and associate experience", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:23.829", "mode": "azero-full", "language": "en", "target": "en", "text": "to build a better customer and associate experience.", "text_tts": "customer and associate experience", "translate": "to build a better customer and associate experience.", "translate_tts": "to build a better customer and associate experience", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:25.266", "mode": "azero-full", "language": "en", "target": "en", "text": "by applying our data and AI based personalization.", "text_tts": "ization", "translate": "by applying our data and AI based personalization.", "translate_tts": "by applying our data and AI based personalization", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:28.423", "mode": "azero-full", "language": "en", "target": "en", "text": "by applying our data and AI based personalization.", "text_tts": "ization", "translate": "by applying our data and AI based personalization.", "translate_tts": "by applying our data and AI based personalization", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:30.303", "mode": "azero-full", "language": "en", "target": "en", "text": "we can better understand what truly matters to our customers and deliver more targeted,", "text_tts": "and deliver more targeted", "translate": "we can better understand what truly matters to our customers and deliver more targeted,", "translate_tts": "we can better understand what truly matters to our customers and deliver more targeted", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:32.108", "mode": "azero-full", "language": "en", "target": "en", "text": "and effective experiences.", "text_tts": "and effective experiences", "translate": "and effective experiences.", "translate_tts": "and effective experiences", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:33.173", "mode": "azero-full", "language": "en", "target": "en", "text": "we can better understand what truly matters to our customers and deliver more targeted,", "text_tts": "and deliver more targeted", "translate": "we can better understand what truly matters to our customers and deliver more targeted,", "translate_tts": "we can better understand what truly matters to our customers and deliver more targeted", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:34.997", "mode": "azero-full", "language": "en", "target": "en", "text": "and effective experiences.", "text_tts": "and effective experiences", "translate": "and effective experiences.", "translate_tts": "and effective experiences", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:35.807", "mode": "azero-full", "language": "en", "target": "en", "text": "As customers' digital engagement increases,", "text_tts": "engagement increases", "translate": "As customers' digital engagement increases,", "translate_tts": "As customers digital engagement increases", "is_final": false, "emotion": "😮", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:38.190", "mode": "azero-full", "language": "en", "target": "en", "text": "We have new and more efficient channels.", "text_tts": "more efficient channels", "translate": "We have new and more efficient channels.", "translate_tts": "We have new and more efficient channels", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:38.781", "mode": "azero-full", "language": "en", "target": "en", "text": "As customers' digital engagement increases,", "text_tts": "engagement increases", "translate": "As customers' digital engagement increases,", "translate_tts": "As customers digital engagement increases", "is_final": false, "emotion": "😮", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:40.065", "mode": "azero-full", "language": "en", "target": "en", "text": "to present the most relevant", "text_tts": "relevant", "translate": "to present the most relevant", "translate_tts": "to present the most relevant", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:41.131", "mode": "azero-full", "language": "en", "target": "en", "text": "We have new and more efficient channels.", "text_tts": "more efficient channels", "translate": "We have new and more efficient channels.", "translate_tts": "We have new and more efficient channels", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:42.969", "mode": "azero-full", "language": "en", "target": "en", "text": "to present the most relevant", "text_tts": "relevant", "translate": "to present the most relevant", "translate_tts": "to present the most relevant", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:43.837", "mode": "azero-full", "language": "en", "target": "en", "text": "products and the right promotions at the right times.", "text_tts": "the right promotions at the right times", "translate": "products and the right promotions at the right times.", "translate_tts": "products and the right promotions at the right times", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:46.461", "mode": "azero-full", "language": "en", "target": "en", "text": "no matter where and how customers", "text_tts": "and how customers", "translate": "no matter where and how customers", "translate_tts": "no matter where and how customers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:46.998", "mode": "azero-full", "language": "en", "target": "en", "text": "products and the right promotions at the right times.", "text_tts": "the right promotions at the right times", "translate": "products and the right promotions at the right times.", "translate_tts": "products and the right promotions at the right times", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:48.320", "mode": "azero-full", "language": "en", "target": "en", "text": "choose to shop with us.", "text_tts": "choose to shop with us", "translate": "choose to shop with us.", "translate_tts": "choose to shop with us", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:49.334", "mode": "azero-full", "language": "en", "target": "en", "text": "no matter where and how customers", "text_tts": "and how customers", "translate": "no matter where and how customers", "translate_tts": "no matter where and how customers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:51.242", "mode": "azero-full", "language": "en", "target": "en", "text": "choose to shop with us.", "text_tts": "choose to shop with us", "translate": "choose to shop with us.", "translate_tts": "choose to shop with us", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:56.721", "mode": "azero-full", "language": "en", "target": "en", "text": "As AI advances, we continue to work and constantly evaluate potential use cases throughout the business.", "text_tts": "evaluate potential use cases throughout the business", "translate": "As AI advances, we continue to work and constantly evaluate potential use cases throughout the business.", "translate_tts": "As AI advances we continue to work and constantly evaluate potential use cases throughout the business", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:59.665", "mode": "azero-full", "language": "en", "target": "en", "text": "As AI advances, we continue to work and constantly evaluate potential use cases throughout the business.", "text_tts": "evaluate potential use cases throughout the business", "translate": "As AI advances, we continue to work and constantly evaluate potential use cases throughout the business.", "translate_tts": "As AI advances we continue to work and constantly evaluate potential use cases throughout the business", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:01.269", "mode": "azero-full", "language": "en", "target": "en", "text": "with privacy and responsible implementation in mind.", "text_tts": "and responsible implementation in mind", "translate": "with privacy and responsible implementation in mind.", "translate_tts": "with privacy and responsible implementation in mind", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:04.086", "mode": "azero-full", "language": "en", "target": "en", "text": "with privacy and responsible implementation in mind.", "text_tts": "and responsible implementation in mind", "translate": "with privacy and responsible implementation in mind.", "translate_tts": "with privacy and responsible implementation in mind", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:06.805", "mode": "azero-full", "language": "en", "target": "en", "text": "For customers, we see opportunities to further simplify the digital experience", "text_tts": "experience", "translate": "For customers, we see opportunities to further simplify the digital experience", "translate_tts": "For customers we see opportunities to further simplify the digital experience", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:09.848", "mode": "azero-full", "language": "en", "target": "en", "text": "For customers, we see opportunities to further simplify the digital experience", "text_tts": "experience", "translate": "For customers, we see opportunities to further simplify the digital experience", "translate_tts": "For customers we see opportunities to further simplify the digital experience", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:10.218", "mode": "azero-full", "language": "en", "target": "en", "text": "and offer more accurate, personalized recommendations.", "text_tts": "accurate personalized recommendations", "translate": "and offer more accurate, personalized recommendations.", "translate_tts": "and offer more accurate personalized recommendations", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:13.236", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams are working with search algorithms", "text_tts": "with search algorithms", "translate": "Our teams are working with search algorithms", "translate_tts": "Our teams are working with search algorithms", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:13.303", "mode": "azero-full", "language": "en", "target": "en", "text": "and offer more accurate, personalized recommendations.", "text_tts": "accurate personalized recommendations", "translate": "and offer more accurate, personalized recommendations.", "translate_tts": "and offer more accurate personalized recommendations", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:14.323", "mode": "azero-full", "language": "en", "target": "en", "text": "and generative.", "text_tts": "and generative", "translate": "and generative.", "translate_tts": "and generative", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:16.204", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams are working with search algorithms", "text_tts": "with search algorithms", "translate": "Our teams are working with search algorithms", "translate_tts": "Our teams are working with search algorithms", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:17.276", "mode": "azero-full", "language": "en", "target": "en", "text": "and generative.", "text_tts": "and generative", "translate": "and generative.", "translate_tts": "and generative", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:18.528", "mode": "azero-full", "language": "en", "target": "en", "text": "AI to improve substitution accuracy and search results.", "text_tts": "improve substitution accuracy and search results", "translate": "AI to improve substitution accuracy and search results.", "translate_tts": "AI to improve substitution accuracy and search results", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:21.506", "mode": "azero-full", "language": "en", "target": "en", "text": "AI to improve substitution accuracy and search results.", "text_tts": "improve substitution accuracy and search results", "translate": "AI to improve substitution accuracy and search results.", "translate_tts": "AI to improve substitution accuracy and search results", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:22.468", "mode": "azero-full", "language": "en", "target": "en", "text": "within our eighty four fifty one customer research team.", "text_tts": "ighty four fifty one customer research team", "translate": "within our eighty four fifty one customer research team.", "translate_tts": "within our eighty four fifty one customer research team", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:25.343", "mode": "azero-full", "language": "en", "target": "en", "text": "within our eighty four fifty one customer research team.", "text_tts": "ighty four fifty one customer research team", "translate": "within our eighty four fifty one customer research team.", "translate_tts": "within our eighty four fifty one customer research team", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:26.084", "mode": "azero-full", "language": "en", "target": "en", "text": "We are already piloting several large language models", "text_tts": "piloting several large language models", "translate": "We are already piloting several large language models", "translate_tts": "We are already piloting several large language models", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:29.062", "mode": "azero-full", "language": "en", "target": "en", "text": "We are already piloting several large language models", "text_tts": "piloting several large language models", "translate": "We are already piloting several large language models", "translate_tts": "We are already piloting several large language models", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:29.097", "mode": "azero-full", "language": "en", "target": "en", "text": "to summarize customer database sets.", "text_tts": "database sets", "translate": "to summarize customer database sets.", "translate_tts": "to summarize customer database sets", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:32.014", "mode": "azero-full", "language": "en", "target": "en", "text": "to summarize customer database sets.", "text_tts": "database sets", "translate": "to summarize customer database sets.", "translate_tts": "to summarize customer database sets", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:32.852", "mode": "azero-full", "language": "en", "target": "en", "text": "by applying AI to customer surveys,", "text_tts": "to customer surveys", "translate": "by applying AI to customer surveys,", "translate_tts": "by applying AI to customer surveys", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:34.725", "mode": "azero-full", "language": "en", "target": "en", "text": "and customer service logs.", "text_tts": "service logs", "translate": "and customer service logs.", "translate_tts": "and customer service logs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:35.765", "mode": "azero-full", "language": "en", "target": "en", "text": "by applying AI to customer surveys,", "text_tts": "to customer surveys", "translate": "by applying AI to customer surveys,", "translate_tts": "by applying AI to customer surveys", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:37.715", "mode": "azero-full", "language": "en", "target": "en", "text": "and customer service logs.", "text_tts": "service logs", "translate": "and customer service logs.", "translate_tts": "and customer service logs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:38.581", "mode": "azero-full", "language": "en", "target": "en", "text": "Our team can analyze and categorize them in minutes.", "text_tts": "analyze and categorize them in minutes", "translate": "Our team can analyze and categorize them in minutes.", "translate_tts": "Our team can analyze and categorize them in minutes", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:40.352", "mode": "azero-full", "language": "en", "target": "en", "text": "versus days before.", "text_tts": "efore", "translate": "versus days before.", "translate_tts": "versus days before", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:41.422", "mode": "azero-full", "language": "en", "target": "en", "text": "Our team can analyze and categorize them in minutes.", "text_tts": "analyze and categorize them in minutes", "translate": "Our team can analyze and categorize them in minutes.", "translate_tts": "Our team can analyze and categorize them in minutes", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:43.306", "mode": "azero-full", "language": "en", "target": "en", "text": "versus days before.", "text_tts": "efore", "translate": "versus days before.", "translate_tts": "versus days before", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:46.073", "mode": "azero-full", "language": "en", "target": "en", "text": "This allows the business to react to customer feedback more quickly and accurately.", "text_tts": "more quickly and accurately", "translate": "This allows the business to react to customer feedback more quickly and accurately.", "translate_tts": "This allows the business to react to customer feedback more quickly and accurately", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:49.036", "mode": "azero-full", "language": "en", "target": "en", "text": "This allows the business to react to customer feedback more quickly and accurately.", "text_tts": "more quickly and accurately", "translate": "This allows the business to react to customer feedback more quickly and accurately.", "translate_tts": "This allows the business to react to customer feedback more quickly and accurately", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:49.065", "mode": "azero-full", "language": "en", "target": "en", "text": "and then reflect these learnings in the customer experience.", "text_tts": "these learnings in the customer experience", "translate": "and then reflect these learnings in the customer experience.", "translate_tts": "and then reflect these learnings in the customer experience", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:52.082", "mode": "azero-full", "language": "en", "target": "en", "text": "and then reflect these learnings in the customer experience.", "text_tts": "these learnings in the customer experience", "translate": "and then reflect these learnings in the customer experience.", "translate_tts": "and then reflect these learnings in the customer experience", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:54.402", "mode": "azero-full", "language": "en", "target": "en", "text": "For our associates, we envision ways to further simplify work.", "text_tts": "simplify work", "translate": "For our associates, we envision ways to further simplify work.", "translate_tts": "For our associates we envision ways to further simplify work", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:56.242", "mode": "azero-full", "language": "en", "target": "en", "text": "through advanced algorithms.", "text_tts": "through advanced algorithms", "translate": "through advanced algorithms.", "translate_tts": "through advanced algorithms", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:57.422", "mode": "azero-full", "language": "en", "target": "en", "text": "For our associates, we envision ways to further simplify work.", "text_tts": "simplify work", "translate": "For our associates, we envision ways to further simplify work.", "translate_tts": "For our associates we envision ways to further simplify work", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:58.535", "mode": "azero-full", "language": "en", "target": "en", "text": "that optimize activities such as", "text_tts": "activities such as", "translate": "that optimize activities such as", "translate_tts": "that optimize activities such as", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:59.152", "mode": "azero-full", "language": "en", "target": "en", "text": "through advanced algorithms.", "text_tts": "through advanced algorithms", "translate": "through advanced algorithms.", "translate_tts": "through advanced algorithms", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:00.007", "mode": "azero-full", "language": "en", "target": "en", "text": "store orders.", "text_tts": "store orders", "translate": "store orders.", "translate_tts": "store orders", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:01.576", "mode": "azero-full", "language": "en", "target": "en", "text": "that optimize activities such as", "text_tts": "activities such as", "translate": "that optimize activities such as", "translate_tts": "that optimize activities such as", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:02.916", "mode": "azero-full", "language": "en", "target": "en", "text": "store orders.", "text_tts": "store orders", "translate": "store orders.", "translate_tts": "store orders", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:03.090", "mode": "azero-full", "language": "en", "target": "en", "text": "These in turn help reduce out of stocks,", "text_tts": "help reduce out of stocks", "translate": "These in turn help reduce out of stocks,", "translate_tts": "These in turn help reduce out of stocks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:06.069", "mode": "azero-full", "language": "en", "target": "en", "text": "These in turn help reduce out of stocks,", "text_tts": "help reduce out of stocks", "translate": "These in turn help reduce out of stocks,", "translate_tts": "These in turn help reduce out of stocks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:06.803", "mode": "azero-full", "language": "en", "target": "en", "text": "improve inventory management and reduce expenses.", "text_tts": "management and reduce expenses", "translate": "improve inventory management and reduce expenses.", "translate_tts": "improve inventory management and reduce expenses", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:09.697", "mode": "azero-full", "language": "en", "target": "en", "text": "improve inventory management and reduce expenses.", "text_tts": "management and reduce expenses", "translate": "improve inventory management and reduce expenses.", "translate_tts": "improve inventory management and reduce expenses", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:09.865", "mode": "azero-full", "language": "en", "target": "en", "text": "Data is in our DNA.", "text_tts": "in our DNA", "translate": "Data is in our DNA.", "translate_tts": "Data is in our DNA", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:12.752", "mode": "azero-full", "language": "en", "target": "en", "text": "Data is in our DNA.", "text_tts": "in our DNA", "translate": "Data is in our DNA.", "translate_tts": "Data is in our DNA", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:13.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Our rich history as a technology leader gives us confidence", "text_tts": "as a technology leader gives us confidence", "translate": "Our rich history as a technology leader gives us confidence", "translate_tts": "Our rich history as a technology leader gives us confidence", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:16.574", "mode": "azero-full", "language": "en", "target": "en", "text": "Our rich history as a technology leader gives us confidence", "text_tts": "as a technology leader gives us confidence", "translate": "Our rich history as a technology leader gives us confidence", "translate_tts": "Our rich history as a technology leader gives us confidence", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:16.968", "mode": "azero-full", "language": "en", "target": "en", "text": "that we will continue to effectively use AI.", "text_tts": "to effectively use AI", "translate": "that we will continue to effectively use AI.", "translate_tts": "that we will continue to effectively use AI", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:19.225", "mode": "azero-full", "language": "en", "target": "en", "text": "including more recent innovations.", "text_tts": "recent innovations", "translate": "including more recent innovations.", "translate_tts": "including more recent innovations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:19.896", "mode": "azero-full", "language": "en", "target": "en", "text": "that we will continue to effectively use AI.", "text_tts": "to effectively use AI", "translate": "that we will continue to effectively use AI.", "translate_tts": "that we will continue to effectively use AI", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:22.131", "mode": "azero-full", "language": "en", "target": "en", "text": "including more recent innovations.", "text_tts": "recent innovations", "translate": "including more recent innovations.", "translate_tts": "including more recent innovations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:24.182", "mode": "azero-full", "language": "en", "target": "en", "text": "We also believe robust, accurate and diverse first party data", "text_tts": "data", "translate": "We also believe robust, accurate and diverse first party data", "translate_tts": "We also believe robust accurate and diverse first party data", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:27.189", "mode": "azero-full", "language": "en", "target": "en", "text": "We also believe robust, accurate and diverse first party data", "text_tts": "data", "translate": "We also believe robust, accurate and diverse first party data", "translate_tts": "We also believe robust accurate and diverse first party data", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:29.838", "mode": "azero-full", "language": "en", "target": "en", "text": "is critical to maximizing the impact of innovation in data science and AI.", "text_tts": "in data science and AI", "translate": "is critical to maximizing the impact of innovation in data science and AI.", "translate_tts": "is critical to maximizing the impact of innovation in data science and AI", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:31.322", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result,", "text_tts": "As a result", "translate": "As a result,", "translate_tts": "As a result", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:32.777", "mode": "azero-full", "language": "en", "target": "en", "text": "is critical to maximizing the impact of innovation in data science and AI.", "text_tts": "in data science and AI", "translate": "is critical to maximizing the impact of innovation in data science and AI.", "translate_tts": "is critical to maximizing the impact of innovation in data science and AI", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:34.320", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result,", "text_tts": "As a result", "translate": "As a result,", "translate_tts": "As a result", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:35.535", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is well positioned to successfully adopt these innovations", "text_tts": "positioned to successfully adopt these innovations", "translate": "Kroger is well positioned to successfully adopt these innovations", "translate_tts": "Kroger is well positioned to successfully adopt these innovations", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:38.472", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is well positioned to successfully adopt these innovations", "text_tts": "positioned to successfully adopt these innovations", "translate": "Kroger is well positioned to successfully adopt these innovations", "translate_tts": "Kroger is well positioned to successfully adopt these innovations", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:39.307", "mode": "azero-full", "language": "en", "target": "en", "text": "and deliver a better customer and associate experience.", "text_tts": "better customer and associate experience", "translate": "and deliver a better customer and associate experience.", "translate_tts": "and deliver a better customer and associate experience", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:41.853", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I'm seamless.", "text_tts": "Now Im seamless", "translate": "Now I'm seamless.", "translate_tts": "Now Im seamless", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:42.325", "mode": "azero-full", "language": "en", "target": "en", "text": "and deliver a better customer and associate experience.", "text_tts": "better customer and associate experience", "translate": "and deliver a better customer and associate experience.", "translate_tts": "and deliver a better customer and associate experience", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:44.770", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I'm seamless.", "text_tts": "Now Im seamless", "translate": "Now I'm seamless.", "translate_tts": "Now Im seamless", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:48.342", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth in both our pickup and delivery businesses led to a strong quarter of digital sales growth.", "text_tts": "es growth", "translate": "Growth in both our pickup and delivery businesses led to a strong quarter of digital sales growth.", "translate_tts": "Growth in both our pickup and delivery businesses led to a strong quarter of digital sales growth", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:51.355", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth in both our pickup and delivery businesses led to a strong quarter of digital sales growth.", "text_tts": "es growth", "translate": "Growth in both our pickup and delivery businesses led to a strong quarter of digital sales growth.", "translate_tts": "Growth in both our pickup and delivery businesses led to a strong quarter of digital sales growth", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:53.684", "mode": "azero-full", "language": "en", "target": "en", "text": "A significant rise in both households and transactions fueled this growth.", "text_tts": "ed this growth", "translate": "A significant rise in both households and transactions fueled this growth.", "translate_tts": "A significant rise in both households and transactions fueled this growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:56.631", "mode": "azero-full", "language": "en", "target": "en", "text": "A significant rise in both households and transactions fueled this growth.", "text_tts": "ed this growth", "translate": "A significant rise in both households and transactions fueled this growth.", "translate_tts": "A significant rise in both households and transactions fueled this growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:58.291", "mode": "azero-full", "language": "en", "target": "en", "text": "Pickup remains an important part of our seamless ecosystem.", "text_tts": "ecosystem", "translate": "Pickup remains an important part of our seamless ecosystem.", "translate_tts": "Pickup remains an important part of our seamless ecosystem", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:01.285", "mode": "azero-full", "language": "en", "target": "en", "text": "Pickup remains an important part of our seamless ecosystem.", "text_tts": "ecosystem", "translate": "Pickup remains an important part of our seamless ecosystem.", "translate_tts": "Pickup remains an important part of our seamless ecosystem", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:02.336", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, our teams focus on associate training", "text_tts": "our teams focus on associate training", "translate": "During the quarter, our teams focus on associate training", "translate_tts": "During the quarter our teams focus on associate training", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:05.255", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, our teams focus on associate training", "text_tts": "our teams focus on associate training", "translate": "During the quarter, our teams focus on associate training", "translate_tts": "During the quarter our teams focus on associate training", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:05.340", "mode": "azero-full", "language": "en", "target": "en", "text": "resulted in improvements in the customer experience.", "text_tts": "improvements in the customer experience", "translate": "resulted in improvements in the customer experience.", "translate_tts": "resulted in improvements in the customer experience", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:08.283", "mode": "azero-full", "language": "en", "target": "en", "text": "resulted in improvements in the customer experience.", "text_tts": "improvements in the customer experience", "translate": "resulted in improvements in the customer experience.", "translate_tts": "resulted in improvements in the customer experience", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:12.917", "mode": "azero-full", "language": "en", "target": "en", "text": "pickup net promoter scores increased as we improved fill rates and reduced customer wait times.", "text_tts": "fill rates and reduced customer wait times", "translate": "pickup net promoter scores increased as we improved fill rates and reduced customer wait times.", "translate_tts": "pickup net promoter scores increased as we improved fill rates and reduced customer wait times", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:14.792", "mode": "azero-full", "language": "en", "target": "en", "text": "obviously something we're very proud of.", "text_tts": "were very proud of", "translate": "obviously something we're very proud of.", "translate_tts": "obviously something were very proud of", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:15.811", "mode": "azero-full", "language": "en", "target": "en", "text": "pickup net promoter scores increased as we improved fill rates and reduced customer wait times.", "text_tts": "fill rates and reduced customer wait times", "translate": "pickup net promoter scores increased as we improved fill rates and reduced customer wait times.", "translate_tts": "pickup net promoter scores increased as we improved fill rates and reduced customer wait times", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:17.730", "mode": "azero-full", "language": "en", "target": "en", "text": "obviously something we're very proud of.", "text_tts": "were very proud of", "translate": "obviously something we're very proud of.", "translate_tts": "obviously something were very proud of", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:18.122", "mode": "azero-full", "language": "en", "target": "en", "text": "Seamless starts with our digital experience.", "text_tts": "h our digital experience", "translate": "Seamless starts with our digital experience.", "translate_tts": "Seamless starts with our digital experience", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:21.001", "mode": "azero-full", "language": "en", "target": "en", "text": "Seamless starts with our digital experience.", "text_tts": "h our digital experience", "translate": "Seamless starts with our digital experience.", "translate_tts": "Seamless starts with our digital experience", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:23.557", "mode": "azero-full", "language": "en", "target": "en", "text": "which we built to be simple, convenient regardless of how customers choose to shop with us.", "text_tts": "choose to shop with us", "translate": "which we built to be simple, convenient regardless of how customers choose to shop with us.", "translate_tts": "which we built to be simple convenient regardless of how customers choose to shop with us", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:26.477", "mode": "azero-full", "language": "en", "target": "en", "text": "which we built to be simple, convenient regardless of how customers choose to shop with us.", "text_tts": "choose to shop with us", "translate": "which we built to be simple, convenient regardless of how customers choose to shop with us.", "translate_tts": "which we built to be simple convenient regardless of how customers choose to shop with us", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:28.367", "mode": "azero-full", "language": "en", "target": "en", "text": "whether our customers want immediacy of Kroger delivery now?", "text_tts": "ers want immediacy of Kroger delivery now", "translate": "whether our customers want immediacy of Kroger delivery now?", "translate_tts": "whether our customers want immediacy of Kroger delivery now", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:31.249", "mode": "azero-full", "language": "en", "target": "en", "text": "whether our customers want immediacy of Kroger delivery now?", "text_tts": "ers want immediacy of Kroger delivery now", "translate": "whether our customers want immediacy of Kroger delivery now?", "translate_tts": "whether our customers want immediacy of Kroger delivery now", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:32.913", "mode": "azero-full", "language": "en", "target": "en", "text": "or to place a large stock up order through our customer fulfillment centers.", "text_tts": "our customer fulfillment centers", "translate": "or to place a large stock up order through our customer fulfillment centers.", "translate_tts": "or to place a large stock up order through our customer fulfillment centers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:35.727", "mode": "azero-full", "language": "en", "target": "en", "text": "The customer experience is the same.", "text_tts": "is the same", "translate": "The customer experience is the same.", "translate_tts": "The customer experience is the same", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:35.924", "mode": "azero-full", "language": "en", "target": "en", "text": "or to place a large stock up order through our customer fulfillment centers.", "text_tts": "our customer fulfillment centers", "translate": "or to place a large stock up order through our customer fulfillment centers.", "translate_tts": "or to place a large stock up order through our customer fulfillment centers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:38.421", "mode": "azero-full", "language": "en", "target": "en", "text": "The customer experience is the same.", "text_tts": "is the same", "translate": "The customer experience is the same.", "translate_tts": "The customer experience is the same", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:39.721", "mode": "azero-full", "language": "en", "target": "en", "text": "This shifts complexity from our customers to Kroger.", "text_tts": "complexity from our customers to Kroger", "translate": "This shifts complexity from our customers to Kroger.", "translate_tts": "This shifts complexity from our customers to Kroger", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:42.651", "mode": "azero-full", "language": "en", "target": "en", "text": "This shifts complexity from our customers to Kroger.", "text_tts": "complexity from our customers to Kroger", "translate": "This shifts complexity from our customers to Kroger.", "translate_tts": "This shifts complexity from our customers to Kroger", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:43.804", "mode": "azero-full", "language": "en", "target": "en", "text": "Even customers shopping only in store.", "text_tts": "s shopping only in store", "translate": "Even customers shopping only in store.", "translate_tts": "Even customers shopping only in store", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:46.073", "mode": "azero-full", "language": "en", "target": "en", "text": "are beginning to their shopping trip.", "text_tts": "their shopping trip", "translate": "are beginning to their shopping trip.", "translate_tts": "are beginning to their shopping trip", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:46.723", "mode": "azero-full", "language": "en", "target": "en", "text": "Even customers shopping only in store.", "text_tts": "s shopping only in store", "translate": "Even customers shopping only in store.", "translate_tts": "Even customers shopping only in store", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:48.416", "mode": "azero-full", "language": "en", "target": "en", "text": "through our mobile app or website.", "text_tts": "app or website", "translate": "through our mobile app or website.", "translate_tts": "through our mobile app or website", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:49.012", "mode": "azero-full", "language": "en", "target": "en", "text": "are beginning to their shopping trip.", "text_tts": "their shopping trip", "translate": "are beginning to their shopping trip.", "translate_tts": "are beginning to their shopping trip", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:51.280", "mode": "azero-full", "language": "en", "target": "en", "text": "through our mobile app or website.", "text_tts": "app or website", "translate": "through our mobile app or website.", "translate_tts": "through our mobile app or website", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:53.358", "mode": "azero-full", "language": "en", "target": "en", "text": "by clipping coupons and creating shopping lists curated for their store.", "text_tts": "for their store", "translate": "by clipping coupons and creating shopping lists curated for their store.", "translate_tts": "by clipping coupons and creating shopping lists curated for their store", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:55.532", "mode": "azero-full", "language": "en", "target": "en", "text": "These growing interactions.", "text_tts": "interactions", "translate": "These growing interactions.", "translate_tts": "These growing interactions", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:56.254", "mode": "azero-full", "language": "en", "target": "en", "text": "by clipping coupons and creating shopping lists curated for their store.", "text_tts": "for their store", "translate": "by clipping coupons and creating shopping lists curated for their store.", "translate_tts": "by clipping coupons and creating shopping lists curated for their store", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:58.469", "mode": "azero-full", "language": "en", "target": "en", "text": "These growing interactions.", "text_tts": "interactions", "translate": "These growing interactions.", "translate_tts": "These growing interactions", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:58.503", "mode": "azero-full", "language": "en", "target": "en", "text": "contributed to the thirteen percent increase", "text_tts": "he thirteen percent increase", "translate": "contributed to the thirteen percent increase", "translate_tts": "contributed to the thirteen percent increase", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:01.162", "mode": "azero-full", "language": "en", "target": "en", "text": "and digitally engaged households this quarter.", "text_tts": "d households this quarter", "translate": "and digitally engaged households this quarter.", "translate_tts": "and digitally engaged households this quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:01.384", "mode": "azero-full", "language": "en", "target": "en", "text": "contributed to the thirteen percent increase", "text_tts": "he thirteen percent increase", "translate": "contributed to the thirteen percent increase", "translate_tts": "contributed to the thirteen percent increase", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:04.100", "mode": "azero-full", "language": "en", "target": "en", "text": "and digitally engaged households this quarter.", "text_tts": "d households this quarter", "translate": "and digitally engaged households this quarter.", "translate_tts": "and digitally engaged households this quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:06.178", "mode": "azero-full", "language": "en", "target": "en", "text": "We value this behavior as digitally engaged households are more loyal,", "text_tts": "are more loyal", "translate": "We value this behavior as digitally engaged households are more loyal,", "translate_tts": "We value this behavior as digitally engaged households are more loyal", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:08.753", "mode": "azero-full", "language": "en", "target": "en", "text": "spend nearly three times more with us.", "text_tts": "times more with us", "translate": "spend nearly three times more with us.", "translate_tts": "spend nearly three times more with us", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:09.101", "mode": "azero-full", "language": "en", "target": "en", "text": "We value this behavior as digitally engaged households are more loyal,", "text_tts": "are more loyal", "translate": "We value this behavior as digitally engaged households are more loyal,", "translate_tts": "We value this behavior as digitally engaged households are more loyal", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:11.656", "mode": "azero-full", "language": "en", "target": "en", "text": "spend nearly three times more with us.", "text_tts": "times more with us", "translate": "spend nearly three times more with us.", "translate_tts": "spend nearly three times more with us", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:14.104", "mode": "azero-full", "language": "en", "target": "en", "text": "and help grow our alternative profit businesses like Kroger Precision Marketing.", "text_tts": "er Precision Marketing", "translate": "and help grow our alternative profit businesses like Kroger Precision Marketing.", "translate_tts": "and help grow our alternative profit businesses like Kroger Precision Marketing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:16.970", "mode": "azero-full", "language": "en", "target": "en", "text": "and help grow our alternative profit businesses like Kroger Precision Marketing.", "text_tts": "er Precision Marketing", "translate": "and help grow our alternative profit businesses like Kroger Precision Marketing.", "translate_tts": "and help grow our alternative profit businesses like Kroger Precision Marketing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:18.569", "mode": "azero-full", "language": "en", "target": "en", "text": "Our associates continue to provide our customers.", "text_tts": "inue to provide our customers", "translate": "Our associates continue to provide our customers.", "translate_tts": "Our associates continue to provide our customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:21.464", "mode": "azero-full", "language": "en", "target": "en", "text": "Our associates continue to provide our customers.", "text_tts": "inue to provide our customers", "translate": "Our associates continue to provide our customers.", "translate_tts": "Our associates continue to provide our customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:21.625", "mode": "azero-full", "language": "en", "target": "en", "text": "with an outstanding full, fresh and friendly experience.", "text_tts": "full fresh and friendly experience", "translate": "with an outstanding full, fresh and friendly experience.", "translate_tts": "with an outstanding full fresh and friendly experience", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:24.204", "mode": "azero-full", "language": "en", "target": "en", "text": "better con. Better continuity.", "text_tts": "better con Better continuity", "translate": "better con. Better continuity.", "translate_tts": "better con Better continuity", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:24.621", "mode": "azero-full", "language": "en", "target": "en", "text": "with an outstanding full, fresh and friendly experience.", "text_tts": "full fresh and friendly experience", "translate": "with an outstanding full, fresh and friendly experience.", "translate_tts": "with an outstanding full fresh and friendly experience", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:27.124", "mode": "azero-full", "language": "en", "target": "en", "text": "better con. Better continuity.", "text_tts": "better con Better continuity", "translate": "better con. Better continuity.", "translate_tts": "better con Better continuity", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:27.192", "mode": "azero-full", "language": "en", "target": "en", "text": "on our teams and more engaged associates.", "text_tts": "and more engaged associates", "translate": "on our teams and more engaged associates.", "translate_tts": "on our teams and more engaged associates", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:30.165", "mode": "azero-full", "language": "en", "target": "en", "text": "on our teams and more engaged associates.", "text_tts": "and more engaged associates", "translate": "on our teams and more engaged associates.", "translate_tts": "on our teams and more engaged associates", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:30.265", "mode": "azero-full", "language": "en", "target": "en", "text": "lead to a more consistent customer experience.", "text_tts": "consistent customer experience", "translate": "lead to a more consistent customer experience.", "translate_tts": "lead to a more consistent customer experience", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:33.193", "mode": "azero-full", "language": "en", "target": "en", "text": "lead to a more consistent customer experience.", "text_tts": "consistent customer experience", "translate": "lead to a more consistent customer experience.", "translate_tts": "lead to a more consistent customer experience", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:34.344", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are excited about the continued improvement in retention.", "text_tts": "about the continued improvement in retention", "translate": "and we are excited about the continued improvement in retention.", "translate_tts": "and we are excited about the continued improvement in retention", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:37.386", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are excited about the continued improvement in retention.", "text_tts": "about the continued improvement in retention", "translate": "and we are excited about the continued improvement in retention.", "translate_tts": "and we are excited about the continued improvement in retention", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:38.655", "mode": "azero-full", "language": "en", "target": "en", "text": "This improvement reflects our focus on making Kroger a place", "text_tts": "reflects our focus on making Kroger a place", "translate": "This improvement reflects our focus on making Kroger a place", "translate_tts": "This improvement reflects our focus on making Kroger a place", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:41.407", "mode": "azero-full", "language": "en", "target": "en", "text": "This improvement reflects our focus on making Kroger a place", "text_tts": "reflects our focus on making Kroger a place", "translate": "This improvement reflects our focus on making Kroger a place", "translate_tts": "This improvement reflects our focus on making Kroger a place", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:42.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Where associates can come for a job and discover a career.", "text_tts": "discover a career", "translate": "Where associates can come for a job and discover a career.", "translate_tts": "Where associates can come for a job and discover a career", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:45.357", "mode": "azero-full", "language": "en", "target": "en", "text": "Where associates can come for a job and discover a career.", "text_tts": "discover a career", "translate": "Where associates can come for a job and discover a career.", "translate_tts": "Where associates can come for a job and discover a career", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:45.848", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is committed to training our future leaders.", "text_tts": "to training our future leaders", "translate": "Kroger is committed to training our future leaders.", "translate_tts": "Kroger is committed to training our future leaders", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:48.464", "mode": "azero-full", "language": "en", "target": "en", "text": "and made significant investments this quarter.", "text_tts": "investments this quarter", "translate": "and made significant investments this quarter.", "translate_tts": "and made significant investments this quarter", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:48.696", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is committed to training our future leaders.", "text_tts": "to training our future leaders", "translate": "Kroger is committed to training our future leaders.", "translate_tts": "Kroger is committed to training our future leaders", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:51.416", "mode": "azero-full", "language": "en", "target": "en", "text": "and made significant investments this quarter.", "text_tts": "investments this quarter", "translate": "and made significant investments this quarter.", "translate_tts": "and made significant investments this quarter", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:51.513", "mode": "azero-full", "language": "en", "target": "en", "text": "we enhanced our career development framework.", "text_tts": "career development framework", "translate": "we enhanced our career development framework.", "translate_tts": "we enhanced our career development framework", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:54.501", "mode": "azero-full", "language": "en", "target": "en", "text": "we enhanced our career development framework.", "text_tts": "career development framework", "translate": "we enhanced our career development framework.", "translate_tts": "we enhanced our career development framework", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:55.205", "mode": "azero-full", "language": "en", "target": "en", "text": "expanded our Leadership Development course catalog,", "text_tts": "Leadership Development course catalog", "translate": "expanded our Leadership Development course catalog,", "translate_tts": "expanded our Leadership Development course catalog", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:57.952", "mode": "azero-full", "language": "en", "target": "en", "text": "and introduced company wide development days.", "text_tts": "d company wide development days", "translate": "and introduced company wide development days.", "translate_tts": "and introduced company wide development days", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:58.135", "mode": "azero-full", "language": "en", "target": "en", "text": "expanded our Leadership Development course catalog,", "text_tts": "Leadership Development course catalog", "translate": "expanded our Leadership Development course catalog,", "translate_tts": "expanded our Leadership Development course catalog", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:00.887", "mode": "azero-full", "language": "en", "target": "en", "text": "and introduced company wide development days.", "text_tts": "d company wide development days", "translate": "and introduced company wide development days.", "translate_tts": "and introduced company wide development days", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:05.521", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter alone, our leaders engaged in more than four hundred forty five thousand leadership development courses.", "text_tts": "rship development courses", "translate": "In the first quarter alone, our leaders engaged in more than four hundred forty five thousand leadership development courses.", "translate_tts": "In the first quarter alone our leaders engaged in more than four hundred forty five thousand leadership development courses", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:07.318", "mode": "azero-full", "language": "en", "target": "en", "text": "to strengthen their skills.", "text_tts": "to strengthen their skills", "translate": "to strengthen their skills.", "translate_tts": "to strengthen their skills", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:08.395", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter alone, our leaders engaged in more than four hundred forty five thousand leadership development courses.", "text_tts": "rship development courses", "translate": "In the first quarter alone, our leaders engaged in more than four hundred forty five thousand leadership development courses.", "translate_tts": "In the first quarter alone our leaders engaged in more than four hundred forty five thousand leadership development courses", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:10.135", "mode": "azero-full", "language": "en", "target": "en", "text": "to strengthen their skills.", "text_tts": "to strengthen their skills", "translate": "to strengthen their skills.", "translate_tts": "to strengthen their skills", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:10.352", "mode": "azero-full", "language": "en", "target": "en", "text": "We are excited for our associates' commitment.", "text_tts": "for our associates commitment", "translate": "We are excited for our associates' commitment.", "translate_tts": "We are excited for our associates commitment", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:13.208", "mode": "azero-full", "language": "en", "target": "en", "text": "We are excited for our associates' commitment.", "text_tts": "for our associates commitment", "translate": "We are excited for our associates' commitment.", "translate_tts": "We are excited for our associates commitment", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:13.354", "mode": "azero-full", "language": "en", "target": "en", "text": "to developing their careers with Kroger.", "text_tts": "careers with Kroger", "translate": "to developing their careers with Kroger.", "translate_tts": "to developing their careers with Kroger", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:16.628", "mode": "azero-full", "language": "en", "target": "en", "text": "to developing their careers with Kroger.", "text_tts": "careers with Kroger", "translate": "to developing their careers with Kroger.", "translate_tts": "to developing their careers with Kroger", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:17.063", "mode": "azero-full", "language": "en", "target": "en", "text": "Our associates are driven by our purpose.", "text_tts": "s are driven by our purpose", "translate": "Our associates are driven by our purpose.", "translate_tts": "Our associates are driven by our purpose", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:18.671", "mode": "azero-full", "language": "en", "target": "en", "text": "to feed the human spirit.", "text_tts": "to feed the human spirit", "translate": "to feed the human spirit.", "translate_tts": "to feed the human spirit", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:19.960", "mode": "azero-full", "language": "en", "target": "en", "text": "Our associates are driven by our purpose.", "text_tts": "s are driven by our purpose", "translate": "Our associates are driven by our purpose.", "translate_tts": "Our associates are driven by our purpose", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:21.643", "mode": "azero-full", "language": "en", "target": "en", "text": "to feed the human spirit.", "text_tts": "to feed the human spirit", "translate": "to feed the human spirit.", "translate_tts": "to feed the human spirit", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:23.528", "mode": "azero-full", "language": "en", "target": "en", "text": "and Kroger's effort to build healthy communities are being recognized.", "text_tts": "are being recognized", "translate": "and Kroger's effort to build healthy communities are being recognized.", "translate_tts": "and Krogers effort to build healthy communities are being recognized", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:26.411", "mode": "azero-full", "language": "en", "target": "en", "text": "and Kroger's effort to build healthy communities are being recognized.", "text_tts": "are being recognized", "translate": "and Kroger's effort to build healthy communities are being recognized.", "translate_tts": "and Krogers effort to build healthy communities are being recognized", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:30.737", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, Kroger was selected as a twenty twenty three Seal Business Sustainability Awards winner.", "text_tts": "wenty twenty three Seal Business Sustainability Awards winner", "translate": "This quarter, Kroger was selected as a twenty twenty three Seal Business Sustainability Awards winner.", "translate_tts": "This quarter Kroger was selected as a twenty twenty three Seal Business Sustainability Awards winner", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:32.993", "mode": "azero-full", "language": "en", "target": "en", "text": "and the Environmental Initiative category.", "text_tts": "Initiative category", "translate": "and the Environmental Initiative category.", "translate_tts": "and the Environmental Initiative category", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:33.604", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, Kroger was selected as a twenty twenty three Seal Business Sustainability Awards winner.", "text_tts": "wenty twenty three Seal Business Sustainability Awards winner", "translate": "This quarter, Kroger was selected as a twenty twenty three Seal Business Sustainability Awards winner.", "translate_tts": "This quarter Kroger was selected as a twenty twenty three Seal Business Sustainability Awards winner", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:35.877", "mode": "azero-full", "language": "en", "target": "en", "text": "and the Environmental Initiative category.", "text_tts": "Initiative category", "translate": "and the Environmental Initiative category.", "translate_tts": "and the Environmental Initiative category", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:39.891", "mode": "azero-full", "language": "en", "target": "en", "text": "We received this award in recognition for our progress in creating communities free from hunger and waste.", "text_tts": "in creating communities free from hunger and waste", "translate": "We received this award in recognition for our progress in creating communities free from hunger and waste.", "translate_tts": "We received this award in recognition for our progress in creating communities free from hunger and waste", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:42.873", "mode": "azero-full", "language": "en", "target": "en", "text": "We received this award in recognition for our progress in creating communities free from hunger and waste.", "text_tts": "in creating communities free from hunger and waste", "translate": "We received this award in recognition for our progress in creating communities free from hunger and waste.", "translate_tts": "We received this award in recognition for our progress in creating communities free from hunger and waste", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:43.353", "mode": "azero-full", "language": "en", "target": "en", "text": "which is a result of our team's collective efforts", "text_tts": "of our teams collective efforts", "translate": "which is a result of our team's collective efforts", "translate_tts": "which is a result of our teams collective efforts", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:46.083", "mode": "azero-full", "language": "en", "target": "en", "text": "which is a result of our team's collective efforts", "text_tts": "of our teams collective efforts", "translate": "which is a result of our team's collective efforts", "translate_tts": "which is a result of our teams collective efforts", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:48.175", "mode": "azero-full", "language": "en", "target": "en", "text": "to more deeply integrate Zero Hunger, Zero Waste in our operations.", "text_tts": "our operations", "translate": "to more deeply integrate Zero Hunger, Zero Waste in our operations.", "translate_tts": "to more deeply integrate Zero Hunger Zero Waste in our operations", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:50.928", "mode": "azero-full", "language": "en", "target": "en", "text": "to more deeply integrate Zero Hunger, Zero Waste in our operations.", "text_tts": "our operations", "translate": "to more deeply integrate Zero Hunger, Zero Waste in our operations.", "translate_tts": "to more deeply integrate Zero Hunger Zero Waste in our operations", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:52.054", "mode": "azero-full", "language": "en", "target": "en", "text": "We are incredibly appreciative of all of these efforts.", "text_tts": "appreciative of all of these efforts", "translate": "We are incredibly appreciative of all of these efforts.", "translate_tts": "We are incredibly appreciative of all of these efforts", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:55.035", "mode": "azero-full", "language": "en", "target": "en", "text": "We are incredibly appreciative of all of these efforts.", "text_tts": "appreciative of all of these efforts", "translate": "We are incredibly appreciative of all of these efforts.", "translate_tts": "We are incredibly appreciative of all of these efforts", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:01.025", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, Kroger delivered a strong first quarter by focusing on delivering customers value through our seamless ecosystem.", "text_tts": "ue through our seamless ecosystem", "translate": "In closing, Kroger delivered a strong first quarter by focusing on delivering customers value through our seamless ecosystem.", "translate_tts": "In closing Kroger delivered a strong first quarter by focusing on delivering customers value through our seamless ecosystem", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:03.981", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, Kroger delivered a strong first quarter by focusing on delivering customers value through our seamless ecosystem.", "text_tts": "ue through our seamless ecosystem", "translate": "In closing, Kroger delivered a strong first quarter by focusing on delivering customers value through our seamless ecosystem.", "translate_tts": "In closing Kroger delivered a strong first quarter by focusing on delivering customers value through our seamless ecosystem", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:04.348", "mode": "azero-full", "language": "en", "target": "en", "text": "We are growing customer households and trips.", "text_tts": "customer households and trips", "translate": "We are growing customer households and trips.", "translate_tts": "We are growing customer households and trips", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:07.386", "mode": "azero-full", "language": "en", "target": "en", "text": "We are growing customer households and trips.", "text_tts": "customer households and trips", "translate": "We are growing customer households and trips.", "translate_tts": "We are growing customer households and trips", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:08.211", "mode": "azero-full", "language": "en", "target": "en", "text": "and our business remains well positioned for the environment ahead.", "text_tts": "remains well positioned for the environment ahead", "translate": "and our business remains well positioned for the environment ahead.", "translate_tts": "and our business remains well positioned for the environment ahead", "is_final": false, "emotion": "😔", "events": "📞👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:11.116", "mode": "azero-full", "language": "en", "target": "en", "text": "and our business remains well positioned for the environment ahead.", "text_tts": "remains well positioned for the environment ahead", "translate": "and our business remains well positioned for the environment ahead.", "translate_tts": "and our business remains well positioned for the environment ahead", "is_final": false, "emotion": "😔", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (Chairman & CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:13.383", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn it over to Gary to take you through our financial results. Gary?", "text_tts": "through our financial results Gary", "translate": "With that, I'll turn it over to Gary to take you through our financial results. Gary?", "translate_tts": "With that Ill turn it over to Gary to take you through our financial results Gary", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:15.734", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rodney, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thank you, Rodney, and good morning, everyone.", "translate_tts": "Thank you Rodney and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:16.301", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn it over to Gary to take you through our financial results. Gary?", "text_tts": "through our financial results Gary", "translate": "With that, I'll turn it over to Gary to take you through our financial results. Gary?", "translate_tts": "With that Ill turn it over to Gary to take you through our financial results Gary", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:18.630", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rodney, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thank you, Rodney, and good morning, everyone.", "translate_tts": "Thank you Rodney and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:22.560", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's first quarter results clearly demonstrate the durability of our business in a more challenged operating environment.", "text_tts": "more challenged operating environment", "translate": "Kroger's first quarter results clearly demonstrate the durability of our business in a more challenged operating environment.", "translate_tts": "Krogers first quarter results clearly demonstrate the durability of our business in a more challenged operating environment", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:25.449", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's first quarter results clearly demonstrate the durability of our business in a more challenged operating environment.", "text_tts": "more challenged operating environment", "translate": "Kroger's first quarter results clearly demonstrate the durability of our business in a more challenged operating environment.", "translate_tts": "Krogers first quarter results clearly demonstrate the durability of our business in a more challenged operating environment", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:27.406", "mode": "azero-full", "language": "en", "target": "en", "text": "The investments we have made in our value creation model over recent years are paying off.", "text_tts": "model over recent years are paying off", "translate": "The investments we have made in our value creation model over recent years are paying off.", "translate_tts": "The investments we have made in our value creation model over recent years are paying off", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:30.026", "mode": "azero-full", "language": "en", "target": "en", "text": "allowing us to continue to deliver value for customers,", "text_tts": "continue to deliver value for customers", "translate": "allowing us to continue to deliver value for customers,", "translate_tts": "allowing us to continue to deliver value for customers", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:30.272", "mode": "azero-full", "language": "en", "target": "en", "text": "The investments we have made in our value creation model over recent years are paying off.", "text_tts": "model over recent years are paying off", "translate": "The investments we have made in our value creation model over recent years are paying off.", "translate_tts": "The investments we have made in our value creation model over recent years are paying off", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:32.200", "mode": "azero-full", "language": "en", "target": "en", "text": "invest in our associates,", "text_tts": "invest in our associates", "translate": "invest in our associates,", "translate_tts": "invest in our associates", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:33.014", "mode": "azero-full", "language": "en", "target": "en", "text": "allowing us to continue to deliver value for customers,", "text_tts": "continue to deliver value for customers", "translate": "allowing us to continue to deliver value for customers,", "translate_tts": "allowing us to continue to deliver value for customers", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:34.708", "mode": "azero-full", "language": "en", "target": "en", "text": "invest in our associates,", "text_tts": "invest in our associates", "translate": "invest in our associates,", "translate_tts": "invest in our associates", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:35.309", "mode": "azero-full", "language": "en", "target": "en", "text": "and create attractive returns for our shareholders.", "text_tts": "attractive returns for our shareholders", "translate": "and create attractive returns for our shareholders.", "translate_tts": "and create attractive returns for our shareholders", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:38.120", "mode": "azero-full", "language": "en", "target": "en", "text": "and create attractive returns for our shareholders.", "text_tts": "attractive returns for our shareholders", "translate": "and create attractive returns for our shareholders.", "translate_tts": "and create attractive returns for our shareholders", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:38.277", "mode": "azero-full", "language": "en", "target": "en", "text": "As Rodney shared earlier,", "text_tts": "As Rodney shared earlier", "translate": "As Rodney shared earlier,", "translate_tts": "As Rodney shared earlier", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:41.062", "mode": "azero-full", "language": "en", "target": "en", "text": "As Rodney shared earlier,", "text_tts": "As Rodney shared earlier", "translate": "As Rodney shared earlier,", "translate_tts": "As Rodney shared earlier", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:41.760", "mode": "azero-full", "language": "en", "target": "en", "text": "We are driving increased customer engagement through our go to market strategy.", "text_tts": "to market strategy", "translate": "We are driving increased customer engagement through our go to market strategy.", "translate_tts": "We are driving increased customer engagement through our go to market strategy", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:45.029", "mode": "azero-full", "language": "en", "target": "en", "text": "We are driving increased customer engagement through our go to market strategy.", "text_tts": "to market strategy", "translate": "We are driving increased customer engagement through our go to market strategy.", "translate_tts": "We are driving increased customer engagement through our go to market strategy", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:47.025", "mode": "azero-full", "language": "en", "target": "en", "text": "which in turn is fueling our flywheel, including growth in alternative profit businesses.", "text_tts": "profit businesses", "translate": "which in turn is fueling our flywheel, including growth in alternative profit businesses.", "translate_tts": "which in turn is fueling our flywheel including growth in alternative profit businesses", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:49.862", "mode": "azero-full", "language": "en", "target": "en", "text": "which in turn is fueling our flywheel, including growth in alternative profit businesses.", "text_tts": "profit businesses", "translate": "which in turn is fueling our flywheel, including growth in alternative profit businesses.", "translate_tts": "which in turn is fueling our flywheel including growth in alternative profit businesses", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:50.785", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now walk through how our execution of this strategy", "text_tts": "how our execution of this strategy", "translate": "I'll now walk through how our execution of this strategy", "translate_tts": "Ill now walk through how our execution of this strategy", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:53.350", "mode": "azero-full", "language": "en", "target": "en", "text": "translated into solid first quarter results.", "text_tts": "solid first quarter results", "translate": "translated into solid first quarter results.", "translate_tts": "translated into solid first quarter results", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:53.591", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now walk through how our execution of this strategy", "text_tts": "how our execution of this strategy", "translate": "I'll now walk through how our execution of this strategy", "translate_tts": "Ill now walk through how our execution of this strategy", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:56.153", "mode": "azero-full", "language": "en", "target": "en", "text": "translated into solid first quarter results.", "text_tts": "solid first quarter results", "translate": "translated into solid first quarter results.", "translate_tts": "translated into solid first quarter results", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:58.615", "mode": "azero-full", "language": "en", "target": "en", "text": "Identical sales without fuel is a key component of our growth model.", "text_tts": "of our growth model", "translate": "Identical sales without fuel is a key component of our growth model.", "translate_tts": "Identical sales without fuel is a key component of our growth model", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:01.792", "mode": "azero-full", "language": "en", "target": "en", "text": "Identical sales without fuel is a key component of our growth model.", "text_tts": "of our growth model", "translate": "Identical sales without fuel is a key component of our growth model.", "translate_tts": "Identical sales without fuel is a key component of our growth model", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:03.696", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we achieved identical sales without fuel of three point five percent.", "text_tts": "of three point five percent", "translate": "During the quarter, we achieved identical sales without fuel of three point five percent.", "translate_tts": "During the quarter we achieved identical sales without fuel of three point five percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:06.874", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we achieved identical sales without fuel of three point five percent.", "text_tts": "of three point five percent", "translate": "During the quarter, we achieved identical sales without fuel of three point five percent.", "translate_tts": "During the quarter we achieved identical sales without fuel of three point five percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:13.124", "mode": "azero-full", "language": "en", "target": "en", "text": "Underlying growth would have been five percent after adjusting for the effect of the previously communicated decision to terminate our agreement with Express Grips.", "text_tts": "ess Grips", "translate": "Underlying growth would have been five percent after adjusting for the effect of the previously communicated decision to terminate our agreement with Express Grips.", "translate_tts": "Underlying growth would have been five percent after adjusting for the effect of the previously communicated decision to terminate our agreement with Express Grips", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:16.175", "mode": "azero-full", "language": "en", "target": "en", "text": "Underlying growth would have been five percent after adjusting for the effect of the previously communicated decision to terminate our agreement with Express Grips.", "text_tts": "ess Grips", "translate": "Underlying growth would have been five percent after adjusting for the effect of the previously communicated decision to terminate our agreement with Express Grips.", "translate_tts": "Underlying growth would have been five percent after adjusting for the effect of the previously communicated decision to terminate our agreement with Express Grips", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:20.270", "mode": "azero-full", "language": "en", "target": "en", "text": "As expected, the terminated agreement also had a positive effect on our FIFO gross margin rate, excluding fuel,", "text_tts": "ate excluding fuel", "translate": "As expected, the terminated agreement also had a positive effect on our FIFO gross margin rate, excluding fuel,", "translate_tts": "As expected the terminated agreement also had a positive effect on our FIFO gross margin rate excluding fuel", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:24.003", "mode": "azero-full", "language": "en", "target": "en", "text": "As expected, the terminated agreement also had a positive effect on our FIFO gross margin rate, excluding fuel,", "text_tts": "ate excluding fuel", "translate": "As expected, the terminated agreement also had a positive effect on our FIFO gross margin rate, excluding fuel,", "translate_tts": "As expected the terminated agreement also had a positive effect on our FIFO gross margin rate excluding fuel", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:24.389", "mode": "azero-full", "language": "en", "target": "en", "text": "and a negative effect on the OGNA rate, excluding fuel and adjustment items.", "text_tts": "uel and adjustment items", "translate": "and a negative effect on the OGNA rate, excluding fuel and adjustment items.", "translate_tts": "and a negative effect on the OGNA rate excluding fuel and adjustment items", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:27.757", "mode": "azero-full", "language": "en", "target": "en", "text": "and a negative effect on the OGNA rate, excluding fuel and adjustment items.", "text_tts": "uel and adjustment items", "translate": "and a negative effect on the OGNA rate, excluding fuel and adjustment items.", "translate_tts": "and a negative effect on the OGNA rate excluding fuel and adjustment items", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:30.437", "mode": "azero-full", "language": "en", "target": "en", "text": "The overall effect on operating profit during the first quarter was slightly positive.", "text_tts": "s slightly positive", "translate": "The overall effect on operating profit during the first quarter was slightly positive.", "translate_tts": "The overall effect on operating profit during the first quarter was slightly positive", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:32.655", "mode": "azero-full", "language": "en", "target": "en", "text": "And we would expect this to continue to be the case", "text_tts": "this to continue to be the case", "translate": "And we would expect this to continue to be the case", "translate_tts": "And we would expect this to continue to be the case", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:33.743", "mode": "azero-full", "language": "en", "target": "en", "text": "The overall effect on operating profit during the first quarter was slightly positive.", "text_tts": "s slightly positive", "translate": "The overall effect on operating profit during the first quarter was slightly positive.", "translate_tts": "The overall effect on operating profit during the first quarter was slightly positive", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:34.546", "mode": "azero-full", "language": "en", "target": "en", "text": "for the remainder of twenty twenty three.", "text_tts": "twenty twenty three", "translate": "for the remainder of twenty twenty three.", "translate_tts": "for the remainder of twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:35.601", "mode": "azero-full", "language": "en", "target": "en", "text": "And we would expect this to continue to be the case", "text_tts": "this to continue to be the case", "translate": "And we would expect this to continue to be the case", "translate_tts": "And we would expect this to continue to be the case", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:37.445", "mode": "azero-full", "language": "en", "target": "en", "text": "for the remainder of twenty twenty three.", "text_tts": "twenty twenty three", "translate": "for the remainder of twenty twenty three.", "translate_tts": "for the remainder of twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:38.662", "mode": "azero-full", "language": "en", "target": "en", "text": "Our decision to terminate the agreement with Express Scripps", "text_tts": "terminate the agreement with Express Scripps", "translate": "Our decision to terminate the agreement with Express Scripps", "translate_tts": "Our decision to terminate the agreement with Express Scripps", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:42.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Our decision to terminate the agreement with Express Scripps", "text_tts": "terminate the agreement with Express Scripps", "translate": "Our decision to terminate the agreement with Express Scripps", "translate_tts": "Our decision to terminate the agreement with Express Scripps", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:45.614", "mode": "azero-full", "language": "en", "target": "en", "text": "reflects our commitment to making decisions that we believe are in the long term best interests of our customers and shareholders.", "text_tts": "shareholders", "translate": "reflects our commitment to making decisions that we believe are in the long term best interests of our customers and shareholders.", "translate_tts": "reflects our commitment to making decisions that we believe are in the long term best interests of our customers and shareholders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:48.985", "mode": "azero-full", "language": "en", "target": "en", "text": "reflects our commitment to making decisions that we believe are in the long term best interests of our customers and shareholders.", "text_tts": "shareholders", "translate": "reflects our commitment to making decisions that we believe are in the long term best interests of our customers and shareholders.", "translate_tts": "reflects our commitment to making decisions that we believe are in the long term best interests of our customers and shareholders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:49.993", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning back to our identical sales without fuel growth in the quarter.", "text_tts": "identical sales without fuel growth in the quarter", "translate": "Turning back to our identical sales without fuel growth in the quarter.", "translate_tts": "Turning back to our identical sales without fuel growth in the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:53.480", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning back to our identical sales without fuel growth in the quarter.", "text_tts": "identical sales without fuel growth in the quarter", "translate": "Turning back to our identical sales without fuel growth in the quarter.", "translate_tts": "Turning back to our identical sales without fuel growth in the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:54.600", "mode": "azero-full", "language": "en", "target": "en", "text": "These results were underpinned by key elements of our go to market strategy.", "text_tts": "go to market strategy", "translate": "These results were underpinned by key elements of our go to market strategy.", "translate_tts": "These results were underpinned by key elements of our go to market strategy", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:58.041", "mode": "azero-full", "language": "en", "target": "en", "text": "These results were underpinned by key elements of our go to market strategy.", "text_tts": "go to market strategy", "translate": "These results were underpinned by key elements of our go to market strategy.", "translate_tts": "These results were underpinned by key elements of our go to market strategy", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:58.246", "mode": "azero-full", "language": "en", "target": "en", "text": "our brand sales grew four point nine percent.", "text_tts": "grew four point nine percent", "translate": "our brand sales grew four point nine percent.", "translate_tts": "our brand sales grew four point nine percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:01.599", "mode": "azero-full", "language": "en", "target": "en", "text": "our brand sales grew four point nine percent.", "text_tts": "grew four point nine percent", "translate": "our brand sales grew four point nine percent.", "translate_tts": "our brand sales grew four point nine percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:02.514", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands continue to be an important source of savings for our customers,", "text_tts": "savings for our customers", "translate": "Our brands continue to be an important source of savings for our customers,", "translate_tts": "Our brands continue to be an important source of savings for our customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:05.851", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands continue to be an important source of savings for our customers,", "text_tts": "savings for our customers", "translate": "Our brands continue to be an important source of savings for our customers,", "translate_tts": "Our brands continue to be an important source of savings for our customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:06.264", "mode": "azero-full", "language": "en", "target": "en", "text": "who are attracted to the unmatched quality and value they provide.", "text_tts": "they provide", "translate": "who are attracted to the unmatched quality and value they provide.", "translate_tts": "who are attracted to the unmatched quality and value they provide", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:09.586", "mode": "azero-full", "language": "en", "target": "en", "text": "who are attracted to the unmatched quality and value they provide.", "text_tts": "they provide", "translate": "who are attracted to the unmatched quality and value they provide.", "translate_tts": "who are attracted to the unmatched quality and value they provide", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:10.748", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, our brands help drive stronger profitability.", "text_tts": "ity", "translate": "At the same time, our brands help drive stronger profitability.", "translate_tts": "At the same time our brands help drive stronger profitability", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:13.997", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, our brands help drive stronger profitability.", "text_tts": "ity", "translate": "At the same time, our brands help drive stronger profitability.", "translate_tts": "At the same time our brands help drive stronger profitability", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:15.793", "mode": "azero-full", "language": "en", "target": "en", "text": "typically providing six hundred to eight hundred basis points higher margin compared to national brands.", "text_tts": "higher margin compared to national brands", "translate": "typically providing six hundred to eight hundred basis points higher margin compared to national brands.", "translate_tts": "typically providing six hundred to eight hundred basis points higher margin compared to national brands", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:19.134", "mode": "azero-full", "language": "en", "target": "en", "text": "typically providing six hundred to eight hundred basis points higher margin compared to national brands.", "text_tts": "higher margin compared to national brands", "translate": "typically providing six hundred to eight hundred basis points higher margin compared to national brands.", "translate_tts": "typically providing six hundred to eight hundred basis points higher margin compared to national brands", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:21.765", "mode": "azero-full", "language": "en", "target": "en", "text": "Our merchandising team is doing an excellent job optimizing our portfolio of brands.", "text_tts": "optimizing our portfolio of brands", "translate": "Our merchandising team is doing an excellent job optimizing our portfolio of brands.", "translate_tts": "Our merchandising team is doing an excellent job optimizing our portfolio of brands", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:24.839", "mode": "azero-full", "language": "en", "target": "en", "text": "Our merchandising team is doing an excellent job optimizing our portfolio of brands.", "text_tts": "optimizing our portfolio of brands", "translate": "Our merchandising team is doing an excellent job optimizing our portfolio of brands.", "translate_tts": "Our merchandising team is doing an excellent job optimizing our portfolio of brands", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:25.062", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive improved penetration and margin performance.", "text_tts": "penetration and margin performance", "translate": "to drive improved penetration and margin performance.", "translate_tts": "to drive improved penetration and margin performance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:28.405", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive improved penetration and margin performance.", "text_tts": "penetration and margin performance", "translate": "to drive improved penetration and margin performance.", "translate_tts": "to drive improved penetration and margin performance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:29.692", "mode": "azero-full", "language": "en", "target": "en", "text": "The launch of our new opening price point brand, Smart Way,", "text_tts": "w opening price point brand Smart Way", "translate": "The launch of our new opening price point brand, Smart Way,", "translate_tts": "The launch of our new opening price point brand Smart Way", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:32.228", "mode": "azero-full", "language": "en", "target": "en", "text": "as enhanced overall brand architecture.", "text_tts": "overall brand architecture", "translate": "as enhanced overall brand architecture.", "translate_tts": "as enhanced overall brand architecture", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:32.588", "mode": "azero-full", "language": "en", "target": "en", "text": "The launch of our new opening price point brand, Smart Way,", "text_tts": "w opening price point brand Smart Way", "translate": "The launch of our new opening price point brand, Smart Way,", "translate_tts": "The launch of our new opening price point brand Smart Way", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:35.282", "mode": "azero-full", "language": "en", "target": "en", "text": "as enhanced overall brand architecture.", "text_tts": "overall brand architecture", "translate": "as enhanced overall brand architecture.", "translate_tts": "as enhanced overall brand architecture", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:38.721", "mode": "azero-full", "language": "en", "target": "en", "text": "and our relentless focus on continuous improvement and innovation is driving strong momentum across the portfolio.", "text_tts": "portfolio", "translate": "and our relentless focus on continuous improvement and innovation is driving strong momentum across the portfolio.", "translate_tts": "and our relentless focus on continuous improvement and innovation is driving strong momentum across the portfolio", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:42.210", "mode": "azero-full", "language": "en", "target": "en", "text": "and our relentless focus on continuous improvement and innovation is driving strong momentum across the portfolio.", "text_tts": "portfolio", "translate": "and our relentless focus on continuous improvement and innovation is driving strong momentum across the portfolio.", "translate_tts": "and our relentless focus on continuous improvement and innovation is driving strong momentum across the portfolio", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:43.671", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect this momentum will continue to deliver value for the remainder of twenty twenty three.", "text_tts": "for the remainder of twenty twenty three", "translate": "We expect this momentum will continue to deliver value for the remainder of twenty twenty three.", "translate_tts": "We expect this momentum will continue to deliver value for the remainder of twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:46.768", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect this momentum will continue to deliver value for the remainder of twenty twenty three.", "text_tts": "for the remainder of twenty twenty three", "translate": "We expect this momentum will continue to deliver value for the remainder of twenty twenty three.", "translate_tts": "We expect this momentum will continue to deliver value for the remainder of twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:48.508", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital sales grew fifteen percent in the quarter.", "text_tts": "grew fifteen percent in the quarter", "translate": "Digital sales grew fifteen percent in the quarter.", "translate_tts": "Digital sales grew fifteen percent in the quarter", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:51.591", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital sales grew fifteen percent in the quarter.", "text_tts": "grew fifteen percent in the quarter", "translate": "Digital sales grew fifteen percent in the quarter.", "translate_tts": "Digital sales grew fifteen percent in the quarter", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:53.095", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw eleven percent growth in pickup and thirty percent growth in delivery solutions.", "text_tts": "rcent growth in delivery solutions", "translate": "We saw eleven percent growth in pickup and thirty percent growth in delivery solutions.", "translate_tts": "We saw eleven percent growth in pickup and thirty percent growth in delivery solutions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:56.795", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw eleven percent growth in pickup and thirty percent growth in delivery solutions.", "text_tts": "rcent growth in delivery solutions", "translate": "We saw eleven percent growth in pickup and thirty percent growth in delivery solutions.", "translate_tts": "We saw eleven percent growth in pickup and thirty percent growth in delivery solutions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:57.984", "mode": "azero-full", "language": "en", "target": "en", "text": "powered by our unique combination of CSCs and convenience store locations.", "text_tts": "store locations", "translate": "powered by our unique combination of CSCs and convenience store locations.", "translate_tts": "powered by our unique combination of CSCs and convenience store locations", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:01.399", "mode": "azero-full", "language": "en", "target": "en", "text": "powered by our unique combination of CSCs and convenience store locations.", "text_tts": "store locations", "translate": "powered by our unique combination of CSCs and convenience store locations.", "translate_tts": "powered by our unique combination of CSCs and convenience store locations", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:01.697", "mode": "azero-full", "language": "en", "target": "en", "text": "Our net promoter scores continue to increase.", "text_tts": "oter scores continue to increase", "translate": "Our net promoter scores continue to increase.", "translate_tts": "Our net promoter scores continue to increase", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:05.283", "mode": "azero-full", "language": "en", "target": "en", "text": "Our net promoter scores continue to increase.", "text_tts": "oter scores continue to increase", "translate": "Our net promoter scores continue to increase.", "translate_tts": "Our net promoter scores continue to increase", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:05.853", "mode": "azero-full", "language": "en", "target": "en", "text": "and CSC volumes are growing in line with expectations in twenty twenty three.", "text_tts": "th expectations in twenty twenty three", "translate": "and CSC volumes are growing in line with expectations in twenty twenty three.", "translate_tts": "and CSC volumes are growing in line with expectations in twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:08.875", "mode": "azero-full", "language": "en", "target": "en", "text": "and CSC volumes are growing in line with expectations in twenty twenty three.", "text_tts": "th expectations in twenty twenty three", "translate": "and CSC volumes are growing in line with expectations in twenty twenty three.", "translate_tts": "and CSC volumes are growing in line with expectations in twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:11.569", "mode": "azero-full", "language": "en", "target": "en", "text": "We are working closely with Ocado to make our CFCs even more efficient and productive.", "text_tts": "CFCs even more efficient and productive", "translate": "We are working closely with Ocado to make our CFCs even more efficient and productive.", "translate_tts": "We are working closely with Ocado to make our CFCs even more efficient and productive", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:13.830", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result of these joint efforts,", "text_tts": "joint efforts", "translate": "As a result of these joint efforts,", "translate_tts": "As a result of these joint efforts", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:14.609", "mode": "azero-full", "language": "en", "target": "en", "text": "We are working closely with Ocado to make our CFCs even more efficient and productive.", "text_tts": "CFCs even more efficient and productive", "translate": "We are working closely with Ocado to make our CFCs even more efficient and productive.", "translate_tts": "We are working closely with Ocado to make our CFCs even more efficient and productive", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:16.720", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result of these joint efforts,", "text_tts": "joint efforts", "translate": "As a result of these joint efforts,", "translate_tts": "As a result of these joint efforts", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:18.403", "mode": "azero-full", "language": "en", "target": "en", "text": "our Munro facility greatly improved the cost per order over the past quarter.", "text_tts": "ver the past quarter", "translate": "our Munro facility greatly improved the cost per order over the past quarter.", "translate_tts": "our Munro facility greatly improved the cost per order over the past quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:21.433", "mode": "azero-full", "language": "en", "target": "en", "text": "our Munro facility greatly improved the cost per order over the past quarter.", "text_tts": "ver the past quarter", "translate": "our Munro facility greatly improved the cost per order over the past quarter.", "translate_tts": "our Munro facility greatly improved the cost per order over the past quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:22.542", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're now in the process of applying these learnings across our other sites.", "text_tts": "process of applying these learnings across our other sites", "translate": "and we're now in the process of applying these learnings across our other sites.", "translate_tts": "and were now in the process of applying these learnings across our other sites", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:25.761", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're now in the process of applying these learnings across our other sites.", "text_tts": "process of applying these learnings across our other sites", "translate": "and we're now in the process of applying these learnings across our other sites.", "translate_tts": "and were now in the process of applying these learnings across our other sites", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:30.470", "mode": "azero-full", "language": "en", "target": "en", "text": "As outlined at our business update back in March, we believe digital will continue to be an important growth driver.", "text_tts": "growth driver", "translate": "As outlined at our business update back in March, we believe digital will continue to be an important growth driver.", "translate_tts": "As outlined at our business update back in March we believe digital will continue to be an important growth driver", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:33.334", "mode": "azero-full", "language": "en", "target": "en", "text": "As outlined at our business update back in March, we believe digital will continue to be an important growth driver.", "text_tts": "growth driver", "translate": "As outlined at our business update back in March, we believe digital will continue to be an important growth driver.", "translate_tts": "As outlined at our business update back in March we believe digital will continue to be an important growth driver", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:35.425", "mode": "azero-full", "language": "en", "target": "en", "text": "and anticipate double digit sales increases will continue for the remainder of twenty twenty three.", "text_tts": "of twenty twenty three", "translate": "and anticipate double digit sales increases will continue for the remainder of twenty twenty three.", "translate_tts": "and anticipate double digit sales increases will continue for the remainder of twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:38.804", "mode": "azero-full", "language": "en", "target": "en", "text": "and anticipate double digit sales increases will continue for the remainder of twenty twenty three.", "text_tts": "of twenty twenty three", "translate": "and anticipate double digit sales increases will continue for the remainder of twenty twenty three.", "translate_tts": "and anticipate double digit sales increases will continue for the remainder of twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:39.870", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross margin was twenty two point three percent of sales.", "text_tts": "twenty two point three percent of sales", "translate": "Gross margin was twenty two point three percent of sales.", "translate_tts": "Gross margin was twenty two point three percent of sales", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:42.738", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross margin was twenty two point three percent of sales.", "text_tts": "twenty two point three percent of sales", "translate": "Gross margin was twenty two point three percent of sales.", "translate_tts": "Gross margin was twenty two point three percent of sales", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:46.660", "mode": "azero-full", "language": "en", "target": "en", "text": "our FIFO gross margin rate, excluding fuel, increased twenty one basis points compared to the same quarter last year.", "text_tts": "quarter last year", "translate": "our FIFO gross margin rate, excluding fuel, increased twenty one basis points compared to the same quarter last year.", "translate_tts": "our FIFO gross margin rate excluding fuel increased twenty one basis points compared to the same quarter last year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:49.794", "mode": "azero-full", "language": "en", "target": "en", "text": "our FIFO gross margin rate, excluding fuel, increased twenty one basis points compared to the same quarter last year.", "text_tts": "quarter last year", "translate": "our FIFO gross margin rate, excluding fuel, increased twenty one basis points compared to the same quarter last year.", "translate_tts": "our FIFO gross margin rate excluding fuel increased twenty one basis points compared to the same quarter last year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:51.988", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, this increase in rate was achieved while also investing in price,", "text_tts": "so investing in price", "translate": "Importantly, this increase in rate was achieved while also investing in price,", "translate_tts": "Importantly this increase in rate was achieved while also investing in price", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:55.386", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, this increase in rate was achieved while also investing in price,", "text_tts": "so investing in price", "translate": "Importantly, this increase in rate was achieved while also investing in price,", "translate_tts": "Importantly this increase in rate was achieved while also investing in price", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:56.156", "mode": "azero-full", "language": "en", "target": "en", "text": "to maintain a competitive price position and deliver greater value for our customers.", "text_tts": "for our customers", "translate": "to maintain a competitive price position and deliver greater value for our customers.", "translate_tts": "to maintain a competitive price position and deliver greater value for our customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:59.266", "mode": "azero-full", "language": "en", "target": "en", "text": "to maintain a competitive price position and deliver greater value for our customers.", "text_tts": "for our customers", "translate": "to maintain a competitive price position and deliver greater value for our customers.", "translate_tts": "to maintain a competitive price position and deliver greater value for our customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:01.037", "mode": "azero-full", "language": "en", "target": "en", "text": "The improvement was primarily attributable to strong our brands performance,", "text_tts": "attributable to strong our brands performance", "translate": "The improvement was primarily attributable to strong our brands performance,", "translate_tts": "The improvement was primarily attributable to strong our brands performance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:02.778", "mode": "azero-full", "language": "en", "target": "en", "text": "sourcing benefits,", "text_tts": "sourcing benefits", "translate": "sourcing benefits,", "translate_tts": "sourcing benefits", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:03.923", "mode": "azero-full", "language": "en", "target": "en", "text": "The improvement was primarily attributable to strong our brands performance,", "text_tts": "attributable to strong our brands performance", "translate": "The improvement was primarily attributable to strong our brands performance,", "translate_tts": "The improvement was primarily attributable to strong our brands performance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:04.365", "mode": "azero-full", "language": "en", "target": "en", "text": "lower supply chain costs,", "text_tts": "lower supply chain costs", "translate": "lower supply chain costs,", "translate_tts": "lower supply chain costs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:05.819", "mode": "azero-full", "language": "en", "target": "en", "text": "sourcing benefits,", "text_tts": "sourcing benefits", "translate": "sourcing benefits,", "translate_tts": "sourcing benefits", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:07.562", "mode": "azero-full", "language": "en", "target": "en", "text": "lower supply chain costs,", "text_tts": "lower supply chain costs", "translate": "lower supply chain costs,", "translate_tts": "lower supply chain costs", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:08.129", "mode": "azero-full", "language": "en", "target": "en", "text": "and the effect of our terminated agreement with Express Scripts.", "text_tts": "our terminated agreement with Express Scripts", "translate": "and the effect of our terminated agreement with Express Scripts.", "translate_tts": "and the effect of our terminated agreement with Express Scripts", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:11.031", "mode": "azero-full", "language": "en", "target": "en", "text": "and the effect of our terminated agreement with Express Scripts.", "text_tts": "our terminated agreement with Express Scripts", "translate": "and the effect of our terminated agreement with Express Scripts.", "translate_tts": "and the effect of our terminated agreement with Express Scripts", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:12.707", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by higher shrink and increased promotional price investments.", "text_tts": "price investments", "translate": "partially offset by higher shrink and increased promotional price investments.", "translate_tts": "partially offset by higher shrink and increased promotional price investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:15.738", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by higher shrink and increased promotional price investments.", "text_tts": "price investments", "translate": "partially offset by higher shrink and increased promotional price investments.", "translate_tts": "partially offset by higher shrink and increased promotional price investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:18.831", "mode": "azero-full", "language": "en", "target": "en", "text": "As we've shared previously, our strategy to improve margin over time has many components.", "text_tts": "has many components", "translate": "As we've shared previously, our strategy to improve margin over time has many components.", "translate_tts": "As weve shared previously our strategy to improve margin over time has many components", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:22.363", "mode": "azero-full", "language": "en", "target": "en", "text": "As we've shared previously, our strategy to improve margin over time has many components.", "text_tts": "has many components", "translate": "As we've shared previously, our strategy to improve margin over time has many components.", "translate_tts": "As weve shared previously our strategy to improve margin over time has many components", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:23.233", "mode": "azero-full", "language": "en", "target": "en", "text": "including utilizing technology to increase supply chain efficiency,", "text_tts": "technology to increase supply chain efficiency", "translate": "including utilizing technology to increase supply chain efficiency,", "translate_tts": "including utilizing technology to increase supply chain efficiency", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:25.100", "mode": "azero-full", "language": "en", "target": "en", "text": "improving fresh capabilities,", "text_tts": "ilities", "translate": "improving fresh capabilities,", "translate_tts": "improving fresh capabilities", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:26.437", "mode": "azero-full", "language": "en", "target": "en", "text": "including utilizing technology to increase supply chain efficiency,", "text_tts": "technology to increase supply chain efficiency", "translate": "including utilizing technology to increase supply chain efficiency,", "translate_tts": "including utilizing technology to increase supply chain efficiency", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:26.635", "mode": "azero-full", "language": "en", "target": "en", "text": "expansion of our brands,", "text_tts": "of our brands", "translate": "expansion of our brands,", "translate_tts": "expansion of our brands", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:28.016", "mode": "azero-full", "language": "en", "target": "en", "text": "improving fresh capabilities,", "text_tts": "ilities", "translate": "improving fresh capabilities,", "translate_tts": "improving fresh capabilities", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:29.559", "mode": "azero-full", "language": "en", "target": "en", "text": "expansion of our brands,", "text_tts": "of our brands", "translate": "expansion of our brands,", "translate_tts": "expansion of our brands", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:29.665", "mode": "azero-full", "language": "en", "target": "en", "text": "improvements in digital profitability,", "text_tts": "rofitability", "translate": "improvements in digital profitability,", "translate_tts": "improvements in digital profitability", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:31.176", "mode": "azero-full", "language": "en", "target": "en", "text": "and growth in retail media.", "text_tts": "retail media", "translate": "and growth in retail media.", "translate_tts": "and growth in retail media", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:32.588", "mode": "azero-full", "language": "en", "target": "en", "text": "improvements in digital profitability,", "text_tts": "rofitability", "translate": "improvements in digital profitability,", "translate_tts": "improvements in digital profitability", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:34.675", "mode": "azero-full", "language": "en", "target": "en", "text": "and growth in retail media.", "text_tts": "retail media", "translate": "and growth in retail media.", "translate_tts": "and growth in retail media", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:40.379", "mode": "azero-full", "language": "en", "target": "en", "text": "The investments we have made over recent years to strengthen our business in these areas were reflected in our FIFO gross margin rate excluding fuel this quarter.", "text_tts": "margin rate excluding fuel this quarter", "translate": "The investments we have made over recent years to strengthen our business in these areas were reflected in our FIFO gross margin rate excluding fuel this quarter.", "translate_tts": "The investments we have made over recent years to strengthen our business in these areas were reflected in our FIFO gross margin rate excluding fuel this quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:43.701", "mode": "azero-full", "language": "en", "target": "en", "text": "and we expect this trend to continue for the remainder of twenty twenty three.", "text_tts": "of twenty twenty three", "translate": "and we expect this trend to continue for the remainder of twenty twenty three.", "translate_tts": "and we expect this trend to continue for the remainder of twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:43.803", "mode": "azero-full", "language": "en", "target": "en", "text": "The investments we have made over recent years to strengthen our business in these areas were reflected in our FIFO gross margin rate excluding fuel this quarter.", "text_tts": "margin rate excluding fuel this quarter", "translate": "The investments we have made over recent years to strengthen our business in these areas were reflected in our FIFO gross margin rate excluding fuel this quarter.", "translate_tts": "The investments we have made over recent years to strengthen our business in these areas were reflected in our FIFO gross margin rate excluding fuel this quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:46.736", "mode": "azero-full", "language": "en", "target": "en", "text": "and we expect this trend to continue for the remainder of twenty twenty three.", "text_tts": "of twenty twenty three", "translate": "and we expect this trend to continue for the remainder of twenty twenty three.", "translate_tts": "and we expect this trend to continue for the remainder of twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:49.677", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter we recorded a LIFO charge of ninety nine million dollars", "text_tts": "of ninety nine million dollars", "translate": "During the quarter we recorded a LIFO charge of ninety nine million dollars", "translate_tts": "During the quarter we recorded a LIFO charge of ninety nine million dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:52.899", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter we recorded a LIFO charge of ninety nine million dollars", "text_tts": "of ninety nine million dollars", "translate": "During the quarter we recorded a LIFO charge of ninety nine million dollars", "translate_tts": "During the quarter we recorded a LIFO charge of ninety nine million dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:53.849", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to a LIFO charge of ninety three million dollars for the same period last year.", "text_tts": "the same period last year", "translate": "compared to a LIFO charge of ninety three million dollars for the same period last year.", "translate_tts": "compared to a LIFO charge of ninety three million dollars for the same period last year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:57.157", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to a LIFO charge of ninety three million dollars for the same period last year.", "text_tts": "the same period last year", "translate": "compared to a LIFO charge of ninety three million dollars for the same period last year.", "translate_tts": "compared to a LIFO charge of ninety three million dollars for the same period last year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:00.338", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's OGNA rate increased fourteen basis points, excluding fuel and adjustment items.", "text_tts": "fuel and adjustment items", "translate": "Kroger's OGNA rate increased fourteen basis points, excluding fuel and adjustment items.", "translate_tts": "Krogers OGNA rate increased fourteen basis points excluding fuel and adjustment items", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:02.920", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting planned investments in associates,", "text_tts": "ments in associates", "translate": "reflecting planned investments in associates,", "translate_tts": "reflecting planned investments in associates", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:03.585", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's OGNA rate increased fourteen basis points, excluding fuel and adjustment items.", "text_tts": "fuel and adjustment items", "translate": "Kroger's OGNA rate increased fourteen basis points, excluding fuel and adjustment items.", "translate_tts": "Krogers OGNA rate increased fourteen basis points excluding fuel and adjustment items", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:06.247", "mode": "azero-full", "language": "en", "target": "en", "text": "and the effect of our terminated agreement with Express Scripts,", "text_tts": "of our terminated agreement with Express Scripts", "translate": "and the effect of our terminated agreement with Express Scripts,", "translate_tts": "and the effect of our terminated agreement with Express Scripts", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:06.290", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting planned investments in associates,", "text_tts": "ments in associates", "translate": "reflecting planned investments in associates,", "translate_tts": "reflecting planned investments in associates", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:09.384", "mode": "azero-full", "language": "en", "target": "en", "text": "and the effect of our terminated agreement with Express Scripts,", "text_tts": "of our terminated agreement with Express Scripts", "translate": "and the effect of our terminated agreement with Express Scripts,", "translate_tts": "and the effect of our terminated agreement with Express Scripts", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:11.589", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by sales leverage and continued execution of cost saving initiatives.", "text_tts": "f cost saving initiatives", "translate": "partially offset by sales leverage and continued execution of cost saving initiatives.", "translate_tts": "partially offset by sales leverage and continued execution of cost saving initiatives", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:14.773", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by sales leverage and continued execution of cost saving initiatives.", "text_tts": "f cost saving initiatives", "translate": "partially offset by sales leverage and continued execution of cost saving initiatives.", "translate_tts": "partially offset by sales leverage and continued execution of cost saving initiatives", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:18.463", "mode": "azero-full", "language": "en", "target": "en", "text": "Associate investments are funded by removing costs from our business that do not impact the customer experience.", "text_tts": "do not impact the customer experience", "translate": "Associate investments are funded by removing costs from our business that do not impact the customer experience.", "translate_tts": "Associate investments are funded by removing costs from our business that do not impact the customer experience", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:21.440", "mode": "azero-full", "language": "en", "target": "en", "text": "Associate investments are funded by removing costs from our business that do not impact the customer experience.", "text_tts": "do not impact the customer experience", "translate": "Associate investments are funded by removing costs from our business that do not impact the customer experience.", "translate_tts": "Associate investments are funded by removing costs from our business that do not impact the customer experience", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:27.586", "mode": "azero-full", "language": "en", "target": "en", "text": "This is an essential element of our go to market strategy, and we are on track to achieve our sixth consecutive year of one billion dollars in annual cost savings.", "text_tts": "billion dollars in annual cost savings", "translate": "This is an essential element of our go to market strategy, and we are on track to achieve our sixth consecutive year of one billion dollars in annual cost savings.", "translate_tts": "This is an essential element of our go to market strategy and we are on track to achieve our sixth consecutive year of one billion dollars in annual cost savings", "is_final": false, "emotion": "😰", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:31.424", "mode": "azero-full", "language": "en", "target": "en", "text": "This is an essential element of our go to market strategy, and we are on track to achieve our sixth consecutive year of one billion dollars in annual cost savings.", "text_tts": "billion dollars in annual cost savings", "translate": "This is an essential element of our go to market strategy, and we are on track to achieve our sixth consecutive year of one billion dollars in annual cost savings.", "translate_tts": "This is an essential element of our go to market strategy and we are on track to achieve our sixth consecutive year of one billion dollars in annual cost savings", "is_final": false, "emotion": "😰", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:35.083", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted FIFO operating profit in the quarter one was one billion six hundred sixty nine million dollars.", "text_tts": "was one billion six hundred sixty nine million dollars", "translate": "Adjusted FIFO operating profit in the quarter one was one billion six hundred sixty nine million dollars.", "translate_tts": "Adjusted FIFO operating profit in the quarter one was one billion six hundred sixty nine million dollars", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:38.241", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted FIFO operating profit in the quarter one was one billion six hundred sixty nine million dollars.", "text_tts": "was one billion six hundred sixty nine million dollars", "translate": "Adjusted FIFO operating profit in the quarter one was one billion six hundred sixty nine million dollars.", "translate_tts": "Adjusted FIFO operating profit in the quarter one was one billion six hundred sixty nine million dollars", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:38.740", "mode": "azero-full", "language": "en", "target": "en", "text": "and our adjusted EPS was one dollar and fifty one cents.", "text_tts": "EPS was one dollar and fifty one cents", "translate": "and our adjusted EPS was one dollar and fifty one cents.", "translate_tts": "and our adjusted EPS was one dollar and fifty one cents", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:42.108", "mode": "azero-full", "language": "en", "target": "en", "text": "and our adjusted EPS was one dollar and fifty one cents.", "text_tts": "EPS was one dollar and fifty one cents", "translate": "and our adjusted EPS was one dollar and fifty one cents.", "translate_tts": "and our adjusted EPS was one dollar and fifty one cents", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:42.953", "mode": "azero-full", "language": "en", "target": "en", "text": "Both measures were up four percent compared to the same period last year.", "text_tts": "same period last year", "translate": "Both measures were up four percent compared to the same period last year.", "translate_tts": "Both measures were up four percent compared to the same period last year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:46.045", "mode": "azero-full", "language": "en", "target": "en", "text": "Both measures were up four percent compared to the same period last year.", "text_tts": "same period last year", "translate": "Both measures were up four percent compared to the same period last year.", "translate_tts": "Both measures were up four percent compared to the same period last year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:53.973", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now walk through how the other key components of our value creation model contributed in the quarter and support our plans to deliver sustainable growth in the future.", "text_tts": "ustainable growth in the future", "translate": "I'll now walk through how the other key components of our value creation model contributed in the quarter and support our plans to deliver sustainable growth in the future.", "translate_tts": "Ill now walk through how the other key components of our value creation model contributed in the quarter and support our plans to deliver sustainable growth in the future", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:57.016", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now walk through how the other key components of our value creation model contributed in the quarter and support our plans to deliver sustainable growth in the future.", "text_tts": "ustainable growth in the future", "translate": "I'll now walk through how the other key components of our value creation model contributed in the quarter and support our plans to deliver sustainable growth in the future.", "translate_tts": "Ill now walk through how the other key components of our value creation model contributed in the quarter and support our plans to deliver sustainable growth in the future", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:58.835", "mode": "azero-full", "language": "en", "target": "en", "text": "Our health and wellness team delivered results ahead of internal expectations during the quarter.", "text_tts": "of internal expectations during the quarter", "translate": "Our health and wellness team delivered results ahead of internal expectations during the quarter.", "translate_tts": "Our health and wellness team delivered results ahead of internal expectations during the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:01.842", "mode": "azero-full", "language": "en", "target": "en", "text": "Our health and wellness team delivered results ahead of internal expectations during the quarter.", "text_tts": "of internal expectations during the quarter", "translate": "Our health and wellness team delivered results ahead of internal expectations during the quarter.", "translate_tts": "Our health and wellness team delivered results ahead of internal expectations during the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:04.941", "mode": "azero-full", "language": "en", "target": "en", "text": "including positive ID sales growth despite the effect of the termination of our agreement with Express Scripts.", "text_tts": "of the termination of our agreement with Express Scripts", "translate": "including positive ID sales growth despite the effect of the termination of our agreement with Express Scripts.", "translate_tts": "including positive ID sales growth despite the effect of the termination of our agreement with Express Scripts", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:07.945", "mode": "azero-full", "language": "en", "target": "en", "text": "including positive ID sales growth despite the effect of the termination of our agreement with Express Scripts.", "text_tts": "of the termination of our agreement with Express Scripts", "translate": "including positive ID sales growth despite the effect of the termination of our agreement with Express Scripts.", "translate_tts": "including positive ID sales growth despite the effect of the termination of our agreement with Express Scripts", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:09.820", "mode": "azero-full", "language": "en", "target": "en", "text": "This performance was led by strong underlying results in our Retail Pharmacy business.", "text_tts": "Pharmacy business", "translate": "This performance was led by strong underlying results in our Retail Pharmacy business.", "translate_tts": "This performance was led by strong underlying results in our Retail Pharmacy business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:12.831", "mode": "azero-full", "language": "en", "target": "en", "text": "This performance was led by strong underlying results in our Retail Pharmacy business.", "text_tts": "Pharmacy business", "translate": "This performance was led by strong underlying results in our Retail Pharmacy business.", "translate_tts": "This performance was led by strong underlying results in our Retail Pharmacy business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:18.112", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel is another important part of our strategy that drives customer loyalty and was a tailwind to profitability in quarter one.", "text_tts": "ind to profitability in quarter one", "translate": "Fuel is another important part of our strategy that drives customer loyalty and was a tailwind to profitability in quarter one.", "translate_tts": "Fuel is another important part of our strategy that drives customer loyalty and was a tailwind to profitability in quarter one", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:21.727", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel is another important part of our strategy that drives customer loyalty and was a tailwind to profitability in quarter one.", "text_tts": "ind to profitability in quarter one", "translate": "Fuel is another important part of our strategy that drives customer loyalty and was a tailwind to profitability in quarter one.", "translate_tts": "Fuel is another important part of our strategy that drives customer loyalty and was a tailwind to profitability in quarter one", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:26.137", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel reward engagement remained high this quarter with a nineteen percent increase in discounts redeemed compared to the first quarter last year.", "text_tts": "red to the first quarter last year", "translate": "Fuel reward engagement remained high this quarter with a nineteen percent increase in discounts redeemed compared to the first quarter last year.", "translate_tts": "Fuel reward engagement remained high this quarter with a nineteen percent increase in discounts redeemed compared to the first quarter last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:29.894", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel reward engagement remained high this quarter with a nineteen percent increase in discounts redeemed compared to the first quarter last year.", "text_tts": "red to the first quarter last year", "translate": "Fuel reward engagement remained high this quarter with a nineteen percent increase in discounts redeemed compared to the first quarter last year.", "translate_tts": "Fuel reward engagement remained high this quarter with a nineteen percent increase in discounts redeemed compared to the first quarter last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:33.648", "mode": "azero-full", "language": "en", "target": "en", "text": "The average retail fuel price was three dollars fifty five cents this quarter compared to four dollars in the same quarter last year.", "text_tts": "five cents this quarter compared to four dollars in the same quarter last year", "translate": "The average retail fuel price was three dollars fifty five cents this quarter compared to four dollars in the same quarter last year.", "translate_tts": "The average retail fuel price was three dollars fifty five cents this quarter compared to four dollars in the same quarter last year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:36.541", "mode": "azero-full", "language": "en", "target": "en", "text": "The average retail fuel price was three dollars fifty five cents this quarter compared to four dollars in the same quarter last year.", "text_tts": "five cents this quarter compared to four dollars in the same quarter last year", "translate": "The average retail fuel price was three dollars fifty five cents this quarter compared to four dollars in the same quarter last year.", "translate_tts": "The average retail fuel price was three dollars fifty five cents this quarter compared to four dollars in the same quarter last year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:40.049", "mode": "azero-full", "language": "en", "target": "en", "text": "and our cents per gallon fuel margin was forty five cents this quarter versus forty two cents in the same quarter last year.", "text_tts": "in the same quarter last year", "translate": "and our cents per gallon fuel margin was forty five cents this quarter versus forty two cents in the same quarter last year.", "translate_tts": "and our cents per gallon fuel margin was forty five cents this quarter versus forty two cents in the same quarter last year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:43.279", "mode": "azero-full", "language": "en", "target": "en", "text": "and our cents per gallon fuel margin was forty five cents this quarter versus forty two cents in the same quarter last year.", "text_tts": "in the same quarter last year", "translate": "and our cents per gallon fuel margin was forty five cents this quarter versus forty two cents in the same quarter last year.", "translate_tts": "and our cents per gallon fuel margin was forty five cents this quarter versus forty two cents in the same quarter last year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:44.096", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to alternative profit businesses.", "text_tts": "profit businesses", "translate": "Turning now to alternative profit businesses.", "translate_tts": "Turning now to alternative profit businesses", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:46.967", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to alternative profit businesses.", "text_tts": "profit businesses", "translate": "Turning now to alternative profit businesses.", "translate_tts": "Turning now to alternative profit businesses", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:49.789", "mode": "azero-full", "language": "en", "target": "en", "text": "The significant traffic and data created by our food, health and fuel businesses", "text_tts": "and fuel businesses", "translate": "The significant traffic and data created by our food, health and fuel businesses", "translate_tts": "The significant traffic and data created by our food health and fuel businesses", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:52.817", "mode": "azero-full", "language": "en", "target": "en", "text": "The significant traffic and data created by our food, health and fuel businesses", "text_tts": "and fuel businesses", "translate": "The significant traffic and data created by our food, health and fuel businesses", "translate_tts": "The significant traffic and data created by our food health and fuel businesses", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:52.822", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to enable strong growth in alternative profits.", "text_tts": "ong growth in alternative profits", "translate": "continue to enable strong growth in alternative profits.", "translate_tts": "continue to enable strong growth in alternative profits", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:55.424", "mode": "azero-full", "language": "en", "target": "en", "text": "Retail media is leading the way.", "text_tts": "leading the way", "translate": "Retail media is leading the way.", "translate_tts": "Retail media is leading the way", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:56.183", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to enable strong growth in alternative profits.", "text_tts": "ong growth in alternative profits", "translate": "continue to enable strong growth in alternative profits.", "translate_tts": "continue to enable strong growth in alternative profits", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:58.351", "mode": "azero-full", "language": "en", "target": "en", "text": "Retail media is leading the way.", "text_tts": "leading the way", "translate": "Retail media is leading the way.", "translate_tts": "Retail media is leading the way", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:02.341", "mode": "azero-full", "language": "en", "target": "en", "text": "And this quarter, KPM announced a new collaboration with Disney to bring its renowned targeting and measurement capabilities", "text_tts": "asurement capabilities", "translate": "And this quarter, KPM announced a new collaboration with Disney to bring its renowned targeting and measurement capabilities", "translate_tts": "And this quarter KPM announced a new collaboration with Disney to bring its renowned targeting and measurement capabilities", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:04.915", "mode": "azero-full", "language": "en", "target": "en", "text": "to Disney's portfolio of connected TV.", "text_tts": "of connected TV", "translate": "to Disney's portfolio of connected TV.", "translate_tts": "to Disneys portfolio of connected TV", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:05.929", "mode": "azero-full", "language": "en", "target": "en", "text": "And this quarter, KPM announced a new collaboration with Disney to bring its renowned targeting and measurement capabilities", "text_tts": "asurement capabilities", "translate": "And this quarter, KPM announced a new collaboration with Disney to bring its renowned targeting and measurement capabilities", "translate_tts": "And this quarter KPM announced a new collaboration with Disney to bring its renowned targeting and measurement capabilities", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:08.190", "mode": "azero-full", "language": "en", "target": "en", "text": "to Disney's portfolio of connected TV.", "text_tts": "of connected TV", "translate": "to Disney's portfolio of connected TV.", "translate_tts": "to Disneys portfolio of connected TV", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:12.125", "mode": "azero-full", "language": "en", "target": "en", "text": "Connected TV is one of the fastest growing areas of ad spend, tripling in the last three years to twenty billion dollars,", "text_tts": "hree years to twenty billion dollars", "translate": "Connected TV is one of the fastest growing areas of ad spend, tripling in the last three years to twenty billion dollars,", "translate_tts": "Connected TV is one of the fastest growing areas of ad spend tripling in the last three years to twenty billion dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:15.293", "mode": "azero-full", "language": "en", "target": "en", "text": "Connected TV is one of the fastest growing areas of ad spend, tripling in the last three years to twenty billion dollars,", "text_tts": "hree years to twenty billion dollars", "translate": "Connected TV is one of the fastest growing areas of ad spend, tripling in the last three years to twenty billion dollars,", "translate_tts": "Connected TV is one of the fastest growing areas of ad spend tripling in the last three years to twenty billion dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:15.430", "mode": "azero-full", "language": "en", "target": "en", "text": "and is expected to double again by twenty twenty seven.", "text_tts": "to double again by twenty twenty seven", "translate": "and is expected to double again by twenty twenty seven.", "translate_tts": "and is expected to double again by twenty twenty seven", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:18.407", "mode": "azero-full", "language": "en", "target": "en", "text": "and is expected to double again by twenty twenty seven.", "text_tts": "to double again by twenty twenty seven", "translate": "and is expected to double again by twenty twenty seven.", "translate_tts": "and is expected to double again by twenty twenty seven", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:19.657", "mode": "azero-full", "language": "en", "target": "en", "text": "We are excited about the opportunities to accelerate KPM's future growth", "text_tts": "the opportunities to accelerate KPMs future growth", "translate": "We are excited about the opportunities to accelerate KPM's future growth", "translate_tts": "We are excited about the opportunities to accelerate KPMs future growth", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:22.811", "mode": "azero-full", "language": "en", "target": "en", "text": "through this recent addition to the KPM ecosystem.", "text_tts": "addition to the KPM ecosystem", "translate": "through this recent addition to the KPM ecosystem.", "translate_tts": "through this recent addition to the KPM ecosystem", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:23.157", "mode": "azero-full", "language": "en", "target": "en", "text": "We are excited about the opportunities to accelerate KPM's future growth", "text_tts": "the opportunities to accelerate KPMs future growth", "translate": "We are excited about the opportunities to accelerate KPM's future growth", "translate_tts": "We are excited about the opportunities to accelerate KPMs future growth", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:25.764", "mode": "azero-full", "language": "en", "target": "en", "text": "through this recent addition to the KPM ecosystem.", "text_tts": "addition to the KPM ecosystem", "translate": "through this recent addition to the KPM ecosystem.", "translate_tts": "through this recent addition to the KPM ecosystem", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:28.718", "mode": "azero-full", "language": "en", "target": "en", "text": "KPM is also innovating in other areas, including in store digital marketing.", "text_tts": "store digital marketing", "translate": "KPM is also innovating in other areas, including in store digital marketing.", "translate_tts": "KPM is also innovating in other areas including in store digital marketing", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:31.943", "mode": "azero-full", "language": "en", "target": "en", "text": "KPM is also innovating in other areas, including in store digital marketing.", "text_tts": "store digital marketing", "translate": "KPM is also innovating in other areas, including in store digital marketing.", "translate_tts": "KPM is also innovating in other areas including in store digital marketing", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:32.497", "mode": "azero-full", "language": "en", "target": "en", "text": "We recently announced a rollout of cooler screens in our stores.", "text_tts": "a rollout of cooler screens in our stores", "translate": "We recently announced a rollout of cooler screens in our stores.", "translate_tts": "We recently announced a rollout of cooler screens in our stores", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:35.763", "mode": "azero-full", "language": "en", "target": "en", "text": "We recently announced a rollout of cooler screens in our stores.", "text_tts": "a rollout of cooler screens in our stores", "translate": "We recently announced a rollout of cooler screens in our stores.", "translate_tts": "We recently announced a rollout of cooler screens in our stores", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:37.388", "mode": "azero-full", "language": "en", "target": "en", "text": "These innovative screens will replace traditional refrigerator and freezer doors", "text_tts": "screens will replace traditional refrigerator and freezer doors", "translate": "These innovative screens will replace traditional refrigerator and freezer doors", "translate_tts": "These innovative screens will replace traditional refrigerator and freezer doors", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:38.834", "mode": "azero-full", "language": "en", "target": "en", "text": "with a digital overlay.", "text_tts": "with a digital overlay", "translate": "with a digital overlay.", "translate_tts": "with a digital overlay", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:40.610", "mode": "azero-full", "language": "en", "target": "en", "text": "These innovative screens will replace traditional refrigerator and freezer doors", "text_tts": "screens will replace traditional refrigerator and freezer doors", "translate": "These innovative screens will replace traditional refrigerator and freezer doors", "translate_tts": "These innovative screens will replace traditional refrigerator and freezer doors", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:41.134", "mode": "azero-full", "language": "en", "target": "en", "text": "that will offer customers information on products,", "text_tts": "information on products", "translate": "that will offer customers information on products,", "translate_tts": "that will offer customers information on products", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:41.906", "mode": "azero-full", "language": "en", "target": "en", "text": "with a digital overlay.", "text_tts": "with a digital overlay", "translate": "with a digital overlay.", "translate_tts": "with a digital overlay", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:44.092", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as KPM curated advertisements.", "text_tts": "PM curated advertisements", "translate": "as well as KPM curated advertisements.", "translate_tts": "as well as KPM curated advertisements", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:44.197", "mode": "azero-full", "language": "en", "target": "en", "text": "that will offer customers information on products,", "text_tts": "information on products", "translate": "that will offer customers information on products,", "translate_tts": "that will offer customers information on products", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:47.100", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as KPM curated advertisements.", "text_tts": "PM curated advertisements", "translate": "as well as KPM curated advertisements.", "translate_tts": "as well as KPM curated advertisements", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:53.717", "mode": "azero-full", "language": "en", "target": "en", "text": "This will bring a differentiated shopping experience to our customers while also creating another powerful marketing tool for KPM to offer to our brand partners.", "text_tts": "brand partners", "translate": "This will bring a differentiated shopping experience to our customers while also creating another powerful marketing tool for KPM to offer to our brand partners.", "translate_tts": "This will bring a differentiated shopping experience to our customers while also creating another powerful marketing tool for KPM to offer to our brand partners", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:56.787", "mode": "azero-full", "language": "en", "target": "en", "text": "This will bring a differentiated shopping experience to our customers while also creating another powerful marketing tool for KPM to offer to our brand partners.", "text_tts": "brand partners", "translate": "This will bring a differentiated shopping experience to our customers while also creating another powerful marketing tool for KPM to offer to our brand partners.", "translate_tts": "This will bring a differentiated shopping experience to our customers while also creating another powerful marketing tool for KPM to offer to our brand partners", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:00.349", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first quarter results would not have been possible without our incredible associates.", "text_tts": "without our incredible associates", "translate": "Our first quarter results would not have been possible without our incredible associates.", "translate_tts": "Our first quarter results would not have been possible without our incredible associates", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:03.506", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first quarter results would not have been possible without our incredible associates.", "text_tts": "without our incredible associates", "translate": "Our first quarter results would not have been possible without our incredible associates.", "translate_tts": "Our first quarter results would not have been possible without our incredible associates", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:05.335", "mode": "azero-full", "language": "en", "target": "en", "text": "who are doing an outstanding job executing our strategy and delivering a great customer experience.", "text_tts": "a great customer experience", "translate": "who are doing an outstanding job executing our strategy and delivering a great customer experience.", "translate_tts": "who are doing an outstanding job executing our strategy and delivering a great customer experience", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:08.946", "mode": "azero-full", "language": "en", "target": "en", "text": "who are doing an outstanding job executing our strategy and delivering a great customer experience.", "text_tts": "a great customer experience", "translate": "who are doing an outstanding job executing our strategy and delivering a great customer experience.", "translate_tts": "who are doing an outstanding job executing our strategy and delivering a great customer experience", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:11.005", "mode": "azero-full", "language": "en", "target": "en", "text": "Our go to market strategy is underpinned by a commitment to continue investing in our associates.", "text_tts": "nt to continue investing in our associates", "translate": "Our go to market strategy is underpinned by a commitment to continue investing in our associates.", "translate_tts": "Our go to market strategy is underpinned by a commitment to continue investing in our associates", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:13.579", "mode": "azero-full", "language": "en", "target": "en", "text": "to ensure Kroger remains an employer of choice.", "text_tts": "er remains an employer of choice", "translate": "to ensure Kroger remains an employer of choice.", "translate_tts": "to ensure Kroger remains an employer of choice", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:14.176", "mode": "azero-full", "language": "en", "target": "en", "text": "Our go to market strategy is underpinned by a commitment to continue investing in our associates.", "text_tts": "nt to continue investing in our associates", "translate": "Our go to market strategy is underpinned by a commitment to continue investing in our associates.", "translate_tts": "Our go to market strategy is underpinned by a commitment to continue investing in our associates", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:17.197", "mode": "azero-full", "language": "en", "target": "en", "text": "to ensure Kroger remains an employer of choice.", "text_tts": "er remains an employer of choice", "translate": "to ensure Kroger remains an employer of choice.", "translate_tts": "to ensure Kroger remains an employer of choice", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:21.122", "mode": "azero-full", "language": "en", "target": "en", "text": "During the first quarter, we ratified new labor agreements with the UFCW for Associates in Atlanta,", "text_tts": "the UFCW for Associates in Atlanta", "translate": "During the first quarter, we ratified new labor agreements with the UFCW for Associates in Atlanta,", "translate_tts": "During the first quarter we ratified new labor agreements with the UFCW for Associates in Atlanta", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:23.298", "mode": "azero-full", "language": "en", "target": "en", "text": "Louisville and Cincinnati divisions.", "text_tts": "and Cincinnati divisions", "translate": "Louisville and Cincinnati divisions.", "translate_tts": "Louisville and Cincinnati divisions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:24.288", "mode": "azero-full", "language": "en", "target": "en", "text": "During the first quarter, we ratified new labor agreements with the UFCW for Associates in Atlanta,", "text_tts": "the UFCW for Associates in Atlanta", "translate": "During the first quarter, we ratified new labor agreements with the UFCW for Associates in Atlanta,", "translate_tts": "During the first quarter we ratified new labor agreements with the UFCW for Associates in Atlanta", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:25.638", "mode": "azero-full", "language": "en", "target": "en", "text": "covering more than fifty one thousand associates.", "text_tts": "ifty one thousand associates", "translate": "covering more than fifty one thousand associates.", "translate_tts": "covering more than fifty one thousand associates", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:26.180", "mode": "azero-full", "language": "en", "target": "en", "text": "Louisville and Cincinnati divisions.", "text_tts": "and Cincinnati divisions", "translate": "Louisville and Cincinnati divisions.", "translate_tts": "Louisville and Cincinnati divisions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:29.033", "mode": "azero-full", "language": "en", "target": "en", "text": "covering more than fifty one thousand associates.", "text_tts": "ifty one thousand associates", "translate": "covering more than fifty one thousand associates.", "translate_tts": "covering more than fifty one thousand associates", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:30.165", "mode": "azero-full", "language": "en", "target": "en", "text": "We also ratified a new agreement with the United Industrial Workers,", "text_tts": "United Industrial Workers", "translate": "We also ratified a new agreement with the United Industrial Workers,", "translate_tts": "We also ratified a new agreement with the United Industrial Workers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:32.390", "mode": "azero-full", "language": "en", "target": "en", "text": "for our Columbus distribution center.", "text_tts": "us distribution center", "translate": "for our Columbus distribution center.", "translate_tts": "for our Columbus distribution center", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:33.128", "mode": "azero-full", "language": "en", "target": "en", "text": "We also ratified a new agreement with the United Industrial Workers,", "text_tts": "United Industrial Workers", "translate": "We also ratified a new agreement with the United Industrial Workers,", "translate_tts": "We also ratified a new agreement with the United Industrial Workers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:35.336", "mode": "azero-full", "language": "en", "target": "en", "text": "for our Columbus distribution center.", "text_tts": "us distribution center", "translate": "for our Columbus distribution center.", "translate_tts": "for our Columbus distribution center", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:39.245", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to negotiate contracts with the USCW for associates in Smiths, Utah, Clarks and Meat.", "text_tts": "associates in Smiths Utah Clarks and Meat", "translate": "We continue to negotiate contracts with the USCW for associates in Smiths, Utah, Clarks and Meat.", "translate_tts": "We continue to negotiate contracts with the USCW for associates in Smiths Utah Clarks and Meat", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:39.970", "mode": "azero-full", "language": "en", "target": "en", "text": "That was clocks.", "text_tts": "That was clocks", "translate": "That was clocks.", "translate_tts": "That was clocks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:42.215", "mode": "azero-full", "language": "en", "target": "en", "text": "Dallas Meat and Fries Division.", "text_tts": "Fries Division", "translate": "Dallas Meat and Fries Division.", "translate_tts": "Dallas Meat and Fries Division", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:42.314", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to negotiate contracts with the USCW for associates in Smiths, Utah, Clarks and Meat.", "text_tts": "associates in Smiths Utah Clarks and Meat", "translate": "We continue to negotiate contracts with the USCW for associates in Smiths, Utah, Clarks and Meat.", "translate_tts": "We continue to negotiate contracts with the USCW for associates in Smiths Utah Clarks and Meat", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:42.832", "mode": "azero-full", "language": "en", "target": "en", "text": "That was clocks.", "text_tts": "That was clocks", "translate": "That was clocks.", "translate_tts": "That was clocks", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:45.218", "mode": "azero-full", "language": "en", "target": "en", "text": "Dallas Meat and Fries Division.", "text_tts": "Fries Division", "translate": "Dallas Meat and Fries Division.", "translate_tts": "Dallas Meat and Fries Division", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:46.763", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to liquidity and free cash flow.", "text_tts": "d free cash flow", "translate": "Turning now to liquidity and free cash flow.", "translate_tts": "Turning now to liquidity and free cash flow", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:49.759", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to liquidity and free cash flow.", "text_tts": "d free cash flow", "translate": "Turning now to liquidity and free cash flow.", "translate_tts": "Turning now to liquidity and free cash flow", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:50.115", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger continues to generate strong free cash flow.", "text_tts": "to generate strong free cash flow", "translate": "Kroger continues to generate strong free cash flow.", "translate_tts": "Kroger continues to generate strong free cash flow", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:53.357", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger continues to generate strong free cash flow.", "text_tts": "to generate strong free cash flow", "translate": "Kroger continues to generate strong free cash flow.", "translate_tts": "Kroger continues to generate strong free cash flow", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:54.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Our operating results, combined with improvements in inventory and receivables,", "text_tts": "and receivables", "translate": "Our operating results, combined with improvements in inventory and receivables,", "translate_tts": "Our operating results combined with improvements in inventory and receivables", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:57.529", "mode": "azero-full", "language": "en", "target": "en", "text": "Our operating results, combined with improvements in inventory and receivables,", "text_tts": "and receivables", "translate": "Our operating results, combined with improvements in inventory and receivables,", "translate_tts": "Our operating results combined with improvements in inventory and receivables", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:59.314", "mode": "azero-full", "language": "en", "target": "en", "text": "led to a reduction in net debt of one point five billion dollars compared to Q one last year.", "text_tts": "five billion dollars compared to Q one last year", "translate": "led to a reduction in net debt of one point five billion dollars compared to Q one last year.", "translate_tts": "led to a reduction in net debt of one point five billion dollars compared to Q one last year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:02.473", "mode": "azero-full", "language": "en", "target": "en", "text": "led to a reduction in net debt of one point five billion dollars compared to Q one last year.", "text_tts": "five billion dollars compared to Q one last year", "translate": "led to a reduction in net debt of one point five billion dollars compared to Q one last year.", "translate_tts": "led to a reduction in net debt of one point five billion dollars compared to Q one last year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:08.029", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result of improvements in working capital, we now expect adjusted free cash flow to be in the range of two point five billion to two point seven billion dollars for", "text_tts": "e billion to two point seven billion dollars for", "translate": "As a result of improvements in working capital, we now expect adjusted free cash flow to be in the range of two point five billion to two point seven billion dollars for", "translate_tts": "As a result of improvements in working capital we now expect adjusted free cash flow to be in the range of two point five billion to two point seven billion dollars for", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:09.800", "mode": "azero-full", "language": "en", "target": "en", "text": "for the fiscal year twenty twenty three.", "text_tts": "twenty twenty three", "translate": "for the fiscal year twenty twenty three.", "translate_tts": "for the fiscal year twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:11.919", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result of improvements in working capital, we now expect adjusted free cash flow to be in the range of two point five billion to two point seven billion dollars for", "text_tts": "e billion to two point seven billion dollars for", "translate": "As a result of improvements in working capital, we now expect adjusted free cash flow to be in the range of two point five billion to two point seven billion dollars for", "translate_tts": "As a result of improvements in working capital we now expect adjusted free cash flow to be in the range of two point five billion to two point seven billion dollars for", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:13.378", "mode": "azero-full", "language": "en", "target": "en", "text": "for the fiscal year twenty twenty three.", "text_tts": "twenty twenty three", "translate": "for the fiscal year twenty twenty three.", "translate_tts": "for the fiscal year twenty twenty three", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:17.463", "mode": "azero-full", "language": "en", "target": "en", "text": "At the end of the first quarter, Kroger's net total debt to adjusted EBITDA ratio was a record low of one point three four percent.", "text_tts": "of one point three four percent", "translate": "At the end of the first quarter, Kroger's net total debt to adjusted EBITDA ratio was a record low of one point three four percent.", "translate_tts": "At the end of the first quarter Krogers net total debt to adjusted EBITDA ratio was a record low of one point three four percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:20.560", "mode": "azero-full", "language": "en", "target": "en", "text": "At the end of the first quarter, Kroger's net total debt to adjusted EBITDA ratio was a record low of one point three four percent.", "text_tts": "of one point three four percent", "translate": "At the end of the first quarter, Kroger's net total debt to adjusted EBITDA ratio was a record low of one point three four percent.", "translate_tts": "At the end of the first quarter Krogers net total debt to adjusted EBITDA ratio was a record low of one point three four percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:24.236", "mode": "azero-full", "language": "en", "target": "en", "text": "This compares to our net total debt to adjusted EBITDA target ratio range of two point three percent to two point five percent.", "text_tts": "point three percent to two point five percent", "translate": "This compares to our net total debt to adjusted EBITDA target ratio range of two point three percent to two point five percent.", "translate_tts": "This compares to our net total debt to adjusted EBITDA target ratio range of two point three percent to two point five percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:27.764", "mode": "azero-full", "language": "en", "target": "en", "text": "This compares to our net total debt to adjusted EBITDA target ratio range of two point three percent to two point five percent.", "text_tts": "point three percent to two point five percent", "translate": "This compares to our net total debt to adjusted EBITDA target ratio range of two point three percent to two point five percent.", "translate_tts": "This compares to our net total debt to adjusted EBITDA target ratio range of two point three percent to two point five percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:31.450", "mode": "azero-full", "language": "en", "target": "en", "text": "The company expects to continue to pay its quarterly dividend and expects this to increase over time subject to board approval.", "text_tts": "time subject to board approval", "translate": "The company expects to continue to pay its quarterly dividend and expects this to increase over time subject to board approval.", "translate_tts": "The company expects to continue to pay its quarterly dividend and expects this to increase over time subject to board approval", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:35.562", "mode": "azero-full", "language": "en", "target": "en", "text": "The company expects to continue to pay its quarterly dividend and expects this to increase over time subject to board approval.", "text_tts": "time subject to board approval", "translate": "The company expects to continue to pay its quarterly dividend and expects this to increase over time subject to board approval.", "translate_tts": "The company expects to continue to pay its quarterly dividend and expects this to increase over time subject to board approval", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:39.315", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, we have paused our share repurchase program to prioritize deleveraging following the proposed merger with Albertsons.", "text_tts": "merger with Albertsons", "translate": "As a reminder, we have paused our share repurchase program to prioritize deleveraging following the proposed merger with Albertsons.", "translate_tts": "As a reminder we have paused our share repurchase program to prioritize deleveraging following the proposed merger with Albertsons", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:42.587", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, we have paused our share repurchase program to prioritize deleveraging following the proposed merger with Albertsons.", "text_tts": "merger with Albertsons", "translate": "As a reminder, we have paused our share repurchase program to prioritize deleveraging following the proposed merger with Albertsons.", "translate_tts": "As a reminder we have paused our share repurchase program to prioritize deleveraging following the proposed merger with Albertsons", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:45.005", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, I'd like to share some additional color on our outlook for the remainder of the year.", "text_tts": "color on our outlook for the remainder of the year", "translate": "In closing, I'd like to share some additional color on our outlook for the remainder of the year.", "translate_tts": "In closing Id like to share some additional color on our outlook for the remainder of the year", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:47.183", "mode": "azero-full", "language": "en", "target": "en", "text": "As Rodney mentioned earlier,", "text_tts": "As Rodney mentioned earlier", "translate": "As Rodney mentioned earlier,", "translate_tts": "As Rodney mentioned earlier", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:48.851", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, I'd like to share some additional color on our outlook for the remainder of the year.", "text_tts": "color on our outlook for the remainder of the year", "translate": "In closing, I'd like to share some additional color on our outlook for the remainder of the year.", "translate_tts": "In closing Id like to share some additional color on our outlook for the remainder of the year", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:50.158", "mode": "azero-full", "language": "en", "target": "en", "text": "As Rodney mentioned earlier,", "text_tts": "As Rodney mentioned earlier", "translate": "As Rodney mentioned earlier,", "translate_tts": "As Rodney mentioned earlier", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:51.025", "mode": "azero-full", "language": "en", "target": "en", "text": "Inflation started to show signs of deceleration throughout the quarter.", "text_tts": "w signs of deceleration throughout the quarter", "translate": "Inflation started to show signs of deceleration throughout the quarter.", "translate_tts": "Inflation started to show signs of deceleration throughout the quarter", "is_final": false, "emotion": "😮", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:52.838", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly in the fresh categories.", "text_tts": "resh categories", "translate": "particularly in the fresh categories.", "translate_tts": "particularly in the fresh categories", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:54.116", "mode": "azero-full", "language": "en", "target": "en", "text": "Inflation started to show signs of deceleration throughout the quarter.", "text_tts": "w signs of deceleration throughout the quarter", "translate": "Inflation started to show signs of deceleration throughout the quarter.", "translate_tts": "Inflation started to show signs of deceleration throughout the quarter", "is_final": false, "emotion": "😮", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:55.727", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly in the fresh categories.", "text_tts": "resh categories", "translate": "particularly in the fresh categories.", "translate_tts": "particularly in the fresh categories", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:57.822", "mode": "azero-full", "language": "en", "target": "en", "text": "and ended the quarter approximately four hundred basis points lower than the start of the year.", "text_tts": "s lower than the start of the year", "translate": "and ended the quarter approximately four hundred basis points lower than the start of the year.", "translate_tts": "and ended the quarter approximately four hundred basis points lower than the start of the year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:01.341", "mode": "azero-full", "language": "en", "target": "en", "text": "and ended the quarter approximately four hundred basis points lower than the start of the year.", "text_tts": "s lower than the start of the year", "translate": "and ended the quarter approximately four hundred basis points lower than the start of the year.", "translate_tts": "and ended the quarter approximately four hundred basis points lower than the start of the year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:02.244", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect inflation will continue to decline as the year progresses.", "text_tts": "progresses", "translate": "We expect inflation will continue to decline as the year progresses.", "translate_tts": "We expect inflation will continue to decline as the year progresses", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:05.080", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect inflation will continue to decline as the year progresses.", "text_tts": "progresses", "translate": "We expect inflation will continue to decline as the year progresses.", "translate_tts": "We expect inflation will continue to decline as the year progresses", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:08.804", "mode": "azero-full", "language": "en", "target": "en", "text": "and believe the environment will remain challenged for our customers as they deal with higher interest rates and an uncertain economic outlook.", "text_tts": "rates and an uncertain economic outlook", "translate": "and believe the environment will remain challenged for our customers as they deal with higher interest rates and an uncertain economic outlook.", "translate_tts": "and believe the environment will remain challenged for our customers as they deal with higher interest rates and an uncertain economic outlook", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:12.175", "mode": "azero-full", "language": "en", "target": "en", "text": "and believe the environment will remain challenged for our customers as they deal with higher interest rates and an uncertain economic outlook.", "text_tts": "rates and an uncertain economic outlook", "translate": "and believe the environment will remain challenged for our customers as they deal with higher interest rates and an uncertain economic outlook.", "translate_tts": "and believe the environment will remain challenged for our customers as they deal with higher interest rates and an uncertain economic outlook", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:13.557", "mode": "azero-full", "language": "en", "target": "en", "text": "These were factors we anticipated when we issued our original guidance.", "text_tts": "guidance", "translate": "These were factors we anticipated when we issued our original guidance.", "translate_tts": "These were factors we anticipated when we issued our original guidance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:16.687", "mode": "azero-full", "language": "en", "target": "en", "text": "These were factors we anticipated when we issued our original guidance.", "text_tts": "guidance", "translate": "These were factors we anticipated when we issued our original guidance.", "translate_tts": "These were factors we anticipated when we issued our original guidance", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:22.783", "mode": "azero-full", "language": "en", "target": "en", "text": "And the investments we have made over recent years to strengthen our value creation flywheel give us the confidence to reaffirm our full year guidance for identical sales without fuel,", "text_tts": "sales without fuel", "translate": "And the investments we have made over recent years to strengthen our value creation flywheel give us the confidence to reaffirm our full year guidance for identical sales without fuel,", "translate_tts": "And the investments we have made over recent years to strengthen our value creation flywheel give us the confidence to reaffirm our full year guidance for identical sales without fuel", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:23.779", "mode": "azero-full", "language": "en", "target": "en", "text": "and adjusted EPS.", "text_tts": "and adjusted EPS", "translate": "and adjusted EPS.", "translate_tts": "and adjusted EPS", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:26.876", "mode": "azero-full", "language": "en", "target": "en", "text": "And the investments we have made over recent years to strengthen our value creation flywheel give us the confidence to reaffirm our full year guidance for identical sales without fuel,", "text_tts": "sales without fuel", "translate": "And the investments we have made over recent years to strengthen our value creation flywheel give us the confidence to reaffirm our full year guidance for identical sales without fuel,", "translate_tts": "And the investments we have made over recent years to strengthen our value creation flywheel give us the confidence to reaffirm our full year guidance for identical sales without fuel", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:27.197", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking towards the balance of the year,", "text_tts": "of the year", "translate": "Looking towards the balance of the year,", "translate_tts": "Looking towards the balance of the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:27.783", "mode": "azero-full", "language": "en", "target": "en", "text": "and adjusted EPS.", "text_tts": "and adjusted EPS", "translate": "and adjusted EPS.", "translate_tts": "and adjusted EPS", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:30.245", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking towards the balance of the year,", "text_tts": "of the year", "translate": "Looking towards the balance of the year,", "translate_tts": "Looking towards the balance of the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:35.630", "mode": "azero-full", "language": "en", "target": "en", "text": "we would expect identical sales without fuel to be at the low end of our guidance range of one percent to two percent for the remaining three quarters of twenty twenty three.", "text_tts": "cent for the remaining three quarters of twenty twenty three", "translate": "we would expect identical sales without fuel to be at the low end of our guidance range of one percent to two percent for the remaining three quarters of twenty twenty three.", "translate_tts": "we would expect identical sales without fuel to be at the low end of our guidance range of one percent to two percent for the remaining three quarters of twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:38.449", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting continued slower inflation,", "text_tts": "inflation", "translate": "reflecting continued slower inflation,", "translate_tts": "reflecting continued slower inflation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:39.469", "mode": "azero-full", "language": "en", "target": "en", "text": "we would expect identical sales without fuel to be at the low end of our guidance range of one percent to two percent for the remaining three quarters of twenty twenty three.", "text_tts": "cent for the remaining three quarters of twenty twenty three", "translate": "we would expect identical sales without fuel to be at the low end of our guidance range of one percent to two percent for the remaining three quarters of twenty twenty three.", "translate_tts": "we would expect identical sales without fuel to be at the low end of our guidance range of one percent to two percent for the remaining three quarters of twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:41.557", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by underlying improvement in unit growth.", "text_tts": "y underlying improvement in unit growth", "translate": "partially offset by underlying improvement in unit growth.", "translate_tts": "partially offset by underlying improvement in unit growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:41.759", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting continued slower inflation,", "text_tts": "inflation", "translate": "reflecting continued slower inflation,", "translate_tts": "reflecting continued slower inflation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:44.521", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by underlying improvement in unit growth.", "text_tts": "y underlying improvement in unit growth", "translate": "partially offset by underlying improvement in unit growth.", "translate_tts": "partially offset by underlying improvement in unit growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:45.820", "mode": "azero-full", "language": "en", "target": "en", "text": "Recall, this guidance includes the effect of SPREC sprips,", "text_tts": "PREC sprips", "translate": "Recall, this guidance includes the effect of SPREC sprips,", "translate_tts": "Recall this guidance includes the effect of SPREC sprips", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:48.971", "mode": "azero-full", "language": "en", "target": "en", "text": "Recall, this guidance includes the effect of SPREC sprips,", "text_tts": "PREC sprips", "translate": "Recall, this guidance includes the effect of SPREC sprips,", "translate_tts": "Recall this guidance includes the effect of SPREC sprips", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:50.764", "mode": "azero-full", "language": "en", "target": "en", "text": "which is a headwind to identical sales without fuel of approximately one hundred and fifty basis points.", "text_tts": "one hundred and fifty basis points", "translate": "which is a headwind to identical sales without fuel of approximately one hundred and fifty basis points.", "translate_tts": "which is a headwind to identical sales without fuel of approximately one hundred and fifty basis points", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:53.603", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect adjusted EPS to", "text_tts": "EPS to", "translate": "we expect adjusted EPS to", "translate_tts": "we expect adjusted EPS to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:54.225", "mode": "azero-full", "language": "en", "target": "en", "text": "which is a headwind to identical sales without fuel of approximately one hundred and fifty basis points.", "text_tts": "one hundred and fifty basis points", "translate": "which is a headwind to identical sales without fuel of approximately one hundred and fifty basis points.", "translate_tts": "which is a headwind to identical sales without fuel of approximately one hundred and fifty basis points", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:56.562", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect adjusted EPS to", "text_tts": "EPS to", "translate": "we expect adjusted EPS to", "translate_tts": "we expect adjusted EPS to", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:59.342", "mode": "azero-full", "language": "en", "target": "en", "text": "to grow within our full year guidance range of two percent to five percent in each of the remaining quarters.", "text_tts": "emaining quarters", "translate": "to grow within our full year guidance range of two percent to five percent in each of the remaining quarters.", "translate_tts": "to grow within our full year guidance range of two percent to five percent in each of the remaining quarters", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:02.769", "mode": "azero-full", "language": "en", "target": "en", "text": "to grow within our full year guidance range of two percent to five percent in each of the remaining quarters.", "text_tts": "emaining quarters", "translate": "to grow within our full year guidance range of two percent to five percent in each of the remaining quarters.", "translate_tts": "to grow within our full year guidance range of two percent to five percent in each of the remaining quarters", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:04.260", "mode": "azero-full", "language": "en", "target": "en", "text": "excluding an expected fifteen percent benefit from the fifty third week in the fourth quarter.", "text_tts": "week in the fourth quarter", "translate": "excluding an expected fifteen percent benefit from the fifty third week in the fourth quarter.", "translate_tts": "excluding an expected fifteen percent benefit from the fifty third week in the fourth quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:07.216", "mode": "azero-full", "language": "en", "target": "en", "text": "We would expect Q two adjusted EPS to", "text_tts": "Q two adjusted EPS to", "translate": "We would expect Q two adjusted EPS to", "translate_tts": "We would expect Q two adjusted EPS to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:07.360", "mode": "azero-full", "language": "en", "target": "en", "text": "excluding an expected fifteen percent benefit from the fifty third week in the fourth quarter.", "text_tts": "week in the fourth quarter", "translate": "excluding an expected fifteen percent benefit from the fifty third week in the fourth quarter.", "translate_tts": "excluding an expected fifteen percent benefit from the fifty third week in the fourth quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:10.064", "mode": "azero-full", "language": "en", "target": "en", "text": "We would expect Q two adjusted EPS to", "text_tts": "Q two adjusted EPS to", "translate": "We would expect Q two adjusted EPS to", "translate_tts": "We would expect Q two adjusted EPS to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:13.249", "mode": "azero-full", "language": "en", "target": "en", "text": "to be at the low end of our guidance range as we cycle unusually high fuel margins for the same quarter last year.", "text_tts": "same quarter last year", "translate": "to be at the low end of our guidance range as we cycle unusually high fuel margins for the same quarter last year.", "translate_tts": "to be at the low end of our guidance range as we cycle unusually high fuel margins for the same quarter last year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:16.271", "mode": "azero-full", "language": "en", "target": "en", "text": "As you've heard from Rodney,", "text_tts": "As youve heard from Rodney", "translate": "As you've heard from Rodney,", "translate_tts": "As youve heard from Rodney", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:16.573", "mode": "azero-full", "language": "en", "target": "en", "text": "to be at the low end of our guidance range as we cycle unusually high fuel margins for the same quarter last year.", "text_tts": "same quarter last year", "translate": "to be at the low end of our guidance range as we cycle unusually high fuel margins for the same quarter last year.", "translate_tts": "to be at the low end of our guidance range as we cycle unusually high fuel margins for the same quarter last year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:18.309", "mode": "azero-full", "language": "en", "target": "en", "text": "and myself this morning.", "text_tts": "and myself this morning", "translate": "and myself this morning.", "translate_tts": "and myself this morning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:19.291", "mode": "azero-full", "language": "en", "target": "en", "text": "As you've heard from Rodney,", "text_tts": "As youve heard from Rodney", "translate": "As you've heard from Rodney,", "translate_tts": "As youve heard from Rodney", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:20.432", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is operating from a position of strength.", "text_tts": "from a position of strength", "translate": "Kroger is operating from a position of strength.", "translate_tts": "Kroger is operating from a position of strength", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:20.995", "mode": "azero-full", "language": "en", "target": "en", "text": "and myself this morning.", "text_tts": "and myself this morning", "translate": "and myself this morning.", "translate_tts": "and myself this morning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:23.333", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is operating from a position of strength.", "text_tts": "from a position of strength", "translate": "Kroger is operating from a position of strength.", "translate_tts": "Kroger is operating from a position of strength", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:32.767", "mode": "azero-full", "language": "en", "target": "en", "text": "While there remain macro uncertainties that could affect our operating environment across the remainder of twenty twenty three, we believe we have the right strategy and a flexible business model that continues to generate strong free cash flow.", "text_tts": "continues to generate strong free cash flow", "translate": "While there remain macro uncertainties that could affect our operating environment across the remainder of twenty twenty three, we believe we have the right strategy and a flexible business model that continues to generate strong free cash flow.", "translate_tts": "While there remain macro uncertainties that could affect our operating environment across the remainder of twenty twenty three we believe we have the right strategy and a flexible business model that continues to generate strong free cash flow", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:36.174", "mode": "azero-full", "language": "en", "target": "en", "text": "While there remain macro uncertainties that could affect our operating environment across the remainder of twenty twenty three, we believe we have the right strategy and a flexible business model that continues to generate strong free cash flow.", "text_tts": "continues to generate strong free cash flow", "translate": "While there remain macro uncertainties that could affect our operating environment across the remainder of twenty twenty three, we believe we have the right strategy and a flexible business model that continues to generate strong free cash flow.", "translate_tts": "While there remain macro uncertainties that could affect our operating environment across the remainder of twenty twenty three we believe we have the right strategy and a flexible business model that continues to generate strong free cash flow", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:36.577", "mode": "azero-full", "language": "en", "target": "en", "text": "This will allow us to continue to deliver value for our customers,", "text_tts": "our customers", "translate": "This will allow us to continue to deliver value for our customers,", "translate_tts": "This will allow us to continue to deliver value for our customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:38.134", "mode": "azero-full", "language": "en", "target": "en", "text": "invest in our associates,", "text_tts": "invest in our associates", "translate": "invest in our associates,", "translate_tts": "invest in our associates", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:39.599", "mode": "azero-full", "language": "en", "target": "en", "text": "This will allow us to continue to deliver value for our customers,", "text_tts": "our customers", "translate": "This will allow us to continue to deliver value for our customers,", "translate_tts": "This will allow us to continue to deliver value for our customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:40.417", "mode": "azero-full", "language": "en", "target": "en", "text": "and create attractive returns for our shareholders.", "text_tts": "returns for our shareholders", "translate": "and create attractive returns for our shareholders.", "translate_tts": "and create attractive returns for our shareholders", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:41.253", "mode": "azero-full", "language": "en", "target": "en", "text": "invest in our associates,", "text_tts": "invest in our associates", "translate": "invest in our associates,", "translate_tts": "invest in our associates", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:42.687", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now turn the call back to Rodney.", "text_tts": "back to Rodney", "translate": "I'll now turn the call back to Rodney.", "translate_tts": "Ill now turn the call back to Rodney", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:43.427", "mode": "azero-full", "language": "en", "target": "en", "text": "and create attractive returns for our shareholders.", "text_tts": "returns for our shareholders", "translate": "and create attractive returns for our shareholders.", "translate_tts": "and create attractive returns for our shareholders", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:44.169", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Gary.", "text_tts": "Thanks Gary", "translate": "Thanks Gary.", "translate_tts": "Thanks Gary", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:45.686", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now turn the call back to Rodney.", "text_tts": "back to Rodney", "translate": "I'll now turn the call back to Rodney.", "translate_tts": "Ill now turn the call back to Rodney", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:47.094", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Gary.", "text_tts": "Thanks Gary", "translate": "Thanks Gary.", "translate_tts": "Thanks Gary", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:50.757", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we open the floor to your questions, let me provide a brief update on our pending merger with Albertson's companies.", "text_tts": "with Albertsons companies", "translate": "Before we open the floor to your questions, let me provide a brief update on our pending merger with Albertson's companies.", "translate_tts": "Before we open the floor to your questions let me provide a brief update on our pending merger with Albertsons companies", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:53.972", "mode": "azero-full", "language": "en", "target": "en", "text": "Integration planning has progressed nicely.", "text_tts": "rogressed nicely", "translate": "Integration planning has progressed nicely.", "translate_tts": "Integration planning has progressed nicely", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:54.174", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we open the floor to your questions, let me provide a brief update on our pending merger with Albertson's companies.", "text_tts": "with Albertsons companies", "translate": "Before we open the floor to your questions, let me provide a brief update on our pending merger with Albertson's companies.", "translate_tts": "Before we open the floor to your questions let me provide a brief update on our pending merger with Albertsons companies", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:57.206", "mode": "azero-full", "language": "en", "target": "en", "text": "Integration planning has progressed nicely.", "text_tts": "rogressed nicely", "translate": "Integration planning has progressed nicely.", "translate_tts": "Integration planning has progressed nicely", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:58.946", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'm energized by the people and talent across both the Albertsons and Kroger teams.", "text_tts": "across both the Albertsons and Kroger teams", "translate": "And I'm energized by the people and talent across both the Albertsons and Kroger teams.", "translate_tts": "And Im energized by the people and talent across both the Albertsons and Kroger teams", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:02.314", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'm energized by the people and talent across both the Albertsons and Kroger teams.", "text_tts": "across both the Albertsons and Kroger teams", "translate": "And I'm energized by the people and talent across both the Albertsons and Kroger teams.", "translate_tts": "And Im energized by the people and talent across both the Albertsons and Kroger teams", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:07.952", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm even more confident in the opportunities ahead as we accelerate our strategy and deliver more value for our associates,", "text_tts": "more value for our associates", "translate": "I'm even more confident in the opportunities ahead as we accelerate our strategy and deliver more value for our associates,", "translate_tts": "Im even more confident in the opportunities ahead as we accelerate our strategy and deliver more value for our associates", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:09.872", "mode": "azero-full", "language": "en", "target": "en", "text": "customers, communities and shareholders.", "text_tts": "shareholders", "translate": "customers, communities and shareholders.", "translate_tts": "customers communities and shareholders", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:11.403", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm even more confident in the opportunities ahead as we accelerate our strategy and deliver more value for our associates,", "text_tts": "more value for our associates", "translate": "I'm even more confident in the opportunities ahead as we accelerate our strategy and deliver more value for our associates,", "translate_tts": "Im even more confident in the opportunities ahead as we accelerate our strategy and deliver more value for our associates", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:13.226", "mode": "azero-full", "language": "en", "target": "en", "text": "customers, communities and shareholders.", "text_tts": "shareholders", "translate": "customers, communities and shareholders.", "translate_tts": "customers communities and shareholders", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:15.924", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain on track and continue to expect the transaction to close in early twenty twenty four.", "text_tts": "to close in early twenty twenty four", "translate": "We remain on track and continue to expect the transaction to close in early twenty twenty four.", "translate_tts": "We remain on track and continue to expect the transaction to close in early twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:19.297", "mode": "azero-full", "language": "en", "target": "en", "text": "We are working cooperatively with the regulators.", "text_tts": "cooperatively with the regulators", "translate": "We are working cooperatively with the regulators.", "translate_tts": "We are working cooperatively with the regulators", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:19.553", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain on track and continue to expect the transaction to close in early twenty twenty four.", "text_tts": "to close in early twenty twenty four", "translate": "We remain on track and continue to expect the transaction to close in early twenty twenty four.", "translate_tts": "We remain on track and continue to expect the transaction to close in early twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:22.303", "mode": "azero-full", "language": "en", "target": "en", "text": "We are working cooperatively with the regulators.", "text_tts": "cooperatively with the regulators", "translate": "We are working cooperatively with the regulators.", "translate_tts": "We are working cooperatively with the regulators", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:23.563", "mode": "azero-full", "language": "en", "target": "en", "text": "and at the same time to identify potential buyers for the stores.", "text_tts": "to identify potential buyers for the stores", "translate": "and at the same time to identify potential buyers for the stores.", "translate_tts": "and at the same time to identify potential buyers for the stores", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:26.667", "mode": "azero-full", "language": "en", "target": "en", "text": "and at the same time to identify potential buyers for the stores.", "text_tts": "to identify potential buyers for the stores", "translate": "and at the same time to identify potential buyers for the stores.", "translate_tts": "and at the same time to identify potential buyers for the stores", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:27.606", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to divest to obtain clearance for the transaction.", "text_tts": "transaction", "translate": "We expect to divest to obtain clearance for the transaction.", "translate_tts": "We expect to divest to obtain clearance for the transaction", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:30.705", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to divest to obtain clearance for the transaction.", "text_tts": "transaction", "translate": "We expect to divest to obtain clearance for the transaction.", "translate_tts": "We expect to divest to obtain clearance for the transaction", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:33.235", "mode": "azero-full", "language": "en", "target": "en", "text": "we will find well capitalized buyers with experienced management teams", "text_tts": "", "translate": "we will find well capitalized buyers with experienced management teams", "translate_tts": "we will find well capitalized buyers with experienced management teams", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:35.423", "mode": "azero-full", "language": "en", "target": "en", "text": "that will maintain competitiveness.", "text_tts": "competitiveness", "translate": "that will maintain competitiveness.", "translate_tts": "that will maintain competitiveness", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:36.206", "mode": "azero-full", "language": "en", "target": "en", "text": "we will find well capitalized buyers with experienced management teams", "text_tts": "", "translate": "we will find well capitalized buyers with experienced management teams", "translate_tts": "we will find well capitalized buyers with experienced management teams", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:38.538", "mode": "azero-full", "language": "en", "target": "en", "text": "that will maintain competitiveness.", "text_tts": "competitiveness", "translate": "that will maintain competitiveness.", "translate_tts": "that will maintain competitiveness", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:40.015", "mode": "azero-full", "language": "en", "target": "en", "text": "We are very pleased with the level of interest received thus far.", "text_tts": "thus far", "translate": "We are very pleased with the level of interest received thus far.", "translate_tts": "We are very pleased with the level of interest received thus far", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:43.158", "mode": "azero-full", "language": "en", "target": "en", "text": "We are very pleased with the level of interest received thus far.", "text_tts": "thus far", "translate": "We are very pleased with the level of interest received thus far.", "translate_tts": "We are very pleased with the level of interest received thus far", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:44.637", "mode": "azero-full", "language": "en", "target": "en", "text": "and we'll work towards finding a solution that benefits all stakeholders.", "text_tts": "stakeholders", "translate": "and we'll work towards finding a solution that benefits all stakeholders.", "translate_tts": "and well work towards finding a solution that benefits all stakeholders", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:47.634", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to engage with various stakeholders.", "text_tts": "engage with various stakeholders", "translate": "We continue to engage with various stakeholders.", "translate_tts": "We continue to engage with various stakeholders", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:47.854", "mode": "azero-full", "language": "en", "target": "en", "text": "and we'll work towards finding a solution that benefits all stakeholders.", "text_tts": "stakeholders", "translate": "and we'll work towards finding a solution that benefits all stakeholders.", "translate_tts": "and well work towards finding a solution that benefits all stakeholders", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:49.797", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition to the regulators,", "text_tts": "regulators", "translate": "In addition to the regulators,", "translate_tts": "In addition to the regulators", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:50.946", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to engage with various stakeholders.", "text_tts": "engage with various stakeholders", "translate": "We continue to engage with various stakeholders.", "translate_tts": "We continue to engage with various stakeholders", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:53.073", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition to the regulators,", "text_tts": "regulators", "translate": "In addition to the regulators,", "translate_tts": "In addition to the regulators", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:54.851", "mode": "azero-full", "language": "en", "target": "en", "text": "and are actively working to address inaccuracies and misrepresentations", "text_tts": "esentations", "translate": "and are actively working to address inaccuracies and misrepresentations", "translate_tts": "and are actively working to address inaccuracies and misrepresentations", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:56.167", "mode": "azero-full", "language": "en", "target": "en", "text": "about the merger.", "text_tts": "about the merger", "translate": "about the merger.", "translate_tts": "about the merger", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:58.062", "mode": "azero-full", "language": "en", "target": "en", "text": "and are actively working to address inaccuracies and misrepresentations", "text_tts": "esentations", "translate": "and are actively working to address inaccuracies and misrepresentations", "translate_tts": "and are actively working to address inaccuracies and misrepresentations", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:59.151", "mode": "azero-full", "language": "en", "target": "en", "text": "about the merger.", "text_tts": "about the merger", "translate": "about the merger.", "translate_tts": "about the merger", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:02.020", "mode": "azero-full", "language": "en", "target": "en", "text": "We made a commitment on the day we announced the deal that this merger is about growth.", "text_tts": "that this merger is about growth", "translate": "We made a commitment on the day we announced the deal that this merger is about growth.", "translate_tts": "We made a commitment on the day we announced the deal that this merger is about growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:05.154", "mode": "azero-full", "language": "en", "target": "en", "text": "We made a commitment on the day we announced the deal that this merger is about growth.", "text_tts": "that this merger is about growth", "translate": "We made a commitment on the day we announced the deal that this merger is about growth.", "translate_tts": "We made a commitment on the day we announced the deal that this merger is about growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:06.003", "mode": "azero-full", "language": "en", "target": "en", "text": "and that we will not lay off any front line work associates", "text_tts": "lay off any front line work associates", "translate": "and that we will not lay off any front line work associates", "translate_tts": "and that we will not lay off any front line work associates", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:07.864", "mode": "azero-full", "language": "en", "target": "en", "text": "as a result of this merger.", "text_tts": "this merger", "translate": "as a result of this merger.", "translate_tts": "as a result of this merger", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:09.590", "mode": "azero-full", "language": "en", "target": "en", "text": "and that we will not lay off any front line work associates", "text_tts": "lay off any front line work associates", "translate": "and that we will not lay off any front line work associates", "translate_tts": "and that we will not lay off any front line work associates", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:10.869", "mode": "azero-full", "language": "en", "target": "en", "text": "as a result of this merger.", "text_tts": "this merger", "translate": "as a result of this merger.", "translate_tts": "as a result of this merger", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:10.970", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also committed to not closing any stores,", "text_tts": "committed to not closing any stores", "translate": "We are also committed to not closing any stores,", "translate_tts": "We are also committed to not closing any stores", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:14.053", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also committed to not closing any stores,", "text_tts": "committed to not closing any stores", "translate": "We are also committed to not closing any stores,", "translate_tts": "We are also committed to not closing any stores", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:14.322", "mode": "azero-full", "language": "en", "target": "en", "text": "distribution centers or manufacturing facilities.", "text_tts": "or manufacturing facilities", "translate": "distribution centers or manufacturing facilities.", "translate_tts": "distribution centers or manufacturing facilities", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:15.921", "mode": "azero-full", "language": "en", "target": "en", "text": "as a result of the merger.", "text_tts": "as a result of the merger", "translate": "as a result of the merger.", "translate_tts": "as a result of the merger", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:17.208", "mode": "azero-full", "language": "en", "target": "en", "text": "distribution centers or manufacturing facilities.", "text_tts": "or manufacturing facilities", "translate": "distribution centers or manufacturing facilities.", "translate_tts": "distribution centers or manufacturing facilities", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:18.692", "mode": "azero-full", "language": "en", "target": "en", "text": "as a result of the merger.", "text_tts": "as a result of the merger", "translate": "as a result of the merger.", "translate_tts": "as a result of the merger", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:20.072", "mode": "azero-full", "language": "en", "target": "en", "text": "We're very proud of our ability to make such a commitment.", "text_tts": "a commitment", "translate": "We're very proud of our ability to make such a commitment.", "translate_tts": "Were very proud of our ability to make such a commitment", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:23.257", "mode": "azero-full", "language": "en", "target": "en", "text": "We're very proud of our ability to make such a commitment.", "text_tts": "a commitment", "translate": "We're very proud of our ability to make such a commitment.", "translate_tts": "Were very proud of our ability to make such a commitment", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:24.133", "mode": "azero-full", "language": "en", "target": "en", "text": "especially at a time when many companies are announcing job cuts.", "text_tts": "job cuts", "translate": "especially at a time when many companies are announcing job cuts.", "translate_tts": "especially at a time when many companies are announcing job cuts", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:27.750", "mode": "azero-full", "language": "en", "target": "en", "text": "especially at a time when many companies are announcing job cuts.", "text_tts": "job cuts", "translate": "especially at a time when many companies are announcing job cuts.", "translate_tts": "especially at a time when many companies are announcing job cuts", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:28.672", "mode": "azero-full", "language": "en", "target": "en", "text": "And this is consistent with Kroger's track record in recent mergers.", "text_tts": "mergers", "translate": "And this is consistent with Kroger's track record in recent mergers.", "translate_tts": "And this is consistent with Krogers track record in recent mergers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:31.872", "mode": "azero-full", "language": "en", "target": "en", "text": "And this is consistent with Kroger's track record in recent mergers.", "text_tts": "mergers", "translate": "And this is consistent with Kroger's track record in recent mergers.", "translate_tts": "And this is consistent with Krogers track record in recent mergers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:33.317", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain incredibly excited about our future together with Albertsons.", "text_tts": "Albertsons", "translate": "We remain incredibly excited about our future together with Albertsons.", "translate_tts": "We remain incredibly excited about our future together with Albertsons", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:35.030", "mode": "azero-full", "language": "en", "target": "en", "text": "We are confident.", "text_tts": "We are confident", "translate": "We are confident.", "translate_tts": "We are confident", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:36.832", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain incredibly excited about our future together with Albertsons.", "text_tts": "Albertsons", "translate": "We remain incredibly excited about our future together with Albertsons.", "translate_tts": "We remain incredibly excited about our future together with Albertsons", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:38.024", "mode": "azero-full", "language": "en", "target": "en", "text": "We are confident.", "text_tts": "We are confident", "translate": "We are confident.", "translate_tts": "We are confident", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:39.390", "mode": "azero-full", "language": "en", "target": "en", "text": "that as many of our stakeholders learn about Kroger's history of growth through mergers,", "text_tts": "s history of growth through mergers", "translate": "that as many of our stakeholders learn about Kroger's history of growth through mergers,", "translate_tts": "that as many of our stakeholders learn about Krogers history of growth through mergers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:42.644", "mode": "azero-full", "language": "en", "target": "en", "text": "that as many of our stakeholders learn about Kroger's history of growth through mergers,", "text_tts": "s history of growth through mergers", "translate": "that as many of our stakeholders learn about Kroger's history of growth through mergers,", "translate_tts": "that as many of our stakeholders learn about Krogers history of growth through mergers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:43.507", "mode": "azero-full", "language": "en", "target": "en", "text": "They will under understand the meaningful and measurable benefits", "text_tts": "rstand the meaningful and measurable benefits", "translate": "They will under understand the meaningful and measurable benefits", "translate_tts": "They will under understand the meaningful and measurable benefits", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:45.312", "mode": "azero-full", "language": "en", "target": "en", "text": "as we'll have for our customers.", "text_tts": "ur customers", "translate": "as we'll have for our customers.", "translate_tts": "as well have for our customers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:46.520", "mode": "azero-full", "language": "en", "target": "en", "text": "They will under understand the meaningful and measurable benefits", "text_tts": "rstand the meaningful and measurable benefits", "translate": "They will under understand the meaningful and measurable benefits", "translate_tts": "They will under understand the meaningful and measurable benefits", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:47.123", "mode": "azero-full", "language": "en", "target": "en", "text": "associates and communities.", "text_tts": "nities", "translate": "associates and communities.", "translate_tts": "associates and communities", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:48.224", "mode": "azero-full", "language": "en", "target": "en", "text": "as we'll have for our customers.", "text_tts": "ur customers", "translate": "as we'll have for our customers.", "translate_tts": "as well have for our customers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:50.298", "mode": "azero-full", "language": "en", "target": "en", "text": "associates and communities.", "text_tts": "nities", "translate": "associates and communities.", "translate_tts": "associates and communities", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:54.079", "mode": "azero-full", "language": "en", "target": "en", "text": "we are proud of the results our team delivered while navigating a challenged environment.", "text_tts": "ile navigating a challenged environment", "translate": "we are proud of the results our team delivered while navigating a challenged environment.", "translate_tts": "we are proud of the results our team delivered while navigating a challenged environment", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:57.192", "mode": "azero-full", "language": "en", "target": "en", "text": "we are proud of the results our team delivered while navigating a challenged environment.", "text_tts": "ile navigating a challenged environment", "translate": "we are proud of the results our team delivered while navigating a challenged environment.", "translate_tts": "we are proud of the results our team delivered while navigating a challenged environment", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:00.047", "mode": "azero-full", "language": "en", "target": "en", "text": "We are focused on delivering lower prices and more choices to our customers than ever before.", "text_tts": "before", "translate": "We are focused on delivering lower prices and more choices to our customers than ever before.", "translate_tts": "We are focused on delivering lower prices and more choices to our customers than ever before", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:03.840", "mode": "azero-full", "language": "en", "target": "en", "text": "We are focused on delivering lower prices and more choices to our customers than ever before.", "text_tts": "before", "translate": "We are focused on delivering lower prices and more choices to our customers than ever before.", "translate_tts": "We are focused on delivering lower prices and more choices to our customers than ever before", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:04.226", "mode": "azero-full", "language": "en", "target": "en", "text": "Our value proposition is growing households and customer trips.", "text_tts": "sition is growing households and customer trips", "translate": "Our value proposition is growing households and customer trips.", "translate_tts": "Our value proposition is growing households and customer trips", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:07.666", "mode": "azero-full", "language": "en", "target": "en", "text": "which positions us well for long term growth.", "text_tts": "us well for long term growth", "translate": "which positions us well for long term growth.", "translate_tts": "which positions us well for long term growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:07.979", "mode": "azero-full", "language": "en", "target": "en", "text": "Our value proposition is growing households and customer trips.", "text_tts": "sition is growing households and customer trips", "translate": "Our value proposition is growing households and customer trips.", "translate_tts": "Our value proposition is growing households and customer trips", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:10.627", "mode": "azero-full", "language": "en", "target": "en", "text": "which positions us well for long term growth.", "text_tts": "us well for long term growth", "translate": "which positions us well for long term growth.", "translate_tts": "which positions us well for long term growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:10.951", "mode": "azero-full", "language": "en", "target": "en", "text": "We are confident that we have the right strategy.", "text_tts": "that we have the right strategy", "translate": "We are confident that we have the right strategy.", "translate_tts": "We are confident that we have the right strategy", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:14.101", "mode": "azero-full", "language": "en", "target": "en", "text": "We are confident that we have the right strategy.", "text_tts": "that we have the right strategy", "translate": "We are confident that we have the right strategy.", "translate_tts": "We are confident that we have the right strategy", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:16.713", "mode": "azero-full", "language": "en", "target": "en", "text": "The strength of our value creation model positions us well to continue investing in our business.", "text_tts": "ell to continue investing in our business", "translate": "The strength of our value creation model positions us well to continue investing in our business.", "translate_tts": "The strength of our value creation model positions us well to continue investing in our business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:18.910", "mode": "azero-full", "language": "en", "target": "en", "text": "our customers and our associates.", "text_tts": "our customers and our associates", "translate": "our customers and our associates.", "translate_tts": "our customers and our associates", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:20.136", "mode": "azero-full", "language": "en", "target": "en", "text": "The strength of our value creation model positions us well to continue investing in our business.", "text_tts": "ell to continue investing in our business", "translate": "The strength of our value creation model positions us well to continue investing in our business.", "translate_tts": "The strength of our value creation model positions us well to continue investing in our business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:21.989", "mode": "azero-full", "language": "en", "target": "en", "text": "our customers and our associates.", "text_tts": "our customers and our associates", "translate": "our customers and our associates.", "translate_tts": "our customers and our associates", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:23.861", "mode": "azero-full", "language": "en", "target": "en", "text": "which powers our ability to deliver attractive returns for our shareholders.", "text_tts": "ability to deliver attractive returns for our shareholders", "translate": "which powers our ability to deliver attractive returns for our shareholders.", "translate_tts": "which powers our ability to deliver attractive returns for our shareholders", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:27.690", "mode": "azero-full", "language": "en", "target": "en", "text": "which powers our ability to deliver attractive returns for our shareholders.", "text_tts": "ability to deliver attractive returns for our shareholders", "translate": "which powers our ability to deliver attractive returns for our shareholders.", "translate_tts": "which powers our ability to deliver attractive returns for our shareholders", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:27.946", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, Gary and I look forward to taking your questions.", "text_tts": "look forward to taking your questions", "translate": "With that, Gary and I look forward to taking your questions.", "translate_tts": "With that Gary and I look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:30.959", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:31.121", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, Gary and I look forward to taking your questions.", "text_tts": "look forward to taking your questions", "translate": "With that, Gary and I look forward to taking your questions.", "translate_tts": "With that Gary and I look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:33.868", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:35.998", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, if you'd like to ask a question, you can press start followed by one on your telephone keypad.", "text_tts": "by one on your telephone keypad", "translate": "As a reminder, if you'd like to ask a question, you can press start followed by one on your telephone keypad.", "translate_tts": "As a reminder if youd like to ask a question you can press start followed by one on your telephone keypad", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:39.104", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, if you'd like to ask a question, you can press start followed by one on your telephone keypad.", "text_tts": "by one on your telephone keypad", "translate": "As a reminder, if you'd like to ask a question, you can press start followed by one on your telephone keypad.", "translate_tts": "As a reminder if youd like to ask a question you can press start followed by one on your telephone keypad", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:39.781", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to remove your question, you may press Start followed by two.", "text_tts": "your question you may press Start followed by two", "translate": "If you'd like to remove your question, you may press Start followed by two.", "translate_tts": "If youd like to remove your question you may press Start followed by two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:43.163", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to remove your question, you may press Start followed by two.", "text_tts": "your question you may press Start followed by two", "translate": "If you'd like to remove your question, you may press Start followed by two.", "translate_tts": "If youd like to remove your question you may press Start followed by two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:43.829", "mode": "azero-full", "language": "en", "target": "en", "text": "Please ensure you're unmuted locally when asking your question.", "text_tts": "question", "translate": "Please ensure you're unmuted locally when asking your question.", "translate_tts": "Please ensure youre unmuted locally when asking your question", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:46.981", "mode": "azero-full", "language": "en", "target": "en", "text": "Please ensure you're unmuted locally when asking your question.", "text_tts": "question", "translate": "Please ensure you're unmuted locally when asking your question.", "translate_tts": "Please ensure youre unmuted locally when asking your question", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:50.307", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question for today comes from Chuck Cerenkovsky from North Coast Research.", "text_tts": "h Coast Research", "translate": "Our first question for today comes from Chuck Cerenkovsky from North Coast Research.", "translate_tts": "Our first question for today comes from Chuck Cerenkovsky from North Coast Research", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:53.267", "mode": "azero-full", "language": "en", "target": "en", "text": "Chuck, your line is now open. Please go ahead.", "text_tts": "is now open Please go ahead", "translate": "Chuck, your line is now open. Please go ahead.", "translate_tts": "Chuck your line is now open Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:53.357", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question for today comes from Chuck Cerenkovsky from North Coast Research.", "text_tts": "h Coast Research", "translate": "Our first question for today comes from Chuck Cerenkovsky from North Coast Research.", "translate_tts": "Our first question for today comes from Chuck Cerenkovsky from North Coast Research", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:56.243", "mode": "azero-full", "language": "en", "target": "en", "text": "Chuck, your line is now open. Please go ahead.", "text_tts": "is now open Please go ahead", "translate": "Chuck, your line is now open. Please go ahead.", "translate_tts": "Chuck your line is now open Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:56.251", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning everyone. Nice quarter.", "text_tts": "Nice quarter", "translate": "Good morning everyone. Nice quarter.", "translate_tts": "Good morning everyone Nice quarter", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:58.867", "mode": "azero-full", "language": "en", "target": "en", "text": "You mentioned the increase.", "text_tts": "You mentioned the increase", "translate": "You mentioned the increase.", "translate_tts": "You mentioned the increase", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:59.220", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning everyone. Nice quarter.", "text_tts": "Nice quarter", "translate": "Good morning everyone. Nice quarter.", "translate_tts": "Good morning everyone Nice quarter", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:01.967", "mode": "azero-full", "language": "en", "target": "en", "text": "You mentioned the increase.", "text_tts": "You mentioned the increase", "translate": "You mentioned the increase.", "translate_tts": "You mentioned the increase", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:06.942", "mode": "azero-full", "language": "en", "target": "en", "text": "You mentioned the increased amount of promotional activity that Kroger was in during the quarter. To what degree", "text_tts": "To what degree", "translate": "You mentioned the increased amount of promotional activity that Kroger was in during the quarter. To what degree", "translate_tts": "You mentioned the increased amount of promotional activity that Kroger was in during the quarter To what degree", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:10.594", "mode": "azero-full", "language": "en", "target": "en", "text": "are the CPG's involved in that and how much of the", "text_tts": "of the", "translate": "are the CPG's involved in that and how much of the", "translate_tts": "are the CPGs involved in that and how much of the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:10.735", "mode": "azero-full", "language": "en", "target": "en", "text": "You mentioned the increased amount of promotional activity that Kroger was in during the quarter. To what degree", "text_tts": "To what degree", "translate": "You mentioned the increased amount of promotional activity that Kroger was in during the quarter. To what degree", "translate_tts": "You mentioned the increased amount of promotional activity that Kroger was in during the quarter To what degree", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:13.589", "mode": "azero-full", "language": "en", "target": "en", "text": "How much of it is Kroger spending its own?", "text_tts": "Kroger spending its own", "translate": "How much of it is Kroger spending its own?", "translate_tts": "How much of it is Kroger spending its own", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:13.639", "mode": "azero-full", "language": "en", "target": "en", "text": "are the CPG's involved in that and how much of the", "text_tts": "of the", "translate": "are the CPG's involved in that and how much of the", "translate_tts": "are the CPGs involved in that and how much of the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:16.974", "mode": "azero-full", "language": "en", "target": "en", "text": "call it gross profit dollars to promote", "text_tts": "dollars to promote", "translate": "call it gross profit dollars to promote", "translate_tts": "call it gross profit dollars to promote", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:18.164", "mode": "azero-full", "language": "en", "target": "en", "text": "Your own brand.", "text_tts": "Your own brand", "translate": "Your own brand.", "translate_tts": "Your own brand", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:18.208", "mode": "azero-full", "language": "en", "target": "en", "text": "How much of it is Kroger spending its own?", "text_tts": "Kroger spending its own", "translate": "How much of it is Kroger spending its own?", "translate_tts": "How much of it is Kroger spending its own", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:21.251", "mode": "azero-full", "language": "en", "target": "en", "text": "call it gross profit dollars to promote", "text_tts": "dollars to promote", "translate": "call it gross profit dollars to promote", "translate_tts": "call it gross profit dollars to promote", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:21.483", "mode": "azero-full", "language": "en", "target": "en", "text": "Your own brand.", "text_tts": "Your own brand", "translate": "Your own brand.", "translate_tts": "Your own brand", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:24.225", "mode": "azero-full", "language": "en", "target": "en", "text": "They are extremely engaged in that process.", "text_tts": "extremely engaged in that process", "translate": "They are extremely engaged in that process.", "translate_tts": "They are extremely engaged in that process", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:27.291", "mode": "azero-full", "language": "en", "target": "en", "text": "They are extremely engaged in that process.", "text_tts": "extremely engaged in that process", "translate": "They are extremely engaged in that process.", "translate_tts": "They are extremely engaged in that process", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:30.664", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, we're targeting those based on each individual household and what's important to that household.", "text_tts": "household", "translate": "Obviously, we're targeting those based on each individual household and what's important to that household.", "translate_tts": "Obviously were targeting those based on each individual household and whats important to that household", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:32.504", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at", "text_tts": "If you look at", "translate": "If you look at", "translate_tts": "If you look at", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:34.271", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, we're targeting those based on each individual household and what's important to that household.", "text_tts": "household", "translate": "Obviously, we're targeting those based on each individual household and what's important to that household.", "translate_tts": "Obviously were targeting those based on each individual household and whats important to that household", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:35.157", "mode": "azero-full", "language": "en", "target": "en", "text": "Items that are national brand items.", "text_tts": "brand items", "translate": "Items that are national brand items.", "translate_tts": "Items that are national brand items", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:35.603", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at", "text_tts": "If you look at", "translate": "If you look at", "translate_tts": "If you look at", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:38.282", "mode": "azero-full", "language": "en", "target": "en", "text": "Items that are national brand items.", "text_tts": "brand items", "translate": "Items that are national brand items.", "translate_tts": "Items that are national brand items", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:40.339", "mode": "azero-full", "language": "en", "target": "en", "text": "It would be heavily financed by CPGs. We would see", "text_tts": "financed by CPGs We would see", "translate": "It would be heavily financed by CPGs. We would see", "translate_tts": "It would be heavily financed by CPGs We would see", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:43.108", "mode": "azero-full", "language": "en", "target": "en", "text": "It would be heavily financed by CPGs. We would see", "text_tts": "financed by CPGs We would see", "translate": "It would be heavily financed by CPGs. We would see", "translate_tts": "It would be heavily financed by CPGs We would see", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:47.347", "mode": "azero-full", "language": "en", "target": "en", "text": "CPGs as supply chains have gotten much fuller, products are starting to flow.", "text_tts": "uch fuller products are starting to flow", "translate": "CPGs as supply chains have gotten much fuller, products are starting to flow.", "translate_tts": "CPGs as supply chains have gotten much fuller products are starting to flow", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:50.896", "mode": "azero-full", "language": "en", "target": "en", "text": "CPGs as supply chains have gotten much fuller, products are starting to flow.", "text_tts": "uch fuller products are starting to flow", "translate": "CPGs as supply chains have gotten much fuller, products are starting to flow.", "translate_tts": "CPGs as supply chains have gotten much fuller products are starting to flow", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:52.915", "mode": "azero-full", "language": "en", "target": "en", "text": "We have started seeing CPGs more starting to worry about tonnage and supporting that.", "text_tts": "bout tonnage and supporting that", "translate": "We have started seeing CPGs more starting to worry about tonnage and supporting that.", "translate_tts": "We have started seeing CPGs more starting to worry about tonnage and supporting that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:56.872", "mode": "azero-full", "language": "en", "target": "en", "text": "We have started seeing CPGs more starting to worry about tonnage and supporting that.", "text_tts": "bout tonnage and supporting that", "translate": "We have started seeing CPGs more starting to worry about tonnage and supporting that.", "translate_tts": "We have started seeing CPGs more starting to worry about tonnage and supporting that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:04.103", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously with targeted promotions on our products, those are funded out of by Kroger and it would be a pure economics in terms of the increase in tonnage and the investments we're making but", "text_tts": "age and the investments were making but", "translate": "Obviously with targeted promotions on our products, those are funded out of by Kroger and it would be a pure economics in terms of the increase in tonnage and the investments we're making but", "translate_tts": "Obviously with targeted promotions on our products those are funded out of by Kroger and it would be a pure economics in terms of the increase in tonnage and the investments were making but", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:08.539", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously with targeted promotions on our products, those are funded out of by Kroger and it would be a pure economics in terms of the increase in tonnage and the investments we're making but", "text_tts": "age and the investments were making but", "translate": "Obviously with targeted promotions on our products, those are funded out of by Kroger and it would be a pure economics in terms of the increase in tonnage and the investments we're making but", "translate_tts": "Obviously with targeted promotions on our products those are funded out of by Kroger and it would be a pure economics in terms of the increase in tonnage and the investments were making but", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:17.209", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, it's we're pleased because it's helping people that's on a budget be able to stretch their money further, which is helpful. And we're able to do that at the same time while managing our margins as well.", "text_tts": "ns as well", "translate": "Overall, it's we're pleased because it's helping people that's on a budget be able to stretch their money further, which is helpful. And we're able to do that at the same time while managing our margins as well.", "translate_tts": "Overall its were pleased because its helping people thats on a budget be able to stretch their money further which is helpful And were able to do that at the same time while managing our margins as well", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:21.823", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, it's we're pleased because it's helping people that's on a budget be able to stretch their money further, which is helpful. And we're able to do that at the same time while managing our margins as well.", "text_tts": "ns as well", "translate": "Overall, it's we're pleased because it's helping people that's on a budget be able to stretch their money further, which is helpful. And we're able to do that at the same time while managing our margins as well.", "translate_tts": "Overall its were pleased because its helping people thats on a budget be able to stretch their money further which is helpful And were able to do that at the same time while managing our margins as well", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:23.484", "mode": "azero-full", "language": "en", "target": "en", "text": "And Rodney, when you go back to that thirty percent increase in delivered", "text_tts": "irty percent increase in delivered", "translate": "And Rodney, when you go back to that thirty percent increase in delivered", "translate_tts": "And Rodney when you go back to that thirty percent increase in delivered", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:25.693", "mode": "azero-full", "language": "en", "target": "en", "text": "digital orders.", "text_tts": "orders", "translate": "digital orders.", "translate_tts": "digital orders", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:26.536", "mode": "azero-full", "language": "en", "target": "en", "text": "And Rodney, when you go back to that thirty percent increase in delivered", "text_tts": "irty percent increase in delivered", "translate": "And Rodney, when you go back to that thirty percent increase in delivered", "translate_tts": "And Rodney when you go back to that thirty percent increase in delivered", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:28.778", "mode": "azero-full", "language": "en", "target": "en", "text": "digital orders.", "text_tts": "orders", "translate": "digital orders.", "translate_tts": "digital orders", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:33.737", "mode": "azero-full", "language": "en", "target": "en", "text": "Could you put a dollar amount on that? And how much of that thirty percentage is coming out of the Ocado related", "text_tts": "coming out of the Ocado related", "translate": "Could you put a dollar amount on that? And how much of that thirty percentage is coming out of the Ocado related", "translate_tts": "Could you put a dollar amount on that And how much of that thirty percentage is coming out of the Ocado related", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:35.144", "mode": "azero-full", "language": "en", "target": "en", "text": "C F Cs and spokes.", "text_tts": "C F Cs and spokes", "translate": "C F Cs and spokes.", "translate_tts": "C F Cs and spokes", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:38.141", "mode": "azero-full", "language": "en", "target": "en", "text": "Could you put a dollar amount on that? And how much of that thirty percentage is coming out of the Ocado related", "text_tts": "coming out of the Ocado related", "translate": "Could you put a dollar amount on that? And how much of that thirty percentage is coming out of the Ocado related", "translate_tts": "Could you put a dollar amount on that And how much of that thirty percentage is coming out of the Ocado related", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:39.191", "mode": "azero-full", "language": "en", "target": "en", "text": "C F Cs and spokes.", "text_tts": "C F Cs and spokes", "translate": "C F Cs and spokes.", "translate_tts": "C F Cs and spokes", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:40.838", "mode": "azero-full", "language": "en", "target": "en", "text": "The majority would be coming through their sheds.", "text_tts": "ld be coming through their sheds", "translate": "The majority would be coming through their sheds.", "translate_tts": "The majority would be coming through their sheds", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:43.950", "mode": "azero-full", "language": "en", "target": "en", "text": "The majority would be coming through their sheds.", "text_tts": "ld be coming through their sheds", "translate": "The majority would be coming through their sheds.", "translate_tts": "The majority would be coming through their sheds", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:46.567", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of dollar numbers, I don't remember the specifics. I know the total overall, but I", "text_tts": "know the total overall but I", "translate": "In terms of dollar numbers, I don't remember the specifics. I know the total overall, but I", "translate_tts": "In terms of dollar numbers I dont remember the specifics I know the total overall but I", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:49.863", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of dollar numbers, I don't remember the specifics. I know the total overall, but I", "text_tts": "know the total overall but I", "translate": "In terms of dollar numbers, I don't remember the specifics. I know the total overall, but I", "translate_tts": "In terms of dollar numbers I dont remember the specifics I know the total overall but I", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:51.396", "mode": "azero-full", "language": "en", "target": "en", "text": "don't know the specifics. But the majority of that would be driven by the sheds.", "text_tts": "be driven by the sheds", "translate": "don't know the specifics. But the majority of that would be driven by the sheds.", "translate_tts": "dont know the specifics But the majority of that would be driven by the sheds", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:54.693", "mode": "azero-full", "language": "en", "target": "en", "text": "don't know the specifics. But the majority of that would be driven by the sheds.", "text_tts": "be driven by the sheds", "translate": "don't know the specifics. But the majority of that would be driven by the sheds.", "translate_tts": "dont know the specifics But the majority of that would be driven by the sheds", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:00.178", "mode": "azero-full", "language": "en", "target": "en", "text": "And as Gary mentioned, Ocado has we have a great partnership with Ocado and we're making good progress, especially on Monroe.", "text_tts": "d progress especially on Monroe", "translate": "And as Gary mentioned, Ocado has we have a great partnership with Ocado and we're making good progress, especially on Monroe.", "translate_tts": "And as Gary mentioned Ocado has we have a great partnership with Ocado and were making good progress especially on Monroe", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:03.159", "mode": "azero-full", "language": "en", "target": "en", "text": "And as Gary mentioned, Ocado has we have a great partnership with Ocado and we're making good progress, especially on Monroe.", "text_tts": "d progress especially on Monroe", "translate": "And as Gary mentioned, Ocado has we have a great partnership with Ocado and we're making good progress, especially on Monroe.", "translate_tts": "And as Gary mentioned Ocado has we have a great partnership with Ocado and were making good progress especially on Monroe", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:14.720", "mode": "azero-full", "language": "en", "target": "en", "text": "on ramping that facility up and now we're in the process of rolling those learnings out to the other sheds. Gary, anything you want to add? All I would add Chuck is that as you may recall, we announced a couple of years ago that our digital business reached a ten billion dollars in total sales. So when you think about", "text_tts": "les So when you think about", "translate": "on ramping that facility up and now we're in the process of rolling those learnings out to the other sheds. Gary, anything you want to add? All I would add Chuck is that as you may recall, we announced a couple of years ago that our digital business reached a ten billion dollars in total sales. So when you think about", "translate_tts": "on ramping that facility up and now were in the process of rolling those learnings out to the other sheds Gary anything you want to add All I would add Chuck is that as you may recall we announced a couple of years ago that our digital business reached a ten billion dollars in total sales So when you think about", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:17.067", "mode": "azero-full", "language": "en", "target": "en", "text": "The fifteen percentage growth it would be.", "text_tts": "fteen percentage growth it would be", "translate": "The fifteen percentage growth it would be.", "translate_tts": "The fifteen percentage growth it would be", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:19.161", "mode": "azero-full", "language": "en", "target": "en", "text": "on ramping that facility up and now we're in the process of rolling those learnings out to the other sheds. Gary, anything you want to add? All I would add Chuck is that as you may recall, we announced a couple of years ago that our digital business reached a ten billion dollars in total sales. So when you think about", "text_tts": "les So when you think about", "translate": "on ramping that facility up and now we're in the process of rolling those learnings out to the other sheds. Gary, anything you want to add? All I would add Chuck is that as you may recall, we announced a couple of years ago that our digital business reached a ten billion dollars in total sales. So when you think about", "translate_tts": "on ramping that facility up and now were in the process of rolling those learnings out to the other sheds Gary anything you want to add All I would add Chuck is that as you may recall we announced a couple of years ago that our digital business reached a ten billion dollars in total sales So when you think about", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:19.737", "mode": "azero-full", "language": "en", "target": "en", "text": "growth on one quarter of a number north of ten billion.", "text_tts": "quarter of a number north of ten billion", "translate": "growth on one quarter of a number north of ten billion.", "translate_tts": "growth on one quarter of a number north of ten billion", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:21.619", "mode": "azero-full", "language": "en", "target": "en", "text": "The fifteen percentage growth it would be.", "text_tts": "fteen percentage growth it would be", "translate": "The fifteen percentage growth it would be.", "translate_tts": "The fifteen percentage growth it would be", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:23.406", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it, thank you.", "text_tts": "Got it thank you", "translate": "Got it, thank you.", "translate_tts": "Got it thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:24.026", "mode": "azero-full", "language": "en", "target": "en", "text": "growth on one quarter of a number north of ten billion.", "text_tts": "quarter of a number north of ten billion", "translate": "growth on one quarter of a number north of ten billion.", "translate_tts": "growth on one quarter of a number north of ten billion", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:24.987", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Chuck.", "text_tts": "Thanks Chuck", "translate": "Thanks Chuck.", "translate_tts": "Thanks Chuck", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:26.507", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it, thank you.", "text_tts": "Got it thank you", "translate": "Got it, thank you.", "translate_tts": "Got it thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:27.234", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:27.920", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Chuck.", "text_tts": "Thanks Chuck", "translate": "Thanks Chuck.", "translate_tts": "Thanks Chuck", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:30.254", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Cerenkovsky (North Coast Research Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:31.441", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Simeon Goodman of Morgan Stanley.", "text_tts": "comes from Simeon Goodman of Morgan Stanley", "translate": "Our next question comes from Simeon Goodman of Morgan Stanley.", "translate_tts": "Our next question comes from Simeon Goodman of Morgan Stanley", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:34.055", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open. Please go ahead.", "text_tts": "open Please go ahead", "translate": "Your line is now open. Please go ahead.", "translate_tts": "Your line is now open Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:34.475", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Simeon Goodman of Morgan Stanley.", "text_tts": "comes from Simeon Goodman of Morgan Stanley", "translate": "Our next question comes from Simeon Goodman of Morgan Stanley.", "translate_tts": "Our next question comes from Simeon Goodman of Morgan Stanley", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:36.991", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open. Please go ahead.", "text_tts": "open Please go ahead", "translate": "Your line is now open. Please go ahead.", "translate_tts": "Your line is now open Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:41.715", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, everyone. My first question is also on the price investments and promotions. Good morning.", "text_tts": "e price investments and promotions Good morning", "translate": "Hey, good morning, everyone. My first question is also on the price investments and promotions. Good morning.", "translate_tts": "Hey good morning everyone My first question is also on the price investments and promotions Good morning", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:44.761", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, everyone. My first question is also on the price investments and promotions. Good morning.", "text_tts": "e price investments and promotions Good morning", "translate": "Hey, good morning, everyone. My first question is also on the price investments and promotions. Good morning.", "translate_tts": "Hey good morning everyone My first question is also on the price investments and promotions Good morning", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:53.582", "mode": "azero-full", "language": "en", "target": "en", "text": "So this isn't the first quarter you've talked about making price investments. It seems like it's stepped up a bit. The tone is a little more elevated. Is that right? And it seems like that's in response to the competitive environment", "text_tts": "e competitive environment", "translate": "So this isn't the first quarter you've talked about making price investments. It seems like it's stepped up a bit. The tone is a little more elevated. Is that right? And it seems like that's in response to the competitive environment", "translate_tts": "So this isnt the first quarter youve talked about making price investments It seems like its stepped up a bit The tone is a little more elevated Is that right And it seems like thats in response to the competitive environment", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:54.825", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm curious if it's.", "text_tts": "Im curious if its", "translate": "I'm curious if it's.", "translate_tts": "Im curious if its", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:56.935", "mode": "azero-full", "language": "en", "target": "en", "text": "So this isn't the first quarter you've talked about making price investments. It seems like it's stepped up a bit. The tone is a little more elevated. Is that right? And it seems like that's in response to the competitive environment", "text_tts": "e competitive environment", "translate": "So this isn't the first quarter you've talked about making price investments. It seems like it's stepped up a bit. The tone is a little more elevated. Is that right? And it seems like that's in response to the competitive environment", "translate_tts": "So this isnt the first quarter youve talked about making price investments It seems like its stepped up a bit The tone is a little more elevated Is that right And it seems like thats in response to the competitive environment", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:57.910", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm curious if it's.", "text_tts": "Im curious if its", "translate": "I'm curious if it's.", "translate_tts": "Im curious if its", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:58.241", "mode": "azero-full", "language": "en", "target": "en", "text": "something sustainable, you're seeing this as a one time", "text_tts": "", "translate": "something sustainable, you're seeing this as a one time", "translate_tts": "something sustainable youre seeing this as a one time", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:01.337", "mode": "azero-full", "language": "en", "target": "en", "text": "something sustainable, you're seeing this as a one time", "text_tts": "", "translate": "something sustainable, you're seeing this as a one time", "translate_tts": "something sustainable youre seeing this as a one time", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:04.005", "mode": "azero-full", "language": "en", "target": "en", "text": "how should we read this? And is this or is this a permanent change that you think will be persistent for the time being?", "text_tts": "for the time being", "translate": "how should we read this? And is this or is this a permanent change that you think will be persistent for the time being?", "translate_tts": "how should we read this And is this or is this a permanent change that you think will be persistent for the time being", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:07.023", "mode": "azero-full", "language": "en", "target": "en", "text": "how should we read this? And is this or is this a permanent change that you think will be persistent for the time being?", "text_tts": "for the time being", "translate": "how should we read this? And is this or is this a permanent change that you think will be persistent for the time being?", "translate_tts": "how should we read this And is this or is this a permanent change that you think will be persistent for the time being", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:15.734", "mode": "azero-full", "language": "en", "target": "en", "text": "I would read it a little different than the way you asked the questions, Demian. If you look, it's really broad based, but it's", "text_tts": "eally broad based but its", "translate": "I would read it a little different than the way you asked the questions, Demian. If you look, it's really broad based, but it's", "translate_tts": "I would read it a little different than the way you asked the questions Demian If you look its really broad based but its", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:19.082", "mode": "azero-full", "language": "en", "target": "en", "text": "I would read it a little different than the way you asked the questions, Demian. If you look, it's really broad based, but it's", "text_tts": "eally broad based but its", "translate": "I would read it a little different than the way you asked the questions, Demian. If you look, it's really broad based, but it's", "translate_tts": "I would read it a little different than the way you asked the questions Demian If you look its really broad based but its", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:25.048", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to get better on using our own algorithms and AI to make sure that we're offering promotions that are most attractive to customers.", "text_tts": "most attractive to customers", "translate": "We continue to get better on using our own algorithms and AI to make sure that we're offering promotions that are most attractive to customers.", "translate_tts": "We continue to get better on using our own algorithms and AI to make sure that were offering promotions that are most attractive to customers", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:29.271", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to get better on using our own algorithms and AI to make sure that we're offering promotions that are most attractive to customers.", "text_tts": "most attractive to customers", "translate": "We continue to get better on using our own algorithms and AI to make sure that we're offering promotions that are most attractive to customers.", "translate_tts": "We continue to get better on using our own algorithms and AI to make sure that were offering promotions that are most attractive to customers", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:31.476", "mode": "azero-full", "language": "en", "target": "en", "text": "by households. So some of that increased engagement is being able to do a better job targeting.", "text_tts": "job targeting", "translate": "by households. So some of that increased engagement is being able to do a better job targeting.", "translate_tts": "by households So some of that increased engagement is being able to do a better job targeting", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:35.112", "mode": "azero-full", "language": "en", "target": "en", "text": "by households. So some of that increased engagement is being able to do a better job targeting.", "text_tts": "job targeting", "translate": "by households. So some of that increased engagement is being able to do a better job targeting.", "translate_tts": "by households So some of that increased engagement is being able to do a better job targeting", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:38.336", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, as I mentioned to Chuck on the CPGs, a significant portion of that is funded by CPGs, which.", "text_tts": "by CPGs which", "translate": "You know, as I mentioned to Chuck on the CPGs, a significant portion of that is funded by CPGs, which.", "translate_tts": "You know as I mentioned to Chuck on the CPGs a significant portion of that is funded by CPGs which", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:42.157", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, as I mentioned to Chuck on the CPGs, a significant portion of that is funded by CPGs, which.", "text_tts": "by CPGs which", "translate": "You know, as I mentioned to Chuck on the CPGs, a significant portion of that is funded by CPGs, which.", "translate_tts": "You know as I mentioned to Chuck on the CPGs a significant portion of that is funded by CPGs which", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:43.533", "mode": "azero-full", "language": "en", "target": "en", "text": "We think it's good for our customers and obviously good for tonnage over time.", "text_tts": "tonnage over time", "translate": "We think it's good for our customers and obviously good for tonnage over time.", "translate_tts": "We think its good for our customers and obviously good for tonnage over time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:46.896", "mode": "azero-full", "language": "en", "target": "en", "text": "We think it's good for our customers and obviously good for tonnage over time.", "text_tts": "tonnage over time", "translate": "We think it's good for our customers and obviously good for tonnage over time.", "translate_tts": "We think its good for our customers and obviously good for tonnage over time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:54.185", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of talking about it more, I would say it's more in terms of trying to share what's really going on behind the numbers to the best of our ability. So", "text_tts": "ability So", "translate": "In terms of talking about it more, I would say it's more in terms of trying to share what's really going on behind the numbers to the best of our ability. So", "translate_tts": "In terms of talking about it more I would say its more in terms of trying to share whats really going on behind the numbers to the best of our ability So", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:57.847", "mode": "azero-full", "language": "en", "target": "en", "text": "I wouldn't say that we're talking about it more. I would", "text_tts": "I would", "translate": "I wouldn't say that we're talking about it more. I would", "translate_tts": "I wouldnt say that were talking about it more I would", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:58.279", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of talking about it more, I would say it's more in terms of trying to share what's really going on behind the numbers to the best of our ability. So", "text_tts": "ability So", "translate": "In terms of talking about it more, I would say it's more in terms of trying to share what's really going on behind the numbers to the best of our ability. So", "translate_tts": "In terms of talking about it more I would say its more in terms of trying to share whats really going on behind the numbers to the best of our ability So", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:01.417", "mode": "azero-full", "language": "en", "target": "en", "text": "I wouldn't say that we're talking about it more. I would", "text_tts": "I would", "translate": "I wouldn't say that we're talking about it more. I would", "translate_tts": "I wouldnt say that were talking about it more I would", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:01.967", "mode": "azero-full", "language": "en", "target": "en", "text": "completely agree that more customers are engaging in those promotions.", "text_tts": "romotions", "translate": "completely agree that more customers are engaging in those promotions.", "translate_tts": "completely agree that more customers are engaging in those promotions", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:05.925", "mode": "azero-full", "language": "en", "target": "en", "text": "completely agree that more customers are engaging in those promotions.", "text_tts": "romotions", "translate": "completely agree that more customers are engaging in those promotions.", "translate_tts": "completely agree that more customers are engaging in those promotions", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:07.763", "mode": "azero-full", "language": "en", "target": "en", "text": "than before. And some of that is because of the economic environment. Some of it's because of the targeting algorithm.", "text_tts": "cause of the targeting algorithm", "translate": "than before. And some of that is because of the economic environment. Some of it's because of the targeting algorithm.", "translate_tts": "than before And some of that is because of the economic environment Some of its because of the targeting algorithm", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:11.101", "mode": "azero-full", "language": "en", "target": "en", "text": "I think maybe it ties a little bit as well Rodney to your comment earlier around.", "text_tts": "ney to your comment earlier around", "translate": "I think maybe it ties a little bit as well Rodney to your comment earlier around.", "translate_tts": "I think maybe it ties a little bit as well Rodney to your comment earlier around", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:11.337", "mode": "azero-full", "language": "en", "target": "en", "text": "than before. And some of that is because of the economic environment. Some of it's because of the targeting algorithm.", "text_tts": "cause of the targeting algorithm", "translate": "than before. And some of that is because of the economic environment. Some of it's because of the targeting algorithm.", "translate_tts": "than before And some of that is because of the economic environment Some of its because of the targeting algorithm", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:14.713", "mode": "azero-full", "language": "en", "target": "en", "text": "I think maybe it ties a little bit as well Rodney to your comment earlier around.", "text_tts": "ney to your comment earlier around", "translate": "I think maybe it ties a little bit as well Rodney to your comment earlier around.", "translate_tts": "I think maybe it ties a little bit as well Rodney to your comment earlier around", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:18.415", "mode": "azero-full", "language": "en", "target": "en", "text": "the different customer segments and how they're changing behavior in the current environment. Simeon, we mentioned earlier in the prepared remarks", "text_tts": "entioned earlier in the prepared remarks", "translate": "the different customer segments and how they're changing behavior in the current environment. Simeon, we mentioned earlier in the prepared remarks", "translate_tts": "the different customer segments and how theyre changing behavior in the current environment Simeon we mentioned earlier in the prepared remarks", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:21.972", "mode": "azero-full", "language": "en", "target": "en", "text": "the different customer segments and how they're changing behavior in the current environment. Simeon, we mentioned earlier in the prepared remarks", "text_tts": "entioned earlier in the prepared remarks", "translate": "the different customer segments and how they're changing behavior in the current environment. Simeon, we mentioned earlier in the prepared remarks", "translate_tts": "the different customer segments and how theyre changing behavior in the current environment Simeon we mentioned earlier in the prepared remarks", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:32.839", "mode": "azero-full", "language": "en", "target": "en", "text": "We're seeing the mainstream customer and then the higher income customer. In many cases, they're engaging more in fresh products, engaging more in brands like private selection. We saw private selection outperform our overall sales growth during the quarter. So there are certain customers", "text_tts": "there are certain customers", "translate": "We're seeing the mainstream customer and then the higher income customer. In many cases, they're engaging more in fresh products, engaging more in brands like private selection. We saw private selection outperform our overall sales growth during the quarter. So there are certain customers", "translate_tts": "Were seeing the mainstream customer and then the higher income customer In many cases theyre engaging more in fresh products engaging more in brands like private selection We saw private selection outperform our overall sales growth during the quarter So there are certain customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:36.397", "mode": "azero-full", "language": "en", "target": "en", "text": "We're certainly using our personalization to target.", "text_tts": "rtainly using our personalization to target", "translate": "We're certainly using our personalization to target.", "translate_tts": "Were certainly using our personalization to target", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:36.490", "mode": "azero-full", "language": "en", "target": "en", "text": "We're seeing the mainstream customer and then the higher income customer. In many cases, they're engaging more in fresh products, engaging more in brands like private selection. We saw private selection outperform our overall sales growth during the quarter. So there are certain customers", "text_tts": "there are certain customers", "translate": "We're seeing the mainstream customer and then the higher income customer. In many cases, they're engaging more in fresh products, engaging more in brands like private selection. We saw private selection outperform our overall sales growth during the quarter. So there are certain customers", "translate_tts": "Were seeing the mainstream customer and then the higher income customer In many cases theyre engaging more in fresh products engaging more in brands like private selection We saw private selection outperform our overall sales growth during the quarter So there are certain customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:39.741", "mode": "azero-full", "language": "en", "target": "en", "text": "We're certainly using our personalization to target.", "text_tts": "rtainly using our personalization to target", "translate": "We're certainly using our personalization to target.", "translate_tts": "Were certainly using our personalization to target", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:44.012", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive greater loyalty, greater engagement and then that customer that we clearly see is on a very constrained budget and have been impacted by", "text_tts": "very constrained budget and have been impacted by", "translate": "to drive greater loyalty, greater engagement and then that customer that we clearly see is on a very constrained budget and have been impacted by", "translate_tts": "to drive greater loyalty greater engagement and then that customer that we clearly see is on a very constrained budget and have been impacted by", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:47.337", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive greater loyalty, greater engagement and then that customer that we clearly see is on a very constrained budget and have been impacted by", "text_tts": "very constrained budget and have been impacted by", "translate": "to drive greater loyalty, greater engagement and then that customer that we clearly see is on a very constrained budget and have been impacted by", "translate_tts": "to drive greater loyalty greater engagement and then that customer that we clearly see is on a very constrained budget and have been impacted by", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:53.908", "mode": "azero-full", "language": "en", "target": "en", "text": "the lower number of snap dollars in the market, really focusing our marketing effort to ensure that we're personalizing offers to resonate with those customers and help them manage their budgets more effectively.", "text_tts": "manage their budgets more effectively", "translate": "the lower number of snap dollars in the market, really focusing our marketing effort to ensure that we're personalizing offers to resonate with those customers and help them manage their budgets more effectively.", "translate_tts": "the lower number of snap dollars in the market really focusing our marketing effort to ensure that were personalizing offers to resonate with those customers and help them manage their budgets more effectively", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:56.856", "mode": "azero-full", "language": "en", "target": "en", "text": "the lower number of snap dollars in the market, really focusing our marketing effort to ensure that we're personalizing offers to resonate with those customers and help them manage their budgets more effectively.", "text_tts": "manage their budgets more effectively", "translate": "the lower number of snap dollars in the market, really focusing our marketing effort to ensure that we're personalizing offers to resonate with those customers and help them manage their budgets more effectively.", "translate_tts": "the lower number of snap dollars in the market really focusing our marketing effort to ensure that were personalizing offers to resonate with those customers and help them manage their budgets more effectively", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:57.756", "mode": "azero-full", "language": "en", "target": "en", "text": "And maybe related follow up.", "text_tts": "And maybe related follow up", "translate": "And maybe related follow up.", "translate_tts": "And maybe related follow up", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:00.764", "mode": "azero-full", "language": "en", "target": "en", "text": "And maybe related follow up.", "text_tts": "And maybe related follow up", "translate": "And maybe related follow up.", "translate_tts": "And maybe related follow up", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:05.256", "mode": "azero-full", "language": "en", "target": "en", "text": "you were talking about how inflation is pressuring the wallet. You mentioned that we're seeing some price come down. You mentioned fresh food in some places.", "text_tts": "come down You mentioned fresh food in some places", "translate": "you were talking about how inflation is pressuring the wallet. You mentioned that we're seeing some price come down. You mentioned fresh food in some places.", "translate_tts": "you were talking about how inflation is pressuring the wallet You mentioned that were seeing some price come down You mentioned fresh food in some places", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:08.892", "mode": "azero-full", "language": "en", "target": "en", "text": "you were talking about how inflation is pressuring the wallet. You mentioned that we're seeing some price come down. You mentioned fresh food in some places.", "text_tts": "come down You mentioned fresh food in some places", "translate": "you were talking about how inflation is pressuring the wallet. You mentioned that we're seeing some price come down. You mentioned fresh food in some places.", "translate_tts": "you were talking about how inflation is pressuring the wallet You mentioned that were seeing some price come down You mentioned fresh food in some places", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:19.736", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, at what point first, what is the elasticity? Are you seeing any pickup in volume in prices or in categories in which prices are going down? Or is it just too much weight on the consumer wallet right now? And at what point do you expect that intersection when inflation comes down enough", "text_tts": "on comes down enough", "translate": "I mean, at what point first, what is the elasticity? Are you seeing any pickup in volume in prices or in categories in which prices are going down? Or is it just too much weight on the consumer wallet right now? And at what point do you expect that intersection when inflation comes down enough", "translate_tts": "I mean at what point first what is the elasticity Are you seeing any pickup in volume in prices or in categories in which prices are going down Or is it just too much weight on the consumer wallet right now And at what point do you expect that intersection when inflation comes down enough", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:22.917", "mode": "azero-full", "language": "en", "target": "en", "text": "You'll start to see a pick back pick back up in unit or even trading back up.", "text_tts": "t or even trading back up", "translate": "You'll start to see a pick back pick back up in unit or even trading back up.", "translate_tts": "Youll start to see a pick back pick back up in unit or even trading back up", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:22.929", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, at what point first, what is the elasticity? Are you seeing any pickup in volume in prices or in categories in which prices are going down? Or is it just too much weight on the consumer wallet right now? And at what point do you expect that intersection when inflation comes down enough", "text_tts": "on comes down enough", "translate": "I mean, at what point first, what is the elasticity? Are you seeing any pickup in volume in prices or in categories in which prices are going down? Or is it just too much weight on the consumer wallet right now? And at what point do you expect that intersection when inflation comes down enough", "translate_tts": "I mean at what point first what is the elasticity Are you seeing any pickup in volume in prices or in categories in which prices are going down Or is it just too much weight on the consumer wallet right now And at what point do you expect that intersection when inflation comes down enough", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:27.038", "mode": "azero-full", "language": "en", "target": "en", "text": "You'll start to see a pick back pick back up in unit or even trading back up.", "text_tts": "t or even trading back up", "translate": "You'll start to see a pick back pick back up in unit or even trading back up.", "translate_tts": "Youll start to see a pick back pick back up in unit or even trading back up", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:28.038", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look historically, as you as", "text_tts": "as you as", "translate": "If you look historically, as you as", "translate_tts": "If you look historically as you as", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:31.217", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look historically, as you as", "text_tts": "as you as", "translate": "If you look historically, as you as", "translate_tts": "If you look historically as you as", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:34.102", "mode": "azero-full", "language": "en", "target": "en", "text": "the context that you mentioned, as inflation gets lower, you do see tonnage increases.", "text_tts": "lower you do see tonnage increases", "translate": "the context that you mentioned, as inflation gets lower, you do see tonnage increases.", "translate_tts": "the context that you mentioned as inflation gets lower you do see tonnage increases", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:37.718", "mode": "azero-full", "language": "en", "target": "en", "text": "the context that you mentioned, as inflation gets lower, you do see tonnage increases.", "text_tts": "lower you do see tonnage increases", "translate": "the context that you mentioned, as inflation gets lower, you do see tonnage increases.", "translate_tts": "the context that you mentioned as inflation gets lower you do see tonnage increases", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:45.898", "mode": "azero-full", "language": "en", "target": "en", "text": "we would expect as you look over the balance of the year that would happen again. I would say we're too early in the process to really be able to say specifically", "text_tts": "to say specifically", "translate": "we would expect as you look over the balance of the year that would happen again. I would say we're too early in the process to really be able to say specifically", "translate_tts": "we would expect as you look over the balance of the year that would happen again I would say were too early in the process to really be able to say specifically", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:49.518", "mode": "azero-full", "language": "en", "target": "en", "text": "we would expect as you look over the balance of the year that would happen again. I would say we're too early in the process to really be able to say specifically", "text_tts": "to say specifically", "translate": "we would expect as you look over the balance of the year that would happen again. I would say we're too early in the process to really be able to say specifically", "translate_tts": "we would expect as you look over the balance of the year that would happen again I would say were too early in the process to really be able to say specifically", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:53.035", "mode": "azero-full", "language": "en", "target": "en", "text": "We are seeing trend improvements in market share in some of those aspects and very good share gain.", "text_tts": "are gain", "translate": "We are seeing trend improvements in market share in some of those aspects and very good share gain.", "translate_tts": "We are seeing trend improvements in market share in some of those aspects and very good share gain", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:56.880", "mode": "azero-full", "language": "en", "target": "en", "text": "We are seeing trend improvements in market share in some of those aspects and very good share gain.", "text_tts": "are gain", "translate": "We are seeing trend improvements in market share in some of those aspects and very good share gain.", "translate_tts": "We are seeing trend improvements in market share in some of those aspects and very good share gain", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:58.168", "mode": "azero-full", "language": "en", "target": "en", "text": "in mainstream and less price sensitive shoppers.", "text_tts": "and less price sensitive shoppers", "translate": "in mainstream and less price sensitive shoppers.", "translate_tts": "in mainstream and less price sensitive shoppers", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:59.009", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:01.395", "mode": "azero-full", "language": "en", "target": "en", "text": "in mainstream and less price sensitive shoppers.", "text_tts": "and less price sensitive shoppers", "translate": "in mainstream and less price sensitive shoppers.", "translate_tts": "in mainstream and less price sensitive shoppers", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:01.914", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:04.251", "mode": "azero-full", "language": "en", "target": "en", "text": "It really is a bifurcation where certain customers", "text_tts": "urcation where certain customers", "translate": "It really is a bifurcation where certain customers", "translate_tts": "It really is a bifurcation where certain customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:08.614", "mode": "azero-full", "language": "en", "target": "en", "text": "It really is a bifurcation where certain customers", "text_tts": "urcation where certain customers", "translate": "It really is a bifurcation where certain customers", "translate_tts": "It really is a bifurcation where certain customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:08.920", "mode": "azero-full", "language": "en", "target": "en", "text": "are behaving as if the economy's always been.", "text_tts": "n", "translate": "are behaving as if the economy's always been.", "translate_tts": "are behaving as if the economys always been", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:13.355", "mode": "azero-full", "language": "en", "target": "en", "text": "are behaving as if the economy's always been.", "text_tts": "n", "translate": "are behaving as if the economy's always been.", "translate_tts": "are behaving as if the economys always been", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:15.794", "mode": "azero-full", "language": "en", "target": "en", "text": "But customers that are on a budget under SNAP, you know, there's a significant reduction in SNAP dollars in the marketplace.", "text_tts": "on in SNAP dollars in the marketplace", "translate": "But customers that are on a budget under SNAP, you know, there's a significant reduction in SNAP dollars in the marketplace.", "translate_tts": "But customers that are on a budget under SNAP you know theres a significant reduction in SNAP dollars in the marketplace", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:19.347", "mode": "azero-full", "language": "en", "target": "en", "text": "And they are making significant modifications.", "text_tts": "significant modifications", "translate": "And they are making significant modifications.", "translate_tts": "And they are making significant modifications", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:20.654", "mode": "azero-full", "language": "en", "target": "en", "text": "But customers that are on a budget under SNAP, you know, there's a significant reduction in SNAP dollars in the marketplace.", "text_tts": "on in SNAP dollars in the marketplace", "translate": "But customers that are on a budget under SNAP, you know, there's a significant reduction in SNAP dollars in the marketplace.", "translate_tts": "But customers that are on a budget under SNAP you know theres a significant reduction in SNAP dollars in the marketplace", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:23.777", "mode": "azero-full", "language": "en", "target": "en", "text": "And they are making significant modifications.", "text_tts": "significant modifications", "translate": "And they are making significant modifications.", "translate_tts": "And they are making significant modifications", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:30.677", "mode": "azero-full", "language": "en", "target": "en", "text": "including before maybe buying something that was a unit of twelve and now they'll buy a unit of four. They're going more frequent but buying less each trip and things like that.", "text_tts": "h trip and things like that", "translate": "including before maybe buying something that was a unit of twelve and now they'll buy a unit of four. They're going more frequent but buying less each trip and things like that.", "translate_tts": "including before maybe buying something that was a unit of twelve and now theyll buy a unit of four Theyre going more frequent but buying less each trip and things like that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:31.728", "mode": "azero-full", "language": "en", "target": "en", "text": "So we would expect.", "text_tts": "So we would expect", "translate": "So we would expect.", "translate_tts": "So we would expect", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:34.119", "mode": "azero-full", "language": "en", "target": "en", "text": "including before maybe buying something that was a unit of twelve and now they'll buy a unit of four. They're going more frequent but buying less each trip and things like that.", "text_tts": "h trip and things like that", "translate": "including before maybe buying something that was a unit of twelve and now they'll buy a unit of four. They're going more frequent but buying less each trip and things like that.", "translate_tts": "including before maybe buying something that was a unit of twelve and now theyll buy a unit of four Theyre going more frequent but buying less each trip and things like that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:34.810", "mode": "azero-full", "language": "en", "target": "en", "text": "As you look over the balance of the year, tonnage would improve.", "text_tts": "nnage would improve", "translate": "As you look over the balance of the year, tonnage would improve.", "translate_tts": "As you look over the balance of the year tonnage would improve", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:35.010", "mode": "azero-full", "language": "en", "target": "en", "text": "So we would expect.", "text_tts": "So we would expect", "translate": "So we would expect.", "translate_tts": "So we would expect", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:37.064", "mode": "azero-full", "language": "en", "target": "en", "text": "as inflation continues.", "text_tts": "continues", "translate": "as inflation continues.", "translate_tts": "as inflation continues", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:38.139", "mode": "azero-full", "language": "en", "target": "en", "text": "As you look over the balance of the year, tonnage would improve.", "text_tts": "nnage would improve", "translate": "As you look over the balance of the year, tonnage would improve.", "translate_tts": "As you look over the balance of the year tonnage would improve", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:39.764", "mode": "azero-full", "language": "en", "target": "en", "text": "to decline on a year on year basis.", "text_tts": "a year on year basis", "translate": "to decline on a year on year basis.", "translate_tts": "to decline on a year on year basis", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:40.466", "mode": "azero-full", "language": "en", "target": "en", "text": "as inflation continues.", "text_tts": "continues", "translate": "as inflation continues.", "translate_tts": "as inflation continues", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:42.902", "mode": "azero-full", "language": "en", "target": "en", "text": "to decline on a year on year basis.", "text_tts": "a year on year basis", "translate": "to decline on a year on year basis.", "translate_tts": "to decline on a year on year basis", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:44.766", "mode": "azero-full", "language": "en", "target": "en", "text": "But I always think it's important to remember that inflation is cycling high inflation.", "text_tts": "cycling high inflation", "translate": "But I always think it's important to remember that inflation is cycling high inflation.", "translate_tts": "But I always think its important to remember that inflation is cycling high inflation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:45.396", "mode": "azero-full", "language": "en", "target": "en", "text": "which", "text_tts": "which", "translate": "which", "translate_tts": "which", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:48.082", "mode": "azero-full", "language": "en", "target": "en", "text": "But I always think it's important to remember that inflation is cycling high inflation.", "text_tts": "cycling high inflation", "translate": "But I always think it's important to remember that inflation is cycling high inflation.", "translate_tts": "But I always think its important to remember that inflation is cycling high inflation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:48.398", "mode": "azero-full", "language": "en", "target": "en", "text": "which", "text_tts": "which", "translate": "which", "translate_tts": "which", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:58.095", "mode": "azero-full", "language": "en", "target": "en", "text": "usually causes inflation increases to be less moderate. And as we look out through the balance of the year, we would still expect to have inflation is just less than what it's been in the last couple of years or one point five years.", "text_tts": "ne point five years", "translate": "usually causes inflation increases to be less moderate. And as we look out through the balance of the year, we would still expect to have inflation is just less than what it's been in the last couple of years or one point five years.", "translate_tts": "usually causes inflation increases to be less moderate And as we look out through the balance of the year we would still expect to have inflation is just less than what its been in the last couple of years or one point five years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:01.303", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks guys. Good courting.", "text_tts": "Good courting", "translate": "Okay, thanks guys. Good courting.", "translate_tts": "Okay thanks guys Good courting", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:02.374", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:02.731", "mode": "azero-full", "language": "en", "target": "en", "text": "usually causes inflation increases to be less moderate. And as we look out through the balance of the year, we would still expect to have inflation is just less than what it's been in the last couple of years or one point five years.", "text_tts": "ne point five years", "translate": "usually causes inflation increases to be less moderate. And as we look out through the balance of the year, we would still expect to have inflation is just less than what it's been in the last couple of years or one point five years.", "translate_tts": "usually causes inflation increases to be less moderate And as we look out through the balance of the year we would still expect to have inflation is just less than what its been in the last couple of years or one point five years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:04.287", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks guys. Good courting.", "text_tts": "Good courting", "translate": "Okay, thanks guys. Good courting.", "translate_tts": "Okay thanks guys Good courting", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:05.008", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:05.489", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:08.011", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:08.500", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Michael Lasser of UBS.", "text_tts": "comes from Michael Lasser of UBS", "translate": "Our next question comes from Michael Lasser of UBS.", "translate_tts": "Our next question comes from Michael Lasser of UBS", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:11.522", "mode": "azero-full", "language": "en", "target": "en", "text": "Michael, your line is now open, please go ahead.", "text_tts": "is now open please go ahead", "translate": "Michael, your line is now open, please go ahead.", "translate_tts": "Michael your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:11.659", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Michael Lasser of UBS.", "text_tts": "comes from Michael Lasser of UBS", "translate": "Our next question comes from Michael Lasser of UBS.", "translate_tts": "Our next question comes from Michael Lasser of UBS", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:14.456", "mode": "azero-full", "language": "en", "target": "en", "text": "Michael, your line is now open, please go ahead.", "text_tts": "is now open please go ahead", "translate": "Michael, your line is now open, please go ahead.", "translate_tts": "Michael your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:15.637", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thanks a lot for taking my question.", "text_tts": "a lot for taking my question", "translate": "Good morning. Thanks a lot for taking my question.", "translate_tts": "Good morning Thanks a lot for taking my question", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:18.786", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thanks a lot for taking my question.", "text_tts": "a lot for taking my question", "translate": "Good morning. Thanks a lot for taking my question.", "translate_tts": "Good morning Thanks a lot for taking my question", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:21.654", "mode": "azero-full", "language": "en", "target": "en", "text": "given your updated expectation for ID's to be at the lower end,", "text_tts": "end", "translate": "given your updated expectation for ID's to be at the lower end,", "translate_tts": "given your updated expectation for IDs to be at the lower end", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:23.564", "mode": "azero-full", "language": "en", "target": "en", "text": "of your full year comp guidance.", "text_tts": "year comp guidance", "translate": "of your full year comp guidance.", "translate_tts": "of your full year comp guidance", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:24.716", "mode": "azero-full", "language": "en", "target": "en", "text": "given your updated expectation for ID's to be at the lower end,", "text_tts": "end", "translate": "given your updated expectation for ID's to be at the lower end,", "translate_tts": "given your updated expectation for IDs to be at the lower end", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:27.249", "mode": "azero-full", "language": "en", "target": "en", "text": "of your full year comp guidance.", "text_tts": "year comp guidance", "translate": "of your full year comp guidance.", "translate_tts": "of your full year comp guidance", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:27.697", "mode": "azero-full", "language": "en", "target": "en", "text": "Does that imply that you do expect ID's to be negative?", "text_tts": "s to be negative", "translate": "Does that imply that you do expect ID's to be negative?", "translate_tts": "Does that imply that you do expect IDs to be negative", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:20:30.780", "mode": "azero-full", "language": "en", "target": "en", "text": "Does that imply that you do expect ID's to be negative?", "text_tts": "s to be negative", "translate": "Does that imply that you do expect ID's to be negative?", "translate_tts": "Does that imply that you do expect IDs to be negative", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:20:32.175", "mode": "azero-full", "language": "en", "target": "en", "text": "in the back half of the year? And what has changed", "text_tts": "", "translate": "in the back half of the year? And what has changed", "translate_tts": "in the back half of the year And what has changed", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:35.498", "mode": "azero-full", "language": "en", "target": "en", "text": "in the back half of the year? And what has changed", "text_tts": "", "translate": "in the back half of the year? And what has changed", "translate_tts": "in the back half of the year And what has changed", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:42.871", "mode": "azero-full", "language": "en", "target": "en", "text": "within the updated expectation, especially within the grocery business? Because you did say that the pharmacy business, despite the loss of ExpressScripts,", "text_tts": "ExpressScripts", "translate": "within the updated expectation, especially within the grocery business? Because you did say that the pharmacy business, despite the loss of ExpressScripts,", "translate_tts": "within the updated expectation especially within the grocery business Because you did say that the pharmacy business despite the loss of ExpressScripts", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:46.205", "mode": "azero-full", "language": "en", "target": "en", "text": "within the updated expectation, especially within the grocery business? Because you did say that the pharmacy business, despite the loss of ExpressScripts,", "text_tts": "ExpressScripts", "translate": "within the updated expectation, especially within the grocery business? Because you did say that the pharmacy business, despite the loss of ExpressScripts,", "translate_tts": "within the updated expectation especially within the grocery business Because you did say that the pharmacy business despite the loss of ExpressScripts", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:48.017", "mode": "azero-full", "language": "en", "target": "en", "text": "is doing well. So presumably you're fulfilling a lot of GOP one", "text_tts": "GOP one", "translate": "is doing well. So presumably you're fulfilling a lot of GOP one", "translate_tts": "is doing well So presumably youre fulfilling a lot of GOP one", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:48.797", "mode": "azero-full", "language": "en", "target": "en", "text": "Prescriptions.", "text_tts": "Prescriptions", "translate": "Prescriptions.", "translate_tts": "Prescriptions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:51.525", "mode": "azero-full", "language": "en", "target": "en", "text": "is doing well. So presumably you're fulfilling a lot of GOP one", "text_tts": "GOP one", "translate": "is doing well. So presumably you're fulfilling a lot of GOP one", "translate_tts": "is doing well So presumably youre fulfilling a lot of GOP one", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:51.809", "mode": "azero-full", "language": "en", "target": "en", "text": "Prescriptions.", "text_tts": "Prescriptions", "translate": "Prescriptions.", "translate_tts": "Prescriptions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:55.010", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's supporting the overall ID's, and so grocery is getting worse than what you had originally thought.", "text_tts": "had originally thought", "translate": "And that's supporting the overall ID's, and so grocery is getting worse than what you had originally thought.", "translate_tts": "And thats supporting the overall IDs and so grocery is getting worse than what you had originally thought", "is_final": false, "emotion": "🤢", "events": "👨📯🤖🗣", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:58.250", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's supporting the overall ID's, and so grocery is getting worse than what you had originally thought.", "text_tts": "had originally thought", "translate": "And that's supporting the overall ID's, and so grocery is getting worse than what you had originally thought.", "translate_tts": "And thats supporting the overall IDs and so grocery is getting worse than what you had originally thought", "is_final": false, "emotion": "🤢", "events": "👨📯🤖🗣", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:07.851", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for the question, Michael. I think you may have misunderstood what I mentioned in the prepared remarks. What we were saying was that we would expect the identical sales for the final three quarters of the year", "text_tts": "s of the year", "translate": "Thanks for the question, Michael. I think you may have misunderstood what I mentioned in the prepared remarks. What we were saying was that we would expect the identical sales for the final three quarters of the year", "translate_tts": "Thanks for the question Michael I think you may have misunderstood what I mentioned in the prepared remarks What we were saying was that we would expect the identical sales for the final three quarters of the year", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:13.218", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for the question, Michael. I think you may have misunderstood what I mentioned in the prepared remarks. What we were saying was that we would expect the identical sales for the final three quarters of the year", "text_tts": "s of the year", "translate": "Thanks for the question, Michael. I think you may have misunderstood what I mentioned in the prepared remarks. What we were saying was that we would expect the identical sales for the final three quarters of the year", "translate_tts": "Thanks for the question Michael I think you may have misunderstood what I mentioned in the prepared remarks What we were saying was that we would expect the identical sales for the final three quarters of the year", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:13.889", "mode": "azero-full", "language": "en", "target": "en", "text": "to be at the low end of our range. And that's essentially what we would have contemplated within our original guidance. That's still", "text_tts": "our original guidance Thats still", "translate": "to be at the low end of our range. And that's essentially what we would have contemplated within our original guidance. That's still", "translate_tts": "to be at the low end of our range And thats essentially what we would have contemplated within our original guidance Thats still", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:19.172", "mode": "azero-full", "language": "en", "target": "en", "text": "to be at the low end of our range. And that's essentially what we would have contemplated within our original guidance. That's still", "text_tts": "our original guidance Thats still", "translate": "to be at the low end of our range. And that's essentially what we would have contemplated within our original guidance. That's still", "translate_tts": "to be at the low end of our range And thats essentially what we would have contemplated within our original guidance Thats still", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:28.432", "mode": "azero-full", "language": "en", "target": "en", "text": "supports the one percent to two percent excluding ExpressScripts or two point five percent to three point five percent including ExpressScripts. So what I was really calling out was the trying to give you some specific sort of understanding of how we're thinking about those final three quarters of the year and what they may look like. But we're not", "text_tts": "ers of the year and what they may look like But were not", "translate": "supports the one percent to two percent excluding ExpressScripts or two point five percent to three point five percent including ExpressScripts. So what I was really calling out was the trying to give you some specific sort of understanding of how we're thinking about those final three quarters of the year and what they may look like. But we're not", "translate_tts": "supports the one percent to two percent excluding ExpressScripts or two point five percent to three point five percent including ExpressScripts So what I was really calling out was the trying to give you some specific sort of understanding of how were thinking about those final three quarters of the year and what they may look like But were not", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:31.038", "mode": "azero-full", "language": "en", "target": "en", "text": "Certainly not indicating that we expect a full year.", "text_tts": "we expect a full year", "translate": "Certainly not indicating that we expect a full year.", "translate_tts": "Certainly not indicating that we expect a full year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:34.708", "mode": "azero-full", "language": "en", "target": "en", "text": "supports the one percent to two percent excluding ExpressScripts or two point five percent to three point five percent including ExpressScripts. So what I was really calling out was the trying to give you some specific sort of understanding of how we're thinking about those final three quarters of the year and what they may look like. But we're not", "text_tts": "ers of the year and what they may look like But were not", "translate": "supports the one percent to two percent excluding ExpressScripts or two point five percent to three point five percent including ExpressScripts. So what I was really calling out was the trying to give you some specific sort of understanding of how we're thinking about those final three quarters of the year and what they may look like. But we're not", "translate_tts": "supports the one percent to two percent excluding ExpressScripts or two point five percent to three point five percent including ExpressScripts So what I was really calling out was the trying to give you some specific sort of understanding of how were thinking about those final three quarters of the year and what they may look like But were not", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:36.982", "mode": "azero-full", "language": "en", "target": "en", "text": "we weren't we weren't intend to signal the full year would be at the bottom end of that range. It was really specific to the final three quarters.", "text_tts": "pecific to the final three quarters", "translate": "we weren't we weren't intend to signal the full year would be at the bottom end of that range. It was really specific to the final three quarters.", "translate_tts": "we werent we werent intend to signal the full year would be at the bottom end of that range It was really specific to the final three quarters", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:37.453", "mode": "azero-full", "language": "en", "target": "en", "text": "Certainly not indicating that we expect a full year.", "text_tts": "we expect a full year", "translate": "Certainly not indicating that we expect a full year.", "translate_tts": "Certainly not indicating that we expect a full year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:39.375", "mode": "azero-full", "language": "en", "target": "en", "text": "and you expect.", "text_tts": "and you expect", "translate": "and you expect.", "translate_tts": "and you expect", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:43.714", "mode": "azero-full", "language": "en", "target": "en", "text": "we weren't we weren't intend to signal the full year would be at the bottom end of that range. It was really specific to the final three quarters.", "text_tts": "pecific to the final three quarters", "translate": "we weren't we weren't intend to signal the full year would be at the bottom end of that range. It was really specific to the final three quarters.", "translate_tts": "we werent we werent intend to signal the full year would be at the bottom end of that range It was really specific to the final three quarters", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:44.492", "mode": "azero-full", "language": "en", "target": "en", "text": "and you expect.", "text_tts": "and you expect", "translate": "and you expect.", "translate_tts": "and you expect", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:44.764", "mode": "azero-full", "language": "en", "target": "en", "text": "each one of those quarters to be positive? And does that embed the expectation that", "text_tts": "that embed the expectation that", "translate": "each one of those quarters to be positive? And does that embed the expectation that", "translate_tts": "each one of those quarters to be positive And does that embed the expectation that", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:46.543", "mode": "azero-full", "language": "en", "target": "en", "text": "Tonnage has to be positive.", "text_tts": "be positive", "translate": "Tonnage has to be positive.", "translate_tts": "Tonnage has to be positive", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:48.868", "mode": "azero-full", "language": "en", "target": "en", "text": "each one of those quarters to be positive? And does that embed the expectation that", "text_tts": "that embed the expectation that", "translate": "each one of those quarters to be positive? And does that embed the expectation that", "translate_tts": "each one of those quarters to be positive And does that embed the expectation that", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:49.811", "mode": "azero-full", "language": "en", "target": "en", "text": "Tonnage has to be positive.", "text_tts": "be positive", "translate": "Tonnage has to be positive.", "translate_tts": "Tonnage has to be positive", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:58.807", "mode": "azero-full", "language": "en", "target": "en", "text": "we would expect the identical sales to be positive in each of the final three quarters. And we would be assuming on inflation that inflation continues to", "text_tts": "on inflation that inflation continues to", "translate": "we would expect the identical sales to be positive in each of the final three quarters. And we would be assuming on inflation that inflation continues to", "translate_tts": "we would expect the identical sales to be positive in each of the final three quarters And we would be assuming on inflation that inflation continues to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:01.860", "mode": "azero-full", "language": "en", "target": "en", "text": "we would expect the identical sales to be positive in each of the final three quarters. And we would be assuming on inflation that inflation continues to", "text_tts": "on inflation that inflation continues to", "translate": "we would expect the identical sales to be positive in each of the final three quarters. And we would be assuming on inflation that inflation continues to", "translate_tts": "we would expect the identical sales to be positive in each of the final three quarters And we would be assuming on inflation that inflation continues to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:05.954", "mode": "azero-full", "language": "en", "target": "en", "text": "decline as the year progresses and end the year at low single digit inflation back to sort of more normalized levels. We've", "text_tts": "sort of more normalized levels Weve", "translate": "decline as the year progresses and end the year at low single digit inflation back to sort of more normalized levels. We've", "translate_tts": "decline as the year progresses and end the year at low single digit inflation back to sort of more normalized levels Weve", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:09.470", "mode": "azero-full", "language": "en", "target": "en", "text": "decline as the year progresses and end the year at low single digit inflation back to sort of more normalized levels. We've", "text_tts": "sort of more normalized levels Weve", "translate": "decline as the year progresses and end the year at low single digit inflation back to sort of more normalized levels. We've", "translate_tts": "decline as the year progresses and end the year at low single digit inflation back to sort of more normalized levels Weve", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:10.027", "mode": "azero-full", "language": "en", "target": "en", "text": "We've seen really the fresh department start to reach that point, but the grocery", "text_tts": "that point but the grocery", "translate": "We've seen really the fresh department start to reach that point, but the grocery", "translate_tts": "Weve seen really the fresh department start to reach that point but the grocery", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:13.413", "mode": "azero-full", "language": "en", "target": "en", "text": "We've seen really the fresh department start to reach that point, but the grocery", "text_tts": "that point but the grocery", "translate": "We've seen really the fresh department start to reach that point, but the grocery", "translate_tts": "Weve seen really the fresh department start to reach that point but the grocery", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:24.705", "mode": "azero-full", "language": "en", "target": "en", "text": "department has started to decline but will still be at elevated levels. So I think it really ties back to Rodney's comments early. We would expect to see a continued improvement in unit trajectory to offset some of the decelerating inflation. And I'd say we've seen a little bit of", "text_tts": "e of the decelerating inflation And Id say weve seen a little bit of", "translate": "department has started to decline but will still be at elevated levels. So I think it really ties back to Rodney's comments early. We would expect to see a continued improvement in unit trajectory to offset some of the decelerating inflation. And I'd say we've seen a little bit of", "translate_tts": "department has started to decline but will still be at elevated levels So I think it really ties back to Rodneys comments early We would expect to see a continued improvement in unit trajectory to offset some of the decelerating inflation And Id say weve seen a little bit of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:26.096", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter, because", "text_tts": "In the first quarter because", "translate": "In the first quarter, because", "translate_tts": "In the first quarter because", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:28.507", "mode": "azero-full", "language": "en", "target": "en", "text": "department has started to decline but will still be at elevated levels. So I think it really ties back to Rodney's comments early. We would expect to see a continued improvement in unit trajectory to offset some of the decelerating inflation. And I'd say we've seen a little bit of", "text_tts": "e of the decelerating inflation And Id say weve seen a little bit of", "translate": "department has started to decline but will still be at elevated levels. So I think it really ties back to Rodney's comments early. We would expect to see a continued improvement in unit trajectory to offset some of the decelerating inflation. And I'd say we've seen a little bit of", "translate_tts": "department has started to decline but will still be at elevated levels So I think it really ties back to Rodneys comments early We would expect to see a continued improvement in unit trajectory to offset some of the decelerating inflation And Id say weve seen a little bit of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:29.554", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter, because", "text_tts": "In the first quarter because", "translate": "In the first quarter, because", "translate_tts": "In the first quarter because", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:31.574", "mode": "azero-full", "language": "en", "target": "en", "text": "ID sales didn't decelerate at the same rate as inflation decelerated during the quarter.", "text_tts": "as inflation decelerated during the quarter", "translate": "ID sales didn't decelerate at the same rate as inflation decelerated during the quarter.", "translate_tts": "ID sales didnt decelerate at the same rate as inflation decelerated during the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:35.347", "mode": "azero-full", "language": "en", "target": "en", "text": "ID sales didn't decelerate at the same rate as inflation decelerated during the quarter.", "text_tts": "as inflation decelerated during the quarter", "translate": "ID sales didn't decelerate at the same rate as inflation decelerated during the quarter.", "translate_tts": "ID sales didnt decelerate at the same rate as inflation decelerated during the quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:37.563", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. My follow up question is the perception is that", "text_tts": "", "translate": "Okay. My follow up question is the perception is that", "translate_tts": "Okay My follow up question is the perception is that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:41.205", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. My follow up question is the perception is that", "text_tts": "", "translate": "Okay. My follow up question is the perception is that", "translate_tts": "Okay My follow up question is the perception is that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:43.258", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger might be losing a little bit of share, at least within certain customer segments, given that", "text_tts": "given that", "translate": "Kroger might be losing a little bit of share, at least within certain customer segments, given that", "translate_tts": "Kroger might be losing a little bit of share at least within certain customer segments given that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:22:47.150", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger might be losing a little bit of share, at least within certain customer segments, given that", "text_tts": "given that", "translate": "Kroger might be losing a little bit of share, at least within certain customer segments, given that", "translate_tts": "Kroger might be losing a little bit of share at least within certain customer segments given that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:22:47.379", "mode": "azero-full", "language": "en", "target": "en", "text": "Walmart's doing double digit grocery sales increases.", "text_tts": "double digit grocery sales increases", "translate": "Walmart's doing double digit grocery sales increases.", "translate_tts": "Walmarts doing double digit grocery sales increases", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:22:50.543", "mode": "azero-full", "language": "en", "target": "en", "text": "Walmart's doing double digit grocery sales increases.", "text_tts": "double digit grocery sales increases", "translate": "Walmart's doing double digit grocery sales increases.", "translate_tts": "Walmarts doing double digit grocery sales increases", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:22:59.151", "mode": "azero-full", "language": "en", "target": "en", "text": "And the point that you made is a lot of the price investments or promotional investments that Kroger is being made this year are being funded by the CPGs.", "text_tts": "by the CPGs", "translate": "And the point that you made is a lot of the price investments or promotional investments that Kroger is being made this year are being funded by the CPGs.", "translate_tts": "And the point that you made is a lot of the price investments or promotional investments that Kroger is being made this year are being funded by the CPGs", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:03.158", "mode": "azero-full", "language": "en", "target": "en", "text": "And the point that you made is a lot of the price investments or promotional investments that Kroger is being made this year are being funded by the CPGs.", "text_tts": "by the CPGs", "translate": "And the point that you made is a lot of the price investments or promotional investments that Kroger is being made this year are being funded by the CPGs.", "translate_tts": "And the point that you made is a lot of the price investments or promotional investments that Kroger is being made this year are being funded by the CPGs", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:04.234", "mode": "azero-full", "language": "en", "target": "en", "text": "How far is Kroger willing to use its own P and L?", "text_tts": "own P and L", "translate": "How far is Kroger willing to use its own P and L?", "translate_tts": "How far is Kroger willing to use its own P and L", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:06.567", "mode": "azero-full", "language": "en", "target": "en", "text": "to fund further investments.", "text_tts": "further investments", "translate": "to fund further investments.", "translate_tts": "to fund further investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:07.475", "mode": "azero-full", "language": "en", "target": "en", "text": "How far is Kroger willing to use its own P and L?", "text_tts": "own P and L", "translate": "How far is Kroger willing to use its own P and L?", "translate_tts": "How far is Kroger willing to use its own P and L", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:09.669", "mode": "azero-full", "language": "en", "target": "en", "text": "to fund further investments.", "text_tts": "further investments", "translate": "to fund further investments.", "translate_tts": "to fund further investments", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:11.522", "mode": "azero-full", "language": "en", "target": "en", "text": "to confront maybe some market share losses to more price", "text_tts": "more price", "translate": "to confront maybe some market share losses to more price", "translate_tts": "to confront maybe some market share losses to more price", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:13.762", "mode": "azero-full", "language": "en", "target": "en", "text": "leading players in the marketplace.", "text_tts": "the marketplace", "translate": "leading players in the marketplace.", "translate_tts": "leading players in the marketplace", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:15.079", "mode": "azero-full", "language": "en", "target": "en", "text": "to confront maybe some market share losses to more price", "text_tts": "more price", "translate": "to confront maybe some market share losses to more price", "translate_tts": "to confront maybe some market share losses to more price", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:15.625", "mode": "azero-full", "language": "en", "target": "en", "text": "yeah", "text_tts": "yeah", "translate": "yeah", "translate_tts": "yeah", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:17.053", "mode": "azero-full", "language": "en", "target": "en", "text": "leading players in the marketplace.", "text_tts": "the marketplace", "translate": "leading players in the marketplace.", "translate_tts": "leading players in the marketplace", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:18.616", "mode": "azero-full", "language": "en", "target": "en", "text": "yeah", "text_tts": "yeah", "translate": "yeah", "translate_tts": "yeah", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:20.167", "mode": "azero-full", "language": "en", "target": "en", "text": "Michael, as I mentioned before, if you look at the different customer segments,", "text_tts": "ifferent customer segments", "translate": "Michael, as I mentioned before, if you look at the different customer segments,", "translate_tts": "Michael as I mentioned before if you look at the different customer segments", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:23.574", "mode": "azero-full", "language": "en", "target": "en", "text": "Michael, as I mentioned before, if you look at the different customer segments,", "text_tts": "ifferent customer segments", "translate": "Michael, as I mentioned before, if you look at the different customer segments,", "translate_tts": "Michael as I mentioned before if you look at the different customer segments", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:30.965", "mode": "azero-full", "language": "en", "target": "en", "text": "customer segments are mainstream and upscale customers. We continue to have strong household growth and strong market share growth with those customers.", "text_tts": "ustomers", "translate": "customer segments are mainstream and upscale customers. We continue to have strong household growth and strong market share growth with those customers.", "translate_tts": "customer segments are mainstream and upscale customers We continue to have strong household growth and strong market share growth with those customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:34.049", "mode": "azero-full", "language": "en", "target": "en", "text": "The ones that we would not be as happy with is.", "text_tts": "not be as happy with is", "translate": "The ones that we would not be as happy with is.", "translate_tts": "The ones that we would not be as happy with is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:23:34.849", "mode": "azero-full", "language": "en", "target": "en", "text": "are", "text_tts": "are", "translate": "are", "translate_tts": "are", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:35.733", "mode": "azero-full", "language": "en", "target": "en", "text": "customer segments are mainstream and upscale customers. We continue to have strong household growth and strong market share growth with those customers.", "text_tts": "ustomers", "translate": "customer segments are mainstream and upscale customers. We continue to have strong household growth and strong market share growth with those customers.", "translate_tts": "customer segments are mainstream and upscale customers We continue to have strong household growth and strong market share growth with those customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:37.832", "mode": "azero-full", "language": "en", "target": "en", "text": "or price sensitive shopper.", "text_tts": "ice sensitive shopper", "translate": "or price sensitive shopper.", "translate_tts": "or price sensitive shopper", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:38.273", "mode": "azero-full", "language": "en", "target": "en", "text": "The ones that we would not be as happy with is.", "text_tts": "not be as happy with is", "translate": "The ones that we would not be as happy with is.", "translate_tts": "The ones that we would not be as happy with is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:23:38.494", "mode": "azero-full", "language": "en", "target": "en", "text": "are", "text_tts": "are", "translate": "are", "translate_tts": "are", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:39.727", "mode": "azero-full", "language": "en", "target": "en", "text": "shoppers on a budget.", "text_tts": "on a budget", "translate": "shoppers on a budget.", "translate_tts": "shoppers on a budget", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:40.885", "mode": "azero-full", "language": "en", "target": "en", "text": "that.", "text_tts": "that", "translate": "that.", "translate_tts": "that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:41.537", "mode": "azero-full", "language": "en", "target": "en", "text": "or price sensitive shopper.", "text_tts": "ice sensitive shopper", "translate": "or price sensitive shopper.", "translate_tts": "or price sensitive shopper", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:42.757", "mode": "azero-full", "language": "en", "target": "en", "text": "shoppers on a budget.", "text_tts": "on a budget", "translate": "shoppers on a budget.", "translate_tts": "shoppers on a budget", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:43.855", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the things that we've", "text_tts": "weve", "translate": "One of the things that we've", "translate_tts": "One of the things that weve", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:43.960", "mode": "azero-full", "language": "en", "target": "en", "text": "that.", "text_tts": "that", "translate": "that.", "translate_tts": "that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:46.391", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the things that we've", "text_tts": "weve", "translate": "One of the things that we've", "translate_tts": "One of the things that weve", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:47.812", "mode": "azero-full", "language": "en", "target": "en", "text": "we've done a lot of analysis on. If you look at our total go to market value,", "text_tts": "t value", "translate": "we've done a lot of analysis on. If you look at our total go to market value,", "translate_tts": "weve done a lot of analysis on If you look at our total go to market value", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:49.956", "mode": "azero-full", "language": "en", "target": "en", "text": "When you look at our price.", "text_tts": "When you look at our price", "translate": "When you look at our price.", "translate_tts": "When you look at our price", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:51.605", "mode": "azero-full", "language": "en", "target": "en", "text": "we've done a lot of analysis on. If you look at our total go to market value,", "text_tts": "t value", "translate": "we've done a lot of analysis on. If you look at our total go to market value,", "translate_tts": "weve done a lot of analysis on If you look at our total go to market value", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:52.897", "mode": "azero-full", "language": "en", "target": "en", "text": "When you look at our price.", "text_tts": "When you look at our price", "translate": "When you look at our price.", "translate_tts": "When you look at our price", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:54.453", "mode": "azero-full", "language": "en", "target": "en", "text": "Plus looking at our promotional activity and the way people shop our ads.", "text_tts": "shop our ads", "translate": "Plus looking at our promotional activity and the way people shop our ads.", "translate_tts": "Plus looking at our promotional activity and the way people shop our ads", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:57.946", "mode": "azero-full", "language": "en", "target": "en", "text": "Our rewards programs are.", "text_tts": "programs are", "translate": "Our rewards programs are.", "translate_tts": "Our rewards programs are", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:58.192", "mode": "azero-full", "language": "en", "target": "en", "text": "Plus looking at our promotional activity and the way people shop our ads.", "text_tts": "shop our ads", "translate": "Plus looking at our promotional activity and the way people shop our ads.", "translate_tts": "Plus looking at our promotional activity and the way people shop our ads", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:01.482", "mode": "azero-full", "language": "en", "target": "en", "text": "Our rewards programs are.", "text_tts": "programs are", "translate": "Our rewards programs are.", "translate_tts": "Our rewards programs are", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:03.190", "mode": "azero-full", "language": "en", "target": "en", "text": "We used to call them loyal customer mailings, but now they're mostly online, so but.", "text_tts": "online so but", "translate": "We used to call them loyal customer mailings, but now they're mostly online, so but.", "translate_tts": "We used to call them loyal customer mailings but now theyre mostly online so but", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:05.401", "mode": "azero-full", "language": "en", "target": "en", "text": "Personalized offers for each household.", "text_tts": "for each household", "translate": "Personalized offers for each household.", "translate_tts": "Personalized offers for each household", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:06.581", "mode": "azero-full", "language": "en", "target": "en", "text": "We used to call them loyal customer mailings, but now they're mostly online, so but.", "text_tts": "online so but", "translate": "We used to call them loyal customer mailings, but now they're mostly online, so but.", "translate_tts": "We used to call them loyal customer mailings but now theyre mostly online so but", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:08.540", "mode": "azero-full", "language": "en", "target": "en", "text": "Personalized offers for each household.", "text_tts": "for each household", "translate": "Personalized offers for each household.", "translate_tts": "Personalized offers for each household", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:13.003", "mode": "azero-full", "language": "en", "target": "en", "text": "Our total value equation is extremely close to what the EDLP merchants would be.", "text_tts": "the EDLP merchants would be", "translate": "Our total value equation is extremely close to what the EDLP merchants would be.", "translate_tts": "Our total value equation is extremely close to what the EDLP merchants would be", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:15.351", "mode": "azero-full", "language": "en", "target": "en", "text": "We just go to market in a different way.", "text_tts": "market in a different way", "translate": "We just go to market in a different way.", "translate_tts": "We just go to market in a different way", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:16.691", "mode": "azero-full", "language": "en", "target": "en", "text": "Our total value equation is extremely close to what the EDLP merchants would be.", "text_tts": "the EDLP merchants would be", "translate": "Our total value equation is extremely close to what the EDLP merchants would be.", "translate_tts": "Our total value equation is extremely close to what the EDLP merchants would be", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:18.443", "mode": "azero-full", "language": "en", "target": "en", "text": "We just go to market in a different way.", "text_tts": "market in a different way", "translate": "We just go to market in a different way.", "translate_tts": "We just go to market in a different way", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:19.740", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, the customers that are on a budget", "text_tts": "", "translate": "Obviously, the customers that are on a budget", "translate_tts": "Obviously the customers that are on a budget", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:22.914", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, the customers that are on a budget", "text_tts": "", "translate": "Obviously, the customers that are on a budget", "translate_tts": "Obviously the customers that are on a budget", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:32.731", "mode": "azero-full", "language": "en", "target": "en", "text": "that customer is more focused on this week's shopping, and you'll see us continuing to make modifications to make sure that we're able to help achieve and go support their weekly budget.", "text_tts": "and go support their weekly budget", "translate": "that customer is more focused on this week's shopping, and you'll see us continuing to make modifications to make sure that we're able to help achieve and go support their weekly budget.", "translate_tts": "that customer is more focused on this weeks shopping and youll see us continuing to make modifications to make sure that were able to help achieve and go support their weekly budget", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:34.127", "mode": "azero-full", "language": "en", "target": "en", "text": "Some of that will be impact.", "text_tts": "Some of that will be impact", "translate": "Some of that will be impact.", "translate_tts": "Some of that will be impact", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:35.631", "mode": "azero-full", "language": "en", "target": "en", "text": "product sizes.", "text_tts": "product sizes", "translate": "product sizes.", "translate_tts": "product sizes", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:36.813", "mode": "azero-full", "language": "en", "target": "en", "text": "that customer is more focused on this week's shopping, and you'll see us continuing to make modifications to make sure that we're able to help achieve and go support their weekly budget.", "text_tts": "and go support their weekly budget", "translate": "that customer is more focused on this week's shopping, and you'll see us continuing to make modifications to make sure that we're able to help achieve and go support their weekly budget.", "translate_tts": "that customer is more focused on this weeks shopping and youll see us continuing to make modifications to make sure that were able to help achieve and go support their weekly budget", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:37.532", "mode": "azero-full", "language": "en", "target": "en", "text": "Some of that will be impact.", "text_tts": "Some of that will be impact", "translate": "Some of that will be impact.", "translate_tts": "Some of that will be impact", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:37.889", "mode": "azero-full", "language": "en", "target": "en", "text": "and other things. It's not just", "text_tts": "Its not just", "translate": "and other things. It's not just", "translate_tts": "and other things Its not just", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:38.680", "mode": "azero-full", "language": "en", "target": "en", "text": "product sizes.", "text_tts": "product sizes", "translate": "product sizes.", "translate_tts": "product sizes", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:41.963", "mode": "azero-full", "language": "en", "target": "en", "text": "and other things. It's not just", "text_tts": "Its not just", "translate": "and other things. It's not just", "translate_tts": "and other things Its not just", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:43.154", "mode": "azero-full", "language": "en", "target": "en", "text": "price alone. As you know, we introduced our brand called Smart Way.", "text_tts": "alled Smart Way", "translate": "price alone. As you know, we introduced our brand called Smart Way.", "translate_tts": "price alone As you know we introduced our brand called Smart Way", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:46.444", "mode": "azero-full", "language": "en", "target": "en", "text": "price alone. As you know, we introduced our brand called Smart Way.", "text_tts": "alled Smart Way", "translate": "price alone. As you know, we introduced our brand called Smart Way.", "translate_tts": "price alone As you know we introduced our brand called Smart Way", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:49.678", "mode": "azero-full", "language": "en", "target": "en", "text": "that's really focused on that entry price point as well. So there's a lot of things that's within it.", "text_tts": "thats within it", "translate": "that's really focused on that entry price point as well. So there's a lot of things that's within it.", "translate_tts": "thats really focused on that entry price point as well So theres a lot of things thats within it", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:52.954", "mode": "azero-full", "language": "en", "target": "en", "text": "that's really focused on that entry price point as well. So there's a lot of things that's within it.", "text_tts": "thats within it", "translate": "that's really focused on that entry price point as well. So there's a lot of things that's within it.", "translate_tts": "thats really focused on that entry price point as well So theres a lot of things thats within it", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:54.808", "mode": "azero-full", "language": "en", "target": "en", "text": "well beyond just price itself. And we've always been", "text_tts": "price itself And weve always been", "translate": "well beyond just price itself. And we've always been", "translate_tts": "well beyond just price itself And weve always been", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:58.575", "mode": "azero-full", "language": "en", "target": "en", "text": "well beyond just price itself. And we've always been", "text_tts": "price itself And weve always been", "translate": "well beyond just price itself. And we've always been", "translate_tts": "well beyond just price itself And weve always been", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:59.485", "mode": "azero-full", "language": "en", "target": "en", "text": "very personalized with pricing in terms of doing things for each household individually.", "text_tts": "or each household individually", "translate": "very personalized with pricing in terms of doing things for each household individually.", "translate_tts": "very personalized with pricing in terms of doing things for each household individually", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:02.429", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, thanks, Michael, for the question.", "text_tts": "el for the question", "translate": "Thanks, thanks, Michael, for the question.", "translate_tts": "Thanks thanks Michael for the question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:02.774", "mode": "azero-full", "language": "en", "target": "en", "text": "very personalized with pricing in terms of doing things for each household individually.", "text_tts": "or each household individually", "translate": "very personalized with pricing in terms of doing things for each household individually.", "translate_tts": "very personalized with pricing in terms of doing things for each household individually", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:03.950", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much, Eduardo.", "text_tts": "Thank you very much Eduardo", "translate": "Thank you very much, Eduardo.", "translate_tts": "Thank you very much Eduardo", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:05.595", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, thanks, Michael, for the question.", "text_tts": "el for the question", "translate": "Thanks, thanks, Michael, for the question.", "translate_tts": "Thanks thanks Michael for the question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:06.948", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much, Eduardo.", "text_tts": "Thank you very much Eduardo", "translate": "Thank you very much, Eduardo.", "translate_tts": "Thank you very much Eduardo", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst) → Gary Millerchip/Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:06.955", "mode": "azero-full", "language": "en", "target": "en", "text": "and key.", "text_tts": "and key", "translate": "and key.", "translate_tts": "and key", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:09.887", "mode": "azero-full", "language": "en", "target": "en", "text": "and key.", "text_tts": "and key", "translate": "and key.", "translate_tts": "and key", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:10.762", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Robert Omes of Bank of America.", "text_tts": "comes from Robert Omes of Bank of America", "translate": "Our next question comes from Robert Omes of Bank of America.", "translate_tts": "Our next question comes from Robert Omes of Bank of America", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:13.776", "mode": "azero-full", "language": "en", "target": "en", "text": "Robert, your line is now open. Please go ahead.", "text_tts": "is now open Please go ahead", "translate": "Robert, your line is now open. Please go ahead.", "translate_tts": "Robert your line is now open Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:13.851", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Robert Omes of Bank of America.", "text_tts": "comes from Robert Omes of Bank of America", "translate": "Our next question comes from Robert Omes of Bank of America.", "translate_tts": "Our next question comes from Robert Omes of Bank of America", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:17.074", "mode": "azero-full", "language": "en", "target": "en", "text": "Robert, your line is now open. Please go ahead.", "text_tts": "is now open Please go ahead", "translate": "Robert, your line is now open. Please go ahead.", "translate_tts": "Robert your line is now open Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:29.164", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, hey, good morning. I think my first question is maybe for Gary. Can you speak a little more about what the FIFO gross margin assumptions ex fuel, how you're thinking about the puts and takes at least for FIFO gross", "text_tts": "", "translate": "Oh, hey, good morning. I think my first question is maybe for Gary. Can you speak a little more about what the FIFO gross margin assumptions ex fuel, how you're thinking about the puts and takes at least for FIFO gross", "translate_tts": "Oh hey good morning I think my first question is maybe for Gary Can you speak a little more about what the FIFO gross margin assumptions ex fuel how youre thinking about the puts and takes at least for FIFO gross", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:30.404", "mode": "azero-full", "language": "en", "target": "en", "text": "What's your next fuel for the next?", "text_tts": "Whats your next fuel for the next", "translate": "What's your next fuel for the next?", "translate_tts": "Whats your next fuel for the next", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:32.887", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, hey, good morning. I think my first question is maybe for Gary. Can you speak a little more about what the FIFO gross margin assumptions ex fuel, how you're thinking about the puts and takes at least for FIFO gross", "text_tts": "", "translate": "Oh, hey, good morning. I think my first question is maybe for Gary. Can you speak a little more about what the FIFO gross margin assumptions ex fuel, how you're thinking about the puts and takes at least for FIFO gross", "translate_tts": "Oh hey good morning I think my first question is maybe for Gary Can you speak a little more about what the FIFO gross margin assumptions ex fuel how youre thinking about the puts and takes at least for FIFO gross", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:33.746", "mode": "azero-full", "language": "en", "target": "en", "text": "What's your next fuel for the next?", "text_tts": "Whats your next fuel for the next", "translate": "What's your next fuel for the next?", "translate_tts": "Whats your next fuel for the next", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:41.118", "mode": "azero-full", "language": "en", "target": "en", "text": "three quarters, just obviously just broad brush strokes, but like maybe some things we should think about in terms of investing in price versus in more promotions and shrink.", "text_tts": "", "translate": "three quarters, just obviously just broad brush strokes, but like maybe some things we should think about in terms of investing in price versus in more promotions and shrink.", "translate_tts": "three quarters just obviously just broad brush strokes but like maybe some things we should think about in terms of investing in price versus in more promotions and shrink", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:45.113", "mode": "azero-full", "language": "en", "target": "en", "text": "versus what would be offsets to that in gross margin.", "text_tts": "in gross margin", "translate": "versus what would be offsets to that in gross margin.", "translate_tts": "versus what would be offsets to that in gross margin", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:45.867", "mode": "azero-full", "language": "en", "target": "en", "text": "three quarters, just obviously just broad brush strokes, but like maybe some things we should think about in terms of investing in price versus in more promotions and shrink.", "text_tts": "", "translate": "three quarters, just obviously just broad brush strokes, but like maybe some things we should think about in terms of investing in price versus in more promotions and shrink.", "translate_tts": "three quarters just obviously just broad brush strokes but like maybe some things we should think about in terms of investing in price versus in more promotions and shrink", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:48.816", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Good morning, Robbie.", "text_tts": "morning Robbie", "translate": "Sure. Good morning, Robbie.", "translate_tts": "Sure Good morning Robbie", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:49.325", "mode": "azero-full", "language": "en", "target": "en", "text": "versus what would be offsets to that in gross margin.", "text_tts": "in gross margin", "translate": "versus what would be offsets to that in gross margin.", "translate_tts": "versus what would be offsets to that in gross margin", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:51.876", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Good morning, Robbie.", "text_tts": "morning Robbie", "translate": "Sure. Good morning, Robbie.", "translate_tts": "Sure Good morning Robbie", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:56.246", "mode": "azero-full", "language": "en", "target": "en", "text": "I think, as you know, we don't generally give specific guidance by line in the P and L, but I do think if you look at what happened in quarter one.", "text_tts": "look at what happened in quarter one", "translate": "I think, as you know, we don't generally give specific guidance by line in the P and L, but I do think if you look at what happened in quarter one.", "translate_tts": "I think as you know we dont generally give specific guidance by line in the P and L but I do think if you look at what happened in quarter one", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:00.479", "mode": "azero-full", "language": "en", "target": "en", "text": "I think, as you know, we don't generally give specific guidance by line in the P and L, but I do think if you look at what happened in quarter one.", "text_tts": "look at what happened in quarter one", "translate": "I think, as you know, we don't generally give specific guidance by line in the P and L, but I do think if you look at what happened in quarter one.", "translate_tts": "I think as you know we dont generally give specific guidance by line in the P and L but I do think if you look at what happened in quarter one", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:00.614", "mode": "azero-full", "language": "en", "target": "en", "text": "we would see that as a very good proxy for how we think about the rest of the year.", "text_tts": "the year", "translate": "we would see that as a very good proxy for how we think about the rest of the year.", "translate_tts": "we would see that as a very good proxy for how we think about the rest of the year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:04.346", "mode": "azero-full", "language": "en", "target": "en", "text": "we would see that as a very good proxy for how we think about the rest of the year.", "text_tts": "the year", "translate": "we would see that as a very good proxy for how we think about the rest of the year.", "translate_tts": "we would see that as a very good proxy for how we think about the rest of the year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:04.775", "mode": "azero-full", "language": "en", "target": "en", "text": "from an investment point of view, as Rodney mentioned, continuing to make sure", "text_tts": "to make sure", "translate": "from an investment point of view, as Rodney mentioned, continuing to make sure", "translate_tts": "from an investment point of view as Rodney mentioned continuing to make sure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:07.800", "mode": "azero-full", "language": "en", "target": "en", "text": "from an investment point of view, as Rodney mentioned, continuing to make sure", "text_tts": "to make sure", "translate": "from an investment point of view, as Rodney mentioned, continuing to make sure", "translate_tts": "from an investment point of view as Rodney mentioned continuing to make sure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:11.621", "mode": "azero-full", "language": "en", "target": "en", "text": "We're delivering value for customers and remaining highly competitive as customers are managing inflation and the interest rate environment.", "text_tts": "on and the interest rate environment", "translate": "We're delivering value for customers and remaining highly competitive as customers are managing inflation and the interest rate environment.", "translate_tts": "Were delivering value for customers and remaining highly competitive as customers are managing inflation and the interest rate environment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:13.712", "mode": "azero-full", "language": "en", "target": "en", "text": "We do think that", "text_tts": "We do think that", "translate": "We do think that", "translate_tts": "We do think that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:15.002", "mode": "azero-full", "language": "en", "target": "en", "text": "We're delivering value for customers and remaining highly competitive as customers are managing inflation and the interest rate environment.", "text_tts": "on and the interest rate environment", "translate": "We're delivering value for customers and remaining highly competitive as customers are managing inflation and the interest rate environment.", "translate_tts": "Were delivering value for customers and remaining highly competitive as customers are managing inflation and the interest rate environment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:16.865", "mode": "azero-full", "language": "en", "target": "en", "text": "We do think that", "text_tts": "We do think that", "translate": "We do think that", "translate_tts": "We do think that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:28.221", "mode": "azero-full", "language": "en", "target": "en", "text": "Shrink will continue to be somewhat of a headwind. It's really in the centre of the store. I would say that the team is doing a fantastic job in managing fresh shrink, but there are a lot of structural challenges right now in centre store shrink, as you've heard, I think, from a number of different retailers in the marketplace.", "text_tts": "k from a number of different retailers in the marketplace", "translate": "Shrink will continue to be somewhat of a headwind. It's really in the centre of the store. I would say that the team is doing a fantastic job in managing fresh shrink, but there are a lot of structural challenges right now in centre store shrink, as you've heard, I think, from a number of different retailers in the marketplace.", "translate_tts": "Shrink will continue to be somewhat of a headwind Its really in the centre of the store I would say that the team is doing a fantastic job in managing fresh shrink but there are a lot of structural challenges right now in centre store shrink as youve heard I think from a number of different retailers in the marketplace", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "8c9119a4-b722-4caa-bcdb-f98225c7a1e0", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:32.651", "mode": "azero-full", "language": "en", "target": "en", "text": "Shrink will continue to be somewhat of a headwind. It's really in the centre of the store. I would say that the team is doing a fantastic job in managing fresh shrink, but there are a lot of structural challenges right now in centre store shrink, as you've heard, I think, from a number of different retailers in the marketplace.", "text_tts": "ilers in the marketplace", "translate": "Shrink will continue to be somewhat of a headwind. It's really in the centre of the store. I would say that the team is doing a fantastic job in managing fresh shrink, but there are a lot of structural challenges right now in centre store shrink, as you've heard, I think, from a number of different retailers in the marketplace.", "translate_tts": "Shrink will continue to be somewhat of a headwind Its really in the centre of the store I would say that the team is doing a fantastic job in managing fresh shrink but there are a lot of structural challenges right now in centre store shrink as youve heard I think from a number of different retailers in the marketplace", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:37.176", "mode": "azero-full", "language": "en", "target": "en", "text": "So those would be the two big investments that we'd be fully contemplating for the rest of the year.", "text_tts": "y contemplating for the rest of the year", "translate": "So those would be the two big investments that we'd be fully contemplating for the rest of the year.", "translate_tts": "So those would be the two big investments that wed be fully contemplating for the rest of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:52.365", "mode": "azero-full", "language": "en", "target": "en", "text": "And then really the tailwinds are the pieces that we called out in our communication this morning around our Q one results. And it's really a combination of many of the different plans coming together that we've talked about at our investor meetings over the last couple of years.", "text_tts": "ple of years", "translate": "And then really the tailwinds are the pieces that we called out in our communication this morning around our Q one results. And it's really a combination of many of the different plans coming together that we've talked about at our investor meetings over the last couple of years.", "translate_tts": "And then really the tailwinds are the pieces that we called out in our communication this morning around our Q one results And its really a combination of many of the different plans coming together that weve talked about at our investor meetings over the last couple of years", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:06.446", "mode": "azero-full", "language": "en", "target": "en", "text": "First of all, our brands is performing really well as we continue to drive sales growth mix improvements and improve the innovation and new products in that area, sourcing benefits and continuing to manage", "text_tts": "rcing benefits and continuing to manage", "translate": "First of all, our brands is performing really well as we continue to drive sales growth mix improvements and improve the innovation and new products in that area, sourcing benefits and continuing to manage", "translate_tts": "First of all our brands is performing really well as we continue to drive sales growth mix improvements and improve the innovation and new products in that area sourcing benefits and continuing to manage", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:08.077", "mode": "azero-full", "language": "en", "target": "en", "text": "System product design really closely.", "text_tts": "esign really closely", "translate": "System product design really closely.", "translate_tts": "System product design really closely", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:23.265", "mode": "azero-full", "language": "en", "target": "en", "text": "As you heard us mention, we did see ExpressScripts as a tailwind to gross margin during the first quarter. That will continue through the rest of the year. Although, to some extent, the GLP one product sales offset a meaningful part of that. So it's not necessarily that health and wellness", "text_tts": "cessarily that health and wellness", "translate": "As you heard us mention, we did see ExpressScripts as a tailwind to gross margin during the first quarter. That will continue through the rest of the year. Although, to some extent, the GLP one product sales offset a meaningful part of that. So it's not necessarily that health and wellness", "translate_tts": "As you heard us mention we did see ExpressScripts as a tailwind to gross margin during the first quarter That will continue through the rest of the year Although to some extent the GLP one product sales offset a meaningful part of that So its not necessarily that health and wellness", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:27.770", "mode": "azero-full", "language": "en", "target": "en", "text": "a major driver of the gross margin rate, but certainly ExpressScripts has an impact", "text_tts": "but certainly ExpressScripts has an impact", "translate": "a major driver of the gross margin rate, but certainly ExpressScripts has an impact", "translate_tts": "a major driver of the gross margin rate but certainly ExpressScripts has an impact", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:43.337", "mode": "azero-full", "language": "en", "target": "en", "text": "We're seeing strong performance in supply chain in the first quarter, and we believe that's sustainable as well for the rest of the year. And then, of course, alternative profits. As you know, we continue to grow at double digit rate our alternative profit business and as we continue to", "text_tts": "to", "translate": "We're seeing strong performance in supply chain in the first quarter, and we believe that's sustainable as well for the rest of the year. And then, of course, alternative profits. As you know, we continue to grow at double digit rate our alternative profit business and as we continue to", "translate_tts": "Were seeing strong performance in supply chain in the first quarter and we believe thats sustainable as well for the rest of the year And then of course alternative profits As you know we continue to grow at double digit rate our alternative profit business and as we continue to", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:53.350", "mode": "azero-full", "language": "en", "target": "en", "text": "improve the optimizing the KPM business and growing Kroger Personal Finance, we would expect alternative profits to be a continued tailwind to the model.", "text_tts": "tailwind to the model", "translate": "improve the optimizing the KPM business and growing Kroger Personal Finance, we would expect alternative profits to be a continued tailwind to the model.", "translate_tts": "improve the optimizing the KPM business and growing Kroger Personal Finance we would expect alternative profits to be a continued tailwind to the model", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:56.933", "mode": "azero-full", "language": "en", "target": "en", "text": "So all in all, I think the best way, I think, to characterize it would be to look at the different", "text_tts": "the different", "translate": "So all in all, I think the best way, I think, to characterize it would be to look at the different", "translate_tts": "So all in all I think the best way I think to characterize it would be to look at the different", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:59.509", "mode": "azero-full", "language": "en", "target": "en", "text": "pieces that we shared for Q one, and we would expect similar", "text_tts": "ilar", "translate": "pieces that we shared for Q one, and we would expect similar", "translate_tts": "pieces that we shared for Q one and we would expect similar", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:03.376", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of impacts and drivers in the rest of the year as you think about gross margin rate.", "text_tts": "n rate", "translate": "kind of impacts and drivers in the rest of the year as you think about gross margin rate.", "translate_tts": "kind of impacts and drivers in the rest of the year as you think about gross margin rate", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:05.528", "mode": "azero-full", "language": "en", "target": "en", "text": "Gotcha. So net net basis up.", "text_tts": "et net basis up", "translate": "Gotcha. So net net basis up.", "translate_tts": "Gotcha So net net basis up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:12.726", "mode": "azero-full", "language": "en", "target": "en", "text": "FIFO gross margin ex fuel, maybe similarly to the way it was up in the first quarter.", "text_tts": "rst quarter", "translate": "FIFO gross margin ex fuel, maybe similarly to the way it was up in the first quarter.", "translate_tts": "FIFO gross margin ex fuel maybe similarly to the way it was up in the first quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:24.106", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Obviously, there's always kind of puts and takes at different times of the year and we're very focused on balancing the model. But directionally, I think you're interpreting correctly. That's right.", "text_tts": "ing correctly Thats right", "translate": "Yes. Obviously, there's always kind of puts and takes at different times of the year and we're very focused on balancing the model. But directionally, I think you're interpreting correctly. That's right.", "translate_tts": "Yes Obviously theres always kind of puts and takes at different times of the year and were very focused on balancing the model But directionally I think youre interpreting correctly Thats right", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:34.712", "mode": "azero-full", "language": "en", "target": "en", "text": "Got you, that's helpful. And just a quick follow up in our brands. Do you think our brands penetration accelerates from here? And also the", "text_tts": "", "translate": "Got you, that's helpful. And just a quick follow up in our brands. Do you think our brands penetration accelerates from here? And also the", "translate_tts": "Got you thats helpful And just a quick follow up in our brands Do you think our brands penetration accelerates from here And also the", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:49.460", "mode": "azero-full", "language": "en", "target": "en", "text": "It sounds like you're being more promotional in our brands. So does the margin benefit from our brands penetration stay the same or is it sort of, as you promote it more, it has less benefit?", "text_tts": "it more it has less benefit", "translate": "It sounds like you're being more promotional in our brands. So does the margin benefit from our brands penetration stay the same or is it sort of, as you promote it more, it has less benefit?", "translate_tts": "It sounds like youre being more promotional in our brands So does the margin benefit from our brands penetration stay the same or is it sort of as you promote it more it has less benefit", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:54.019", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a gross margin or is it you're still gonna net ahead because you're driving more volume?", "text_tts": "t ahead because youre driving more volume", "translate": "It's a gross margin or is it you're still gonna net ahead because you're driving more volume?", "translate_tts": "Its a gross margin or is it youre still gonna net ahead because youre driving more volume", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:01.956", "mode": "azero-full", "language": "en", "target": "en", "text": "And when you look at our brands, the margins are typically six to eight hundred basis points better on our brands than national brands.", "text_tts": "points better on our brands than national brands", "translate": "And when you look at our brands, the margins are typically six to eight hundred basis points better on our brands than national brands.", "translate_tts": "And when you look at our brands the margins are typically six to eight hundred basis points better on our brands than national brands", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:17.892", "mode": "azero-full", "language": "en", "target": "en", "text": "It would have been actually at the high side of that this quarter. If you look within it and Gary and I both mentioned it briefly, but if you look at private selection and some of those parts of our brands,", "text_tts": "parts of our brands", "translate": "It would have been actually at the high side of that this quarter. If you look within it and Gary and I both mentioned it briefly, but if you look at private selection and some of those parts of our brands,", "translate_tts": "It would have been actually at the high side of that this quarter If you look within it and Gary and I both mentioned it briefly but if you look at private selection and some of those parts of our brands", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:19.445", "mode": "azero-full", "language": "en", "target": "en", "text": "grew even faster.", "text_tts": "aster", "translate": "grew even faster.", "translate_tts": "grew even faster", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:25.497", "mode": "azero-full", "language": "en", "target": "en", "text": "which are extremely unique products that customers what we find is they love the uniqueness.", "text_tts": "uniqueness", "translate": "which are extremely unique products that customers what we find is they love the uniqueness.", "translate_tts": "which are extremely unique products that customers what we find is they love the uniqueness", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:30.619", "mode": "azero-full", "language": "en", "target": "en", "text": "and the quality of it. So it's really the whole mix. So", "text_tts": "ole mix So", "translate": "and the quality of it. So it's really the whole mix. So", "translate_tts": "and the quality of it So its really the whole mix So", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:41.599", "mode": "azero-full", "language": "en", "target": "en", "text": "Smart Way obviously has a lower margin, but when you look at all the pieces together, we feel good about where we are, we would expect it to continue to be margin accretive.", "text_tts": "o be margin accretive", "translate": "Smart Way obviously has a lower margin, but when you look at all the pieces together, we feel good about where we are, we would expect it to continue to be margin accretive.", "translate_tts": "Smart Way obviously has a lower margin but when you look at all the pieces together we feel good about where we are we would expect it to continue to be margin accretive", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:47.966", "mode": "azero-full", "language": "en", "target": "en", "text": "for the balance of the year as well. And then also, we're continuing to leverage our own manufacturing plants", "text_tts": "own manufacturing plants", "translate": "for the balance of the year as well. And then also, we're continuing to leverage our own manufacturing plants", "translate_tts": "for the balance of the year as well And then also were continuing to leverage our own manufacturing plants", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:49.917", "mode": "azero-full", "language": "en", "target": "en", "text": "in many places too, which is helpful.", "text_tts": "places too which is helpful", "translate": "in many places too, which is helpful.", "translate_tts": "in many places too which is helpful", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:59.399", "mode": "azero-full", "language": "en", "target": "en", "text": "And Robbie just to the first part of the question on what we can expect in terms of growth in our brands. I think we don't target specific growth for our brands because we really do use", "text_tts": "", "translate": "And Robbie just to the first part of the question on what we can expect in terms of growth in our brands. I think we don't target specific growth for our brands because we really do use", "translate_tts": "And Robbie just to the first part of the question on what we can expect in terms of growth in our brands I think we dont target specific growth for our brands because we really do use", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:06.577", "mode": "azero-full", "language": "en", "target": "en", "text": "our customer led approach with our data and what the customer is looking for really drive where the growth comes from in the business.", "text_tts": "the growth comes from in the business", "translate": "our customer led approach with our data and what the customer is looking for really drive where the growth comes from in the business.", "translate_tts": "our customer led approach with our data and what the customer is looking for really drive where the growth comes from in the business", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:12.795", "mode": "azero-full", "language": "en", "target": "en", "text": "Having said that, typically during a more challenged economic environment, Rodney mentioned in his prepared comments as well, we do see more customers", "text_tts": "more customers", "translate": "Having said that, typically during a more challenged economic environment, Rodney mentioned in his prepared comments as well, we do see more customers", "translate_tts": "Having said that typically during a more challenged economic environment Rodney mentioned in his prepared comments as well we do see more customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:27.815", "mode": "azero-full", "language": "en", "target": "en", "text": "engage with our brand's products. And as they start to see the quality and the value, often we find there's a sort of a higher penetration level that occurs during that time. And typically, it stays at a more elevated level even after the economic challenges of", "text_tts": "even after the economic challenges of", "translate": "engage with our brand's products. And as they start to see the quality and the value, often we find there's a sort of a higher penetration level that occurs during that time. And typically, it stays at a more elevated level even after the economic challenges of", "translate_tts": "engage with our brands products And as they start to see the quality and the value often we find theres a sort of a higher penetration level that occurs during that time And typically it stays at a more elevated level even after the economic challenges of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:32.611", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're not targeting a specific number, but we do expect that customers will continue to", "text_tts": "do expect that customers will continue to", "translate": "So we're not targeting a specific number, but we do expect that customers will continue to", "translate_tts": "So were not targeting a specific number but we do expect that customers will continue to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:35.110", "mode": "azero-full", "language": "en", "target": "en", "text": "to resonate with those products and continue to engage with them at a high level.", "text_tts": "with them at a high level", "translate": "to resonate with those products and continue to engage with them at a high level.", "translate_tts": "to resonate with those products and continue to engage with them at a high level", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:36.926", "mode": "azero-full", "language": "en", "target": "en", "text": "Correct. Thanks so much to you both.", "text_tts": "Correct Thanks so much to you both", "translate": "Correct. Thanks so much to you both.", "translate_tts": "Correct Thanks so much to you both", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:41.362", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:45.281", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Ed Kelly of Wells Fargo.", "text_tts": "comes from Ed Kelly of Wells Fargo", "translate": "Our next question comes from Ed Kelly of Wells Fargo.", "translate_tts": "Our next question comes from Ed Kelly of Wells Fargo", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:48.014", "mode": "azero-full", "language": "en", "target": "en", "text": "And your line is now open. Please go ahead.", "text_tts": "ow open Please go ahead", "translate": "And your line is now open. Please go ahead.", "translate_tts": "And your line is now open Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:50.801", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, hi guys. Good morning.", "text_tts": "Yeah hi guys Good morning", "translate": "Yeah, hi guys. Good morning.", "translate_tts": "Yeah hi guys Good morning", "is_final": false, "emotion": "😊", "events": "🏠🔊📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:53.872", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm running when I got a follow up tour.", "text_tts": "got a follow up tour", "translate": "I'm running when I got a follow up tour.", "translate_tts": "Im running when I got a follow up tour", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:08.439", "mode": "azero-full", "language": "en", "target": "en", "text": "that Michael had. I was hoping that you could quantify the benefit that the GLP one drugs are providing to the ID. It seems material because your pharmacy business is up despite losing a decent chunk of that through.", "text_tts": "nt chunk of that through", "translate": "that Michael had. I was hoping that you could quantify the benefit that the GLP one drugs are providing to the ID. It seems material because your pharmacy business is up despite losing a decent chunk of that through.", "translate_tts": "that Michael had I was hoping that you could quantify the benefit that the GLP one drugs are providing to the ID It seems material because your pharmacy business is up despite losing a decent chunk of that through", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:21.086", "mode": "azero-full", "language": "en", "target": "en", "text": "from those scripts exiting.", "text_tts": "", "translate": "from those scripts exiting.", "translate_tts": "from those scripts exiting", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:26.918", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the second part of your question, it would be extremely modest. It's", "text_tts": "would be extremely modest Its", "translate": "If you look at the second part of your question, it would be extremely modest. It's", "translate_tts": "If you look at the second part of your question it would be extremely modest Its", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:31.124", "mode": "azero-full", "language": "en", "target": "en", "text": "single digit basis points, which I never", "text_tts": "basis points which I never", "translate": "single digit basis points, which I never", "translate_tts": "single digit basis points which I never", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:37.587", "mode": "azero-full", "language": "en", "target": "en", "text": "It's so low that I'm not comfortable that it's the data is that precise, so it's", "text_tts": "the data is that precise so its", "translate": "It's so low that I'm not comfortable that it's the data is that precise, so it's", "translate_tts": "Its so low that Im not comfortable that its the data is that precise so its", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:43.626", "mode": "azero-full", "language": "en", "target": "en", "text": "Our team has done a great job. I think one of the things that's important to remind people is our pharmacy team.", "text_tts": "our pharmacy team", "translate": "Our team has done a great job. I think one of the things that's important to remind people is our pharmacy team.", "translate_tts": "Our team has done a great job I think one of the things thats important to remind people is our pharmacy team", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:50.962", "mode": "azero-full", "language": "en", "target": "en", "text": "has done an incredible job of helping people identify other ways of getting those prescriptions filled.", "text_tts": "ys of getting those prescriptions filled", "translate": "has done an incredible job of helping people identify other ways of getting those prescriptions filled.", "translate_tts": "has done an incredible job of helping people identify other ways of getting those prescriptions filled", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:55.530", "mode": "azero-full", "language": "en", "target": "en", "text": "through alternative networks and all discount cards and other things.", "text_tts": "other things", "translate": "through alternative networks and all discount cards and other things.", "translate_tts": "through alternative networks and all discount cards and other things", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:56.442", "mode": "azero-full", "language": "en", "target": "en", "text": "And that.", "text_tts": "And that", "translate": "And that.", "translate_tts": "And that", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:02.577", "mode": "azero-full", "language": "en", "target": "en", "text": "has been a huge positive in retaining a huge percentage of those ESI customers.", "text_tts": "of those ESI customers", "translate": "has been a huge positive in retaining a huge percentage of those ESI customers.", "translate_tts": "has been a huge positive in retaining a huge percentage of those ESI customers", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:04.476", "mode": "azero-full", "language": "en", "target": "en", "text": "which obviously flow through too. so.", "text_tts": "flow through too so", "translate": "which obviously flow through too. so.", "translate_tts": "which obviously flow through too so", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:05.983", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't.", "text_tts": "I dont", "translate": "I don't.", "translate_tts": "I dont", "is_final": false, "emotion": "😊", "events": "📞🌠🤮👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:16.580", "mode": "azero-full", "language": "en", "target": "en", "text": "It's not like you just lose all of that business. And what we're finding is in over half the cases that we're actually able to save the customer money.", "text_tts": "e to save the customer money", "translate": "It's not like you just lose all of that business. And what we're finding is in over half the cases that we're actually able to save the customer money.", "translate_tts": "Its not like you just lose all of that business And what were finding is in over half the cases that were actually able to save the customer money", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:26.140", "mode": "azero-full", "language": "en", "target": "en", "text": "versus what they were paying before with ESI. So it's worked out. Our teams have done an incredibly great job. Obviously, it's a lot of hard work.", "text_tts": "its a lot of hard work", "translate": "versus what they were paying before with ESI. So it's worked out. Our teams have done an incredibly great job. Obviously, it's a lot of hard work.", "translate_tts": "versus what they were paying before with ESI So its worked out Our teams have done an incredibly great job Obviously its a lot of hard work", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:27.796", "mode": "azero-full", "language": "en", "target": "en", "text": "On terms of the", "text_tts": "of the", "translate": "On terms of the", "translate_tts": "On terms of the", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:34.180", "mode": "azero-full", "language": "en", "target": "en", "text": "other drug, the margins on that is extremely small in terms of", "text_tts": "terms of", "translate": "other drug, the margins on that is extremely small in terms of", "translate_tts": "other drug the margins on that is extremely small in terms of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:36.151", "mode": "azero-full", "language": "en", "target": "en", "text": "It's", "text_tts": "Its", "translate": "It's", "translate_tts": "Its", "is_final": false, "emotion": "", "events": "🏠🔊📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:42.007", "mode": "azero-full", "language": "en", "target": "en", "text": "the sales dollars are a lot bigger than the margin dollars. The margin is basically almost no impact.", "text_tts": "no impact", "translate": "the sales dollars are a lot bigger than the margin dollars. The margin is basically almost no impact.", "translate_tts": "the sales dollars are a lot bigger than the margin dollars The margin is basically almost no impact", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:47.799", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't know, Gary, anything you'd want to add to either one of those. Yeah. Okay. Thanks, Ed.", "text_tts": "hanks Ed", "translate": "I don't know, Gary, anything you'd want to add to either one of those. Yeah. Okay. Thanks, Ed.", "translate_tts": "I dont know Gary anything youd want to add to either one of those Yeah Okay Thanks Ed", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:51.932", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:56.204", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from John Heinbuckle of Guggenheim Partners.", "text_tts": "comes from John Heinbuckle of Guggenheim Partners", "translate": "Our next question comes from John Heinbuckle of Guggenheim Partners.", "translate_tts": "Our next question comes from John Heinbuckle of Guggenheim Partners", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:59.188", "mode": "azero-full", "language": "en", "target": "en", "text": "John, your line is now open, please go ahead.", "text_tts": "now open please go ahead", "translate": "John, your line is now open, please go ahead.", "translate_tts": "John your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:08.505", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, wanted to drill down on the segments, right? So mainstream, is that about sixty percent of your business", "text_tts": "your business", "translate": "Hey guys, wanted to drill down on the segments, right? So mainstream, is that about sixty percent of your business", "translate_tts": "Hey guys wanted to drill down on the segments right So mainstream is that about sixty percent of your business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:14.536", "mode": "azero-full", "language": "en", "target": "en", "text": "in that ballpark. And then if you look at how that segment and maybe the upper income are performing,", "text_tts": "performing", "translate": "in that ballpark. And then if you look at how that segment and maybe the upper income are performing,", "translate_tts": "in that ballpark And then if you look at how that segment and maybe the upper income are performing", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:18.978", "mode": "azero-full", "language": "en", "target": "en", "text": "is more of the growth transactions. I imagine it would be versus items per basket.", "text_tts": "items per basket", "translate": "is more of the growth transactions. I imagine it would be versus items per basket.", "translate_tts": "is more of the growth transactions I imagine it would be versus items per basket", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:21.150", "mode": "azero-full", "language": "en", "target": "en", "text": "And then just lastly, right, on the budget guys,", "text_tts": "tly right on the budget guys", "translate": "And then just lastly, right, on the budget guys,", "translate_tts": "And then just lastly right on the budget guys", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:25.021", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that are they comping negative?", "text_tts": "e they comping negative", "translate": "Is that are they comping negative?", "translate_tts": "Is that are they comping negative", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:28.690", "mode": "azero-full", "language": "en", "target": "en", "text": "right? Or they're just not growing as fast as the other two?", "text_tts": "not growing as fast as the other two", "translate": "right? Or they're just not growing as fast as the other two?", "translate_tts": "right Or theyre just not growing as fast as the other two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:39.617", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at our mainstream, it would be a little bit more than the percentage you suggested and our", "text_tts": "gested and our", "translate": "If you look at our mainstream, it would be a little bit more than the percentage you suggested and our", "translate_tts": "If you look at our mainstream it would be a little bit more than the percentage you suggested and our", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:45.039", "mode": "azero-full", "language": "en", "target": "en", "text": "upscale customer. If you look at percentages, the upscale and value customer", "text_tts": "e upscale and value customer", "translate": "upscale customer. If you look at percentages, the upscale and value customer", "translate_tts": "upscale customer If you look at percentages the upscale and value customer", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:33:46.803", "mode": "azero-full", "language": "en", "target": "en", "text": "is about the same.", "text_tts": "same", "translate": "is about the same.", "translate_tts": "is about the same", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:00.444", "mode": "azero-full", "language": "en", "target": "en", "text": "But if you look at the profitability, the upscale customer is a lot more profitable than the value customer. We would see a very nice positive in the upscale", "text_tts": "nice positive in the upscale", "translate": "But if you look at the profitability, the upscale customer is a lot more profitable than the value customer. We would see a very nice positive in the upscale", "translate_tts": "But if you look at the profitability the upscale customer is a lot more profitable than the value customer We would see a very nice positive in the upscale", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:04.533", "mode": "azero-full", "language": "en", "target": "en", "text": "Strong positive in the mainstream and then negative in the value customer.", "text_tts": "e in the value customer", "translate": "Strong positive in the mainstream and then negative in the value customer.", "translate_tts": "Strong positive in the mainstream and then negative in the value customer", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Omes (Bank of America Analyst) → Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:09.917", "mode": "azero-full", "language": "en", "target": "en", "text": "But if you look at in total, as I mentioned, you know, we had a positive household growth.", "text_tts": "we had a positive household growth", "translate": "But if you look at in total, as I mentioned, you know, we had a positive household growth.", "translate_tts": "But if you look at in total as I mentioned you know we had a positive household growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:10.749", "mode": "azero-full", "language": "en", "target": "en", "text": "in total.", "text_tts": "in total", "translate": "in total.", "translate_tts": "in total", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:18.742", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And then maybe one quick follow up. I know you guys do a lot of survey work, right? So you talked about the work you've done on", "text_tts": "youve done on", "translate": "Okay. And then maybe one quick follow up. I know you guys do a lot of survey work, right? So you talked about the work you've done on", "translate_tts": "Okay And then maybe one quick follow up I know you guys do a lot of survey work right So you talked about the work youve done on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:21.403", "mode": "azero-full", "language": "en", "target": "en", "text": "value proposition versus EDLP.", "text_tts": "EDLP", "translate": "value proposition versus EDLP.", "translate_tts": "value proposition versus EDLP", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:28.294", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that something that is the work you do that is understood and perceived by", "text_tts": "t is understood and perceived by", "translate": "Is that something that is the work you do that is understood and perceived by", "translate_tts": "Is that something that is the work you do that is understood and perceived by", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:33.999", "mode": "azero-full", "language": "en", "target": "en", "text": "customers or not. Perception is not caught up with reality.", "text_tts": "ality", "translate": "customers or not. Perception is not caught up with reality.", "translate_tts": "customers or not Perception is not caught up with reality", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:39.173", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a great question, John, and what we find is", "text_tts": "", "translate": "It's a great question, John, and what we find is", "translate_tts": "Its a great question John and what we find is", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:43.613", "mode": "azero-full", "language": "en", "target": "en", "text": "certain customer segments understand it really well.", "text_tts": "omer segments understand it really well", "translate": "certain customer segments understand it really well.", "translate_tts": "certain customer segments understand it really well", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:52.659", "mode": "azero-full", "language": "en", "target": "en", "text": "Other customer segments understand it, but if you only have so much money to spend, you really don't have the ability to stock up on something.", "text_tts": "on something", "translate": "Other customer segments understand it, but if you only have so much money to spend, you really don't have the ability to stock up on something.", "translate_tts": "Other customer segments understand it but if you only have so much money to spend you really dont have the ability to stock up on something", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:53.799", "mode": "azero-full", "language": "en", "target": "en", "text": "So.", "text_tts": "So", "translate": "So.", "translate_tts": "So", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:58.540", "mode": "azero-full", "language": "en", "target": "en", "text": "customers that are more mainstream and upscale, they love", "text_tts": "e", "translate": "customers that are more mainstream and upscale, they love", "translate_tts": "customers that are more mainstream and upscale they love", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:05.697", "mode": "azero-full", "language": "en", "target": "en", "text": "They would tell us that they feel like they're beating the system by fuel rewards.", "text_tts": "", "translate": "They would tell us that they feel like they're beating the system by fuel rewards.", "translate_tts": "They would tell us that they feel like theyre beating the system by fuel rewards", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:07.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Offers that are personalized to them.", "text_tts": "personalized to them", "translate": "Offers that are personalized to them.", "translate_tts": "Offers that are personalized to them", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:14.063", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, they buy, instead of buying one of something, they buy five of it, so they stock up.", "text_tts": "stock up", "translate": "You know, they buy, instead of buying one of something, they buy five of it, so they stock up.", "translate_tts": "You know they buy instead of buying one of something they buy five of it so they stock up", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:14.633", "mode": "azero-full", "language": "en", "target": "en", "text": "at a great price.", "text_tts": "at a great price", "translate": "at a great price.", "translate_tts": "at a great price", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:18.836", "mode": "azero-full", "language": "en", "target": "en", "text": "So they very much understand the way we go to market.", "text_tts": "very much understand the way we go to market", "translate": "So they very much understand the way we go to market.", "translate_tts": "So they very much understand the way we go to market", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:23.784", "mode": "azero-full", "language": "en", "target": "en", "text": "more the customer on a budget and what we're finding is", "text_tts": "finding is", "translate": "more the customer on a budget and what we're finding is", "translate_tts": "more the customer on a budget and what were finding is", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:24.813", "mode": "azero-full", "language": "en", "target": "en", "text": "The customer may.", "text_tts": "The customer may", "translate": "The customer may.", "translate_tts": "The customer may", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:32.214", "mode": "azero-full", "language": "en", "target": "en", "text": "understand it, but they their budget is such that they don't really have the money to stock up.", "text_tts": "y to stock up", "translate": "understand it, but they their budget is such that they don't really have the money to stock up.", "translate_tts": "understand it but they their budget is such that they dont really have the money to stock up", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:35.919", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's the reason why we introduced Smart Way and some of the other things that we've been doing.", "text_tts": "the other things that weve been doing", "translate": "And that's the reason why we introduced Smart Way and some of the other things that we've been doing.", "translate_tts": "And thats the reason why we introduced Smart Way and some of the other things that weve been doing", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:37.215", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thank you.", "text_tts": "Okay thank you", "translate": "Okay, thank you.", "translate_tts": "Okay thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:39.457", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, John.", "text_tts": "Thanks John", "translate": "Thanks, John.", "translate_tts": "Thanks John", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:42.795", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Partners Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:47.209", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Kenneth Goldman of JP Morgan.", "text_tts": "comes from Kenneth Goldman of JP Morgan", "translate": "Our next question comes from Kenneth Goldman of JP Morgan.", "translate_tts": "Our next question comes from Kenneth Goldman of JP Morgan", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:50.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Kenneth, your line is now open. Please go ahead.", "text_tts": "is now open Please go ahead", "translate": "Kenneth, your line is now open. Please go ahead.", "translate_tts": "Kenneth your line is now open Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:52.102", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Thank you.", "text_tts": "", "translate": "Hi. Thank you.", "translate_tts": "Hi Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:58.482", "mode": "azero-full", "language": "en", "target": "en", "text": "one of the reasons there's some anxiety among investors about the whole industry is that,", "text_tts": "e whole industry is that", "translate": "one of the reasons there's some anxiety among investors about the whole industry is that,", "translate_tts": "one of the reasons theres some anxiety among investors about the whole industry is that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:36:03.623", "mode": "azero-full", "language": "en", "target": "en", "text": "deflation, I guess, evokes memories of twenty sixteen, 'seventeen, 'eighteen, when", "text_tts": "seventeen eighteen when", "translate": "deflation, I guess, evokes memories of twenty sixteen, 'seventeen, 'eighteen, when", "translate_tts": "deflation I guess evokes memories of twenty sixteen seventeen eighteen when", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:36:05.138", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, I d slowed, but also", "text_tts": "d slowed but also", "translate": "You know, I d slowed, but also", "translate_tts": "You know I d slowed but also", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:36:07.031", "mode": "azero-full", "language": "en", "target": "en", "text": "gross margins, ex fuel,", "text_tts": "", "translate": "gross margins, ex fuel,", "translate_tts": "gross margins ex fuel", "is_final": false, "emotion": "🤢", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:36:13.533", "mode": "azero-full", "language": "en", "target": "en", "text": "struggled, not just for you but for others. And so it's great to see that this past quarter, right, deflation", "text_tts": "past quarter right deflation", "translate": "struggled, not just for you but for others. And so it's great to see that this past quarter, right, deflation", "translate_tts": "struggled not just for you but for others And so its great to see that this past quarter right deflation", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:36:15.375", "mode": "azero-full", "language": "en", "target": "en", "text": "or disinflation rather didn't correspond with", "text_tts": "rather didnt correspond with", "translate": "or disinflation rather didn't correspond with", "translate_tts": "or disinflation rather didnt correspond with", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:36:19.632", "mode": "azero-full", "language": "en", "target": "en", "text": "that kind of declined, gross margin was up. But I think I'm curious", "text_tts": "think Im curious", "translate": "that kind of declined, gross margin was up. But I think I'm curious", "translate_tts": "that kind of declined gross margin was up But I think Im curious", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:36:26.133", "mode": "azero-full", "language": "en", "target": "en", "text": "what's different this time that gives you confidence in your ability to kind of maintain profitability and margins into", "text_tts": "maintain profitability and margins into", "translate": "what's different this time that gives you confidence in your ability to kind of maintain profitability and margins into", "translate_tts": "whats different this time that gives you confidence in your ability to kind of maintain profitability and margins into", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:31.583", "mode": "azero-full", "language": "en", "target": "en", "text": "this disinflationary environment. I know last time was deflation and you're not calling for that. So maybe that's", "text_tts": "that So maybe thats", "translate": "this disinflationary environment. I know last time was deflation and you're not calling for that. So maybe that's", "translate_tts": "this disinflationary environment I know last time was deflation and youre not calling for that So maybe thats", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:36:32.777", "mode": "azero-full", "language": "en", "target": "en", "text": "the answer, but", "text_tts": "the answer but", "translate": "the answer, but", "translate_tts": "the answer but", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:36:36.965", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there also an element that the competitive environment just isn't as intense now?", "text_tts": "as intense now", "translate": "Is there also an element that the competitive environment just isn't as intense now?", "translate_tts": "Is there also an element that the competitive environment just isnt as intense now", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:36:40.839", "mode": "azero-full", "language": "en", "target": "en", "text": "as it was back then. I'm just trying to get your sense of you know how different", "text_tts": "sense of you know how different", "translate": "as it was back then. I'm just trying to get your sense of you know how different", "translate_tts": "as it was back then Im just trying to get your sense of you know how different", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:36:46.670", "mode": "azero-full", "language": "en", "target": "en", "text": "it is to be a grocer now than it was back then and how the world has changed in terms of competition?", "text_tts": "in terms of competition", "translate": "it is to be a grocer now than it was back then and how the world has changed in terms of competition?", "translate_tts": "it is to be a grocer now than it was back then and how the world has changed in terms of competition", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:36:50.117", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I I I guess I would always.", "text_tts": "uess I would always", "translate": "Yeah, I I I guess I would always.", "translate_tts": "Yeah I I I guess I would always", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:58.107", "mode": "azero-full", "language": "en", "target": "en", "text": "hesitate to ever say that it's not as competitive because when you're in the middle of it it feels massively competitive every day and", "text_tts": "day and", "translate": "hesitate to ever say that it's not as competitive because when you're in the middle of it it feels massively competitive every day and", "translate_tts": "hesitate to ever say that its not as competitive because when youre in the middle of it it feels massively competitive every day and", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:05.640", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess I don't look at that as a negative because at the end of the day, the customer gets a better experience and a better value.", "text_tts": "tter value", "translate": "I guess I don't look at that as a negative because at the end of the day, the customer gets a better experience and a better value.", "translate_tts": "I guess I dont look at that as a negative because at the end of the day the customer gets a better experience and a better value", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:07.308", "mode": "azero-full", "language": "en", "target": "en", "text": "And it's our job.", "text_tts": "our job", "translate": "And it's our job.", "translate_tts": "And its our job", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:11.172", "mode": "azero-full", "language": "en", "target": "en", "text": "to figure out a way to grow our business and create", "text_tts": "grow our business and create", "translate": "to figure out a way to grow our business and create", "translate_tts": "to figure out a way to grow our business and create", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:16.870", "mode": "azero-full", "language": "en", "target": "en", "text": "value for all the important groups in terms of being able to invest in wages,", "text_tts": "of being able to invest in wages", "translate": "value for all the important groups in terms of being able to invest in wages,", "translate_tts": "value for all the important groups in terms of being able to invest in wages", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:22.756", "mode": "azero-full", "language": "en", "target": "en", "text": "and giving a great value for customers and then creating good value for shareholders as well.", "text_tts": "as well", "translate": "and giving a great value for customers and then creating good value for shareholders as well.", "translate_tts": "and giving a great value for customers and then creating good value for shareholders as well", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:22.888", "mode": "azero-full", "language": "en", "target": "en", "text": "and.", "text_tts": "and", "translate": "and.", "translate_tts": "and", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:25.079", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, that combination.", "text_tts": "", "translate": "You know, that combination.", "translate_tts": "You know that combination", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:31.514", "mode": "azero-full", "language": "en", "target": "en", "text": "Like for us, it's one of the reasons why we think it's so important to continue to look for process changes.", "text_tts": "to look for process changes", "translate": "Like for us, it's one of the reasons why we think it's so important to continue to look for process changes.", "translate_tts": "Like for us its one of the reasons why we think its so important to continue to look for process changes", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:41.914", "mode": "azero-full", "language": "en", "target": "en", "text": "and other things to get costs out of the business, and we will achieve we expect to achieve over one billion dollars of cost reductions this year, and that will be the sixth consecutive year that we've done that.", "text_tts": "hat will be the sixth consecutive year that weve done that", "translate": "and other things to get costs out of the business, and we will achieve we expect to achieve over one billion dollars of cost reductions this year, and that will be the sixth consecutive year that we've done that.", "translate_tts": "and other things to get costs out of the business and we will achieve we expect to achieve over one billion dollars of cost reductions this year and that will be the sixth consecutive year that weve done that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:46.260", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at our importance of our alternative profit business and growing that,", "text_tts": "growing that", "translate": "If you look at our importance of our alternative profit business and growing that,", "translate_tts": "If you look at our importance of our alternative profit business and growing that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:53.868", "mode": "azero-full", "language": "en", "target": "en", "text": "and other elements and the growth in terms of more prepared type products and", "text_tts": "d type products and", "translate": "and other elements and the growth in terms of more prepared type products and", "translate_tts": "and other elements and the growth in terms of more prepared type products and", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:56.766", "mode": "azero-full", "language": "en", "target": "en", "text": "products that have value add items.", "text_tts": "add items", "translate": "products that have value add items.", "translate_tts": "products that have value add items", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:01.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Those are things for us that give us confidence in the long term", "text_tts": "in the long term", "translate": "Those are things for us that give us confidence in the long term", "translate_tts": "Those are things for us that give us confidence in the long term", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:03.231", "mode": "azero-full", "language": "en", "target": "en", "text": "sustainability of our model.", "text_tts": "of our model", "translate": "sustainability of our model.", "translate_tts": "sustainability of our model", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:10.031", "mode": "azero-full", "language": "en", "target": "en", "text": "and gives us the capacity to continue to invest in wages and continuing to invest in great value for customers.", "text_tts": "in great value for customers", "translate": "and gives us the capacity to continue to invest in wages and continuing to invest in great value for customers.", "translate_tts": "and gives us the capacity to continue to invest in wages and continuing to invest in great value for customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:13.979", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's really the old the total ecosystem.", "text_tts": "the old the total ecosystem", "translate": "So it's really the old the total ecosystem.", "translate_tts": "So its really the old the total ecosystem", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:14.889", "mode": "azero-full", "language": "en", "target": "en", "text": "that we're focused on.", "text_tts": "that were focused on", "translate": "that we're focused on.", "translate_tts": "that were focused on", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:26.476", "mode": "azero-full", "language": "en", "target": "en", "text": "I feel much better about our total ecosystem today than twenty sixteen, but I feel comfortable that in three or four years we'll say the same thing then versus today because we'll continue to get", "text_tts": "hen versus today because well continue to get", "translate": "I feel much better about our total ecosystem today than twenty sixteen, but I feel comfortable that in three or four years we'll say the same thing then versus today because we'll continue to get", "translate_tts": "I feel much better about our total ecosystem today than twenty sixteen but I feel comfortable that in three or four years well say the same thing then versus today because well continue to get", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:31.729", "mode": "azero-full", "language": "en", "target": "en", "text": "better and better, and our customers get the benefit of that, our associates get the benefit of that.", "text_tts": "that our associates get the benefit of that", "translate": "better and better, and our customers get the benefit of that, our associates get the benefit of that.", "translate_tts": "better and better and our customers get the benefit of that our associates get the benefit of that", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:45.885", "mode": "azero-full", "language": "en", "target": "en", "text": "Gary, it looks like you want to say something so Well, just one thing I would add, Robbie, I think you said it really well around we've obviously built, I think, a more diverse business model now when you think about alternative profits and the size of fuel and health and wellness alongside the core supermarket business.", "text_tts": "ealth and wellness alongside the core supermarket business", "translate": "Gary, it looks like you want to say something so Well, just one thing I would add, Robbie, I think you said it really well around we've obviously built, I think, a more diverse business model now when you think about alternative profits and the size of fuel and health and wellness alongside the core supermarket business.", "translate_tts": "Gary it looks like you want to say something so Well just one thing I would add Robbie I think you said it really well around weve obviously built I think a more diverse business model now when you think about alternative profits and the size of fuel and health and wellness alongside the core supermarket business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:46.201", "mode": "azero-full", "language": "en", "target": "en", "text": "This", "text_tts": "This", "translate": "This", "translate_tts": "This", "is_final": false, "emotion": "😊", "events": "👨📯🤒🤧", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:55.123", "mode": "azero-full", "language": "en", "target": "en", "text": "The only other thing I would add, Ken, is I do think through COVID, and I've mentioned this on previous calls, but just the percentage of customers that now start their", "text_tts": "s that now start their", "translate": "The only other thing I would add, Ken, is I do think through COVID, and I've mentioned this on previous calls, but just the percentage of customers that now start their", "translate_tts": "The only other thing I would add Ken is I do think through COVID and Ive mentioned this on previous calls but just the percentage of customers that now start their", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:04.353", "mode": "azero-full", "language": "en", "target": "en", "text": "shopping online, whether it's through a tablet, through their phone, through a PC, it does give you significantly greater ability to personalize the value to the customer. So I think you can", "text_tts": "o the customer So I think you can", "translate": "shopping online, whether it's through a tablet, through their phone, through a PC, it does give you significantly greater ability to personalize the value to the customer. So I think you can", "translate_tts": "shopping online whether its through a tablet through their phone through a PC it does give you significantly greater ability to personalize the value to the customer So I think you can", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:18.740", "mode": "azero-full", "language": "en", "target": "en", "text": "channel the investments in a far more effective way than you could have done, for example, five to eight years ago. And obviously, we feel we're in a very good spot to be able to do that most effectively because of the power of our eight thousand four hundred fifty one data science business and how they can truly", "text_tts": "d fifty one data science business and how they can truly", "translate": "channel the investments in a far more effective way than you could have done, for example, five to eight years ago. And obviously, we feel we're in a very good spot to be able to do that most effectively because of the power of our eight thousand four hundred fifty one data science business and how they can truly", "translate_tts": "channel the investments in a far more effective way than you could have done for example five to eight years ago And obviously we feel were in a very good spot to be able to do that most effectively because of the power of our eight thousand four hundred fifty one data science business and how they can truly", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:20.187", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer information to help.", "text_tts": "Customer information to help", "translate": "Customer information to help.", "translate_tts": "Customer information to help", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:22.460", "mode": "azero-full", "language": "en", "target": "en", "text": "save money and save time for the customer.", "text_tts": "or the customer", "translate": "save money and save time for the customer.", "translate_tts": "save money and save time for the customer", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:26.280", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you. Thanks, Ken.", "text_tts": "hanks Ken", "translate": "Great. Thank you. Thanks, Ken.", "translate_tts": "Great Thank you Thanks Ken", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:28.848", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:32.719", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Kelly Bania from BMO.", "text_tts": "comes from Kelly Bania from BMO", "translate": "Our next question comes from Kelly Bania from BMO.", "translate_tts": "Our next question comes from Kelly Bania from BMO", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:35.701", "mode": "azero-full", "language": "en", "target": "en", "text": "Kelly, your line is now open, please go ahead.", "text_tts": "is now open please go ahead", "translate": "Kelly, your line is now open, please go ahead.", "translate_tts": "Kelly your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:40.605", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good morning. Thanks for fitting us in.", "text_tts": "morning Thanks for fitting us in", "translate": "Hi. Good morning. Thanks for fitting us in.", "translate_tts": "Hi Good morning Thanks for fitting us in", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👩📯💬👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:43.737", "mode": "azero-full", "language": "en", "target": "en", "text": "It's more interesting if I missed this, but.", "text_tts": "teresting if I missed this but", "translate": "It's more interesting if I missed this, but.", "translate_tts": "Its more interesting if I missed this but", "is_final": false, "emotion": "", "events": "👩📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:48.965", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Just wanted to maybe unpack just the magnitude of this", "text_tts": "magnitude of this", "translate": "Good morning. Just wanted to maybe unpack just the magnitude of this", "translate_tts": "Good morning Just wanted to maybe unpack just the magnitude of this", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:56.574", "mode": "azero-full", "language": "en", "target": "en", "text": "the health and wellness outside of the express scripts that sounds like it's coming in line but the glp one impact on", "text_tts": "t the glp one impact on", "translate": "the health and wellness outside of the express scripts that sounds like it's coming in line but the glp one impact on", "translate_tts": "the health and wellness outside of the express scripts that sounds like its coming in line but the glp one impact on", "is_final": false, "emotion": "", "events": "💬👂👩📯📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:02.932", "mode": "azero-full", "language": "en", "target": "en", "text": "on just the total comp and the total transactions for the quarter. And", "text_tts": "for the quarter And", "translate": "on just the total comp and the total transactions for the quarter. And", "translate_tts": "on just the total comp and the total transactions for the quarter And", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:11.297", "mode": "azero-full", "language": "en", "target": "en", "text": "And what is in the plan for the rest of this year at this point? Are you planning on this kind of health and wellness momentum to continue through the rest of the year?", "text_tts": "momentum to continue through the rest of the year", "translate": "And what is in the plan for the rest of this year at this point? Are you planning on this kind of health and wellness momentum to continue through the rest of the year?", "translate_tts": "And what is in the plan for the rest of this year at this point Are you planning on this kind of health and wellness momentum to continue through the rest of the year", "is_final": false, "emotion": "", "events": "💬👂👩📯📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:21.083", "mode": "azero-full", "language": "en", "target": "en", "text": "As I mentioned before, the impact on sales is a lot more than margin. The margin on that product is", "text_tts": "margin on that product is", "translate": "As I mentioned before, the impact on sales is a lot more than margin. The margin on that product is", "translate_tts": "As I mentioned before the impact on sales is a lot more than margin The margin on that product is", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:24.342", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, very marginal.", "text_tts": "You know very marginal", "translate": "You know, very marginal.", "translate_tts": "You know very marginal", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:30.077", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, the thing that I think our teams have done a great job on,", "text_tts": "a great job on", "translate": "You know, the thing that I think our teams have done a great job on,", "translate_tts": "You know the thing that I think our teams have done a great job on", "is_final": false, "emotion": "😊", "events": "📞✨🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:34.576", "mode": "azero-full", "language": "en", "target": "en", "text": "And they've actually delivered is the number of customers or patients.", "text_tts": "or patients", "translate": "And they've actually delivered is the number of customers or patients.", "translate_tts": "And theyve actually delivered is the number of customers or patients", "is_final": false, "emotion": "😮", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:41.808", "mode": "azero-full", "language": "en", "target": "en", "text": "that we've been able to retain that had ESI and through the discount cards and other things.", "text_tts": "d other things", "translate": "that we've been able to retain that had ESI and through the discount cards and other things.", "translate_tts": "that weve been able to retain that had ESI and through the discount cards and other things", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:43.646", "mode": "azero-full", "language": "en", "target": "en", "text": "that we've been able to retain those.", "text_tts": "able to retain those", "translate": "that we've been able to retain those.", "translate_tts": "that weve been able to retain those", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:47.444", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at for the balance of the year, we would expect", "text_tts": "expect", "translate": "If you look at for the balance of the year, we would expect", "translate_tts": "If you look at for the balance of the year we would expect", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:02.347", "mode": "azero-full", "language": "en", "target": "en", "text": "the GLP one type drugs to continue but remember the impact on profitability is pretty narrow. I don't know Gary anything you want to add to that I think you said it well Rodney certainly for us.", "text_tts": "y certainly for us", "translate": "the GLP one type drugs to continue but remember the impact on profitability is pretty narrow. I don't know Gary anything you want to add to that I think you said it well Rodney certainly for us.", "translate_tts": "the GLP one type drugs to continue but remember the impact on profitability is pretty narrow I dont know Gary anything you want to add to that I think you said it well Rodney certainly for us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:03.606", "mode": "azero-full", "language": "en", "target": "en", "text": "Because of the", "text_tts": "Because of the", "translate": "Because of the", "translate_tts": "Because of the", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:11.741", "mode": "azero-full", "language": "en", "target": "en", "text": "the PBM change, you know, it may not have been as dramatic for us as some others have shared, but it certainly would have been a tailwind during the quarter on sales as Rodney mentioned, but really", "text_tts": "as Rodney mentioned but really", "translate": "the PBM change, you know, it may not have been as dramatic for us as some others have shared, but it certainly would have been a tailwind during the quarter on sales as Rodney mentioned, but really", "translate_tts": "the PBM change you know it may not have been as dramatic for us as some others have shared but it certainly would have been a tailwind during the quarter on sales as Rodney mentioned but really", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:18.881", "mode": "azero-full", "language": "en", "target": "en", "text": "if you look at the gross margin impact, it eliminated much of the benefit in gross margin rate that we saw from Express Scripts.", "text_tts": "m Express Scripts", "translate": "if you look at the gross margin impact, it eliminated much of the benefit in gross margin rate that we saw from Express Scripts.", "translate_tts": "if you look at the gross margin impact it eliminated much of the benefit in gross margin rate that we saw from Express Scripts", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:27.063", "mode": "azero-full", "language": "en", "target": "en", "text": "That's helpful. I guess just maybe one more follow up.", "text_tts": "up", "translate": "That's helpful. I guess just maybe one more follow up.", "translate_tts": "Thats helpful I guess just maybe one more follow up", "is_final": false, "emotion": "", "events": "👩📯💬👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:31.926", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of the budget conscious consumers that you talked about,", "text_tts": "ut", "translate": "In terms of the budget conscious consumers that you talked about,", "translate_tts": "In terms of the budget conscious consumers that you talked about", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:44.998", "mode": "azero-full", "language": "en", "target": "en", "text": "and the comment that they're really prioritizing shelf prices. Can you just elaborate on what's happening there? Are they not valuing the total rewards and the personalization and everything that you can offer your consumer", "text_tts": "offer your consumer", "translate": "and the comment that they're really prioritizing shelf prices. Can you just elaborate on what's happening there? Are they not valuing the total rewards and the personalization and everything that you can offer your consumer", "translate_tts": "and the comment that theyre really prioritizing shelf prices Can you just elaborate on whats happening there Are they not valuing the total rewards and the personalization and everything that you can offer your consumer", "is_final": false, "emotion": "", "events": "💬👂👩📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:52.080", "mode": "azero-full", "language": "en", "target": "en", "text": "Does that make you think about communicating with them in a different way, your value or changing your strategy and how you", "text_tts": "changing your strategy and how you", "translate": "Does that make you think about communicating with them in a different way, your value or changing your strategy and how you", "translate_tts": "Does that make you think about communicating with them in a different way your value or changing your strategy and how you", "is_final": false, "emotion": "", "events": "💬👂📞🌠🏠🔊👩📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:54.532", "mode": "azero-full", "language": "en", "target": "en", "text": "Connect with that customer segment.", "text_tts": "that customer segment", "translate": "Connect with that customer segment.", "translate_tts": "Connect with that customer segment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:07.658", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, we would certainly be modifying the way we connect with that customer. And if you go back a few months ago, that's the reason we introduced Smart Way and we continue to expand that. The focus of that", "text_tts": "that The focus of that", "translate": "Yeah, we would certainly be modifying the way we connect with that customer. And if you go back a few months ago, that's the reason we introduced Smart Way and we continue to expand that. The focus of that", "translate_tts": "Yeah we would certainly be modifying the way we connect with that customer And if you go back a few months ago thats the reason we introduced Smart Way and we continue to expand that The focus of that", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:14.662", "mode": "azero-full", "language": "en", "target": "en", "text": "brand is more of an everyday price position, we'll promote it but not as aggressive as other things.", "text_tts": "other things", "translate": "brand is more of an everyday price position, we'll promote it but not as aggressive as other things.", "translate_tts": "brand is more of an everyday price position well promote it but not as aggressive as other things", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:17.225", "mode": "azero-full", "language": "en", "target": "en", "text": "We've also focused a lot.", "text_tts": "a lot", "translate": "We've also focused a lot.", "translate_tts": "Weve also focused a lot", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:25.248", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of making sure that we have entry price point items for that customer on things that are most important to them.", "text_tts": "s that are most important to them", "translate": "in terms of making sure that we have entry price point items for that customer on things that are most important to them.", "translate_tts": "in terms of making sure that we have entry price point items for that customer on things that are most important to them", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:38.972", "mode": "azero-full", "language": "en", "target": "en", "text": "And those are things where we are modifying how we merchandise in a store and some of the products we offer to that customer, and we're leveraging our own plants as well for that customer.", "text_tts": "customer", "translate": "And those are things where we are modifying how we merchandise in a store and some of the products we offer to that customer, and we're leveraging our own plants as well for that customer.", "translate_tts": "And those are things where we are modifying how we merchandise in a store and some of the products we offer to that customer and were leveraging our own plants as well for that customer", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:40.979", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Kelly.", "text_tts": "Thanks Kelly", "translate": "Thanks, Kelly.", "translate_tts": "Thanks Kelly", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:44.690", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst) → Rodney McMullen/Gary Millerchip", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:49.686", "mode": "azero-full", "language": "en", "target": "en", "text": "Our final question for today comes from Rupesh Parek from Oppenheimer.", "text_tts": "k from Oppenheimer", "translate": "Our final question for today comes from Rupesh Parek from Oppenheimer.", "translate_tts": "Our final question for today comes from Rupesh Parek from Oppenheimer", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:52.731", "mode": "azero-full", "language": "en", "target": "en", "text": "Lupesh, your line is now open. Please go ahead.", "text_tts": "is now open Please go ahead", "translate": "Lupesh, your line is now open. Please go ahead.", "translate_tts": "Lupesh your line is now open Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:57.905", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thanks for taking my question. So I just wanted to go to the back to the promotional backdrop.", "text_tts": "to the promotional backdrop", "translate": "Good morning, and thanks for taking my question. So I just wanted to go to the back to the promotional backdrop.", "translate_tts": "Good morning and thanks for taking my question So I just wanted to go to the back to the promotional backdrop", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:12.765", "mode": "azero-full", "language": "en", "target": "en", "text": "Just curious on the promotional backdrop, what you guys are seeing today, expectations for the remainder of the year. And as supply is improving, I'm guessing there is also normalization where CPG players would just be more promotional and fund more promotions. Just wanted to get a sense of what may be normalization and then", "text_tts": "then", "translate": "Just curious on the promotional backdrop, what you guys are seeing today, expectations for the remainder of the year. And as supply is improving, I'm guessing there is also normalization where CPG players would just be more promotional and fund more promotions. Just wanted to get a sense of what may be normalization and then", "translate_tts": "Just curious on the promotional backdrop what you guys are seeing today expectations for the remainder of the year And as supply is improving Im guessing there is also normalization where CPG players would just be more promotional and fund more promotions Just wanted to get a sense of what may be normalization and then", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:14.938", "mode": "azero-full", "language": "en", "target": "en", "text": "Could just be driven by a more competitive backdrop?", "text_tts": "driven by a more competitive backdrop", "translate": "Could just be driven by a more competitive backdrop?", "translate_tts": "Could just be driven by a more competitive backdrop", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:20.332", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. From my perspective and Gary, if you disagree, just say so, but", "text_tts": "disagree just say so but", "translate": "Yeah. From my perspective and Gary, if you disagree, just say so, but", "translate_tts": "Yeah From my perspective and Gary if you disagree just say so but", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:29.034", "mode": "azero-full", "language": "en", "target": "en", "text": "I think it's much more supply driven and access to supply and I say that because there are still a few categories that are constrained and you don't see as much.", "text_tts": "as much", "translate": "I think it's much more supply driven and access to supply and I say that because there are still a few categories that are constrained and you don't see as much.", "translate_tts": "I think its much more supply driven and access to supply and I say that because there are still a few categories that are constrained and you dont see as much", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:31.930", "mode": "azero-full", "language": "en", "target": "en", "text": "But you know the CPG companies", "text_tts": "know the CPG companies", "translate": "But you know the CPG companies", "translate_tts": "But you know the CPG companies", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:38.105", "mode": "azero-full", "language": "en", "target": "en", "text": "the supply chain in most categories are back to normal. I think there's probably three or four areas that it's not.", "text_tts": "areas that its not", "translate": "the supply chain in most categories are back to normal. I think there's probably three or four areas that it's not.", "translate_tts": "the supply chain in most categories are back to normal I think theres probably three or four areas that its not", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:46.436", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, it's more in terms of how things were before COVID, so people are coming to you with offers.", "text_tts": "le are coming to you with offers", "translate": "And you know, it's more in terms of how things were before COVID, so people are coming to you with offers.", "translate_tts": "And you know its more in terms of how things were before COVID so people are coming to you with offers", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:55.456", "mode": "azero-full", "language": "en", "target": "en", "text": "We're looking at those promotional offers in terms of how customers react to them. And it's really, I would say, back to the way it was.", "text_tts": "he way it was", "translate": "We're looking at those promotional offers in terms of how customers react to them. And it's really, I would say, back to the way it was.", "translate_tts": "Were looking at those promotional offers in terms of how customers react to them And its really I would say back to the way it was", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:57.577", "mode": "azero-full", "language": "en", "target": "en", "text": "before COVID in terms of", "text_tts": "D in terms of", "translate": "before COVID in terms of", "translate_tts": "before COVID in terms of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:58.293", "mode": "azero-full", "language": "en", "target": "en", "text": "probably.", "text_tts": "probably", "translate": "probably.", "translate_tts": "probably", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:04.101", "mode": "azero-full", "language": "en", "target": "en", "text": "by far the majority of it's that as opposed to just being a more promotional environment.", "text_tts": "just being a more promotional environment", "translate": "by far the majority of it's that as opposed to just being a more promotional environment.", "translate_tts": "by far the majority of its that as opposed to just being a more promotional environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:12.182", "mode": "azero-full", "language": "en", "target": "en", "text": "Great, that's helpful color. And just on quarter to date trends, I'm not sure if there's any commentary you could provide in terms of what you guys are seeing quarter to date.", "text_tts": "ovide in terms of what you guys are seeing quarter to date", "translate": "Great, that's helpful color. And just on quarter to date trends, I'm not sure if there's any commentary you could provide in terms of what you guys are seeing quarter to date.", "translate_tts": "Great thats helpful color And just on quarter to date trends Im not sure if theres any commentary you could provide in terms of what you guys are seeing quarter to date", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:21.884", "mode": "azero-full", "language": "en", "target": "en", "text": "Yep. Quarter to date ID's would be kind of in the middle part of the range that Gary talked about in terms of identicals. So", "text_tts": "ms of identicals So", "translate": "Yep. Quarter to date ID's would be kind of in the middle part of the range that Gary talked about in terms of identicals. So", "translate_tts": "Yep Quarter to date IDs would be kind of in the middle part of the range that Gary talked about in terms of identicals So", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:24.075", "mode": "azero-full", "language": "en", "target": "en", "text": "That's where we're tracking so far.", "text_tts": "were tracking so far", "translate": "That's where we're tracking so far.", "translate_tts": "Thats where were tracking so far", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:26.645", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, I'll pass it on.", "text_tts": "Thank you Ill pass it on", "translate": "Thank you, I'll pass it on.", "translate_tts": "Thank you Ill pass it on", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:30.092", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Rapash. Appreciate it.", "text_tts": "Thanks Rapash Appreciate it", "translate": "Thanks Rapash. Appreciate it.", "translate_tts": "Thanks Rapash Appreciate it", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:35.960", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you all for the questions today. And as always, before we close,", "text_tts": "before we close", "translate": "Thank you all for the questions today. And as always, before we close,", "translate_tts": "Thank you all for the questions today And as always before we close", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst) → Rodney McMullen", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:39.995", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to share a few comments directly with our associates listening in.", "text_tts": "s listening in", "translate": "I'd like to share a few comments directly with our associates listening in.", "translate_tts": "Id like to share a few comments directly with our associates listening in", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:50.606", "mode": "azero-full", "language": "en", "target": "en", "text": "In May, we celebrated Kroger's longest serving associate, Mary Tennant, who has worked at our Moundsville, West Virginia store for sixty five years.", "text_tts": "r sixty five years", "translate": "In May, we celebrated Kroger's longest serving associate, Mary Tennant, who has worked at our Moundsville, West Virginia store for sixty five years.", "translate_tts": "In May we celebrated Krogers longest serving associate Mary Tennant who has worked at our Moundsville West Virginia store for sixty five years", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:53.543", "mode": "azero-full", "language": "en", "target": "en", "text": "Mary at eighty five years young.", "text_tts": "ighty five years young", "translate": "Mary at eighty five years young.", "translate_tts": "Mary at eighty five years young", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:56.940", "mode": "azero-full", "language": "en", "target": "en", "text": "loves her fellow associates and her customers.", "text_tts": "ellow associates and her customers", "translate": "loves her fellow associates and her customers.", "translate_tts": "loves her fellow associates and her customers", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:07.995", "mode": "azero-full", "language": "en", "target": "en", "text": "and she plans to keep working at her store. And if you have a chance to watch Mary's video, you'll understand why I said eighty five years young, we can all aspire to have that.", "text_tts": "s young we can all aspire to have that", "translate": "and she plans to keep working at her store. And if you have a chance to watch Mary's video, you'll understand why I said eighty five years young, we can all aspire to have that.", "translate_tts": "and she plans to keep working at her store And if you have a chance to watch Marys video youll understand why I said eighty five years young we can all aspire to have that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:12.007", "mode": "azero-full", "language": "en", "target": "en", "text": "attitude and that just chippiness and funness at that age.", "text_tts": "that just chippiness and funness at that age", "translate": "attitude and that just chippiness and funness at that age.", "translate_tts": "attitude and that just chippiness and funness at that age", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:21.123", "mode": "azero-full", "language": "en", "target": "en", "text": "Mary is a great example of coming to Kroger for a job and discovering a career. And she's worked in almost every role at her store.", "text_tts": "y role at her store", "translate": "Mary is a great example of coming to Kroger for a job and discovering a career. And she's worked in almost every role at her store.", "translate_tts": "Mary is a great example of coming to Kroger for a job and discovering a career And shes worked in almost every role at her store", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:25.475", "mode": "azero-full", "language": "en", "target": "en", "text": "Congratulations and thank you, Mary, on this impressive milestone.", "text_tts": "this impressive milestone", "translate": "Congratulations and thank you, Mary, on this impressive milestone.", "translate_tts": "Congratulations and thank you Mary on this impressive milestone", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:26.562", "mode": "azero-full", "language": "en", "target": "en", "text": "and your recent birthday.", "text_tts": "birthday", "translate": "and your recent birthday.", "translate_tts": "and your recent birthday", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:30.815", "mode": "azero-full", "language": "en", "target": "en", "text": "We are so happy you picked Kroger to build your career with us.", "text_tts": "with us", "translate": "We are so happy you picked Kroger to build your career with us.", "translate_tts": "We are so happy you picked Kroger to build your career with us", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:34.202", "mode": "azero-full", "language": "en", "target": "en", "text": "I hope everyone has a fantastic summer.", "text_tts": "has a fantastic summer", "translate": "I hope everyone has a fantastic summer.", "translate_tts": "I hope everyone has a fantastic summer", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:38.920", "mode": "azero-full", "language": "en", "target": "en", "text": "And thank you for joining us today. That concludes the call.", "text_tts": "joining us today That concludes the call", "translate": "And thank you for joining us today. That concludes the call.", "translate_tts": "And thank you for joining us today That concludes the call", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "67771033-80b7-4ae3-8088-b7d4244537be", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_The_Kroger_Co_Q2_2023_Earnings_Conference_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_The_Kroger_Co_Q2_2023_Earnings_Conference_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..d4c8a863b5b699457a0bce3d19b74a1ba5b9dca4 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_The_Kroger_Co_Q2_2023_Earnings_Conference_Call_Emotion.txt @@ -0,0 +1,841 @@ +{"timestamp": "2025-07-17 05:45:45.727", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning and welcome to the KrogerCo Second Quarter twenty twenty three Earnings Conference Call.", "text_tts": "arter twenty twenty three Earnings Conference Call", "translate": "Good morning and welcome to the KrogerCo Second Quarter twenty twenty three Earnings Conference Call.", "translate_tts": "Good morning and welcome to the KrogerCo Second Quarter twenty twenty three Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:48.490", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note this event is being recorded.", "text_tts": "event is being recorded", "translate": "Please note this event is being recorded.", "translate_tts": "Please note this event is being recorded", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:51.546", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to turn the conference over to Rob Class.", "text_tts": "turn the conference over to Rob Class", "translate": "I would now like to turn the conference over to Rob Class.", "translate_tts": "I would now like to turn the conference over to Rob Class", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:53.814", "mode": "azero-full", "language": "en", "target": "en", "text": "Senior Director of Investor Relations.", "text_tts": "of Investor Relations", "translate": "Senior Director of Investor Relations.", "translate_tts": "Senior Director of Investor Relations", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:45:54.621", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:02.014", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you for joining us for Kroger's Second Quarter twenty twenty three Earnings Call.", "text_tts": "ers Second Quarter twenty twenty three Earnings Call", "translate": "Good morning. Thank you for joining us for Kroger's Second Quarter twenty twenty three Earnings Call.", "translate_tts": "Good morning Thank you for joining us for Krogers Second Quarter twenty twenty three Earnings Call", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Class (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:09.501", "mode": "azero-full", "language": "en", "target": "en", "text": "I am joined today by Kroger's Chairman and Chief Executive Officer, Rodney McMullen, and Chief Financial Officer, Gary Melichip.", "text_tts": "fficer Gary Melichip", "translate": "I am joined today by Kroger's Chairman and Chief Executive Officer, Rodney McMullen, and Chief Financial Officer, Gary Melichip.", "translate_tts": "I am joined today by Krogers Chairman and Chief Executive Officer Rodney McMullen and Chief Financial Officer Gary Melichip", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Class (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:13.612", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to remind you that today's discussions will include forward looking statements.", "text_tts": "that todays discussions will include forward looking statements", "translate": "I want to remind you that today's discussions will include forward looking statements.", "translate_tts": "I want to remind you that todays discussions will include forward looking statements", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Class (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:16.529", "mode": "azero-full", "language": "en", "target": "en", "text": "We want to caution you that such statements are predictions,", "text_tts": "you that such statements are predictions", "translate": "We want to caution you that such statements are predictions,", "translate_tts": "We want to caution you that such statements are predictions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Class (Senior Director of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:46:19.899", "mode": "azero-full", "language": "en", "target": "en", "text": "and actual events or results can differ materially.", "text_tts": "or results can differ materially", "translate": "and actual events or results can differ materially.", "translate_tts": "and actual events or results can differ materially", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Class (Senior Director of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:46:22.935", "mode": "azero-full", "language": "en", "target": "en", "text": "a detailed discussion of the many factors that we believe", "text_tts": "of the many factors that we believe", "translate": "a detailed discussion of the many factors that we believe", "translate_tts": "a detailed discussion of the many factors that we believe", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Class (Senior Director of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:46:28.334", "mode": "azero-full", "language": "en", "target": "en", "text": "may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "text_tts": "SEC filings", "translate": "may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "translate_tts": "may have a material effect on our business on an ongoing basis is contained in our SEC filings", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Class (Senior Director of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:46:32.371", "mode": "azero-full", "language": "en", "target": "en", "text": "The Kroger Company assumes no obligation to update that information.", "text_tts": "ssumes no obligation to update that information", "translate": "The Kroger Company assumes no obligation to update that information.", "translate_tts": "The Kroger Company assumes no obligation to update that information", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Class (Senior Director of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:46:34.341", "mode": "azero-full", "language": "en", "target": "en", "text": "after our prepared remarks.", "text_tts": "after our prepared remarks", "translate": "after our prepared remarks.", "translate_tts": "after our prepared remarks", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Class (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:36.236", "mode": "azero-full", "language": "en", "target": "en", "text": "We look forward to taking your questions.", "text_tts": "taking your questions", "translate": "We look forward to taking your questions.", "translate_tts": "We look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Class (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:42.294", "mode": "azero-full", "language": "en", "target": "en", "text": "Given the breadth of information that will be covered on the call and our divestiture announcement earlier this morning,", "text_tts": "titure announcement earlier this morning", "translate": "Given the breadth of information that will be covered on the call and our divestiture announcement earlier this morning,", "translate_tts": "Given the breadth of information that will be covered on the call and our divestiture announcement earlier this morning", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Class (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:44.778", "mode": "azero-full", "language": "en", "target": "en", "text": "We will extend our Q and A session if needed.", "text_tts": "Q and A session if needed", "translate": "We will extend our Q and A session if needed.", "translate_tts": "We will extend our Q and A session if needed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Class (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:49.495", "mode": "azero-full", "language": "en", "target": "en", "text": "to ensure that we can cover a broad range of topics from as many of you as we can.", "text_tts": "from as many of you as we can", "translate": "to ensure that we can cover a broad range of topics from as many of you as we can.", "translate_tts": "to ensure that we can cover a broad range of topics from as many of you as we can", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Class (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:54.378", "mode": "azero-full", "language": "en", "target": "en", "text": "We still ask that you please limit yourself to one question and one follow up question if necessary.", "text_tts": "if necessary", "translate": "We still ask that you please limit yourself to one question and one follow up question if necessary.", "translate_tts": "We still ask that you please limit yourself to one question and one follow up question if necessary", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Class (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:46:56.300", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to Rodney.", "text_tts": "call over to Rodney", "translate": "I will now turn the call over to Rodney.", "translate_tts": "I will now turn the call over to Rodney", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Class (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:00.734", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "text_tts": "joining us today", "translate": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "translate_tts": "Thank you Rob Good morning everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:06.505", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I'd like to take a moment to outline the framework for our discussion this morning.", "text_tts": "n this morning", "translate": "Before we begin, I'd like to take a moment to outline the framework for our discussion this morning.", "translate_tts": "Before we begin Id like to take a moment to outline the framework for our discussion this morning", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:10.668", "mode": "azero-full", "language": "en", "target": "en", "text": "given that we have several important topics to cover.", "text_tts": "several important topics to cover", "translate": "given that we have several important topics to cover.", "translate_tts": "given that we have several important topics to cover", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:13.589", "mode": "azero-full", "language": "en", "target": "en", "text": "I will begin by covering the consumer environment.", "text_tts": "by covering the consumer environment", "translate": "I will begin by covering the consumer environment.", "translate_tts": "I will begin by covering the consumer environment", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:20.525", "mode": "azero-full", "language": "en", "target": "en", "text": "and how the strength of our value creation model is supporting earnings growth and generating strong free cash flow.", "text_tts": "cash flow", "translate": "and how the strength of our value creation model is supporting earnings growth and generating strong free cash flow.", "translate_tts": "and how the strength of our value creation model is supporting earnings growth and generating strong free cash flow", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:23.688", "mode": "azero-full", "language": "en", "target": "en", "text": "Then Gary will cover our financial results.", "text_tts": "cover our financial results", "translate": "Then Gary will cover our financial results.", "translate_tts": "Then Gary will cover our financial results", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:30.675", "mode": "azero-full", "language": "en", "target": "en", "text": "and highlights as well as provide an update on our nationwide opioid settlement framework.", "text_tts": "k", "translate": "and highlights as well as provide an update on our nationwide opioid settlement framework.", "translate_tts": "and highlights as well as provide an update on our nationwide opioid settlement framework", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:33.515", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, I will conclude with some brief comments.", "text_tts": "clude with some brief comments", "translate": "Finally, I will conclude with some brief comments.", "translate_tts": "Finally I will conclude with some brief comments", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:37.769", "mode": "azero-full", "language": "en", "target": "en", "text": "On the divestiture plan press release we issued earlier this morning.", "text_tts": "earlier this morning", "translate": "On the divestiture plan press release we issued earlier this morning.", "translate_tts": "On the divestiture plan press release we issued earlier this morning", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:42.571", "mode": "azero-full", "language": "en", "target": "en", "text": "We are excited about sharing our plans for this important milestone.", "text_tts": "important milestone", "translate": "We are excited about sharing our plans for this important milestone.", "translate_tts": "We are excited about sharing our plans for this important milestone", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:47.521", "mode": "azero-full", "language": "en", "target": "en", "text": "and we look forward to taking your questions during the Q and A segment of today's call.", "text_tts": "Q and A segment of todays call", "translate": "and we look forward to taking your questions during the Q and A segment of today's call.", "translate_tts": "and we look forward to taking your questions during the Q and A segment of todays call", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:47:50.120", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to our second quarter.", "text_tts": "our second quarter", "translate": "Now turning to our second quarter.", "translate_tts": "Now turning to our second quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:54.791", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger continues to effectively navigate a challenged environment.", "text_tts": "to effectively navigate a challenged environment", "translate": "Kroger continues to effectively navigate a challenged environment.", "translate_tts": "Kroger continues to effectively navigate a challenged environment", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:47:58.171", "mode": "azero-full", "language": "en", "target": "en", "text": "and delivered another quarter of consistent results.", "text_tts": "of consistent results", "translate": "and delivered another quarter of consistent results.", "translate_tts": "and delivered another quarter of consistent results", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:06.249", "mode": "azero-full", "language": "en", "target": "en", "text": "As economic uncertainty persists, the strength of our model is enabling us to deliver value for our customers,", "text_tts": "for our customers", "translate": "As economic uncertainty persists, the strength of our model is enabling us to deliver value for our customers,", "translate_tts": "As economic uncertainty persists the strength of our model is enabling us to deliver value for our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:11.303", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to invest in our associates and deliver consistent shareholder return.", "text_tts": "t shareholder return", "translate": "continue to invest in our associates and deliver consistent shareholder return.", "translate_tts": "continue to invest in our associates and deliver consistent shareholder return", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:16.520", "mode": "azero-full", "language": "en", "target": "en", "text": "That view remains top of mind for many of our customers.", "text_tts": "y of our customers", "translate": "That view remains top of mind for many of our customers.", "translate_tts": "That view remains top of mind for many of our customers", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:21.391", "mode": "azero-full", "language": "en", "target": "en", "text": "as they are balancing several factors that are impacting their food at home spending.", "text_tts": "food at home spending", "translate": "as they are balancing several factors that are impacting their food at home spending.", "translate_tts": "as they are balancing several factors that are impacting their food at home spending", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:24.074", "mode": "azero-full", "language": "en", "target": "en", "text": "The effect of sustained inflation.", "text_tts": "sustained inflation", "translate": "The effect of sustained inflation.", "translate_tts": "The effect of sustained inflation", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:27.136", "mode": "azero-full", "language": "en", "target": "en", "text": "reduced government benefits, including SNAP.", "text_tts": "enefits including SNAP", "translate": "reduced government benefits, including SNAP.", "translate_tts": "reduced government benefits including SNAP", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:29.308", "mode": "azero-full", "language": "en", "target": "en", "text": "and higher interest rates have.", "text_tts": "interest rates have", "translate": "and higher interest rates have.", "translate_tts": "and higher interest rates have", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:31.597", "mode": "azero-full", "language": "en", "target": "en", "text": "have pressured customer spending.", "text_tts": "customer spending", "translate": "have pressured customer spending.", "translate_tts": "have pressured customer spending", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:34.596", "mode": "azero-full", "language": "en", "target": "en", "text": "especially for those on a tight budget.", "text_tts": "e on a tight budget", "translate": "especially for those on a tight budget.", "translate_tts": "especially for those on a tight budget", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:48:36.856", "mode": "azero-full", "language": "en", "target": "en", "text": "to support our customers.", "text_tts": "customers", "translate": "to support our customers.", "translate_tts": "to support our customers", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:39.157", "mode": "azero-full", "language": "en", "target": "en", "text": "We are delivering increased value to", "text_tts": "increased value to", "translate": "We are delivering increased value to", "translate_tts": "We are delivering increased value to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:42.202", "mode": "azero-full", "language": "en", "target": "en", "text": "through our robust our brands portfolio,", "text_tts": "our brands portfolio", "translate": "through our robust our brands portfolio,", "translate_tts": "through our robust our brands portfolio", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:44.455", "mode": "azero-full", "language": "en", "target": "en", "text": "personalized digital offers.", "text_tts": "s", "translate": "personalized digital offers.", "translate_tts": "personalized digital offers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:47.510", "mode": "azero-full", "language": "en", "target": "en", "text": "fuel rewards and loyalty discounts.", "text_tts": "s and loyalty discounts", "translate": "fuel rewards and loyalty discounts.", "translate_tts": "fuel rewards and loyalty discounts", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:50.110", "mode": "azero-full", "language": "en", "target": "en", "text": "Including weekly specials.", "text_tts": "specials", "translate": "Including weekly specials.", "translate_tts": "Including weekly specials", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:52.141", "mode": "azero-full", "language": "en", "target": "en", "text": "and yellow tag promotions.", "text_tts": "promotions", "translate": "and yellow tag promotions.", "translate_tts": "and yellow tag promotions", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:48:58.030", "mode": "azero-full", "language": "en", "target": "en", "text": "Economic instability continues to impact customer segments differently.", "text_tts": "ferently", "translate": "Economic instability continues to impact customer segments differently.", "translate_tts": "Economic instability continues to impact customer segments differently", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:49:01.787", "mode": "azero-full", "language": "en", "target": "en", "text": "We are seeing this in their shopping behaviors.", "text_tts": "this in their shopping behaviors", "translate": "We are seeing this in their shopping behaviors.", "translate_tts": "We are seeing this in their shopping behaviors", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:49:06.789", "mode": "azero-full", "language": "en", "target": "en", "text": "higher income households continue to engage more deeply with us.", "text_tts": "households continue to engage more deeply with us", "translate": "higher income households continue to engage more deeply with us.", "translate_tts": "higher income households continue to engage more deeply with us", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:09.357", "mode": "azero-full", "language": "en", "target": "en", "text": "Enjoying our customer experience.", "text_tts": "customer experience", "translate": "Enjoying our customer experience.", "translate_tts": "Enjoying our customer experience", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:11.630", "mode": "azero-full", "language": "en", "target": "en", "text": "with zero compromise on convenience,", "text_tts": "e on convenience", "translate": "with zero compromise on convenience,", "translate_tts": "with zero compromise on convenience", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:13.134", "mode": "azero-full", "language": "en", "target": "en", "text": "quality and value.", "text_tts": "quality and value", "translate": "quality and value.", "translate_tts": "quality and value", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:17.254", "mode": "azero-full", "language": "en", "target": "en", "text": "These customers are especially valuable to our mix.", "text_tts": "are especially valuable to our mix", "translate": "These customers are especially valuable to our mix.", "translate_tts": "These customers are especially valuable to our mix", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:19.507", "mode": "azero-full", "language": "en", "target": "en", "text": "As they purchase bigger pack sizes.", "text_tts": "bigger pack sizes", "translate": "As they purchase bigger pack sizes.", "translate_tts": "As they purchase bigger pack sizes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:21.773", "mode": "azero-full", "language": "en", "target": "en", "text": "Shop more fresh categories.", "text_tts": "categories", "translate": "Shop more fresh categories.", "translate_tts": "Shop more fresh categories", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:25.506", "mode": "azero-full", "language": "en", "target": "en", "text": "and trade off to more premium our brands products.", "text_tts": "to more premium our brands products", "translate": "and trade off to more premium our brands products.", "translate_tts": "and trade off to more premium our brands products", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:32.020", "mode": "azero-full", "language": "en", "target": "en", "text": "On the other hand, budget conscious households are facing external spending pressures.", "text_tts": "spending pressures", "translate": "On the other hand, budget conscious households are facing external spending pressures.", "translate_tts": "On the other hand budget conscious households are facing external spending pressures", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:49:38.972", "mode": "azero-full", "language": "en", "target": "en", "text": "These customers are buying smaller pack sizes and, at times, prioritizing the lowest shelf price.", "text_tts": "at times prioritizing the lowest shelf price", "translate": "These customers are buying smaller pack sizes and, at times, prioritizing the lowest shelf price.", "translate_tts": "These customers are buying smaller pack sizes and at times prioritizing the lowest shelf price", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:49:42.168", "mode": "azero-full", "language": "en", "target": "en", "text": "These customers are building smaller baskets", "text_tts": "e building smaller baskets", "translate": "These customers are building smaller baskets", "translate_tts": "These customers are building smaller baskets", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:49:45.525", "mode": "azero-full", "language": "en", "target": "en", "text": "and switching to lower priced items to stretch their budgets.", "text_tts": "lower priced items to stretch their budgets", "translate": "and switching to lower priced items to stretch their budgets.", "translate_tts": "and switching to lower priced items to stretch their budgets", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:49:50.535", "mode": "azero-full", "language": "en", "target": "en", "text": "They are also exhibiting spending patterns that ebb and flow.", "text_tts": "exhibiting spending patterns that ebb and flow", "translate": "They are also exhibiting spending patterns that ebb and flow.", "translate_tts": "They are also exhibiting spending patterns that ebb and flow", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:49:52.440", "mode": "azero-full", "language": "en", "target": "en", "text": "with payroll periods.", "text_tts": "periods", "translate": "with payroll periods.", "translate_tts": "with payroll periods", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:49:54.581", "mode": "azero-full", "language": "en", "target": "en", "text": "and SNAP benefit distributions.", "text_tts": "distributions", "translate": "and SNAP benefit distributions.", "translate_tts": "and SNAP benefit distributions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:50:00.477", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect these broader economic headwinds to continue pressuring customer spending.", "text_tts": "uring customer spending", "translate": "We expect these broader economic headwinds to continue pressuring customer spending.", "translate_tts": "We expect these broader economic headwinds to continue pressuring customer spending", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:50:02.526", "mode": "azero-full", "language": "en", "target": "en", "text": "in the second half of the year.", "text_tts": "of the year", "translate": "in the second half of the year.", "translate_tts": "in the second half of the year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:50:05.183", "mode": "azero-full", "language": "en", "target": "en", "text": "While the environment is difficult,", "text_tts": "is difficult", "translate": "While the environment is difficult,", "translate_tts": "While the environment is difficult", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:50:08.298", "mode": "azero-full", "language": "en", "target": "en", "text": "We are never satisfied with sales.", "text_tts": "satisfied with sales", "translate": "We are never satisfied with sales.", "translate_tts": "We are never satisfied with sales", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:50:11.733", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are focused on driving more units in the back half of the year.", "text_tts": "back half of the year", "translate": "and we are focused on driving more units in the back half of the year.", "translate_tts": "and we are focused on driving more units in the back half of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:50:15.170", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams are sharpening store execution.", "text_tts": "sharpening store execution", "translate": "Our teams are sharpening store execution.", "translate_tts": "Our teams are sharpening store execution", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:17.690", "mode": "azero-full", "language": "en", "target": "en", "text": "Identifying basket add ons.", "text_tts": "t add ons", "translate": "Identifying basket add ons.", "translate_tts": "Identifying basket add ons", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:20.551", "mode": "azero-full", "language": "en", "target": "en", "text": "and adapting to customers' evolving needs.", "text_tts": "to customers evolving needs", "translate": "and adapting to customers' evolving needs.", "translate_tts": "and adapting to customers evolving needs", "is_final": false, "emotion": "😡", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:26.365", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw an improvement in our budget conscious household trends since last quarter.", "text_tts": "since last quarter", "translate": "We saw an improvement in our budget conscious household trends since last quarter.", "translate_tts": "We saw an improvement in our budget conscious household trends since last quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:29.423", "mode": "azero-full", "language": "en", "target": "en", "text": "as we expanded our assortment of everyday staples,", "text_tts": "our assortment of everyday staples", "translate": "as we expanded our assortment of everyday staples,", "translate_tts": "as we expanded our assortment of everyday staples", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:30.864", "mode": "azero-full", "language": "en", "target": "en", "text": "at lower price points.", "text_tts": "at lower price points", "translate": "at lower price points.", "translate_tts": "at lower price points", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:33.724", "mode": "azero-full", "language": "en", "target": "en", "text": "And as an example,", "text_tts": "And as an example", "translate": "And as an example,", "translate_tts": "And as an example", "is_final": false, "emotion": "", "events": "📞👂🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:38.841", "mode": "azero-full", "language": "en", "target": "en", "text": "We introduced new in store displays where every item is below three dollars.", "text_tts": "m is below three dollars", "translate": "We introduced new in store displays where every item is below three dollars.", "translate_tts": "We introduced new in store displays where every item is below three dollars", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:40.338", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally,", "text_tts": "Additionally", "translate": "Additionally,", "translate_tts": "Additionally", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:44.568", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to improve price position relative to key competitors.", "text_tts": "competitors", "translate": "We continue to improve price position relative to key competitors.", "translate_tts": "We continue to improve price position relative to key competitors", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:47.859", "mode": "azero-full", "language": "en", "target": "en", "text": "demonstrating our long term commitment.", "text_tts": "term commitment", "translate": "demonstrating our long term commitment.", "translate_tts": "demonstrating our long term commitment", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:50.872", "mode": "azero-full", "language": "en", "target": "en", "text": "to provide customers with exceptional value.", "text_tts": "with exceptional value", "translate": "to provide customers with exceptional value.", "translate_tts": "to provide customers with exceptional value", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:55.571", "mode": "azero-full", "language": "en", "target": "en", "text": "We are creating more engagement with customers through personalization,", "text_tts": "ization", "translate": "We are creating more engagement with customers through personalization,", "translate_tts": "We are creating more engagement with customers through personalization", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:59.132", "mode": "azero-full", "language": "en", "target": "en", "text": "offering more targeted and effective promotions.", "text_tts": "eted and effective promotions", "translate": "offering more targeted and effective promotions.", "translate_tts": "offering more targeted and effective promotions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:03.440", "mode": "azero-full", "language": "en", "target": "en", "text": "and our seamless ecosystem is resonating with customer needs.", "text_tts": "ecosystem is resonating with customer needs", "translate": "and our seamless ecosystem is resonating with customer needs.", "translate_tts": "and our seamless ecosystem is resonating with customer needs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:06.475", "mode": "azero-full", "language": "en", "target": "en", "text": "and that allows us to drive increased loyalty.", "text_tts": "ws us to drive increased loyalty", "translate": "and that allows us to drive increased loyalty.", "translate_tts": "and that allows us to drive increased loyalty", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:10.006", "mode": "azero-full", "language": "en", "target": "en", "text": "And customers are rewarding us for this work.", "text_tts": "are rewarding us for this work", "translate": "And customers are rewarding us for this work.", "translate_tts": "And customers are rewarding us for this work", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:15.978", "mode": "azero-full", "language": "en", "target": "en", "text": "The second quarter represented our ninth consecutive quarter of total household growth.", "text_tts": "household growth", "translate": "The second quarter represented our ninth consecutive quarter of total household growth.", "translate_tts": "The second quarter represented our ninth consecutive quarter of total household growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:20.350", "mode": "azero-full", "language": "en", "target": "en", "text": "And now I'll provide more detail on how our go to market strategy", "text_tts": "strategy", "translate": "And now I'll provide more detail on how our go to market strategy", "translate_tts": "And now Ill provide more detail on how our go to market strategy", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:22.253", "mode": "azero-full", "language": "en", "target": "en", "text": "is delivering for our customers.", "text_tts": "for our customers", "translate": "is delivering for our customers.", "translate_tts": "is delivering for our customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:28.319", "mode": "azero-full", "language": "en", "target": "en", "text": "We are reimagining our offerings throughout our portfolio of our brands.", "text_tts": "of our brands", "translate": "We are reimagining our offerings throughout our portfolio of our brands.", "translate_tts": "We are reimagining our offerings throughout our portfolio of our brands", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:31.749", "mode": "azero-full", "language": "en", "target": "en", "text": "with more than thirteen thousand products available.", "text_tts": "n thirteen thousand products available", "translate": "with more than thirteen thousand products available.", "translate_tts": "with more than thirteen thousand products available", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:36.005", "mode": "azero-full", "language": "en", "target": "en", "text": "customers can enjoy a wide range of high quality alternatives.", "text_tts": "rnatives", "translate": "customers can enjoy a wide range of high quality alternatives.", "translate_tts": "customers can enjoy a wide range of high quality alternatives", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:39.160", "mode": "azero-full", "language": "en", "target": "en", "text": "to fit each customer's budget.", "text_tts": "customers budget", "translate": "to fit each customer's budget.", "translate_tts": "to fit each customers budget", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:43.936", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, we are improving the profitability of our brands.", "text_tts": "improving the profitability of our brands", "translate": "Additionally, we are improving the profitability of our brands.", "translate_tts": "Additionally we are improving the profitability of our brands", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:46.021", "mode": "azero-full", "language": "en", "target": "en", "text": "through our brand architect work,", "text_tts": "architect work", "translate": "through our brand architect work,", "translate_tts": "through our brand architect work", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:50.579", "mode": "azero-full", "language": "en", "target": "en", "text": "We are ensuring each brand plays a unique role on the shelf.", "text_tts": "on the shelf", "translate": "We are ensuring each brand plays a unique role on the shelf.", "translate_tts": "We are ensuring each brand plays a unique role on the shelf", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:56.360", "mode": "azero-full", "language": "en", "target": "en", "text": "Last year's introduction of our opening price point brand, Smart Way,", "text_tts": "brand Smart Way", "translate": "Last year's introduction of our opening price point brand, Smart Way,", "translate_tts": "Last years introduction of our opening price point brand Smart Way", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:00.382", "mode": "azero-full", "language": "en", "target": "en", "text": "provides a great option for those prioritizing the lowest price at the shelf.", "text_tts": "ice at the shelf", "translate": "provides a great option for those prioritizing the lowest price at the shelf.", "translate_tts": "provides a great option for those prioritizing the lowest price at the shelf", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:03.166", "mode": "azero-full", "language": "en", "target": "en", "text": "and it is resonating with our customers.", "text_tts": "ating with our customers", "translate": "and it is resonating with our customers.", "translate_tts": "and it is resonating with our customers", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:05.974", "mode": "azero-full", "language": "en", "target": "en", "text": "turning to seamless,", "text_tts": "turning to seamless", "translate": "turning to seamless,", "translate_tts": "turning to seamless", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:09.183", "mode": "azero-full", "language": "en", "target": "en", "text": "Strong growth in our pickup and delivery businesses.", "text_tts": "in our pickup and delivery businesses", "translate": "Strong growth in our pickup and delivery businesses.", "translate_tts": "Strong growth in our pickup and delivery businesses", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:11.679", "mode": "azero-full", "language": "en", "target": "en", "text": "led to another excellent quarter in digital.", "text_tts": "excellent quarter in digital", "translate": "led to another excellent quarter in digital.", "translate_tts": "led to another excellent quarter in digital", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:17.046", "mode": "azero-full", "language": "en", "target": "en", "text": "This growth was underscored by a rise in both households and traffic.", "text_tts": "households and traffic", "translate": "This growth was underscored by a rise in both households and traffic.", "translate_tts": "This growth was underscored by a rise in both households and traffic", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:25.379", "mode": "azero-full", "language": "en", "target": "en", "text": "Our digital team's relentless pursuit of improving the customer's experience and the customer's experience", "text_tts": "", "translate": "Our digital team's relentless pursuit of improving the customer's experience and the customer's experience", "translate_tts": "Our digital teams relentless pursuit of improving the customers experience and the customers experience", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:32.841", "mode": "azero-full", "language": "en", "target": "en", "text": "Our digital's team relentless pursuit of improving the customer experience", "text_tts": "experience", "translate": "Our digital's team relentless pursuit of improving the customer experience", "translate_tts": "Our digitals team relentless pursuit of improving the customer experience", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:34.608", "mode": "azero-full", "language": "en", "target": "en", "text": "is driving our success.", "text_tts": "success", "translate": "is driving our success.", "translate_tts": "is driving our success", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:39.140", "mode": "azero-full", "language": "en", "target": "en", "text": "we scaled our hands free technology across the company.", "text_tts": "our hands free technology across the company", "translate": "we scaled our hands free technology across the company.", "translate_tts": "we scaled our hands free technology across the company", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:44.660", "mode": "azero-full", "language": "en", "target": "en", "text": "to improve speed and expanded pickup options with automated pods and lockers.", "text_tts": "pods and lockers", "translate": "to improve speed and expanded pickup options with automated pods and lockers.", "translate_tts": "to improve speed and expanded pickup options with automated pods and lockers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:46.780", "mode": "azero-full", "language": "en", "target": "en", "text": "Improving productivity.", "text_tts": "", "translate": "Improving productivity.", "translate_tts": "Improving productivity", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:49.589", "mode": "azero-full", "language": "en", "target": "en", "text": "and providing customers with more flexibility.", "text_tts": "customers with more flexibility", "translate": "and providing customers with more flexibility.", "translate_tts": "and providing customers with more flexibility", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:52.068", "mode": "azero-full", "language": "en", "target": "en", "text": "are in store associates.", "text_tts": "associates", "translate": "are in store associates.", "translate_tts": "are in store associates", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:55.159", "mode": "azero-full", "language": "en", "target": "en", "text": "are also playing a critical role in our success.", "text_tts": "a critical role in our success", "translate": "are also playing a critical role in our success.", "translate_tts": "are also playing a critical role in our success", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:58.926", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter they read they reduced wait time.", "text_tts": "they read they reduced wait time", "translate": "This quarter they read they reduced wait time.", "translate_tts": "This quarter they read they reduced wait time", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:01.213", "mode": "azero-full", "language": "en", "target": "en", "text": "lowered costs to serve.", "text_tts": "osts to serve", "translate": "lowered costs to serve.", "translate_tts": "lowered costs to serve", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:02.669", "mode": "azero-full", "language": "en", "target": "en", "text": "and improved fill rates.", "text_tts": "and improved fill rates", "translate": "and improved fill rates.", "translate_tts": "and improved fill rates", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:08.021", "mode": "azero-full", "language": "en", "target": "en", "text": "Pickup has had a positive incremental contribution for some time.", "text_tts": "a positive incremental contribution for some time", "translate": "Pickup has had a positive incremental contribution for some time.", "translate_tts": "Pickup has had a positive incremental contribution for some time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:10.240", "mode": "azero-full", "language": "en", "target": "en", "text": "In multiple divisions now,", "text_tts": "divisions now", "translate": "In multiple divisions now,", "translate_tts": "In multiple divisions now", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:15.466", "mode": "azero-full", "language": "en", "target": "en", "text": "Our pickup business today is now profitable on a fully loaded basis.", "text_tts": "fully loaded basis", "translate": "Our pickup business today is now profitable on a fully loaded basis.", "translate_tts": "Our pickup business today is now profitable on a fully loaded basis", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:18.650", "mode": "azero-full", "language": "en", "target": "en", "text": "And by continuing to scale our operations,", "text_tts": "to scale our operations", "translate": "And by continuing to scale our operations,", "translate_tts": "And by continuing to scale our operations", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:22.654", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a clear path to sustainable profitability and pickup.", "text_tts": "path to sustainable profitability and pickup", "translate": "We have a clear path to sustainable profitability and pickup.", "translate_tts": "We have a clear path to sustainable profitability and pickup", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:25.687", "mode": "azero-full", "language": "en", "target": "en", "text": "Next on personalization.", "text_tts": "ization", "translate": "Next on personalization.", "translate_tts": "Next on personalization", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:29.848", "mode": "azero-full", "language": "en", "target": "en", "text": "Personalization enables us to meet our customers' unique needs", "text_tts": "nique needs", "translate": "Personalization enables us to meet our customers' unique needs", "translate_tts": "Personalization enables us to meet our customers unique needs", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:33.272", "mode": "azero-full", "language": "en", "target": "en", "text": "and deliver value beyond a product's shelf price.", "text_tts": "beyond a products shelf price", "translate": "and deliver value beyond a product's shelf price.", "translate_tts": "and deliver value beyond a products shelf price", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:40.950", "mode": "azero-full", "language": "en", "target": "en", "text": "Our best in class data science work, powered by our loyalty data, is driving strong digital engagement.", "text_tts": "igital engagement", "translate": "Our best in class data science work, powered by our loyalty data, is driving strong digital engagement.", "translate_tts": "Our best in class data science work powered by our loyalty data is driving strong digital engagement", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:47.292", "mode": "azero-full", "language": "en", "target": "en", "text": "So far this year, customers have clipped more than two billion digital offers.", "text_tts": "wo billion digital offers", "translate": "So far this year, customers have clipped more than two billion digital offers.", "translate_tts": "So far this year customers have clipped more than two billion digital offers", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:50.299", "mode": "azero-full", "language": "en", "target": "en", "text": "To me that's just an amazing number when you think about two billion.", "text_tts": "billion", "translate": "To me that's just an amazing number when you think about two billion.", "translate_tts": "To me thats just an amazing number when you think about two billion", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:57.114", "mode": "azero-full", "language": "en", "target": "en", "text": "We've also increased our digitally engaged households by one point two million compared to last year.", "text_tts": "one point two million compared to last year", "translate": "We've also increased our digitally engaged households by one point two million compared to last year.", "translate_tts": "Weve also increased our digitally engaged households by one point two million compared to last year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:03.091", "mode": "azero-full", "language": "en", "target": "en", "text": "This growth is important to our model as digitally engaged households are more loyal,", "text_tts": "engaged households are more loyal", "translate": "This growth is important to our model as digitally engaged households are more loyal,", "translate_tts": "This growth is important to our model as digitally engaged households are more loyal", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:06.080", "mode": "azero-full", "language": "en", "target": "en", "text": "spend nearly three times more with us.", "text_tts": "times more with us", "translate": "spend nearly three times more with us.", "translate_tts": "spend nearly three times more with us", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:11.357", "mode": "azero-full", "language": "en", "target": "en", "text": "and help grow our alternative profit businesses like Kroger Precision Marketing.", "text_tts": "er Precision Marketing", "translate": "and help grow our alternative profit businesses like Kroger Precision Marketing.", "translate_tts": "and help grow our alternative profit businesses like Kroger Precision Marketing", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:16.322", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I'd like to share more about how our diversified business model", "text_tts": "business model", "translate": "Now I'd like to share more about how our diversified business model", "translate_tts": "Now Id like to share more about how our diversified business model", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:23.990", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to support earnings growth this quarter and gives us confidence in our ability to navigate the environment ahead.", "text_tts": "navigate the environment ahead", "translate": "continue to support earnings growth this quarter and gives us confidence in our ability to navigate the environment ahead.", "translate_tts": "continue to support earnings growth this quarter and gives us confidence in our ability to navigate the environment ahead", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:27.572", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with our alternative profit businesses.", "text_tts": "alternative profit businesses", "translate": "Starting with our alternative profit businesses.", "translate_tts": "Starting with our alternative profit businesses", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:31.618", "mode": "azero-full", "language": "en", "target": "en", "text": "Alternative profits had an impressive second quarter,", "text_tts": "had an impressive second quarter", "translate": "Alternative profits had an impressive second quarter,", "translate_tts": "Alternative profits had an impressive second quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:34.763", "mode": "azero-full", "language": "en", "target": "en", "text": "led by strong growth in our retail media business.", "text_tts": "growth in our retail media business", "translate": "led by strong growth in our retail media business.", "translate_tts": "led by strong growth in our retail media business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:36.726", "mode": "azero-full", "language": "en", "target": "en", "text": "Kruger Precision Marketing.", "text_tts": "Marketing", "translate": "Kruger Precision Marketing.", "translate_tts": "Kruger Precision Marketing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:41.670", "mode": "azero-full", "language": "en", "target": "en", "text": "Our seamless ecosystem continues to drive track data,", "text_tts": "continues to drive track data", "translate": "Our seamless ecosystem continues to drive track data,", "translate_tts": "Our seamless ecosystem continues to drive track data", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:44.200", "mode": "azero-full", "language": "en", "target": "en", "text": "and traffic, which benefits this business.", "text_tts": "benefits this business", "translate": "and traffic, which benefits this business.", "translate_tts": "and traffic which benefits this business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:55.185", "mode": "azero-full", "language": "en", "target": "en", "text": "KPM applies these insights and its data science to build custom audiences and precisely measure return on ad spend.", "text_tts": "measure return on ad spend", "translate": "KPM applies these insights and its data science to build custom audiences and precisely measure return on ad spend.", "translate_tts": "KPM applies these insights and its data science to build custom audiences and precisely measure return on ad spend", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:57.789", "mode": "azero-full", "language": "en", "target": "en", "text": "delivering significant value to clients.", "text_tts": "value to clients", "translate": "delivering significant value to clients.", "translate_tts": "delivering significant value to clients", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:06.082", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, KPM announced a new in house advertising platform, which allows greater flexibility.", "text_tts": "platform which allows greater flexibility", "translate": "This quarter, KPM announced a new in house advertising platform, which allows greater flexibility.", "translate_tts": "This quarter KPM announced a new in house advertising platform which allows greater flexibility", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:09.721", "mode": "azero-full", "language": "en", "target": "en", "text": "to serve clients and improve outcomes for brands.", "text_tts": "and improve outcomes for brands", "translate": "to serve clients and improve outcomes for brands.", "translate_tts": "to serve clients and improve outcomes for brands", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:14.832", "mode": "azero-full", "language": "en", "target": "en", "text": "Broker Health is another important component of our business.", "text_tts": "another important component of our business", "translate": "Broker Health is another important component of our business.", "translate_tts": "Broker Health is another important component of our business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:19.716", "mode": "azero-full", "language": "en", "target": "en", "text": "that allows us to help customers live better lives and strengthen our model.", "text_tts": "and strengthen our model", "translate": "that allows us to help customers live better lives and strengthen our model.", "translate_tts": "that allows us to help customers live better lives and strengthen our model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:25.784", "mode": "azero-full", "language": "en", "target": "en", "text": "The terminated agreement with ESI has freed up some capacity in our pharmacies,", "text_tts": "capacity in our pharmacies", "translate": "The terminated agreement with ESI has freed up some capacity in our pharmacies,", "translate_tts": "The terminated agreement with ESI has freed up some capacity in our pharmacies", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:30.290", "mode": "azero-full", "language": "en", "target": "en", "text": "And our Kroger Health teams are doing a great job of utilizing that capacity.", "text_tts": "job of utilizing that capacity", "translate": "And our Kroger Health teams are doing a great job of utilizing that capacity.", "translate_tts": "And our Kroger Health teams are doing a great job of utilizing that capacity", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:37.537", "mode": "azero-full", "language": "en", "target": "en", "text": "Our pharmacists are dedicating more time to patient care and delivering better patient experiences.", "text_tts": "experiences", "translate": "Our pharmacists are dedicating more time to patient care and delivering better patient experiences.", "translate_tts": "Our pharmacists are dedicating more time to patient care and delivering better patient experiences", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:44.633", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also simplifying work for our teams and lowering costs by expanding our use of automation.", "text_tts": "automation", "translate": "We are also simplifying work for our teams and lowering costs by expanding our use of automation.", "translate_tts": "We are also simplifying work for our teams and lowering costs by expanding our use of automation", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:47.962", "mode": "azero-full", "language": "en", "target": "en", "text": "We are improving patient communications.", "text_tts": "patient communications", "translate": "We are improving patient communications.", "translate_tts": "We are improving patient communications", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:49.483", "mode": "azero-full", "language": "en", "target": "en", "text": "Through modernized tools.", "text_tts": "Through modernized tools", "translate": "Through modernized tools.", "translate_tts": "Through modernized tools", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:52.991", "mode": "azero-full", "language": "en", "target": "en", "text": "which is driving driving better patient adherence.", "text_tts": "driving better patient adherence", "translate": "which is driving driving better patient adherence.", "translate_tts": "which is driving driving better patient adherence", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:54.018", "mode": "azero-full", "language": "en", "target": "en", "text": "to care plans.", "text_tts": "to care plans", "translate": "to care plans.", "translate_tts": "to care plans", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:55.949", "mode": "azero-full", "language": "en", "target": "en", "text": "and supporting growth.", "text_tts": "and supporting growth", "translate": "and supporting growth.", "translate_tts": "and supporting growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:59.731", "mode": "azero-full", "language": "en", "target": "en", "text": "We are encouraged by the momentum in our Health and Wellness business.", "text_tts": "ness business", "translate": "We are encouraged by the momentum in our Health and Wellness business.", "translate_tts": "We are encouraged by the momentum in our Health and Wellness business", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:03.565", "mode": "azero-full", "language": "en", "target": "en", "text": "and believe this is an opportunity for further profitable growth.", "text_tts": "an opportunity for further profitable growth", "translate": "and believe this is an opportunity for further profitable growth.", "translate_tts": "and believe this is an opportunity for further profitable growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:07.150", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the next several years.", "text_tts": "years", "translate": "Over the next several years.", "translate_tts": "Over the next several years", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:10.242", "mode": "azero-full", "language": "en", "target": "en", "text": "are amazing associates.", "text_tts": "are amazing associates", "translate": "are amazing associates.", "translate_tts": "are amazing associates", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:14.119", "mode": "azero-full", "language": "en", "target": "en", "text": "are providing customers a full, fresh and friendly experience every day.", "text_tts": "every day", "translate": "are providing customers a full, fresh and friendly experience every day.", "translate_tts": "are providing customers a full fresh and friendly experience every day", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:17.418", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain committed to supporting our associates.", "text_tts": "to supporting our associates", "translate": "We remain committed to supporting our associates.", "translate_tts": "We remain committed to supporting our associates", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:20.844", "mode": "azero-full", "language": "en", "target": "en", "text": "through investment in wages and over the last five years,", "text_tts": "five years", "translate": "through investment in wages and over the last five years,", "translate_tts": "through investment in wages and over the last five years", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:23.872", "mode": "azero-full", "language": "en", "target": "en", "text": "we have raised wages by thirty percent.", "text_tts": "wages by thirty percent", "translate": "we have raised wages by thirty percent.", "translate_tts": "we have raised wages by thirty percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:28.346", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also committed to supporting our associates development.", "text_tts": "committed to supporting our associates development", "translate": "We are also committed to supporting our associates development.", "translate_tts": "We are also committed to supporting our associates development", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:32.623", "mode": "azero-full", "language": "en", "target": "en", "text": "I often say that our focus is to make Kroger a place where associates", "text_tts": "roger a place where associates", "translate": "I often say that our focus is to make Kroger a place where associates", "translate_tts": "I often say that our focus is to make Kroger a place where associates", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:35.596", "mode": "azero-full", "language": "en", "target": "en", "text": "can come for a job and discover a career.", "text_tts": "job and discover a career", "translate": "can come for a job and discover a career.", "translate_tts": "can come for a job and discover a career", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:40.199", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger has made significant investments to support this culture.", "text_tts": "significant investments to support this culture", "translate": "Kroger has made significant investments to support this culture.", "translate_tts": "Kroger has made significant investments to support this culture", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:46.212", "mode": "azero-full", "language": "en", "target": "en", "text": "and our teams have done a tremendous job creating training programs to help develop our future leaders.", "text_tts": "training programs to help develop our future leaders", "translate": "and our teams have done a tremendous job creating training programs to help develop our future leaders.", "translate_tts": "and our teams have done a tremendous job creating training programs to help develop our future leaders", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:51.845", "mode": "azero-full", "language": "en", "target": "en", "text": "Their work was recently recognized with eight awards from the Brandon Hall Group.", "text_tts": "on Hall Group", "translate": "Their work was recently recognized with eight awards from the Brandon Hall Group.", "translate_tts": "Their work was recently recognized with eight awards from the Brandon Hall Group", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:54.937", "mode": "azero-full", "language": "en", "target": "en", "text": "A leading human capital management firm.", "text_tts": "capital management firm", "translate": "A leading human capital management firm.", "translate_tts": "A leading human capital management firm", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:59.830", "mode": "azero-full", "language": "en", "target": "en", "text": "We are so proud of the work you are doing to help make Kroger an employer of choice.", "text_tts": "of choice", "translate": "We are so proud of the work you are doing to help make Kroger an employer of choice.", "translate_tts": "We are so proud of the work you are doing to help make Kroger an employer of choice", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:06.114", "mode": "azero-full", "language": "en", "target": "en", "text": "I am inspired every day to see how our associates bring our purpose to", "text_tts": "ur purpose to", "translate": "I am inspired every day to see how our associates bring our purpose to", "translate_tts": "I am inspired every day to see how our associates bring our purpose to", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:07.265", "mode": "azero-full", "language": "en", "target": "en", "text": "to feed the human spirit.", "text_tts": "to feed the human spirit", "translate": "to feed the human spirit.", "translate_tts": "to feed the human spirit", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:09.120", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "💨💨🏠🔊🤮👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:17.450", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Zero Hunger, Zero Waste Impact Plan is a vital part of how we live our purpose in the communities we serve.", "text_tts": "in the communities we serve", "translate": "Our Zero Hunger, Zero Waste Impact Plan is a vital part of how we live our purpose in the communities we serve.", "translate_tts": "Our Zero Hunger Zero Waste Impact Plan is a vital part of how we live our purpose in the communities we serve", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:20.867", "mode": "azero-full", "language": "en", "target": "en", "text": "upon launching the plant in twenty seventeen.", "text_tts": "the plant in twenty seventeen", "translate": "upon launching the plant in twenty seventeen.", "translate_tts": "upon launching the plant in twenty seventeen", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:25.624", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger committed to donate three billion meals by twenty twenty five.", "text_tts": "twenty twenty five", "translate": "Kroger committed to donate three billion meals by twenty twenty five.", "translate_tts": "Kroger committed to donate three billion meals by twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:32.558", "mode": "azero-full", "language": "en", "target": "en", "text": "We are so excited to share that we reached this ambitious target in the first quarter of this year.", "text_tts": "this year", "translate": "We are so excited to share that we reached this ambitious target in the first quarter of this year.", "translate_tts": "We are so excited to share that we reached this ambitious target in the first quarter of this year", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:35.300", "mode": "azero-full", "language": "en", "target": "en", "text": "more than two years ahead of our goal.", "text_tts": "years ahead of our goal", "translate": "more than two years ahead of our goal.", "translate_tts": "more than two years ahead of our goal", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:40.515", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, we announced plans to accelerate our commitment to hunger relief.", "text_tts": "commitment to hunger relief", "translate": "This quarter, we announced plans to accelerate our commitment to hunger relief.", "translate_tts": "This quarter we announced plans to accelerate our commitment to hunger relief", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:43.500", "mode": "azero-full", "language": "en", "target": "en", "text": "Upon completion of the merger with Albertsons,", "text_tts": "on of the merger with Albertsons", "translate": "Upon completion of the merger with Albertsons,", "translate_tts": "Upon completion of the merger with Albertsons", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:47.313", "mode": "azero-full", "language": "en", "target": "en", "text": "The combined company will donate ten billion meals.", "text_tts": "will donate ten billion meals", "translate": "The combined company will donate ten billion meals.", "translate_tts": "The combined company will donate ten billion meals", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:49.091", "mode": "azero-full", "language": "en", "target": "en", "text": "by twenty thirty.", "text_tts": "by twenty thirty", "translate": "by twenty thirty.", "translate_tts": "by twenty thirty", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:51.482", "mode": "azero-full", "language": "en", "target": "en", "text": "to feed people struggling with hunger.", "text_tts": "struggling with hunger", "translate": "to feed people struggling with hunger.", "translate_tts": "to feed people struggling with hunger", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:54.153", "mode": "azero-full", "language": "en", "target": "en", "text": "To put that in perspective,", "text_tts": "perspective", "translate": "To put that in perspective,", "translate_tts": "To put that in perspective", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:58.963", "mode": "azero-full", "language": "en", "target": "en", "text": "It is enough food to feed every person in the cities of Seattle,", "text_tts": "cities of Seattle", "translate": "It is enough food to feed every person in the cities of Seattle,", "translate_tts": "It is enough food to feed every person in the cities of Seattle", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:59.701", "mode": "azero-full", "language": "en", "target": "en", "text": "Denver.", "text_tts": "Denver", "translate": "Denver.", "translate_tts": "Denver", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:01.934", "mode": "azero-full", "language": "en", "target": "en", "text": "Chicago and Boston.", "text_tts": "Boston", "translate": "Chicago and Boston.", "translate_tts": "Chicago and Boston", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:04.965", "mode": "azero-full", "language": "en", "target": "en", "text": "Every meal, every day for nearly two years.", "text_tts": "every day for nearly two years", "translate": "Every meal, every day for nearly two years.", "translate_tts": "Every meal every day for nearly two years", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:11.820", "mode": "azero-full", "language": "en", "target": "en", "text": "This is one of many ways that this proposed merger will benefit the communities we serve.", "text_tts": "will benefit the communities we serve", "translate": "This is one of many ways that this proposed merger will benefit the communities we serve.", "translate_tts": "This is one of many ways that this proposed merger will benefit the communities we serve", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:17.171", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, now, I'll turn it over to Gary to take you through our financial results. Gary?", "text_tts": "nancial results Gary", "translate": "With that, now, I'll turn it over to Gary to take you through our financial results. Gary?", "translate_tts": "With that now Ill turn it over to Gary to take you through our financial results Gary", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:20.166", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rodney, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thank you, Rodney, and good morning, everyone.", "translate_tts": "Thank you Rodney and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:26.024", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's second quarter results demonstrate the resiliency of our value creation model.", "text_tts": "r value creation model", "translate": "Kroger's second quarter results demonstrate the resiliency of our value creation model.", "translate_tts": "Krogers second quarter results demonstrate the resiliency of our value creation model", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:30.822", "mode": "azero-full", "language": "en", "target": "en", "text": "The investments we have made over recent years to strengthen and diversify our business", "text_tts": "diversify our business", "translate": "The investments we have made over recent years to strengthen and diversify our business", "translate_tts": "The investments we have made over recent years to strengthen and diversify our business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:34.864", "mode": "azero-full", "language": "en", "target": "en", "text": "are enabling us to deliver consistent results despite a difficult environment.", "text_tts": "environment", "translate": "are enabling us to deliver consistent results despite a difficult environment.", "translate_tts": "are enabling us to deliver consistent results despite a difficult environment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:40.300", "mode": "azero-full", "language": "en", "target": "en", "text": "and this was very much evident when you consider the key trends we saw in our business in quarter two.", "text_tts": "quarter two", "translate": "and this was very much evident when you consider the key trends we saw in our business in quarter two.", "translate_tts": "and this was very much evident when you consider the key trends we saw in our business in quarter two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:45.139", "mode": "azero-full", "language": "en", "target": "en", "text": "While industry wide disinflation continues to impact food at home sales,", "text_tts": "wide disinflation continues to impact food at home sales", "translate": "While industry wide disinflation continues to impact food at home sales,", "translate_tts": "While industry wide disinflation continues to impact food at home sales", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:49.939", "mode": "azero-full", "language": "en", "target": "en", "text": "Our team is doing an excellent job managing the effects of this trend on our business.", "text_tts": "of this trend on our business", "translate": "Our team is doing an excellent job managing the effects of this trend on our business.", "translate_tts": "Our team is doing an excellent job managing the effects of this trend on our business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:52.961", "mode": "azero-full", "language": "en", "target": "en", "text": "Key highlights for the quarter include,", "text_tts": "the quarter include", "translate": "Key highlights for the quarter include,", "translate_tts": "Key highlights for the quarter include", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:58:58.275", "mode": "azero-full", "language": "en", "target": "en", "text": "EPS growth despite a significant year over year headwind from fuel profitability,", "text_tts": "headwind from fuel profitability", "translate": "EPS growth despite a significant year over year headwind from fuel profitability,", "translate_tts": "EPS growth despite a significant year over year headwind from fuel profitability", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:59:05.130", "mode": "azero-full", "language": "en", "target": "en", "text": "and underlying operating results excluding fuel improved versus prior year due to strong gross margin management,", "text_tts": "margin management", "translate": "and underlying operating results excluding fuel improved versus prior year due to strong gross margin management,", "translate_tts": "and underlying operating results excluding fuel improved versus prior year due to strong gross margin management", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:59:06.908", "mode": "azero-full", "language": "en", "target": "en", "text": "tight cost controls,", "text_tts": "tight cost controls", "translate": "tight cost controls,", "translate_tts": "tight cost controls", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:59:10.258", "mode": "azero-full", "language": "en", "target": "en", "text": "and continued growth in alternative profit businesses.", "text_tts": "in alternative profit businesses", "translate": "and continued growth in alternative profit businesses.", "translate_tts": "and continued growth in alternative profit businesses", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:59:14.114", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now provide more detail on our results this quarter.", "text_tts": "more detail on our results this quarter", "translate": "I'll now provide more detail on our results this quarter.", "translate_tts": "Ill now provide more detail on our results this quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:17.503", "mode": "azero-full", "language": "en", "target": "en", "text": "Identical sales without fuel grew one percent.", "text_tts": "hout fuel grew one percent", "translate": "Identical sales without fuel grew one percent.", "translate_tts": "Identical sales without fuel grew one percent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:22.816", "mode": "azero-full", "language": "en", "target": "en", "text": "Underlying growth would have been two point six percent after adjusting for the effect", "text_tts": "ent after adjusting for the effect", "translate": "Underlying growth would have been two point six percent after adjusting for the effect", "translate_tts": "Underlying growth would have been two point six percent after adjusting for the effect", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:26.942", "mode": "azero-full", "language": "en", "target": "en", "text": "of the previously communicated decision to terminate our agreement with Express Grips.", "text_tts": "with Express Grips", "translate": "of the previously communicated decision to terminate our agreement with Express Grips.", "translate_tts": "of the previously communicated decision to terminate our agreement with Express Grips", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:35.744", "mode": "azero-full", "language": "en", "target": "en", "text": "Similar to the first quarter, the terminated agreement with Express Scripps had a positive effect on our FIFO gross margin gym rate, excluding fuel,", "text_tts": "ing fuel", "translate": "Similar to the first quarter, the terminated agreement with Express Scripps had a positive effect on our FIFO gross margin gym rate, excluding fuel,", "translate_tts": "Similar to the first quarter the terminated agreement with Express Scripps had a positive effect on our FIFO gross margin gym rate excluding fuel", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:39.813", "mode": "azero-full", "language": "en", "target": "en", "text": "and a negative effect on the OGNA rate, excluding fuel and adjustment items.", "text_tts": "fuel and adjustment items", "translate": "and a negative effect on the OGNA rate, excluding fuel and adjustment items.", "translate_tts": "and a negative effect on the OGNA rate excluding fuel and adjustment items", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:45.592", "mode": "azero-full", "language": "en", "target": "en", "text": "The overall effect on operating profit during the second quarter was slightly positive.", "text_tts": "quarter was slightly positive", "translate": "The overall effect on operating profit during the second quarter was slightly positive.", "translate_tts": "The overall effect on operating profit during the second quarter was slightly positive", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:47.666", "mode": "azero-full", "language": "en", "target": "en", "text": "and we would expect this to continue to be the case", "text_tts": "to continue to be the case", "translate": "and we would expect this to continue to be the case", "translate_tts": "and we would expect this to continue to be the case", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:49.574", "mode": "azero-full", "language": "en", "target": "en", "text": "for the remainder of twenty twenty three.", "text_tts": "twenty twenty three", "translate": "for the remainder of twenty twenty three.", "translate_tts": "for the remainder of twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:53.388", "mode": "azero-full", "language": "en", "target": "en", "text": "Our decision to terminate the agreement with Express Scripps", "text_tts": "inate the agreement with Express Scripps", "translate": "Our decision to terminate the agreement with Express Scripps", "translate_tts": "Our decision to terminate the agreement with Express Scripps", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:59.961", "mode": "azero-full", "language": "en", "target": "en", "text": "reflects our commitment to making decisions that we believe are in the long term best interests of our customers and shareholders.", "text_tts": "s of our customers and shareholders", "translate": "reflects our commitment to making decisions that we believe are in the long term best interests of our customers and shareholders.", "translate_tts": "reflects our commitment to making decisions that we believe are in the long term best interests of our customers and shareholders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:04.015", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning back now to identical cells without cure.", "text_tts": "identical cells without cure", "translate": "Turning back now to identical cells without cure.", "translate_tts": "Turning back now to identical cells without cure", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:00:14.004", "mode": "azero-full", "language": "en", "target": "en", "text": "In the second quarter, results were at the low end of our internal expectations as we saw food at home inflation decelerate at a faster than expected pace.", "text_tts": "aster than expected pace", "translate": "In the second quarter, results were at the low end of our internal expectations as we saw food at home inflation decelerate at a faster than expected pace.", "translate_tts": "In the second quarter results were at the low end of our internal expectations as we saw food at home inflation decelerate at a faster than expected pace", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:00:19.862", "mode": "azero-full", "language": "en", "target": "en", "text": "Inflation ended the quarter approximately three hundred and fifty basis points lower than the start of the quarter.", "text_tts": "asis points lower than the start of the quarter", "translate": "Inflation ended the quarter approximately three hundred and fifty basis points lower than the start of the quarter.", "translate_tts": "Inflation ended the quarter approximately three hundred and fifty basis points lower than the start of the quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:00:26.236", "mode": "azero-full", "language": "en", "target": "en", "text": "Our sales growth was underpinned by strength in our digital business, which grew twelve percent.", "text_tts": "ital business which grew twelve percent", "translate": "Our sales growth was underpinned by strength in our digital business, which grew twelve percent.", "translate_tts": "Our sales growth was underpinned by strength in our digital business which grew twelve percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:00:30.765", "mode": "azero-full", "language": "en", "target": "en", "text": "Our unique combination of assets, including stores and fulfillment centres,", "text_tts": "llment centres", "translate": "Our unique combination of assets, including stores and fulfillment centres,", "translate_tts": "Our unique combination of assets including stores and fulfillment centres", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:00:33.797", "mode": "azero-full", "language": "en", "target": "en", "text": "helped us achieve growth in both pickup and delivery channels.", "text_tts": "growth in both pickup and delivery channels", "translate": "helped us achieve growth in both pickup and delivery channels.", "translate_tts": "helped us achieve growth in both pickup and delivery channels", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:00:39.114", "mode": "azero-full", "language": "en", "target": "en", "text": "The growth in delivery was led by a continued ramp in volumes through our CFC network,", "text_tts": "in volumes through our CFC network", "translate": "The growth in delivery was led by a continued ramp in volumes through our CFC network,", "translate_tts": "The growth in delivery was led by a continued ramp in volumes through our CFC network", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:00:40.828", "mode": "azero-full", "language": "en", "target": "en", "text": "and boost the membership.", "text_tts": "the membership", "translate": "and boost the membership.", "translate_tts": "and boost the membership", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:00:45.759", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross margin was twenty one point eight percent of sales.", "text_tts": "twenty one point eight percent of sales", "translate": "Gross margin was twenty one point eight percent of sales.", "translate_tts": "Gross margin was twenty one point eight percent of sales", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:00:52.319", "mode": "azero-full", "language": "en", "target": "en", "text": "Our FIFO gross margin rate, excluding fuel, increased thirty five basis points compared to the same quarter last year.", "text_tts": "ed thirty five basis points compared to the same quarter last year", "translate": "Our FIFO gross margin rate, excluding fuel, increased thirty five basis points compared to the same quarter last year.", "translate_tts": "Our FIFO gross margin rate excluding fuel increased thirty five basis points compared to the same quarter last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:00:57.155", "mode": "azero-full", "language": "en", "target": "en", "text": "Our team is doing a highly effective job balancing the impact of inflation.", "text_tts": "inflation", "translate": "Our team is doing a highly effective job balancing the impact of inflation.", "translate_tts": "Our team is doing a highly effective job balancing the impact of inflation", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:01:01.733", "mode": "azero-full", "language": "en", "target": "en", "text": "and the improvement in rate was primarily attributable to strong our brands performance,", "text_tts": "our brands performance", "translate": "and the improvement in rate was primarily attributable to strong our brands performance,", "translate_tts": "and the improvement in rate was primarily attributable to strong our brands performance", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:01:03.315", "mode": "azero-full", "language": "en", "target": "en", "text": "lower supply chain costs,", "text_tts": "lower supply chain costs", "translate": "lower supply chain costs,", "translate_tts": "lower supply chain costs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:01:05.071", "mode": "azero-full", "language": "en", "target": "en", "text": "sourcing benefits,", "text_tts": "sourcing benefits", "translate": "sourcing benefits,", "translate_tts": "sourcing benefits", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:01:08.502", "mode": "azero-full", "language": "en", "target": "en", "text": "and the effect of our terminated agreement with Express Scripts.", "text_tts": "our terminated agreement with Express Scripts", "translate": "and the effect of our terminated agreement with Express Scripts.", "translate_tts": "and the effect of our terminated agreement with Express Scripts", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:01:13.861", "mode": "azero-full", "language": "en", "target": "en", "text": "These tailwinds were partially offset by higher shrink and promotional price investments.", "text_tts": "k and promotional price investments", "translate": "These tailwinds were partially offset by higher shrink and promotional price investments.", "translate_tts": "These tailwinds were partially offset by higher shrink and promotional price investments", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:17.211", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, as Rodney shared earlier,", "text_tts": "hared earlier", "translate": "Importantly, as Rodney shared earlier,", "translate_tts": "Importantly as Rodney shared earlier", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:23.486", "mode": "azero-full", "language": "en", "target": "en", "text": "This improvement in rate was achieved while also improving our price position relative to key competitors.", "text_tts": "key competitors", "translate": "This improvement in rate was achieved while also improving our price position relative to key competitors.", "translate_tts": "This improvement in rate was achieved while also improving our price position relative to key competitors", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:33.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Supply chain efficiency is one of many components of our strategy to expand margin over time while continuing to invest in greater value for our customers.", "text_tts": "value for our customers", "translate": "Supply chain efficiency is one of many components of our strategy to expand margin over time while continuing to invest in greater value for our customers.", "translate_tts": "Supply chain efficiency is one of many components of our strategy to expand margin over time while continuing to invest in greater value for our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:37.995", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, we achieved meaningful operational efficiencies in supply chain.", "text_tts": "achieved meaningful operational efficiencies in supply chain", "translate": "This quarter, we achieved meaningful operational efficiencies in supply chain.", "translate_tts": "This quarter we achieved meaningful operational efficiencies in supply chain", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:41.001", "mode": "azero-full", "language": "en", "target": "en", "text": "through improved transport capacity utilization,", "text_tts": "transport capacity utilization", "translate": "through improved transport capacity utilization,", "translate_tts": "through improved transport capacity utilization", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:45.342", "mode": "azero-full", "language": "en", "target": "en", "text": "and increase productivity in our warehouses and across our network.", "text_tts": "productivity in our warehouses and across our network", "translate": "and increase productivity in our warehouses and across our network.", "translate_tts": "and increase productivity in our warehouses and across our network", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:51.572", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to invest in our supply chain as we see significant opportunities to further lower costs,", "text_tts": "we see significant opportunities to further lower costs", "translate": "We continue to invest in our supply chain as we see significant opportunities to further lower costs,", "translate_tts": "We continue to invest in our supply chain as we see significant opportunities to further lower costs", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:55.019", "mode": "azero-full", "language": "en", "target": "en", "text": "while also improving freshness for customers.", "text_tts": "improving freshness for customers", "translate": "while also improving freshness for customers.", "translate_tts": "while also improving freshness for customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:57.207", "mode": "azero-full", "language": "en", "target": "en", "text": "By eliminating waste in our ecosystem.", "text_tts": "waste in our ecosystem", "translate": "By eliminating waste in our ecosystem.", "translate_tts": "By eliminating waste in our ecosystem", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:00.607", "mode": "azero-full", "language": "en", "target": "en", "text": "Shrink increased during quarter two.", "text_tts": "during quarter two", "translate": "Shrink increased during quarter two.", "translate_tts": "Shrink increased during quarter two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:02:04.467", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily due to rising theft and organized retail crime.", "text_tts": "rime", "translate": "primarily due to rising theft and organized retail crime.", "translate_tts": "primarily due to rising theft and organized retail crime", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:02:11.714", "mode": "azero-full", "language": "en", "target": "en", "text": "We are implementing initiatives to mitigate the financial impact, including increased security and new technology solutions", "text_tts": "solutions", "translate": "We are implementing initiatives to mitigate the financial impact, including increased security and new technology solutions", "translate_tts": "We are implementing initiatives to mitigate the financial impact including increased security and new technology solutions", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:02:15.655", "mode": "azero-full", "language": "en", "target": "en", "text": "but would expect shrink trends will continue to be a challenge for the remainder of the year.", "text_tts": "challenge for the remainder of the year", "translate": "but would expect shrink trends will continue to be a challenge for the remainder of the year.", "translate_tts": "but would expect shrink trends will continue to be a challenge for the remainder of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:02:21.120", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we recorded a LIFO charge of four million dollars.", "text_tts": "on dollars", "translate": "During the quarter, we recorded a LIFO charge of four million dollars.", "translate_tts": "During the quarter we recorded a LIFO charge of four million dollars", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:02:25.174", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to a charge of one hundred forty eight million dollars for the same quarter last year.", "text_tts": "lars for the same quarter last year", "translate": "compared to a charge of one hundred forty eight million dollars for the same quarter last year.", "translate_tts": "compared to a charge of one hundred forty eight million dollars for the same quarter last year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:02:31.247", "mode": "azero-full", "language": "en", "target": "en", "text": "This one hundred forty four million dollars year over year tailwind from LIFO", "text_tts": "over year tailwind from LIFO", "translate": "This one hundred forty four million dollars year over year tailwind from LIFO", "translate_tts": "This one hundred forty four million dollars year over year tailwind from LIFO", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:02:37.946", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset the one hundred ninety two million dollars headwind we experienced in fuel operating profit during the quarter.", "text_tts": "ars headwind we experienced in fuel operating profit during the quarter", "translate": "partially offset the one hundred ninety two million dollars headwind we experienced in fuel operating profit during the quarter.", "translate_tts": "partially offset the one hundred ninety two million dollars headwind we experienced in fuel operating profit during the quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:02:46.242", "mode": "azero-full", "language": "en", "target": "en", "text": "The decrease in our LIFO charge was primarily attributable to a downwardly revised inflation outlook for the remainder of twenty twenty three.", "text_tts": "k for the remainder of twenty twenty three", "translate": "The decrease in our LIFO charge was primarily attributable to a downwardly revised inflation outlook for the remainder of twenty twenty three.", "translate_tts": "The decrease in our LIFO charge was primarily attributable to a downwardly revised inflation outlook for the remainder of twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:02:52.365", "mode": "azero-full", "language": "en", "target": "en", "text": "Crocodile GNA rate was flat, excluding fuel and adjustment items.", "text_tts": "t items", "translate": "Crocodile GNA rate was flat, excluding fuel and adjustment items.", "translate_tts": "Crocodile GNA rate was flat excluding fuel and adjustment items", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:02:55.747", "mode": "azero-full", "language": "en", "target": "en", "text": "Our team continues to do an excellent job controlling costs.", "text_tts": "costs", "translate": "Our team continues to do an excellent job controlling costs.", "translate_tts": "Our team continues to do an excellent job controlling costs", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:02.517", "mode": "azero-full", "language": "en", "target": "en", "text": "And after adjusting for Express Scripts, we saw underlying improvement in our OGNA rate, excluding fuel and adjustment items.", "text_tts": "excluding fuel and adjustment items", "translate": "And after adjusting for Express Scripts, we saw underlying improvement in our OGNA rate, excluding fuel and adjustment items.", "translate_tts": "And after adjusting for Express Scripts we saw underlying improvement in our OGNA rate excluding fuel and adjustment items", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:06.709", "mode": "azero-full", "language": "en", "target": "en", "text": "Our cost saving initiatives are focused on simplification,", "text_tts": "initiatives are focused on simplification", "translate": "Our cost saving initiatives are focused on simplification,", "translate_tts": "Our cost saving initiatives are focused on simplification", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:10.669", "mode": "azero-full", "language": "en", "target": "en", "text": "and utilizing technology to enhance the associate experience", "text_tts": "lizing technology to enhance the associate experience", "translate": "and utilizing technology to enhance the associate experience", "translate_tts": "and utilizing technology to enhance the associate experience", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:12.262", "mode": "azero-full", "language": "en", "target": "en", "text": "without impacting the customer.", "text_tts": "ing the customer", "translate": "without impacting the customer.", "translate_tts": "without impacting the customer", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:18.633", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, we are improving productivity in our stores by expanding shelf ready packaging,", "text_tts": "expanding shelf ready packaging", "translate": "For example, we are improving productivity in our stores by expanding shelf ready packaging,", "translate_tts": "For example we are improving productivity in our stores by expanding shelf ready packaging", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:24.947", "mode": "azero-full", "language": "en", "target": "en", "text": "and introducing data driven enhancements to associate mobile devices that optimize the restocking process.", "text_tts": "the restocking process", "translate": "and introducing data driven enhancements to associate mobile devices that optimize the restocking process.", "translate_tts": "and introducing data driven enhancements to associate mobile devices that optimize the restocking process", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:31.108", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain on track to deliver our sixth consecutive year of one billion dollars in cost savings.", "text_tts": "year of one billion dollars in cost savings", "translate": "We remain on track to deliver our sixth consecutive year of one billion dollars in cost savings.", "translate_tts": "We remain on track to deliver our sixth consecutive year of one billion dollars in cost savings", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:35.829", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel is an important part of our overall value proposition.", "text_tts": "part of our overall value proposition", "translate": "Fuel is an important part of our overall value proposition.", "translate_tts": "Fuel is an important part of our overall value proposition", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:40.648", "mode": "azero-full", "language": "en", "target": "en", "text": "and our fuel rewards program continued to drive customer engagement in the second quarter.", "text_tts": "engagement in the second quarter", "translate": "and our fuel rewards program continued to drive customer engagement in the second quarter.", "translate_tts": "and our fuel rewards program continued to drive customer engagement in the second quarter", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:45.506", "mode": "azero-full", "language": "en", "target": "en", "text": "The average retail fuel price was three dollars sixty five cents this quarter,", "text_tts": "fuel price was three dollars sixty five cents this quarter", "translate": "The average retail fuel price was three dollars sixty five cents this quarter,", "translate_tts": "The average retail fuel price was three dollars sixty five cents this quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:48.211", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to four dollars and sixty two cents last quarter.", "text_tts": "r dollars and sixty two cents last quarter", "translate": "compared to four dollars and sixty two cents last quarter.", "translate_tts": "compared to four dollars and sixty two cents last quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:55.069", "mode": "azero-full", "language": "en", "target": "en", "text": "and our cents per gallon fuel margin was forty five cents this quarter compared to sixty two cents last year.", "text_tts": "xty two cents last year", "translate": "and our cents per gallon fuel margin was forty five cents this quarter compared to sixty two cents last year.", "translate_tts": "and our cents per gallon fuel margin was forty five cents this quarter compared to sixty two cents last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:04:03.484", "mode": "azero-full", "language": "en", "target": "en", "text": "While fuel profitability was a significant headwind compared to prior year, we were cycling historically high results from twenty twenty two.", "text_tts": "results from twenty twenty two", "translate": "While fuel profitability was a significant headwind compared to prior year, we were cycling historically high results from twenty twenty two.", "translate_tts": "While fuel profitability was a significant headwind compared to prior year we were cycling historically high results from twenty twenty two", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:04:07.129", "mode": "azero-full", "language": "en", "target": "en", "text": "and fuel margins remain very healthy relative to historical trends.", "text_tts": "remain very healthy relative to historical trends", "translate": "and fuel margins remain very healthy relative to historical trends.", "translate_tts": "and fuel margins remain very healthy relative to historical trends", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:04:12.295", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd now like to provide a brief update on labour relations.", "text_tts": "a brief update on labour relations", "translate": "I'd now like to provide a brief update on labour relations.", "translate_tts": "Id now like to provide a brief update on labour relations", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:04:18.910", "mode": "azero-full", "language": "en", "target": "en", "text": "During the second quarter, we ratified new labor agreements with the USCW for Dallas Clarks,", "text_tts": "with the USCW for Dallas Clarks", "translate": "During the second quarter, we ratified new labor agreements with the USCW for Dallas Clarks,", "translate_tts": "During the second quarter we ratified new labor agreements with the USCW for Dallas Clarks", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:04:21.023", "mode": "azero-full", "language": "en", "target": "en", "text": "Southern Illinois Clarkson meet.", "text_tts": "Clarkson meet", "translate": "Southern Illinois Clarkson meet.", "translate_tts": "Southern Illinois Clarkson meet", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:04:23.297", "mode": "azero-full", "language": "en", "target": "en", "text": "and Smith's Utah Clarkson meet.", "text_tts": "s Utah Clarkson meet", "translate": "and Smith's Utah Clarkson meet.", "translate_tts": "and Smiths Utah Clarkson meet", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:04:25.627", "mode": "azero-full", "language": "en", "target": "en", "text": "covering more than thirty thousand associates.", "text_tts": "thirty thousand associates", "translate": "covering more than thirty thousand associates.", "translate_tts": "covering more than thirty thousand associates", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:04:33.660", "mode": "azero-full", "language": "en", "target": "en", "text": "In the third quarter, we have also ratified a new labor agreement with the UFCW for Fry's Food and Drug Stores Associates.", "text_tts": "Frys Food and Drug Stores Associates", "translate": "In the third quarter, we have also ratified a new labor agreement with the UFCW for Fry's Food and Drug Stores Associates.", "translate_tts": "In the third quarter we have also ratified a new labor agreement with the UFCW for Frys Food and Drug Stores Associates", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:04:37.743", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to liquidity and free cash flow.", "text_tts": "d free cash flow", "translate": "Turning now to liquidity and free cash flow.", "translate_tts": "Turning now to liquidity and free cash flow", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:04:42.713", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger continues to generate strong free cash flow through consistent operating results,", "text_tts": "consistent operating results", "translate": "Kroger continues to generate strong free cash flow through consistent operating results,", "translate_tts": "Kroger continues to generate strong free cash flow through consistent operating results", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:04:44.637", "mode": "azero-full", "language": "en", "target": "en", "text": "and working capital improvements.", "text_tts": "improvements", "translate": "and working capital improvements.", "translate_tts": "and working capital improvements", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:04:52.271", "mode": "azero-full", "language": "en", "target": "en", "text": "At the end of the second quarter, Kroger's net total debt to adjusted EBITDA ratio was a record low of one point three one.", "text_tts": "low of one point three one", "translate": "At the end of the second quarter, Kroger's net total debt to adjusted EBITDA ratio was a record low of one point three one.", "translate_tts": "At the end of the second quarter Krogers net total debt to adjusted EBITDA ratio was a record low of one point three one", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:04:58.576", "mode": "azero-full", "language": "en", "target": "en", "text": "This compares to our net total debt to adjusted EBITDA target range of two point three percent to two point five percent.", "text_tts": "percent to two point five percent", "translate": "This compares to our net total debt to adjusted EBITDA target range of two point three percent to two point five percent.", "translate_tts": "This compares to our net total debt to adjusted EBITDA target range of two point three percent to two point five percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:05:05.791", "mode": "azero-full", "language": "en", "target": "en", "text": "The company expects to continue to pay its quarterly dividends and expects this to increase over time subject to board approval.", "text_tts": "over time subject to board approval", "translate": "The company expects to continue to pay its quarterly dividends and expects this to increase over time subject to board approval.", "translate_tts": "The company expects to continue to pay its quarterly dividends and expects this to increase over time subject to board approval", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:05:13.907", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, we have paused our share repurchase program to prioritize deleveraging following the proposed merger with Albertsons.", "text_tts": "d merger with Albertsons", "translate": "As a reminder, we have paused our share repurchase program to prioritize deleveraging following the proposed merger with Albertsons.", "translate_tts": "As a reminder we have paused our share repurchase program to prioritize deleveraging following the proposed merger with Albertsons", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:05:18.159", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to be disciplined with our deployment of capital.", "text_tts": "be disciplined with our deployment of capital", "translate": "We continue to be disciplined with our deployment of capital.", "translate_tts": "We continue to be disciplined with our deployment of capital", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:05:23.909", "mode": "azero-full", "language": "en", "target": "en", "text": "prioritizing the highest return opportunities that support our growth strategy and TSR model.", "text_tts": "growth strategy and TSR model", "translate": "prioritizing the highest return opportunities that support our growth strategy and TSR model.", "translate_tts": "prioritizing the highest return opportunities that support our growth strategy and TSR model", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:05:27.997", "mode": "azero-full", "language": "en", "target": "en", "text": "This discipline is reflected in our ROIC results,", "text_tts": "in our ROIC results", "translate": "This discipline is reflected in our ROIC results,", "translate_tts": "This discipline is reflected in our ROIC results", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:05:30.854", "mode": "azero-full", "language": "en", "target": "en", "text": "which have now improved in each of the last three years.", "text_tts": "in each of the last three years", "translate": "which have now improved in each of the last three years.", "translate_tts": "which have now improved in each of the last three years", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:05:33.345", "mode": "azero-full", "language": "en", "target": "en", "text": "and is significantly above our cost of capital.", "text_tts": "above our cost of capital", "translate": "and is significantly above our cost of capital.", "translate_tts": "and is significantly above our cost of capital", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:05:44.461", "mode": "azero-full", "language": "en", "target": "en", "text": "This morning, Kroger announced a nationwide opioid settlement framework to settle substantially all opioid lawsuits and claims against Kroger.", "text_tts": "id lawsuits and claims against Kroger", "translate": "This morning, Kroger announced a nationwide opioid settlement framework to settle substantially all opioid lawsuits and claims against Kroger.", "translate_tts": "This morning Kroger announced a nationwide opioid settlement framework to settle substantially all opioid lawsuits and claims against Kroger", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:05:51.456", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, included in our financial results is a one point four billion dollar charge related to the settlement.", "text_tts": "one point four billion dollar charge related to the settlement", "translate": "As a result, included in our financial results is a one point four billion dollar charge related to the settlement.", "translate_tts": "As a result included in our financial results is a one point four billion dollar charge related to the settlement", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:05:56.174", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in a loss per share of one dollar fifty four cents this quarter.", "text_tts": "fty four cents this quarter", "translate": "resulting in a loss per share of one dollar fifty four cents this quarter.", "translate_tts": "resulting in a loss per share of one dollar fifty four cents this quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:00.557", "mode": "azero-full", "language": "en", "target": "en", "text": "This amount was excluded from our adjusted FIFO operating profit,", "text_tts": "ded from our adjusted FIFO operating profit", "translate": "This amount was excluded from our adjusted FIFO operating profit,", "translate_tts": "This amount was excluded from our adjusted FIFO operating profit", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:02.300", "mode": "azero-full", "language": "en", "target": "en", "text": "and our adjusted EPS results,", "text_tts": "EPS results", "translate": "and our adjusted EPS results,", "translate_tts": "and our adjusted EPS results", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:05.615", "mode": "azero-full", "language": "en", "target": "en", "text": "to reflect the unique and nonrecurring nature of the charge.", "text_tts": "and nonrecurring nature of the charge", "translate": "to reflect the unique and nonrecurring nature of the charge.", "translate_tts": "to reflect the unique and nonrecurring nature of the charge", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:11.209", "mode": "azero-full", "language": "en", "target": "en", "text": "Under this settlement, Kroger has agreed to pay up to approximately one point four billion dollars", "text_tts": "one point four billion dollars", "translate": "Under this settlement, Kroger has agreed to pay up to approximately one point four billion dollars", "translate_tts": "Under this settlement Kroger has agreed to pay up to approximately one point four billion dollars", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:12.936", "mode": "azero-full", "language": "en", "target": "en", "text": "or one point one billion after tax,", "text_tts": "e point one billion after tax", "translate": "or one point one billion after tax,", "translate_tts": "or one point one billion after tax", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:16.742", "mode": "azero-full", "language": "en", "target": "en", "text": "with approximately one point two billion to be paid over eleven years.", "text_tts": "ne point two billion to be paid over eleven years", "translate": "with approximately one point two billion to be paid over eleven years.", "translate_tts": "with approximately one point two billion to be paid over eleven years", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:20.875", "mode": "azero-full", "language": "en", "target": "en", "text": "and approximately one hundred seventy seven million to be paid over six years.", "text_tts": "ne hundred seventy seven million to be paid over six years", "translate": "and approximately one hundred seventy seven million to be paid over six years.", "translate_tts": "and approximately one hundred seventy seven million to be paid over six years", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:22.529", "mode": "azero-full", "language": "en", "target": "en", "text": "each in equal installments.", "text_tts": "each in equal installments", "translate": "each in equal installments.", "translate_tts": "each in equal installments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:26.645", "mode": "azero-full", "language": "en", "target": "en", "text": "Initial payments will begin in december twenty twenty three.", "text_tts": "ll begin in december twenty twenty three", "translate": "Initial payments will begin in december twenty twenty three.", "translate_tts": "Initial payments will begin in december twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:32.193", "mode": "azero-full", "language": "en", "target": "en", "text": "and would total approximately one hundred forty million dollars per year pretax for the first six years.", "text_tts": "s per year pretax for the first six years", "translate": "and would total approximately one hundred forty million dollars per year pretax for the first six years.", "translate_tts": "and would total approximately one hundred forty million dollars per year pretax for the first six years", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:36.841", "mode": "azero-full", "language": "en", "target": "en", "text": "and approximately one hundred ten million dollars per year pretax for the following five years.", "text_tts": "x for the following five years", "translate": "and approximately one hundred ten million dollars per year pretax for the following five years.", "translate_tts": "and approximately one hundred ten million dollars per year pretax for the following five years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:42.930", "mode": "azero-full", "language": "en", "target": "en", "text": "This settlement is not an admission of wrongdoing or liability by Kroger.", "text_tts": "by Kroger", "translate": "This settlement is not an admission of wrongdoing or liability by Kroger.", "translate_tts": "This settlement is not an admission of wrongdoing or liability by Kroger", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:50.873", "mode": "azero-full", "language": "en", "target": "en", "text": "and Kroger will continue to vigorously defend against any other claims and lawsuits relating to opioids that the final agreement does not resolve.", "text_tts": "that the final agreement does not resolve", "translate": "and Kroger will continue to vigorously defend against any other claims and lawsuits relating to opioids that the final agreement does not resolve.", "translate_tts": "and Kroger will continue to vigorously defend against any other claims and lawsuits relating to opioids that the final agreement does not resolve", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:58.130", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe that resolving these claims is in the best interest of Kroger and its customers, associates and shareholders.", "text_tts": "associates and shareholders", "translate": "We believe that resolving these claims is in the best interest of Kroger and its customers, associates and shareholders.", "translate_tts": "We believe that resolving these claims is in the best interest of Kroger and its customers associates and shareholders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:07:00.411", "mode": "azero-full", "language": "en", "target": "en", "text": "and all of those affected by the opioid crisis.", "text_tts": "by the opioid crisis", "translate": "and all of those affected by the opioid crisis.", "translate_tts": "and all of those affected by the opioid crisis", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:07:08.477", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, this settlement and the payment terms will not affect Kroger's ability to complete its proposed merger with Albertsons,", "text_tts": "te its proposed merger with Albertsons", "translate": "Additionally, this settlement and the payment terms will not affect Kroger's ability to complete its proposed merger with Albertsons,", "translate_tts": "Additionally this settlement and the payment terms will not affect Krogers ability to complete its proposed merger with Albertsons", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:07:17.890", "mode": "azero-full", "language": "en", "target": "en", "text": "and we remain on track to achieve a net total debt to adjusted EBITDA ratio of two point five within eighteen to twenty four months post close.", "text_tts": "eighteen to twenty four months post close", "translate": "and we remain on track to achieve a net total debt to adjusted EBITDA ratio of two point five within eighteen to twenty four months post close.", "translate_tts": "and we remain on track to achieve a net total debt to adjusted EBITDA ratio of two point five within eighteen to twenty four months post close", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:07:23.910", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, I'd like to provide additional color on our outlook for the remainder of the year.", "text_tts": "of the year", "translate": "In closing, I'd like to provide additional color on our outlook for the remainder of the year.", "translate_tts": "In closing Id like to provide additional color on our outlook for the remainder of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:07:30.843", "mode": "azero-full", "language": "en", "target": "en", "text": "As I shared earlier, this inflation is occurring at a greater rate in twenty twenty three than we originally anticipated.", "text_tts": "han we originally anticipated", "translate": "As I shared earlier, this inflation is occurring at a greater rate in twenty twenty three than we originally anticipated.", "translate_tts": "As I shared earlier this inflation is occurring at a greater rate in twenty twenty three than we originally anticipated", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:07:34.920", "mode": "azero-full", "language": "en", "target": "en", "text": "and that customers are continuing to feel the effects of macroeconomic conditions.", "text_tts": "of macroeconomic conditions", "translate": "and that customers are continuing to feel the effects of macroeconomic conditions.", "translate_tts": "and that customers are continuing to feel the effects of macroeconomic conditions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:07:39.182", "mode": "azero-full", "language": "en", "target": "en", "text": "For these reasons, we believe the remainder of the year", "text_tts": "we believe the remainder of the year", "translate": "For these reasons, we believe the remainder of the year", "translate_tts": "For these reasons we believe the remainder of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:07:41.210", "mode": "azero-full", "language": "en", "target": "en", "text": "will continue to present challenges to navigate.", "text_tts": "present challenges to navigate", "translate": "will continue to present challenges to navigate.", "translate_tts": "will continue to present challenges to navigate", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:07:47.375", "mode": "azero-full", "language": "en", "target": "en", "text": "and we expect identical sales without fuel will now be at the low end of our full year guidance range of one percent to two percent.", "text_tts": "range of one percent to two percent", "translate": "and we expect identical sales without fuel will now be at the low end of our full year guidance range of one percent to two percent.", "translate_tts": "and we expect identical sales without fuel will now be at the low end of our full year guidance range of one percent to two percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:07:53.654", "mode": "azero-full", "language": "en", "target": "en", "text": "We would expect identical sales without fuel to be slightly negative in the second half of the year.", "text_tts": "of the year", "translate": "We would expect identical sales without fuel to be slightly negative in the second half of the year.", "translate_tts": "We would expect identical sales without fuel to be slightly negative in the second half of the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:04.170", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, this guidance reflects the effect of Express Scripts, which is reducing our reported identical sales without fuel by approximately one hundred and fifty basis points in twenty twenty three.", "text_tts": "s points in twenty twenty three", "translate": "As a reminder, this guidance reflects the effect of Express Scripts, which is reducing our reported identical sales without fuel by approximately one hundred and fifty basis points in twenty twenty three.", "translate_tts": "As a reminder this guidance reflects the effect of Express Scripts which is reducing our reported identical sales without fuel by approximately one hundred and fifty basis points in twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:06.881", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite slowing sales,", "text_tts": "Despite slowing sales", "translate": "Despite slowing sales,", "translate_tts": "Despite slowing sales", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:09.173", "mode": "azero-full", "language": "en", "target": "en", "text": "as demonstrated in our year to date results,", "text_tts": "in our year to date results", "translate": "as demonstrated in our year to date results,", "translate_tts": "as demonstrated in our year to date results", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:14.118", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe we have the flexibility within our model to navigate the impact of this environment.", "text_tts": "navigate the impact of this environment", "translate": "We believe we have the flexibility within our model to navigate the impact of this environment.", "translate_tts": "We believe we have the flexibility within our model to navigate the impact of this environment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:16.113", "mode": "azero-full", "language": "en", "target": "en", "text": "through effective cost management,", "text_tts": "management", "translate": "through effective cost management,", "translate_tts": "through effective cost management", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:17.560", "mode": "azero-full", "language": "en", "target": "en", "text": "and growing alternative profits.", "text_tts": "ernative profits", "translate": "and growing alternative profits.", "translate_tts": "and growing alternative profits", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:25.009", "mode": "azero-full", "language": "en", "target": "en", "text": "We are maintaining our adjusted net earnings per diluted share and adjusted net operating profit guidance.", "text_tts": "profit guidance", "translate": "We are maintaining our adjusted net earnings per diluted share and adjusted net operating profit guidance.", "translate_tts": "We are maintaining our adjusted net earnings per diluted share and adjusted net operating profit guidance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:26.670", "mode": "azero-full", "language": "en", "target": "en", "text": "and would expect adjusted EPS to", "text_tts": "t adjusted EPS to", "translate": "and would expect adjusted EPS to", "translate_tts": "and would expect adjusted EPS to", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:29.296", "mode": "azero-full", "language": "en", "target": "en", "text": "to be in line with the prior year in the third quarter.", "text_tts": "the prior year in the third quarter", "translate": "to be in line with the prior year in the third quarter.", "translate_tts": "to be in line with the prior year in the third quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:37.113", "mode": "azero-full", "language": "en", "target": "en", "text": "and slightly ahead of the prior year in the fourth quarter before including the approximately fifteen percent benefit of the fifty third week.", "text_tts": "percent benefit of the fifty third week", "translate": "and slightly ahead of the prior year in the fourth quarter before including the approximately fifteen percent benefit of the fifty third week.", "translate_tts": "and slightly ahead of the prior year in the fourth quarter before including the approximately fifteen percent benefit of the fifty third week", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:08:41.402", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger delivered another quarter of consistent results.", "text_tts": "ed another quarter of consistent results", "translate": "Kroger delivered another quarter of consistent results.", "translate_tts": "Kroger delivered another quarter of consistent results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:44.512", "mode": "azero-full", "language": "en", "target": "en", "text": "built on the foundation of record growth over the past three years.", "text_tts": "of record growth over the past three years", "translate": "built on the foundation of record growth over the past three years.", "translate_tts": "built on the foundation of record growth over the past three years", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:47.101", "mode": "azero-full", "language": "en", "target": "en", "text": "While macro uncertainties remain,", "text_tts": "remain", "translate": "While macro uncertainties remain,", "translate_tts": "While macro uncertainties remain", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:08:55.930", "mode": "azero-full", "language": "en", "target": "en", "text": "we are confident the strength and resiliency of our value creation model will allow us to continue to deliver attractive and sustainable total shareholder returns.", "text_tts": "total shareholder returns", "translate": "we are confident the strength and resiliency of our value creation model will allow us to continue to deliver attractive and sustainable total shareholder returns.", "translate_tts": "we are confident the strength and resiliency of our value creation model will allow us to continue to deliver attractive and sustainable total shareholder returns", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:57.666", "mode": "azero-full", "language": "en", "target": "en", "text": "And now I'll turn it back to Rodney.", "text_tts": "And now Ill turn it back to Rodney", "translate": "And now I'll turn it back to Rodney.", "translate_tts": "And now Ill turn it back to Rodney", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:08:58.702", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Gary.", "text_tts": "Thank you Gary", "translate": "Thank you, Gary.", "translate_tts": "Thank you Gary", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:01.666", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we open up the floor to your questions.", "text_tts": "up the floor to your questions", "translate": "Before we open up the floor to your questions.", "translate_tts": "Before we open up the floor to your questions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:06.206", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me provide a brief update on our pending merger with Albertson's companies.", "text_tts": "with Albertsons companies", "translate": "Let me provide a brief update on our pending merger with Albertson's companies.", "translate_tts": "Let me provide a brief update on our pending merger with Albertsons companies", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:09.309", "mode": "azero-full", "language": "en", "target": "en", "text": "This morning, Kroger and Albertson companies", "text_tts": "Kroger and Albertson companies", "translate": "This morning, Kroger and Albertson companies", "translate_tts": "This morning Kroger and Albertson companies", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:14.527", "mode": "azero-full", "language": "en", "target": "en", "text": "announced that they've entered into a definitive agreement with CNS wholesale grocers.", "text_tts": "with CNS wholesale grocers", "translate": "announced that they've entered into a definitive agreement with CNS wholesale grocers.", "translate_tts": "announced that theyve entered into a definitive agreement with CNS wholesale grocers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:17.362", "mode": "azero-full", "language": "en", "target": "en", "text": "for the sale of four hundred and thirteen stores.", "text_tts": "four hundred and thirteen stores", "translate": "for the sale of four hundred and thirteen stores.", "translate_tts": "for the sale of four hundred and thirteen stores", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:18.660", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as banners.", "text_tts": "as well as banners", "translate": "as well as banners.", "translate_tts": "as well as banners", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:20.168", "mode": "azero-full", "language": "en", "target": "en", "text": "distribution centers.", "text_tts": "centers", "translate": "distribution centers.", "translate_tts": "distribution centers", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:22.828", "mode": "azero-full", "language": "en", "target": "en", "text": "offices and private label brands,", "text_tts": "d private label brands", "translate": "offices and private label brands,", "translate_tts": "offices and private label brands", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:25.187", "mode": "azero-full", "language": "en", "target": "en", "text": "in connection with our proposed merger.", "text_tts": "our proposed merger", "translate": "in connection with our proposed merger.", "translate_tts": "in connection with our proposed merger", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:29.262", "mode": "azero-full", "language": "en", "target": "en", "text": "When we announced plans to merge with Albertsons last year,", "text_tts": "plans to merge with Albertsons last year", "translate": "When we announced plans to merge with Albertsons last year,", "translate_tts": "When we announced plans to merge with Albertsons last year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:31.987", "mode": "azero-full", "language": "en", "target": "en", "text": "We committed to delivering a divestiture plan", "text_tts": "delivering a divestiture plan", "translate": "We committed to delivering a divestiture plan", "translate_tts": "We committed to delivering a divestiture plan", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:34.904", "mode": "azero-full", "language": "en", "target": "en", "text": "that would ensure the stores will remain open,", "text_tts": "the stores will remain open", "translate": "that would ensure the stores will remain open,", "translate_tts": "that would ensure the stores will remain open", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:42.181", "mode": "azero-full", "language": "en", "target": "en", "text": "Frontline associates will remain employed and existing collective bargaining agreements will continue.", "text_tts": "g collective bargaining agreements will continue", "translate": "Frontline associates will remain employed and existing collective bargaining agreements will continue.", "translate_tts": "Frontline associates will remain employed and existing collective bargaining agreements will continue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:48.154", "mode": "azero-full", "language": "en", "target": "en", "text": "A critical component of that plan was to identify a well qualified buyer.", "text_tts": "a well qualified buyer", "translate": "A critical component of that plan was to identify a well qualified buyer.", "translate_tts": "A critical component of that plan was to identify a well qualified buyer", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:51.540", "mode": "azero-full", "language": "en", "target": "en", "text": "who would be able to operate as a fierce competitor.", "text_tts": "to operate as a fierce competitor", "translate": "who would be able to operate as a fierce competitor.", "translate_tts": "who would be able to operate as a fierce competitor", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:56.118", "mode": "azero-full", "language": "en", "target": "en", "text": "Since then, we've conducted a robust and thoughtful diligence process", "text_tts": "diligence process", "translate": "Since then, we've conducted a robust and thoughtful diligence process", "translate_tts": "Since then weve conducted a robust and thoughtful diligence process", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:58.595", "mode": "azero-full", "language": "en", "target": "en", "text": "and reviewed dozens of buyers.", "text_tts": "dozens of buyers", "translate": "and reviewed dozens of buyers.", "translate_tts": "and reviewed dozens of buyers", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:00.177", "mode": "azero-full", "language": "en", "target": "en", "text": "Spanning from private.", "text_tts": "Spanning from private", "translate": "Spanning from private.", "translate_tts": "Spanning from private", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:00.941", "mode": "azero-full", "language": "en", "target": "en", "text": "to public.", "text_tts": "to public", "translate": "to public.", "translate_tts": "to public", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:05.953", "mode": "azero-full", "language": "en", "target": "en", "text": "to union, to nonunion, domestic and international players.", "text_tts": "to nonunion domestic and international players", "translate": "to union, to nonunion, domestic and international players.", "translate_tts": "to union to nonunion domestic and international players", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:10.862", "mode": "azero-full", "language": "en", "target": "en", "text": "We are very proud today to announce the conclusion of that process.", "text_tts": "process", "translate": "We are very proud today to announce the conclusion of that process.", "translate_tts": "We are very proud today to announce the conclusion of that process", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:13.815", "mode": "azero-full", "language": "en", "target": "en", "text": "which has led us to CNS wholesale grocers.", "text_tts": "to CNS wholesale grocers", "translate": "which has led us to CNS wholesale grocers.", "translate_tts": "which has led us to CNS wholesale grocers", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:20.355", "mode": "azero-full", "language": "en", "target": "en", "text": "a well qualified buyer that meets all the criteria necessary to complete our transaction.", "text_tts": "necessary to complete our transaction", "translate": "a well qualified buyer that meets all the criteria necessary to complete our transaction.", "translate_tts": "a well qualified buyer that meets all the criteria necessary to complete our transaction", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:24.795", "mode": "azero-full", "language": "en", "target": "en", "text": "CNS is one of the largest private companies in America today.", "text_tts": "in America today", "translate": "CNS is one of the largest private companies in America today.", "translate_tts": "CNS is one of the largest private companies in America today", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:31.122", "mode": "azero-full", "language": "en", "target": "en", "text": "and an industry leader in wholesale grocery supply and supply chain solutions.", "text_tts": "chain solutions", "translate": "and an industry leader in wholesale grocery supply and supply chain solutions.", "translate_tts": "and an industry leader in wholesale grocery supply and supply chain solutions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:36.316", "mode": "azero-full", "language": "en", "target": "en", "text": "with a strong track record as a successful grocery operator retailer.", "text_tts": "operator retailer", "translate": "with a strong track record as a successful grocery operator retailer.", "translate_tts": "with a strong track record as a successful grocery operator retailer", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:39.057", "mode": "azero-full", "language": "en", "target": "en", "text": "Operating for over a hundred years,", "text_tts": "over a hundred years", "translate": "Operating for over a hundred years,", "translate_tts": "Operating for over a hundred years", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:44.309", "mode": "azero-full", "language": "en", "target": "en", "text": "CNS's retail footprint includes more than one hundred and sixty stores,", "text_tts": "hundred and sixty stores", "translate": "CNS's retail footprint includes more than one hundred and sixty stores,", "translate_tts": "CNSs retail footprint includes more than one hundred and sixty stores", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:45.129", "mode": "azero-full", "language": "en", "target": "en", "text": "and the company.", "text_tts": "and the company", "translate": "and the company.", "translate_tts": "and the company", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:49.165", "mode": "azero-full", "language": "en", "target": "en", "text": "Service service customers of all sizes.", "text_tts": "ervice customers of all sizes", "translate": "Service service customers of all sizes.", "translate_tts": "Service service customers of all sizes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:51.943", "mode": "azero-full", "language": "en", "target": "en", "text": "supplying more than one hundred thousand products.", "text_tts": "han one hundred thousand products", "translate": "supplying more than one hundred thousand products.", "translate_tts": "supplying more than one hundred thousand products", "is_final": false, "emotion": "", "events": "📞✨👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:55.412", "mode": "azero-full", "language": "en", "target": "en", "text": "to more than seven thousand five hundred independent supermarkets.", "text_tts": "seven thousand five hundred independent supermarkets", "translate": "to more than seven thousand five hundred independent supermarkets.", "translate_tts": "to more than seven thousand five hundred independent supermarkets", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:57.529", "mode": "azero-full", "language": "en", "target": "en", "text": "retail chain stores.", "text_tts": "stores", "translate": "retail chain stores.", "translate_tts": "retail chain stores", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:58.837", "mode": "azero-full", "language": "en", "target": "en", "text": "and military bases.", "text_tts": "and military bases", "translate": "and military bases.", "translate_tts": "and military bases", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:00.573", "mode": "azero-full", "language": "en", "target": "en", "text": "C N S.", "text_tts": "C N S", "translate": "C N S.", "translate_tts": "C N S", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:04.000", "mode": "azero-full", "language": "en", "target": "en", "text": "Service offerings include a full suite.", "text_tts": "include a full suite", "translate": "Service offerings include a full suite.", "translate_tts": "Service offerings include a full suite", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:05.839", "mode": "azero-full", "language": "en", "target": "en", "text": "of retail service offerings.", "text_tts": "service offerings", "translate": "of retail service offerings.", "translate_tts": "of retail service offerings", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:09.068", "mode": "azero-full", "language": "en", "target": "en", "text": "very similar to what Kroger provides to the house.", "text_tts": "to what Kroger provides to the house", "translate": "very similar to what Kroger provides to the house.", "translate_tts": "very similar to what Kroger provides to the house", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:14.323", "mode": "azero-full", "language": "en", "target": "en", "text": "including merchandising, e commerce, accounting and store design, for examples.", "text_tts": "design for examples", "translate": "including merchandising, e commerce, accounting and store design, for examples.", "translate_tts": "including merchandising e commerce accounting and store design for examples", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:18.560", "mode": "azero-full", "language": "en", "target": "en", "text": "The company is deeply invested in the communities where it operates.", "text_tts": "deeply invested in the communities where it operates", "translate": "The company is deeply invested in the communities where it operates.", "translate_tts": "The company is deeply invested in the communities where it operates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:23.753", "mode": "azero-full", "language": "en", "target": "en", "text": "And this retail expansion will continue their long standing mission.", "text_tts": "standing mission", "translate": "And this retail expansion will continue their long standing mission.", "translate_tts": "And this retail expansion will continue their long standing mission", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:24.359", "mode": "azero-full", "language": "en", "target": "en", "text": "to help.", "text_tts": "to help", "translate": "to help.", "translate_tts": "to help", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:25.895", "mode": "azero-full", "language": "en", "target": "en", "text": "feed communities.", "text_tts": "feed communities", "translate": "feed communities.", "translate_tts": "feed communities", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:31.012", "mode": "azero-full", "language": "en", "target": "en", "text": "CNS is led by an experienced management team.", "text_tts": "led by an experienced management team", "translate": "CNS is led by an experienced management team.", "translate_tts": "CNS is led by an experienced management team", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:34.210", "mode": "azero-full", "language": "en", "target": "en", "text": "With the financial strength to complete this transaction,", "text_tts": "strength to complete this transaction", "translate": "With the financial strength to complete this transaction,", "translate_tts": "With the financial strength to complete this transaction", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:37.568", "mode": "azero-full", "language": "en", "target": "en", "text": "and also invest in the business for future growth.", "text_tts": "in the business for future growth", "translate": "and also invest in the business for future growth.", "translate_tts": "and also invest in the business for future growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:43.103", "mode": "azero-full", "language": "en", "target": "en", "text": "The company's comprehensive operational infrastructure and purchasing efficiency,", "text_tts": "", "translate": "The company's comprehensive operational infrastructure and purchasing efficiency,", "translate_tts": "The companys comprehensive operational infrastructure and purchasing efficiency", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:48.115", "mode": "azero-full", "language": "en", "target": "en", "text": "positions them to successfully operate in today's competitive environment.", "text_tts": "environment", "translate": "positions them to successfully operate in today's competitive environment.", "translate_tts": "positions them to successfully operate in todays competitive environment", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:51.667", "mode": "azero-full", "language": "en", "target": "en", "text": "The divestiture plan ensures no stores will close.", "text_tts": "plan ensures no stores will close", "translate": "The divestiture plan ensures no stores will close.", "translate_tts": "The divestiture plan ensures no stores will close", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:53.603", "mode": "azero-full", "language": "en", "target": "en", "text": "as a result of the merger.", "text_tts": "the merger", "translate": "as a result of the merger.", "translate_tts": "as a result of the merger", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:57.285", "mode": "azero-full", "language": "en", "target": "en", "text": "and that all frontline associates will remain employed.", "text_tts": "frontline associates will remain employed", "translate": "and that all frontline associates will remain employed.", "translate_tts": "and that all frontline associates will remain employed", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:02.283", "mode": "azero-full", "language": "en", "target": "en", "text": "CNS is also committed to honoring all collective bargaining agreements", "text_tts": "bargaining agreements", "translate": "CNS is also committed to honoring all collective bargaining agreements", "translate_tts": "CNS is also committed to honoring all collective bargaining agreements", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:04.787", "mode": "azero-full", "language": "en", "target": "en", "text": "which include industry leading benefits,", "text_tts": "industry leading benefits", "translate": "which include industry leading benefits,", "translate_tts": "which include industry leading benefits", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:07.545", "mode": "azero-full", "language": "en", "target": "en", "text": "and further investing in growth for growth.", "text_tts": "investing in growth for growth", "translate": "and further investing in growth for growth.", "translate_tts": "and further investing in growth for growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:12.787", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, the company also brings experience with the merger process.", "text_tts": "rger process", "translate": "Importantly, the company also brings experience with the merger process.", "translate_tts": "Importantly the company also brings experience with the merger process", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:18.787", "mode": "azero-full", "language": "en", "target": "en", "text": "having been an FTC approved divestiture buyer in prior grocery transactions.", "text_tts": "or grocery transactions", "translate": "having been an FTC approved divestiture buyer in prior grocery transactions.", "translate_tts": "having been an FTC approved divestiture buyer in prior grocery transactions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:25.232", "mode": "azero-full", "language": "en", "target": "en", "text": "with a strong record of successfully integrating union employees and collective bargaining agreements.", "text_tts": "and collective bargaining agreements", "translate": "with a strong record of successfully integrating union employees and collective bargaining agreements.", "translate_tts": "with a strong record of successfully integrating union employees and collective bargaining agreements", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:30.989", "mode": "azero-full", "language": "en", "target": "en", "text": "to help support the immediate and long term success of the divested business.", "text_tts": "of the divested business", "translate": "to help support the immediate and long term success of the divested business.", "translate_tts": "to help support the immediate and long term success of the divested business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:32.691", "mode": "azero-full", "language": "en", "target": "en", "text": "The divestiture plan includes", "text_tts": "plan includes", "translate": "The divestiture plan includes", "translate_tts": "The divestiture plan includes", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:35.564", "mode": "azero-full", "language": "en", "target": "en", "text": "more than just a collection of stores.", "text_tts": "a collection of stores", "translate": "more than just a collection of stores.", "translate_tts": "more than just a collection of stores", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:37.280", "mode": "azero-full", "language": "en", "target": "en", "text": "but also a robust", "text_tts": "but also a robust", "translate": "but also a robust", "translate_tts": "but also a robust", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:39.227", "mode": "azero-full", "language": "en", "target": "en", "text": "operational infrastructure.", "text_tts": "infrastructure", "translate": "operational infrastructure.", "translate_tts": "operational infrastructure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:44.097", "mode": "azero-full", "language": "en", "target": "en", "text": "Included in the cell are centrally located distribution facilities,", "text_tts": "lities", "translate": "Included in the cell are centrally located distribution facilities,", "translate_tts": "Included in the cell are centrally located distribution facilities", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:49.412", "mode": "azero-full", "language": "en", "target": "en", "text": "regional headquarters and strong teams with deep industry expertise.", "text_tts": "rtise", "translate": "regional headquarters and strong teams with deep industry expertise.", "translate_tts": "regional headquarters and strong teams with deep industry expertise", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:51.942", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of consideration,", "text_tts": "consideration", "translate": "In terms of consideration,", "translate_tts": "In terms of consideration", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:54.706", "mode": "azero-full", "language": "en", "target": "en", "text": "The financial terms of this divestiture plan", "text_tts": "this divestiture plan", "translate": "The financial terms of this divestiture plan", "translate_tts": "The financial terms of this divestiture plan", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:57.239", "mode": "azero-full", "language": "en", "target": "en", "text": "are in line with what we expected.", "text_tts": "what we expected", "translate": "are in line with what we expected.", "translate_tts": "are in line with what we expected", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:04.305", "mode": "azero-full", "language": "en", "target": "en", "text": "and allow us to reaffirm the compelling shareholder value creation opportunity this transaction creates.", "text_tts": "creation opportunity this transaction creates", "translate": "and allow us to reaffirm the compelling shareholder value creation opportunity this transaction creates.", "translate_tts": "and allow us to reaffirm the compelling shareholder value creation opportunity this transaction creates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:10.558", "mode": "azero-full", "language": "en", "target": "en", "text": "With the announcement today, we are confident that our plans fulfill all the commitments", "text_tts": "fulfill all the commitments", "translate": "With the announcement today, we are confident that our plans fulfill all the commitments", "translate_tts": "With the announcement today we are confident that our plans fulfill all the commitments", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:13.252", "mode": "azero-full", "language": "en", "target": "en", "text": "we set out in the original merger agreement.", "text_tts": "the original merger agreement", "translate": "we set out in the original merger agreement.", "translate_tts": "we set out in the original merger agreement", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:15.405", "mode": "azero-full", "language": "en", "target": "en", "text": "Our proposed merger with Albertsons", "text_tts": "merger with Albertsons", "translate": "Our proposed merger with Albertsons", "translate_tts": "Our proposed merger with Albertsons", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:20.246", "mode": "azero-full", "language": "en", "target": "en", "text": "creates meaningful and measurable benefits for America's consumers.", "text_tts": "mers", "translate": "creates meaningful and measurable benefits for America's consumers.", "translate_tts": "creates meaningful and measurable benefits for Americas consumers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:23.089", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger and Albertson's associates.", "text_tts": "Albertsons associates", "translate": "Kroger and Albertson's associates.", "translate_tts": "Kroger and Albertsons associates", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:26.380", "mode": "azero-full", "language": "en", "target": "en", "text": "and communities that both Albertsons and Kroger serve.", "text_tts": "that both Albertsons and Kroger serve", "translate": "and communities that both Albertsons and Kroger serve.", "translate_tts": "and communities that both Albertsons and Kroger serve", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:34.480", "mode": "azero-full", "language": "en", "target": "en", "text": "This key step keeps us on track to close our proposed merger with Albertsons in early twenty twenty four.", "text_tts": "rly twenty twenty four", "translate": "This key step keeps us on track to close our proposed merger with Albertsons in early twenty twenty four.", "translate_tts": "This key step keeps us on track to close our proposed merger with Albertsons in early twenty twenty four", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:40.129", "mode": "azero-full", "language": "en", "target": "en", "text": "We encourage you to review the corresponding press release from this morning for further details.", "text_tts": "ase from this morning for further details", "translate": "We encourage you to review the corresponding press release from this morning for further details.", "translate_tts": "We encourage you to review the corresponding press release from this morning for further details", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:45.227", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of integration planning, we are progressing well.", "text_tts": "planning we are progressing well", "translate": "In terms of integration planning, we are progressing well.", "translate_tts": "In terms of integration planning we are progressing well", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:57.091", "mode": "azero-full", "language": "en", "target": "en", "text": "and it's been exciting to see the talent from both the Kroger and Albertsons teams work together to plan on how the combined company will deliver an even stronger omnichannel food retail experience.", "text_tts": "omnichannel food retail experience", "translate": "and it's been exciting to see the talent from both the Kroger and Albertsons teams work together to plan on how the combined company will deliver an even stronger omnichannel food retail experience.", "translate_tts": "and its been exciting to see the talent from both the Kroger and Albertsons teams work together to plan on how the combined company will deliver an even stronger omnichannel food retail experience", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:57.643", "mode": "azero-full", "language": "en", "target": "en", "text": "how it's closed.", "text_tts": "how its closed", "translate": "how it's closed.", "translate_tts": "how its closed", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:02.363", "mode": "azero-full", "language": "en", "target": "en", "text": "We are incredibly excited about the future together with Albertson's.", "text_tts": "Albertsons", "translate": "We are incredibly excited about the future together with Albertson's.", "translate_tts": "We are incredibly excited about the future together with Albertsons", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:07.262", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, given the breadth of information shared in today's call,", "text_tts": "in todays call", "translate": "As a reminder, given the breadth of information shared in today's call,", "translate_tts": "As a reminder given the breadth of information shared in todays call", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:10.373", "mode": "azero-full", "language": "en", "target": "en", "text": "our divestiture announcement earlier this morning.", "text_tts": "ture announcement earlier this morning", "translate": "our divestiture announcement earlier this morning.", "translate_tts": "our divestiture announcement earlier this morning", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:11.230", "mode": "azero-full", "language": "en", "target": "en", "text": "We will ext.", "text_tts": "We will ext", "translate": "We will ext.", "translate_tts": "We will ext", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:16.779", "mode": "azero-full", "language": "en", "target": "en", "text": "extend our Q and A session if needed to ensure we cover a broad range of topics.", "text_tts": "sure we cover a broad range of topics", "translate": "extend our Q and A session if needed to ensure we cover a broad range of topics.", "translate_tts": "extend our Q and A session if needed to ensure we cover a broad range of topics", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:20.058", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, Gary and I look forward to your questions.", "text_tts": "y and I look forward to your questions", "translate": "With that, Gary and I look forward to your questions.", "translate_tts": "With that Gary and I look forward to your questions", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:29.874", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. If you'd like to ask a question today, you may do so by pressing Start followed by one on your telephone keypad.", "text_tts": "one keypad", "translate": "Thank you. If you'd like to ask a question today, you may do so by pressing Start followed by one on your telephone keypad.", "translate_tts": "Thank you If youd like to ask a question today you may do so by pressing Start followed by one on your telephone keypad", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:33.221", "mode": "azero-full", "language": "en", "target": "en", "text": "To revoke your question, please press start, followed by two.", "text_tts": "r question please press start followed by two", "translate": "To revoke your question, please press start, followed by two.", "translate_tts": "To revoke your question please press start followed by two", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:37.038", "mode": "azero-full", "language": "en", "target": "en", "text": "And when preparing for your question, please ensure your phone is unmuted locally.", "text_tts": "unmuted locally", "translate": "And when preparing for your question, please ensure your phone is unmuted locally.", "translate_tts": "And when preparing for your question please ensure your phone is unmuted locally", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:41.164", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question is from Simeon Guttman from Morgan Stanley.", "text_tts": "on is from Simeon Guttman from Morgan Stanley", "translate": "Our first question is from Simeon Guttman from Morgan Stanley.", "translate_tts": "Our first question is from Simeon Guttman from Morgan Stanley", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:44.123", "mode": "azero-full", "language": "en", "target": "en", "text": "Simeon, your line is now open, please go ahead.", "text_tts": "s now open please go ahead", "translate": "Simeon, your line is now open, please go ahead.", "translate_tts": "Simeon your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:51.214", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning, everyone. I'm going to ask one and a follow up in case my phone gets cut off.", "text_tts": "follow up in case my phone gets cut off", "translate": "Hi, good morning, everyone. I'm going to ask one and a follow up in case my phone gets cut off.", "translate_tts": "Hi good morning everyone Im going to ask one and a follow up in case my phone gets cut off", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:51.415", "mode": "azero-full", "language": "en", "target": "en", "text": "my first.", "text_tts": "my first", "translate": "my first.", "translate_tts": "my first", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:54.649", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. My first is on disinflation.", "text_tts": "is on disinflation", "translate": "Good morning. My first is on disinflation.", "translate_tts": "Good morning My first is on disinflation", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:57.393", "mode": "azero-full", "language": "en", "target": "en", "text": "wanted to talk about more specifically", "text_tts": "about more specifically", "translate": "wanted to talk about more specifically", "translate_tts": "wanted to talk about more specifically", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:02.379", "mode": "azero-full", "language": "en", "target": "en", "text": "if there's a chance we get to deflation around the corner in twenty four.", "text_tts": "the corner in twenty four", "translate": "if there's a chance we get to deflation around the corner in twenty four.", "translate_tts": "if theres a chance we get to deflation around the corner in twenty four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:08.529", "mode": "azero-full", "language": "en", "target": "en", "text": "and then how it's changing how you run the business, whether it's pricing and if you're seeing elasticity.", "text_tts": "elasticity", "translate": "and then how it's changing how you run the business, whether it's pricing and if you're seeing elasticity.", "translate_tts": "and then how its changing how you run the business whether its pricing and if youre seeing elasticity", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:10.210", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the follow up separate question.", "text_tts": "separate question", "translate": "And then the follow up separate question.", "translate_tts": "And then the follow up separate question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:15.170", "mode": "azero-full", "language": "en", "target": "en", "text": "Was the review process for the merger?", "text_tts": "", "translate": "Was the review process for the merger?", "translate_tts": "Was the review process for the merger", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:20.838", "mode": "azero-full", "language": "en", "target": "en", "text": "waiting to begin until this divestiture was announced? Or has the FTC's process?", "text_tts": "the FTCs process", "translate": "waiting to begin until this divestiture was announced? Or has the FTC's process?", "translate_tts": "waiting to begin until this divestiture was announced Or has the FTCs process", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:24.552", "mode": "azero-full", "language": "en", "target": "en", "text": "been ongoing and that allows you to close on time. Thank you.", "text_tts": "Thank you", "translate": "been ongoing and that allows you to close on time. Thank you.", "translate_tts": "been ongoing and that allows you to close on time Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:28.690", "mode": "azero-full", "language": "en", "target": "en", "text": "takes them in.", "text_tts": "takes them in", "translate": "takes them in.", "translate_tts": "takes them in", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:37.528", "mode": "azero-full", "language": "en", "target": "en", "text": "On the merger, there's been ongoing discussions with the FTC and the related teams throughout the process.", "text_tts": "e process", "translate": "On the merger, there's been ongoing discussions with the FTC and the related teams throughout the process.", "translate_tts": "On the merger theres been ongoing discussions with the FTC and the related teams throughout the process", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:47.624", "mode": "azero-full", "language": "en", "target": "en", "text": "And once we announce this morning we will share this information with the FDC and continue that active engagement and dialogue.", "text_tts": "", "translate": "And once we announce this morning we will share this information with the FDC and continue that active engagement and dialogue.", "translate_tts": "And once we announce this morning we will share this information with the FDC and continue that active engagement and dialogue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:56.586", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's along the way there's been ongoing conversations and they'll be continuing ongoing conversations, but now we have more specifics in terms of the next steps.", "text_tts": "specifics in terms of the next steps", "translate": "So it's along the way there's been ongoing conversations and they'll be continuing ongoing conversations, but now we have more specifics in terms of the next steps.", "translate_tts": "So its along the way theres been ongoing conversations and theyll be continuing ongoing conversations but now we have more specifics in terms of the next steps", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:58.293", "mode": "azero-full", "language": "en", "target": "en", "text": "that we'll be able to share.", "text_tts": "to share", "translate": "that we'll be able to share.", "translate_tts": "that well be able to share", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:02.132", "mode": "azero-full", "language": "en", "target": "en", "text": "On this inflation, I'll start and let Gary", "text_tts": "Ill start and let Gary", "translate": "On this inflation, I'll start and let Gary", "translate_tts": "On this inflation Ill start and let Gary", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:03.968", "mode": "azero-full", "language": "en", "target": "en", "text": "finish on it.", "text_tts": "finish on it", "translate": "finish on it.", "translate_tts": "finish on it", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:06.100", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look", "text_tts": "", "translate": "If you look", "translate_tts": "If you look", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:18.970", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the things that Gary reminded me of is if you look in the last fifty years, I think we've had or forty years, I don't remember which one, that we had two years of deflation when you look at over the last", "text_tts": "over the last", "translate": "One of the things that Gary reminded me of is if you look in the last fifty years, I think we've had or forty years, I don't remember which one, that we had two years of deflation when you look at over the last", "translate_tts": "One of the things that Gary reminded me of is if you look in the last fifty years I think weve had or forty years I dont remember which one that we had two years of deflation when you look at over the last", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:19.679", "mode": "azero-full", "language": "en", "target": "en", "text": "ah", "text_tts": "ah", "translate": "ah", "translate_tts": "ah", "is_final": false, "emotion": "", "events": "😮📯🏠🔊🤮👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:20.001", "mode": "azero-full", "language": "en", "target": "en", "text": "several you know.", "text_tts": "several you know", "translate": "several you know.", "translate_tts": "several you know", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:22.429", "mode": "azero-full", "language": "en", "target": "en", "text": "Lifetime almost.", "text_tts": "Lifetime almost", "translate": "Lifetime almost.", "translate_tts": "Lifetime almost", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:36.524", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the things about the Kroger model is that we have found and were able to be successful operating in any environment, both from a competitive standpoint and from an inflation standpoint.", "text_tts": "m an inflation standpoint", "translate": "One of the things about the Kroger model is that we have found and were able to be successful operating in any environment, both from a competitive standpoint and from an inflation standpoint.", "translate_tts": "One of the things about the Kroger model is that we have found and were able to be successful operating in any environment both from a competitive standpoint and from an inflation standpoint", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:45.128", "mode": "azero-full", "language": "en", "target": "en", "text": "and we would expect it to be no different. We are beginning to see some volume improvements as inflation has slowed.", "text_tts": "improvements as inflation has slowed", "translate": "and we would expect it to be no different. We are beginning to see some volume improvements as inflation has slowed.", "translate_tts": "and we would expect it to be no different We are beginning to see some volume improvements as inflation has slowed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:54.637", "mode": "azero-full", "language": "en", "target": "en", "text": "we believe that there would continue to be a lag there. We're also finding CPGs in many cases", "text_tts": "PGs in many cases", "translate": "we believe that there would continue to be a lag there. We're also finding CPGs in many cases", "translate_tts": "we believe that there would continue to be a lag there Were also finding CPGs in many cases", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:01.076", "mode": "azero-full", "language": "en", "target": "en", "text": "are partnering in more aggressive ways on helping us move tonnage as well.", "text_tts": "us move tonnage as well", "translate": "are partnering in more aggressive ways on helping us move tonnage as well.", "translate_tts": "are partnering in more aggressive ways on helping us move tonnage as well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:04.291", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, Gary, I'll let you finish for the", "text_tts": "ll let you finish for the", "translate": "With that, Gary, I'll let you finish for the", "translate_tts": "With that Gary Ill let you finish for the", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:18.563", "mode": "azero-full", "language": "en", "target": "en", "text": "Any additional comments you want to make? Yeah, thanks Rodney. I think you covered it well. All I would say, Simeon maybe is relative to our expectations. You may recall the beginning of the year, we shared that we thought inflation might end the year in sort of the three to four percent range and certainly as we've seen.", "text_tts": "our percent range and certainly as weve seen", "translate": "Any additional comments you want to make? Yeah, thanks Rodney. I think you covered it well. All I would say, Simeon maybe is relative to our expectations. You may recall the beginning of the year, we shared that we thought inflation might end the year in sort of the three to four percent range and certainly as we've seen.", "translate_tts": "Any additional comments you want to make Yeah thanks Rodney I think you covered it well All I would say Simeon maybe is relative to our expectations You may recall the beginning of the year we shared that we thought inflation might end the year in sort of the three to four percent range and certainly as weve seen", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:18.892", "mode": "azero-full", "language": "en", "target": "en", "text": "In.", "text_tts": "In", "translate": "In.", "translate_tts": "In", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:28.076", "mode": "azero-full", "language": "en", "target": "en", "text": "trends continue to evolve throughout the year. As I mentioned in my prepared remarks, we would now expect it to be at a lower level than that, which is partly why we've guided to the low end of our", "text_tts": "is partly why weve guided to the low end of our", "translate": "trends continue to evolve throughout the year. As I mentioned in my prepared remarks, we would now expect it to be at a lower level than that, which is partly why we've guided to the low end of our", "translate_tts": "trends continue to evolve throughout the year As I mentioned in my prepared remarks we would now expect it to be at a lower level than that which is partly why weve guided to the low end of our", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:33.975", "mode": "azero-full", "language": "en", "target": "en", "text": "sales range for the year. So we would expect inflation now to be in the low single digits. The one percent to two percent range would be a", "text_tts": "o two percent range would be a", "translate": "sales range for the year. So we would expect inflation now to be in the low single digits. The one percent to two percent range would be a", "translate_tts": "sales range for the year So we would expect inflation now to be in the low single digits The one percent to two percent range would be a", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:47.983", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of base assumption for the end of the year. And we believe, as Rodney said, that certainly there's always a risk that the scenarios can turn out differently, and we'll continue to adapt our model if we need to to reflect that. But our base assumption would be that we'd expect to sort of return to more normalized", "text_tts": "e that wed expect to sort of return to more normalized", "translate": "sort of base assumption for the end of the year. And we believe, as Rodney said, that certainly there's always a risk that the scenarios can turn out differently, and we'll continue to adapt our model if we need to to reflect that. But our base assumption would be that we'd expect to sort of return to more normalized", "translate_tts": "sort of base assumption for the end of the year And we believe as Rodney said that certainly theres always a risk that the scenarios can turn out differently and well continue to adapt our model if we need to to reflect that But our base assumption would be that wed expect to sort of return to more normalized", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:49.468", "mode": "azero-full", "language": "en", "target": "en", "text": "very low single digit.", "text_tts": "very low single digit", "translate": "very low single digit.", "translate_tts": "very low single digit", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:56.113", "mode": "azero-full", "language": "en", "target": "en", "text": "food inflation, which of course is what our long term model is based upon of that sort of one percent to one point five percent inflation rate.", "text_tts": "one point five percent inflation rate", "translate": "food inflation, which of course is what our long term model is based upon of that sort of one percent to one point five percent inflation rate.", "translate_tts": "food inflation which of course is what our long term model is based upon of that sort of one percent to one point five percent inflation rate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:59.665", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for both answers.", "text_tts": "Thank you for both answers", "translate": "Thank you for both answers.", "translate_tts": "Thank you for both answers", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:00.068", "mode": "azero-full", "language": "en", "target": "en", "text": "Good luck.", "text_tts": "Good luck", "translate": "Good luck.", "translate_tts": "Good luck", "is_final": false, "emotion": "", "events": "📞🌠🥴👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:03.420", "mode": "azero-full", "language": "en", "target": "en", "text": "like I was", "text_tts": "like I was", "translate": "like I was", "translate_tts": "like I was", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:09.521", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Simeon. Our next question is from Christina Katai.", "text_tts": "Christina Katai", "translate": "Thank you, Simeon. Our next question is from Christina Katai.", "translate_tts": "Thank you Simeon Our next question is from Christina Katai", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:10.297", "mode": "azero-full", "language": "en", "target": "en", "text": "from Deutscher Bank.", "text_tts": "from Deutscher Bank", "translate": "from Deutscher Bank.", "translate_tts": "from Deutscher Bank", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:13.777", "mode": "azero-full", "language": "en", "target": "en", "text": "Christina, your line is now open. Please go ahead.", "text_tts": "is now open Please go ahead", "translate": "Christina, your line is now open. Please go ahead.", "translate_tts": "Christina your line is now open Please go ahead", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:23.635", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning, and thanks for taking the question. I have a strategic question regarding the Albertons merger. So", "text_tts": "a strategic question regarding the Albertons merger So", "translate": "Hi, good morning, and thanks for taking the question. I have a strategic question regarding the Albertons merger. So", "translate_tts": "Hi good morning and thanks for taking the question I have a strategic question regarding the Albertons merger So", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:38.190", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess, historically, M and A hasn't added that much value. We look at the businesses now, margins have remained higher post COVID, but I think there's a natural question that as ID sales slow, maybe there will be a greater reinvestment needed into the business. So I'd be curious.", "text_tts": "needed into the business So Id be curious", "translate": "I guess, historically, M and A hasn't added that much value. We look at the businesses now, margins have remained higher post COVID, but I think there's a natural question that as ID sales slow, maybe there will be a greater reinvestment needed into the business. So I'd be curious.", "translate_tts": "I guess historically M and A hasnt added that much value We look at the businesses now margins have remained higher post COVID but I think theres a natural question that as ID sales slow maybe there will be a greater reinvestment needed into the business So Id be curious", "is_final": false, "emotion": "", "events": "👩📯💬👂📻👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:39.291", "mode": "azero-full", "language": "en", "target": "en", "text": "Your views.", "text_tts": "Your views", "translate": "Your views.", "translate_tts": "Your views", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:45.372", "mode": "azero-full", "language": "en", "target": "en", "text": "on the level of reinvestment versus your targeted synergies and if anything has changed?", "text_tts": "d if anything has changed", "translate": "on the level of reinvestment versus your targeted synergies and if anything has changed?", "translate_tts": "on the level of reinvestment versus your targeted synergies and if anything has changed", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:48.799", "mode": "azero-full", "language": "en", "target": "en", "text": "regarding your approach versus the October Review.", "text_tts": "s the October Review", "translate": "regarding your approach versus the October Review.", "translate_tts": "regarding your approach versus the October Review", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:00.299", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the view today versus October, I would say the biggest positive is I've been incredibly impressed.", "text_tts": "incredibly impressed", "translate": "If you look at the view today versus October, I would say the biggest positive is I've been incredibly impressed.", "translate_tts": "If you look at the view today versus October I would say the biggest positive is Ive been incredibly impressed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:02.398", "mode": "azero-full", "language": "en", "target": "en", "text": "With the talent of the Albertsons team.", "text_tts": "of the Albertsons team", "translate": "With the talent of the Albertsons team.", "translate_tts": "With the talent of the Albertsons team", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:14.795", "mode": "azero-full", "language": "en", "target": "en", "text": "It doesn't surprise me, but actually getting to know people and working with them and the excitement that there is for the merged company together. If you look at it from a shareholder standpoint,", "text_tts": "rom a shareholder standpoint", "translate": "It doesn't surprise me, but actually getting to know people and working with them and the excitement that there is for the merged company together. If you look at it from a shareholder standpoint,", "translate_tts": "It doesnt surprise me but actually getting to know people and working with them and the excitement that there is for the merged company together If you look at it from a shareholder standpoint", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:23.949", "mode": "azero-full", "language": "en", "target": "en", "text": "We would feel very comfortable with what things we shared October of last year in terms of we would expect from a cash flow perspective.", "text_tts": "perspective", "translate": "We would feel very comfortable with what things we shared October of last year in terms of we would expect from a cash flow perspective.", "translate_tts": "We would feel very comfortable with what things we shared October of last year in terms of we would expect from a cash flow perspective", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:33.063", "mode": "azero-full", "language": "en", "target": "en", "text": "that it would be thirty percent accretive by year four that the targeted net to EBITDA ratio that will maintain investment grade", "text_tts": "io that will maintain investment grade", "translate": "that it would be thirty percent accretive by year four that the targeted net to EBITDA ratio that will maintain investment grade", "translate_tts": "that it would be thirty percent accretive by year four that the targeted net to EBITDA ratio that will maintain investment grade", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:37.520", "mode": "azero-full", "language": "en", "target": "en", "text": "and be within those with ranges within eighteen to twenty four months.", "text_tts": "those with ranges within eighteen to twenty four months", "translate": "and be within those with ranges within eighteen to twenty four months.", "translate_tts": "and be within those with ranges within eighteen to twenty four months", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:39.425", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the synergies,", "text_tts": "synergies", "translate": "If you look at the synergies,", "translate_tts": "If you look at the synergies", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:44.973", "mode": "azero-full", "language": "en", "target": "en", "text": "we still are comfortable with the billion dollars. Obviously, we're going to work really hard", "text_tts": "rs Obviously were going to work really hard", "translate": "we still are comfortable with the billion dollars. Obviously, we're going to work really hard", "translate_tts": "we still are comfortable with the billion dollars Obviously were going to work really hard", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:59.537", "mode": "azero-full", "language": "en", "target": "en", "text": "to make sure and identify savings beyond that. And we've also committed and remember that those are net of investing in our associates and investing for the customer to lower prices. And that's always", "text_tts": "omer to lower prices And thats always", "translate": "to make sure and identify savings beyond that. And we've also committed and remember that those are net of investing in our associates and investing for the customer to lower prices. And that's always", "translate_tts": "to make sure and identify savings beyond that And weve also committed and remember that those are net of investing in our associates and investing for the customer to lower prices And thats always", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:07.429", "mode": "azero-full", "language": "en", "target": "en", "text": "been part of the plan from day one and would expect to. So when you look at overall, we still remain confident", "text_tts": "e still remain confident", "translate": "been part of the plan from day one and would expect to. So when you look at overall, we still remain confident", "translate_tts": "been part of the plan from day one and would expect to So when you look at overall we still remain confident", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:13.767", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of the commitments that we outlined in October and you know at this point we just want to get started.", "text_tts": "t we just want to get started", "translate": "in terms of the commitments that we outlined in October and you know at this point we just want to get started.", "translate_tts": "in terms of the commitments that we outlined in October and you know at this point we just want to get started", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:20.182", "mode": "azero-full", "language": "en", "target": "en", "text": "and start benefiting our associates, benefiting the customers and benefiting the communities.", "text_tts": "and benefiting the communities", "translate": "and start benefiting our associates, benefiting the customers and benefiting the communities.", "translate_tts": "and start benefiting our associates benefiting the customers and benefiting the communities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:28.160", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, maybe Rodney, just a couple of things to add if I can. I could completely agree with your comments. And we obviously, we've had almost a year now since the announcement. And so while there's only", "text_tts": "e announcement And so while theres only", "translate": "Yes, maybe Rodney, just a couple of things to add if I can. I could completely agree with your comments. And we obviously, we've had almost a year now since the announcement. And so while there's only", "translate_tts": "Yes maybe Rodney just a couple of things to add if I can I could completely agree with your comments And we obviously weve had almost a year now since the announcement And so while theres only", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:42.310", "mode": "azero-full", "language": "en", "target": "en", "text": "certain conversations you can have as Kroger and Albertsons talking about planning for the merger, I would say we've only gained more confidence in the synergy expectations that we've had. So we have been able to continue to validate the assumptions that Rodney outlined a moment ago. I think the", "text_tts": "hat Rodney outlined a moment ago I think the", "translate": "certain conversations you can have as Kroger and Albertsons talking about planning for the merger, I would say we've only gained more confidence in the synergy expectations that we've had. So we have been able to continue to validate the assumptions that Rodney outlined a moment ago. I think the", "translate_tts": "certain conversations you can have as Kroger and Albertsons talking about planning for the merger I would say weve only gained more confidence in the synergy expectations that weve had So we have been able to continue to validate the assumptions that Rodney outlined a moment ago I think the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:43.954", "mode": "azero-full", "language": "en", "target": "en", "text": "Thing that I would mention is.", "text_tts": "Thing that I would mention is", "translate": "Thing that I would mention is.", "translate_tts": "Thing that I would mention is", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:48.909", "mode": "azero-full", "language": "en", "target": "en", "text": "way back to when we announced the merger, we talked about this wasn't just about synergies, it was about", "text_tts": "bout", "translate": "way back to when we announced the merger, we talked about this wasn't just about synergies, it was about", "translate_tts": "way back to when we announced the merger we talked about this wasnt just about synergies it was about", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:53.045", "mode": "azero-full", "language": "en", "target": "en", "text": "essentially fueling the flywheel of the new combined company. And if you think about", "text_tts": "ny And if you think about", "translate": "essentially fueling the flywheel of the new combined company. And if you think about", "translate_tts": "essentially fueling the flywheel of the new combined company And if you think about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:07.979", "mode": "azero-full", "language": "en", "target": "en", "text": "the results we've announced so far this year of the strength in our results in growing digital sales in our digital ecosystem, the strength in our brand's performance, the growth in alternative profit streams, they're the sort of the future value creation model for the company. And I think the combination", "text_tts": "the company And I think the combination", "translate": "the results we've announced so far this year of the strength in our results in growing digital sales in our digital ecosystem, the strength in our brand's performance, the growth in alternative profit streams, they're the sort of the future value creation model for the company. And I think the combination", "translate_tts": "the results weve announced so far this year of the strength in our results in growing digital sales in our digital ecosystem the strength in our brands performance the growth in alternative profit streams theyre the sort of the future value creation model for the company And I think the combination", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:14.301", "mode": "azero-full", "language": "en", "target": "en", "text": "Albertsons and Kroger combined really create an opportunity to significantly accelerate that flywheel effect across those", "text_tts": "effect across those", "translate": "Albertsons and Kroger combined really create an opportunity to significantly accelerate that flywheel effect across those", "translate_tts": "Albertsons and Kroger combined really create an opportunity to significantly accelerate that flywheel effect across those", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:20.828", "mode": "azero-full", "language": "en", "target": "en", "text": "elements of the model that we see as working very well now and we think can work even better in the future when we combine the two companies.", "text_tts": "combine the two companies", "translate": "elements of the model that we see as working very well now and we think can work even better in the future when we combine the two companies.", "translate_tts": "elements of the model that we see as working very well now and we think can work even better in the future when we combine the two companies", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:29.713", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. And just a quick follow up, the sales transaction with CNS this morning acquiring four hundred and thirteen stores.", "text_tts": "quiring four hundred and thirteen stores", "translate": "Thank you. And just a quick follow up, the sales transaction with CNS this morning acquiring four hundred and thirteen stores.", "translate_tts": "Thank you And just a quick follow up the sales transaction with CNS this morning acquiring four hundred and thirteen stores", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:43.186", "mode": "azero-full", "language": "en", "target": "en", "text": "What is the confidence level in that number? And I think there was a comment that they would be willing to buy up to six hundred and fifty. Can you just maybe talk about the likelihood that it could potentially be that high versus the four hundred and thirteen in today's release? Thank you.", "text_tts": "and thirteen in todays release Thank you", "translate": "What is the confidence level in that number? And I think there was a comment that they would be willing to buy up to six hundred and fifty. Can you just maybe talk about the likelihood that it could potentially be that high versus the four hundred and thirteen in today's release? Thank you.", "translate_tts": "What is the confidence level in that number And I think there was a comment that they would be willing to buy up to six hundred and fifty Can you just maybe talk about the likelihood that it could potentially be that high versus the four hundred and thirteen in todays release Thank you", "is_final": false, "emotion": "", "events": "👩📯💬👂📻👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:00.180", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, yeah, thanks for the question. So we feel very good about the plan. We think the plan is very well thought through. As Rodney shared in prepared comments, we spend almost ten months now really working with different potential buyers and pulling together both the plan around", "text_tts": "th the plan around", "translate": "Sure, yeah, thanks for the question. So we feel very good about the plan. We think the plan is very well thought through. As Rodney shared in prepared comments, we spend almost ten months now really working with different potential buyers and pulling together both the plan around", "translate_tts": "Sure yeah thanks for the question So we feel very good about the plan We think the plan is very well thought through As Rodney shared in prepared comments we spend almost ten months now really working with different potential buyers and pulling together both the plan around", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:14.760", "mode": "azero-full", "language": "en", "target": "en", "text": "how we make sure we find the right buyer that will be able to continue to grow those stores successfully in the future and putting an overall structure around the plan with the number of stores that provide that right concentration for a successful model going forward and", "text_tts": "r a successful model going forward and", "translate": "how we make sure we find the right buyer that will be able to continue to grow those stores successfully in the future and putting an overall structure around the plan with the number of stores that provide that right concentration for a successful model going forward and", "translate_tts": "how we make sure we find the right buyer that will be able to continue to grow those stores successfully in the future and putting an overall structure around the plan with the number of stores that provide that right concentration for a successful model going forward and", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:16.586", "mode": "azero-full", "language": "en", "target": "en", "text": "all the infrastructure to support it. So", "text_tts": "support it So", "translate": "all the infrastructure to support it. So", "translate_tts": "all the infrastructure to support it So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:18.864", "mode": "azero-full", "language": "en", "target": "en", "text": "We feel very good about the plan we've announced.", "text_tts": "about the plan weve announced", "translate": "We feel very good about the plan we've announced.", "translate_tts": "We feel very good about the plan weve announced", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:30.434", "mode": "azero-full", "language": "en", "target": "en", "text": "We did include in the agreement, as you mentioned, that you may recall when we announced the deal originally that our agreement with Albertsons has a sort of a breakpoint if you like of where Kroger would have the option", "text_tts": "ger would have the option", "translate": "We did include in the agreement, as you mentioned, that you may recall when we announced the deal originally that our agreement with Albertsons has a sort of a breakpoint if you like of where Kroger would have the option", "translate_tts": "We did include in the agreement as you mentioned that you may recall when we announced the deal originally that our agreement with Albertsons has a sort of a breakpoint if you like of where Kroger would have the option", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:44.510", "mode": "azero-full", "language": "en", "target": "en", "text": "to not move forward with the transaction if we reach six hundred and fifty stores as potential divestitures. So what you saw in the announcements today was that we essentially wanted to make sure we align the agreements between Albertsons and CNS and ourselves to make sure", "text_tts": "ments between Albertsons and CNS and ourselves to make sure", "translate": "to not move forward with the transaction if we reach six hundred and fifty stores as potential divestitures. So what you saw in the announcements today was that we essentially wanted to make sure we align the agreements between Albertsons and CNS and ourselves to make sure", "translate_tts": "to not move forward with the transaction if we reach six hundred and fifty stores as potential divestitures So what you saw in the announcements today was that we essentially wanted to make sure we align the agreements between Albertsons and CNS and ourselves to make sure", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:51.262", "mode": "azero-full", "language": "en", "target": "en", "text": "there is a commitment there to be able to flex up if that was something that was needed, but we feel very good about the plan that we announced today.", "text_tts": "about the plan that we announced today", "translate": "there is a commitment there to be able to flex up if that was something that was needed, but we feel very good about the plan that we announced today.", "translate_tts": "there is a commitment there to be able to flex up if that was something that was needed but we feel very good about the plan that we announced today", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:02.504", "mode": "azero-full", "language": "en", "target": "en", "text": "And the announcement today also the no more work will be done in terms of the spenco. That's not something that's part of the solution going forward.", "text_tts": "going forward", "translate": "And the announcement today also the no more work will be done in terms of the spenco. That's not something that's part of the solution going forward.", "translate_tts": "And the announcement today also the no more work will be done in terms of the spenco Thats not something thats part of the solution going forward", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:06.447", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you very much, best good luck.", "text_tts": "very much best good luck", "translate": "Great. Thank you very much, best good luck.", "translate_tts": "Great Thank you very much best good luck", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:10.135", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Thank you.", "text_tts": "Thank you Thank you", "translate": "Thank you. Thank you.", "translate_tts": "Thank you Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:15.892", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Christina. Our next question comes from Michael Lacer.", "text_tts": "el Lacer", "translate": "Thank you, Christina. Our next question comes from Michael Lacer.", "translate_tts": "Thank you Christina Our next question comes from Michael Lacer", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:16.620", "mode": "azero-full", "language": "en", "target": "en", "text": "from U B S.", "text_tts": "from U B S", "translate": "from U B S.", "translate_tts": "from U B S", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:19.767", "mode": "azero-full", "language": "en", "target": "en", "text": "Michael, your line is now open. Please go ahead.", "text_tts": "is now open Please go ahead", "translate": "Michael, your line is now open. Please go ahead.", "translate_tts": "Michael your line is now open Please go ahead", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:24.295", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you so much for taking my question.", "text_tts": "you so much for taking my question", "translate": "Good morning. Thank you so much for taking my question.", "translate_tts": "Good morning Thank you so much for taking my question", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:29.811", "mode": "azero-full", "language": "en", "target": "en", "text": "given the announcement with CNS today and flexibility.", "text_tts": "", "translate": "given the announcement with CNS today and flexibility.", "translate_tts": "given the announcement with CNS today and flexibility", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:34.635", "mode": "azero-full", "language": "en", "target": "en", "text": "the flexibility given the announcement of CMS today and the flexibility that it offers to divest.", "text_tts": "he flexibility that it offers to divest", "translate": "the flexibility given the announcement of CMS today and the flexibility that it offers to divest.", "translate_tts": "the flexibility given the announcement of CMS today and the flexibility that it offers to divest", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:39.425", "mode": "azero-full", "language": "en", "target": "en", "text": "the number of stores that would be consistent with your agreement with Alberton's.", "text_tts": "agreement with Albertons", "translate": "the number of stores that would be consistent with your agreement with Alberton's.", "translate_tts": "the number of stores that would be consistent with your agreement with Albertons", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:42.946", "mode": "azero-full", "language": "en", "target": "en", "text": "What other basis or pushback?", "text_tts": "basis or pushback", "translate": "What other basis or pushback?", "translate_tts": "What other basis or pushback", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:45.652", "mode": "azero-full", "language": "en", "target": "en", "text": "Could the regulators have?", "text_tts": "regulators have", "translate": "Could the regulators have?", "translate_tts": "Could the regulators have", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:50.844", "mode": "azero-full", "language": "en", "target": "en", "text": "to blessing this merger and what actions or steps", "text_tts": "s merger and what actions or steps", "translate": "to blessing this merger and what actions or steps", "translate_tts": "to blessing this merger and what actions or steps", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:53.054", "mode": "azero-full", "language": "en", "target": "en", "text": "Are you taking today to potentially?", "text_tts": "today to potentially", "translate": "Are you taking today to potentially?", "translate_tts": "Are you taking today to potentially", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:55.892", "mode": "azero-full", "language": "en", "target": "en", "text": "address those potential concerns.", "text_tts": "e potential concerns", "translate": "address those potential concerns.", "translate_tts": "address those potential concerns", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:05.667", "mode": "azero-full", "language": "en", "target": "en", "text": "Michael, it's a great question and obviously we feel incredibly excited about CNS.", "text_tts": "about CNS", "translate": "Michael, it's a great question and obviously we feel incredibly excited about CNS.", "translate_tts": "Michael its a great question and obviously we feel incredibly excited about CNS", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:19.361", "mode": "azero-full", "language": "en", "target": "en", "text": "and what they bring to the table and they'll be incredibly fierce competitors. So if you look at the commitments that we made in October last year when we announced the transaction and if you look at selling the stores to", "text_tts": "k at selling the stores to", "translate": "and what they bring to the table and they'll be incredibly fierce competitors. So if you look at the commitments that we made in October last year when we announced the transaction and if you look at selling the stores to", "translate_tts": "and what they bring to the table and theyll be incredibly fierce competitors So if you look at the commitments that we made in October last year when we announced the transaction and if you look at selling the stores to", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:20.102", "mode": "azero-full", "language": "en", "target": "en", "text": "C N S.", "text_tts": "C N S", "translate": "C N S.", "translate_tts": "C N S", "is_final": false, "emotion": "", "events": "😮📯🏠🔊🥴👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:23.805", "mode": "azero-full", "language": "en", "target": "en", "text": "We've been able to check off every one of those boxes.", "text_tts": "those boxes", "translate": "We've been able to check off every one of those boxes.", "translate_tts": "Weve been able to check off every one of those boxes", "is_final": false, "emotion": "😊", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:36.726", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're also including seven distribution centers, two regional offices, five private label brands in addition to the stores. So this is going to be an amazing great business for CNS.", "text_tts": "great business for CNS", "translate": "And we're also including seven distribution centers, two regional offices, five private label brands in addition to the stores. So this is going to be an amazing great business for CNS.", "translate_tts": "And were also including seven distribution centers two regional offices five private label brands in addition to the stores So this is going to be an amazing great business for CNS", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:42.996", "mode": "azero-full", "language": "en", "target": "en", "text": "that will be able to operate and grow from an incredible base with incredible talented people.", "text_tts": "incredible base with incredible talented people", "translate": "that will be able to operate and grow from an incredible base with incredible talented people.", "translate_tts": "that will be able to operate and grow from an incredible base with incredible talented people", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:56.350", "mode": "azero-full", "language": "en", "target": "en", "text": "So for us, we think we've addressed all the things and questions the FTC would have. We also were able to accomplish all the commitments we made in October of last year and found a", "text_tts": "", "translate": "So for us, we think we've addressed all the things and questions the FTC would have. We also were able to accomplish all the commitments we made in October of last year and found a", "translate_tts": "So for us we think weve addressed all the things and questions the FTC would have We also were able to accomplish all the commitments we made in October of last year and found a", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:05.028", "mode": "azero-full", "language": "en", "target": "en", "text": "a buyer that would recognize the union the labor contracts as well. So we feel like all those things that you would have a check off list.", "text_tts": "e a check off list", "translate": "a buyer that would recognize the union the labor contracts as well. So we feel like all those things that you would have a check off list.", "translate_tts": "a buyer that would recognize the union the labor contracts as well So we feel like all those things that you would have a check off list", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:11.389", "mode": "azero-full", "language": "en", "target": "en", "text": "We've met all of those and exceeded as well. I don't know Gary anything you want to add to that because you you and Christine didn't.", "text_tts": "and Christine didnt", "translate": "We've met all of those and exceeded as well. I don't know Gary anything you want to add to that because you you and Christine didn't.", "translate_tts": "Weve met all of those and exceeded as well I dont know Gary anything you want to add to that because you you and Christine didnt", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:21.297", "mode": "azero-full", "language": "en", "target": "en", "text": "The majority of the words. No, I think you said it well, Rodney. I mean, this has been very well thought through. We've had great advisors to help us on the journey and we're excited now to talk to the FTC about the plan.", "text_tts": "k to the FTC about the plan", "translate": "The majority of the words. No, I think you said it well, Rodney. I mean, this has been very well thought through. We've had great advisors to help us on the journey and we're excited now to talk to the FTC about the plan.", "translate_tts": "The majority of the words No I think you said it well Rodney I mean this has been very well thought through Weve had great advisors to help us on the journey and were excited now to talk to the FTC about the plan", "is_final": false, "emotion": "😊", "events": "💬👂🤖🗣👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:22.557", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Michael.", "text_tts": "Thanks Michael", "translate": "Thanks, Michael.", "translate_tts": "Thanks Michael", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:23.599", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:24.860", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:35.736", "mode": "azero-full", "language": "en", "target": "en", "text": "Your annual growth rate is good.", "text_tts": "ood", "translate": "Your annual growth rate is good.", "translate_tts": "Your annual growth rate is good", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:37.200", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, I'm here, can you hear me?", "text_tts": "Uh Im here can you hear me", "translate": "Uh, I'm here, can you hear me?", "translate_tts": "Uh Im here can you hear me", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:38.600", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you hear?", "text_tts": "Can you hear", "translate": "Can you hear?", "translate_tts": "Can you hear", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:58.234", "mode": "azero-full", "language": "en", "target": "en", "text": "Sorry about that, sorry. My question is if we look at your guidance for ID's for the back half of the year, which imply slightly negative ID's,", "text_tts": "ly negative IDs", "translate": "Sorry about that, sorry. My question is if we look at your guidance for ID's for the back half of the year, which imply slightly negative ID's,", "translate_tts": "Sorry about that sorry My question is if we look at your guidance for IDs for the back half of the year which imply slightly negative IDs", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:12.247", "mode": "azero-full", "language": "en", "target": "en", "text": "that would translate to four year geometric stacks that are relatively consistent with what you experienced in the second quarter despite what is likely to be less of an", "text_tts": "of an", "translate": "that would translate to four year geometric stacks that are relatively consistent with what you experienced in the second quarter despite what is likely to be less of an", "translate_tts": "that would translate to four year geometric stacks that are relatively consistent with what you experienced in the second quarter despite what is likely to be less of an", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:24.024", "mode": "azero-full", "language": "en", "target": "en", "text": "benefit in the third and the fourth quarter. So inherently, either your volume is going to have to pick up or your market share is going to need to improve, presumably both.", "text_tts": "mably both", "translate": "benefit in the third and the fourth quarter. So inherently, either your volume is going to have to pick up or your market share is going to need to improve, presumably both.", "translate_tts": "benefit in the third and the fourth quarter So inherently either your volume is going to have to pick up or your market share is going to need to improve presumably both", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:38.059", "mode": "azero-full", "language": "en", "target": "en", "text": "So A, to what degree are you going to need to see an improvement in volumes in order for you to achieve the implied guidance? And B, how hard and how to what degree are you going to need to", "text_tts": "you going to need to", "translate": "So A, to what degree are you going to need to see an improvement in volumes in order for you to achieve the implied guidance? And B, how hard and how to what degree are you going to need to", "translate_tts": "So A to what degree are you going to need to see an improvement in volumes in order for you to achieve the implied guidance And B how hard and how to what degree are you going to need to", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:43.313", "mode": "azero-full", "language": "en", "target": "en", "text": "Push the other parts of your P and L, how much price investment are you going to need to make?", "text_tts": "to need to make", "translate": "Push the other parts of your P and L, how much price investment are you going to need to make?", "translate_tts": "Push the other parts of your P and L how much price investment are you going to need to make", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:46.875", "mode": "azero-full", "language": "en", "target": "en", "text": "in order to drive that volume improvement and those share gains. Thank you.", "text_tts": "ins Thank you", "translate": "in order to drive that volume improvement and those share gains. Thank you.", "translate_tts": "in order to drive that volume improvement and those share gains Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:04.992", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, Michael, thanks for the question. I think as we mentioned in the prepared comments, we do expect inflation to continue to decelerate, but we are sort of coming through, we think, the largest part of that deceleration. If you look at the number that I mentioned,", "text_tts": "that I mentioned", "translate": "Hey, Michael, thanks for the question. I think as we mentioned in the prepared comments, we do expect inflation to continue to decelerate, but we are sort of coming through, we think, the largest part of that deceleration. If you look at the number that I mentioned,", "translate_tts": "Hey Michael thanks for the question I think as we mentioned in the prepared comments we do expect inflation to continue to decelerate but we are sort of coming through we think the largest part of that deceleration If you look at the number that I mentioned", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:21.615", "mode": "azero-full", "language": "en", "target": "en", "text": "Q two down three point five percent from the start of the quarter to the end of the quarter. And then my comment about we're expecting to be between the one percent and two percent by the end of the year. We would expect there to be a slowdown in the deceleration rate in inflation impacting our results.", "text_tts": "o be a slowdown in the deceleration rate in inflation impacting our results", "translate": "Q two down three point five percent from the start of the quarter to the end of the quarter. And then my comment about we're expecting to be between the one percent and two percent by the end of the year. We would expect there to be a slowdown in the deceleration rate in inflation impacting our results.", "translate_tts": "Q two down three point five percent from the start of the quarter to the end of the quarter And then my comment about were expecting to be between the one percent and two percent by the end of the year We would expect there to be a slowdown in the deceleration rate in inflation impacting our results", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:23.051", "mode": "azero-full", "language": "en", "target": "en", "text": "And then, as you mentioned, you know, if you if you look at our.", "text_tts": "you know if you if you look at our", "translate": "And then, as you mentioned, you know, if you if you look at our.", "translate_tts": "And then as you mentioned you know if you if you look at our", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:33.764", "mode": "azero-full", "language": "en", "target": "en", "text": "second quarter results, we saw a sort of slight decline from being maybe slightly above the one percent that we achieved in Q two in the first period to being slightly positive in the final", "text_tts": "being slightly positive in the final", "translate": "second quarter results, we saw a sort of slight decline from being maybe slightly above the one percent that we achieved in Q two in the first period to being slightly positive in the final", "translate_tts": "second quarter results we saw a sort of slight decline from being maybe slightly above the one percent that we achieved in Q two in the first period to being slightly positive in the final", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:37.569", "mode": "azero-full", "language": "en", "target": "en", "text": "period of the quarter. And I share that because the slowdown in growth", "text_tts": "the slowdown in growth", "translate": "period of the quarter. And I share that because the slowdown in growth", "translate_tts": "period of the quarter And I share that because the slowdown in growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:51.571", "mode": "azero-full", "language": "en", "target": "en", "text": "in sales would have been less than the inflation decline, which is really pointing to your point that we are seeing an improvement in unit trends, and we expect that to continue by leaning into some of the things that are working really well for us around growing households.", "text_tts": "eholds", "translate": "in sales would have been less than the inflation decline, which is really pointing to your point that we are seeing an improvement in unit trends, and we expect that to continue by leaning into some of the things that are working really well for us around growing households.", "translate_tts": "in sales would have been less than the inflation decline which is really pointing to your point that we are seeing an improvement in unit trends and we expect that to continue by leaning into some of the things that are working really well for us around growing households", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:05.830", "mode": "azero-full", "language": "en", "target": "en", "text": "driving digital sales and then also continuing to execute our plan of delivering more promotions for customers and continuing to execute on the strategy to support that lower income customer on a budget around accelerating Smart Way private label products and", "text_tts": "nd", "translate": "driving digital sales and then also continuing to execute our plan of delivering more promotions for customers and continuing to execute on the strategy to support that lower income customer on a budget around accelerating Smart Way private label products and", "translate_tts": "driving digital sales and then also continuing to execute our plan of delivering more promotions for customers and continuing to execute on the strategy to support that lower income customer on a budget around accelerating Smart Way private label products and", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:10.326", "mode": "azero-full", "language": "en", "target": "en", "text": "You mean to deliver those merchandising strategies that connect with that customer in the store as well.", "text_tts": "that customer in the store as well", "translate": "You mean to deliver those merchandising strategies that connect with that customer in the store as well.", "translate_tts": "You mean to deliver those merchandising strategies that connect with that customer in the store as well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:14.408", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much and good luck.", "text_tts": "Thank you very much and good luck", "translate": "Thank you very much and good luck.", "translate_tts": "Thank you very much and good luck", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:17.352", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:22.816", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you Michael.", "text_tts": "Thank you Michael", "translate": "Thank you Michael.", "translate_tts": "Thank you Michael", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:25.536", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from John.", "text_tts": "comes from John", "translate": "Our next question comes from John.", "translate_tts": "Our next question comes from John", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:28.240", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, I'm Boku from Gaggenheim Partners.", "text_tts": "from Gaggenheim Partners", "translate": "Hi, I'm Boku from Gaggenheim Partners.", "translate_tts": "Hi Im Boku from Gaggenheim Partners", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:32.414", "mode": "azero-full", "language": "en", "target": "en", "text": "During your line is now open, please go ahead.", "text_tts": "ow open please go ahead", "translate": "During your line is now open, please go ahead.", "translate_tts": "During your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:38.123", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. So, you know, if we think about the the old algo on comp.", "text_tts": "the the old algo on comp", "translate": "Sure. So, you know, if we think about the the old algo on comp.", "translate_tts": "Sure So you know if we think about the the old algo on comp", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:45.203", "mode": "azero-full", "language": "en", "target": "en", "text": "right, which is higher than where we are now. I'm curious, do you think one percent to two percent inflation as we normalize to that", "text_tts": "inflation as we normalize to that", "translate": "right, which is higher than where we are now. I'm curious, do you think one percent to two percent inflation as we normalize to that", "translate_tts": "right which is higher than where we are now Im curious do you think one percent to two percent inflation as we normalize to that", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:50.540", "mode": "azero-full", "language": "en", "target": "en", "text": "Does that support, right, the algo that you had historically on comp?", "text_tts": "on comp", "translate": "Does that support, right, the algo that you had historically on comp?", "translate_tts": "Does that support right the algo that you had historically on comp", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:57.439", "mode": "azero-full", "language": "en", "target": "en", "text": "Or is MAP and some of the other headwinds, right? Work against that.", "text_tts": "headwinds right Work against that", "translate": "Or is MAP and some of the other headwinds, right? Work against that.", "translate_tts": "Or is MAP and some of the other headwinds right Work against that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:59.815", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I think you said you saw improvement in", "text_tts": "said you saw improvement in", "translate": "And then I think you said you saw improvement in", "translate_tts": "And then I think you said you saw improvement in", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:02.454", "mode": "azero-full", "language": "en", "target": "en", "text": "Budget conscious comps.", "text_tts": "comps", "translate": "Budget conscious comps.", "translate_tts": "Budget conscious comps", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:13.265", "mode": "azero-full", "language": "en", "target": "en", "text": "which were negative, I think, two percent last quarter. So is that still negative? And are the higher income households still performing as they did before?", "text_tts": "ming as they did before", "translate": "which were negative, I think, two percent last quarter. So is that still negative? And are the higher income households still performing as they did before?", "translate_tts": "which were negative I think two percent last quarter So is that still negative And are the higher income households still performing as they did before", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:29.936", "mode": "azero-full", "language": "en", "target": "en", "text": "start and let Gary talk about the longer term stuff, but if you look at the higher income household, that growth continues, that customer is meaningfully more profitable because of buying a lot more fresh product.", "text_tts": "fresh product", "translate": "start and let Gary talk about the longer term stuff, but if you look at the higher income household, that growth continues, that customer is meaningfully more profitable because of buying a lot more fresh product.", "translate_tts": "start and let Gary talk about the longer term stuff but if you look at the higher income household that growth continues that customer is meaningfully more profitable because of buying a lot more fresh product", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:32.405", "mode": "azero-full", "language": "en", "target": "en", "text": "and buying bigger size products and things.", "text_tts": "bigger size products and things", "translate": "and buying bigger size products and things.", "translate_tts": "and buying bigger size products and things", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:38.867", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the budget conscious shopper, the trends have improved, but they would still be negative.", "text_tts": "improved but they would still be negative", "translate": "If you look at the budget conscious shopper, the trends have improved, but they would still be negative.", "translate_tts": "If you look at the budget conscious shopper the trends have improved but they would still be negative", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:44.782", "mode": "azero-full", "language": "en", "target": "en", "text": "but the trends have improved. In terms of relative to the long term TSR model, Gary, I'll let you", "text_tts": "to the long term TSR model Gary Ill let you", "translate": "but the trends have improved. In terms of relative to the long term TSR model, Gary, I'll let you", "translate_tts": "but the trends have improved In terms of relative to the long term TSR model Gary Ill let you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:52.319", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. And John, I think your question maybe was weaving a little bit between the second half of the year and the long term plan as well. So I would definitely think about it in those", "text_tts": "So I would definitely think about it in those", "translate": "Sure. And John, I think your question maybe was weaving a little bit between the second half of the year and the long term plan as well. So I would definitely think about it in those", "translate_tts": "Sure And John I think your question maybe was weaving a little bit between the second half of the year and the long term plan as well So I would definitely think about it in those", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:03.428", "mode": "azero-full", "language": "en", "target": "en", "text": "two buckets. I wouldn't say that we're changing our long term growth algorithm view that we believe food at home will continue to grow in that sort of two percent sign to three percent sign a year over long term and that we will expect to grow", "text_tts": "at we will expect to grow", "translate": "two buckets. I wouldn't say that we're changing our long term growth algorithm view that we believe food at home will continue to grow in that sort of two percent sign to three percent sign a year over long term and that we will expect to grow", "translate_tts": "two buckets I wouldnt say that were changing our long term growth algorithm view that we believe food at home will continue to grow in that sort of two percent sign to three percent sign a year over long term and that we will expect to grow", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:08.933", "mode": "azero-full", "language": "en", "target": "en", "text": "top line between two percent and four percent and deliver earnings growth of three percent to five percent by", "text_tts": "ercent to five percent by", "translate": "top line between two percent and four percent and deliver earnings growth of three percent to five percent by", "translate_tts": "top line between two percent and four percent and deliver earnings growth of three percent to five percent by", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:09.176", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:16.481", "mode": "azero-full", "language": "en", "target": "en", "text": "achieving growth in line with slightly ahead of the market and also continuing to expand margin through the different levers that we talked about during our", "text_tts": "during our", "translate": "achieving growth in line with slightly ahead of the market and also continuing to expand margin through the different levers that we talked about during our", "translate_tts": "achieving growth in line with slightly ahead of the market and also continuing to expand margin through the different levers that we talked about during our", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:30.240", "mode": "azero-full", "language": "en", "target": "en", "text": "various Investor Days. I think in the short term, when we think about the rest of the year, I would use the first half as a sort of decent sense of how we're thinking about the rest of the year. We would expect to continue to see some tailwinds in our gross margin rate around some of", "text_tts": "ailwinds in our gross margin rate around some of", "translate": "various Investor Days. I think in the short term, when we think about the rest of the year, I would use the first half as a sort of decent sense of how we're thinking about the rest of the year. We would expect to continue to see some tailwinds in our gross margin rate around some of", "translate_tts": "various Investor Days I think in the short term when we think about the rest of the year I would use the first half as a sort of decent sense of how were thinking about the rest of the year We would expect to continue to see some tailwinds in our gross margin rate around some of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:34.038", "mode": "azero-full", "language": "en", "target": "en", "text": "the areas that I mentioned in the prepared remarks on supply chain and our brands.", "text_tts": "ly chain and our brands", "translate": "the areas that I mentioned in the prepared remarks on supply chain and our brands.", "translate_tts": "the areas that I mentioned in the prepared remarks on supply chain and our brands", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:35.621", "mode": "azero-full", "language": "en", "target": "en", "text": "sourcing benefits, et cetera.", "text_tts": "et cetera", "translate": "sourcing benefits, et cetera.", "translate_tts": "sourcing benefits et cetera", "is_final": false, "emotion": "", "events": "💧💧🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:39.337", "mode": "azero-full", "language": "en", "target": "en", "text": "OG and A will continue to manage costs very closely.", "text_tts": "will continue to manage costs very closely", "translate": "OG and A will continue to manage costs very closely.", "translate_tts": "OG and A will continue to manage costs very closely", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:44.414", "mode": "azero-full", "language": "en", "target": "en", "text": "given that the environment is, as your to your point, lower in terms of the headline growth rate", "text_tts": "lower in terms of the headline growth rate", "translate": "given that the environment is, as your to your point, lower in terms of the headline growth rate", "translate_tts": "given that the environment is as your to your point lower in terms of the headline growth rate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:54.042", "mode": "azero-full", "language": "en", "target": "en", "text": "than we would be expecting in our long term model. So we'll be managing costs accordingly. And obviously, we do continue to flex our model to make sure that we're adjusting our plans when we have those", "text_tts": "ng our plans when we have those", "translate": "than we would be expecting in our long term model. So we'll be managing costs accordingly. And obviously, we do continue to flex our model to make sure that we're adjusting our plans when we have those", "translate_tts": "than we would be expecting in our long term model So well be managing costs accordingly And obviously we do continue to flex our model to make sure that were adjusting our plans when we have those", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:58.004", "mode": "azero-full", "language": "en", "target": "en", "text": "short term adjustments to what we see in the operating environment.", "text_tts": "environment", "translate": "short term adjustments to what we see in the operating environment.", "translate_tts": "short term adjustments to what we see in the operating environment", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:05.440", "mode": "azero-full", "language": "en", "target": "en", "text": "And then maybe as a quick follow up. What is the update now on the Ocado process?", "text_tts": "now on the Ocado process", "translate": "And then maybe as a quick follow up. What is the update now on the Ocado process?", "translate_tts": "And then maybe as a quick follow up What is the update now on the Ocado process", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:11.444", "mode": "azero-full", "language": "en", "target": "en", "text": "right? In terms of rollout and adoption, I think we've talked about it a bit.", "text_tts": "rollout and adoption I think weve talked about it a bit", "translate": "right? In terms of rollout and adoption, I think we've talked about it a bit.", "translate_tts": "right In terms of rollout and adoption I think weve talked about it a bit", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:16.941", "mode": "azero-full", "language": "en", "target": "en", "text": "and movement toward your profitability objective.", "text_tts": "rd your profitability objective", "translate": "and movement toward your profitability objective.", "translate_tts": "and movement toward your profitability objective", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:22.239", "mode": "azero-full", "language": "en", "target": "en", "text": "where are we on all of that relative to I know you talked about pickup.", "text_tts": "w you talked about pickup", "translate": "where are we on all of that relative to I know you talked about pickup.", "translate_tts": "where are we on all of that relative to I know you talked about pickup", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:28.045", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the sheds.", "text_tts": "he sheds", "translate": "If you look at the sheds.", "translate_tts": "If you look at the sheds", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:42.250", "mode": "azero-full", "language": "en", "target": "en", "text": "continued great progress on the growth in the sheds and the base operating model. Right now, all the energy is focused on the ones we have and making sure that those are", "text_tts": "g sure that those are", "translate": "continued great progress on the growth in the sheds and the base operating model. Right now, all the energy is focused on the ones we have and making sure that those are", "translate_tts": "continued great progress on the growth in the sheds and the base operating model Right now all the energy is focused on the ones we have and making sure that those are", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:46.611", "mode": "azero-full", "language": "en", "target": "en", "text": "where we want them to be, where they need to be, and on a sustainable basis.", "text_tts": "be and on a sustainable basis", "translate": "where we want them to be, where they need to be, and on a sustainable basis.", "translate_tts": "where we want them to be where they need to be and on a sustainable basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:54.856", "mode": "azero-full", "language": "en", "target": "en", "text": "The other thing that I think is incredibly important is if you look at the repurchase rate once somebody starts using a shed.", "text_tts": "ase rate once somebody starts using a shed", "translate": "The other thing that I think is incredibly important is if you look at the repurchase rate once somebody starts using a shed.", "translate_tts": "The other thing that I think is incredibly important is if you look at the repurchase rate once somebody starts using a shed", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:57.893", "mode": "azero-full", "language": "en", "target": "en", "text": "and the NPS scores, they remain very high.", "text_tts": "NPS scores they remain very high", "translate": "and the NPS scores, they remain very high.", "translate_tts": "and the NPS scores they remain very high", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:04.425", "mode": "azero-full", "language": "en", "target": "en", "text": "So I would say that a ton of work is being done. We're making progress.", "text_tts": "e Were making progress", "translate": "So I would say that a ton of work is being done. We're making progress.", "translate_tts": "So I would say that a ton of work is being done Were making progress", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:13.876", "mode": "azero-full", "language": "en", "target": "en", "text": "But we wouldn't be to the point where we would start focusing on additional sheds until we make sure that we have a clear path on the ones we have.", "text_tts": "the ones we have", "translate": "But we wouldn't be to the point where we would start focusing on additional sheds until we make sure that we have a clear path on the ones we have.", "translate_tts": "But we wouldnt be to the point where we would start focusing on additional sheds until we make sure that we have a clear path on the ones we have", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:19.037", "mode": "azero-full", "language": "en", "target": "en", "text": "And we are making meaningful meaningful progress, but we still have a lot of work to do.", "text_tts": "we still have a lot of work to do", "translate": "And we are making meaningful meaningful progress, but we still have a lot of work to do.", "translate_tts": "And we are making meaningful meaningful progress but we still have a lot of work to do", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:22.145", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, John. Okay, thank you.", "text_tts": "Thanks John Okay thank you", "translate": "Thanks, John. Okay, thank you.", "translate_tts": "Thanks John Okay thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:25.776", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, take care.", "text_tts": "Thanks take care", "translate": "Thanks, take care.", "translate_tts": "Thanks take care", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:28.440", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, John.", "text_tts": "Thank you John", "translate": "Thank you, John.", "translate_tts": "Thank you John", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:33.078", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Michael Montani from Evercore ISI.", "text_tts": "re ISI", "translate": "Our next question is from Michael Montani from Evercore ISI.", "translate_tts": "Our next question is from Michael Montani from Evercore ISI", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:35.995", "mode": "azero-full", "language": "en", "target": "en", "text": "Michael, your line is now open, please go ahead.", "text_tts": "is now open please go ahead", "translate": "Michael, your line is now open, please go ahead.", "translate_tts": "Michael your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:50.723", "mode": "azero-full", "language": "en", "target": "en", "text": "Everyone, thanks for taking the question. I just wanted to ask about ESI. So one question earlier was related to market share and why that might improve towards the end of the year, thinking that could be part of it. But I wanted to ask at a high level,", "text_tts": "gh level", "translate": "Everyone, thanks for taking the question. I just wanted to ask about ESI. So one question earlier was related to market share and why that might improve towards the end of the year, thinking that could be part of it. But I wanted to ask at a high level,", "translate_tts": "Everyone thanks for taking the question I just wanted to ask about ESI So one question earlier was related to market share and why that might improve towards the end of the year thinking that could be part of it But I wanted to ask at a high level", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:01.122", "mode": "azero-full", "language": "en", "target": "en", "text": "would you be comfortable kind of going it alone if you can't seem to find a good partner? And then what could some of the longer term benefits be to the business model if that is the case?", "text_tts": "that is the case", "translate": "would you be comfortable kind of going it alone if you can't seem to find a good partner? And then what could some of the longer term benefits be to the business model if that is the case?", "translate_tts": "would you be comfortable kind of going it alone if you cant seem to find a good partner And then what could some of the longer term benefits be to the business model if that is the case", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:18.236", "mode": "azero-full", "language": "en", "target": "en", "text": "On ESI, first of all, I'm incredibly proud of our pharmacy teams. They've done an amazing job on being able to retain a meaningful part of those customers. And it's a combination of", "text_tts": "rt of those customers And its a combination of", "translate": "On ESI, first of all, I'm incredibly proud of our pharmacy teams. They've done an amazing job on being able to retain a meaningful part of those customers. And it's a combination of", "translate_tts": "On ESI first of all Im incredibly proud of our pharmacy teams Theyve done an amazing job on being able to retain a meaningful part of those customers And its a combination of", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:20.124", "mode": "azero-full", "language": "en", "target": "en", "text": "Direct contracting.", "text_tts": "ing", "translate": "Direct contracting.", "translate_tts": "Direct contracting", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:31.064", "mode": "azero-full", "language": "en", "target": "en", "text": "job on.", "text_tts": "", "translate": "job on.", "translate_tts": "job on", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:40.059", "mode": "azero-full", "language": "en", "target": "en", "text": "on minimizing the effect now with that said it's still over about a percent and a half or I think this quarter I think we shared one point six percent.", "text_tts": "percent", "translate": "on minimizing the effect now with that said it's still over about a percent and a half or I think this quarter I think we shared one point six percent.", "translate_tts": "on minimizing the effect now with that said its still over about a percent and a half or I think this quarter I think we shared one point six percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:47.828", "mode": "azero-full", "language": "en", "target": "en", "text": "We're very comfortable with where we are, but we're always focused on trying to make sure we're taking care of the customers and taking", "text_tts": "and taking", "translate": "We're very comfortable with where we are, but we're always focused on trying to make sure we're taking care of the customers and taking", "translate_tts": "Were very comfortable with where we are but were always focused on trying to make sure were taking care of the customers and taking", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:49.766", "mode": "azero-full", "language": "en", "target": "en", "text": "care patients.", "text_tts": "care patients", "translate": "care patients.", "translate_tts": "care patients", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:58.092", "mode": "azero-full", "language": "en", "target": "en", "text": "But we have to be able to do that in a way where we don't lose money on every prescription filled. So that's really what the focus is.", "text_tts": "focus is", "translate": "But we have to be able to do that in a way where we don't lose money on every prescription filled. So that's really what the focus is.", "translate_tts": "But we have to be able to do that in a way where we dont lose money on every prescription filled So thats really what the focus is", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:03.406", "mode": "azero-full", "language": "en", "target": "en", "text": "on and we feel very comfortable with where we are. Gary, anything you want to add to that?", "text_tts": "to add to that", "translate": "on and we feel very comfortable with where we are. Gary, anything you want to add to that?", "translate_tts": "on and we feel very comfortable with where we are Gary anything you want to add to that", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:05.925", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I think I'll be able to make care of things.", "text_tts": "k Ill be able to make care of things", "translate": "Now I think I'll be able to make care of things.", "translate_tts": "Now I think Ill be able to make care of things", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:19.449", "mode": "azero-full", "language": "en", "target": "en", "text": "Just wanted to follow up, if I could, quickly on the potential multiple implied by the transaction for the divested stores have had some pushback. It seems to be around two to two point five times, which was a little less than we thought.", "text_tts": "than we thought", "translate": "Just wanted to follow up, if I could, quickly on the potential multiple implied by the transaction for the divested stores have had some pushback. It seems to be around two to two point five times, which was a little less than we thought.", "translate_tts": "Just wanted to follow up if I could quickly on the potential multiple implied by the transaction for the divested stores have had some pushback It seems to be around two to two point five times which was a little less than we thought", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:23.081", "mode": "azero-full", "language": "en", "target": "en", "text": "So I didn't know if you could discuss that potentially in the context of", "text_tts": "ontext of", "translate": "So I didn't know if you could discuss that potentially in the context of", "translate_tts": "So I didnt know if you could discuss that potentially in the context of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:31.781", "mode": "azero-full", "language": "en", "target": "en", "text": "the ability to increase the stores divested if needed to close the deal vis a vis what the potential profitability might be of those locations?", "text_tts": "t be of those locations", "translate": "the ability to increase the stores divested if needed to close the deal vis a vis what the potential profitability might be of those locations?", "translate_tts": "the ability to increase the stores divested if needed to close the deal vis a vis what the potential profitability might be of those locations", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:49.499", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks for the question. I think maybe the confusion could be around the multiple and what we were assuming because the I think the only previous information that we've shared was relative to Spinco, which was potentially a solution for a part of the overall divestiture.", "text_tts": "on for a part of the overall divestiture", "translate": "Yeah, thanks for the question. I think maybe the confusion could be around the multiple and what we were assuming because the I think the only previous information that we've shared was relative to Spinco, which was potentially a solution for a part of the overall divestiture.", "translate_tts": "Yeah thanks for the question I think maybe the confusion could be around the multiple and what we were assuming because the I think the only previous information that weve shared was relative to Spinco which was potentially a solution for a part of the overall divestiture", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:18.532", "mode": "azero-full", "language": "en", "target": "en", "text": "Planet wouldn't have been actually a solution for all geographies, but that was one hundred stores to three hundred and seventy five stores that were contemplated in the spin code structure and we mentioned or shared in that agreement that the multiple could be three times full on EBITDA. So this multiple would be a little bit below that number, but that being said, as Rodney mentioned in the prepared comments, we hadn't actually assumed in our modeling that the transaction would move forward with", "text_tts": "that the transaction would move forward with", "translate": "Planet wouldn't have been actually a solution for all geographies, but that was one hundred stores to three hundred and seventy five stores that were contemplated in the spin code structure and we mentioned or shared in that agreement that the multiple could be three times full on EBITDA. So this multiple would be a little bit below that number, but that being said, as Rodney mentioned in the prepared comments, we hadn't actually assumed in our modeling that the transaction would move forward with", "translate_tts": "Planet wouldnt have been actually a solution for all geographies but that was one hundred stores to three hundred and seventy five stores that were contemplated in the spin code structure and we mentioned or shared in that agreement that the multiple could be three times full on EBITDA So this multiple would be a little bit below that number but that being said as Rodney mentioned in the prepared comments we hadnt actually assumed in our modeling that the transaction would move forward with", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:33.002", "mode": "azero-full", "language": "en", "target": "en", "text": "a different number than we actually announced today. In actual fact, the number would be very much in line with what we were contemplating. We believe it's a good solution for our shareholders because, as Rodney mentioned, it actually solves for all the elements that are important to a divestiture plan.", "text_tts": "all the elements that are important to a divestiture plan", "translate": "a different number than we actually announced today. In actual fact, the number would be very much in line with what we were contemplating. We believe it's a good solution for our shareholders because, as Rodney mentioned, it actually solves for all the elements that are important to a divestiture plan.", "translate_tts": "a different number than we actually announced today In actual fact the number would be very much in line with what we were contemplating We believe its a good solution for our shareholders because as Rodney mentioned it actually solves for all the elements that are important to a divestiture plan", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:46.889", "mode": "azero-full", "language": "en", "target": "en", "text": "It will help us longer term in being able to simplify a transition services to be able to manage the new combined company more effectively and drive future value for our shareholders. And we believe it's also a prize that allows CNS to be able to be a successful", "text_tts": "o be able to be a successful", "translate": "It will help us longer term in being able to simplify a transition services to be able to manage the new combined company more effectively and drive future value for our shareholders. And we believe it's also a prize that allows CNS to be able to be a successful", "translate_tts": "It will help us longer term in being able to simplify a transition services to be able to manage the new combined company more effectively and drive future value for our shareholders And we believe its also a prize that allows CNS to be able to be a successful", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:55.501", "mode": "azero-full", "language": "en", "target": "en", "text": "operator in the future as well. So very much consistent with what we were thinking and would keep us on track with the commitments that we shared when we announced the deal back in October.", "text_tts": "nnounced the deal back in October", "translate": "operator in the future as well. So very much consistent with what we were thinking and would keep us on track with the commitments that we shared when we announced the deal back in October.", "translate_tts": "operator in the future as well So very much consistent with what we were thinking and would keep us on track with the commitments that we shared when we announced the deal back in October", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:57.474", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Michael.", "text_tts": "Thanks Michael", "translate": "Thanks, Michael.", "translate_tts": "Thanks Michael", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:06.941", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Michael. Our next question is from Kenneth B. Goldman from J. P. Morgan.", "text_tts": "th B Goldman from J P Morgan", "translate": "Thank you, Michael. Our next question is from Kenneth B. Goldman from J. P. Morgan.", "translate_tts": "Thank you Michael Our next question is from Kenneth B Goldman from J P Morgan", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:08.889", "mode": "azero-full", "language": "en", "target": "en", "text": "Kenneth, your line is now open, please go ahead.", "text_tts": "is now open please go ahead", "translate": "Kenneth, your line is now open, please go ahead.", "translate_tts": "Kenneth your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:11.557", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thank you.", "text_tts": "Hi thank you", "translate": "Hi, thank you.", "translate_tts": "Hi thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:18.814", "mode": "azero-full", "language": "en", "target": "en", "text": "you mentioned you're seeing volumes start to improve a little bit. It's kind of going the other way for a lot of your", "text_tts": "e other way for a lot of your", "translate": "you mentioned you're seeing volumes start to improve a little bit. It's kind of going the other way for a lot of your", "translate_tts": "you mentioned youre seeing volumes start to improve a little bit Its kind of going the other way for a lot of your", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:22.555", "mode": "azero-full", "language": "en", "target": "en", "text": "branded, I guess, center store, packaged food vendors.", "text_tts": "guess center store packaged food vendors", "translate": "branded, I guess, center store, packaged food vendors.", "translate_tts": "branded I guess center store packaged food vendors", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:30.470", "mode": "azero-full", "language": "en", "target": "en", "text": "you highlighted that your store brands are doing better. Maybe that explains much of the difference. But I'm also curious if you're seeing consumers", "text_tts": "consumers", "translate": "you highlighted that your store brands are doing better. Maybe that explains much of the difference. But I'm also curious if you're seeing consumers", "translate_tts": "you highlighted that your store brands are doing better Maybe that explains much of the difference But Im also curious if youre seeing consumers", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:36.581", "mode": "azero-full", "language": "en", "target": "en", "text": "change their behavior a little bit in terms of which departments they're shopping. And I guess the core question there is", "text_tts": "the core question there is", "translate": "change their behavior a little bit in terms of which departments they're shopping. And I guess the core question there is", "translate_tts": "change their behavior a little bit in terms of which departments theyre shopping And I guess the core question there is", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:47.184", "mode": "azero-full", "language": "en", "target": "en", "text": "has there been a boost that you're seeing to your perimeter maybe at the expense of the center store? Just want to get a little more color on where those volumes are getting I don't know if less bad is the right phrase or better?", "text_tts": "e right phrase or better", "translate": "has there been a boost that you're seeing to your perimeter maybe at the expense of the center store? Just want to get a little more color on where those volumes are getting I don't know if less bad is the right phrase or better?", "translate_tts": "has there been a boost that youre seeing to your perimeter maybe at the expense of the center store Just want to get a little more color on where those volumes are getting I dont know if less bad is the right phrase or better", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:55.201", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of volume, there's a couple of things one if you look at like in the", "text_tts": "", "translate": "In terms of volume, there's a couple of things one if you look at like in the", "translate_tts": "In terms of volume theres a couple of things one if you look at like in the", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:03.257", "mode": "azero-full", "language": "en", "target": "en", "text": "Meat Department for an example, you're seeing people much more move to hamburger meat or we call it grinds but", "text_tts": "we call it grinds but", "translate": "Meat Department for an example, you're seeing people much more move to hamburger meat or we call it grinds but", "translate_tts": "Meat Department for an example youre seeing people much more move to hamburger meat or we call it grinds but", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:08.242", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't know that many people publicly would do that or chicken and some of those things so", "text_tts": "so", "translate": "I don't know that many people publicly would do that or chicken and some of those things so", "translate_tts": "I dont know that many people publicly would do that or chicken and some of those things so", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:11.101", "mode": "azero-full", "language": "en", "target": "en", "text": "You are starting to see us.", "text_tts": "to see us", "translate": "You are starting to see us.", "translate_tts": "You are starting to see us", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:13.527", "mode": "azero-full", "language": "en", "target": "en", "text": "Some improvement tonnage relative to that.", "text_tts": "relative to that", "translate": "Some improvement tonnage relative to that.", "translate_tts": "Some improvement tonnage relative to that", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:22.917", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also seeing people moving to the entry price point in many cases and obviously that would be affecting the CPGs.", "text_tts": "that would be affecting the CPGs", "translate": "We're also seeing people moving to the entry price point in many cases and obviously that would be affecting the CPGs.", "translate_tts": "Were also seeing people moving to the entry price point in many cases and obviously that would be affecting the CPGs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:28.243", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, I mentioned in the prepared remarks, we are beginning to see", "text_tts": "are beginning to see", "translate": "And you know, I mentioned in the prepared remarks, we are beginning to see", "translate_tts": "And you know I mentioned in the prepared remarks we are beginning to see", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:42.344", "mode": "azero-full", "language": "en", "target": "en", "text": "some CPGs be more aggressive on partnering on moving their tonnage as well. So all of those things are happening, but you're never satisfied with where you are, but the trends", "text_tts": "ere you are but the trends", "translate": "some CPGs be more aggressive on partnering on moving their tonnage as well. So all of those things are happening, but you're never satisfied with where you are, but the trends", "translate_tts": "some CPGs be more aggressive on partnering on moving their tonnage as well So all of those things are happening but youre never satisfied with where you are but the trends", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:45.225", "mode": "azero-full", "language": "en", "target": "en", "text": "are starting to improve and there's a ton of focus.", "text_tts": "to improve and theres a ton of focus", "translate": "are starting to improve and there's a ton of focus.", "translate_tts": "are starting to improve and theres a ton of focus", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:48.677", "mode": "azero-full", "language": "en", "target": "en", "text": "on making sure that we're supporting that customer on a budget as well.", "text_tts": "n a budget as well", "translate": "on making sure that we're supporting that customer on a budget as well.", "translate_tts": "on making sure that were supporting that customer on a budget as well", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:53.005", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. And then as a follow up, you know, I think", "text_tts": "as a follow up you know I think", "translate": "Thank you. And then as a follow up, you know, I think", "translate_tts": "Thank you And then as a follow up you know I think", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:59.565", "mode": "azero-full", "language": "en", "target": "en", "text": "what concerns some investors about disinflation and possible deflation is that", "text_tts": "n is that", "translate": "what concerns some investors about disinflation and possible deflation is that", "translate_tts": "what concerns some investors about disinflation and possible deflation is that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:05.885", "mode": "azero-full", "language": "en", "target": "en", "text": "even though deflation has been a rare thing, the last time it came around, it did last for", "text_tts": "t for", "translate": "even though deflation has been a rare thing, the last time it came around, it did last for", "translate_tts": "even though deflation has been a rare thing the last time it came around it did last for", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:07.122", "mode": "azero-full", "language": "en", "target": "en", "text": "a fairly long time, a couple of years.", "text_tts": "time a couple of years", "translate": "a fairly long time, a couple of years.", "translate_tts": "a fairly long time a couple of years", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:19.456", "mode": "azero-full", "language": "en", "target": "en", "text": "it helped drive a competitive environment in which gross margins actually declined and your core operating income was down as well. So I guess what I'm curious about is what gives you the confidence that", "text_tts": "nce that", "translate": "it helped drive a competitive environment in which gross margins actually declined and your core operating income was down as well. So I guess what I'm curious about is what gives you the confidence that", "translate_tts": "it helped drive a competitive environment in which gross margins actually declined and your core operating income was down as well So I guess what Im curious about is what gives you the confidence that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:22.039", "mode": "azero-full", "language": "en", "target": "en", "text": "in a world where consumers are struggling more.", "text_tts": "consumers are struggling more", "translate": "in a world where consumers are struggling more.", "translate_tts": "in a world where consumers are struggling more", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:25.504", "mode": "azero-full", "language": "en", "target": "en", "text": "that your competitors will remain as rational as they are today.", "text_tts": "today", "translate": "that your competitors will remain as rational as they are today.", "translate_tts": "that your competitors will remain as rational as they are today", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:27.499", "mode": "azero-full", "language": "en", "target": "en", "text": "And to what extent is your guidance potential?", "text_tts": "is your guidance potential", "translate": "And to what extent is your guidance potential?", "translate_tts": "And to what extent is your guidance potential", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:30.203", "mode": "azero-full", "language": "en", "target": "en", "text": "potentially factor the risk of them being a little bit less", "text_tts": "the risk of them being a little bit less", "translate": "potentially factor the risk of them being a little bit less", "translate_tts": "potentially factor the risk of them being a little bit less", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:32.260", "mode": "azero-full", "language": "en", "target": "en", "text": "rational, I guess.", "text_tts": "rational I guess", "translate": "rational, I guess.", "translate_tts": "rational I guess", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:45.357", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, well, when you really look at our long term model, we always assume the market will get more competitive than it is because that's been the case for the last", "text_tts": "case for the last", "translate": "Yeah, well, when you really look at our long term model, we always assume the market will get more competitive than it is because that's been the case for the last", "translate_tts": "Yeah well when you really look at our long term model we always assume the market will get more competitive than it is because thats been the case for the last", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:47.133", "mode": "azero-full", "language": "en", "target": "en", "text": "ten years, twenty years, thirty years, and", "text_tts": "years thirty years and", "translate": "ten years, twenty years, thirty years, and", "translate_tts": "ten years twenty years thirty years and", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:49.370", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers get the benefit of that.", "text_tts": "the benefit of that", "translate": "Customers get the benefit of that.", "translate_tts": "Customers get the benefit of that", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:58.018", "mode": "azero-full", "language": "en", "target": "en", "text": "The other thing that's built into our model that's different today is if you look at our diversified income streams.", "text_tts": "r diversified income streams", "translate": "The other thing that's built into our model that's different today is if you look at our diversified income streams.", "translate_tts": "The other thing thats built into our model thats different today is if you look at our diversified income streams", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:04.318", "mode": "azero-full", "language": "en", "target": "en", "text": "Alternative businesses are well north of the billion dollars that business didn't even exist.", "text_tts": "n exist", "translate": "Alternative businesses are well north of the billion dollars that business didn't even exist.", "translate_tts": "Alternative businesses are well north of the billion dollars that business didnt even exist", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:06.463", "mode": "azero-full", "language": "en", "target": "en", "text": "the last time when the economy was tough.", "text_tts": "the economy was tough", "translate": "the last time when the economy was tough.", "translate_tts": "the last time when the economy was tough", "is_final": false, "emotion": "😔", "events": "👨📯📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:07.738", "mode": "azero-full", "language": "en", "target": "en", "text": "as an example.", "text_tts": "as an example", "translate": "as an example.", "translate_tts": "as an example", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:16.668", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at from a seamless standpoint, the retail media, which is obviously part of the alternative to profit business,", "text_tts": "native to profit business", "translate": "If you look at from a seamless standpoint, the retail media, which is obviously part of the alternative to profit business,", "translate_tts": "If you look at from a seamless standpoint the retail media which is obviously part of the alternative to profit business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:21.650", "mode": "azero-full", "language": "en", "target": "en", "text": "Those margins are completely different than the supermarket margins.", "text_tts": "margins", "translate": "Those margins are completely different than the supermarket margins.", "translate_tts": "Those margins are completely different than the supermarket margins", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:24.153", "mode": "azero-full", "language": "en", "target": "en", "text": "So all of those things are things.", "text_tts": "of those things are things", "translate": "So all of those things are things.", "translate_tts": "So all of those things are things", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:28.621", "mode": "azero-full", "language": "en", "target": "en", "text": "that are part of the model and part of the long term thinking.", "text_tts": "the long term thinking", "translate": "that are part of the model and part of the long term thinking.", "translate_tts": "that are part of the model and part of the long term thinking", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:35.365", "mode": "azero-full", "language": "en", "target": "en", "text": "But you know the thing that I think is always important to remind people is even", "text_tts": "even", "translate": "But you know the thing that I think is always important to remind people is even", "translate_tts": "But you know the thing that I think is always important to remind people is even", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:43.461", "mode": "azero-full", "language": "en", "target": "en", "text": "in the scenario you outlined, we still were significantly above our cost of capital, significantly generating", "text_tts": "rating", "translate": "in the scenario you outlined, we still were significantly above our cost of capital, significantly generating", "translate_tts": "in the scenario you outlined we still were significantly above our cost of capital significantly generating", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:48.827", "mode": "azero-full", "language": "en", "target": "en", "text": "economic value for shareholders. The stock price didn't, but if you look at the value of the company,", "text_tts": "company", "translate": "economic value for shareholders. The stock price didn't, but if you look at the value of the company,", "translate_tts": "economic value for shareholders The stock price didnt but if you look at the value of the company", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:03.347", "mode": "azero-full", "language": "en", "target": "en", "text": "And we continue to generate cash flow that we use to pay a dividend, buy back stock and balance our debt. So all of those things I think are important parts of it, but it is a different market model today than it was the last.", "text_tts": "today than it was the last", "translate": "And we continue to generate cash flow that we use to pay a dividend, buy back stock and balance our debt. So all of those things I think are important parts of it, but it is a different market model today than it was the last.", "translate_tts": "And we continue to generate cash flow that we use to pay a dividend buy back stock and balance our debt So all of those things I think are important parts of it but it is a different market model today than it was the last", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:03.582", "mode": "azero-full", "language": "en", "target": "en", "text": "Time.", "text_tts": "Time", "translate": "Time.", "translate_tts": "Time", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:06.449", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you.", "text_tts": "Great Thank you", "translate": "Great. Thank you.", "translate_tts": "Great Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:07.388", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks again.", "text_tts": "Thanks again", "translate": "Thanks again.", "translate_tts": "Thanks again", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (J.P. Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:12.238", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Kenneth.", "text_tts": "Thank you Kenneth", "translate": "Thank you, Kenneth.", "translate_tts": "Thank you Kenneth", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:15.850", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Ed Kelly from Wells Fargo.", "text_tts": "is from Ed Kelly from Wells Fargo", "translate": "Our next question is from Ed Kelly from Wells Fargo.", "translate_tts": "Our next question is from Ed Kelly from Wells Fargo", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:18.142", "mode": "azero-full", "language": "en", "target": "en", "text": "As your line is now open, please go ahead.", "text_tts": "now open please go ahead", "translate": "As your line is now open, please go ahead.", "translate_tts": "As your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:27.404", "mode": "azero-full", "language": "en", "target": "en", "text": "Ed, your line is now open, please go ahead.", "text_tts": "open please go ahead", "translate": "Ed, your line is now open, please go ahead.", "translate_tts": "Ed your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:35.082", "mode": "azero-full", "language": "en", "target": "en", "text": "Ed, please ensure that you are not muted on your side.", "text_tts": "your side", "translate": "Ed, please ensure that you are not muted on your side.", "translate_tts": "Ed please ensure that you are not muted on your side", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:40.115", "mode": "azero-full", "language": "en", "target": "en", "text": "Guys, can you hear me?", "text_tts": "Guys can you hear me", "translate": "Guys, can you hear me?", "translate_tts": "Guys can you hear me", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:43.897", "mode": "azero-full", "language": "en", "target": "en", "text": "getting out.", "text_tts": "getting out", "translate": "getting out.", "translate_tts": "getting out", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:59.675", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll move on to the next question.", "text_tts": "Well move on to the next question", "translate": "We'll move on to the next question.", "translate_tts": "Well move on to the next question", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:03.072", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:06.560", "mode": "azero-full", "language": "en", "target": "en", "text": "Did you wanna try and speak again? Your line is open.", "text_tts": "nd speak again Your line is open", "translate": "Did you wanna try and speak again? Your line is open.", "translate_tts": "Did you wanna try and speak again Your line is open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:14.006", "mode": "azero-full", "language": "en", "target": "en", "text": "Next question.", "text_tts": "Next question", "translate": "Next question.", "translate_tts": "Next question", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:15.164", "mode": "azero-full", "language": "en", "target": "en", "text": "is problem.", "text_tts": "is problem", "translate": "is problem.", "translate_tts": "is problem", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:15.535", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of", "text_tts": "kind of", "translate": "kind of", "translate_tts": "kind of", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:18.432", "mode": "azero-full", "language": "en", "target": "en", "text": "Banya from BMI.", "text_tts": "Banya from BMI", "translate": "Banya from BMI.", "translate_tts": "Banya from BMI", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:21.635", "mode": "azero-full", "language": "en", "target": "en", "text": "How your line is now open, please go ahead.", "text_tts": "line is now open please go ahead", "translate": "How your line is now open, please go ahead.", "translate_tts": "How your line is now open please go ahead", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:29.938", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. This is Kelly Baney. I think I'm up. Thanks, Ed.", "text_tts": "Thanks Ed", "translate": "Hi. This is Kelly Baney. I think I'm up. Thanks, Ed.", "translate_tts": "Hi This is Kelly Baney I think Im up Thanks Ed", "is_final": false, "emotion": "😊", "events": "💬👂📞🌠👩📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:31.406", "mode": "azero-full", "language": "en", "target": "en", "text": "I I guess.", "text_tts": "I I guess", "translate": "I I guess.", "translate_tts": "I I guess", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:35.066", "mode": "azero-full", "language": "en", "target": "en", "text": "If we can hear you, Kelly, I can hear you. Yeah. Okay, good.", "text_tts": "good", "translate": "If we can hear you, Kelly, I can hear you. Yeah. Okay, good.", "translate_tts": "If we can hear you Kelly I can hear you Yeah Okay good", "is_final": false, "emotion": "😊", "events": "💬👂📞👂👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:39.307", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to ask about the divestiture.", "text_tts": "about the divestiture", "translate": "I wanted to ask about the divestiture.", "translate_tts": "I wanted to ask about the divestiture", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:45.013", "mode": "azero-full", "language": "en", "target": "en", "text": "package I think the comment was made that the valuation for this is slightly below the", "text_tts": "the", "translate": "package I think the comment was made that the valuation for this is slightly below the", "translate_tts": "package I think the comment was made that the valuation for this is slightly below the", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:52.302", "mode": "azero-full", "language": "en", "target": "en", "text": "three x four wall EBITDA that the spinco was structured at. And so I guess, can you comment on why", "text_tts": "", "translate": "three x four wall EBITDA that the spinco was structured at. And so I guess, can you comment on why", "translate_tts": "three x four wall EBITDA that the spinco was structured at And so I guess can you comment on why", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:57.200", "mode": "azero-full", "language": "en", "target": "en", "text": "why that would be in Kroger's best interest to accept a lower valuation than", "text_tts": "a lower valuation than", "translate": "why that would be in Kroger's best interest to accept a lower valuation than", "translate_tts": "why that would be in Krogers best interest to accept a lower valuation than", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:08.196", "mode": "azero-full", "language": "en", "target": "en", "text": "than what was available through Spinco if that was a viable option and are you willing to share the estimated EBITDA or EBITDA margin for these planned four hundred and thirteen stores?", "text_tts": "our hundred and thirteen stores", "translate": "than what was available through Spinco if that was a viable option and are you willing to share the estimated EBITDA or EBITDA margin for these planned four hundred and thirteen stores?", "translate_tts": "than what was available through Spinco if that was a viable option and are you willing to share the estimated EBITDA or EBITDA margin for these planned four hundred and thirteen stores", "is_final": false, "emotion": "", "events": "📻👂👩📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:15.224", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi Kelly, yeah, thanks for the question. Essentially,", "text_tts": "for the question Essentially", "translate": "Hi Kelly, yeah, thanks for the question. Essentially,", "translate_tts": "Hi Kelly yeah thanks for the question Essentially", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:22.492", "mode": "azero-full", "language": "en", "target": "en", "text": "when we think about the spin co option that we announced when we communicated the merger with Albertsons, just as a sort of a recap,", "text_tts": "a recap", "translate": "when we think about the spin co option that we announced when we communicated the merger with Albertsons, just as a sort of a recap,", "translate_tts": "when we think about the spin co option that we announced when we communicated the merger with Albertsons just as a sort of a recap", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:30.097", "mode": "azero-full", "language": "en", "target": "en", "text": "Spinco was an option that was always going to be a solution alongside other solutions. The", "text_tts": "a solution alongside other solutions The", "translate": "Spinco was an option that was always going to be a solution alongside other solutions. The", "translate_tts": "Spinco was an option that was always going to be a solution alongside other solutions The", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:33.241", "mode": "azero-full", "language": "en", "target": "en", "text": "the package that would have been involved with Spinco as a group of stores.", "text_tts": "stores", "translate": "the package that would have been involved with Spinco as a group of stores.", "translate_tts": "the package that would have been involved with Spinco as a group of stores", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:47.196", "mode": "azero-full", "language": "en", "target": "en", "text": "would have covered certain geographies, but it would not have covered the whole of the store footprint geographically that would need to be divested that we always sort of contemplated as part of the plan to take to the FTC. So we would always have had to have put together Spinco with", "text_tts": "together Spinco with", "translate": "would have covered certain geographies, but it would not have covered the whole of the store footprint geographically that would need to be divested that we always sort of contemplated as part of the plan to take to the FTC. So we would always have had to have put together Spinco with", "translate_tts": "would have covered certain geographies but it would not have covered the whole of the store footprint geographically that would need to be divested that we always sort of contemplated as part of the plan to take to the FTC So we would always have had to have put together Spinco with", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:54.956", "mode": "azero-full", "language": "en", "target": "en", "text": "higher, which adds significant complexity both from the perspective of working with two different companies around their future", "text_tts": "es around their future", "translate": "higher, which adds significant complexity both from the perspective of working with two different companies around their future", "translate_tts": "higher which adds significant complexity both from the perspective of working with two different companies around their future", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:09.122", "mode": "azero-full", "language": "en", "target": "en", "text": "plans to take forward to the FTC, but also the complexity around transition services agreement, technology solutions, sort of implementing, if you like, a period of time where the companies need to operate and separate effectively. So when we looked at the options that were", "text_tts": "effectively So when we looked at the options that were", "translate": "plans to take forward to the FTC, but also the complexity around transition services agreement, technology solutions, sort of implementing, if you like, a period of time where the companies need to operate and separate effectively. So when we looked at the options that were", "translate_tts": "plans to take forward to the FTC but also the complexity around transition services agreement technology solutions sort of implementing if you like a period of time where the companies need to operate and separate effectively So when we looked at the options that were", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:21.523", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say that from day one, we always viewed Spinco as a viable option, but if we believed we could find a single buyer that was able to do everything that CNS can do, which is bring a", "text_tts": "ing a", "translate": "I would say that from day one, we always viewed Spinco as a viable option, but if we believed we could find a single buyer that was able to do everything that CNS can do, which is bring a", "translate_tts": "I would say that from day one we always viewed Spinco as a viable option but if we believed we could find a single buyer that was able to do everything that CNS can do which is bring a", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:28.103", "mode": "azero-full", "language": "en", "target": "en", "text": "strong plan, a strong capable management team, a well capitalized balance sheet, a commitment to investing in the business in the future.", "text_tts": "investing in the business in the future", "translate": "strong plan, a strong capable management team, a well capitalized balance sheet, a commitment to investing in the business in the future.", "translate_tts": "strong plan a strong capable management team a well capitalized balance sheet a commitment to investing in the business in the future", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:29.560", "mode": "azero-full", "language": "en", "target": "en", "text": "and then being able to put together a", "text_tts": "to put together a", "translate": "and then being able to put together a", "translate_tts": "and then being able to put together a", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:44.350", "mode": "azero-full", "language": "en", "target": "en", "text": "set of assets for them that would enable them to do that, we always believe that that would likely be both a more effective solution to move forward with but also longer term a better solution for Kroger to be able to execute on a plan.", "text_tts": "e able to execute on a plan", "translate": "set of assets for them that would enable them to do that, we always believe that that would likely be both a more effective solution to move forward with but also longer term a better solution for Kroger to be able to execute on a plan.", "translate_tts": "set of assets for them that would enable them to do that we always believe that that would likely be both a more effective solution to move forward with but also longer term a better solution for Kroger to be able to execute on a plan", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:50.787", "mode": "azero-full", "language": "en", "target": "en", "text": "It's why I know we didn't go into specific details when we announced the transaction back in October, but when we assumed", "text_tts": "n back in October but when we assumed", "translate": "It's why I know we didn't go into specific details when we announced the transaction back in October, but when we assumed", "translate_tts": "Its why I know we didnt go into specific details when we announced the transaction back in October but when we assumed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:54.536", "mode": "azero-full", "language": "en", "target": "en", "text": "evaluation in our models with the commitments that we shared around", "text_tts": "around", "translate": "evaluation in our models with the commitments that we shared around", "translate_tts": "evaluation in our models with the commitments that we shared around", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:58.709", "mode": "azero-full", "language": "en", "target": "en", "text": "being accretive to EPS in year one without one time costs. And", "text_tts": "costs And", "translate": "being accretive to EPS in year one without one time costs. And", "translate_tts": "being accretive to EPS in year one without one time costs And", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:59.360", "mode": "azero-full", "language": "en", "target": "en", "text": "took", "text_tts": "took", "translate": "took", "translate_tts": "took", "is_final": false, "emotion": "🫂", "events": "🥴👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:00.634", "mode": "azero-full", "language": "en", "target": "en", "text": "for you.", "text_tts": "for you", "translate": "for you.", "translate_tts": "for you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:03.557", "mode": "azero-full", "language": "en", "target": "en", "text": "generating the net billion dollars of synergy over four years.", "text_tts": "et billion dollars of synergy over four years", "translate": "generating the net billion dollars of synergy over four years.", "translate_tts": "generating the net billion dollars of synergy over four years", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:12.422", "mode": "azero-full", "language": "en", "target": "en", "text": "and all the other metrics that we shared, all of that was based on a valuation that's essentially in line with the valuation that we announced today with CNS.", "text_tts": "y with CNS", "translate": "and all the other metrics that we shared, all of that was based on a valuation that's essentially in line with the valuation that we announced today with CNS.", "translate_tts": "and all the other metrics that we shared all of that was based on a valuation thats essentially in line with the valuation that we announced today with CNS", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:25.353", "mode": "azero-full", "language": "en", "target": "en", "text": "So very consistent with what we were assuming. But obviously, the only answer we could actually share when we announced the deal was Finco because we hadn't had a chance to talk to any buyers at that point. That was the only plan that was really fully baked through as part of the discussions with Albertsons.", "text_tts": "discussions with Albertsons", "translate": "So very consistent with what we were assuming. But obviously, the only answer we could actually share when we announced the deal was Finco because we hadn't had a chance to talk to any buyers at that point. That was the only plan that was really fully baked through as part of the discussions with Albertsons.", "translate_tts": "So very consistent with what we were assuming But obviously the only answer we could actually share when we announced the deal was Finco because we hadnt had a chance to talk to any buyers at that point That was the only plan that was really fully baked through as part of the discussions with Albertsons", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:33.339", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, that's very helpful. And should we assume that the additional", "text_tts": "at the additional", "translate": "Okay, that's very helpful. And should we assume that the additional", "translate_tts": "Okay thats very helpful And should we assume that the additional", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:37.222", "mode": "azero-full", "language": "en", "target": "en", "text": "two hundred potential stores would be under a similar", "text_tts": "otential stores would be under a similar", "translate": "two hundred potential stores would be under a similar", "translate_tts": "two hundred potential stores would be under a similar", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:46.357", "mode": "azero-full", "language": "en", "target": "en", "text": "or the same valuation. Just a quick question there and then also can you help us understand the financing structure and the commitment from", "text_tts": "", "translate": "or the same valuation. Just a quick question there and then also can you help us understand the financing structure and the commitment from", "translate_tts": "or the same valuation Just a quick question there and then also can you help us understand the financing structure and the commitment from", "is_final": false, "emotion": "", "events": "👩📯💬👂📻👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:47.325", "mode": "azero-full", "language": "en", "target": "en", "text": "D and S is.", "text_tts": "D and S is", "translate": "D and S is.", "translate_tts": "D and S is", "is_final": false, "emotion": "", "events": "💧💧🏠🔊🥴👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:55.016", "mode": "azero-full", "language": "en", "target": "en", "text": "partner here with SoftBank to this transaction and the potential for the incremental two hundred stores.", "text_tts": "the incremental two hundred stores", "translate": "partner here with SoftBank to this transaction and the potential for the incremental two hundred stores.", "translate_tts": "partner here with SoftBank to this transaction and the potential for the incremental two hundred stores", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👩📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:45:10.431", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks Kelly. Well, first of all, you know, in terms of the incremental stores, we certainly share more details on that if that was required, but as we shared earlier, you know, we feel really good about the plan that we have. We believe it's a very strong package and it really does", "text_tts": "ts a very strong package and it really does", "translate": "Yeah, thanks Kelly. Well, first of all, you know, in terms of the incremental stores, we certainly share more details on that if that was required, but as we shared earlier, you know, we feel really good about the plan that we have. We believe it's a very strong package and it really does", "translate_tts": "Yeah thanks Kelly Well first of all you know in terms of the incremental stores we certainly share more details on that if that was required but as we shared earlier you know we feel really good about the plan that we have We believe its a very strong package and it really does", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:45:24.330", "mode": "azero-full", "language": "en", "target": "en", "text": "address all of the questions and feedback that we've sort of received and evaluated as we thought about the plan. So our focus is really on moving forward with that plan, but we did think it was important to build flexibility into the agreement so that if we have to flex", "text_tts": "that if we have to flex", "translate": "address all of the questions and feedback that we've sort of received and evaluated as we thought about the plan. So our focus is really on moving forward with that plan, but we did think it was important to build flexibility into the agreement so that if we have to flex", "translate_tts": "address all of the questions and feedback that weve sort of received and evaluated as we thought about the plan So our focus is really on moving forward with that plan but we did think it was important to build flexibility into the agreement so that if we have to flex", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:45:25.453", "mode": "azero-full", "language": "en", "target": "en", "text": "were able to do that.", "text_tts": "were able to do that", "translate": "were able to do that.", "translate_tts": "were able to do that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:45:39.736", "mode": "azero-full", "language": "en", "target": "en", "text": "I wouldn't be able to comment on CNS's financing strategy. That's obviously specific to them and that would be something for them to comment on if they wanted to. I would just say that from our perspective, we got very comfortable with their financing strategy and feel they both have the", "text_tts": "nd feel they both have the", "translate": "I wouldn't be able to comment on CNS's financing strategy. That's obviously specific to them and that would be something for them to comment on if they wanted to. I would just say that from our perspective, we got very comfortable with their financing strategy and feel they both have the", "translate_tts": "I wouldnt be able to comment on CNSs financing strategy Thats obviously specific to them and that would be something for them to comment on if they wanted to I would just say that from our perspective we got very comfortable with their financing strategy and feel they both have the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:45:45.058", "mode": "azero-full", "language": "en", "target": "en", "text": "financial strength to be able to complete the transaction, but also the financial strength to be able to keep investing in the business going forward as well.", "text_tts": "nvesting in the business going forward as well", "translate": "financial strength to be able to complete the transaction, but also the financial strength to be able to keep investing in the business going forward as well.", "translate_tts": "financial strength to be able to complete the transaction but also the financial strength to be able to keep investing in the business going forward as well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:45:46.917", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Kelly.", "text_tts": "Thanks Kelly", "translate": "Thanks Kelly.", "translate_tts": "Thanks Kelly", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:45:56.503", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Kelly. Our next question is from Rupesh Hari from Oppenheimer.", "text_tts": "sh Hari from Oppenheimer", "translate": "Thank you, Kelly. Our next question is from Rupesh Hari from Oppenheimer.", "translate_tts": "Thank you Kelly Our next question is from Rupesh Hari from Oppenheimer", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:45:59.377", "mode": "azero-full", "language": "en", "target": "en", "text": "Repatch, your line is now open. Please go ahead.", "text_tts": "r line is now open Please go ahead", "translate": "Repatch, your line is now open. Please go ahead.", "translate_tts": "Repatch your line is now open Please go ahead", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:46:02.419", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thanks for taking my question.", "text_tts": "for taking my question", "translate": "Good morning, and thanks for taking my question.", "translate_tts": "Good morning and thanks for taking my question", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:46:17.198", "mode": "azero-full", "language": "en", "target": "en", "text": "So I just wanted to touch on the promotional competitive backdrop. Just curious what you guys are seeing right now in the promotional environment. Any changes on the competitive front lately? And then just curious, as there is waning inflation out there and there is a clear desire for the industry to drive volumes. So just curious if you guys expect it to be", "text_tts": "o just curious if you guys expect it to be", "translate": "So I just wanted to touch on the promotional competitive backdrop. Just curious what you guys are seeing right now in the promotional environment. Any changes on the competitive front lately? And then just curious, as there is waning inflation out there and there is a clear desire for the industry to drive volumes. So just curious if you guys expect it to be", "translate_tts": "So I just wanted to touch on the promotional competitive backdrop Just curious what you guys are seeing right now in the promotional environment Any changes on the competitive front lately And then just curious as there is waning inflation out there and there is a clear desire for the industry to drive volumes So just curious if you guys expect it to be", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:46:18.676", "mode": "azero-full", "language": "en", "target": "en", "text": "More promotional in the coming months or quarters.", "text_tts": "the coming months or quarters", "translate": "More promotional in the coming months or quarters.", "translate_tts": "More promotional in the coming months or quarters", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:46:26.693", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at overall, the promotional activity is getting close to where it was pre COVID.", "text_tts": "where it was pre COVID", "translate": "If you look at overall, the promotional activity is getting close to where it was pre COVID.", "translate_tts": "If you look at overall the promotional activity is getting close to where it was pre COVID", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:46:30.367", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's pretty consistent with where we expected it to be.", "text_tts": "consistent with where we expected it to be", "translate": "So it's pretty consistent with where we expected it to be.", "translate_tts": "So its pretty consistent with where we expected it to be", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:46:45.054", "mode": "azero-full", "language": "en", "target": "en", "text": "And obviously during COVID the supply chains were such a mess and it's really those are recovering. If you look at the conversations with CPGs it's getting for the most part it's getting much more back to normal in terms of", "text_tts": "ormal in terms of", "translate": "And obviously during COVID the supply chains were such a mess and it's really those are recovering. If you look at the conversations with CPGs it's getting for the most part it's getting much more back to normal in terms of", "translate_tts": "And obviously during COVID the supply chains were such a mess and its really those are recovering If you look at the conversations with CPGs its getting for the most part its getting much more back to normal in terms of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:46:47.778", "mode": "azero-full", "language": "en", "target": "en", "text": "How do you grow units and the CPGs?", "text_tts": "ts and the CPGs", "translate": "How do you grow units and the CPGs?", "translate_tts": "How do you grow units and the CPGs", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:47:04.745", "mode": "azero-full", "language": "en", "target": "en", "text": "in some cases raised their own margins and now they're starting to focus on tonnage again. So for us, we feel like it's a good healthy dialogue and it's one of the reasons, as you know, that we believe our brands is such an important", "text_tts": "ow that we believe our brands is such an important", "translate": "in some cases raised their own margins and now they're starting to focus on tonnage again. So for us, we feel like it's a good healthy dialogue and it's one of the reasons, as you know, that we believe our brands is such an important", "translate_tts": "in some cases raised their own margins and now theyre starting to focus on tonnage again So for us we feel like its a good healthy dialogue and its one of the reasons as you know that we believe our brands is such an important", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:47:06.338", "mode": "azero-full", "language": "en", "target": "en", "text": "important part of our overall.", "text_tts": "our overall", "translate": "important part of our overall.", "translate_tts": "important part of our overall", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:47:09.647", "mode": "azero-full", "language": "en", "target": "en", "text": "go to market equation for customers.", "text_tts": "equation for customers", "translate": "go to market equation for customers.", "translate_tts": "go to market equation for customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:47:16.046", "mode": "azero-full", "language": "en", "target": "en", "text": "because if the CPGs are doing things that aren't justifiable, our brands always gain share because", "text_tts": "because", "translate": "because if the CPGs are doing things that aren't justifiable, our brands always gain share because", "translate_tts": "because if the CPGs are doing things that arent justifiable our brands always gain share because", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:47:21.050", "mode": "azero-full", "language": "en", "target": "en", "text": "We have an amazing set of products. And when people try them, the repeat rate is incredibly strong as well.", "text_tts": "strong as well", "translate": "We have an amazing set of products. And when people try them, the repeat rate is incredibly strong as well.", "translate_tts": "We have an amazing set of products And when people try them the repeat rate is incredibly strong as well", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:47:36.420", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. And then maybe just one follow up question. So as you look at the consumer backdrop for the balance of the year, is your team assuming it stays pretty similar to what you've seen recently? Or do you expect it to get worse? And just I also wanted to just get a sense of how you think about student loan impacts on grocery.", "text_tts": "think about student loan impacts on grocery", "translate": "Great. And then maybe just one follow up question. So as you look at the consumer backdrop for the balance of the year, is your team assuming it stays pretty similar to what you've seen recently? Or do you expect it to get worse? And just I also wanted to just get a sense of how you think about student loan impacts on grocery.", "translate_tts": "Great And then maybe just one follow up question So as you look at the consumer backdrop for the balance of the year is your team assuming it stays pretty similar to what youve seen recently Or do you expect it to get worse And just I also wanted to just get a sense of how you think about student loan impacts on grocery", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:47:46.043", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, that's I was going to say if you hadn't added the last part, that's the one part where we do expect it will get from a", "text_tts": "o expect it will get from a", "translate": "Yeah, that's I was going to say if you hadn't added the last part, that's the one part where we do expect it will get from a", "translate_tts": "Yeah thats I was going to say if you hadnt added the last part thats the one part where we do expect it will get from a", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:47:54.217", "mode": "azero-full", "language": "en", "target": "en", "text": "environment standpoint from a consumer standpoint that it will be a little tougher is the student loan repayments and", "text_tts": "loan repayments and", "translate": "environment standpoint from a consumer standpoint that it will be a little tougher is the student loan repayments and", "translate_tts": "environment standpoint from a consumer standpoint that it will be a little tougher is the student loan repayments and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:48:00.653", "mode": "azero-full", "language": "en", "target": "en", "text": "you don't know for sure until it happens. We do believe that the impact on grocery would be less than other categories.", "text_tts": "less than other categories", "translate": "you don't know for sure until it happens. We do believe that the impact on grocery would be less than other categories.", "translate_tts": "you dont know for sure until it happens We do believe that the impact on grocery would be less than other categories", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:48:08.707", "mode": "azero-full", "language": "en", "target": "en", "text": "So we've assumed that to be a headwind. But the specifics until it happens, you just don't know.", "text_tts": "just dont know", "translate": "So we've assumed that to be a headwind. But the specifics until it happens, you just don't know.", "translate_tts": "So weve assumed that to be a headwind But the specifics until it happens you just dont know", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:48:17.086", "mode": "azero-full", "language": "en", "target": "en", "text": "And on that repression, when we talk to customers about it, we know it's going to be a meaningful financial impact on their overall budget, which obviously creates some", "text_tts": "r overall budget which obviously creates some", "translate": "And on that repression, when we talk to customers about it, we know it's going to be a meaningful financial impact on their overall budget, which obviously creates some", "translate_tts": "And on that repression when we talk to customers about it we know its going to be a meaningful financial impact on their overall budget which obviously creates some", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:48:31.732", "mode": "azero-full", "language": "en", "target": "en", "text": "some risk that we factor into our thinking. What customers also say though is that one of the first places they go to adjust their budgets to pay for the incremental cost is to eat more food at home versus eating out. So it'll be interesting to see if that turns out to be a trend that's helpful over time.", "text_tts": "ut to be a trend thats helpful over time", "translate": "some risk that we factor into our thinking. What customers also say though is that one of the first places they go to adjust their budgets to pay for the incremental cost is to eat more food at home versus eating out. So it'll be interesting to see if that turns out to be a trend that's helpful over time.", "translate_tts": "some risk that we factor into our thinking What customers also say though is that one of the first places they go to adjust their budgets to pay for the incremental cost is to eat more food at home versus eating out So itll be interesting to see if that turns out to be a trend thats helpful over time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:48:31.929", "mode": "azero-full", "language": "en", "target": "en", "text": "And as well.", "text_tts": "And as well", "translate": "And as well.", "translate_tts": "And as well", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:48:36.005", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you for all the color. Pass along.", "text_tts": "the color Pass along", "translate": "Great. Thank you for all the color. Pass along.", "translate_tts": "Great Thank you for all the color Pass along", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:48:38.917", "mode": "azero-full", "language": "en", "target": "en", "text": "Take care.", "text_tts": "Take care", "translate": "Take care.", "translate_tts": "Take care", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:48:42.121", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Ripash.", "text_tts": "Thank you Ripash", "translate": "Thank you, Ripash.", "translate_tts": "Thank you Ripash", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:48:42.471", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question.", "text_tts": "Our next question", "translate": "Our next question.", "translate_tts": "Our next question", "is_final": false, "emotion": "😊", "events": "📞📞", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:48:43.250", "mode": "azero-full", "language": "en", "target": "en", "text": "question.", "text_tts": "question", "translate": "question.", "translate_tts": "question", "is_final": false, "emotion": "😊", "events": "🔔💥", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:48:48.638", "mode": "azero-full", "language": "en", "target": "en", "text": "It's from Ed Kelly from Wells Fargo. Ed, your line is now open, please go ahead.", "text_tts": "is now open please go ahead", "translate": "It's from Ed Kelly from Wells Fargo. Ed, your line is now open, please go ahead.", "translate_tts": "Its from Ed Kelly from Wells Fargo Ed your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:48:52.447", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi guys, can you hear me now?", "text_tts": "you hear me now", "translate": "Hi guys, can you hear me now?", "translate_tts": "Hi guys can you hear me now", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:48:52.669", "mode": "azero-full", "language": "en", "target": "en", "text": "Mm.", "text_tts": "Mm", "translate": "Mm.", "translate_tts": "Mm", "is_final": false, "emotion": "😔", "events": "📞📞🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:48:57.200", "mode": "azero-full", "language": "en", "target": "en", "text": "We can.", "text_tts": "We can", "translate": "We can.", "translate_tts": "We can", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:48:59.544", "mode": "azero-full", "language": "en", "target": "en", "text": "Sounds like a commercial. All right. Good.", "text_tts": "All right Good", "translate": "Sounds like a commercial. All right. Good.", "translate_tts": "Sounds like a commercial All right Good", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:49:13.982", "mode": "azero-full", "language": "en", "target": "en", "text": "I thought you were going to say that you can't, so I'm happy to hear that you can. I wanted to ask about the sustainability of margin opportunity going forward. If we look at the back half of this year,", "text_tts": "of this year", "translate": "I thought you were going to say that you can't, so I'm happy to hear that you can. I wanted to ask about the sustainability of margin opportunity going forward. If we look at the back half of this year,", "translate_tts": "I thought you were going to say that you cant so Im happy to hear that you can I wanted to ask about the sustainability of margin opportunity going forward If we look at the back half of this year", "is_final": false, "emotion": "😊", "events": "📻👂💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:49:19.923", "mode": "azero-full", "language": "en", "target": "en", "text": "With, I guess, minimal comp, you know, and it seems like maybe that's the environment, you know, for next year as well.", "text_tts": "ent you know for next year as well", "translate": "With, I guess, minimal comp, you know, and it seems like maybe that's the environment, you know, for next year as well.", "translate_tts": "With I guess minimal comp you know and it seems like maybe thats the environment you know for next year as well", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:49:34.511", "mode": "azero-full", "language": "en", "target": "en", "text": "You are getting benefit out of LIFO, gross margin, cost control is really good. But how do we think about the potential for continued improvement in those type of areas in twenty four to offset what traditionally?", "text_tts": "ty four to offset what traditionally", "translate": "You are getting benefit out of LIFO, gross margin, cost control is really good. But how do we think about the potential for continued improvement in those type of areas in twenty four to offset what traditionally?", "translate_tts": "You are getting benefit out of LIFO gross margin cost control is really good But how do we think about the potential for continued improvement in those type of areas in twenty four to offset what traditionally", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:49:41.884", "mode": "azero-full", "language": "en", "target": "en", "text": "would be an environment where it's really difficult for grocers to actually get any earnings growth or even keep earnings flat.", "text_tts": "owth or even keep earnings flat", "translate": "would be an environment where it's really difficult for grocers to actually get any earnings growth or even keep earnings flat.", "translate_tts": "would be an environment where its really difficult for grocers to actually get any earnings growth or even keep earnings flat", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:50:00.250", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Ed, it's a great question. What I would say is, as you know, we typically don't get into like forward guidance beyond the current year until later in the year. But what I would maybe comment on is if you look at the areas that we've called out as being tailwinds during the quarter that helped us", "text_tts": "tailwinds during the quarter that helped us", "translate": "Yes, Ed, it's a great question. What I would say is, as you know, we typically don't get into like forward guidance beyond the current year until later in the year. But what I would maybe comment on is if you look at the areas that we've called out as being tailwinds during the quarter that helped us", "translate_tts": "Yes Ed its a great question What I would say is as you know we typically dont get into like forward guidance beyond the current year until later in the year But what I would maybe comment on is if you look at the areas that weve called out as being tailwinds during the quarter that helped us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:50:01.393", "mode": "azero-full", "language": "en", "target": "en", "text": "on the gross margin rate.", "text_tts": "on the gross margin rate", "translate": "on the gross margin rate.", "translate_tts": "on the gross margin rate", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:50:05.916", "mode": "azero-full", "language": "en", "target": "en", "text": "We think of those as more long term drivers of our model versus sort of", "text_tts": "model versus sort of", "translate": "We think of those as more long term drivers of our model versus sort of", "translate_tts": "We think of those as more long term drivers of our model versus sort of", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:50:20.163", "mode": "azero-full", "language": "en", "target": "en", "text": "short term one time benefit cycling prior activity in our business. And what I mean by that is if we look at our brands, Rodney mentioned it on the call earlier, but we've been doing a tremendous amount of work our merchandising team in our brands really focusing on", "text_tts": "erchandising team in our brands really focusing on", "translate": "short term one time benefit cycling prior activity in our business. And what I mean by that is if we look at our brands, Rodney mentioned it on the call earlier, but we've been doing a tremendous amount of work our merchandising team in our brands really focusing on", "translate_tts": "short term one time benefit cycling prior activity in our business And what I mean by that is if we look at our brands Rodney mentioned it on the call earlier but weve been doing a tremendous amount of work our merchandising team in our brands really focusing on", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:50:29.843", "mode": "azero-full", "language": "en", "target": "en", "text": "how do we continue to improve the portfolio both in terms of how we architect the products to get the maximum reach and value from each different product", "text_tts": "from each different product", "translate": "how do we continue to improve the portfolio both in terms of how we architect the products to get the maximum reach and value from each different product", "translate_tts": "how do we continue to improve the portfolio both in terms of how we architect the products to get the maximum reach and value from each different product", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:50:44.307", "mode": "azero-full", "language": "en", "target": "en", "text": "category for cross private selection simple truth Kroger braner and the smart way product range. How do we continue to innovate? How do we drive sourcing best practices so really kind of taking almost a CPG type mindset to that approach to our products and saying how?", "text_tts": "et to that approach to our products and saying how", "translate": "category for cross private selection simple truth Kroger braner and the smart way product range. How do we continue to innovate? How do we drive sourcing best practices so really kind of taking almost a CPG type mindset to that approach to our products and saying how?", "translate_tts": "category for cross private selection simple truth Kroger braner and the smart way product range How do we continue to innovate How do we drive sourcing best practices so really kind of taking almost a CPG type mindset to that approach to our products and saying how", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:50:54.846", "mode": "azero-full", "language": "en", "target": "en", "text": "we maximize value. And I would say the team would probably tell you they're maybe a third of the way through that work right now. So still a lot of opportunity, we believe, to continue to get stronger in our brand's performance.", "text_tts": "e to get stronger in our brands performance", "translate": "we maximize value. And I would say the team would probably tell you they're maybe a third of the way through that work right now. So still a lot of opportunity, we believe, to continue to get stronger in our brand's performance.", "translate_tts": "we maximize value And I would say the team would probably tell you theyre maybe a third of the way through that work right now So still a lot of opportunity we believe to continue to get stronger in our brands performance", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:00.012", "mode": "azero-full", "language": "en", "target": "en", "text": "From a supply chain perspective, I mentioned it in my comments, but we continue to invest", "text_tts": "my comments but we continue to invest", "translate": "From a supply chain perspective, I mentioned it in my comments, but we continue to invest", "translate_tts": "From a supply chain perspective I mentioned it in my comments but we continue to invest", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:01.907", "mode": "azero-full", "language": "en", "target": "en", "text": "significantly in supply chain, because the teams", "text_tts": "chain because the teams", "translate": "significantly in supply chain, because the teams", "translate_tts": "significantly in supply chain because the teams", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:06.383", "mode": "azero-full", "language": "en", "target": "en", "text": "doing a great job identifying ways in which we believe we can continue to drive efficiency.", "text_tts": "can continue to drive efficiency", "translate": "doing a great job identifying ways in which we believe we can continue to drive efficiency.", "translate_tts": "doing a great job identifying ways in which we believe we can continue to drive efficiency", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:12.975", "mode": "azero-full", "language": "en", "target": "en", "text": "in our supply chain strategy by leveraging data more effectively and technology and continuing to optimize", "text_tts": "and technology and continuing to optimize", "translate": "in our supply chain strategy by leveraging data more effectively and technology and continuing to optimize", "translate_tts": "in our supply chain strategy by leveraging data more effectively and technology and continuing to optimize", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:21.953", "mode": "azero-full", "language": "en", "target": "en", "text": "the routes that we're taking, the capacity that we're utilizing on those routes. And we believe there's still, again, significant opportunity ahead of us there.", "text_tts": "e theres still again significant opportunity ahead of us there", "translate": "the routes that we're taking, the capacity that we're utilizing on those routes. And we believe there's still, again, significant opportunity ahead of us there.", "translate_tts": "the routes that were taking the capacity that were utilizing on those routes And we believe theres still again significant opportunity ahead of us there", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:28.295", "mode": "azero-full", "language": "en", "target": "en", "text": "Alternative profits you've heard us talk about before as being we're still in the early innings in our mind of what the potential", "text_tts": "ntial", "translate": "Alternative profits you've heard us talk about before as being we're still in the early innings in our mind of what the potential", "translate_tts": "Alternative profits youve heard us talk about before as being were still in the early innings in our mind of what the potential", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:33.616", "mode": "azero-full", "language": "en", "target": "en", "text": "for alternative profits can be, particularly as we keep growing digital and driving engagement through our", "text_tts": "rowing digital and driving engagement through our", "translate": "for alternative profits can be, particularly as we keep growing digital and driving engagement through our", "translate_tts": "for alternative profits can be particularly as we keep growing digital and driving engagement through our", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:35.362", "mode": "azero-full", "language": "en", "target": "en", "text": "crocodile precision marketing business.", "text_tts": "sion marketing business", "translate": "crocodile precision marketing business.", "translate_tts": "crocodile precision marketing business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:41.474", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think overall, we would say that we've been on a journey for a few years that we talk to investors about how do we", "text_tts": "bout how do we", "translate": "So I think overall, we would say that we've been on a journey for a few years that we talk to investors about how do we", "translate_tts": "So I think overall we would say that weve been on a journey for a few years that we talk to investors about how do we", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:55.642", "mode": "azero-full", "language": "en", "target": "en", "text": "manage these levers to be able to continue to improve profitability over time. And I'd say we have a good degree of confidence that we see continued plans in those areas. Now all that being said, obviously, we're going to continue to invest in the customer and continue to deliver more value there to", "text_tts": "iver more value there to", "translate": "manage these levers to be able to continue to improve profitability over time. And I'd say we have a good degree of confidence that we see continued plans in those areas. Now all that being said, obviously, we're going to continue to invest in the customer and continue to deliver more value there to", "translate_tts": "manage these levers to be able to continue to improve profitability over time And Id say we have a good degree of confidence that we see continued plans in those areas Now all that being said obviously were going to continue to invest in the customer and continue to deliver more value there to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:59.223", "mode": "azero-full", "language": "en", "target": "en", "text": "that model so that we're driving top line growth over time as well.", "text_tts": "ime as well", "translate": "that model so that we're driving top line growth over time as well.", "translate_tts": "that model so that were driving top line growth over time as well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:08.313", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, just a quick follow up. I don't think Albertsons has had a large opioid settlement yet. Is that correct?", "text_tts": "settlement yet Is that correct", "translate": "All right, just a quick follow up. I don't think Albertsons has had a large opioid settlement yet. Is that correct?", "translate_tts": "All right just a quick follow up I dont think Albertsons has had a large opioid settlement yet Is that correct", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:12.273", "mode": "azero-full", "language": "en", "target": "en", "text": "That would be correct.", "text_tts": "That would be correct", "translate": "That would be correct.", "translate_tts": "That would be correct", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:14.980", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. Thank you.", "text_tts": "Okay great Thank you", "translate": "Okay, great. Thank you.", "translate_tts": "Okay great Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:18.411", "mode": "azero-full", "language": "en", "target": "en", "text": "Good.", "text_tts": "Good", "translate": "Good.", "translate_tts": "Good", "is_final": false, "emotion": "😊", "events": "🏠🔊🥴👂📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:21.752", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Ed.", "text_tts": "Thank you Ed", "translate": "Thank you, Ed.", "translate_tts": "Thank you Ed", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:27.486", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question is from Robert F. Ohms from Bank of America, Merrill Lynch.", "text_tts": "of America Merrill Lynch", "translate": "Our next question is from Robert F. Ohms from Bank of America, Merrill Lynch.", "translate_tts": "Our next question is from Robert F Ohms from Bank of America Merrill Lynch", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:30.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Robert, your line is now open, please go ahead.", "text_tts": "now open please go ahead", "translate": "Robert, your line is now open, please go ahead.", "translate_tts": "Robert your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:33.515", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, thank you. Can you guys hear me okay?", "text_tts": "Can you guys hear me okay", "translate": "Oh, thank you. Can you guys hear me okay?", "translate_tts": "Oh thank you Can you guys hear me okay", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:43.114", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, yes, good morning, Robbie. Hey, Robbie. Okay, excellent, excellent. You can hear me great. Hey, two follow up questions on the CNS deal.", "text_tts": "uestions on the CNS deal", "translate": "Yes, yes, good morning, Robbie. Hey, Robbie. Okay, excellent, excellent. You can hear me great. Hey, two follow up questions on the CNS deal.", "translate_tts": "Yes yes good morning Robbie Hey Robbie Okay excellent excellent You can hear me great Hey two follow up questions on the CNS deal", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:50.169", "mode": "azero-full", "language": "en", "target": "en", "text": "The first one, just the ATC's two headquarters, regional headquarters, I guess, and the five private brands.", "text_tts": "rs I guess and the five private brands", "translate": "The first one, just the ATC's two headquarters, regional headquarters, I guess, and the five private brands.", "translate_tts": "The first one just the ATCs two headquarters regional headquarters I guess and the five private brands", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:58.083", "mode": "azero-full", "language": "en", "target": "en", "text": "Was that part of the original October outline or is that sort of unique to this deal with CNS?", "text_tts": "to this deal with CNS", "translate": "Was that part of the original October outline or is that sort of unique to this deal with CNS?", "translate_tts": "Was that part of the original October outline or is that sort of unique to this deal with CNS", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:53:06.758", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, it's actually part. It was one of those things where we knew that.", "text_tts": "s where we knew that", "translate": "Yeah, it's actually part. It was one of those things where we knew that.", "translate_tts": "Yeah its actually part It was one of those things where we knew that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:53:10.512", "mode": "azero-full", "language": "en", "target": "en", "text": "it would be part of the consideration but until you had a specific", "text_tts": "specific", "translate": "it would be part of the consideration but until you had a specific", "translate_tts": "it would be part of the consideration but until you had a specific", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:53:17.378", "mode": "azero-full", "language": "en", "target": "en", "text": "buyer, you wouldn't know the specifics. So we had always had in the back of our mind that that was something that", "text_tts": "mind that that was something that", "translate": "buyer, you wouldn't know the specifics. So we had always had in the back of our mind that that was something that", "translate_tts": "buyer you wouldnt know the specifics So we had always had in the back of our mind that that was something that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:53:31.435", "mode": "azero-full", "language": "en", "target": "en", "text": "might be needed in order to find a buyer that would be able to day one hit the ground running. But it wasn't it was one of those things where we could have managed it either way.", "text_tts": "either way", "translate": "might be needed in order to find a buyer that would be able to day one hit the ground running. But it wasn't it was one of those things where we could have managed it either way.", "translate_tts": "might be needed in order to find a buyer that would be able to day one hit the ground running But it wasnt it was one of those things where we could have managed it either way", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:53:42.431", "mode": "azero-full", "language": "en", "target": "en", "text": "depending on what the particular needs of that particular buyer would have been. And the only thing I would add maybe Robbie would be that if you think about Spinco, of course, Spinco was going to be had to be set up as a full separate company, so there would have to be", "text_tts": "there would have to be", "translate": "depending on what the particular needs of that particular buyer would have been. And the only thing I would add maybe Robbie would be that if you think about Spinco, of course, Spinco was going to be had to be set up as a full separate company, so there would have to be", "translate_tts": "depending on what the particular needs of that particular buyer would have been And the only thing I would add maybe Robbie would be that if you think about Spinco of course Spinco was going to be had to be set up as a full separate company so there would have to be", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:53:53.391", "mode": "azero-full", "language": "en", "target": "en", "text": "meaningful assets that would have moved with Spinco for it to be a viable solution, you know, not having any infrastructure other than what would have to move across from some of the Albertsons or Kroger business today, so that would have been", "text_tts": "ons or Kroger business today so that would have been", "translate": "meaningful assets that would have moved with Spinco for it to be a viable solution, you know, not having any infrastructure other than what would have to move across from some of the Albertsons or Kroger business today, so that would have been", "translate_tts": "meaningful assets that would have moved with Spinco for it to be a viable solution you know not having any infrastructure other than what would have to move across from some of the Albertsons or Kroger business today so that would have been", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:53:59.173", "mode": "azero-full", "language": "en", "target": "en", "text": "probably more meaningful in terms of the impact if we not have moved forward with a buy like CNS.", "text_tts": "uy like CNS", "translate": "probably more meaningful in terms of the impact if we not have moved forward with a buy like CNS.", "translate_tts": "probably more meaningful in terms of the impact if we not have moved forward with a buy like CNS", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:54:05.696", "mode": "azero-full", "language": "en", "target": "en", "text": "Gotcha, that's helpful. And then it looks like there's a fair amount of Kroger and Harris Teeter.", "text_tts": "er and Harris Teeter", "translate": "Gotcha, that's helpful. And then it looks like there's a fair amount of Kroger and Harris Teeter.", "translate_tts": "Gotcha thats helpful And then it looks like theres a fair amount of Kroger and Harris Teeter", "is_final": false, "emotion": "", "events": "✔📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:54:07.786", "mode": "azero-full", "language": "en", "target": "en", "text": "stores as part of the plan. Was that?", "text_tts": "plan Was that", "translate": "stores as part of the plan. Was that?", "translate_tts": "stores as part of the plan Was that", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:54:10.842", "mode": "azero-full", "language": "en", "target": "en", "text": "Part of the October thinking or?", "text_tts": "October thinking or", "translate": "Part of the October thinking or?", "translate_tts": "Part of the October thinking or", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:54:19.754", "mode": "azero-full", "language": "en", "target": "en", "text": "like I noticed the Harris Teeter stores, I guess in Virginia, was that part of the original thinking or is there a greater mix of Kroger banners as part of this?", "text_tts": "", "translate": "like I noticed the Harris Teeter stores, I guess in Virginia, was that part of the original thinking or is there a greater mix of Kroger banners as part of this?", "translate_tts": "like I noticed the Harris Teeter stores I guess in Virginia was that part of the original thinking or is there a greater mix of Kroger banners as part of this", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:54:37.797", "mode": "azero-full", "language": "en", "target": "en", "text": "It was always part of the original thinking that some of the stores to be divested would be best for it to be Kroger stores, so that wasn't something that was new to the analysis that was done late last year.", "text_tts": "e last year", "translate": "It was always part of the original thinking that some of the stores to be divested would be best for it to be Kroger stores, so that wasn't something that was new to the analysis that was done late last year.", "translate_tts": "It was always part of the original thinking that some of the stores to be divested would be best for it to be Kroger stores so that wasnt something that was new to the analysis that was done late last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:54:43.912", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. And what's the total Kroger banner stores in the CNS announcement?", "text_tts": "CNS announcement", "translate": "Got it. And what's the total Kroger banner stores in the CNS announcement?", "translate_tts": "Got it And whats the total Kroger banner stores in the CNS announcement", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:54:53.952", "mode": "azero-full", "language": "en", "target": "en", "text": "There isn't a specific number yet. We're, you know, still in the middle of the dialogue with the FTC, so there wouldn't be specifics.", "text_tts": "FTC so there wouldnt be specifics", "translate": "There isn't a specific number yet. We're, you know, still in the middle of the dialogue with the FTC, so there wouldn't be specifics.", "translate_tts": "There isnt a specific number yet Were you know still in the middle of the dialogue with the FTC so there wouldnt be specifics", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:02.307", "mode": "azero-full", "language": "en", "target": "en", "text": "in the press release that would show by state the number of stores and the banners, but not there wouldn't be specifics at this point.", "text_tts": "rs but not there wouldnt be specifics at this point", "translate": "in the press release that would show by state the number of stores and the banners, but not there wouldn't be specifics at this point.", "translate_tts": "in the press release that would show by state the number of stores and the banners but not there wouldnt be specifics at this point", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:06.300", "mode": "azero-full", "language": "en", "target": "en", "text": "Gotcha. And just last question is there.", "text_tts": "just last question is there", "translate": "Gotcha. And just last question is there.", "translate_tts": "Gotcha And just last question is there", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:13.290", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there any difference in the expected dilution in year one, whether you do six hundred and fifty or", "text_tts": "and fifty or", "translate": "Is there any difference in the expected dilution in year one, whether you do six hundred and fifty or", "translate_tts": "Is there any difference in the expected dilution in year one whether you do six hundred and fifty or", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:14.245", "mode": "azero-full", "language": "en", "target": "en", "text": "four eleven.", "text_tts": "four eleven", "translate": "four eleven.", "translate_tts": "four eleven", "is_final": false, "emotion": "", "events": "📞✨🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:27.999", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, as I mentioned earlier, Robbie, we're really focused on the four hundred and thirteen store plan because we have a high degree of confidence that that addresses", "text_tts": "confidence that that addresses", "translate": "Yeah, as I mentioned earlier, Robbie, we're really focused on the four hundred and thirteen store plan because we have a high degree of confidence that that addresses", "translate_tts": "Yeah as I mentioned earlier Robbie were really focused on the four hundred and thirteen store plan because we have a high degree of confidence that that addresses", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:30.891", "mode": "azero-full", "language": "en", "target": "en", "text": "all the areas that we think are important to have a viable", "text_tts": "think are important to have a viable", "translate": "all the areas that we think are important to have a viable", "translate_tts": "all the areas that we think are important to have a viable", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:38.289", "mode": "azero-full", "language": "en", "target": "en", "text": "operator in the markets that we're divesting stores, and we believe the package is really effective in solving for that. So what we", "text_tts": "we", "translate": "operator in the markets that we're divesting stores, and we believe the package is really effective in solving for that. So what we", "translate_tts": "operator in the markets that were divesting stores and we believe the package is really effective in solving for that So what we", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:42.596", "mode": "azero-full", "language": "en", "target": "en", "text": "What we shared with the guidance back in October would still be", "text_tts": "tober would still be", "translate": "What we shared with the guidance back in October would still be", "translate_tts": "What we shared with the guidance back in October would still be", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:56.922", "mode": "azero-full", "language": "en", "target": "en", "text": "very consistent now in our thinking based on the plans that we're moving forward with. And if obviously, if our plans were to change over time, we would share more details around that, but we feel we've got a very strong plan and we feel the guidance that we've shared, nothing at this point would say that we have", "text_tts": "t we have", "translate": "very consistent now in our thinking based on the plans that we're moving forward with. And if obviously, if our plans were to change over time, we would share more details around that, but we feel we've got a very strong plan and we feel the guidance that we've shared, nothing at this point would say that we have", "translate_tts": "very consistent now in our thinking based on the plans that were moving forward with And if obviously if our plans were to change over time we would share more details around that but we feel weve got a very strong plan and we feel the guidance that weve shared nothing at this point would say that we have", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:59.369", "mode": "azero-full", "language": "en", "target": "en", "text": "Anything that would be a concern to move away from those?", "text_tts": "concern to move away from those", "translate": "Anything that would be a concern to move away from those?", "translate_tts": "Anything that would be a concern to move away from those", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:13.989", "mode": "azero-full", "language": "en", "target": "en", "text": "those guidance is that we shared and if anything I would say between the work that we've done now to identify the bio with CNS and some of the additional work we've been able to do in planning for the merger with in some respects with Albertson's gives us a high degree of confidence that", "text_tts": "ome respects with Albertsons gives us a high degree of confidence that", "translate": "those guidance is that we shared and if anything I would say between the work that we've done now to identify the bio with CNS and some of the additional work we've been able to do in planning for the merger with in some respects with Albertson's gives us a high degree of confidence that", "translate_tts": "those guidance is that we shared and if anything I would say between the work that weve done now to identify the bio with CNS and some of the additional work weve been able to do in planning for the merger with in some respects with Albertsons gives us a high degree of confidence that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:17.417", "mode": "azero-full", "language": "en", "target": "en", "text": "The plans that we shared are still very much the expectation.", "text_tts": "are still very much the expectation", "translate": "The plans that we shared are still very much the expectation.", "translate_tts": "The plans that we shared are still very much the expectation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:19.679", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Robbie. Great. Great. Thank you.", "text_tts": "Great Great Thank you", "translate": "Thanks, Robbie. Great. Great. Thank you.", "translate_tts": "Thanks Robbie Great Great Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:32.693", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Robert. Our final question today comes from Dean Rosenblum from Bernstein. Dean, your line is now open, please go ahead.", "text_tts": "ine is now open please go ahead", "translate": "Thank you, Robert. Our final question today comes from Dean Rosenblum from Bernstein. Dean, your line is now open, please go ahead.", "translate_tts": "Thank you Robert Our final question today comes from Dean Rosenblum from Bernstein Dean your line is now open please go ahead", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:40.762", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you so much, hey guys, thanks so much for making time for the question. I really appreciate it. I have two questions regarding the divested stores.", "text_tts": "arding the divested stores", "translate": "Thank you so much, hey guys, thanks so much for making time for the question. I really appreciate it. I have two questions regarding the divested stores.", "translate_tts": "Thank you so much hey guys thanks so much for making time for the question I really appreciate it I have two questions regarding the divested stores", "is_final": false, "emotion": "😊", "events": "📻👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:45.717", "mode": "azero-full", "language": "en", "target": "en", "text": "The first question is, you know, there's a big debate about whether you guys are going to allow", "text_tts": "about whether you guys are going to allow", "translate": "The first question is, you know, there's a big debate about whether you guys are going to allow", "translate_tts": "The first question is you know theres a big debate about whether you guys are going to allow", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:52.243", "mode": "azero-full", "language": "en", "target": "en", "text": "the acquirer now known as CNS to operate the stores under the banners that they're currently operating on.", "text_tts": "re currently operating on", "translate": "the acquirer now known as CNS to operate the stores under the banners that they're currently operating on.", "translate_tts": "the acquirer now known as CNS to operate the stores under the banners that theyre currently operating on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:00.703", "mode": "azero-full", "language": "en", "target": "en", "text": "And I guess the two part question there, one is are you going to allow CNS to operate the stores under their existing banners, yes or no, and if not", "text_tts": "ing banners yes or no and if not", "translate": "And I guess the two part question there, one is are you going to allow CNS to operate the stores under their existing banners, yes or no, and if not", "translate_tts": "And I guess the two part question there one is are you going to allow CNS to operate the stores under their existing banners yes or no and if not", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:05.091", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you have any idea what the plan is for CNS in terms of rebranding the stores?", "text_tts": "in terms of rebranding the stores", "translate": "Do you have any idea what the plan is for CNS in terms of rebranding the stores?", "translate_tts": "Do you have any idea what the plan is for CNS in terms of rebranding the stores", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:15.993", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the second question is you mentioned one hundred and sixty stores that CNS operates at retail. Can you share some detail on where those", "text_tts": "some detail on where those", "translate": "And then the second question is you mentioned one hundred and sixty stores that CNS operates at retail. Can you share some detail on where those", "translate_tts": "And then the second question is you mentioned one hundred and sixty stores that CNS operates at retail Can you share some detail on where those", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:20.039", "mode": "azero-full", "language": "en", "target": "en", "text": "Stores are actually located because there's very little regional geographic overlap.", "text_tts": "geographic overlap", "translate": "Stores are actually located because there's very little regional geographic overlap.", "translate_tts": "Stores are actually located because theres very little regional geographic overlap", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:22.253", "mode": "azero-full", "language": "en", "target": "en", "text": "between existing piggly wiggly stores.", "text_tts": "iggly wiggly stores", "translate": "between existing piggly wiggly stores.", "translate_tts": "between existing piggly wiggly stores", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:26.178", "mode": "azero-full", "language": "en", "target": "en", "text": "and the locations where you've announced the divested stores to be. Thanks.", "text_tts": "res to be Thanks", "translate": "and the locations where you've announced the divested stores to be. Thanks.", "translate_tts": "and the locations where youve announced the divested stores to be Thanks", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:41.357", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, yes. Thanks for the question. So just to clarify on the bannering, what we shared this morning was that CNS will be provided with three banners that we'll be divesting as part of the plan. So Mariano's", "text_tts": "So Marianos", "translate": "Sure, yes. Thanks for the question. So just to clarify on the bannering, what we shared this morning was that CNS will be provided with three banners that we'll be divesting as part of the plan. So Mariano's", "translate_tts": "Sure yes Thanks for the question So just to clarify on the bannering what we shared this morning was that CNS will be provided with three banners that well be divesting as part of the plan So Marianos", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:48.815", "mode": "azero-full", "language": "en", "target": "en", "text": "QFC and CARS are all banners that they will be essentially acquiring as part of the divestiture package. And they will also receive", "text_tts": "ackage And they will also receive", "translate": "QFC and CARS are all banners that they will be essentially acquiring as part of the divestiture package. And they will also receive", "translate_tts": "QFC and CARS are all banners that they will be essentially acquiring as part of the divestiture package And they will also receive", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:53.421", "mode": "azero-full", "language": "en", "target": "en", "text": "a license to operate under the Albertsons banner in four states.", "text_tts": "operate under the Albertsons banner in four states", "translate": "a license to operate under the Albertsons banner in four states.", "translate_tts": "a license to operate under the Albertsons banner in four states", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:55.855", "mode": "azero-full", "language": "en", "target": "en", "text": "So that would be California.", "text_tts": "California", "translate": "So that would be California.", "translate_tts": "So that would be California", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:56.998", "mode": "azero-full", "language": "en", "target": "en", "text": "Colorado.", "text_tts": "Colorado", "translate": "Colorado.", "translate_tts": "Colorado", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:58.594", "mode": "azero-full", "language": "en", "target": "en", "text": "Wyoming.", "text_tts": "Wyoming", "translate": "Wyoming.", "translate_tts": "Wyoming", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:03.859", "mode": "azero-full", "language": "en", "target": "en", "text": "and Arizona. Arizona. Thanks Rodney. So, so essentially.", "text_tts": "rizona Arizona Thanks Rodney So so essentially", "translate": "and Arizona. Arizona. Thanks Rodney. So, so essentially.", "translate_tts": "and Arizona Arizona Thanks Rodney So so essentially", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:10.763", "mode": "azero-full", "language": "en", "target": "en", "text": "CNS, I won't speak for what their plans are. That's obviously their decision to move forward, but they will have the right to be able to use those banners", "text_tts": "to use those banners", "translate": "CNS, I won't speak for what their plans are. That's obviously their decision to move forward, but they will have the right to be able to use those banners", "translate_tts": "CNS I wont speak for what their plans are Thats obviously their decision to move forward but they will have the right to be able to use those banners", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:25.259", "mode": "azero-full", "language": "en", "target": "en", "text": "and Albertson's in the four states I mentioned and the three other banners in any states they choose to use them and operate the stores. So that will be a decision they will make over time. But they would not key if they are if they ultimately buy stores that are different banners than those four to", "text_tts": "ners than those four to", "translate": "and Albertson's in the four states I mentioned and the three other banners in any states they choose to use them and operate the stores. So that will be a decision they will make over time. But they would not key if they are if they ultimately buy stores that are different banners than those four to", "translate_tts": "and Albertsons in the four states I mentioned and the three other banners in any states they choose to use them and operate the stores So that will be a decision they will make over time But they would not key if they are if they ultimately buy stores that are different banners than those four to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:28.897", "mode": "azero-full", "language": "en", "target": "en", "text": "They would need to rebatter those stores over a period of time.", "text_tts": "to rebatter those stores over a period of time", "translate": "They would need to rebatter those stores over a period of time.", "translate_tts": "They would need to rebatter those stores over a period of time", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:38.647", "mode": "azero-full", "language": "en", "target": "en", "text": "And the stores they operate Piggly Wiggly would be in the Midwest and in the South and the Grand Union would be in the Northeast.", "text_tts": "the Northeast", "translate": "And the stores they operate Piggly Wiggly would be in the Midwest and in the South and the Grand Union would be in the Northeast.", "translate_tts": "And the stores they operate Piggly Wiggly would be in the Midwest and in the South and the Grand Union would be in the Northeast", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:40.385", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "😔", "events": "🥴👂📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:50.106", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, we think that's a compelling part of the plan actually for CNS because it will introduce a new competitor into markets where they have infrastructure and capability but are able to", "text_tts": "but are able to", "translate": "Yes, we think that's a compelling part of the plan actually for CNS because it will introduce a new competitor into markets where they have infrastructure and capability but are able to", "translate_tts": "Yes we think thats a compelling part of the plan actually for CNS because it will introduce a new competitor into markets where they have infrastructure and capability but are able to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:52.193", "mode": "azero-full", "language": "en", "target": "en", "text": "to present a new competitor in that market as well.", "text_tts": "competitor in that market as well", "translate": "to present a new competitor in that market as well.", "translate_tts": "to present a new competitor in that market as well", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:53.256", "mode": "azero-full", "language": "en", "target": "en", "text": "Texting.", "text_tts": "Texting", "translate": "Texting.", "translate_tts": "Texting", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Ottenstein (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:57.690", "mode": "azero-full", "language": "en", "target": "en", "text": "And thanks everyone for all the questions. As always,", "text_tts": "everyone for all the questions As always", "translate": "And thanks everyone for all the questions. As always,", "translate_tts": "And thanks everyone for all the questions As always", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:59:01.690", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to share a few comments directly with our associates listening in.", "text_tts": "s listening in", "translate": "I'd like to share a few comments directly with our associates listening in.", "translate_tts": "Id like to share a few comments directly with our associates listening in", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:59:09.122", "mode": "azero-full", "language": "en", "target": "en", "text": "As the back to school season gets underway, we want to wish all families good luck on the upcoming school year.", "text_tts": "on the upcoming school year", "translate": "As the back to school season gets underway, we want to wish all families good luck on the upcoming school year.", "translate_tts": "As the back to school season gets underway we want to wish all families good luck on the upcoming school year", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:13.506", "mode": "azero-full", "language": "en", "target": "en", "text": "and acknowledge our own associates who continue their education through our", "text_tts": "associates who continue their education through our", "translate": "and acknowledge our own associates who continue their education through our", "translate_tts": "and acknowledge our own associates who continue their education through our", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:15.776", "mode": "azero-full", "language": "en", "target": "en", "text": "Our feed your future program.", "text_tts": "re program", "translate": "Our feed your future program.", "translate_tts": "Our feed your future program", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:18.984", "mode": "azero-full", "language": "en", "target": "en", "text": "Feed Your Future is our continuing education benefit.", "text_tts": "is our continuing education benefit", "translate": "Feed Your Future is our continuing education benefit.", "translate_tts": "Feed Your Future is our continuing education benefit", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:23.156", "mode": "azero-full", "language": "en", "target": "en", "text": "That provides up to twenty one thousand dollars for each associate.", "text_tts": "s for each associate", "translate": "That provides up to twenty one thousand dollars for each associate.", "translate_tts": "That provides up to twenty one thousand dollars for each associate", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:27.341", "mode": "azero-full", "language": "en", "target": "en", "text": "over the course of their career to cover continuing education.", "text_tts": "education", "translate": "over the course of their career to cover continuing education.", "translate_tts": "over the course of their career to cover continuing education", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:35.323", "mode": "azero-full", "language": "en", "target": "en", "text": "We are proud that since the program started in twenty eighteen, more than sixteen thousand associates have utilized this benefit.", "text_tts": "s have utilized this benefit", "translate": "We are proud that since the program started in twenty eighteen, more than sixteen thousand associates have utilized this benefit.", "translate_tts": "We are proud that since the program started in twenty eighteen more than sixteen thousand associates have utilized this benefit", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:41.271", "mode": "azero-full", "language": "en", "target": "en", "text": "with approximately ninety one percent of these participants are being hourly associates.", "text_tts": "s are being hourly associates", "translate": "with approximately ninety one percent of these participants are being hourly associates.", "translate_tts": "with approximately ninety one percent of these participants are being hourly associates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:49.257", "mode": "azero-full", "language": "en", "target": "en", "text": "We're so thankful that you've chosen to grow your career with Kroger and we're excited to see that number to continue to increase.", "text_tts": "to increase", "translate": "We're so thankful that you've chosen to grow your career with Kroger and we're excited to see that number to continue to increase.", "translate_tts": "Were so thankful that youve chosen to grow your career with Kroger and were excited to see that number to continue to increase", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:54.493", "mode": "azero-full", "language": "en", "target": "en", "text": "And we've committed to bringing this benefit to Albertsons once we merge as well.", "text_tts": "s once we merge as well", "translate": "And we've committed to bringing this benefit to Albertsons once we merge as well.", "translate_tts": "And weve committed to bringing this benefit to Albertsons once we merge as well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:58.911", "mode": "azero-full", "language": "en", "target": "en", "text": "And then in closing, overall, Kroger is delivering consistent results.", "text_tts": "overall Kroger is delivering consistent results", "translate": "And then in closing, overall, Kroger is delivering consistent results.", "translate_tts": "And then in closing overall Kroger is delivering consistent results", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 07:00:04.147", "mode": "azero-full", "language": "en", "target": "en", "text": "which reflect the strength of our business model that we've talked about in a challenged environment.", "text_tts": "challenged environment", "translate": "which reflect the strength of our business model that we've talked about in a challenged environment.", "translate_tts": "which reflect the strength of our business model that weve talked about in a challenged environment", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 07:00:08.474", "mode": "azero-full", "language": "en", "target": "en", "text": "By managing costs and growing alternative profit streams.", "text_tts": "and growing alternative profit streams", "translate": "By managing costs and growing alternative profit streams.", "translate_tts": "By managing costs and growing alternative profit streams", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 07:00:13.368", "mode": "azero-full", "language": "en", "target": "en", "text": "We drove earnings growth and generated strong free cash flow again this quarter.", "text_tts": "again this quarter", "translate": "We drove earnings growth and generated strong free cash flow again this quarter.", "translate_tts": "We drove earnings growth and generated strong free cash flow again this quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 07:00:17.032", "mode": "azero-full", "language": "en", "target": "en", "text": "We are proud of our ability to deliver these results.", "text_tts": "results", "translate": "We are proud of our ability to deliver these results.", "translate_tts": "We are proud of our ability to deliver these results", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 07:00:18.972", "mode": "azero-full", "language": "en", "target": "en", "text": "while creating value for our customers.", "text_tts": "value for our customers", "translate": "while creating value for our customers.", "translate_tts": "while creating value for our customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 07:00:21.994", "mode": "azero-full", "language": "en", "target": "en", "text": "We are thankful for our incredible associates.", "text_tts": "for our incredible associates", "translate": "We are thankful for our incredible associates.", "translate_tts": "We are thankful for our incredible associates", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 07:00:25.027", "mode": "azero-full", "language": "en", "target": "en", "text": "and their dedication to providing our customers", "text_tts": "to providing our customers", "translate": "and their dedication to providing our customers", "translate_tts": "and their dedication to providing our customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 07:00:26.915", "mode": "azero-full", "language": "en", "target": "en", "text": "a full, fresh, and friendly experience.", "text_tts": "and friendly experience", "translate": "a full, fresh, and friendly experience.", "translate_tts": "a full fresh and friendly experience", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 07:00:40.706", "mode": "azero-full", "language": "en", "target": "en", "text": "We are excited about the significant step Kroger has taken to fulfill our merger commitments through the divestiture plan, and we remain committed to fulfilling all the commitments we set out last year when we announced", "text_tts": "when we announced", "translate": "We are excited about the significant step Kroger has taken to fulfill our merger commitments through the divestiture plan, and we remain committed to fulfilling all the commitments we set out last year when we announced", "translate_tts": "We are excited about the significant step Kroger has taken to fulfill our merger commitments through the divestiture plan and we remain committed to fulfilling all the commitments we set out last year when we announced", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 07:00:42.911", "mode": "azero-full", "language": "en", "target": "en", "text": "our proposed merger with Albertsons.", "text_tts": "merger with Albertsons", "translate": "our proposed merger with Albertsons.", "translate_tts": "our proposed merger with Albertsons", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 07:00:47.707", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks again for everyone for joining us today. That concludes today's call.", "text_tts": "concludes todays call", "translate": "Thanks again for everyone for joining us today. That concludes today's call.", "translate_tts": "Thanks again for everyone for joining us today That concludes todays call", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "3a1487d0-b0ab-497f-a2ce-dae5d1403032", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_The_Kroger_Company_Q3_2023_Earnings_Conference_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_The_Kroger_Company_Q3_2023_Earnings_Conference_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..ca8d31ef67aca0e45975dceb7721116f601c7791 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/KR_The_Kroger_Company_Q3_2023_Earnings_Conference_Call_Emotion.txt @@ -0,0 +1,515 @@ +{"timestamp": "2025-07-17 05:49:09.547", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning and welcome to the Kroger Co Third Quarter Earnings Conference Call.", "text_tts": "Quarter Earnings Conference Call", "translate": "Good morning and welcome to the Kroger Co Third Quarter Earnings Conference Call.", "translate_tts": "Good morning and welcome to the Kroger Co Third Quarter Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:14.572", "mode": "azero-full", "language": "en", "target": "en", "text": "If you would like to ask your question, please press staff, followed by one on your telephone keypad.", "text_tts": "keypad", "translate": "If you would like to ask your question, please press staff, followed by one on your telephone keypad.", "translate_tts": "If you would like to ask your question please press staff followed by one on your telephone keypad", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:16.976", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note this event is being recorded.", "text_tts": "event is being recorded", "translate": "Please note this event is being recorded.", "translate_tts": "Please note this event is being recorded", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:23.185", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to turn the conference over to Robert Quast, Senior Director, Investor Relations. Please go ahead.", "text_tts": "ns Please go ahead", "translate": "I would now like to turn the conference over to Robert Quast, Senior Director, Investor Relations. Please go ahead.", "translate_tts": "I would now like to turn the conference over to Robert Quast Senior Director Investor Relations Please go ahead", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:29.623", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you for joining us for Kroger's Third Quarter twenty twenty three earnings call.", "text_tts": "rogers Third Quarter twenty twenty three earnings call", "translate": "Good morning. Thank you for joining us for Kroger's Third Quarter twenty twenty three earnings call.", "translate_tts": "Good morning Thank you for joining us for Krogers Third Quarter twenty twenty three earnings call", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:35.903", "mode": "azero-full", "language": "en", "target": "en", "text": "I am joined today by Kroger's Chairman and Chief Executive Officer, Rodney McMullen, and Chief Financial Officer, Gary Millerchip.", "text_tts": "Officer Gary Millerchip", "translate": "I am joined today by Kroger's Chairman and Chief Executive Officer, Rodney McMullen, and Chief Financial Officer, Gary Millerchip.", "translate_tts": "I am joined today by Krogers Chairman and Chief Executive Officer Rodney McMullen and Chief Financial Officer Gary Millerchip", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:43.763", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I want to remind you that today's discussions will include forward looking statements. We want to caution you that such statements are predictions.", "text_tts": "statements are predictions", "translate": "Before we begin, I want to remind you that today's discussions will include forward looking statements. We want to caution you that such statements are predictions.", "translate_tts": "Before we begin I want to remind you that todays discussions will include forward looking statements We want to caution you that such statements are predictions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:46.057", "mode": "azero-full", "language": "en", "target": "en", "text": "and actual events or results can differ materially.", "text_tts": "or results can differ materially", "translate": "and actual events or results can differ materially.", "translate_tts": "and actual events or results can differ materially", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:51.687", "mode": "azero-full", "language": "en", "target": "en", "text": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is", "text_tts": "business on an ongoing basis is", "translate": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is", "translate_tts": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:53.707", "mode": "azero-full", "language": "en", "target": "en", "text": "is contained in our SEC filings.", "text_tts": "SEC filings", "translate": "is contained in our SEC filings.", "translate_tts": "is contained in our SEC filings", "is_final": false, "emotion": "😰", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:57.268", "mode": "azero-full", "language": "en", "target": "en", "text": "The Kroger Company assumes no obligation to update that information.", "text_tts": "assumes no obligation to update that information", "translate": "The Kroger Company assumes no obligation to update that information.", "translate_tts": "The Kroger Company assumes no obligation to update that information", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:01.018", "mode": "azero-full", "language": "en", "target": "en", "text": "After our prepared remarks, we look forward to taking your questions.", "text_tts": "remarks we look forward to taking your questions", "translate": "After our prepared remarks, we look forward to taking your questions.", "translate_tts": "After our prepared remarks we look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:09.325", "mode": "azero-full", "language": "en", "target": "en", "text": "In order to cover a broad range of topics from as many of you as we can, we ask that you please limit yourself to one question and one follow up question if necessary.", "text_tts": "follow up question if necessary", "translate": "In order to cover a broad range of topics from as many of you as we can, we ask that you please limit yourself to one question and one follow up question if necessary.", "translate_tts": "In order to cover a broad range of topics from as many of you as we can we ask that you please limit yourself to one question and one follow up question if necessary", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:11.186", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to Rodney.", "text_tts": "call over to Rodney", "translate": "I will now turn the call over to Rodney.", "translate_tts": "I will now turn the call over to Rodney", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:15.767", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "text_tts": "u for joining us today", "translate": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "translate_tts": "Thank you Rob Good morning everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:20.778", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I'd like to take a moment to outline our discussion topics this morning.", "text_tts": "outline our discussion topics this morning", "translate": "Before we begin, I'd like to take a moment to outline our discussion topics this morning.", "translate_tts": "Before we begin Id like to take a moment to outline our discussion topics this morning", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:24.379", "mode": "azero-full", "language": "en", "target": "en", "text": "I will begin by covering the current retail environment.", "text_tts": "covering the current retail environment", "translate": "I will begin by covering the current retail environment.", "translate_tts": "I will begin by covering the current retail environment", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:27.380", "mode": "azero-full", "language": "en", "target": "en", "text": "and how the strength of Kroger's value creation model", "text_tts": "of Krogers value creation model", "translate": "and how the strength of Kroger's value creation model", "translate_tts": "and how the strength of Krogers value creation model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:31.521", "mode": "azero-full", "language": "en", "target": "en", "text": "is supporting earnings growth and generating strong free cash flow.", "text_tts": "and generating strong free cash flow", "translate": "is supporting earnings growth and generating strong free cash flow.", "translate_tts": "is supporting earnings growth and generating strong free cash flow", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:36.447", "mode": "azero-full", "language": "en", "target": "en", "text": "Then Gary will cover our financial results and guidance for the remainder of the year.", "text_tts": "and guidance for the remainder of the year", "translate": "Then Gary will cover our financial results and guidance for the remainder of the year.", "translate_tts": "Then Gary will cover our financial results and guidance for the remainder of the year", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:41.494", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, I will conclude with an update on our proposed merger with Albertson's.", "text_tts": "ger with Albertsons", "translate": "Finally, I will conclude with an update on our proposed merger with Albertson's.", "translate_tts": "Finally I will conclude with an update on our proposed merger with Albertsons", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:43.618", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we open it up for questions.", "text_tts": "it up for questions", "translate": "Before we open it up for questions.", "translate_tts": "Before we open it up for questions", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:46.257", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to our third quarter.", "text_tts": "our third quarter", "translate": "Now turning to our third quarter.", "translate_tts": "Now turning to our third quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:53.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's third quarter results highlight the strength and diversity of our business model in a challenged operating environment.", "text_tts": "operating environment", "translate": "Kroger's third quarter results highlight the strength and diversity of our business model in a challenged operating environment.", "translate_tts": "Krogers third quarter results highlight the strength and diversity of our business model in a challenged operating environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:02.504", "mode": "azero-full", "language": "en", "target": "en", "text": "as strong fuel performance and growth in our alternative profit businesses supported continued adjusted net earnings per diluted share growth.", "text_tts": "earnings per diluted share growth", "translate": "as strong fuel performance and growth in our alternative profit businesses supported continued adjusted net earnings per diluted share growth.", "translate_tts": "as strong fuel performance and growth in our alternative profit businesses supported continued adjusted net earnings per diluted share growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:09.065", "mode": "azero-full", "language": "en", "target": "en", "text": "As consumer spending tightens, we are focused on providing customers with exceptional value.", "text_tts": "oviding customers with exceptional value", "translate": "As consumer spending tightens, we are focused on providing customers with exceptional value.", "translate_tts": "As consumer spending tightens we are focused on providing customers with exceptional value", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:18.496", "mode": "azero-full", "language": "en", "target": "en", "text": "By maintaining our long term commitment to lower prices, personalized promotions and rewards, we are growing households and increasing loyalty.", "text_tts": "olds and increasing loyalty", "translate": "By maintaining our long term commitment to lower prices, personalized promotions and rewards, we are growing households and increasing loyalty.", "translate_tts": "By maintaining our long term commitment to lower prices personalized promotions and rewards we are growing households and increasing loyalty", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:21.423", "mode": "azero-full", "language": "en", "target": "en", "text": "Positioning Kroger for sustainable future growth.", "text_tts": "Kroger for sustainable future growth", "translate": "Positioning Kroger for sustainable future growth.", "translate_tts": "Positioning Kroger for sustainable future growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:26.625", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers are managing many economic factors that are pressuring their spending.", "text_tts": "their spending", "translate": "Customers are managing many economic factors that are pressuring their spending.", "translate_tts": "Customers are managing many economic factors that are pressuring their spending", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:51:29.168", "mode": "azero-full", "language": "en", "target": "en", "text": "including higher interest rates.", "text_tts": "interest rates", "translate": "including higher interest rates.", "translate_tts": "including higher interest rates", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:51:30.694", "mode": "azero-full", "language": "en", "target": "en", "text": "reduce savings.", "text_tts": "reduce savings", "translate": "reduce savings.", "translate_tts": "reduce savings", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:51:33.766", "mode": "azero-full", "language": "en", "target": "en", "text": "and fewer government benefits, including Snap.", "text_tts": "benefits including Snap", "translate": "and fewer government benefits, including Snap.", "translate_tts": "and fewer government benefits including Snap", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:51:36.476", "mode": "azero-full", "language": "en", "target": "en", "text": "Although inflation is decelerating", "text_tts": "is decelerating", "translate": "Although inflation is decelerating", "translate_tts": "Although inflation is decelerating", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:51:43.762", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers are still adjusting to the impacts from eight consecutive quarters of broad and significant inflation.", "text_tts": "ecutive quarters of broad and significant inflation", "translate": "Customers are still adjusting to the impacts from eight consecutive quarters of broad and significant inflation.", "translate_tts": "Customers are still adjusting to the impacts from eight consecutive quarters of broad and significant inflation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:51:54.731", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, Kroger grew higher income households once again as our attractive mix of quality, value and convenience continues to drive engagement.", "text_tts": "engagement", "translate": "During the quarter, Kroger grew higher income households once again as our attractive mix of quality, value and convenience continues to drive engagement.", "translate_tts": "During the quarter Kroger grew higher income households once again as our attractive mix of quality value and convenience continues to drive engagement", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:56.860", "mode": "azero-full", "language": "en", "target": "en", "text": "By buying larger packs.", "text_tts": "packs", "translate": "By buying larger packs.", "translate_tts": "By buying larger packs", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:03.037", "mode": "azero-full", "language": "en", "target": "en", "text": "more fresh items and more premium our brand products. These households are more profitable.", "text_tts": "These households are more profitable", "translate": "more fresh items and more premium our brand products. These households are more profitable.", "translate_tts": "more fresh items and more premium our brand products These households are more profitable", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:05.801", "mode": "azero-full", "language": "en", "target": "en", "text": "As we've seen over recent quarters,", "text_tts": "over recent quarters", "translate": "As we've seen over recent quarters,", "translate_tts": "As weve seen over recent quarters", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:52:08.995", "mode": "azero-full", "language": "en", "target": "en", "text": "Our customers are actively looking for value.", "text_tts": "actively looking for value", "translate": "Our customers are actively looking for value.", "translate_tts": "Our customers are actively looking for value", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:52:13.859", "mode": "azero-full", "language": "en", "target": "en", "text": "And our budget conscious customers are under more significant spending pressure.", "text_tts": "spending pressure", "translate": "And our budget conscious customers are under more significant spending pressure.", "translate_tts": "And our budget conscious customers are under more significant spending pressure", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:52:18.241", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also looking for ways to support customers with additional value.", "text_tts": "additional value", "translate": "We are also looking for ways to support customers with additional value.", "translate_tts": "We are also looking for ways to support customers with additional value", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:52:22.929", "mode": "azero-full", "language": "en", "target": "en", "text": "including in store displays with everyday staples at low price points.", "text_tts": "w price points", "translate": "including in store displays with everyday staples at low price points.", "translate_tts": "including in store displays with everyday staples at low price points", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:52:27.090", "mode": "azero-full", "language": "en", "target": "en", "text": "We've seen a great response from all customers to these offers.", "text_tts": "response from all customers to these offers", "translate": "We've seen a great response from all customers to these offers.", "translate_tts": "Weve seen a great response from all customers to these offers", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:52:31.129", "mode": "azero-full", "language": "en", "target": "en", "text": "But engagement for our budget conscious households.", "text_tts": "r budget conscious households", "translate": "But engagement for our budget conscious households.", "translate_tts": "But engagement for our budget conscious households", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:52:32.619", "mode": "azero-full", "language": "en", "target": "en", "text": "has been especially strong.", "text_tts": "strong", "translate": "has been especially strong.", "translate_tts": "has been especially strong", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:52:38.853", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers purchasing these offer items are making more trips and buying more units.", "text_tts": "s and buying more units", "translate": "Customers purchasing these offer items are making more trips and buying more units.", "translate_tts": "Customers purchasing these offer items are making more trips and buying more units", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:44.490", "mode": "azero-full", "language": "en", "target": "en", "text": "not only recognizing the value with these displays, but the value across the entire store.", "text_tts": "the value across the entire store", "translate": "not only recognizing the value with these displays, but the value across the entire store.", "translate_tts": "not only recognizing the value with these displays but the value across the entire store", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:52.721", "mode": "azero-full", "language": "en", "target": "en", "text": "To help more customers manage their budget, we are only deepening our commitment to deliver exceptional value for our customers.", "text_tts": "value for our customers", "translate": "To help more customers manage their budget, we are only deepening our commitment to deliver exceptional value for our customers.", "translate_tts": "To help more customers manage their budget we are only deepening our commitment to deliver exceptional value for our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:55.282", "mode": "azero-full", "language": "en", "target": "en", "text": "Our personalized promotions.", "text_tts": "Our personalized promotions", "translate": "Our personalized promotions.", "translate_tts": "Our personalized promotions", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:00.762", "mode": "azero-full", "language": "en", "target": "en", "text": "are an increasingly critical way for customers to save on items that matter most to them.", "text_tts": "items that matter most to them", "translate": "are an increasingly critical way for customers to save on items that matter most to them.", "translate_tts": "are an increasingly critical way for customers to save on items that matter most to them", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:05.616", "mode": "azero-full", "language": "en", "target": "en", "text": "We are applying analytics to Kroger's unmatched purchase data.", "text_tts": "analytics to Krogers unmatched purchase data", "translate": "We are applying analytics to Kroger's unmatched purchase data.", "translate_tts": "We are applying analytics to Krogers unmatched purchase data", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:10.123", "mode": "azero-full", "language": "en", "target": "en", "text": "To strike the right balance between the depth and breadth of promotions.", "text_tts": "and breadth of promotions", "translate": "To strike the right balance between the depth and breadth of promotions.", "translate_tts": "To strike the right balance between the depth and breadth of promotions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:14.950", "mode": "azero-full", "language": "en", "target": "en", "text": "To ensure customers were able to enjoy a memorable Thanksgiving, for example.", "text_tts": "Thanksgiving for example", "translate": "To ensure customers were able to enjoy a memorable Thanksgiving, for example.", "translate_tts": "To ensure customers were able to enjoy a memorable Thanksgiving for example", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:24.819", "mode": "azero-full", "language": "en", "target": "en", "text": "We created a meal bundle that served a group of ten for less than five dollars per person, which represents a lower price than last year.", "text_tts": "ce than last year", "translate": "We created a meal bundle that served a group of ten for less than five dollars per person, which represents a lower price than last year.", "translate_tts": "We created a meal bundle that served a group of ten for less than five dollars per person which represents a lower price than last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:29.697", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a long history of delivering value to our customers.", "text_tts": "customers", "translate": "We have a long history of delivering value to our customers.", "translate_tts": "We have a long history of delivering value to our customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:44.217", "mode": "azero-full", "language": "en", "target": "en", "text": "By providing a broad assortment of fresh foods at low prices through our unique omnichannel shopping experience, we achieved our tenth consecutive quarter of total household growth and increased loyal households even faster.", "text_tts": "s even faster", "translate": "By providing a broad assortment of fresh foods at low prices through our unique omnichannel shopping experience, we achieved our tenth consecutive quarter of total household growth and increased loyal households even faster.", "translate_tts": "By providing a broad assortment of fresh foods at low prices through our unique omnichannel shopping experience we achieved our tenth consecutive quarter of total household growth and increased loyal households even faster", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:48.463", "mode": "azero-full", "language": "en", "target": "en", "text": "Positioning Kroger for sustainable future growth.", "text_tts": "roger for sustainable future growth", "translate": "Positioning Kroger for sustainable future growth.", "translate_tts": "Positioning Kroger for sustainable future growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:54.845", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I'll provide more details about how our go to market strategy is delivering for our customers.", "text_tts": "customers", "translate": "Now I'll provide more details about how our go to market strategy is delivering for our customers.", "translate_tts": "Now Ill provide more details about how our go to market strategy is delivering for our customers", "is_final": false, "emotion": "", "events": "✍📯👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:56.738", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with seamless.", "text_tts": "with seamless", "translate": "Starting with seamless.", "translate_tts": "Starting with seamless", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:04.480", "mode": "azero-full", "language": "en", "target": "en", "text": "Our digital business delivered a strong third quarter with double digit growth in both our pickup and delivery businesses.", "text_tts": "and delivery businesses", "translate": "Our digital business delivered a strong third quarter with double digit growth in both our pickup and delivery businesses.", "translate_tts": "Our digital business delivered a strong third quarter with double digit growth in both our pickup and delivery businesses", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:08.142", "mode": "azero-full", "language": "en", "target": "en", "text": "Multiple tailwinds are driving our sales momentum.", "text_tts": "s are driving our sales momentum", "translate": "Multiple tailwinds are driving our sales momentum.", "translate_tts": "Multiple tailwinds are driving our sales momentum", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:11.676", "mode": "azero-full", "language": "en", "target": "en", "text": "including growth in both households and visits.", "text_tts": "in both households and visits", "translate": "including growth in both households and visits.", "translate_tts": "including growth in both households and visits", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:14.473", "mode": "azero-full", "language": "en", "target": "en", "text": "Our new two hour pickup service.", "text_tts": "hour pickup service", "translate": "Our new two hour pickup service.", "translate_tts": "Our new two hour pickup service", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:17.096", "mode": "azero-full", "language": "en", "target": "en", "text": "available in more than one third of our stores,", "text_tts": "ore than one third of our stores", "translate": "available in more than one third of our stores,", "translate_tts": "available in more than one third of our stores", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:19.781", "mode": "azero-full", "language": "en", "target": "en", "text": "also contributed to our success in the quarter.", "text_tts": "to our success in the quarter", "translate": "also contributed to our success in the quarter.", "translate_tts": "also contributed to our success in the quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:23.770", "mode": "azero-full", "language": "en", "target": "en", "text": "to become the online food retailer of choice.", "text_tts": "online food retailer of choice", "translate": "to become the online food retailer of choice.", "translate_tts": "to become the online food retailer of choice", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:27.098", "mode": "azero-full", "language": "en", "target": "en", "text": "We are focused on delivering best in class fulfillment.", "text_tts": "on delivering best in class fulfillment", "translate": "We are focused on delivering best in class fulfillment.", "translate_tts": "We are focused on delivering best in class fulfillment", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:32.777", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams improved key customer experience metrics in pickup.", "text_tts": "key customer experience metrics in pickup", "translate": "Our teams improved key customer experience metrics in pickup.", "translate_tts": "Our teams improved key customer experience metrics in pickup", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:36.115", "mode": "azero-full", "language": "en", "target": "en", "text": "increasing fill rates and reducing wait times during the quarter.", "text_tts": "and reducing wait times during the quarter", "translate": "increasing fill rates and reducing wait times during the quarter.", "translate_tts": "increasing fill rates and reducing wait times during the quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:39.446", "mode": "azero-full", "language": "en", "target": "en", "text": "This resulted in improved net promoter scores.", "text_tts": "in improved net promoter scores", "translate": "This resulted in improved net promoter scores.", "translate_tts": "This resulted in improved net promoter scores", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:47.286", "mode": "azero-full", "language": "en", "target": "en", "text": "Our customer fulfillment centers again led our delivery growth, where we continue to rapidly increase households.", "text_tts": "increase households", "translate": "Our customer fulfillment centers again led our delivery growth, where we continue to rapidly increase households.", "translate_tts": "Our customer fulfillment centers again led our delivery growth where we continue to rapidly increase households", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:54.186", "mode": "azero-full", "language": "en", "target": "en", "text": "Our delivery customers enjoy the convenience of on time refrigerated delivery directly to their doorstep.", "text_tts": "refrigerated delivery directly to their doorstep", "translate": "Our delivery customers enjoy the convenience of on time refrigerated delivery directly to their doorstep.", "translate_tts": "Our delivery customers enjoy the convenience of on time refrigerated delivery directly to their doorstep", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:58.660", "mode": "azero-full", "language": "en", "target": "en", "text": "With zero compromise on freshness, quality and value.", "text_tts": "on freshness quality and value", "translate": "With zero compromise on freshness, quality and value.", "translate_tts": "With zero compromise on freshness quality and value", "is_final": false, "emotion": "", "events": "✍📯👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:02.351", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to personalization.", "text_tts": "ization", "translate": "Turning to personalization.", "translate_tts": "Turning to personalization", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:09.570", "mode": "azero-full", "language": "en", "target": "en", "text": "Investments in our personalized capabilities ensure we are meeting elevated customer demand for savings.", "text_tts": "elevated customer demand for savings", "translate": "Investments in our personalized capabilities ensure we are meeting elevated customer demand for savings.", "translate_tts": "Investments in our personalized capabilities ensure we are meeting elevated customer demand for savings", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:12.687", "mode": "azero-full", "language": "en", "target": "en", "text": "and enables us to deploy promotional dollars more effectively.", "text_tts": "to deploy promotional dollars more effectively", "translate": "and enables us to deploy promotional dollars more effectively.", "translate_tts": "and enables us to deploy promotional dollars more effectively", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:22.965", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital offers have increased compared to last year, and our personalization capabilities have resulted in an even more significant increase in redemptions.", "text_tts": "an even more significant increase in redemptions", "translate": "Digital offers have increased compared to last year, and our personalization capabilities have resulted in an even more significant increase in redemptions.", "translate_tts": "Digital offers have increased compared to last year and our personalization capabilities have resulted in an even more significant increase in redemptions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:28.864", "mode": "azero-full", "language": "en", "target": "en", "text": "driving loyalty and increasing digitally engaged households this quarter by thirteen percent.", "text_tts": "thirteen percent", "translate": "driving loyalty and increasing digitally engaged households this quarter by thirteen percent.", "translate_tts": "driving loyalty and increasing digitally engaged households this quarter by thirteen percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:37.334", "mode": "azero-full", "language": "en", "target": "en", "text": "Digitally engaged households are incredibly valuable to our model as they are more loyal, spend nearly three times more with us", "text_tts": "ly three times more with us", "translate": "Digitally engaged households are incredibly valuable to our model as they are more loyal, spend nearly three times more with us", "translate_tts": "Digitally engaged households are incredibly valuable to our model as they are more loyal spend nearly three times more with us", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:41.364", "mode": "azero-full", "language": "en", "target": "en", "text": "and accelerate growth in our alternative profit businesses.", "text_tts": "in our alternative profit businesses", "translate": "and accelerate growth in our alternative profit businesses.", "translate_tts": "and accelerate growth in our alternative profit businesses", "is_final": false, "emotion": "", "events": "✍📯👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:52.852", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I'd like to share more about how our diversified business model supported earnings growth this quarter and gives us confidence in our ability to navigate the environment ahead.", "text_tts": "bility to navigate the environment ahead", "translate": "Now I'd like to share more about how our diversified business model supported earnings growth this quarter and gives us confidence in our ability to navigate the environment ahead.", "translate_tts": "Now Id like to share more about how our diversified business model supported earnings growth this quarter and gives us confidence in our ability to navigate the environment ahead", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:56.784", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with our alternative profit businesses.", "text_tts": "ternative profit businesses", "translate": "Starting with our alternative profit businesses.", "translate_tts": "Starting with our alternative profit businesses", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:01.728", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth in alternative profit businesses remained strong in the third quarter.", "text_tts": "he third quarter", "translate": "Growth in alternative profit businesses remained strong in the third quarter.", "translate_tts": "Growth in alternative profit businesses remained strong in the third quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:04.775", "mode": "azero-full", "language": "en", "target": "en", "text": "With balanced growth across the portfolio.", "text_tts": "growth across the portfolio", "translate": "With balanced growth across the portfolio.", "translate_tts": "With balanced growth across the portfolio", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:11.624", "mode": "azero-full", "language": "en", "target": "en", "text": "The strength of our seamless ecosystem and elevated digital engagement is having a flywheel effect.", "text_tts": "t is having a flywheel effect", "translate": "The strength of our seamless ecosystem and elevated digital engagement is having a flywheel effect.", "translate_tts": "The strength of our seamless ecosystem and elevated digital engagement is having a flywheel effect", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:19.772", "mode": "azero-full", "language": "en", "target": "en", "text": "Creating the traffic and the data needed to drive growth in Kroger Precision Marketing a higher margin profit stream.", "text_tts": "er margin profit stream", "translate": "Creating the traffic and the data needed to drive growth in Kroger Precision Marketing a higher margin profit stream.", "translate_tts": "Creating the traffic and the data needed to drive growth in Kroger Precision Marketing a higher margin profit stream", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:24.364", "mode": "azero-full", "language": "en", "target": "en", "text": "Recently we celebrated the sixth anniversary of KPM.", "text_tts": "celebrated the sixth anniversary of KPM", "translate": "Recently we celebrated the sixth anniversary of KPM.", "translate_tts": "Recently we celebrated the sixth anniversary of KPM", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:33.307", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, KPM made an important step in its journey to become the most trusted and transparent media company.", "text_tts": "and transparent media company", "translate": "This quarter, KPM made an important step in its journey to become the most trusted and transparent media company.", "translate_tts": "This quarter KPM made an important step in its journey to become the most trusted and transparent media company", "is_final": false, "emotion": "", "events": "👨📯🖱📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:40.920", "mode": "azero-full", "language": "en", "target": "en", "text": "By activating ad buying platforms, we are offering more self service solutions to meet clients where they are today.", "text_tts": "clients where they are today", "translate": "By activating ad buying platforms, we are offering more self service solutions to meet clients where they are today.", "translate_tts": "By activating ad buying platforms we are offering more self service solutions to meet clients where they are today", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:44.632", "mode": "azero-full", "language": "en", "target": "en", "text": "Providing advertisers more direct access.", "text_tts": "direct access", "translate": "Providing advertisers more direct access.", "translate_tts": "Providing advertisers more direct access", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:46.654", "mode": "azero-full", "language": "en", "target": "en", "text": "to custom Kroger audiences.", "text_tts": "om Kroger audiences", "translate": "to custom Kroger audiences.", "translate_tts": "to custom Kroger audiences", "is_final": false, "emotion": "😮", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:50.025", "mode": "azero-full", "language": "en", "target": "en", "text": "This first iteration has already launched.", "text_tts": "eration has already launched", "translate": "This first iteration has already launched.", "translate_tts": "This first iteration has already launched", "is_final": false, "emotion": "", "events": "🏠🔊👨📯✍📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:54.788", "mode": "azero-full", "language": "en", "target": "en", "text": "and KPM expects to expand to other buying platforms in the future.", "text_tts": "platforms in the future", "translate": "and KPM expects to expand to other buying platforms in the future.", "translate_tts": "and KPM expects to expand to other buying platforms in the future", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:02.918", "mode": "azero-full", "language": "en", "target": "en", "text": "These new innovative features will help accelerate KPM's impressive growth by allowing advertisers to reduce waste", "text_tts": "duce waste", "translate": "These new innovative features will help accelerate KPM's impressive growth by allowing advertisers to reduce waste", "translate_tts": "These new innovative features will help accelerate KPMs impressive growth by allowing advertisers to reduce waste", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:05.366", "mode": "azero-full", "language": "en", "target": "en", "text": "and enhanced measurement tools.", "text_tts": "d measurement tools", "translate": "and enhanced measurement tools.", "translate_tts": "and enhanced measurement tools", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:11.468", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger Health had a strong quarter that exceeded our internal expectations.", "text_tts": "ed our internal expectations", "translate": "Kroger Health had a strong quarter that exceeded our internal expectations.", "translate_tts": "Kroger Health had a strong quarter that exceeded our internal expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:18.033", "mode": "azero-full", "language": "en", "target": "en", "text": "and help drive sales and profit growth. Our decision to terminate our agreement with ExpressScripps", "text_tts": "Scripps", "translate": "and help drive sales and profit growth. Our decision to terminate our agreement with ExpressScripps", "translate_tts": "and help drive sales and profit growth Our decision to terminate our agreement with ExpressScripps", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:25.111", "mode": "azero-full", "language": "en", "target": "en", "text": "reflects our commitment to making decisions that we believe are in the best long term interests of our customers and shareholders.", "text_tts": "interests of our customers and shareholders", "translate": "reflects our commitment to making decisions that we believe are in the best long term interests of our customers and shareholders.", "translate_tts": "reflects our commitment to making decisions that we believe are in the best long term interests of our customers and shareholders", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:28.493", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams have done an excellent job retaining patients.", "text_tts": "an excellent job retaining patients", "translate": "Our teams have done an excellent job retaining patients.", "translate_tts": "Our teams have done an excellent job retaining patients", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:34.669", "mode": "azero-full", "language": "en", "target": "en", "text": "and utilizing our pharmacists extra capacity to devote more time to patient care.", "text_tts": "time to patient care", "translate": "and utilizing our pharmacists extra capacity to devote more time to patient care.", "translate_tts": "and utilizing our pharmacists extra capacity to devote more time to patient care", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:37.049", "mode": "azero-full", "language": "en", "target": "en", "text": "Including growing our number of vaccinations.", "text_tts": "our number of vaccinations", "translate": "Including growing our number of vaccinations.", "translate_tts": "Including growing our number of vaccinations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:41.041", "mode": "azero-full", "language": "en", "target": "en", "text": "Gary will provide more on the financial impact of this later.", "text_tts": "his later", "translate": "Gary will provide more on the financial impact of this later.", "translate_tts": "Gary will provide more on the financial impact of this later", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:46.239", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we continued to see rapid growth in GLP one drugs.", "text_tts": "h in GLP one drugs", "translate": "During the quarter, we continued to see rapid growth in GLP one drugs.", "translate_tts": "During the quarter we continued to see rapid growth in GLP one drugs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:57:48.133", "mode": "azero-full", "language": "en", "target": "en", "text": "in our retail pharmacies.", "text_tts": "pharmacies", "translate": "in our retail pharmacies.", "translate_tts": "in our retail pharmacies", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 05:58:00.698", "mode": "azero-full", "language": "en", "target": "en", "text": "While the long term impacts of these drugs on customer buying habits are unknown, Kroger's food as medicine philosophy positions us well to support our customers' health and wellness goals.", "text_tts": "lness goals", "translate": "While the long term impacts of these drugs on customer buying habits are unknown, Kroger's food as medicine philosophy positions us well to support our customers' health and wellness goals.", "translate_tts": "While the long term impacts of these drugs on customer buying habits are unknown Krogers food as medicine philosophy positions us well to support our customers health and wellness goals", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:04.348", "mode": "azero-full", "language": "en", "target": "en", "text": "Our comprehensive approach includes healthcare services,", "text_tts": "includes healthcare services", "translate": "Our comprehensive approach includes healthcare services,", "translate_tts": "Our comprehensive approach includes healthcare services", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:10.787", "mode": "azero-full", "language": "en", "target": "en", "text": "professional dietitians and proprietary tools like our nutrition rating app opt op.", "text_tts": "app opt op", "translate": "professional dietitians and proprietary tools like our nutrition rating app opt op.", "translate_tts": "professional dietitians and proprietary tools like our nutrition rating app opt op", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:14.034", "mode": "azero-full", "language": "en", "target": "en", "text": "which are all designed to support healthy living.", "text_tts": "to support healthy living", "translate": "which are all designed to support healthy living.", "translate_tts": "which are all designed to support healthy living", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:16.009", "mode": "azero-full", "language": "en", "target": "en", "text": "and to do so holistically.", "text_tts": "holistically", "translate": "and to do so holistically.", "translate_tts": "and to do so holistically", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:19.400", "mode": "azero-full", "language": "en", "target": "en", "text": "While we pride ourselves on data and insights,", "text_tts": "ourselves on data and insights", "translate": "While we pride ourselves on data and insights,", "translate_tts": "While we pride ourselves on data and insights", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:27.398", "mode": "azero-full", "language": "en", "target": "en", "text": "The patient data in our pharmacy operations is separate from our customer loyalty data and is protected by privacy laws.", "text_tts": "is protected by privacy laws", "translate": "The patient data in our pharmacy operations is separate from our customer loyalty data and is protected by privacy laws.", "translate_tts": "The patient data in our pharmacy operations is separate from our customer loyalty data and is protected by privacy laws", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:34.087", "mode": "azero-full", "language": "en", "target": "en", "text": "We are committed to using our data in an appropriate manner while not jeopardizing customers' trust.", "text_tts": "manner while not jeopardizing customers trust", "translate": "We are committed to using our data in an appropriate manner while not jeopardizing customers' trust.", "translate_tts": "We are committed to using our data in an appropriate manner while not jeopardizing customers trust", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:40.906", "mode": "azero-full", "language": "en", "target": "en", "text": "For now, we have not seen any major macro shifts in customer eating habits or spending behaviors.", "text_tts": "or spending behaviors", "translate": "For now, we have not seen any major macro shifts in customer eating habits or spending behaviors.", "translate_tts": "For now we have not seen any major macro shifts in customer eating habits or spending behaviors", "is_final": false, "emotion": "😡", "events": "👨📯✍📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:47.553", "mode": "azero-full", "language": "en", "target": "en", "text": "Food trends are constantly evolving, and we are committed to offering products that meet our customers needs.", "text_tts": "needs", "translate": "Food trends are constantly evolving, and we are committed to offering products that meet our customers needs.", "translate_tts": "Food trends are constantly evolving and we are committed to offering products that meet our customers needs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:50.536", "mode": "azero-full", "language": "en", "target": "en", "text": "For customers looking to adopt healthier habits,", "text_tts": "healthier habits", "translate": "For customers looking to adopt healthier habits,", "translate_tts": "For customers looking to adopt healthier habits", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:56.799", "mode": "azero-full", "language": "en", "target": "en", "text": "with or without the help of these drugs. We are well positioned to provide important healthcare services", "text_tts": "l positioned to provide important healthcare services", "translate": "with or without the help of these drugs. We are well positioned to provide important healthcare services", "translate_tts": "with or without the help of these drugs We are well positioned to provide important healthcare services", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:58.804", "mode": "azero-full", "language": "en", "target": "en", "text": "and healthy food options.", "text_tts": "options", "translate": "and healthy food options.", "translate_tts": "and healthy food options", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:03.162", "mode": "azero-full", "language": "en", "target": "en", "text": "At Kroger, our purpose is to feed the human spirit.", "text_tts": "our purpose is to feed the human spirit", "translate": "At Kroger, our purpose is to feed the human spirit.", "translate_tts": "At Kroger our purpose is to feed the human spirit", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:08.805", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'm so impressed by the many ways our associates bring this to life every day.", "text_tts": "every day", "translate": "And I'm so impressed by the many ways our associates bring this to life every day.", "translate_tts": "And Im so impressed by the many ways our associates bring this to life every day", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:11.924", "mode": "azero-full", "language": "en", "target": "en", "text": "in the ways they support our customers and each other.", "text_tts": "support our customers and each other", "translate": "in the ways they support our customers and each other.", "translate_tts": "in the ways they support our customers and each other", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:15.602", "mode": "azero-full", "language": "en", "target": "en", "text": "We know when associates are connected to our purpose.", "text_tts": "associates are connected to our purpose", "translate": "We know when associates are connected to our purpose.", "translate_tts": "We know when associates are connected to our purpose", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:17.629", "mode": "azero-full", "language": "en", "target": "en", "text": "They feel connected to Kroger.", "text_tts": "to Kroger", "translate": "They feel connected to Kroger.", "translate_tts": "They feel connected to Kroger", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:23.359", "mode": "azero-full", "language": "en", "target": "en", "text": "Our annual Kroger Wellness Festival is just one example of living our purpose.", "text_tts": "example of living our purpose", "translate": "Our annual Kroger Wellness Festival is just one example of living our purpose.", "translate_tts": "Our annual Kroger Wellness Festival is just one example of living our purpose", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:27.923", "mode": "azero-full", "language": "en", "target": "en", "text": "This festival is one of the nation's largest health and wellness events.", "text_tts": "health and wellness events", "translate": "This festival is one of the nation's largest health and wellness events.", "translate_tts": "This festival is one of the nations largest health and wellness events", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:32.381", "mode": "azero-full", "language": "en", "target": "en", "text": "Showcasing more than one hundred and fifty experiences and food offerings.", "text_tts": "than one hundred and fifty experiences and food offerings", "translate": "Showcasing more than one hundred and fifty experiences and food offerings.", "translate_tts": "Showcasing more than one hundred and fifty experiences and food offerings", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:40.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Sponsors and celebrities joined Kroger and hundreds of thousands of visitors to share our vision for better physical", "text_tts": "or better physical", "translate": "Sponsors and celebrities joined Kroger and hundreds of thousands of visitors to share our vision for better physical", "translate_tts": "Sponsors and celebrities joined Kroger and hundreds of thousands of visitors to share our vision for better physical", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:42.877", "mode": "azero-full", "language": "en", "target": "en", "text": "mental and emotional health for families.", "text_tts": "health for families", "translate": "mental and emotional health for families.", "translate_tts": "mental and emotional health for families", "is_final": false, "emotion": "", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:48.939", "mode": "azero-full", "language": "en", "target": "en", "text": "It was wonderful to see the level of support and participation in this important mission.", "text_tts": "and participation in this important mission", "translate": "It was wonderful to see the level of support and participation in this important mission.", "translate_tts": "It was wonderful to see the level of support and participation in this important mission", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:54.140", "mode": "azero-full", "language": "en", "target": "en", "text": "Also this quarter, we released our annual ESG report.", "text_tts": "we released our annual ESG report", "translate": "Also this quarter, we released our annual ESG report.", "translate_tts": "Also this quarter we released our annual ESG report", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:02.616", "mode": "azero-full", "language": "en", "target": "en", "text": "which highlighted Kroger's significant progress on our zero hunger zero waste journey to expand access to affordable", "text_tts": "d access to affordable", "translate": "which highlighted Kroger's significant progress on our zero hunger zero waste journey to expand access to affordable", "translate_tts": "which highlighted Krogers significant progress on our zero hunger zero waste journey to expand access to affordable", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:05.428", "mode": "azero-full", "language": "en", "target": "en", "text": "fresh and healthy food and to reduce waste.", "text_tts": "healthy food and to reduce waste", "translate": "fresh and healthy food and to reduce waste.", "translate_tts": "fresh and healthy food and to reduce waste", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:07.344", "mode": "azero-full", "language": "en", "target": "en", "text": "especially food waste.", "text_tts": "e", "translate": "especially food waste.", "translate_tts": "especially food waste", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:08.829", "mode": "azero-full", "language": "en", "target": "en", "text": "across our footprint.", "text_tts": "across our footprint", "translate": "across our footprint.", "translate_tts": "across our footprint", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:13.758", "mode": "azero-full", "language": "en", "target": "en", "text": "Since we launched Zero Hunger or Zero Waste in twenty seventeen,", "text_tts": "twenty seventeen", "translate": "Since we launched Zero Hunger or Zero Waste in twenty seventeen,", "translate_tts": "Since we launched Zero Hunger or Zero Waste in twenty seventeen", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:26.971", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger has donated more than three billion meals to feed hungry families, including more than one point three billion to fight food insecurity and nearly six hundred million pounds of surplus food.", "text_tts": "hundred million pounds of surplus food", "translate": "Kroger has donated more than three billion meals to feed hungry families, including more than one point three billion to fight food insecurity and nearly six hundred million pounds of surplus food.", "translate_tts": "Kroger has donated more than three billion meals to feed hungry families including more than one point three billion to fight food insecurity and nearly six hundred million pounds of surplus food", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:28.814", "mode": "azero-full", "language": "en", "target": "en", "text": "to our food bank partners.", "text_tts": "partners", "translate": "to our food bank partners.", "translate_tts": "to our food bank partners", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:33.511", "mode": "azero-full", "language": "en", "target": "en", "text": "I am so proud of our teams and their efforts to reach these incredible milestones.", "text_tts": "to reach these incredible milestones", "translate": "I am so proud of our teams and their efforts to reach these incredible milestones.", "translate_tts": "I am so proud of our teams and their efforts to reach these incredible milestones", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:44.887", "mode": "azero-full", "language": "en", "target": "en", "text": "Our associates are the driving force behind our success by delivering an outstanding customer experience and helping make the holidays even more special for our customers.", "text_tts": "customers", "translate": "Our associates are the driving force behind our success by delivering an outstanding customer experience and helping make the holidays even more special for our customers.", "translate_tts": "Our associates are the driving force behind our success by delivering an outstanding customer experience and helping make the holidays even more special for our customers", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:51.174", "mode": "azero-full", "language": "en", "target": "en", "text": "We facilitate this through our long standing commitment to invest in associate wages and benefits.", "text_tts": "to invest in associate wages and benefits", "translate": "We facilitate this through our long standing commitment to invest in associate wages and benefits.", "translate_tts": "We facilitate this through our long standing commitment to invest in associate wages and benefits", "is_final": false, "emotion": "", "events": "👨📯🏠🔊✍📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:54.182", "mode": "azero-full", "language": "en", "target": "en", "text": "and training tools to advance their career growth.", "text_tts": "to advance their career growth", "translate": "and training tools to advance their career growth.", "translate_tts": "and training tools to advance their career growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:03.974", "mode": "azero-full", "language": "en", "target": "en", "text": "Feed your future our continuing education benefit is one of the important ways we make Kroger a place where associates come for a job.", "text_tts": "a job", "translate": "Feed your future our continuing education benefit is one of the important ways we make Kroger a place where associates come for a job.", "translate_tts": "Feed your future our continuing education benefit is one of the important ways we make Kroger a place where associates come for a job", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:04.743", "mode": "azero-full", "language": "en", "target": "en", "text": "and discover a career.", "text_tts": "and discover a career", "translate": "and discover a career.", "translate_tts": "and discover a career", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:13.596", "mode": "azero-full", "language": "en", "target": "en", "text": "This benefit provides up to twenty one thousand dollars lifetime and has helped almost six thousand associates this year alone.", "text_tts": "six thousand associates this year alone", "translate": "This benefit provides up to twenty one thousand dollars lifetime and has helped almost six thousand associates this year alone.", "translate_tts": "This benefit provides up to twenty one thousand dollars lifetime and has helped almost six thousand associates this year alone", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:18.081", "mode": "azero-full", "language": "en", "target": "en", "text": "with approximately ninety percent of these participants being hourly.", "text_tts": "ninety percent of these participants being hourly", "translate": "with approximately ninety percent of these participants being hourly.", "translate_tts": "with approximately ninety percent of these participants being hourly", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:23.282", "mode": "azero-full", "language": "en", "target": "en", "text": "Our focus on development is contributing to strong improvements in retention.", "text_tts": "in retention", "translate": "Our focus on development is contributing to strong improvements in retention.", "translate_tts": "Our focus on development is contributing to strong improvements in retention", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:25.829", "mode": "azero-full", "language": "en", "target": "en", "text": "Which includes associate continuity.", "text_tts": "associate continuity", "translate": "Which includes associate continuity.", "translate_tts": "Which includes associate continuity", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:28.156", "mode": "azero-full", "language": "en", "target": "en", "text": "and a more consistent customer experience.", "text_tts": "customer experience", "translate": "and a more consistent customer experience.", "translate_tts": "and a more consistent customer experience", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:32.736", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn it over to Gary to take you through our financial results.", "text_tts": "results", "translate": "With that, I'll turn it over to Gary to take you through our financial results.", "translate_tts": "With that Ill turn it over to Gary to take you through our financial results", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:01:33.399", "mode": "azero-full", "language": "en", "target": "en", "text": "Gary.", "text_tts": "Gary", "translate": "Gary.", "translate_tts": "Gary", "is_final": false, "emotion": "", "events": "🏠🔊👨📯✍📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:01:34.158", "mode": "azero-full", "language": "en", "target": "en", "text": "yeah", "text_tts": "yeah", "translate": "yeah", "translate_tts": "yeah", "is_final": false, "emotion": "", "events": "🏠🔊✍📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:01:36.816", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rodney, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thank you, Rodney, and good morning, everyone.", "translate_tts": "Thank you Rodney and good morning everyone", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:41.881", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's third quarter results demonstrate the resilience of our value creation model.", "text_tts": "our value creation model", "translate": "Kroger's third quarter results demonstrate the resilience of our value creation model.", "translate_tts": "Krogers third quarter results demonstrate the resilience of our value creation model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:46.997", "mode": "azero-full", "language": "en", "target": "en", "text": "The investments we have made over recent years to strengthen and diversify our business", "text_tts": "diversify our business", "translate": "The investments we have made over recent years to strengthen and diversify our business", "translate_tts": "The investments we have made over recent years to strengthen and diversify our business", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:50.009", "mode": "azero-full", "language": "en", "target": "en", "text": "are allowing Kroger to navigate a challenged environment.", "text_tts": "roger to navigate a challenged environment", "translate": "are allowing Kroger to navigate a challenged environment.", "translate_tts": "are allowing Kroger to navigate a challenged environment", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:52.892", "mode": "azero-full", "language": "en", "target": "en", "text": "characterized by tightening consumer spending,", "text_tts": "ening consumer spending", "translate": "characterized by tightening consumer spending,", "translate_tts": "characterized by tightening consumer spending", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:01:54.549", "mode": "azero-full", "language": "en", "target": "en", "text": "and food at home disinflation.", "text_tts": "disinflation", "translate": "and food at home disinflation.", "translate_tts": "and food at home disinflation", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:01:59.788", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved adjusted earnings per share growth of eight percent this quarter.", "text_tts": "ight percent this quarter", "translate": "We achieved adjusted earnings per share growth of eight percent this quarter.", "translate_tts": "We achieved adjusted earnings per share growth of eight percent this quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:02.118", "mode": "azero-full", "language": "en", "target": "en", "text": "while also providing greater value for our customers,", "text_tts": "greater value for our customers", "translate": "while also providing greater value for our customers,", "translate_tts": "while also providing greater value for our customers", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:04.604", "mode": "azero-full", "language": "en", "target": "en", "text": "higher wages for our associates,", "text_tts": "our associates", "translate": "higher wages for our associates,", "translate_tts": "higher wages for our associates", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:08.218", "mode": "azero-full", "language": "en", "target": "en", "text": "and investing in strategic initiatives that will support future growth.", "text_tts": "future growth", "translate": "and investing in strategic initiatives that will support future growth.", "translate_tts": "and investing in strategic initiatives that will support future growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:15.383", "mode": "azero-full", "language": "en", "target": "en", "text": "This was made possible by our teams delivering strong performances across our margin expansion initiatives.", "text_tts": "s across our margin expansion initiatives", "translate": "This was made possible by our teams delivering strong performances across our margin expansion initiatives.", "translate_tts": "This was made possible by our teams delivering strong performances across our margin expansion initiatives", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:16.027", "mode": "azero-full", "language": "en", "target": "en", "text": "fuel.", "text_tts": "fuel", "translate": "fuel.", "translate_tts": "fuel", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:18.774", "mode": "azero-full", "language": "en", "target": "en", "text": "alternative profit businesses, and health and wellness.", "text_tts": "ses and health and wellness", "translate": "alternative profit businesses, and health and wellness.", "translate_tts": "alternative profit businesses and health and wellness", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:25.355", "mode": "azero-full", "language": "en", "target": "en", "text": "Our year to date results keep us on track to achieve adjusted earnings per share growth in twenty twenty three.", "text_tts": "h in twenty twenty three", "translate": "Our year to date results keep us on track to achieve adjusted earnings per share growth in twenty twenty three.", "translate_tts": "Our year to date results keep us on track to achieve adjusted earnings per share growth in twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:29.088", "mode": "azero-full", "language": "en", "target": "en", "text": "building on record results over the prior three years.", "text_tts": "sults over the prior three years", "translate": "building on record results over the prior three years.", "translate_tts": "building on record results over the prior three years", "is_final": false, "emotion": "", "events": "🏠🔊✍📯👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:32.738", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now provide more detail on our third quarter.", "text_tts": "more detail on our third quarter", "translate": "I'll now provide more detail on our third quarter.", "translate_tts": "Ill now provide more detail on our third quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:37.407", "mode": "azero-full", "language": "en", "target": "en", "text": "Identical sales without fuel decreased zero point six percent.", "text_tts": "t fuel decreased zero point six percent", "translate": "Identical sales without fuel decreased zero point six percent.", "translate_tts": "Identical sales without fuel decreased zero point six percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:44.434", "mode": "azero-full", "language": "en", "target": "en", "text": "Underlying growth would have been positive one percent, adjusting for the effect of our terminated agreement with ExpressScripts.", "text_tts": "xpressScripts", "translate": "Underlying growth would have been positive one percent, adjusting for the effect of our terminated agreement with ExpressScripts.", "translate_tts": "Underlying growth would have been positive one percent adjusting for the effect of our terminated agreement with ExpressScripts", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:02:47.385", "mode": "azero-full", "language": "en", "target": "en", "text": "Similar to the first two quarters of the year,", "text_tts": "two quarters of the year", "translate": "Similar to the first two quarters of the year,", "translate_tts": "Similar to the first two quarters of the year", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:02:50.000", "mode": "azero-full", "language": "en", "target": "en", "text": "the terminated agreement with Express Scripts.", "text_tts": "agreement with Express Scripts", "translate": "the terminated agreement with Express Scripts.", "translate_tts": "the terminated agreement with Express Scripts", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:02:53.849", "mode": "azero-full", "language": "en", "target": "en", "text": "had a positive effect on our FIFO gross margin rate, excluding fuel.", "text_tts": "excluding fuel", "translate": "had a positive effect on our FIFO gross margin rate, excluding fuel.", "translate_tts": "had a positive effect on our FIFO gross margin rate excluding fuel", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:02:58.791", "mode": "azero-full", "language": "en", "target": "en", "text": "and a negative effect on the OGNA rate, excluding fuel and adjustment items.", "text_tts": "fuel and adjustment items", "translate": "and a negative effect on the OGNA rate, excluding fuel and adjustment items.", "translate_tts": "and a negative effect on the OGNA rate excluding fuel and adjustment items", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:03.316", "mode": "azero-full", "language": "en", "target": "en", "text": "The overall net effect on operating profit was slightly positive.", "text_tts": "effect on operating profit was slightly positive", "translate": "The overall net effect on operating profit was slightly positive.", "translate_tts": "The overall net effect on operating profit was slightly positive", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:10.091", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, we will begin to cycle the impact of Express Scripts at the start of the new calendar year.", "text_tts": "rt of the new calendar year", "translate": "As a reminder, we will begin to cycle the impact of Express Scripts at the start of the new calendar year.", "translate_tts": "As a reminder we will begin to cycle the impact of Express Scripts at the start of the new calendar year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:14.174", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning back to identical sales without fuel.", "text_tts": "sales without fuel", "translate": "Turning back to identical sales without fuel.", "translate_tts": "Turning back to identical sales without fuel", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:20.602", "mode": "azero-full", "language": "en", "target": "en", "text": "As Rodney shared earlier, our seamless ecosystem is a critical component of our growth strategy.", "text_tts": "component of our growth strategy", "translate": "As Rodney shared earlier, our seamless ecosystem is a critical component of our growth strategy.", "translate_tts": "As Rodney shared earlier our seamless ecosystem is a critical component of our growth strategy", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:24.752", "mode": "azero-full", "language": "en", "target": "en", "text": "building customer loyalty and fueling our alternative profit businesses.", "text_tts": "yalty and fueling our alternative profit businesses", "translate": "building customer loyalty and fueling our alternative profit businesses.", "translate_tts": "building customer loyalty and fueling our alternative profit businesses", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:29.286", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital sales were a highlight in the quarter, growing eleven percent.", "text_tts": "growing eleven percent", "translate": "Digital sales were a highlight in the quarter, growing eleven percent.", "translate_tts": "Digital sales were a highlight in the quarter growing eleven percent", "is_final": false, "emotion": "😮", "events": "👨📯✍📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:35.650", "mode": "azero-full", "language": "en", "target": "en", "text": "Our overall sales continue to be affected by industry wide disinflation.", "text_tts": "stry wide disinflation", "translate": "Our overall sales continue to be affected by industry wide disinflation.", "translate_tts": "Our overall sales continue to be affected by industry wide disinflation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:39.477", "mode": "azero-full", "language": "en", "target": "en", "text": "Inflation ended quarter three in the low single digits.", "text_tts": "single digits", "translate": "Inflation ended quarter three in the low single digits.", "translate_tts": "Inflation ended quarter three in the low single digits", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:43.648", "mode": "azero-full", "language": "en", "target": "en", "text": "approximately two hundred and seventy basis points lower than the second quarter.", "text_tts": "d and seventy basis points lower than the second quarter", "translate": "approximately two hundred and seventy basis points lower than the second quarter.", "translate_tts": "approximately two hundred and seventy basis points lower than the second quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:48.849", "mode": "azero-full", "language": "en", "target": "en", "text": "Towards the end of the quarter, we saw inflation decline at a slower pace.", "text_tts": "ower pace", "translate": "Towards the end of the quarter, we saw inflation decline at a slower pace.", "translate_tts": "Towards the end of the quarter we saw inflation decline at a slower pace", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:51.887", "mode": "azero-full", "language": "en", "target": "en", "text": "And we would expect this trend to continue in the fourth quarter.", "text_tts": "pect this trend to continue in the fourth quarter", "translate": "And we would expect this trend to continue in the fourth quarter.", "translate_tts": "And we would expect this trend to continue in the fourth quarter", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:03:54.526", "mode": "azero-full", "language": "en", "target": "en", "text": "with inflation remaining positive at the year end.", "text_tts": "at the year end", "translate": "with inflation remaining positive at the year end.", "translate_tts": "with inflation remaining positive at the year end", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:00.350", "mode": "azero-full", "language": "en", "target": "en", "text": "Encouragingly, units have shown signs of improvement as inflation has decelerated.", "text_tts": "tion has decelerated", "translate": "Encouragingly, units have shown signs of improvement as inflation has decelerated.", "translate_tts": "Encouragingly units have shown signs of improvement as inflation has decelerated", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:04.029", "mode": "azero-full", "language": "en", "target": "en", "text": "and we have sequentially improved units for four straight quarters.", "text_tts": "ly improved units for four straight quarters", "translate": "and we have sequentially improved units for four straight quarters.", "translate_tts": "and we have sequentially improved units for four straight quarters", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:11.668", "mode": "azero-full", "language": "en", "target": "en", "text": "However, unit growth rates have lagged the rate of inflation decline and have not improved at the pace we would have expected.", "text_tts": "pace we would have expected", "translate": "However, unit growth rates have lagged the rate of inflation decline and have not improved at the pace we would have expected.", "translate_tts": "However unit growth rates have lagged the rate of inflation decline and have not improved at the pace we would have expected", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:04:15.313", "mode": "azero-full", "language": "en", "target": "en", "text": "As a team, we are laser focused on returning to unit growth.", "text_tts": "are laser focused on returning to unit growth", "translate": "As a team, we are laser focused on returning to unit growth.", "translate_tts": "As a team we are laser focused on returning to unit growth", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:19.069", "mode": "azero-full", "language": "en", "target": "en", "text": "and expect improvement in volumes to continue for the balance of the year.", "text_tts": "of the year", "translate": "and expect improvement in volumes to continue for the balance of the year.", "translate_tts": "and expect improvement in volumes to continue for the balance of the year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:28.851", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross margin was twenty two percentage of sales and our FIFO gross margin rate, excluding fuel, increased three basis points compared to the same quarter last year.", "text_tts": "mpared to the same quarter last year", "translate": "Gross margin was twenty two percentage of sales and our FIFO gross margin rate, excluding fuel, increased three basis points compared to the same quarter last year.", "translate_tts": "Gross margin was twenty two percentage of sales and our FIFO gross margin rate excluding fuel increased three basis points compared to the same quarter last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:33.817", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we increased investments in pricing and promotions.", "text_tts": "and promotions", "translate": "During the quarter, we increased investments in pricing and promotions.", "translate_tts": "During the quarter we increased investments in pricing and promotions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:36.030", "mode": "azero-full", "language": "en", "target": "en", "text": "to deliver greater value for customers.", "text_tts": "value for customers", "translate": "to deliver greater value for customers.", "translate_tts": "to deliver greater value for customers", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:42.519", "mode": "azero-full", "language": "en", "target": "en", "text": "and we were able to successfully fund these investments by continuing to execute our long term margin improvement plan.", "text_tts": "improvement plan", "translate": "and we were able to successfully fund these investments by continuing to execute our long term margin improvement plan.", "translate_tts": "and we were able to successfully fund these investments by continuing to execute our long term margin improvement plan", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:45.427", "mode": "azero-full", "language": "en", "target": "en", "text": "including our brands optimization,", "text_tts": "brands optimization", "translate": "including our brands optimization,", "translate_tts": "including our brands optimization", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:46.928", "mode": "azero-full", "language": "en", "target": "en", "text": "sourcing efficiencies,", "text_tts": "sourcing efficiencies", "translate": "sourcing efficiencies,", "translate_tts": "sourcing efficiencies", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:48.861", "mode": "azero-full", "language": "en", "target": "en", "text": "and supply chain improvements.", "text_tts": "improvements", "translate": "and supply chain improvements.", "translate_tts": "and supply chain improvements", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:53.353", "mode": "azero-full", "language": "en", "target": "en", "text": "Shrink was a headwind to gross margin during the quarter.", "text_tts": "to gross margin during the quarter", "translate": "Shrink was a headwind to gross margin during the quarter.", "translate_tts": "Shrink was a headwind to gross margin during the quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:04:57.273", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily due to the continued rise in industry wide theft", "text_tts": "theft", "translate": "primarily due to the continued rise in industry wide theft", "translate_tts": "primarily due to the continued rise in industry wide theft", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:58.689", "mode": "azero-full", "language": "en", "target": "en", "text": "and organized retail crime.", "text_tts": "d retail crime", "translate": "and organized retail crime.", "translate_tts": "and organized retail crime", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:05.187", "mode": "azero-full", "language": "en", "target": "en", "text": "We are investing in initiatives to mitigate shrink and protect our associates and customers in our stores.", "text_tts": "protect our associates and customers in our stores", "translate": "We are investing in initiatives to mitigate shrink and protect our associates and customers in our stores.", "translate_tts": "We are investing in initiatives to mitigate shrink and protect our associates and customers in our stores", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:11.754", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking ahead, we would expect these same factors that influence gross margin in quarter three.", "text_tts": "that influence gross margin in quarter three", "translate": "Looking ahead, we would expect these same factors that influence gross margin in quarter three.", "translate_tts": "Looking ahead we would expect these same factors that influence gross margin in quarter three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:15.232", "mode": "azero-full", "language": "en", "target": "en", "text": "will drive a similar outcome for gross margin rate in the fourth quarter.", "text_tts": "in the fourth quarter", "translate": "will drive a similar outcome for gross margin rate in the fourth quarter.", "translate_tts": "will drive a similar outcome for gross margin rate in the fourth quarter", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:25.569", "mode": "azero-full", "language": "en", "target": "en", "text": "During quarter three, we recorded a LIFO charge of twenty nine million dollars compared to a charge of one hundred fifty two million dollars for the same quarter last year.", "text_tts": "two million dollars for the same quarter last year", "translate": "During quarter three, we recorded a LIFO charge of twenty nine million dollars compared to a charge of one hundred fifty two million dollars for the same quarter last year.", "translate_tts": "During quarter three we recorded a LIFO charge of twenty nine million dollars compared to a charge of one hundred fifty two million dollars for the same quarter last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:32.839", "mode": "azero-full", "language": "en", "target": "en", "text": "This reduction was due to inflation returning to low single digits compared to double digit growth experienced last year.", "text_tts": "growth experienced last year", "translate": "This reduction was due to inflation returning to low single digits compared to double digit growth experienced last year.", "translate_tts": "This reduction was due to inflation returning to low single digits compared to double digit growth experienced last year", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:39.851", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's OGNA rate increased thirty two basis points excluding fuel and adjustment items.", "text_tts": "excluding fuel and adjustment items", "translate": "Kroger's OGNA rate increased thirty two basis points excluding fuel and adjustment items.", "translate_tts": "Krogers OGNA rate increased thirty two basis points excluding fuel and adjustment items", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:45.820", "mode": "azero-full", "language": "en", "target": "en", "text": "The increase in OGNA rate was driven by planned investments in associate wages and benefits.", "text_tts": "ed investments in associate wages and benefits", "translate": "The increase in OGNA rate was driven by planned investments in associate wages and benefits.", "translate_tts": "The increase in OGNA rate was driven by planned investments in associate wages and benefits", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:49.238", "mode": "azero-full", "language": "en", "target": "en", "text": "and the effect of our terminated agreement with Express Scripts.", "text_tts": "our terminated agreement with Express Scripts", "translate": "and the effect of our terminated agreement with Express Scripts.", "translate_tts": "and the effect of our terminated agreement with Express Scripts", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:58.165", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we also made the decision to invest in a number of strategic initiatives that are expected to drive growth in twenty twenty four and beyond.", "text_tts": "twenty twenty four and beyond", "translate": "During the quarter, we also made the decision to invest in a number of strategic initiatives that are expected to drive growth in twenty twenty four and beyond.", "translate_tts": "During the quarter we also made the decision to invest in a number of strategic initiatives that are expected to drive growth in twenty twenty four and beyond", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:03.324", "mode": "azero-full", "language": "en", "target": "en", "text": "Investments were partially offset by execution of cost saving initiatives.", "text_tts": "initiatives", "translate": "Investments were partially offset by execution of cost saving initiatives.", "translate_tts": "Investments were partially offset by execution of cost saving initiatives", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:05.024", "mode": "azero-full", "language": "en", "target": "en", "text": "and lower incentive plan costs.", "text_tts": "plan costs", "translate": "and lower incentive plan costs.", "translate_tts": "and lower incentive plan costs", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:09.605", "mode": "azero-full", "language": "en", "target": "en", "text": "We are confident in our ability to effectively manage costs.", "text_tts": "in our ability to effectively manage costs", "translate": "We are confident in our ability to effectively manage costs.", "translate_tts": "We are confident in our ability to effectively manage costs", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:16.195", "mode": "azero-full", "language": "en", "target": "en", "text": "and continue to deliver savings by eliminating waste in areas that do not affect the customer experience.", "text_tts": "experience", "translate": "and continue to deliver savings by eliminating waste in areas that do not affect the customer experience.", "translate_tts": "and continue to deliver savings by eliminating waste in areas that do not affect the customer experience", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:21.059", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to identify incremental cost saving opportunities across the business.", "text_tts": "incremental cost saving opportunities across the business", "translate": "We continue to identify incremental cost saving opportunities across the business.", "translate_tts": "We continue to identify incremental cost saving opportunities across the business", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:26.458", "mode": "azero-full", "language": "en", "target": "en", "text": "and remain on track to deliver our sixth consecutive year of one billion dollars in cost savings.", "text_tts": "year of one billion dollars in cost savings", "translate": "and remain on track to deliver our sixth consecutive year of one billion dollars in cost savings.", "translate_tts": "and remain on track to deliver our sixth consecutive year of one billion dollars in cost savings", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:33.271", "mode": "azero-full", "language": "en", "target": "en", "text": "In the fourth quarter, we would expect our Ogna rate to be relatively flat compared to last year.", "text_tts": "compared to last year", "translate": "In the fourth quarter, we would expect our Ogna rate to be relatively flat compared to last year.", "translate_tts": "In the fourth quarter we would expect our Ogna rate to be relatively flat compared to last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:06:38.698", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger Health is an important component of our value creation model.", "text_tts": "important component of our value creation model", "translate": "Kroger Health is an important component of our value creation model.", "translate_tts": "Kroger Health is an important component of our value creation model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:41.851", "mode": "azero-full", "language": "en", "target": "en", "text": "and is delivering profitable growth in twenty twenty three.", "text_tts": "profitable growth in twenty twenty three", "translate": "and is delivering profitable growth in twenty twenty three.", "translate_tts": "and is delivering profitable growth in twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:48.137", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, the team exceeded our internal goal for the number of vaccinations administered.", "text_tts": "for the number of vaccinations administered", "translate": "During the quarter, the team exceeded our internal goal for the number of vaccinations administered.", "translate_tts": "During the quarter the team exceeded our internal goal for the number of vaccinations administered", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:56.992", "mode": "azero-full", "language": "en", "target": "en", "text": "and the higher profit margins associated with these vaccines helped offset the negative impact on margin rate from growth in GLP one drugs.", "text_tts": "rate from growth in GLP one drugs", "translate": "and the higher profit margins associated with these vaccines helped offset the negative impact on margin rate from growth in GLP one drugs.", "translate_tts": "and the higher profit margins associated with these vaccines helped offset the negative impact on margin rate from growth in GLP one drugs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:02.098", "mode": "azero-full", "language": "en", "target": "en", "text": "As Rodney shared earlier, we are excited about the momentum in health and wellness.", "text_tts": "in health and wellness", "translate": "As Rodney shared earlier, we are excited about the momentum in health and wellness.", "translate_tts": "As Rodney shared earlier we are excited about the momentum in health and wellness", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:07.035", "mode": "azero-full", "language": "en", "target": "en", "text": "and see significant potential for future profitable growth in this area of our business.", "text_tts": "of our business", "translate": "and see significant potential for future profitable growth in this area of our business.", "translate_tts": "and see significant potential for future profitable growth in this area of our business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:10.738", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel is also a key part of our strategy.", "text_tts": "a key part of our strategy", "translate": "Fuel is also a key part of our strategy.", "translate_tts": "Fuel is also a key part of our strategy", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:15.884", "mode": "azero-full", "language": "en", "target": "en", "text": "And through our rewards program is another way that we deliver value for customers.", "text_tts": "we deliver value for customers", "translate": "And through our rewards program is another way that we deliver value for customers.", "translate_tts": "And through our rewards program is another way that we deliver value for customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:16.771", "mode": "azero-full", "language": "en", "target": "en", "text": "and increase loyalty.", "text_tts": "and increase loyalty", "translate": "and increase loyalty.", "translate_tts": "and increase loyalty", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:23.235", "mode": "azero-full", "language": "en", "target": "en", "text": "Our fuel team did an outstanding job, delivering results that were ahead of expectations in the third quarter.", "text_tts": "third quarter", "translate": "Our fuel team did an outstanding job, delivering results that were ahead of expectations in the third quarter.", "translate_tts": "Our fuel team did an outstanding job delivering results that were ahead of expectations in the third quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:29.343", "mode": "azero-full", "language": "en", "target": "en", "text": "Our customers save fourteen percentage more in rewards per fuel purchase compared to last year.", "text_tts": "s per fuel purchase compared to last year", "translate": "Our customers save fourteen percentage more in rewards per fuel purchase compared to last year.", "translate_tts": "Our customers save fourteen percentage more in rewards per fuel purchase compared to last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:32.073", "mode": "azero-full", "language": "en", "target": "en", "text": "which led to gallon sales outpacing the industry.", "text_tts": "lon sales outpacing the industry", "translate": "which led to gallon sales outpacing the industry.", "translate_tts": "which led to gallon sales outpacing the industry", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:38.158", "mode": "azero-full", "language": "en", "target": "en", "text": "The average retail price of fuel was three dollars seventy seven cents this quarter.", "text_tts": "price of fuel was three dollars seventy seven cents this quarter", "translate": "The average retail price of fuel was three dollars seventy seven cents this quarter.", "translate_tts": "The average retail price of fuel was three dollars seventy seven cents this quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:40.095", "mode": "azero-full", "language": "en", "target": "en", "text": "versus three dollars and eighty four cents last year.", "text_tts": "hree dollars and eighty four cents last year", "translate": "versus three dollars and eighty four cents last year.", "translate_tts": "versus three dollars and eighty four cents last year", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:46.719", "mode": "azero-full", "language": "en", "target": "en", "text": "and our cents per gallon fuel margin was fifty seven cents this quarter versus fifty cents last year.", "text_tts": "ven cents this quarter versus fifty cents last year", "translate": "and our cents per gallon fuel margin was fifty seven cents this quarter versus fifty cents last year.", "translate_tts": "and our cents per gallon fuel margin was fifty seven cents this quarter versus fifty cents last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:52.264", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd now like to provide a brief update on labour relations.", "text_tts": "a brief update on labour relations", "translate": "I'd now like to provide a brief update on labour relations.", "translate_tts": "Id now like to provide a brief update on labour relations", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:08:00.402", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger has made substantial investments over the last five years in our associates, raising the average hourly wage by more than thirty three percentage.", "text_tts": "three percentage", "translate": "Kroger has made substantial investments over the last five years in our associates, raising the average hourly wage by more than thirty three percentage.", "translate_tts": "Kroger has made substantial investments over the last five years in our associates raising the average hourly wage by more than thirty three percentage", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:07.408", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain committed to supporting our associates with sustainable investments in wages and comprehensive benefits.", "text_tts": "investments in wages and comprehensive benefits", "translate": "We remain committed to supporting our associates with sustainable investments in wages and comprehensive benefits.", "translate_tts": "We remain committed to supporting our associates with sustainable investments in wages and comprehensive benefits", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:12.952", "mode": "azero-full", "language": "en", "target": "en", "text": "that will at the same time allow us to continue to keep products affordable for the communities that we serve.", "text_tts": "communities that we serve", "translate": "that will at the same time allow us to continue to keep products affordable for the communities that we serve.", "translate_tts": "that will at the same time allow us to continue to keep products affordable for the communities that we serve", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:21.080", "mode": "azero-full", "language": "en", "target": "en", "text": "During the third quarter we ratified new labour agreements with the UFCW for fries, food and drug.", "text_tts": "h the UFCW for fries food and drug", "translate": "During the third quarter we ratified new labour agreements with the UFCW for fries, food and drug.", "translate_tts": "During the third quarter we ratified new labour agreements with the UFCW for fries food and drug", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:21.986", "mode": "azero-full", "language": "en", "target": "en", "text": "Dallas meat.", "text_tts": "Dallas meat", "translate": "Dallas meat.", "translate_tts": "Dallas meat", "is_final": false, "emotion": "😡", "events": "🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:23.997", "mode": "azero-full", "language": "en", "target": "en", "text": "and four stores in roundies.", "text_tts": "s in roundies", "translate": "and four stores in roundies.", "translate_tts": "and four stores in roundies", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:26.995", "mode": "azero-full", "language": "en", "target": "en", "text": "in total covering more than nineteen thousand associates.", "text_tts": "more than nineteen thousand associates", "translate": "in total covering more than nineteen thousand associates.", "translate_tts": "in total covering more than nineteen thousand associates", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:32.924", "mode": "azero-full", "language": "en", "target": "en", "text": "We have now ratified all agreements that were scheduled for negotiation in twenty twenty three.", "text_tts": "for negotiation in twenty twenty three", "translate": "We have now ratified all agreements that were scheduled for negotiation in twenty twenty three.", "translate_tts": "We have now ratified all agreements that were scheduled for negotiation in twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:37.290", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to liquidity and free cash flow.", "text_tts": "and free cash flow", "translate": "Turning to liquidity and free cash flow.", "translate_tts": "Turning to liquidity and free cash flow", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:43.198", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger continues to generate strong free cash flow through consistent operating results.", "text_tts": "through consistent operating results", "translate": "Kroger continues to generate strong free cash flow through consistent operating results.", "translate_tts": "Kroger continues to generate strong free cash flow through consistent operating results", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:45.619", "mode": "azero-full", "language": "en", "target": "en", "text": "and a disciplined approach to deploying capital.", "text_tts": "to deploying capital", "translate": "and a disciplined approach to deploying capital.", "translate_tts": "and a disciplined approach to deploying capital", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:50.753", "mode": "azero-full", "language": "en", "target": "en", "text": "prioritizing the highest return opportunities that support our growth strategy and TSR model.", "text_tts": "growth strategy and TSR model", "translate": "prioritizing the highest return opportunities that support our growth strategy and TSR model.", "translate_tts": "prioritizing the highest return opportunities that support our growth strategy and TSR model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:57.944", "mode": "azero-full", "language": "en", "target": "en", "text": "At the end of the third quarter, Kroger's net total debt to adjusted EBITDA ratio was one point four.", "text_tts": "adjusted EBITDA ratio was one point four", "translate": "At the end of the third quarter, Kroger's net total debt to adjusted EBITDA ratio was one point four.", "translate_tts": "At the end of the third quarter Krogers net total debt to adjusted EBITDA ratio was one point four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:05.122", "mode": "azero-full", "language": "en", "target": "en", "text": "which remains well below our net total debt to adjusted EBITDA ratio target range of two point three to two point five.", "text_tts": "of two point three to two point five", "translate": "which remains well below our net total debt to adjusted EBITDA ratio target range of two point three to two point five.", "translate_tts": "which remains well below our net total debt to adjusted EBITDA ratio target range of two point three to two point five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:13.113", "mode": "azero-full", "language": "en", "target": "en", "text": "This positions us well to execute our financing strategy to close the proposed merger with Albertsons early in twenty twenty four.", "text_tts": "bertsons early in twenty twenty four", "translate": "This positions us well to execute our financing strategy to close the proposed merger with Albertsons early in twenty twenty four.", "translate_tts": "This positions us well to execute our financing strategy to close the proposed merger with Albertsons early in twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:17.061", "mode": "azero-full", "language": "en", "target": "en", "text": "and then quickly return to within our target leverage range post merger.", "text_tts": "post merger", "translate": "and then quickly return to within our target leverage range post merger.", "translate_tts": "and then quickly return to within our target leverage range post merger", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:24.733", "mode": "azero-full", "language": "en", "target": "en", "text": "As I wrap up my comments on the quarter, let me provide additional color on our outlook for the remainder of the year.", "text_tts": "remainder of the year", "translate": "As I wrap up my comments on the quarter, let me provide additional color on our outlook for the remainder of the year.", "translate_tts": "As I wrap up my comments on the quarter let me provide additional color on our outlook for the remainder of the year", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:32.929", "mode": "azero-full", "language": "en", "target": "en", "text": "Today we updated our full year guidance to reflect the impact of near term economic pressures and food at home disinflation.", "text_tts": "es and food at home disinflation", "translate": "Today we updated our full year guidance to reflect the impact of near term economic pressures and food at home disinflation.", "translate_tts": "Today we updated our full year guidance to reflect the impact of near term economic pressures and food at home disinflation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:40.185", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect full year identical sales without fuel to be in the range of zero point six percentage to one percentage.", "text_tts": "ero point six percentage to one percentage", "translate": "We now expect full year identical sales without fuel to be in the range of zero point six percentage to one percentage.", "translate_tts": "We now expect full year identical sales without fuel to be in the range of zero point six percentage to one percentage", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:46.300", "mode": "azero-full", "language": "en", "target": "en", "text": "and adjusted FIFO net operating profit to be within a range of four point nine to five billion dollars.", "text_tts": "ne to five billion dollars", "translate": "and adjusted FIFO net operating profit to be within a range of four point nine to five billion dollars.", "translate_tts": "and adjusted FIFO net operating profit to be within a range of four point nine to five billion dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:58.491", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, our sales guidance reflects the effect of ExpressScripts, which is reducing our reported identical sales without fuel by approximately one hundred and fifty basis points in twenty twenty three.", "text_tts": "y approximately one hundred and fifty basis points in twenty twenty three", "translate": "As a reminder, our sales guidance reflects the effect of ExpressScripts, which is reducing our reported identical sales without fuel by approximately one hundred and fifty basis points in twenty twenty three.", "translate_tts": "As a reminder our sales guidance reflects the effect of ExpressScripts which is reducing our reported identical sales without fuel by approximately one hundred and fifty basis points in twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:06.404", "mode": "azero-full", "language": "en", "target": "en", "text": "Our latest sales trends would put us on track to achieve the midpoint of our updated annual sales guidance range.", "text_tts": "annual sales guidance range", "translate": "Our latest sales trends would put us on track to achieve the midpoint of our updated annual sales guidance range.", "translate_tts": "Our latest sales trends would put us on track to achieve the midpoint of our updated annual sales guidance range", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:13.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, we would expect to exit quarter four with a stronger sales trend than our overall results for the quarter.", "text_tts": "results for the quarter", "translate": "Importantly, we would expect to exit quarter four with a stronger sales trend than our overall results for the quarter.", "translate_tts": "Importantly we would expect to exit quarter four with a stronger sales trend than our overall results for the quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:16.414", "mode": "azero-full", "language": "en", "target": "en", "text": "as we start to cycle the effect of Express Scripts in January.", "text_tts": "the effect of Express Scripts in January", "translate": "as we start to cycle the effect of Express Scripts in January.", "translate_tts": "as we start to cycle the effect of Express Scripts in January", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:24.306", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe we are well positioned to navigate near term headwinds, and the strength we are seeing in our alternative profit businesses,", "text_tts": "seeing in our alternative profit businesses", "translate": "We believe we are well positioned to navigate near term headwinds, and the strength we are seeing in our alternative profit businesses,", "translate_tts": "We believe we are well positioned to navigate near term headwinds and the strength we are seeing in our alternative profit businesses", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:26.402", "mode": "azero-full", "language": "en", "target": "en", "text": "health and wellness, and fuel,", "text_tts": "nd fuel", "translate": "health and wellness, and fuel,", "translate_tts": "health and wellness and fuel", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:36.134", "mode": "azero-full", "language": "en", "target": "en", "text": "combined with a lower expected LIFO charge gives us the confidence to raise the lower end of our full year adjusted net earnings per diluted share guidance range.", "text_tts": "d share guidance range", "translate": "combined with a lower expected LIFO charge gives us the confidence to raise the lower end of our full year adjusted net earnings per diluted share guidance range.", "translate_tts": "combined with a lower expected LIFO charge gives us the confidence to raise the lower end of our full year adjusted net earnings per diluted share guidance range", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:42.218", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect adjusted EPS to be between four dollars fifty cents to four dollars sixty cents.", "text_tts": "our dollars fifty cents to four dollars sixty cents", "translate": "We now expect adjusted EPS to be between four dollars fifty cents to four dollars sixty cents.", "translate_tts": "We now expect adjusted EPS to be between four dollars fifty cents to four dollars sixty cents", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:48.570", "mode": "azero-full", "language": "en", "target": "en", "text": "And looking forward, Kroger remains committed to delivering attractive and sustainable returns for our shareholders.", "text_tts": "and sustainable returns for our shareholders", "translate": "And looking forward, Kroger remains committed to delivering attractive and sustainable returns for our shareholders.", "translate_tts": "And looking forward Kroger remains committed to delivering attractive and sustainable returns for our shareholders", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:50.270", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now turn the call back to Rodney.", "text_tts": "back to Rodney", "translate": "I'll now turn the call back to Rodney.", "translate_tts": "Ill now turn the call back to Rodney", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:10:58.682", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Gary. Before we open the floor to your questions, let me provide an update on our pending merger with Albertson's companies.", "text_tts": "sons companies", "translate": "Thanks, Gary. Before we open the floor to your questions, let me provide an update on our pending merger with Albertson's companies.", "translate_tts": "Thanks Gary Before we open the floor to your questions let me provide an update on our pending merger with Albertsons companies", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:07.407", "mode": "azero-full", "language": "en", "target": "en", "text": "As of november fifteenth, twenty twenty three, Kroger certified substantial compliance with the second request issued by the FTC.", "text_tts": "ance with the second request issued by the FTC", "translate": "As of november fifteenth, twenty twenty three, Kroger certified substantial compliance with the second request issued by the FTC.", "translate_tts": "As of november fifteenth twenty twenty three Kroger certified substantial compliance with the second request issued by the FTC", "is_final": false, "emotion": "", "events": "✍📯🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:12.746", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to work cooperatively with the FTC in its review of the transaction.", "text_tts": "of the transaction", "translate": "We continue to work cooperatively with the FTC in its review of the transaction.", "translate_tts": "We continue to work cooperatively with the FTC in its review of the transaction", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:19.116", "mode": "azero-full", "language": "en", "target": "en", "text": "This step keeps us on track to close our proposed merger with Albertsons in early twenty twenty four.", "text_tts": "enty twenty four", "translate": "This step keeps us on track to close our proposed merger with Albertsons in early twenty twenty four.", "translate_tts": "This step keeps us on track to close our proposed merger with Albertsons in early twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:30.540", "mode": "azero-full", "language": "en", "target": "en", "text": "We are confident that we have fulfilled all the commitments we set out in the original merger agreement, including the comprehensive divestiture plan announced with CNS wholesale grocers.", "text_tts": "grocers", "translate": "We are confident that we have fulfilled all the commitments we set out in the original merger agreement, including the comprehensive divestiture plan announced with CNS wholesale grocers.", "translate_tts": "We are confident that we have fulfilled all the commitments we set out in the original merger agreement including the comprehensive divestiture plan announced with CNS wholesale grocers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:41.764", "mode": "azero-full", "language": "en", "target": "en", "text": "CNS is a well qualified buyer who meets all the criteria necessary to complete our transaction and will ensure no stores will close as a result of the merger.", "text_tts": "ill close as a result of the merger", "translate": "CNS is a well qualified buyer who meets all the criteria necessary to complete our transaction and will ensure no stores will close as a result of the merger.", "translate_tts": "CNS is a well qualified buyer who meets all the criteria necessary to complete our transaction and will ensure no stores will close as a result of the merger", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:48.631", "mode": "azero-full", "language": "en", "target": "en", "text": "Frontline associates will remain employed and existing collective bargaining agreements will continue.", "text_tts": "g collective bargaining agreements will continue", "translate": "Frontline associates will remain employed and existing collective bargaining agreements will continue.", "translate_tts": "Frontline associates will remain employed and existing collective bargaining agreements will continue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:54.231", "mode": "azero-full", "language": "en", "target": "en", "text": "We have made a compelling case to both Kroger and Albertson stakeholders.", "text_tts": "stakeholders", "translate": "We have made a compelling case to both Kroger and Albertson stakeholders.", "translate_tts": "We have made a compelling case to both Kroger and Albertson stakeholders", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:03.235", "mode": "azero-full", "language": "en", "target": "en", "text": "Our proposed merger with Albertsons creates meaningful and measurable benefits for our customers by lowering prices beginning on day one.", "text_tts": "y lowering prices beginning on day one", "translate": "Our proposed merger with Albertsons creates meaningful and measurable benefits for our customers by lowering prices beginning on day one.", "translate_tts": "Our proposed merger with Albertsons creates meaningful and measurable benefits for our customers by lowering prices beginning on day one", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:08.388", "mode": "azero-full", "language": "en", "target": "en", "text": "Extends our commitment to associates by increasing wages and benefits.", "text_tts": "benefits", "translate": "Extends our commitment to associates by increasing wages and benefits.", "translate_tts": "Extends our commitment to associates by increasing wages and benefits", "is_final": false, "emotion": "", "events": "👨📯✍📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:17.102", "mode": "azero-full", "language": "en", "target": "en", "text": "and deepens trust with our communities by keeping stores open to assure America has access to fresh and affordable food.", "text_tts": "to fresh and affordable food", "translate": "and deepens trust with our communities by keeping stores open to assure America has access to fresh and affordable food.", "translate_tts": "and deepens trust with our communities by keeping stores open to assure America has access to fresh and affordable food", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:21.180", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of integration planning, we are progressing well.", "text_tts": "planning we are progressing well", "translate": "In terms of integration planning, we are progressing well.", "translate_tts": "In terms of integration planning we are progressing well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:26.119", "mode": "azero-full", "language": "en", "target": "en", "text": "Our integration teams have made significant progress toward our first goal.", "text_tts": "first goal", "translate": "Our integration teams have made significant progress toward our first goal.", "translate_tts": "Our integration teams have made significant progress toward our first goal", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:31.168", "mode": "azero-full", "language": "en", "target": "en", "text": "which is to ensure continuity for associates and customers at closing.", "text_tts": "at closing", "translate": "which is to ensure continuity for associates and customers at closing.", "translate_tts": "which is to ensure continuity for associates and customers at closing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:46.400", "mode": "azero-full", "language": "en", "target": "en", "text": "It is exciting to see the complementary strengths of both organizations and how we'll be able to learn from each other to provide customers with an even stronger food retail experience and compete even more effectively against larger non used", "text_tts": "against larger non used", "translate": "It is exciting to see the complementary strengths of both organizations and how we'll be able to learn from each other to provide customers with an even stronger food retail experience and compete even more effectively against larger non used", "translate_tts": "It is exciting to see the complementary strengths of both organizations and how well be able to learn from each other to provide customers with an even stronger food retail experience and compete even more effectively against larger non used", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:48.535", "mode": "azero-full", "language": "en", "target": "en", "text": "Union operators in the future.", "text_tts": "the future", "translate": "Union operators in the future.", "translate_tts": "Union operators in the future", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:01.464", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, Kroger delivered another quarter of solid results. We are demonstrating our ability to manage through a more challenged environment and remain committed to balancing our investments in our associates", "text_tts": "s in our associates", "translate": "In closing, Kroger delivered another quarter of solid results. We are demonstrating our ability to manage through a more challenged environment and remain committed to balancing our investments in our associates", "translate_tts": "In closing Kroger delivered another quarter of solid results We are demonstrating our ability to manage through a more challenged environment and remain committed to balancing our investments in our associates", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:09.251", "mode": "azero-full", "language": "en", "target": "en", "text": "and in lower prices for our customers while continuing to generate attractive and sustainable returns for our shareholders.", "text_tts": "our shareholders", "translate": "and in lower prices for our customers while continuing to generate attractive and sustainable returns for our shareholders.", "translate_tts": "and in lower prices for our customers while continuing to generate attractive and sustainable returns for our shareholders", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:12.593", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, Garry and I look forward to taking your questions.", "text_tts": "g your questions", "translate": "With that, Garry and I look forward to taking your questions.", "translate_tts": "With that Garry and I look forward to taking your questions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:20.933", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question goes to Dean Rosenblum of Bernstein. Dean, please go ahead your line is open.", "text_tts": "stein Dean please go ahead your line is open", "translate": "Our first question goes to Dean Rosenblum of Bernstein. Dean, please go ahead your line is open.", "translate_tts": "Our first question goes to Dean Rosenblum of Bernstein Dean please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:34.265", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning guys, thank you so much for taking my question. My question is really about a debate regarding the gross profit and operating profit impact of increasing digital sales.", "text_tts": "creasing digital sales", "translate": "Hey, good morning guys, thank you so much for taking my question. My question is really about a debate regarding the gross profit and operating profit impact of increasing digital sales.", "translate_tts": "Hey good morning guys thank you so much for taking my question My question is really about a debate regarding the gross profit and operating profit impact of increasing digital sales", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dean Rosenblum (Bernstein Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:48.698", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, online was digital sales were up eleven this quarter on a total comp express scripts of one, which says it's growing share. Can you help us understand I know you think about it in terms of the whole digital ecosystem included?", "text_tts": "e digital ecosystem included", "translate": "I mean, online was digital sales were up eleven this quarter on a total comp express scripts of one, which says it's growing share. Can you help us understand I know you think about it in terms of the whole digital ecosystem included?", "translate_tts": "I mean online was digital sales were up eleven this quarter on a total comp express scripts of one which says its growing share Can you help us understand I know you think about it in terms of the whole digital ecosystem included", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dean Rosenblum (Bernstein Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:51.517", "mode": "azero-full", "language": "en", "target": "en", "text": "alternative revenues. But in terms of the actual operating profit,", "text_tts": "al operating profit", "translate": "alternative revenues. But in terms of the actual operating profit,", "translate_tts": "alternative revenues But in terms of the actual operating profit", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dean Rosenblum (Bernstein Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:58.505", "mode": "azero-full", "language": "en", "target": "en", "text": "contribution from digital relative to the stores. Can you help us understand how to think about that as that mix continues to increase?", "text_tts": "to increase", "translate": "contribution from digital relative to the stores. Can you help us understand how to think about that as that mix continues to increase?", "translate_tts": "contribution from digital relative to the stores Can you help us understand how to think about that as that mix continues to increase", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dean Rosenblum (Bernstein Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:05.495", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look currently, digital would not be as profitable as stores. We do believe over time", "text_tts": "as stores We do believe over time", "translate": "If you look currently, digital would not be as profitable as stores. We do believe over time", "translate_tts": "If you look currently digital would not be as profitable as stores We do believe over time", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:13.410", "mode": "azero-full", "language": "en", "target": "en", "text": "that will change and we think that'll change by multiple things the overall ecosystem", "text_tts": "multiple things the overall ecosystem", "translate": "that will change and we think that'll change by multiple things the overall ecosystem", "translate_tts": "that will change and we think thatll change by multiple things the overall ecosystem", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:27.818", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the pickup, we continue to make significant progress on reducing the cost to serve a customer on pickup. If you look at our sheds, we continue to make progress on our sheds to get them to where the", "text_tts": "where the", "translate": "If you look at the pickup, we continue to make significant progress on reducing the cost to serve a customer on pickup. If you look at our sheds, we continue to make progress on our sheds to get them to where the", "translate_tts": "If you look at the pickup we continue to make significant progress on reducing the cost to serve a customer on pickup If you look at our sheds we continue to make progress on our sheds to get them to where the", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:47.670", "mode": "azero-full", "language": "en", "target": "en", "text": "profitability of the shed would be the same as a store. So if you just step back kind of we view job one as make sure we don't lose the customer and what we find is that customer over time will spend more with us when they're engaged with us through pickup delivery and in store.", "text_tts": "through pickup delivery and in store", "translate": "profitability of the shed would be the same as a store. So if you just step back kind of we view job one as make sure we don't lose the customer and what we find is that customer over time will spend more with us when they're engaged with us through pickup delivery and in store.", "translate_tts": "profitability of the shed would be the same as a store So if you just step back kind of we view job one as make sure we dont lose the customer and what we find is that customer over time will spend more with us when theyre engaged with us through pickup delivery and in store", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:01.779", "mode": "azero-full", "language": "en", "target": "en", "text": "And then obviously if you look at the incremental profitability that is making meaningful progress and we also if when you include media as well that's making progress. So if you look initially", "text_tts": "ok initially", "translate": "And then obviously if you look at the incremental profitability that is making meaningful progress and we also if when you include media as well that's making progress. So if you look initially", "translate_tts": "And then obviously if you look at the incremental profitability that is making meaningful progress and we also if when you include media as well thats making progress So if you look initially", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:08.001", "mode": "azero-full", "language": "en", "target": "en", "text": "It is not as profitable, but we have every expectation over time that it will be.", "text_tts": "over time that it will be", "translate": "It is not as profitable, but we have every expectation over time that it will be.", "translate_tts": "It is not as profitable but we have every expectation over time that it will be", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:12.937", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, Rodney, maybe just to add Dean a couple of specific data points.", "text_tts": "couple of specific data points", "translate": "Yeah, Rodney, maybe just to add Dean a couple of specific data points.", "translate_tts": "Yeah Rodney maybe just to add Dean a couple of specific data points", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:14.375", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you hear me okay?", "text_tts": "Can you hear me okay", "translate": "Can you hear me okay?", "translate_tts": "Can you hear me okay", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:31.684", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, please. I think we talked Dean before about we sort of bucket our digital business into two areas the sort of the business prior to launching our CFCs which would be pickup and delivery through our third party providers and then our customer fulfillment.", "text_tts": "then our customer fulfillment", "translate": "Yeah, please. I think we talked Dean before about we sort of bucket our digital business into two areas the sort of the business prior to launching our CFCs which would be pickup and delivery through our third party providers and then our customer fulfillment.", "translate_tts": "Yeah please I think we talked Dean before about we sort of bucket our digital business into two areas the sort of the business prior to launching our CFCs which would be pickup and delivery through our third party providers and then our customer fulfillment", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:46.026", "mode": "azero-full", "language": "en", "target": "en", "text": "centers powered by Ocado. We've talked before about the pickup and delivery business sort of having a pass through profitability rate on incremental sales of around five percentage or mid single digit percentage and the store being sort of north of fifteen percentage and we talked", "text_tts": "nd the store being sort of north of fifteen percentage and we talked", "translate": "centers powered by Ocado. We've talked before about the pickup and delivery business sort of having a pass through profitability rate on incremental sales of around five percentage or mid single digit percentage and the store being sort of north of fifteen percentage and we talked", "translate_tts": "centers powered by Ocado Weve talked before about the pickup and delivery business sort of having a pass through profitability rate on incremental sales of around five percentage or mid single digit percentage and the store being sort of north of fifteen percentage and we talked", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:54.990", "mode": "azero-full", "language": "en", "target": "en", "text": "couple of years ago about being on a journey to improving that pass through rate through some of the things that Rodney mentioned around improving mix around improving media revenue per transaction.", "text_tts": "ing mix around improving media revenue per transaction", "translate": "couple of years ago about being on a journey to improving that pass through rate through some of the things that Rodney mentioned around improving mix around improving media revenue per transaction.", "translate_tts": "couple of years ago about being on a journey to improving that pass through rate through some of the things that Rodney mentioned around improving mix around improving media revenue per transaction", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:57.927", "mode": "azero-full", "language": "en", "target": "en", "text": "and then also lowering the cost to fill a digital order.", "text_tts": "digital order", "translate": "and then also lowering the cost to fill a digital order.", "translate_tts": "and then also lowering the cost to fill a digital order", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:08.277", "mode": "azero-full", "language": "en", "target": "en", "text": "We've made good progress on all three of those areas and we would certainly see now sort of the digital pass through profitability heading towards that double digit rate sort of on that journey towards getting towards parity.", "text_tts": "on that journey towards getting towards parity", "translate": "We've made good progress on all three of those areas and we would certainly see now sort of the digital pass through profitability heading towards that double digit rate sort of on that journey towards getting towards parity.", "translate_tts": "Weve made good progress on all three of those areas and we would certainly see now sort of the digital pass through profitability heading towards that double digit rate sort of on that journey towards getting towards parity", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:19.549", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of overall profitability and then the Ocado CFCs we're really still very much in the early stages of that journey where the total investment is sort of starting to peak and we're starting to see", "text_tts": "o peak and were starting to see", "translate": "in terms of overall profitability and then the Ocado CFCs we're really still very much in the early stages of that journey where the total investment is sort of starting to peak and we're starting to see", "translate_tts": "in terms of overall profitability and then the Ocado CFCs were really still very much in the early stages of that journey where the total investment is sort of starting to peak and were starting to see", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:23.903", "mode": "azero-full", "language": "en", "target": "en", "text": "tailwinds in that profitability as we start to achieve more scale in those facilities.", "text_tts": "scale in those facilities", "translate": "tailwinds in that profitability as we start to achieve more scale in those facilities.", "translate_tts": "tailwinds in that profitability as we start to achieve more scale in those facilities", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:39.304", "mode": "azero-full", "language": "en", "target": "en", "text": "That's great so thanks so much Gary and my follow up question is you mentioned certifying the second request substantial completion on november fifteenth. That would suggest that the FTC now has thirty days", "text_tts": "irty days", "translate": "That's great so thanks so much Gary and my follow up question is you mentioned certifying the second request substantial completion on november fifteenth. That would suggest that the FTC now has thirty days", "translate_tts": "Thats great so thanks so much Gary and my follow up question is you mentioned certifying the second request substantial completion on november fifteenth That would suggest that the FTC now has thirty days", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO) & Gary Millerchip (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:53.178", "mode": "azero-full", "language": "en", "target": "en", "text": "to either make a decision or to extend the period. Do you have any sense right now as to whether we might expect some sort of an FTC decision or that the FTC is more likely to extend the time for that decision?", "text_tts": "that decision", "translate": "to either make a decision or to extend the period. Do you have any sense right now as to whether we might expect some sort of an FTC decision or that the FTC is more likely to extend the time for that decision?", "translate_tts": "to either make a decision or to extend the period Do you have any sense right now as to whether we might expect some sort of an FTC decision or that the FTC is more likely to extend the time for that decision", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dean Rosenblum (Bernstein Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:07.448", "mode": "azero-full", "language": "en", "target": "en", "text": "Dean, it's a great question and if you look as you in our prepared comments, we expect to close in early twenty twenty four as we have all along. We continue to have a cooperative relationship with the FTC.", "text_tts": "o have a cooperative relationship with the FTC", "translate": "Dean, it's a great question and if you look as you in our prepared comments, we expect to close in early twenty twenty four as we have all along. We continue to have a cooperative relationship with the FTC.", "translate_tts": "Dean its a great question and if you look as you in our prepared comments we expect to close in early twenty twenty four as we have all along We continue to have a cooperative relationship with the FTC", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dean Rosenblum (Bernstein Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:13.768", "mode": "azero-full", "language": "en", "target": "en", "text": "Other interested parties and you know it's still too early in terms of specific dates.", "text_tts": "early in terms of specific dates", "translate": "Other interested parties and you know it's still too early in terms of specific dates.", "translate_tts": "Other interested parties and you know its still too early in terms of specific dates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dean Rosenblum (Bernstein Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:16.229", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Dean.", "text_tts": "Thanks Dean", "translate": "Thanks Dean.", "translate_tts": "Thanks Dean", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dean Rosenblum (Bernstein Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:25.152", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. The next question goes to Simeon Gutman of Morgan Stanley. Simeon, please go ahead, your line is open.", "text_tts": "ne is open", "translate": "Thank you. The next question goes to Simeon Gutman of Morgan Stanley. Simeon, please go ahead, your line is open.", "translate_tts": "Thank you The next question goes to Simeon Gutman of Morgan Stanley Simeon please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:28.326", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi there.", "text_tts": "Hi there", "translate": "Hi there.", "translate_tts": "Hi there", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Castleron (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:31.444", "mode": "azero-full", "language": "en", "target": "en", "text": "This is Michael Castleron for Simeon nice guys.", "text_tts": "on for Simeon nice guys", "translate": "This is Michael Castleron for Simeon nice guys.", "translate_tts": "This is Michael Castleron for Simeon nice guys", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Castleron (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:36.485", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe starting with a question on your inflation or deflation outlook", "text_tts": "lation outlook", "translate": "Maybe starting with a question on your inflation or deflation outlook", "translate_tts": "Maybe starting with a question on your inflation or deflation outlook", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Castleron (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:38.272", "mode": "azero-full", "language": "en", "target": "en", "text": "for twenty twenty four. What your", "text_tts": "nty twenty four What your", "translate": "for twenty twenty four. What your", "translate_tts": "for twenty twenty four What your", "is_final": false, "emotion": "", "events": "🤢👂📞👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Castleron (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:40.136", "mode": "azero-full", "language": "en", "target": "en", "text": "current expectation is.", "text_tts": "is", "translate": "current expectation is.", "translate_tts": "current expectation is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Castleron (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:42.307", "mode": "azero-full", "language": "en", "target": "en", "text": "And what would need to happen?", "text_tts": "would need to happen", "translate": "And what would need to happen?", "translate_tts": "And what would need to happen", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Castleron (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:45.040", "mode": "azero-full", "language": "en", "target": "en", "text": "in the backdrop for us to see either", "text_tts": "for us to see either", "translate": "in the backdrop for us to see either", "translate_tts": "in the backdrop for us to see either", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Castleron (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:51.045", "mode": "azero-full", "language": "en", "target": "en", "text": "deflation or a return to more modest inflation? And in the event that we see deflation,", "text_tts": "we see deflation", "translate": "deflation or a return to more modest inflation? And in the event that we see deflation,", "translate_tts": "deflation or a return to more modest inflation And in the event that we see deflation", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Castleron (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:56.731", "mode": "azero-full", "language": "en", "target": "en", "text": "is there a scenario in which you can hold or still expand margins even in that kind of backdrop?", "text_tts": "at kind of backdrop", "translate": "is there a scenario in which you can hold or still expand margins even in that kind of backdrop?", "translate_tts": "is there a scenario in which you can hold or still expand margins even in that kind of backdrop", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:12.274", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks for the question. As you know, we'll certainly provide a lot more specific details of our outlook for twenty twenty four when we get to our quarter four earnings in March and we're continuing as I'm sure many are in the market to look at all the data points we see", "text_tts": "market to look at all the data points we see", "translate": "Yeah, thanks for the question. As you know, we'll certainly provide a lot more specific details of our outlook for twenty twenty four when we get to our quarter four earnings in March and we're continuing as I'm sure many are in the market to look at all the data points we see", "translate_tts": "Yeah thanks for the question As you know well certainly provide a lot more specific details of our outlook for twenty twenty four when we get to our quarter four earnings in March and were continuing as Im sure many are in the market to look at all the data points we see", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:13.232", "mode": "azero-full", "language": "en", "target": "en", "text": "internally.", "text_tts": "internally", "translate": "internally.", "translate_tts": "internally", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:27.913", "mode": "azero-full", "language": "en", "target": "en", "text": "and externally and we're probably looking at some of the same data sources that you are from the likes of USDA and other published sources. I think our view right now, we recognize we don't have the perfect crystal ball and we'll continue to watch and evaluate how we see", "text_tts": "to watch and evaluate how we see", "translate": "and externally and we're probably looking at some of the same data sources that you are from the likes of USDA and other published sources. I think our view right now, we recognize we don't have the perfect crystal ball and we'll continue to watch and evaluate how we see", "translate_tts": "and externally and were probably looking at some of the same data sources that you are from the likes of USDA and other published sources I think our view right now we recognize we dont have the perfect crystal ball and well continue to watch and evaluate how we see", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:43.631", "mode": "azero-full", "language": "en", "target": "en", "text": "the outlook for next year but overall most of the data that we're seeing would tend to point towards more of a typical year next year for food at home with food at home inflation being in the low single digit range. We certainly think there are different scenarios that could play out and of course we'll", "text_tts": "of course well", "translate": "the outlook for next year but overall most of the data that we're seeing would tend to point towards more of a typical year next year for food at home with food at home inflation being in the low single digit range. We certainly think there are different scenarios that could play out and of course we'll", "translate_tts": "the outlook for next year but overall most of the data that were seeing would tend to point towards more of a typical year next year for food at home with food at home inflation being in the low single digit range We certainly think there are different scenarios that could play out and of course well", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:51.201", "mode": "azero-full", "language": "en", "target": "en", "text": "we'll look to adapt our model as we would need to if those were the case but that would be the data that we're watching and we'll certainly provide more color.", "text_tts": "watching and well certainly provide more color", "translate": "we'll look to adapt our model as we would need to if those were the case but that would be the data that we're watching and we'll certainly provide more color.", "translate_tts": "well look to adapt our model as we would need to if those were the case but that would be the data that were watching and well certainly provide more color", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:04.105", "mode": "azero-full", "language": "en", "target": "en", "text": "when we get to the march earnings and talk specifically about our twenty twenty four views. And one of the things that Gary always reminds me of if you look over the last fifty years, there's only been two years out of the last fifty where it's been negative.", "text_tts": "the last fifty where its been negative", "translate": "when we get to the march earnings and talk specifically about our twenty twenty four views. And one of the things that Gary always reminds me of if you look over the last fifty years, there's only been two years out of the last fifty where it's been negative.", "translate_tts": "when we get to the march earnings and talk specifically about our twenty twenty four views And one of the things that Gary always reminds me of if you look over the last fifty years theres only been two years out of the last fifty where its been negative", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:18.566", "mode": "azero-full", "language": "en", "target": "en", "text": "where there's been actual deflation in a year. And as you know, we've been able to maintain and create strong business results in all environments whether it's inflationary or deflationary.", "text_tts": "ronments whether its inflationary or deflationary", "translate": "where there's been actual deflation in a year. And as you know, we've been able to maintain and create strong business results in all environments whether it's inflationary or deflationary.", "translate_tts": "where theres been actual deflation in a year And as you know weve been able to maintain and create strong business results in all environments whether its inflationary or deflationary", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:21.308", "mode": "azero-full", "language": "en", "target": "en", "text": "And you just manage accordingly.", "text_tts": "manage accordingly", "translate": "And you just manage accordingly.", "translate_tts": "And you just manage accordingly", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:34.994", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. And then a quick follow up on the fuel business, which had higher than expected profitability. Can you talk about what drove that?", "text_tts": "y Can you talk about what drove that", "translate": "Great. And then a quick follow up on the fuel business, which had higher than expected profitability. Can you talk about what drove that?", "translate_tts": "Great And then a quick follow up on the fuel business which had higher than expected profitability Can you talk about what drove that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:38.090", "mode": "azero-full", "language": "en", "target": "en", "text": "And is there any interplay, I guess, between that business", "text_tts": "interplay I guess between that business", "translate": "And is there any interplay, I guess, between that business", "translate_tts": "And is there any interplay I guess between that business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:41.447", "mode": "azero-full", "language": "en", "target": "en", "text": "and the core supermarket business if there's any balancing of the", "text_tts": "supermarket business if theres any balancing of the", "translate": "and the core supermarket business if there's any balancing of the", "translate_tts": "and the core supermarket business if theres any balancing of the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:42.321", "mode": "azero-full", "language": "en", "target": "en", "text": "the", "text_tts": "the", "translate": "the", "translate_tts": "the", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:57.104", "mode": "azero-full", "language": "en", "target": "en", "text": "the profitability dynamics and what you're able to earn to kind of manage the P amp L or this is being managed separately and it just happened to come in a little stronger in Q three. Thank you. Yeah, Gary mentioned it, but we're super proud of our fuel team and the partnership with", "text_tts": "our fuel team and the partnership with", "translate": "the profitability dynamics and what you're able to earn to kind of manage the P amp L or this is being managed separately and it just happened to come in a little stronger in Q three. Thank you. Yeah, Gary mentioned it, but we're super proud of our fuel team and the partnership with", "translate_tts": "the profitability dynamics and what youre able to earn to kind of manage the P amp L or this is being managed separately and it just happened to come in a little stronger in Q three Thank you Yeah Gary mentioned it but were super proud of our fuel team and the partnership with", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:18.961", "mode": "azero-full", "language": "en", "target": "en", "text": "all the divisions. We had a significant increase in the amount of fuel rewards that were issued. So we really look at leveraging both of the businesses to support each other. The other thing that the fuel team has done a nice job on is making sure from an efficiency standpoint on deliveries on procurement and all", "text_tts": "nt on deliveries on procurement and all", "translate": "all the divisions. We had a significant increase in the amount of fuel rewards that were issued. So we really look at leveraging both of the businesses to support each other. The other thing that the fuel team has done a nice job on is making sure from an efficiency standpoint on deliveries on procurement and all", "translate_tts": "all the divisions We had a significant increase in the amount of fuel rewards that were issued So we really look at leveraging both of the businesses to support each other The other thing that the fuel team has done a nice job on is making sure from an efficiency standpoint on deliveries on procurement and all", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:22.031", "mode": "azero-full", "language": "en", "target": "en", "text": "all the ingredients as well so.", "text_tts": "ents as well so", "translate": "all the ingredients as well so.", "translate_tts": "all the ingredients as well so", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:32.369", "mode": "azero-full", "language": "en", "target": "en", "text": "really proud of what they've done, but it really is we leverage both sides of the business to support each other and feel really good about where that business turned out.", "text_tts": "really good about where that business turned out", "translate": "really proud of what they've done, but it really is we leverage both sides of the business to support each other and feel really good about where that business turned out.", "translate_tts": "really proud of what theyve done but it really is we leverage both sides of the business to support each other and feel really good about where that business turned out", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:36.267", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:45.390", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, the next question goes to Michael Montani of Evercore ISI. Michael, please go ahead, your line is open.", "text_tts": "ur line is open", "translate": "Thank you, the next question goes to Michael Montani of Evercore ISI. Michael, please go ahead, your line is open.", "translate_tts": "Thank you the next question goes to Michael Montani of Evercore ISI Michael please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchip (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:01.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for taking the question. I wanted to ask on two fronts. One was just if you could discuss the overall competitive backdrop. And then secondly, we've heard a fair amount the promotions could uptick into next year. And I guess the question on that would be", "text_tts": "ess the question on that would be", "translate": "Thanks for taking the question. I wanted to ask on two fronts. One was just if you could discuss the overall competitive backdrop. And then secondly, we've heard a fair amount the promotions could uptick into next year. And I guess the question on that would be", "translate_tts": "Thanks for taking the question I wanted to ask on two fronts One was just if you could discuss the overall competitive backdrop And then secondly weve heard a fair amount the promotions could uptick into next year And I guess the question on that would be", "is_final": false, "emotion": "", "events": "🚔👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:07.448", "mode": "azero-full", "language": "en", "target": "en", "text": "What do you see in terms of vendor support, versus you all having to fund that yourselves?", "text_tts": "", "translate": "What do you see in terms of vendor support, versus you all having to fund that yourselves?", "translate_tts": "What do you see in terms of vendor support versus you all having to fund that yourselves", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:11.124", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the follow up was just OG and A dollar growth. Is there still", "text_tts": "owth Is there still", "translate": "And then the follow up was just OG and A dollar growth. Is there still", "translate_tts": "And then the follow up was just OG and A dollar growth Is there still", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:15.016", "mode": "azero-full", "language": "en", "target": "en", "text": "potential for a billion cost out into twenty four,", "text_tts": "llion cost out into twenty four", "translate": "potential for a billion cost out into twenty four,", "translate_tts": "potential for a billion cost out into twenty four", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:18.961", "mode": "azero-full", "language": "en", "target": "en", "text": "And what kind of dollar growth should we look for underlying in the fourth quarter?", "text_tts": "underlying in the fourth quarter", "translate": "And what kind of dollar growth should we look for underlying in the fourth quarter?", "translate_tts": "And what kind of dollar growth should we look for underlying in the fourth quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:33.851", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I'll answer the competitive backdrop and promotions and if Gary wants to add anything he can and then I'll let Gary ask about or answer the OG and A. If you look at overall from a competitive standpoint the market feels", "text_tts": "overall from a competitive standpoint the market feels", "translate": "Yeah, I'll answer the competitive backdrop and promotions and if Gary wants to add anything he can and then I'll let Gary ask about or answer the OG and A. If you look at overall from a competitive standpoint the market feels", "translate_tts": "Yeah Ill answer the competitive backdrop and promotions and if Gary wants to add anything he can and then Ill let Gary ask about or answer the OG and A If you look at overall from a competitive standpoint the market feels", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:44.750", "mode": "azero-full", "language": "en", "target": "en", "text": "very similar than what it has been for a long time. If you look at the promotional activity, CPGs are increasing their funding.", "text_tts": "ctivity CPGs are increasing their funding", "translate": "very similar than what it has been for a long time. If you look at the promotional activity, CPGs are increasing their funding.", "translate_tts": "very similar than what it has been for a long time If you look at the promotional activity CPGs are increasing their funding", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:58.999", "mode": "azero-full", "language": "en", "target": "en", "text": "on promotional and I think there's two things driving that. One is CPG's not being satisfied with their tonnage, so they're increasing the amount of support. The other thing for everyone is the supply.", "text_tts": "for everyone is the supply", "translate": "on promotional and I think there's two things driving that. One is CPG's not being satisfied with their tonnage, so they're increasing the amount of support. The other thing for everyone is the supply.", "translate_tts": "on promotional and I think theres two things driving that One is CPGs not being satisfied with their tonnage so theyre increasing the amount of support The other thing for everyone is the supply", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:13.365", "mode": "azero-full", "language": "en", "target": "en", "text": "chain constraints that would have been in place a year ago and two years ago is really getting back to normal so people are beginning to feel comfortable on promoting again where the worst thing that could have happened is for", "text_tts": "ng that could have happened is for", "translate": "chain constraints that would have been in place a year ago and two years ago is really getting back to normal so people are beginning to feel comfortable on promoting again where the worst thing that could have happened is for", "translate_tts": "chain constraints that would have been in place a year ago and two years ago is really getting back to normal so people are beginning to feel comfortable on promoting again where the worst thing that could have happened is for", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:28.675", "mode": "azero-full", "language": "en", "target": "en", "text": "us or for a CPG to promote something and then not have adequate supply. So it really is behaviors getting back to pre covid. And even if you look at shopping during Thanksgiving, it was really more last minute.", "text_tts": "nute", "translate": "us or for a CPG to promote something and then not have adequate supply. So it really is behaviors getting back to pre covid. And even if you look at shopping during Thanksgiving, it was really more last minute.", "translate_tts": "us or for a CPG to promote something and then not have adequate supply So it really is behaviors getting back to pre covid And even if you look at shopping during Thanksgiving it was really more last minute", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:43.295", "mode": "azero-full", "language": "en", "target": "en", "text": "which really reflected if you go back and look at pre covid, it's kind of what it was and it's people getting comfortable there'll be products there when they go to buy it. So both great questions but that's really what we're seeing right now and Gary", "text_tts": "ht now and Gary", "translate": "which really reflected if you go back and look at pre covid, it's kind of what it was and it's people getting comfortable there'll be products there when they go to buy it. So both great questions but that's really what we're seeing right now and Gary", "translate_tts": "which really reflected if you go back and look at pre covid its kind of what it was and its people getting comfortable therell be products there when they go to buy it So both great questions but thats really what were seeing right now and Gary", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:53.626", "mode": "azero-full", "language": "en", "target": "en", "text": "on Ogna. Yeah, thanks Rodney. So in Ogna I'll just maybe take a step back as well and just mention a couple of points that I talked about in the third quarter as we looked at the third quarter.", "text_tts": "quarter", "translate": "on Ogna. Yeah, thanks Rodney. So in Ogna I'll just maybe take a step back as well and just mention a couple of points that I talked about in the third quarter as we looked at the third quarter.", "translate_tts": "on Ogna Yeah thanks Rodney So in Ogna Ill just maybe take a step back as well and just mention a couple of points that I talked about in the third quarter as we looked at the third quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:07.669", "mode": "azero-full", "language": "en", "target": "en", "text": "Going into it, we would have expected OGNA to be a little bit lower as a rate. The things that were in the plan would have been the investments in average hourly rates and increasing wages for our associates in our stores and supply chain network and also the impact of the", "text_tts": "res and supply chain network and also the impact of the", "translate": "Going into it, we would have expected OGNA to be a little bit lower as a rate. The things that were in the plan would have been the investments in average hourly rates and increasing wages for our associates in our stores and supply chain network and also the impact of the", "translate_tts": "Going into it we would have expected OGNA to be a little bit lower as a rate The things that were in the plan would have been the investments in average hourly rates and increasing wages for our associates in our stores and supply chain network and also the impact of the", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:27.752", "mode": "azero-full", "language": "en", "target": "en", "text": "and they were very much in line with what we expected. The real differences in the third quarter were that we did make some decisions during the quarter to make some strategic investments that we believe will help set up twenty twenty four and beyond in terms of continued revenue growth but also additional cost savings. So as we look at the fourth quarter, we actually believe that the", "text_tts": "tually believe that the", "translate": "and they were very much in line with what we expected. The real differences in the third quarter were that we did make some decisions during the quarter to make some strategic investments that we believe will help set up twenty twenty four and beyond in terms of continued revenue growth but also additional cost savings. So as we look at the fourth quarter, we actually believe that the", "translate_tts": "and they were very much in line with what we expected The real differences in the third quarter were that we did make some decisions during the quarter to make some strategic investments that we believe will help set up twenty twenty four and beyond in terms of continued revenue growth but also additional cost savings So as we look at the fourth quarter we actually believe that the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:36.506", "mode": "azero-full", "language": "en", "target": "en", "text": "The trends in average audi rate will continue and, of course, express scripts will continue to be a factor, but outside of that we'd expect OG and A to be relatively flat during the fourth quarter.", "text_tts": "o be relatively flat during the fourth quarter", "translate": "The trends in average audi rate will continue and, of course, express scripts will continue to be a factor, but outside of that we'd expect OG and A to be relatively flat during the fourth quarter.", "translate_tts": "The trends in average audi rate will continue and of course express scripts will continue to be a factor but outside of that wed expect OG and A to be relatively flat during the fourth quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:50.655", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look at twenty twenty four, as I mentioned in my prepared remarks, we still see both a sort of tailwind from initiatives that we've launched this year that will have a run rate benefit into next year and we still see good line of sight to continued cost savings by leveraging technology.", "text_tts": "savings by leveraging technology", "translate": "As we look at twenty twenty four, as I mentioned in my prepared remarks, we still see both a sort of tailwind from initiatives that we've launched this year that will have a run rate benefit into next year and we still see good line of sight to continued cost savings by leveraging technology.", "translate_tts": "As we look at twenty twenty four as I mentioned in my prepared remarks we still see both a sort of tailwind from initiatives that weve launched this year that will have a run rate benefit into next year and we still see good line of sight to continued cost savings by leveraging technology", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:52.599", "mode": "azero-full", "language": "en", "target": "en", "text": "at improving efficiency.", "text_tts": "at improving efficiency", "translate": "at improving efficiency.", "translate_tts": "at improving efficiency", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:02.112", "mode": "azero-full", "language": "en", "target": "en", "text": "driving continued improvement in cost to serve in digital and a number of areas of the business so we would remain confident that we see good line of sight to continue to find that sort of three to five percent", "text_tts": "f three to five percent", "translate": "driving continued improvement in cost to serve in digital and a number of areas of the business so we would remain confident that we see good line of sight to continue to find that sort of three to five percent", "translate_tts": "driving continued improvement in cost to serve in digital and a number of areas of the business so we would remain confident that we see good line of sight to continue to find that sort of three to five percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:08.268", "mode": "azero-full", "language": "en", "target": "en", "text": "productivity improvements that we target to make sure we can continue to invest in our customers and continue to invest in our associates.", "text_tts": "in our associates", "translate": "productivity improvements that we target to make sure we can continue to invest in our customers and continue to invest in our associates.", "translate_tts": "productivity improvements that we target to make sure we can continue to invest in our customers and continue to invest in our associates", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:10.993", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, thanks, Michael.", "text_tts": "Thanks thanks Michael", "translate": "Thanks, thanks, Michael.", "translate_tts": "Thanks thanks Michael", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore ISI Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:19.988", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. The next question goes to John Heinbuckle of Guggenheim Partners. John, please the headline is open.", "text_tts": "of Guggenheim Partners John please the headline is open", "translate": "Thank you. The next question goes to John Heinbuckle of Guggenheim Partners. John, please the headline is open.", "translate_tts": "Thank you The next question goes to John Heinbuckle of Guggenheim Partners John please the headline is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:27.122", "mode": "azero-full", "language": "en", "target": "en", "text": "So Rodney, I want to start with, can you talk to if you think about the promotional basket", "text_tts": "promotional basket", "translate": "So Rodney, I want to start with, can you talk to if you think about the promotional basket", "translate_tts": "So Rodney I want to start with can you talk to if you think about the promotional basket", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:32.390", "mode": "azero-full", "language": "en", "target": "en", "text": "proactive versus reactive on your end, right? And you know, kind of", "text_tts": "ou know kind of", "translate": "proactive versus reactive on your end, right? And you know, kind of", "translate_tts": "proactive versus reactive on your end right And you know kind of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:33.290", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, is it?", "text_tts": "You know is it", "translate": "You know, is it?", "translate_tts": "You know is it", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:39.136", "mode": "azero-full", "language": "en", "target": "en", "text": "would you say, you know, I don't know, eighty percent proactive, twenty percent reactive? I don't know how you think about that.", "text_tts": "twenty percent reactive I dont know how you think about that", "translate": "would you say, you know, I don't know, eighty percent proactive, twenty percent reactive? I don't know how you think about that.", "translate_tts": "would you say you know I dont know eighty percent proactive twenty percent reactive I dont know how you think about that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:49.026", "mode": "azero-full", "language": "en", "target": "en", "text": "And then on the reactive side, it would seem that those without a loyalty program would be at a disadvantage to you in that you can see what's going on in the market and possibly respond", "text_tts": "n the market and possibly respond", "translate": "And then on the reactive side, it would seem that those without a loyalty program would be at a disadvantage to you in that you can see what's going on in the market and possibly respond", "translate_tts": "And then on the reactive side it would seem that those without a loyalty program would be at a disadvantage to you in that you can see whats going on in the market and possibly respond", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:51.475", "mode": "azero-full", "language": "en", "target": "en", "text": "You know where yours is more stealth.", "text_tts": "rs is more stealth", "translate": "You know where yours is more stealth.", "translate_tts": "You know where yours is more stealth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:54.899", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, is that is that even remotely how you run the business?", "text_tts": "that is that even remotely how you run the business", "translate": "You know, is that is that even remotely how you run the business?", "translate_tts": "You know is that is that even remotely how you run the business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:57.621", "mode": "azero-full", "language": "en", "target": "en", "text": "right where you you can respond to others.", "text_tts": "ou you can respond to others", "translate": "right where you you can respond to others.", "translate_tts": "right where you you can respond to others", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:58.377", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on what you see out there.", "text_tts": "Based on what you see out there", "translate": "Based on what you see out there.", "translate_tts": "Based on what you see out there", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:12.938", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, John, for the question. By far the majority and when I say majority would be almost all would be proactive versus reactive. Now, you know, all our teams will", "text_tts": "tive Now you know all our teams will", "translate": "Thanks, John, for the question. By far the majority and when I say majority would be almost all would be proactive versus reactive. Now, you know, all our teams will", "translate_tts": "Thanks John for the question By far the majority and when I say majority would be almost all would be proactive versus reactive Now you know all our teams will", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:27.394", "mode": "azero-full", "language": "en", "target": "en", "text": "Check prices every single week and there'll be adjustments based on that, but by far the majority of our discounts are proactive and some of that is what you can see in an ad. A lot of that is the things that you mentioned", "text_tts": "the things that you mentioned", "translate": "Check prices every single week and there'll be adjustments based on that, but by far the majority of our discounts are proactive and some of that is what you can see in an ad. A lot of that is the things that you mentioned", "translate_tts": "Check prices every single week and therell be adjustments based on that but by far the majority of our discounts are proactive and some of that is what you can see in an ad A lot of that is the things that you mentioned", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:28.791", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of direct.", "text_tts": "direct", "translate": "in terms of direct.", "translate_tts": "in terms of direct", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:43.590", "mode": "azero-full", "language": "en", "target": "en", "text": "to individual household offers. It's one of the things that we believe the reason why our loyal households continue to grow in some of those aspects is once you become a Kroger shopper you're getting those loyal", "text_tts": "Kroger shopper youre getting those loyal", "translate": "to individual household offers. It's one of the things that we believe the reason why our loyal households continue to grow in some of those aspects is once you become a Kroger shopper you're getting those loyal", "translate_tts": "to individual household offers Its one of the things that we believe the reason why our loyal households continue to grow in some of those aspects is once you become a Kroger shopper youre getting those loyal", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:14.297", "mode": "azero-full", "language": "en", "target": "en", "text": "mailings which will allow you to stretch your budget more and there's also personalized offers that you can go to look at coupons and download those and there's significant increase in those. So when you look at when you shop with us, obviously we're a promotional merchant, but when you look at the rewards that we offer between fuel rewards and other rewards and our loyal customer mailings, our basket price overall is within you know.", "text_tts": "within you know", "translate": "mailings which will allow you to stretch your budget more and there's also personalized offers that you can go to look at coupons and download those and there's significant increase in those. So when you look at when you shop with us, obviously we're a promotional merchant, but when you look at the rewards that we offer between fuel rewards and other rewards and our loyal customer mailings, our basket price overall is within you know.", "translate_tts": "mailings which will allow you to stretch your budget more and theres also personalized offers that you can go to look at coupons and download those and theres significant increase in those So when you look at when you shop with us obviously were a promotional merchant but when you look at the rewards that we offer between fuel rewards and other rewards and our loyal customer mailings our basket price overall is within you know", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:22.188", "mode": "azero-full", "language": "en", "target": "en", "text": "less than cents of our biggest competitor. It's just we go to market and offer a little different way, but", "text_tts": "little different way but", "translate": "less than cents of our biggest competitor. It's just we go to market and offer a little different way, but", "translate_tts": "less than cents of our biggest competitor Its just we go to market and offer a little different way but", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:28.935", "mode": "azero-full", "language": "en", "target": "en", "text": "It is the reason why loyal shoppers are so important to us because that's the shopper that really gets the full value equation from us.", "text_tts": "equation from us", "translate": "It is the reason why loyal shoppers are so important to us because that's the shopper that really gets the full value equation from us.", "translate_tts": "It is the reason why loyal shoppers are so important to us because thats the shopper that really gets the full value equation from us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:43.953", "mode": "azero-full", "language": "en", "target": "en", "text": "Rodney maybe the one thing I would add to John's question too the second part would be I think John is one of the reasons why we do have additional confidence in how we can navigate through the environment is that I think as a combination of our reward program and more customers engaging digitally", "text_tts": "m and more customers engaging digitally", "translate": "Rodney maybe the one thing I would add to John's question too the second part would be I think John is one of the reasons why we do have additional confidence in how we can navigate through the environment is that I think as a combination of our reward program and more customers engaging digitally", "translate_tts": "Rodney maybe the one thing I would add to Johns question too the second part would be I think John is one of the reasons why we do have additional confidence in how we can navigate through the environment is that I think as a combination of our reward program and more customers engaging digitally", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:58.070", "mode": "azero-full", "language": "en", "target": "en", "text": "post COVID it really does create the ability to channel the dollars in a way that give the customer the most impact and most value while also being able to target it rather than having to sort of peanut butter spread it across in different directions and I think it's a different", "text_tts": "ons and I think its a different", "translate": "post COVID it really does create the ability to channel the dollars in a way that give the customer the most impact and most value while also being able to target it rather than having to sort of peanut butter spread it across in different directions and I think it's a different", "translate_tts": "post COVID it really does create the ability to channel the dollars in a way that give the customer the most impact and most value while also being able to target it rather than having to sort of peanut butter spread it across in different directions and I think its a different", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:20.018", "mode": "azero-full", "language": "en", "target": "en", "text": "dynamic now compared to maybe five, ten years ago in the way that we're able to personalize that value and go to market. You've followed us for a long time and you would have heard us use the word cherry pickers and really what it's trying to make sure we do is to give value to customers that are loyal to us as opposed to somebody that's just shopping a discounted item that we're not making any money on.", "text_tts": "any money on", "translate": "dynamic now compared to maybe five, ten years ago in the way that we're able to personalize that value and go to market. You've followed us for a long time and you would have heard us use the word cherry pickers and really what it's trying to make sure we do is to give value to customers that are loyal to us as opposed to somebody that's just shopping a discounted item that we're not making any money on.", "translate_tts": "dynamic now compared to maybe five ten years ago in the way that were able to personalize that value and go to market Youve followed us for a long time and you would have heard us use the word cherry pickers and really what its trying to make sure we do is to give value to customers that are loyal to us as opposed to somebody thats just shopping a discounted item that were not making any money on", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:26.159", "mode": "azero-full", "language": "en", "target": "en", "text": "And then maybe as a follow up. The", "text_tts": "as a follow up The", "translate": "And then maybe as a follow up. The", "translate_tts": "And then maybe as a follow up The", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:37.032", "mode": "azero-full", "language": "en", "target": "en", "text": "So it sounds like volume is slightly is negative, right? I don't know if it's negative one or a little more than that, but volume is negative. Is that fair, low single digit?", "text_tts": "at fair low single digit", "translate": "So it sounds like volume is slightly is negative, right? I don't know if it's negative one or a little more than that, but volume is negative. Is that fair, low single digit?", "translate_tts": "So it sounds like volume is slightly is negative right I dont know if its negative one or a little more than that but volume is negative Is that fair low single digit", "is_final": false, "emotion": "", "events": "📻👂🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:46.734", "mode": "azero-full", "language": "en", "target": "en", "text": "when do you think that returns to positive territory? And is that solely driven if you looked at the budget conscious customers? Because I know a couple of quarters ago you broke that out.", "text_tts": "broke that out", "translate": "when do you think that returns to positive territory? And is that solely driven if you looked at the budget conscious customers? Because I know a couple of quarters ago you broke that out.", "translate_tts": "when do you think that returns to positive territory And is that solely driven if you looked at the budget conscious customers Because I know a couple of quarters ago you broke that out", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:49.982", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that negativity largely driven by that cohort?", "text_tts": "ivity largely driven by that cohort", "translate": "Is that negativity largely driven by that cohort?", "translate_tts": "Is that negativity largely driven by that cohort", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:05.096", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, if you look volume would be slightly negative. If you look, our trends have improved for four quarters in a row from a trend standpoint. That would be largely driven by the value shopper or customers", "text_tts": "largely driven by the value shopper or customers", "translate": "Yeah, if you look volume would be slightly negative. If you look, our trends have improved for four quarters in a row from a trend standpoint. That would be largely driven by the value shopper or customers", "translate_tts": "Yeah if you look volume would be slightly negative If you look our trends have improved for four quarters in a row from a trend standpoint That would be largely driven by the value shopper or customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:05.923", "mode": "azero-full", "language": "en", "target": "en", "text": "Budget.", "text_tts": "Budget", "translate": "Budget.", "translate_tts": "Budget", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:20.430", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, the half full and half empty the half empty is obviously that's being driven by that customer some of that's driven because of the impact from inflation part of it's or snap is down about thirty percentage. The", "text_tts": "y percentage The", "translate": "And you know, the half full and half empty the half empty is obviously that's being driven by that customer some of that's driven because of the impact from inflation part of it's or snap is down about thirty percentage. The", "translate_tts": "And you know the half full and half empty the half empty is obviously thats being driven by that customer some of thats driven because of the impact from inflation part of its or snap is down about thirty percentage The", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:30.558", "mode": "azero-full", "language": "en", "target": "en", "text": "part is the customers that are loyal we're continuing to grow with that customer and that customer's profitability is meaningfully better than the value shopper.", "text_tts": "an the value shopper", "translate": "part is the customers that are loyal we're continuing to grow with that customer and that customer's profitability is meaningfully better than the value shopper.", "translate_tts": "part is the customers that are loyal were continuing to grow with that customer and that customers profitability is meaningfully better than the value shopper", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:32.201", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, John.", "text_tts": "Thanks John", "translate": "Thanks, John.", "translate_tts": "Thanks John", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbuckle (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:41.389", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. The next question goes to Christina Katai of Deutsche Bank. Christina, please go ahead, your line is open.", "text_tts": "e is open", "translate": "Thank you. The next question goes to Christina Katai of Deutsche Bank. Christina, please go ahead, your line is open.", "translate_tts": "Thank you The next question goes to Christina Katai of Deutsche Bank Christina please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:53.929", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning. So Rodney, I wanted to ask you just a conceptual question on grocery sector and the level of competition, right? Because", "text_tts": "competition right Because", "translate": "Hi, good morning. So Rodney, I wanted to ask you just a conceptual question on grocery sector and the level of competition, right? Because", "translate_tts": "Hi good morning So Rodney I wanted to ask you just a conceptual question on grocery sector and the level of competition right Because", "is_final": false, "emotion": "😊", "events": "👩📯💬👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:55.417", "mode": "azero-full", "language": "en", "target": "en", "text": "If we're thinking about it, why wouldn't?", "text_tts": "it why wouldnt", "translate": "If we're thinking about it, why wouldn't?", "translate_tts": "If were thinking about it why wouldnt", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:10.026", "mode": "azero-full", "language": "en", "target": "en", "text": "the sector be more competitive as we head into twenty twenty four. The consumer remains under pressure, some of the low end is under increased pressure, CPGs are raising their support, volumes continue to lag. So that is question one just conceptually.", "text_tts": "lag So that is question one just conceptually", "translate": "the sector be more competitive as we head into twenty twenty four. The consumer remains under pressure, some of the low end is under increased pressure, CPGs are raising their support, volumes continue to lag. So that is question one just conceptually.", "translate_tts": "the sector be more competitive as we head into twenty twenty four The consumer remains under pressure some of the low end is under increased pressure CPGs are raising their support volumes continue to lag So that is question one just conceptually", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:22.830", "mode": "azero-full", "language": "en", "target": "en", "text": "Why wouldn't that be the case? And secondly, how is Kroger positioned in a potentially no inflation to even deflationary backdrop relative to the base case of a normal food at home year of low single digit inflation?", "text_tts": "it inflation", "translate": "Why wouldn't that be the case? And secondly, how is Kroger positioned in a potentially no inflation to even deflationary backdrop relative to the base case of a normal food at home year of low single digit inflation?", "translate_tts": "Why wouldnt that be the case And secondly how is Kroger positioned in a potentially no inflation to even deflationary backdrop relative to the base case of a normal food at home year of low single digit inflation", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:37.843", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, if you look at one of the things that makes this industry a lot of fun is we always assume that the business will continue to be more competitive. And if you look at our fundamental business model over the last five years or ten years or fifteen", "text_tts": "e years or ten years or fifteen", "translate": "Yeah, if you look at one of the things that makes this industry a lot of fun is we always assume that the business will continue to be more competitive. And if you look at our fundamental business model over the last five years or ten years or fifteen", "translate_tts": "Yeah if you look at one of the things that makes this industry a lot of fun is we always assume that the business will continue to be more competitive And if you look at our fundamental business model over the last five years or ten years or fifteen", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:06.933", "mode": "azero-full", "language": "en", "target": "en", "text": "Every year we assume that it's going to be more competitive. We work really hard to identify process changes and cost reductions so that we can continue to fund wage increases and invest in lowering prices for the customer. So when we look at twenty twenty four and obviously we'll go into a lot more detail early next year when we give guidance, but right now we don't see that environment any different than what we would have felt the", "text_tts": "han what we would have felt the", "translate": "Every year we assume that it's going to be more competitive. We work really hard to identify process changes and cost reductions so that we can continue to fund wage increases and invest in lowering prices for the customer. So when we look at twenty twenty four and obviously we'll go into a lot more detail early next year when we give guidance, but right now we don't see that environment any different than what we would have felt the", "translate_tts": "Every year we assume that its going to be more competitive We work really hard to identify process changes and cost reductions so that we can continue to fund wage increases and invest in lowering prices for the customer So when we look at twenty twenty four and obviously well go into a lot more detail early next year when we give guidance but right now we dont see that environment any different than what we would have felt the", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:18.720", "mode": "azero-full", "language": "en", "target": "en", "text": "felt for the last five years or ten years or fifteen years. And the positive is customers get a better value every year and they get a better experience every year. And", "text_tts": "perience every year And", "translate": "felt for the last five years or ten years or fifteen years. And the positive is customers get a better value every year and they get a better experience every year. And", "translate_tts": "felt for the last five years or ten years or fifteen years And the positive is customers get a better value every year and they get a better experience every year And", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:32.703", "mode": "azero-full", "language": "en", "target": "en", "text": "When you look at for us, one of the things that we think is important for the customer is the customer doesn't have to compromise. So they get amazing fresh product that will last a long time when they get at home with an amazing friendly", "text_tts": "ith an amazing friendly", "translate": "When you look at for us, one of the things that we think is important for the customer is the customer doesn't have to compromise. So they get amazing fresh product that will last a long time when they get at home with an amazing friendly", "translate_tts": "When you look at for us one of the things that we think is important for the customer is the customer doesnt have to compromise So they get amazing fresh product that will last a long time when they get at home with an amazing friendly", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:58.882", "mode": "azero-full", "language": "en", "target": "en", "text": "associates with a smile and support that everything in their basket plus a little bit an extra piece of cheese or something they've engaged with Murray so and not have to compromise from a pricing standpoint. So when you look overall, we feel very good in terms of how we're positioned with the customers that really appreciate what we offer.", "text_tts": "offer", "translate": "associates with a smile and support that everything in their basket plus a little bit an extra piece of cheese or something they've engaged with Murray so and not have to compromise from a pricing standpoint. So when you look overall, we feel very good in terms of how we're positioned with the customers that really appreciate what we offer.", "translate_tts": "associates with a smile and support that everything in their basket plus a little bit an extra piece of cheese or something theyve engaged with Murray so and not have to compromise from a pricing standpoint So when you look overall we feel very good in terms of how were positioned with the customers that really appreciate what we offer", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:13.188", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe Rodney one thing I would just add to Christina specific to twenty twenty four. A couple of things for Kroger that we think are helpful as we look into next year. One is of course that we're cycling the impact of ExpressScripts when we get to January and we'll start to see that", "text_tts": "to January and well start to see that", "translate": "Maybe Rodney one thing I would just add to Christina specific to twenty twenty four. A couple of things for Kroger that we think are helpful as we look into next year. One is of course that we're cycling the impact of ExpressScripts when we get to January and we'll start to see that", "translate_tts": "Maybe Rodney one thing I would just add to Christina specific to twenty twenty four A couple of things for Kroger that we think are helpful as we look into next year One is of course that were cycling the impact of ExpressScripts when we get to January and well start to see that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:23.492", "mode": "azero-full", "language": "en", "target": "en", "text": "flow through in the early in the early periods of the year. And then secondly one of the things that we've seen as we look at twenty twenty three many states, as you know, reduced the amount of snap dollars that were available.", "text_tts": "d the amount of snap dollars that were available", "translate": "flow through in the early in the early periods of the year. And then secondly one of the things that we've seen as we look at twenty twenty three many states, as you know, reduced the amount of snap dollars that were available.", "translate_tts": "flow through in the early in the early periods of the year And then secondly one of the things that weve seen as we look at twenty twenty three many states as you know reduced the amount of snap dollars that were available", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:28.207", "mode": "azero-full", "language": "en", "target": "en", "text": "in the market and those happened sort of around the middle part of our Q one.", "text_tts": "nd the middle part of our Q one", "translate": "in the market and those happened sort of around the middle part of our Q one.", "translate_tts": "in the market and those happened sort of around the middle part of our Q one", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:31.946", "mode": "azero-full", "language": "en", "target": "en", "text": "last year or this this year I should say what we've seen in one or two markets where", "text_tts": "in one or two markets where", "translate": "last year or this this year I should say what we've seen in one or two markets where", "translate_tts": "last year or this this year I should say what weve seen in one or two markets where", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:47.010", "mode": "azero-full", "language": "en", "target": "en", "text": "recycling those earlier markets where they reduced the snap dollars, it certainly starts to create a bit of a different trend in the growth in those markets too. So we do think there's for the industry and specifically for the markets that we operate in a", "text_tts": "arkets that we operate in a", "translate": "recycling those earlier markets where they reduced the snap dollars, it certainly starts to create a bit of a different trend in the growth in those markets too. So we do think there's for the industry and specifically for the markets that we operate in a", "translate_tts": "recycling those earlier markets where they reduced the snap dollars it certainly starts to create a bit of a different trend in the growth in those markets too So we do think theres for the industry and specifically for the markets that we operate in a", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:58.272", "mode": "azero-full", "language": "en", "target": "en", "text": "cycle the impact of those snap dollars, which perhaps had a bit more of an impact than we were originally thinking they might across the industry that starts to create some, I think, tailwind in the industry towards next year's growth as well.", "text_tts": "in the industry towards next years growth as well", "translate": "cycle the impact of those snap dollars, which perhaps had a bit more of an impact than we were originally thinking they might across the industry that starts to create some, I think, tailwind in the industry towards next year's growth as well.", "translate_tts": "cycle the impact of those snap dollars which perhaps had a bit more of an impact than we were originally thinking they might across the industry that starts to create some I think tailwind in the industry towards next years growth as well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Christina Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:05.459", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Christina. Thank you. See next.", "text_tts": "ina Thank you See next", "translate": "Thanks Christina. Thank you. See next.", "translate_tts": "Thanks Christina Thank you See next", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:11.303", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question goes to Ed Kelly of Wells Fargo. Ed, please door headline is open.", "text_tts": "rgo Ed please door headline is open", "translate": "The next question goes to Ed Kelly of Wells Fargo. Ed, please door headline is open.", "translate_tts": "The next question goes to Ed Kelly of Wells Fargo Ed please door headline is open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:15.345", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning, everyone. Thanks for taking good morning to you.", "text_tts": "ryone Thanks for taking good morning to you", "translate": "Hi, good morning, everyone. Thanks for taking good morning to you.", "translate_tts": "Hi good morning everyone Thanks for taking good morning to you", "is_final": false, "emotion": "😊", "events": "🤢👂🏠🔊📞🌠👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:29.540", "mode": "azero-full", "language": "en", "target": "en", "text": "Gary, I wanted to ask you about the gross margin. I think you said that the Q four gross margin you expect to be flattish. If you could just confirm that. And then looking out is the base case for twenty four that flattish", "text_tts": "se for twenty four that flattish", "translate": "Gary, I wanted to ask you about the gross margin. I think you said that the Q four gross margin you expect to be flattish. If you could just confirm that. And then looking out is the base case for twenty four that flattish", "translate_tts": "Gary I wanted to ask you about the gross margin I think you said that the Q four gross margin you expect to be flattish If you could just confirm that And then looking out is the base case for twenty four that flattish", "is_final": false, "emotion": "", "events": "✍📯👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:35.014", "mode": "azero-full", "language": "en", "target": "en", "text": "trend would continue. And then within that context, I'm curious about shrink and.", "text_tts": "Im curious about shrink and", "translate": "trend would continue. And then within that context, I'm curious about shrink and.", "translate_tts": "trend would continue And then within that context Im curious about shrink and", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:45.778", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe just educate us a little bit on when you do your counts, the visibility you have on where you stand and shrink? And do you believe it's peaked?", "text_tts": "elieve its peaked", "translate": "maybe just educate us a little bit on when you do your counts, the visibility you have on where you stand and shrink? And do you believe it's peaked?", "translate_tts": "maybe just educate us a little bit on when you do your counts the visibility you have on where you stand and shrink And do you believe its peaked", "is_final": false, "emotion": "", "events": "🤢👂🏠🔊👨📯✍📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:00.078", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, thanks, Ed. So the first part of the question, yes, you're essentially right that we I said on my prepared comments that we would expect Q four to look very similar to Q three. The way that I sort of would break that down is that we've been", "text_tts": "that I sort of would break that down is that weve been", "translate": "Sure, thanks, Ed. So the first part of the question, yes, you're essentially right that we I said on my prepared comments that we would expect Q four to look very similar to Q three. The way that I sort of would break that down is that we've been", "translate_tts": "Sure thanks Ed So the first part of the question yes youre essentially right that we I said on my prepared comments that we would expect Q four to look very similar to Q three The way that I sort of would break that down is that weve been", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:03.949", "mode": "azero-full", "language": "en", "target": "en", "text": "Equally as pleased with the progress that we've seen in the", "text_tts": "in the", "translate": "Equally as pleased with the progress that we've seen in the", "translate_tts": "Equally as pleased with the progress that weve seen in the", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:10.982", "mode": "azero-full", "language": "en", "target": "en", "text": "margin improvement plan initiatives that we saw in the earlier part of the year as well so continue to see strong benefits from our brands.", "text_tts": "nefits from our brands", "translate": "margin improvement plan initiatives that we saw in the earlier part of the year as well so continue to see strong benefits from our brands.", "translate_tts": "margin improvement plan initiatives that we saw in the earlier part of the year as well so continue to see strong benefits from our brands", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:12.291", "mode": "azero-full", "language": "en", "target": "en", "text": "Strong benefits from sourcing.", "text_tts": "from sourcing", "translate": "Strong benefits from sourcing.", "translate_tts": "Strong benefits from sourcing", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:22.333", "mode": "azero-full", "language": "en", "target": "en", "text": "Health and wellness, of course, with ExpressScripts is a tailwind this year to gross margin and supply chain and alternative profits. All those areas continue to generate tailwinds in our", "text_tts": "rate tailwinds in our", "translate": "Health and wellness, of course, with ExpressScripts is a tailwind this year to gross margin and supply chain and alternative profits. All those areas continue to generate tailwinds in our", "translate_tts": "Health and wellness of course with ExpressScripts is a tailwind this year to gross margin and supply chain and alternative profits All those areas continue to generate tailwinds in our", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:36.069", "mode": "azero-full", "language": "en", "target": "en", "text": "in our gross margin rate. What we did in the third quarter is we did invest more in gross margin to balance those benefits, partly in increased pricing and promotion, as Rodney mentioned earlier, and we did also increase advertising costs during the quarter as well. So those", "text_tts": "rter as well So those", "translate": "in our gross margin rate. What we did in the third quarter is we did invest more in gross margin to balance those benefits, partly in increased pricing and promotion, as Rodney mentioned earlier, and we did also increase advertising costs during the quarter as well. So those", "translate_tts": "in our gross margin rate What we did in the third quarter is we did invest more in gross margin to balance those benefits partly in increased pricing and promotion as Rodney mentioned earlier and we did also increase advertising costs during the quarter as well So those", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:45.083", "mode": "azero-full", "language": "en", "target": "en", "text": "the differences quarter over quarter in terms of what we saw and what we would expect to continue to be a similar pattern as we think about the fourth quarter.", "text_tts": "uarter", "translate": "the differences quarter over quarter in terms of what we saw and what we would expect to continue to be a similar pattern as we think about the fourth quarter.", "translate_tts": "the differences quarter over quarter in terms of what we saw and what we would expect to continue to be a similar pattern as we think about the fourth quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:48.849", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd say as we look into beyond twenty twenty three.", "text_tts": "we look into beyond twenty twenty three", "translate": "I'd say as we look into beyond twenty twenty three.", "translate_tts": "Id say as we look into beyond twenty twenty three", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:53.543", "mode": "azero-full", "language": "en", "target": "en", "text": "We certainly still see a lot of potential for the tailwinds that I mentioned around.", "text_tts": "the tailwinds that I mentioned around", "translate": "We certainly still see a lot of potential for the tailwinds that I mentioned around.", "translate_tts": "We certainly still see a lot of potential for the tailwinds that I mentioned around", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:55.294", "mode": "azero-full", "language": "en", "target": "en", "text": "our brands sourcing.", "text_tts": "sourcing", "translate": "our brands sourcing.", "translate_tts": "our brands sourcing", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:09.728", "mode": "azero-full", "language": "en", "target": "en", "text": "these areas where we believe that we're on a multiyear path to continue to drive improvement and drive growth and of course alternative profit streams continues to grow at a double digit pace off a bigger base as well. So I think we still have a lot of confidence in those levers and", "text_tts": "l have a lot of confidence in those levers and", "translate": "these areas where we believe that we're on a multiyear path to continue to drive improvement and drive growth and of course alternative profit streams continues to grow at a double digit pace off a bigger base as well. So I think we still have a lot of confidence in those levers and", "translate_tts": "these areas where we believe that were on a multiyear path to continue to drive improvement and drive growth and of course alternative profit streams continues to grow at a double digit pace off a bigger base as well So I think we still have a lot of confidence in those levers and", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:16.190", "mode": "azero-full", "language": "en", "target": "en", "text": "What we're doing is making sure we're balancing the business to set ourselves up for continued sustained growth in the future.", "text_tts": "sustained growth in the future", "translate": "What we're doing is making sure we're balancing the business to set ourselves up for continued sustained growth in the future.", "translate_tts": "What were doing is making sure were balancing the business to set ourselves up for continued sustained growth in the future", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:23.648", "mode": "azero-full", "language": "en", "target": "en", "text": "From a shrink perspective, we would still see shrink as a headwind as I mentioned in the prepared comments. I would say it's probably", "text_tts": "e prepared comments I would say its probably", "translate": "From a shrink perspective, we would still see shrink as a headwind as I mentioned in the prepared comments. I would say it's probably", "translate_tts": "From a shrink perspective we would still see shrink as a headwind as I mentioned in the prepared comments I would say its probably", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:37.574", "mode": "azero-full", "language": "en", "target": "en", "text": "somewhat less dramatic for us than maybe some of our peer group because while we have a general merchandise business that's impacted, it's less impacted than probably some of the big box retailers, but it would still be a headwind to our gross margin rate that would have impacted the third quarter on a year over year", "text_tts": "third quarter on a year over year", "translate": "somewhat less dramatic for us than maybe some of our peer group because while we have a general merchandise business that's impacted, it's less impacted than probably some of the big box retailers, but it would still be a headwind to our gross margin rate that would have impacted the third quarter on a year over year", "translate_tts": "somewhat less dramatic for us than maybe some of our peer group because while we have a general merchandise business thats impacted its less impacted than probably some of the big box retailers but it would still be a headwind to our gross margin rate that would have impacted the third quarter on a year over year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:21.173", "mode": "azero-full", "language": "en", "target": "en", "text": "basis. That headwind actually would have been less than it was in the second quarter, not dramatically, but it would have eased somewhat. So it's still something that we have to work through and continue to offset, but we are seeing at least the trend in terms of year over year growth decelerate, but it would still be a headwind today because of the crime and organized retail crime factors I mentioned earlier. The other thing I think is important to remember is a lot of our shrink is in our fresh departments and our fresh departments actually a lot of that is you can manage it by changing processes and using technology. And our teams have done a great job actually on improving shrink in the fresh departments because of", "text_tts": "proving shrink in the fresh departments because of", "translate": "basis. That headwind actually would have been less than it was in the second quarter, not dramatically, but it would have eased somewhat. So it's still something that we have to work through and continue to offset, but we are seeing at least the trend in terms of year over year growth decelerate, but it would still be a headwind today because of the crime and organized retail crime factors I mentioned earlier. The other thing I think is important to remember is a lot of our shrink is in our fresh departments and our fresh departments actually a lot of that is you can manage it by changing processes and using technology. And our teams have done a great job actually on improving shrink in the fresh departments because of", "translate_tts": "basis That headwind actually would have been less than it was in the second quarter not dramatically but it would have eased somewhat So its still something that we have to work through and continue to offset but we are seeing at least the trend in terms of year over year growth decelerate but it would still be a headwind today because of the crime and organized retail crime factors I mentioned earlier The other thing I think is important to remember is a lot of our shrink is in our fresh departments and our fresh departments actually a lot of that is you can manage it by changing processes and using technology And our teams have done a great job actually on improving shrink in the fresh departments because of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:26.591", "mode": "azero-full", "language": "en", "target": "en", "text": "store teams partnering with warehouse teams on processes and leveraging technology as well.", "text_tts": "and leveraging technology as well", "translate": "store teams partnering with warehouse teams on processes and leveraging technology as well.", "translate_tts": "store teams partnering with warehouse teams on processes and leveraging technology as well", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:32.066", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think that's a big chunk of the trend slight trend improvements that Gary mentioned.", "text_tts": "trend slight trend improvements that Gary mentioned", "translate": "And I think that's a big chunk of the trend slight trend improvements that Gary mentioned.", "translate_tts": "And I think thats a big chunk of the trend slight trend improvements that Gary mentioned", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:33.556", "mode": "azero-full", "language": "en", "target": "en", "text": "Great point.", "text_tts": "Great point", "translate": "Great point.", "translate_tts": "Great point", "is_final": false, "emotion": "😰", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:37.938", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Ed.", "text_tts": "Thanks Ed", "translate": "Thanks, Ed.", "translate_tts": "Thanks Ed", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:45.310", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. The next question goes to Chuck Tarankowski of North Coast Research.", "text_tts": "ski of North Coast Research", "translate": "Thank you. The next question goes to Chuck Tarankowski of North Coast Research.", "translate_tts": "Thank you The next question goes to Chuck Tarankowski of North Coast Research", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:47.394", "mode": "azero-full", "language": "en", "target": "en", "text": "Chuck, please go ahead your own is open.", "text_tts": "your own is open", "translate": "Chuck, please go ahead your own is open.", "translate_tts": "Chuck please go ahead your own is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:55.755", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, everyone. Good morning. Rodney, can you talk a little bit about the economy?", "text_tts": "ittle bit about the economy", "translate": "Good morning, everyone. Good morning. Rodney, can you talk a little bit about the economy?", "translate_tts": "Good morning everyone Good morning Rodney can you talk a little bit about the economy", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:55.890", "mode": "azero-full", "language": "en", "target": "en", "text": "back.", "text_tts": "back", "translate": "back.", "translate_tts": "back", "is_final": false, "emotion": "", "events": "🏠🔊🐑👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:06.140", "mode": "azero-full", "language": "en", "target": "en", "text": "the economy's effect in inflation on your digital business. And I'm thinking particularly about customers willingness to spend money", "text_tts": "t customers willingness to spend money", "translate": "the economy's effect in inflation on your digital business. And I'm thinking particularly about customers willingness to spend money", "translate_tts": "the economys effect in inflation on your digital business And Im thinking particularly about customers willingness to spend money", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:12.257", "mode": "azero-full", "language": "en", "target": "en", "text": "on any delivery fees or membership fees and also how the economy might be", "text_tts": "the economy might be", "translate": "on any delivery fees or membership fees and also how the economy might be", "translate_tts": "on any delivery fees or membership fees and also how the economy might be", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:15.350", "mode": "azero-full", "language": "en", "target": "en", "text": "impacting delivery volumes and digital order volumes.", "text_tts": "delivery volumes and digital order volumes", "translate": "impacting delivery volumes and digital order volumes.", "translate_tts": "impacting delivery volumes and digital order volumes", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:31.058", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at overall thanks, Chuck. If you look at overall inflation is definitely stabilizing overall and it's from a customer standpoint", "text_tts": "standpoint", "translate": "If you look at overall thanks, Chuck. If you look at overall inflation is definitely stabilizing overall and it's from a customer standpoint", "translate_tts": "If you look at overall thanks Chuck If you look at overall inflation is definitely stabilizing overall and its from a customer standpoint", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:44.493", "mode": "azero-full", "language": "en", "target": "en", "text": "They appreciate the stabilization, but they also know the fact that if you look at over the last two years, they've had to endure a lot of inflation. And if you look at some of the fresh departments, some of that is actually returned back", "text_tts": "is actually returned back", "translate": "They appreciate the stabilization, but they also know the fact that if you look at over the last two years, they've had to endure a lot of inflation. And if you look at some of the fresh departments, some of that is actually returned back", "translate_tts": "They appreciate the stabilization but they also know the fact that if you look at over the last two years theyve had to endure a lot of inflation And if you look at some of the fresh departments some of that is actually returned back", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:58.160", "mode": "azero-full", "language": "en", "target": "en", "text": "back to normal but if you look at on the process side you wouldn't see that so if you look at like eggs for an example, eggs are significantly deflationary and we'll all be happy when we get to the point where we're cycling that", "text_tts": "re were cycling that", "translate": "back to normal but if you look at on the process side you wouldn't see that so if you look at like eggs for an example, eggs are significantly deflationary and we'll all be happy when we get to the point where we're cycling that", "translate_tts": "back to normal but if you look at on the process side you wouldnt see that so if you look at like eggs for an example eggs are significantly deflationary and well all be happy when we get to the point where were cycling that", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:12.590", "mode": "azero-full", "language": "en", "target": "en", "text": "early next year or next year. If you look at customer behavior, it's fascinating. Customers do a lot of work to save where they want to save or feel like they need to save. So", "text_tts": "nt to save or feel like they need to save So", "translate": "early next year or next year. If you look at customer behavior, it's fascinating. Customers do a lot of work to save where they want to save or feel like they need to save. So", "translate_tts": "early next year or next year If you look at customer behavior its fascinating Customers do a lot of work to save where they want to save or feel like they need to save So", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:23.109", "mode": "azero-full", "language": "en", "target": "en", "text": "in pack size if you look at moving to our brands versus some of the national brands. But if you look at", "text_tts": "But if you look at", "translate": "in pack size if you look at moving to our brands versus some of the national brands. But if you look at", "translate_tts": "in pack size if you look at moving to our brands versus some of the national brands But if you look at", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:37.466", "mode": "azero-full", "language": "en", "target": "en", "text": "membership fees and delivery fees and things like that, that business continues to grow strongly and in fact it was up double digits and that's what drove the eleven percentage. I'm sure part of that and anytime I", "text_tts": "re part of that and anytime I", "translate": "membership fees and delivery fees and things like that, that business continues to grow strongly and in fact it was up double digits and that's what drove the eleven percentage. I'm sure part of that and anytime I", "translate_tts": "membership fees and delivery fees and things like that that business continues to grow strongly and in fact it was up double digits and thats what drove the eleven percentage Im sure part of that and anytime I", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:49.523", "mode": "azero-full", "language": "en", "target": "en", "text": "talk to a politician, I always remind them if you look at customers on a budget, they're under a lot of strain and they're doing a lot of behavior changes. If you look at customers", "text_tts": "hanges If you look at customers", "translate": "talk to a politician, I always remind them if you look at customers on a budget, they're under a lot of strain and they're doing a lot of behavior changes. If you look at customers", "translate_tts": "talk to a politician I always remind them if you look at customers on a budget theyre under a lot of strain and theyre doing a lot of behavior changes If you look at customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:03.583", "mode": "azero-full", "language": "en", "target": "en", "text": "that are not as focused on price because inflation hasn't affected them as much that customer's behavior is still very strong and they're still continuing to buy big packs continuing to buy", "text_tts": "buy big packs continuing to buy", "translate": "that are not as focused on price because inflation hasn't affected them as much that customer's behavior is still very strong and they're still continuing to buy big packs continuing to buy", "translate_tts": "that are not as focused on price because inflation hasnt affected them as much that customers behavior is still very strong and theyre still continuing to buy big packs continuing to buy", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:09.691", "mode": "azero-full", "language": "en", "target": "en", "text": "Nicer wines Murray's cheese Starbucks things like that so.", "text_tts": "that so", "translate": "Nicer wines Murray's cheese Starbucks things like that so.", "translate_tts": "Nicer wines Murrays cheese Starbucks things like that so", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:20.307", "mode": "azero-full", "language": "en", "target": "en", "text": "We over index with our membership program on customers that are more mainstream and upscale. So I'm sure that's part of the reason why we're not seeing the behavior change.", "text_tts": "havior change", "translate": "We over index with our membership program on customers that are more mainstream and upscale. So I'm sure that's part of the reason why we're not seeing the behavior change.", "translate_tts": "We over index with our membership program on customers that are more mainstream and upscale So Im sure thats part of the reason why were not seeing the behavior change", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:25.630", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks for that.", "text_tts": "Okay thanks for that", "translate": "Okay, thanks for that.", "translate_tts": "Okay thanks for that", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:30.741", "mode": "azero-full", "language": "en", "target": "en", "text": "And just real quick, you're exiting the Ghost Kitchen business.", "text_tts": "Kitchen business", "translate": "And just real quick, you're exiting the Ghost Kitchen business.", "translate_tts": "And just real quick youre exiting the Ghost Kitchen business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:45.050", "mode": "azero-full", "language": "en", "target": "en", "text": "Any particular reason for that? Yeah, great question. I appreciate it. You know, we test a lot of different things and we'll move on to the next version of it. We still think food away from home.", "text_tts": "ion of it We still think food away from home", "translate": "Any particular reason for that? Yeah, great question. I appreciate it. You know, we test a lot of different things and we'll move on to the next version of it. We still think food away from home.", "translate_tts": "Any particular reason for that Yeah great question I appreciate it You know we test a lot of different things and well move on to the next version of it We still think food away from home", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:58.336", "mode": "azero-full", "language": "en", "target": "en", "text": "huge growth opportunity for us and we'll continue to focus on it. The Ghost Kitchen, the few customers that used it loved it, but it just wasn't enough. So it's one of those things where you move on. So thanks, Chuck.", "text_tts": "on So thanks Chuck", "translate": "huge growth opportunity for us and we'll continue to focus on it. The Ghost Kitchen, the few customers that used it loved it, but it just wasn't enough. So it's one of those things where you move on. So thanks, Chuck.", "translate_tts": "huge growth opportunity for us and well continue to focus on it The Ghost Kitchen the few customers that used it loved it but it just wasnt enough So its one of those things where you move on So thanks Chuck", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Tarankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:07.476", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. The next question goes to Rupesh Parik of Oppenheimer. Rupesh, please go ahead, your line is open.", "text_tts": "ppenheimer Rupesh please go ahead your line is open", "translate": "Thank you. The next question goes to Rupesh Parik of Oppenheimer. Rupesh, please go ahead, your line is open.", "translate_tts": "Thank you The next question goes to Rupesh Parik of Oppenheimer Rupesh please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:20.763", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thanks for taking my question. So just going back to Kroger's digital performance, another quarter of double digit growth. Did anything surprise you on the digital front? And just any more color in terms of what you guys are seeing delivery versus pickup.", "text_tts": "ou guys are seeing delivery versus pickup", "translate": "Good morning, and thanks for taking my question. So just going back to Kroger's digital performance, another quarter of double digit growth. Did anything surprise you on the digital front? And just any more color in terms of what you guys are seeing delivery versus pickup.", "translate_tts": "Good morning and thanks for taking my question So just going back to Krogers digital performance another quarter of double digit growth Did anything surprise you on the digital front And just any more color in terms of what you guys are seeing delivery versus pickup", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:31.051", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I'll start and let Gary finish. I wouldn't call it a surprise, but it's great to see that the MPS scores both in terms of", "text_tts": "MPS scores both in terms of", "translate": "Yeah, I'll start and let Gary finish. I wouldn't call it a surprise, but it's great to see that the MPS scores both in terms of", "translate_tts": "Yeah Ill start and let Gary finish I wouldnt call it a surprise but its great to see that the MPS scores both in terms of", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:45.418", "mode": "azero-full", "language": "en", "target": "en", "text": "year on year from a pickup standpoint and a delivery standpoint is very strong. If you look at our shed delivery business, the repeat rate continues to be strong. So it really", "text_tts": "tinues to be strong So it really", "translate": "year on year from a pickup standpoint and a delivery standpoint is very strong. If you look at our shed delivery business, the repeat rate continues to be strong. So it really", "translate_tts": "year on year from a pickup standpoint and a delivery standpoint is very strong If you look at our shed delivery business the repeat rate continues to be strong So it really", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:46.215", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "😔", "events": "🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:56.643", "mode": "azero-full", "language": "en", "target": "en", "text": "the customers really appreciate that white glove experience so I don't want to make it sound like we're surprised by it but it's nice to see what we thought", "text_tts": "s nice to see what we thought", "translate": "the customers really appreciate that white glove experience so I don't want to make it sound like we're surprised by it but it's nice to see what we thought", "translate_tts": "the customers really appreciate that white glove experience so I dont want to make it sound like were surprised by it but its nice to see what we thought", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:10.480", "mode": "azero-full", "language": "en", "target": "en", "text": "play out. Gary, I'll let you've. Yeah, I think you said it well. I think the only thing I would add to Rupesh is that we've said before we believe that digital is a growth engine for the company and I think everything we continue to see gives us that belief it will continue to be an opportunity to drive", "text_tts": "ntinue to be an opportunity to drive", "translate": "play out. Gary, I'll let you've. Yeah, I think you said it well. I think the only thing I would add to Rupesh is that we've said before we believe that digital is a growth engine for the company and I think everything we continue to see gives us that belief it will continue to be an opportunity to drive", "translate_tts": "play out Gary Ill let youve Yeah I think you said it well I think the only thing I would add to Rupesh is that weve said before we believe that digital is a growth engine for the company and I think everything we continue to see gives us that belief it will continue to be an opportunity to drive", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:28.610", "mode": "azero-full", "language": "en", "target": "en", "text": "deeper customer engagement and growth. And I mentioned in a comment earlier, but the thing we didn't talk about in the script was we are seeing continued improvement in profitability. So it's helping profitable growth as well as we're lowering the cost to fill an order, driving more efficiency through technology and continuing to see media revenue grow. So that's the only piece I think that I would reinforce.", "text_tts": "I would reinforce", "translate": "deeper customer engagement and growth. And I mentioned in a comment earlier, but the thing we didn't talk about in the script was we are seeing continued improvement in profitability. So it's helping profitable growth as well as we're lowering the cost to fill an order, driving more efficiency through technology and continuing to see media revenue grow. So that's the only piece I think that I would reinforce.", "translate_tts": "deeper customer engagement and growth And I mentioned in a comment earlier but the thing we didnt talk about in the script was we are seeing continued improvement in profitability So its helping profitable growth as well as were lowering the cost to fill an order driving more efficiency through technology and continuing to see media revenue grow So thats the only piece I think that I would reinforce", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:31.896", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for Pash.", "text_tts": "Thanks for Pash", "translate": "Thanks for Pash.", "translate_tts": "Thanks for Pash", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parik (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:40.787", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. The next question goes to Kenneth Goldman of JP Morgan. Kenneth, please go ahead, your line is open.", "text_tts": "r line is open", "translate": "Thank you. The next question goes to Kenneth Goldman of JP Morgan. Kenneth, please go ahead, your line is open.", "translate_tts": "Thank you The next question goes to Kenneth Goldman of JP Morgan Kenneth please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:45.899", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thank you. I'll take a shot here on next year.", "text_tts": "next year", "translate": "Hi, thank you. I'll take a shot here on next year.", "translate_tts": "Hi thank you Ill take a shot here on next year", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:49.650", "mode": "azero-full", "language": "en", "target": "en", "text": "I know you're not in a position to really give numbers, and I wouldn't ask about that now, but", "text_tts": "t ask about that now but", "translate": "I know you're not in a position to really give numbers, and I wouldn't ask about that now, but", "translate_tts": "I know youre not in a position to really give numbers and I wouldnt ask about that now but", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:54.245", "mode": "azero-full", "language": "en", "target": "en", "text": "You did talk about hopefully having low single digit sort of normal inflation next year.", "text_tts": "normal inflation next year", "translate": "You did talk about hopefully having low single digit sort of normal inflation next year.", "translate_tts": "You did talk about hopefully having low single digit sort of normal inflation next year", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:59.575", "mode": "azero-full", "language": "en", "target": "en", "text": "you highlighted a healthy amount of productivity you expected or expecting. But you also", "text_tts": "But you also", "translate": "you highlighted a healthy amount of productivity you expected or expecting. But you also", "translate_tts": "you highlighted a healthy amount of productivity you expected or expecting But you also", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:02.550", "mode": "azero-full", "language": "en", "target": "en", "text": "mentioned that maybe your unit growth right now is a little bit disappointing.", "text_tts": "a little bit disappointing", "translate": "mentioned that maybe your unit growth right now is a little bit disappointing.", "translate_tts": "mentioned that maybe your unit growth right now is a little bit disappointing", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:07.123", "mode": "azero-full", "language": "en", "target": "en", "text": "and you'll surely be lapping some challenging fuel margins that I imagine you won't", "text_tts": "that I imagine you wont", "translate": "and you'll surely be lapping some challenging fuel margins that I imagine you won't", "translate_tts": "and youll surely be lapping some challenging fuel margins that I imagine you wont", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:08.819", "mode": "azero-full", "language": "en", "target": "en", "text": "Assume will recur so.", "text_tts": "cur so", "translate": "Assume will recur so.", "translate_tts": "Assume will recur so", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:12.748", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm just trying to get a sense if you have maybe sluggish units, fuel comps are tough,", "text_tts": "units fuel comps are tough", "translate": "I'm just trying to get a sense if you have maybe sluggish units, fuel comps are tough,", "translate_tts": "Im just trying to get a sense if you have maybe sluggish units fuel comps are tough", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:18.891", "mode": "azero-full", "language": "en", "target": "en", "text": "to get to your earnings growth algo for next year, do you theoretically have to find other drivers", "text_tts": "other drivers", "translate": "to get to your earnings growth algo for next year, do you theoretically have to find other drivers", "translate_tts": "to get to your earnings growth algo for next year do you theoretically have to find other drivers", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:28.274", "mode": "azero-full", "language": "en", "target": "en", "text": "that are better than their algo to offset those headwinds? I just want to kind of get a sense of how to think about at least some initial headwinds and tailwinds into next year, if that all makes sense.", "text_tts": "if that all makes sense", "translate": "that are better than their algo to offset those headwinds? I just want to kind of get a sense of how to think about at least some initial headwinds and tailwinds into next year, if that all makes sense.", "translate_tts": "that are better than their algo to offset those headwinds I just want to kind of get a sense of how to think about at least some initial headwinds and tailwinds into next year if that all makes sense", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:43.191", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks Ken. As you mentioned, we'll definitely share a lot more color as you might expect when we get to march. I think, you know, as we think about the model and just taking a bigger picture step back, we certainly believe that we've over the last few years built a more diverse ecosystem.", "text_tts": "lt a more diverse ecosystem", "translate": "Yeah, thanks Ken. As you mentioned, we'll definitely share a lot more color as you might expect when we get to march. I think, you know, as we think about the model and just taking a bigger picture step back, we certainly believe that we've over the last few years built a more diverse ecosystem.", "translate_tts": "Yeah thanks Ken As you mentioned well definitely share a lot more color as you might expect when we get to march I think you know as we think about the model and just taking a bigger picture step back we certainly believe that weve over the last few years built a more diverse ecosystem", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:45.151", "mode": "azero-full", "language": "en", "target": "en", "text": "as a company. So of course.", "text_tts": "So of course", "translate": "as a company. So of course.", "translate_tts": "as a company So of course", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:59.419", "mode": "azero-full", "language": "en", "target": "en", "text": "Food at home is an important part of the sort of it drives the flywheel, but as you know, we've been continuing to grow fuel business, continue to grow health and wellness this year even with the impact of express scripts and continuing to grow alternative profit streams. So", "text_tts": "w alternative profit streams So", "translate": "Food at home is an important part of the sort of it drives the flywheel, but as you know, we've been continuing to grow fuel business, continue to grow health and wellness this year even with the impact of express scripts and continuing to grow alternative profit streams. So", "translate_tts": "Food at home is an important part of the sort of it drives the flywheel but as you know weve been continuing to grow fuel business continue to grow health and wellness this year even with the impact of express scripts and continuing to grow alternative profit streams So", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:25.246", "mode": "azero-full", "language": "en", "target": "en", "text": "bit more as a journey and we do believe that as we're building the strength in that ecosystem, it creates a new way to generate value for our shareholders over time as we've talked about at previous investor meetings. I mean, I think some of the points you've raised would certainly be the areas where we'll be focusing on. I don't think it's a different strategy for Kroger. It's how do we continue to drive that flywheel as we think about taking cost out of our business so that we can invest more in customers and associates.", "text_tts": "invest more in customers and associates", "translate": "bit more as a journey and we do believe that as we're building the strength in that ecosystem, it creates a new way to generate value for our shareholders over time as we've talked about at previous investor meetings. I mean, I think some of the points you've raised would certainly be the areas where we'll be focusing on. I don't think it's a different strategy for Kroger. It's how do we continue to drive that flywheel as we think about taking cost out of our business so that we can invest more in customers and associates.", "translate_tts": "bit more as a journey and we do believe that as were building the strength in that ecosystem it creates a new way to generate value for our shareholders over time as weve talked about at previous investor meetings I mean I think some of the points youve raised would certainly be the areas where well be focusing on I dont think its a different strategy for Kroger Its how do we continue to drive that flywheel as we think about taking cost out of our business so that we can invest more in customers and associates", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:32.202", "mode": "azero-full", "language": "en", "target": "en", "text": "continuing to drive traffic so we can continue to grow the alternative profit businesses and we do think there's opportunity for", "text_tts": "theres opportunity for", "translate": "continuing to drive traffic so we can continue to grow the alternative profit businesses and we do think there's opportunity for", "translate_tts": "continuing to drive traffic so we can continue to grow the alternative profit businesses and we do think theres opportunity for", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:39.944", "mode": "azero-full", "language": "en", "target": "en", "text": "Margin improvement to continue beyond twenty twenty three because of the initiatives we're driving around sourcing supply chain.", "text_tts": "initiatives were driving around sourcing supply chain", "translate": "Margin improvement to continue beyond twenty twenty three because of the initiatives we're driving around sourcing supply chain.", "translate_tts": "Margin improvement to continue beyond twenty twenty three because of the initiatives were driving around sourcing supply chain", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:53.913", "mode": "azero-full", "language": "en", "target": "en", "text": "alternative profit streams, et cetera. So I think from our perspective, certainly if you were in a period where you weren't seeing sales growth for a sustained period of time because our model is built on sales growth, we'd have to look at our cost base and would look at our cost base in certain areas to be more", "text_tts": "cost base in certain areas to be more", "translate": "alternative profit streams, et cetera. So I think from our perspective, certainly if you were in a period where you weren't seeing sales growth for a sustained period of time because our model is built on sales growth, we'd have to look at our cost base and would look at our cost base in certain areas to be more", "translate_tts": "alternative profit streams et cetera So I think from our perspective certainly if you were in a period where you werent seeing sales growth for a sustained period of time because our model is built on sales growth wed have to look at our cost base and would look at our cost base in certain areas to be more", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:13.468", "mode": "azero-full", "language": "en", "target": "en", "text": "productive but we still believe that food at home will normalize in the typical pattern that we see of that sort of one to two percent inflation over time and sort of two to three percent food at home growth and we think our model is really well set up to be able to drive growth within that framework.", "text_tts": "ble to drive growth within that framework", "translate": "productive but we still believe that food at home will normalize in the typical pattern that we see of that sort of one to two percent inflation over time and sort of two to three percent food at home growth and we think our model is really well set up to be able to drive growth within that framework.", "translate_tts": "productive but we still believe that food at home will normalize in the typical pattern that we see of that sort of one to two percent inflation over time and sort of two to three percent food at home growth and we think our model is really well set up to be able to drive growth within that framework", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:22.467", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Ken. The only other thing I would add to Gary's comment is if you look at our seamless business, we would expect that to continue to make progress as well as I mentioned earlier.", "text_tts": "well as I mentioned earlier", "translate": "Thanks, Ken. The only other thing I would add to Gary's comment is if you look at our seamless business, we would expect that to continue to make progress as well as I mentioned earlier.", "translate_tts": "Thanks Ken The only other thing I would add to Garys comment is if you look at our seamless business we would expect that to continue to make progress as well as I mentioned earlier", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:26.294", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks again.", "text_tts": "Thanks again", "translate": "Thanks again.", "translate_tts": "Thanks again", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:35.110", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. The next question goes to Michael Lasser of UBS. Michael, please go ahead and line as open.", "text_tts": "line as open", "translate": "Thank you. The next question goes to Michael Lasser of UBS. Michael, please go ahead and line as open.", "translate_tts": "Thank you The next question goes to Michael Lasser of UBS Michael please go ahead and line as open", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:44.778", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you so much for taking my question. As you talk to your processed food and CPG partners", "text_tts": "sed food and CPG partners", "translate": "Good morning. Thank you so much for taking my question. As you talk to your processed food and CPG partners", "translate_tts": "Good morning Thank you so much for taking my question As you talk to your processed food and CPG partners", "is_final": false, "emotion": "😊", "events": "📞✨💬👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:47.456", "mode": "azero-full", "language": "en", "target": "en", "text": "What are they telling you about their?", "text_tts": "telling you about their", "translate": "What are they telling you about their?", "translate_tts": "What are they telling you about their", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:50.203", "mode": "azero-full", "language": "en", "target": "en", "text": "desire to further raise prices.", "text_tts": "further raise prices", "translate": "desire to further raise prices.", "translate_tts": "desire to further raise prices", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:52.301", "mode": "azero-full", "language": "en", "target": "en", "text": "into next year.", "text_tts": "year", "translate": "into next year.", "translate_tts": "into next year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:59.954", "mode": "azero-full", "language": "en", "target": "en", "text": "given your expectation that there could be typical inflation across the assortment, that would necessitate", "text_tts": "necessitate", "translate": "given your expectation that there could be typical inflation across the assortment, that would necessitate", "translate_tts": "given your expectation that there could be typical inflation across the assortment that would necessitate", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:02.580", "mode": "azero-full", "language": "en", "target": "en", "text": "that center of the store prices go up.", "text_tts": "store prices go up", "translate": "that center of the store prices go up.", "translate_tts": "that center of the store prices go up", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:08.376", "mode": "azero-full", "language": "en", "target": "en", "text": "And this is against the backdrop where volumes continue to go down. They're providing more support", "text_tts": "Theyre providing more support", "translate": "And this is against the backdrop where volumes continue to go down. They're providing more support", "translate_tts": "And this is against the backdrop where volumes continue to go down Theyre providing more support", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:13.555", "mode": "azero-full", "language": "en", "target": "en", "text": "Why are they not rolling back prices to try and drive volume? And as part of that,", "text_tts": "volume And as part of that", "translate": "Why are they not rolling back prices to try and drive volume? And as part of that,", "translate_tts": "Why are they not rolling back prices to try and drive volume And as part of that", "is_final": false, "emotion": "", "events": "✍📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:15.968", "mode": "azero-full", "language": "en", "target": "en", "text": "Given that you used your P and L.", "text_tts": "used your P and L", "translate": "Given that you used your P and L.", "translate_tts": "Given that you used your P and L", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:19.546", "mode": "azero-full", "language": "en", "target": "en", "text": "to fund promotions a bit more in the third quarter.", "text_tts": "quarter", "translate": "to fund promotions a bit more in the third quarter.", "translate_tts": "to fund promotions a bit more in the third quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:20.992", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that a sign?", "text_tts": "Is that a sign", "translate": "Is that a sign?", "translate_tts": "Is that a sign", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:24.093", "mode": "azero-full", "language": "en", "target": "en", "text": "that you are running into the limitations.", "text_tts": "running into the limitations", "translate": "that you are running into the limitations.", "translate_tts": "that you are running into the limitations", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:26.176", "mode": "azero-full", "language": "en", "target": "en", "text": "of the vendors willing to provide.", "text_tts": "willing to provide", "translate": "of the vendors willing to provide.", "translate_tts": "of the vendors willing to provide", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:26.671", "mode": "azero-full", "language": "en", "target": "en", "text": "to court.", "text_tts": "to court", "translate": "to court.", "translate_tts": "to court", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:27.792", "mode": "azero-full", "language": "en", "target": "en", "text": "But you did.", "text_tts": "But you did", "translate": "But you did.", "translate_tts": "But you did", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:42.869", "mode": "azero-full", "language": "en", "target": "en", "text": "TV promotion. Thank you very much. Thanks, Michael. If you look at overall, they say in economics all short statements are wrong and you have CPGs that are all over the board in terms of their approach. Some CPGs are very well", "text_tts": "l", "translate": "TV promotion. Thank you very much. Thanks, Michael. If you look at overall, they say in economics all short statements are wrong and you have CPGs that are all over the board in terms of their approach. Some CPGs are very well", "translate_tts": "TV promotion Thank you very much Thanks Michael If you look at overall they say in economics all short statements are wrong and you have CPGs that are all over the board in terms of their approach Some CPGs are very well", "is_final": false, "emotion": "", "events": "💬👂👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:30.803", "mode": "azero-full", "language": "en", "target": "en", "text": "give up tonnage and if they are our brands will stay that will be there for a customer to give them incredible value. And what we find is when a customer tries our brand our repeat rate is incredibly high because of the quality and the value for the money. If you look in the quarter in terms of funding it was really done by CPGs and us and as I mentioned earlier, CPGs were more aggressive in funding some of the promotions in the third quarter than the second quarter and would expect that to continue. We are seeing more CPGs worrying about their tonnage growth and I think that's part of what's driving that willingness too. So appreciate the question and thanks, Michael.", "text_tts": "gness too So appreciate the question and thanks Michael", "translate": "give up tonnage and if they are our brands will stay that will be there for a customer to give them incredible value. And what we find is when a customer tries our brand our repeat rate is incredibly high because of the quality and the value for the money. If you look in the quarter in terms of funding it was really done by CPGs and us and as I mentioned earlier, CPGs were more aggressive in funding some of the promotions in the third quarter than the second quarter and would expect that to continue. We are seeing more CPGs worrying about their tonnage growth and I think that's part of what's driving that willingness too. So appreciate the question and thanks, Michael.", "translate_tts": "give up tonnage and if they are our brands will stay that will be there for a customer to give them incredible value And what we find is when a customer tries our brand our repeat rate is incredibly high because of the quality and the value for the money If you look in the quarter in terms of funding it was really done by CPGs and us and as I mentioned earlier CPGs were more aggressive in funding some of the promotions in the third quarter than the second quarter and would expect that to continue We are seeing more CPGs worrying about their tonnage growth and I think thats part of whats driving that willingness too So appreciate the question and thanks Michael", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:38.877", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our last question goes to Kelly Banier of BMO. Kelly, please your headline is open.", "text_tts": "adline is open", "translate": "Thank you. Our last question goes to Kelly Banier of BMO. Kelly, please your headline is open.", "translate_tts": "Thank you Our last question goes to Kelly Banier of BMO Kelly please your headline is open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:49.758", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, Rodney and Jerry, thanks for taking our questions. I wanted to go back to the comment about", "text_tts": "the comment about", "translate": "Good morning, Rodney and Jerry, thanks for taking our questions. I wanted to go back to the comment about", "translate_tts": "Good morning Rodney and Jerry thanks for taking our questions I wanted to go back to the comment about", "is_final": false, "emotion": "", "events": "💬👂📞🌠🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Banier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:56.295", "mode": "azero-full", "language": "en", "target": "en", "text": "building a more diverse ecosystem and talk a little bit more about alternative profit growth.", "text_tts": "ut alternative profit growth", "translate": "building a more diverse ecosystem and talk a little bit more about alternative profit growth.", "translate_tts": "building a more diverse ecosystem and talk a little bit more about alternative profit growth", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Banier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:10.490", "mode": "azero-full", "language": "en", "target": "en", "text": "I think there was a comment that is still growing double digit, which I think would mean around one hundred fifty to two hundred million in incremental year over year profit, but maybe just wanted to give you the opportunity to comment on that if that's right.", "text_tts": "u the opportunity to comment on that if thats right", "translate": "I think there was a comment that is still growing double digit, which I think would mean around one hundred fifty to two hundred million in incremental year over year profit, but maybe just wanted to give you the opportunity to comment on that if that's right.", "translate_tts": "I think there was a comment that is still growing double digit which I think would mean around one hundred fifty to two hundred million in incremental year over year profit but maybe just wanted to give you the opportunity to comment on that if thats right", "is_final": false, "emotion": "", "events": "👩📯💬👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Banier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:12.646", "mode": "azero-full", "language": "en", "target": "en", "text": "Ballpark and and how many more?", "text_tts": "how many more", "translate": "Ballpark and and how many more?", "translate_tts": "Ballpark and and how many more", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Banier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:14.294", "mode": "azero-full", "language": "en", "target": "en", "text": "In years can this business?", "text_tts": "can this business", "translate": "In years can this business?", "translate_tts": "In years can this business", "is_final": false, "emotion": "", "events": "🥴👂🏠🔊💨💨", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Banier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:17.768", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to grow at a double digit rate.", "text_tts": "at a double digit rate", "translate": "continue to grow at a double digit rate.", "translate_tts": "continue to grow at a double digit rate", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Banier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:20.229", "mode": "azero-full", "language": "en", "target": "en", "text": "into the coming years.", "text_tts": "into the coming years", "translate": "into the coming years.", "translate_tts": "into the coming years", "is_final": false, "emotion": "", "events": "🏠🔊🤮👂😮📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Banier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:21.807", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. I.", "text_tts": "Yeah I", "translate": "Yeah. I.", "translate_tts": "Yeah I", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Banier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:36.487", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't know that Gary and I will want to give the specifics for twenty four on the alt profit since we're still going through the process, but we would expect alt profit to be a meaningful contributor of growth next year and that's really driven by", "text_tts": "r of growth next year and thats really driven by", "translate": "I don't know that Gary and I will want to give the specifics for twenty four on the alt profit since we're still going through the process, but we would expect alt profit to be a meaningful contributor of growth next year and that's really driven by", "translate_tts": "I dont know that Gary and I will want to give the specifics for twenty four on the alt profit since were still going through the process but we would expect alt profit to be a meaningful contributor of growth next year and thats really driven by", "is_final": false, "emotion": "", "events": "👨📯😤👂🤖🗣💬👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Banier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:49.134", "mode": "azero-full", "language": "en", "target": "en", "text": "Two things. One is our continued growth in our digital business, which is supporting our media business growth, and we think we're just getting started on that. If you look", "text_tts": "If you look", "translate": "Two things. One is our continued growth in our digital business, which is supporting our media business growth, and we think we're just getting started on that. If you look", "translate_tts": "Two things One is our continued growth in our digital business which is supporting our media business growth and we think were just getting started on that If you look", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Banier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:57.027", "mode": "azero-full", "language": "en", "target": "en", "text": "In the media world, your competitors are Google and Amazon and Meta.", "text_tts": "mazon and Meta", "translate": "In the media world, your competitors are Google and Amazon and Meta.", "translate_tts": "In the media world your competitors are Google and Amazon and Meta", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Banier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:08.749", "mode": "azero-full", "language": "en", "target": "en", "text": "and Walmart and then a lot of other players. And one of the things that we think transparency is so important in being able to give people good data is we think that", "text_tts": "good data is we think that", "translate": "and Walmart and then a lot of other players. And one of the things that we think transparency is so important in being able to give people good data is we think that", "translate_tts": "and Walmart and then a lot of other players And one of the things that we think transparency is so important in being able to give people good data is we think that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Banier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:22.591", "mode": "azero-full", "language": "en", "target": "en", "text": "is incredibly helpful relative to the Googles and Metas and others. So we see a long term opportunity to continue to grow the business there and the specifics I don't know that we want to get there either. And if you look at some of the other alternative", "text_tts": "k at some of the other alternative", "translate": "is incredibly helpful relative to the Googles and Metas and others. So we see a long term opportunity to continue to grow the business there and the specifics I don't know that we want to get there either. And if you look at some of the other alternative", "translate_tts": "is incredibly helpful relative to the Googles and Metas and others So we see a long term opportunity to continue to grow the business there and the specifics I dont know that we want to get there either And if you look at some of the other alternative", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Banier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:24.431", "mode": "azero-full", "language": "en", "target": "en", "text": "for profit businesses.", "text_tts": "sses", "translate": "for profit businesses.", "translate_tts": "for profit businesses", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Banier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:38.305", "mode": "azero-full", "language": "en", "target": "en", "text": "Some of those we have wide variance of performance within the company. So part of that growth is just driven by taking best in class within our own company and growing that as well. So Kelly appreciate the question.", "text_tts": "that as well So Kelly appreciate the question", "translate": "Some of those we have wide variance of performance within the company. So part of that growth is just driven by taking best in class within our own company and growing that as well. So Kelly appreciate the question.", "translate_tts": "Some of those we have wide variance of performance within the company So part of that growth is just driven by taking best in class within our own company and growing that as well So Kelly appreciate the question", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Banier (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:54.668", "mode": "azero-full", "language": "en", "target": "en", "text": "And thanks, everyone, for all the questions. And as always, I'd like to take a few moments to share some comments with our associates listening in. To start, I'd like to say a huge thank you for all the hard work that you've done.", "text_tts": "hard work that youve done", "translate": "And thanks, everyone, for all the questions. And as always, I'd like to take a few moments to share some comments with our associates listening in. To start, I'd like to say a huge thank you for all the hard work that you've done.", "translate_tts": "And thanks everyone for all the questions And as always Id like to take a few moments to share some comments with our associates listening in To start Id like to say a huge thank you for all the hard work that youve done", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:09.272", "mode": "azero-full", "language": "en", "target": "en", "text": "to make the holidays be so memorable for our customers and what you will do for the following the rest of the holiday season to make it equally as memorable for customers. As you know, food plays an important part", "text_tts": "e for customers As you know food plays an important part", "translate": "to make the holidays be so memorable for our customers and what you will do for the following the rest of the holiday season to make it equally as memorable for customers. As you know, food plays an important part", "translate_tts": "to make the holidays be so memorable for our customers and what you will do for the following the rest of the holiday season to make it equally as memorable for customers As you know food plays an important part", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:35.387", "mode": "azero-full", "language": "en", "target": "en", "text": "in any celebration and it provides an opportunity for people to connect and people that we love especially with them and sharing special moments. If you had a chance to see our holiday film, you saw that idea come to life. And if you haven't seen our holiday film, you can go to YouTube to look at the full film. And it really does recognize that food connects us all.", "text_tts": "ood connects us all", "translate": "in any celebration and it provides an opportunity for people to connect and people that we love especially with them and sharing special moments. If you had a chance to see our holiday film, you saw that idea come to life. And if you haven't seen our holiday film, you can go to YouTube to look at the full film. And it really does recognize that food connects us all.", "translate_tts": "in any celebration and it provides an opportunity for people to connect and people that we love especially with them and sharing special moments If you had a chance to see our holiday film you saw that idea come to life And if you havent seen our holiday film you can go to YouTube to look at the full film And it really does recognize that food connects us all", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:49.441", "mode": "azero-full", "language": "en", "target": "en", "text": "And whether that's honoring family traditions or creating new family ones, I've just been so inspired to see how our associates and our customers on sharing their videos and the unique ways they celebrate the holidays.", "text_tts": "unique ways they celebrate the holidays", "translate": "And whether that's honoring family traditions or creating new family ones, I've just been so inspired to see how our associates and our customers on sharing their videos and the unique ways they celebrate the holidays.", "translate_tts": "And whether thats honoring family traditions or creating new family ones Ive just been so inspired to see how our associates and our customers on sharing their videos and the unique ways they celebrate the holidays", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:04.883", "mode": "azero-full", "language": "en", "target": "en", "text": "As I said before, thank you for everything you do to create special memories for our customers every single day. And thank you, everyone, for joining us. We wish everyone a happy holiday season, Merry Christmas and Happy New Year.", "text_tts": "rry Christmas and Happy New Year", "translate": "As I said before, thank you for everything you do to create special memories for our customers every single day. And thank you, everyone, for joining us. We wish everyone a happy holiday season, Merry Christmas and Happy New Year.", "translate_tts": "As I said before thank you for everything you do to create special memories for our customers every single day And thank you everyone for joining us We wish everyone a happy holiday season Merry Christmas and Happy New Year", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:13.060", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, this now concludes today's call. Thank you all for joining. You may now disconnect your lines.", "text_tts": "joining You may now disconnect your lines", "translate": "Thank you, this now concludes today's call. Thank you all for joining. You may now disconnect your lines.", "translate_tts": "Thank you this now concludes todays call Thank you all for joining You may now disconnect your lines", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:14.126", "mode": "azero-full", "language": "en", "target": "en", "text": "ccccccccccccccccccccccccccccccccccccccccccc", "text_tts": "ccccccccccccccccccccccccccccccccccccccccccc", "translate": "ccccccccccccccccccccccccccccccccccccccccccc", "translate_tts": "ccccccccccccccccccccccccccccccccccccccccccc", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "101a7488-3f93-43ff-a056-7539aab8b5d9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/Kroger_Co(KR)_Q1_2024_Earnings_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/Kroger_Co(KR)_Q1_2024_Earnings_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..db208f28bf3cea831fe300f84fdbfd65448e7619 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/Kroger_Co(KR)_Q1_2024_Earnings_Call_Emotion.txt @@ -0,0 +1,502 @@ +{"timestamp": "2025-07-17 05:55:38.460", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator/Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:42.680", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for joining us for Kroger's First Quarter twenty twenty four Earnings Call.", "text_tts": "enty twenty four Earnings Call", "translate": "Thank you for joining us for Kroger's First Quarter twenty twenty four Earnings Call.", "translate_tts": "Thank you for joining us for Krogers First Quarter twenty twenty four Earnings Call", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator/Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:47.990", "mode": "azero-full", "language": "en", "target": "en", "text": "I am joined today by Kroger's Chairman and Chief Executive Officer, Rodney McMullen.", "text_tts": "er Rodney McMullen", "translate": "I am joined today by Kroger's Chairman and Chief Executive Officer, Rodney McMullen.", "translate_tts": "I am joined today by Krogers Chairman and Chief Executive Officer Rodney McMullen", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator/Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:50.568", "mode": "azero-full", "language": "en", "target": "en", "text": "and Interim Chief Financial Officer, Todd Foley.", "text_tts": "f Financial Officer Todd Foley", "translate": "and Interim Chief Financial Officer, Todd Foley.", "translate_tts": "and Interim Chief Financial Officer Todd Foley", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator/Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:56.191", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "text_tts": "todays discussions will include forward looking statements", "translate": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "translate_tts": "Before we begin I want to remind you that todays discussions will include forward looking statements", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator/Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:55:59.160", "mode": "azero-full", "language": "en", "target": "en", "text": "We want to caution you that such statements are predictions.", "text_tts": "you that such statements are predictions", "translate": "We want to caution you that such statements are predictions.", "translate_tts": "We want to caution you that such statements are predictions", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator/Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:02.208", "mode": "azero-full", "language": "en", "target": "en", "text": "and actual events or results can differ materially.", "text_tts": "or results can differ materially", "translate": "and actual events or results can differ materially.", "translate_tts": "and actual events or results can differ materially", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator/Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:56:05.664", "mode": "azero-full", "language": "en", "target": "en", "text": "A detailed discussion of the many factors that we believe", "text_tts": "of the many factors that we believe", "translate": "A detailed discussion of the many factors that we believe", "translate_tts": "A detailed discussion of the many factors that we believe", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator/Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:11.011", "mode": "azero-full", "language": "en", "target": "en", "text": "may have material effect on our business on an ongoing basis is contained in our SEC filings.", "text_tts": "SEC filings", "translate": "may have material effect on our business on an ongoing basis is contained in our SEC filings.", "translate_tts": "may have material effect on our business on an ongoing basis is contained in our SEC filings", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator/Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:14.697", "mode": "azero-full", "language": "en", "target": "en", "text": "The Kroger Company assumes no obligation to update that information.", "text_tts": "information", "translate": "The Kroger Company assumes no obligation to update that information.", "translate_tts": "The Kroger Company assumes no obligation to update that information", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator/Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:18.431", "mode": "azero-full", "language": "en", "target": "en", "text": "After our prepared remarks, we look forward to taking your questions.", "text_tts": "your questions", "translate": "After our prepared remarks, we look forward to taking your questions.", "translate_tts": "After our prepared remarks we look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator/Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:22.594", "mode": "azero-full", "language": "en", "target": "en", "text": "In order to cover a broad range of topics from as many of you as we can,", "text_tts": "of you as we can", "translate": "In order to cover a broad range of topics from as many of you as we can,", "translate_tts": "In order to cover a broad range of topics from as many of you as we can", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator/Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:27.475", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask that you please limit yourself to one question and one follow up question if necessary.", "text_tts": "one follow up question if necessary", "translate": "We ask that you please limit yourself to one question and one follow up question if necessary.", "translate_tts": "We ask that you please limit yourself to one question and one follow up question if necessary", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator/Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:29.333", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to Rodney.", "text_tts": "call over to Rodney", "translate": "I will now turn the call over to Rodney.", "translate_tts": "I will now turn the call over to Rodney", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator/Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:33.830", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "text_tts": "joining us today", "translate": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "translate_tts": "Thank you Rob Good morning everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:38.893", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I'd like to provide an outline of our discussion topics this morning.", "text_tts": "our discussion topics this morning", "translate": "Before we begin, I'd like to provide an outline of our discussion topics this morning.", "translate_tts": "Before we begin Id like to provide an outline of our discussion topics this morning", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:47.901", "mode": "azero-full", "language": "en", "target": "en", "text": "I will start by sharing a recap of our first quarter performance and highlight how we continue to advance our go to market strategy.", "text_tts": "y", "translate": "I will start by sharing a recap of our first quarter performance and highlight how we continue to advance our go to market strategy.", "translate_tts": "I will start by sharing a recap of our first quarter performance and highlight how we continue to advance our go to market strategy", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:53.610", "mode": "azero-full", "language": "en", "target": "en", "text": "which powers our value creation model and drives long term sustainable growth for our shareholders.", "text_tts": "sustainable growth for our shareholders", "translate": "which powers our value creation model and drives long term sustainable growth for our shareholders.", "translate_tts": "which powers our value creation model and drives long term sustainable growth for our shareholders", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:57.298", "mode": "azero-full", "language": "en", "target": "en", "text": "Then Todd will cover our financial results for the first quarter.", "text_tts": "l cover our financial results for the first quarter", "translate": "Then Todd will cover our financial results for the first quarter.", "translate_tts": "Then Todd will cover our financial results for the first quarter", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:01.854", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, I will provide a few comments on our proposed merger with Albertons.", "text_tts": "posed merger with Albertons", "translate": "Finally, I will provide a few comments on our proposed merger with Albertons.", "translate_tts": "Finally I will provide a few comments on our proposed merger with Albertons", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:04.445", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we open it up for questions.", "text_tts": "it up for questions", "translate": "Before we open it up for questions.", "translate_tts": "Before we open it up for questions", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:08.159", "mode": "azero-full", "language": "en", "target": "en", "text": "We're off to a solid start in twenty twenty four.", "text_tts": "solid start in twenty twenty four", "translate": "We're off to a solid start in twenty twenty four.", "translate_tts": "Were off to a solid start in twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:10.598", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting the strength and diversity of our model,", "text_tts": "th and diversity of our model", "translate": "reflecting the strength and diversity of our model,", "translate_tts": "reflecting the strength and diversity of our model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:19.920", "mode": "azero-full", "language": "en", "target": "en", "text": "as better than expected performance from our grocery business helped us manage fuel and health and wellness results that were behind expectations.", "text_tts": "expectations", "translate": "as better than expected performance from our grocery business helped us manage fuel and health and wellness results that were behind expectations.", "translate_tts": "as better than expected performance from our grocery business helped us manage fuel and health and wellness results that were behind expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:22.782", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is providing an exceptional value.", "text_tts": "an exceptional value", "translate": "Kroger is providing an exceptional value.", "translate_tts": "Kroger is providing an exceptional value", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:25.106", "mode": "azero-full", "language": "en", "target": "en", "text": "and a unique omnichannel experience.", "text_tts": "omnichannel experience", "translate": "and a unique omnichannel experience.", "translate_tts": "and a unique omnichannel experience", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:28.144", "mode": "azero-full", "language": "en", "target": "en", "text": "which, combined with strong store execution,", "text_tts": "strong store execution", "translate": "which, combined with strong store execution,", "translate_tts": "which combined with strong store execution", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:32.334", "mode": "azero-full", "language": "en", "target": "en", "text": "led to growth in households and an increase in customer visits.", "text_tts": "visits", "translate": "led to growth in households and an increase in customer visits.", "translate_tts": "led to growth in households and an increase in customer visits", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:34.894", "mode": "azero-full", "language": "en", "target": "en", "text": "As inflation moderates,", "text_tts": "moderates", "translate": "As inflation moderates,", "translate_tts": "As inflation moderates", "is_final": false, "emotion": "😡", "events": "🏠🔊🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:38.752", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect customer sentiment to continue improving.", "text_tts": "sentiment to continue improving", "translate": "We expect customer sentiment to continue improving.", "translate_tts": "We expect customer sentiment to continue improving", "is_final": false, "emotion": "😡", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:43.219", "mode": "azero-full", "language": "en", "target": "en", "text": "But near term, many customers are managing economic uncertainty.", "text_tts": "uncertainty", "translate": "But near term, many customers are managing economic uncertainty.", "translate_tts": "But near term many customers are managing economic uncertainty", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:57:51.932", "mode": "azero-full", "language": "en", "target": "en", "text": "While we expect health and wellness profitability pressures to continue into the second quarter, our recent improvement on store execution metrics", "text_tts": "cent improvement on store execution metrics", "translate": "While we expect health and wellness profitability pressures to continue into the second quarter, our recent improvement on store execution metrics", "translate_tts": "While we expect health and wellness profitability pressures to continue into the second quarter our recent improvement on store execution metrics", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:58:02.137", "mode": "azero-full", "language": "en", "target": "en", "text": "and strong customer trends give us confidence that we are building momentum for a strong back half of the year, and we are well positioned to deliver on our full year guidance.", "text_tts": "year guidance", "translate": "and strong customer trends give us confidence that we are building momentum for a strong back half of the year, and we are well positioned to deliver on our full year guidance.", "translate_tts": "and strong customer trends give us confidence that we are building momentum for a strong back half of the year and we are well positioned to deliver on our full year guidance", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:12.250", "mode": "azero-full", "language": "en", "target": "en", "text": "As we've seen over recent quarters, customers continue to seek value and are shopping with us differently based on their financial situations.", "text_tts": "", "translate": "As we've seen over recent quarters, customers continue to seek value and are shopping with us differently based on their financial situations.", "translate_tts": "As weve seen over recent quarters customers continue to seek value and are shopping with us differently based on their financial situations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:17.473", "mode": "azero-full", "language": "en", "target": "en", "text": "Spending from premium and mainstream customers continue to be strong.", "text_tts": "um and mainstream customers continue to be strong", "translate": "Spending from premium and mainstream customers continue to be strong.", "translate_tts": "Spending from premium and mainstream customers continue to be strong", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:32.101", "mode": "azero-full", "language": "en", "target": "en", "text": "Mainstream households drove our overall household growth and we improved our share of wallet with premium customers who are deepening their loyalty, spending more in our fresh departments and enjoying more premium products such as", "text_tts": "h departments and enjoying more premium products such as", "translate": "Mainstream households drove our overall household growth and we improved our share of wallet with premium customers who are deepening their loyalty, spending more in our fresh departments and enjoying more premium products such as", "translate_tts": "Mainstream households drove our overall household growth and we improved our share of wallet with premium customers who are deepening their loyalty spending more in our fresh departments and enjoying more premium products such as", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:33.565", "mode": "azero-full", "language": "en", "target": "en", "text": "Private selection.", "text_tts": "election", "translate": "Private selection.", "translate_tts": "Private selection", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:44.367", "mode": "azero-full", "language": "en", "target": "en", "text": "Within our most budget conscious households, we are starting to see positive momentum, and we grew households in this segment after experiencing declines last year.", "text_tts": "declines last year", "translate": "Within our most budget conscious households, we are starting to see positive momentum, and we grew households in this segment after experiencing declines last year.", "translate_tts": "Within our most budget conscious households we are starting to see positive momentum and we grew households in this segment after experiencing declines last year", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:44.958", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "😮", "events": "😮📯🤒🤧🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:48.315", "mode": "azero-full", "language": "en", "target": "en", "text": "Historic multiyear inflation across the economy.", "text_tts": "multiyear inflation across the economy", "translate": "Historic multiyear inflation across the economy.", "translate_tts": "Historic multiyear inflation across the economy", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:58:54.694", "mode": "azero-full", "language": "en", "target": "en", "text": "high interest rates and reduced government benefits disproportionately affect these customers.", "text_tts": "these customers", "translate": "high interest rates and reduced government benefits disproportionately affect these customers.", "translate_tts": "high interest rates and reduced government benefits disproportionately affect these customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:58:57.318", "mode": "azero-full", "language": "en", "target": "en", "text": "and are influencing their spending behaviors.", "text_tts": "cing their spending behaviors", "translate": "and are influencing their spending behaviors.", "translate_tts": "and are influencing their spending behaviors", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:59:01.471", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's long standing commitment to low prices.", "text_tts": "standing commitment to low prices", "translate": "Kroger's long standing commitment to low prices.", "translate_tts": "Krogers long standing commitment to low prices", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:08.747", "mode": "azero-full", "language": "en", "target": "en", "text": "and personalized promotions creates real value for our customers at a time when many of them need it more than ever.", "text_tts": "ore than ever", "translate": "and personalized promotions creates real value for our customers at a time when many of them need it more than ever.", "translate_tts": "and personalized promotions creates real value for our customers at a time when many of them need it more than ever", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:13.926", "mode": "azero-full", "language": "en", "target": "en", "text": "Food at home continues to be the most affordable meal option for customers.", "text_tts": "meal option for customers", "translate": "Food at home continues to be the most affordable meal option for customers.", "translate_tts": "Food at home continues to be the most affordable meal option for customers", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:23.132", "mode": "azero-full", "language": "en", "target": "en", "text": "While food inflation has impacted every meal occasion, inflation in food away from home has been even higher than food at home inflation.", "text_tts": "nflation", "translate": "While food inflation has impacted every meal occasion, inflation in food away from home has been even higher than food at home inflation.", "translate_tts": "While food inflation has impacted every meal occasion inflation in food away from home has been even higher than food at home inflation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:24.832", "mode": "azero-full", "language": "en", "target": "en", "text": "Since two thousand and nineteen.", "text_tts": "o thousand and nineteen", "translate": "Since two thousand and nineteen.", "translate_tts": "Since two thousand and nineteen", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:33.171", "mode": "azero-full", "language": "en", "target": "en", "text": "We are committed to making sure our customers can enjoy a great meal experience with zero compromise on quality.", "text_tts": "compromise on quality", "translate": "We are committed to making sure our customers can enjoy a great meal experience with zero compromise on quality.", "translate_tts": "We are committed to making sure our customers can enjoy a great meal experience with zero compromise on quality", "is_final": false, "emotion": "😊", "events": "✍📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:35.758", "mode": "azero-full", "language": "en", "target": "en", "text": "Selection value and convenience.", "text_tts": "nd convenience", "translate": "Selection value and convenience.", "translate_tts": "Selection value and convenience", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:42.544", "mode": "azero-full", "language": "en", "target": "en", "text": "We see a significant growth opportunity to deliver convenient restaurant quality meals.", "text_tts": "quality meals", "translate": "We see a significant growth opportunity to deliver convenient restaurant quality meals.", "translate_tts": "We see a significant growth opportunity to deliver convenient restaurant quality meals", "is_final": false, "emotion": "😊", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:47.996", "mode": "azero-full", "language": "en", "target": "en", "text": "at an attractive value, and we are expanding our ready to heat and ready to eat offerings.", "text_tts": "eat offerings", "translate": "at an attractive value, and we are expanding our ready to heat and ready to eat offerings.", "translate_tts": "at an attractive value and we are expanding our ready to heat and ready to eat offerings", "is_final": false, "emotion": "", "events": "👨📯🍴🎵🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:57.830", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, after we revamped our fried chicken recipe, we created a meal bundle which feeds a family for three dollars fifty cents a person.", "text_tts": "hree dollars fifty cents a person", "translate": "For example, after we revamped our fried chicken recipe, we created a meal bundle which feeds a family for three dollars fifty cents a person.", "translate_tts": "For example after we revamped our fried chicken recipe we created a meal bundle which feeds a family for three dollars fifty cents a person", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:03.771", "mode": "azero-full", "language": "en", "target": "en", "text": "A fraction of what it would cost to eat out at restaurants with quality that's difficult to beat.", "text_tts": "with quality thats difficult to beat", "translate": "A fraction of what it would cost to eat out at restaurants with quality that's difficult to beat.", "translate_tts": "A fraction of what it would cost to eat out at restaurants with quality thats difficult to beat", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:09.017", "mode": "azero-full", "language": "en", "target": "en", "text": "Every day, we strive to provide an outstanding customer experience.", "text_tts": "customer experience", "translate": "Every day, we strive to provide an outstanding customer experience.", "translate_tts": "Every day we strive to provide an outstanding customer experience", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:12.360", "mode": "azero-full", "language": "en", "target": "en", "text": "And we are focused on sharpening our store execution.", "text_tts": "focused on sharpening our store execution", "translate": "And we are focused on sharpening our store execution.", "translate_tts": "And we are focused on sharpening our store execution", "is_final": false, "emotion": "", "events": "🖱📯👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:13.797", "mode": "azero-full", "language": "en", "target": "en", "text": "To do just that.", "text_tts": "To do just that", "translate": "To do just that.", "translate_tts": "To do just that", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:22.302", "mode": "azero-full", "language": "en", "target": "en", "text": "This year we raised the bar on our full fresh and friendly customer experience metrics and we are very proud of our store teams.", "text_tts": "e teams", "translate": "This year we raised the bar on our full fresh and friendly customer experience metrics and we are very proud of our store teams.", "translate_tts": "This year we raised the bar on our full fresh and friendly customer experience metrics and we are very proud of our store teams", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:25.499", "mode": "azero-full", "language": "en", "target": "en", "text": "who are delivering an even better shopping experience.", "text_tts": "an even better shopping experience", "translate": "who are delivering an even better shopping experience.", "translate_tts": "who are delivering an even better shopping experience", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:28.107", "mode": "azero-full", "language": "en", "target": "en", "text": "with service metrics at record highs.", "text_tts": "metrics at record highs", "translate": "with service metrics at record highs.", "translate_tts": "with service metrics at record highs", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:31.219", "mode": "azero-full", "language": "en", "target": "en", "text": "to continue the momentum in our grocery business.", "text_tts": "momentum in our grocery business", "translate": "to continue the momentum in our grocery business.", "translate_tts": "to continue the momentum in our grocery business", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:34.525", "mode": "azero-full", "language": "en", "target": "en", "text": "We are committed to keeping prices low for customers.", "text_tts": "to keeping prices low for customers", "translate": "We are committed to keeping prices low for customers.", "translate_tts": "We are committed to keeping prices low for customers", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:42.158", "mode": "azero-full", "language": "en", "target": "en", "text": "and delivering a consistent experience while growing our pillars of fresh, our brands seamless and personalization.", "text_tts": "esh our brands seamless and personalization", "translate": "and delivering a consistent experience while growing our pillars of fresh, our brands seamless and personalization.", "translate_tts": "and delivering a consistent experience while growing our pillars of fresh our brands seamless and personalization", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:49.027", "mode": "azero-full", "language": "en", "target": "en", "text": "Leading with Fresh, our store team's primary goal this year is to drive more consistent shopping experience.", "text_tts": "experience", "translate": "Leading with Fresh, our store team's primary goal this year is to drive more consistent shopping experience.", "translate_tts": "Leading with Fresh our store teams primary goal this year is to drive more consistent shopping experience", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:50.443", "mode": "azero-full", "language": "en", "target": "en", "text": "And that begins with fresh.", "text_tts": "And that begins with fresh", "translate": "And that begins with fresh.", "translate_tts": "And that begins with fresh", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:59.098", "mode": "azero-full", "language": "en", "target": "en", "text": "We are introducing new technology that's enabling our teams to better track and monitor fresh products within our stores.", "text_tts": "products within our stores", "translate": "We are introducing new technology that's enabling our teams to better track and monitor fresh products within our stores.", "translate_tts": "We are introducing new technology thats enabling our teams to better track and monitor fresh products within our stores", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:01.826", "mode": "azero-full", "language": "en", "target": "en", "text": "Ensuring that we are providing a more consistent", "text_tts": "re providing a more consistent", "translate": "Ensuring that we are providing a more consistent", "translate_tts": "Ensuring that we are providing a more consistent", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:05.146", "mode": "azero-full", "language": "en", "target": "en", "text": "Fresh experience for every customer every time.", "text_tts": "for every customer every time", "translate": "Fresh experience for every customer every time.", "translate_tts": "Fresh experience for every customer every time", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:07.359", "mode": "azero-full", "language": "en", "target": "en", "text": "As summer kicks off.", "text_tts": "As summer kicks off", "translate": "As summer kicks off.", "translate_tts": "As summer kicks off", "is_final": false, "emotion": "🤢", "events": "🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:11.083", "mode": "azero-full", "language": "en", "target": "en", "text": "We are expanding fresh options for our customers.", "text_tts": "fresh options for our customers", "translate": "We are expanding fresh options for our customers.", "translate_tts": "We are expanding fresh options for our customers", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:12.972", "mode": "azero-full", "language": "en", "target": "en", "text": "We launched a new brand.", "text_tts": "brand", "translate": "We launched a new brand.", "translate_tts": "We launched a new brand", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:18.666", "mode": "azero-full", "language": "en", "target": "en", "text": "Field and Vine, which offers customers regionally grown berries on Kroger's shelves.", "text_tts": "berries on Krogers shelves", "translate": "Field and Vine, which offers customers regionally grown berries on Kroger's shelves.", "translate_tts": "Field and Vine which offers customers regionally grown berries on Krogers shelves", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:21.260", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to our brands.", "text_tts": "brands", "translate": "Now turning to our brands.", "translate_tts": "Now turning to our brands", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:28.104", "mode": "azero-full", "language": "en", "target": "en", "text": "Our new Berry brand is just one example of how Kroger is reimagining their R brands portfolio.", "text_tts": "rands portfolio", "translate": "Our new Berry brand is just one example of how Kroger is reimagining their R brands portfolio.", "translate_tts": "Our new Berry brand is just one example of how Kroger is reimagining their R brands portfolio", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:33.030", "mode": "azero-full", "language": "en", "target": "en", "text": "By innovating into new categories and strengthening brand perception with customers.", "text_tts": "with customers", "translate": "By innovating into new categories and strengthening brand perception with customers.", "translate_tts": "By innovating into new categories and strengthening brand perception with customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:37.163", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, we introduced three hundred and forty six new products.", "text_tts": "we introduced three hundred and forty six new products", "translate": "This quarter, we introduced three hundred and forty six new products.", "translate_tts": "This quarter we introduced three hundred and forty six new products", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:42.046", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also making progress in refreshing current product lines.", "text_tts": "lines", "translate": "We are also making progress in refreshing current product lines.", "translate_tts": "We are also making progress in refreshing current product lines", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊✍📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:46.147", "mode": "azero-full", "language": "en", "target": "en", "text": "Completing Abound and Pet Pride, our pet food brands.", "text_tts": "s", "translate": "Completing Abound and Pet Pride, our pet food brands.", "translate_tts": "Completing Abound and Pet Pride our pet food brands", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:48.768", "mode": "azero-full", "language": "en", "target": "en", "text": "and rolling out new simple truth packaging.", "text_tts": "new simple truth packaging", "translate": "and rolling out new simple truth packaging.", "translate_tts": "and rolling out new simple truth packaging", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:57.498", "mode": "azero-full", "language": "en", "target": "en", "text": "More of our brand's portfolio will be refreshed this year, and we are excited to see the customer response to these new designs.", "text_tts": "designs", "translate": "More of our brand's portfolio will be refreshed this year, and we are excited to see the customer response to these new designs.", "translate_tts": "More of our brands portfolio will be refreshed this year and we are excited to see the customer response to these new designs", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:03.578", "mode": "azero-full", "language": "en", "target": "en", "text": "Our ongoing work to differentiate and elevate our brands is driving higher profitability.", "text_tts": "is driving higher profitability", "translate": "Our ongoing work to differentiate and elevate our brands is driving higher profitability.", "translate_tts": "Our ongoing work to differentiate and elevate our brands is driving higher profitability", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:06.896", "mode": "azero-full", "language": "en", "target": "en", "text": "We are identifying new supply sources.", "text_tts": "new supply sources", "translate": "We are identifying new supply sources.", "translate_tts": "We are identifying new supply sources", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:09.081", "mode": "azero-full", "language": "en", "target": "en", "text": "Using more effective promotions.", "text_tts": "promotions", "translate": "Using more effective promotions.", "translate_tts": "Using more effective promotions", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:10.671", "mode": "azero-full", "language": "en", "target": "en", "text": "and improving product mix.", "text_tts": "and improving product mix", "translate": "and improving product mix.", "translate_tts": "and improving product mix", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:14.019", "mode": "azero-full", "language": "en", "target": "en", "text": "which is contributing to further margin improvements.", "text_tts": "to further margin improvements", "translate": "which is contributing to further margin improvements.", "translate_tts": "which is contributing to further margin improvements", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:15.870", "mode": "azero-full", "language": "en", "target": "en", "text": "Now it is seamless.", "text_tts": "Now it is seamless", "translate": "Now it is seamless.", "translate_tts": "Now it is seamless", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:19.755", "mode": "azero-full", "language": "en", "target": "en", "text": "Delivery Solutions led digital results again this quarter.", "text_tts": "gital results again this quarter", "translate": "Delivery Solutions led digital results again this quarter.", "translate_tts": "Delivery Solutions led digital results again this quarter", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:22.783", "mode": "azero-full", "language": "en", "target": "en", "text": "with an increase in both households and visits.", "text_tts": "in both households and visits", "translate": "with an increase in both households and visits.", "translate_tts": "with an increase in both households and visits", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:25.651", "mode": "azero-full", "language": "en", "target": "en", "text": "Pickup also had solid growth.", "text_tts": "had solid growth", "translate": "Pickup also had solid growth.", "translate_tts": "Pickup also had solid growth", "is_final": false, "emotion": "", "events": "🏠🔊📞✨", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:32.632", "mode": "azero-full", "language": "en", "target": "en", "text": "And our focus on delivering best in class fulfillment led to strong improvements in key customer experience metrics.", "text_tts": "metrics", "translate": "And our focus on delivering best in class fulfillment led to strong improvements in key customer experience metrics.", "translate_tts": "And our focus on delivering best in class fulfillment led to strong improvements in key customer experience metrics", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:37.123", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, our teams improved fill rate to a new record high.", "text_tts": "a new record high", "translate": "This quarter, our teams improved fill rate to a new record high.", "translate_tts": "This quarter our teams improved fill rate to a new record high", "is_final": false, "emotion": "😊", "events": "🏠🔊✍📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:38.918", "mode": "azero-full", "language": "en", "target": "en", "text": "Reduced wait time.", "text_tts": "Reduced wait time", "translate": "Reduced wait time.", "translate_tts": "Reduced wait time", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:43.866", "mode": "azero-full", "language": "en", "target": "en", "text": "and delivered a significant improvement in perfect orders compared to last year.", "text_tts": "to last year", "translate": "and delivered a significant improvement in perfect orders compared to last year.", "translate_tts": "and delivered a significant improvement in perfect orders compared to last year", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:54.110", "mode": "azero-full", "language": "en", "target": "en", "text": "Through the power of machine learning and AI, we are developing new ways to elevate the pickup experience for customers and at the same time reduce costs.", "text_tts": "same time reduce costs", "translate": "Through the power of machine learning and AI, we are developing new ways to elevate the pickup experience for customers and at the same time reduce costs.", "translate_tts": "Through the power of machine learning and AI we are developing new ways to elevate the pickup experience for customers and at the same time reduce costs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:07.015", "mode": "azero-full", "language": "en", "target": "en", "text": "With dynamic batching of orders, these tools are providing associates the most effective pick routes, which is enabling us to dramatically reduce pickup lead time in our highest volume stores.", "text_tts": "highest volume stores", "translate": "With dynamic batching of orders, these tools are providing associates the most effective pick routes, which is enabling us to dramatically reduce pickup lead time in our highest volume stores.", "translate_tts": "With dynamic batching of orders these tools are providing associates the most effective pick routes which is enabling us to dramatically reduce pickup lead time in our highest volume stores", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:15.162", "mode": "azero-full", "language": "en", "target": "en", "text": "Our customers love the Kroger delivery experience with refrigerated products delivered directly to their doorstep.", "text_tts": "doorstep", "translate": "Our customers love the Kroger delivery experience with refrigerated products delivered directly to their doorstep.", "translate_tts": "Our customers love the Kroger delivery experience with refrigerated products delivered directly to their doorstep", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:16.623", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result,", "text_tts": "As a result", "translate": "As a result,", "translate_tts": "As a result", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:21.158", "mode": "azero-full", "language": "en", "target": "en", "text": "The Kroger Delivery Network has experienced remarkable growth.", "text_tts": "Network has experienced remarkable growth", "translate": "The Kroger Delivery Network has experienced remarkable growth.", "translate_tts": "The Kroger Delivery Network has experienced remarkable growth", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:23.764", "mode": "azero-full", "language": "en", "target": "en", "text": "With sales nearly doubling this quarter.", "text_tts": "nearly doubling this quarter", "translate": "With sales nearly doubling this quarter.", "translate_tts": "With sales nearly doubling this quarter", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:31.020", "mode": "azero-full", "language": "en", "target": "en", "text": "As we focus on providing an incredible customer experience, we are learning and adjusting the delivery network.", "text_tts": "network", "translate": "As we focus on providing an incredible customer experience, we are learning and adjusting the delivery network.", "translate_tts": "As we focus on providing an incredible customer experience we are learning and adjusting the delivery network", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:36.359", "mode": "azero-full", "language": "en", "target": "en", "text": "A good example of this is our decision in the first quarter to close three spoke locations.", "text_tts": "locations", "translate": "A good example of this is our decision in the first quarter to close three spoke locations.", "translate_tts": "A good example of this is our decision in the first quarter to close three spoke locations", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:43.550", "mode": "azero-full", "language": "en", "target": "en", "text": "to reallocate capacity closer to our automated fulfillment centers where we have higher customer density.", "text_tts": "ensity", "translate": "to reallocate capacity closer to our automated fulfillment centers where we have higher customer density.", "translate_tts": "to reallocate capacity closer to our automated fulfillment centers where we have higher customer density", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:45.697", "mode": "azero-full", "language": "en", "target": "en", "text": "and better order level profitability.", "text_tts": "er level profitability", "translate": "and better order level profitability.", "translate_tts": "and better order level profitability", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:51.788", "mode": "azero-full", "language": "en", "target": "en", "text": "This decision does not impact Kroger's automated FCs or other spoke locations.", "text_tts": "Cs or other spoke locations", "translate": "This decision does not impact Kroger's automated FCs or other spoke locations.", "translate_tts": "This decision does not impact Krogers automated FCs or other spoke locations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:55.151", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain confident that our Kroger delivery network,", "text_tts": "confident that our Kroger delivery network", "translate": "We remain confident that our Kroger delivery network,", "translate_tts": "We remain confident that our Kroger delivery network", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:57.807", "mode": "azero-full", "language": "en", "target": "en", "text": "provides a differentiated customer experience.", "text_tts": "stomer experience", "translate": "provides a differentiated customer experience.", "translate_tts": "provides a differentiated customer experience", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:02.318", "mode": "azero-full", "language": "en", "target": "en", "text": "That will continue to be a key pillar of our digital growth strategy.", "text_tts": "our digital growth strategy", "translate": "That will continue to be a key pillar of our digital growth strategy.", "translate_tts": "That will continue to be a key pillar of our digital growth strategy", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:05.041", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to personalization.", "text_tts": "ization", "translate": "Turning to personalization.", "translate_tts": "Turning to personalization", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:09.089", "mode": "azero-full", "language": "en", "target": "en", "text": "The combination of seamless and our personalized capabilities.", "text_tts": "", "translate": "The combination of seamless and our personalized capabilities.", "translate_tts": "The combination of seamless and our personalized capabilities", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:12.161", "mode": "azero-full", "language": "en", "target": "en", "text": "generated another quarter for digital engagement growth.", "text_tts": "for digital engagement growth", "translate": "generated another quarter for digital engagement growth.", "translate_tts": "generated another quarter for digital engagement growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:16.326", "mode": "azero-full", "language": "en", "target": "en", "text": "up nine percent compared to the same quarter last year.", "text_tts": "nine percent compared to the same quarter last year", "translate": "up nine percent compared to the same quarter last year.", "translate_tts": "up nine percent compared to the same quarter last year", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:23.490", "mode": "azero-full", "language": "en", "target": "en", "text": "Personalization enables us to balance the depth and breadth of our promotions more effectively.", "text_tts": "", "translate": "Personalization enables us to balance the depth and breadth of our promotions more effectively.", "translate_tts": "Personalization enables us to balance the depth and breadth of our promotions more effectively", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:29.905", "mode": "azero-full", "language": "en", "target": "en", "text": "and encourages customers to engage more with us by focusing on promotions that matter most to them.", "text_tts": "to them", "translate": "and encourages customers to engage more with us by focusing on promotions that matter most to them.", "translate_tts": "and encourages customers to engage more with us by focusing on promotions that matter most to them", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:32.878", "mode": "azero-full", "language": "en", "target": "en", "text": "This led to an eighteen percent increase.", "text_tts": "eighteen percent increase", "translate": "This led to an eighteen percent increase.", "translate_tts": "This led to an eighteen percent increase", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:35.906", "mode": "azero-full", "language": "en", "target": "en", "text": "In digital coupon clips compared to last year.", "text_tts": "clips compared to last year", "translate": "In digital coupon clips compared to last year.", "translate_tts": "In digital coupon clips compared to last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:41.910", "mode": "azero-full", "language": "en", "target": "en", "text": "Capturing more digital households is key to our long term growth model.", "text_tts": "term growth model", "translate": "Capturing more digital households is key to our long term growth model.", "translate_tts": "Capturing more digital households is key to our long term growth model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:44.212", "mode": "azero-full", "language": "en", "target": "en", "text": "As these households are more loyal,", "text_tts": "s are more loyal", "translate": "As these households are more loyal,", "translate_tts": "As these households are more loyal", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:46.846", "mode": "azero-full", "language": "en", "target": "en", "text": "spend nearly three times as much with us.", "text_tts": "three times as much with us", "translate": "spend nearly three times as much with us.", "translate_tts": "spend nearly three times as much with us", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:49.543", "mode": "azero-full", "language": "en", "target": "en", "text": "And drive our alternative profit businesses.", "text_tts": "our alternative profit businesses", "translate": "And drive our alternative profit businesses.", "translate_tts": "And drive our alternative profit businesses", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:53.529", "mode": "azero-full", "language": "en", "target": "en", "text": "By executing our go to market strategy.", "text_tts": "our go to market strategy", "translate": "By executing our go to market strategy.", "translate_tts": "By executing our go to market strategy", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:56.190", "mode": "azero-full", "language": "en", "target": "en", "text": "We create momentum in our grocery business.", "text_tts": "in our grocery business", "translate": "We create momentum in our grocery business.", "translate_tts": "We create momentum in our grocery business", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:02.968", "mode": "azero-full", "language": "en", "target": "en", "text": "In turn, this creates the data and traffic to accelerate growth in areas like health and wellness.", "text_tts": "and wellness", "translate": "In turn, this creates the data and traffic to accelerate growth in areas like health and wellness.", "translate_tts": "In turn this creates the data and traffic to accelerate growth in areas like health and wellness", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:05.346", "mode": "azero-full", "language": "en", "target": "en", "text": "and our alternative profit businesses.", "text_tts": "profit businesses", "translate": "and our alternative profit businesses.", "translate_tts": "and our alternative profit businesses", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:06.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "🤫👂🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:12.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Alternative profit businesses had a strong quarter, led by growth in Kroger Precision Marketing.", "text_tts": "", "translate": "Alternative profit businesses had a strong quarter, led by growth in Kroger Precision Marketing.", "translate_tts": "Alternative profit businesses had a strong quarter led by growth in Kroger Precision Marketing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:22.361", "mode": "azero-full", "language": "en", "target": "en", "text": "KPM results were in line with what we expected and keep us on track to meet our full year expectations of more than twenty percentage media growth.", "text_tts": "more than twenty percentage media growth", "translate": "KPM results were in line with what we expected and keep us on track to meet our full year expectations of more than twenty percentage media growth.", "translate_tts": "KPM results were in line with what we expected and keep us on track to meet our full year expectations of more than twenty percentage media growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:33.790", "mode": "azero-full", "language": "en", "target": "en", "text": "Yesterday, KPM continued to broaden its reach by offering its custom audiences and ad measurement capabilities to advertisers on Meta's social media platforms.", "text_tts": "Metas social media platforms", "translate": "Yesterday, KPM continued to broaden its reach by offering its custom audiences and ad measurement capabilities to advertisers on Meta's social media platforms.", "translate_tts": "Yesterday KPM continued to broaden its reach by offering its custom audiences and ad measurement capabilities to advertisers on Metas social media platforms", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:38.167", "mode": "azero-full", "language": "en", "target": "en", "text": "This is another important step in KPM's growth.", "text_tts": "important step in KPMs growth", "translate": "This is another important step in KPM's growth.", "translate_tts": "This is another important step in KPMs growth", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:48.356", "mode": "azero-full", "language": "en", "target": "en", "text": "creating more opportunities for clients to reach relevant audiences in more places and providing better transparency into ad effectiveness.", "text_tts": "er transparency into ad effectiveness", "translate": "creating more opportunities for clients to reach relevant audiences in more places and providing better transparency into ad effectiveness.", "translate_tts": "creating more opportunities for clients to reach relevant audiences in more places and providing better transparency into ad effectiveness", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:51.806", "mode": "azero-full", "language": "en", "target": "en", "text": "Health and wellness grew its top line this quarter.", "text_tts": "grew its top line this quarter", "translate": "Health and wellness grew its top line this quarter.", "translate_tts": "Health and wellness grew its top line this quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:55.525", "mode": "azero-full", "language": "en", "target": "en", "text": "However, profitability results were below expectations.", "text_tts": "lity results were below expectations", "translate": "However, profitability results were below expectations.", "translate_tts": "However profitability results were below expectations", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:59.761", "mode": "azero-full", "language": "en", "target": "en", "text": "We are optimistic about the potential of this area of our business.", "text_tts": "of our business", "translate": "We are optimistic about the potential of this area of our business.", "translate_tts": "We are optimistic about the potential of this area of our business", "is_final": false, "emotion": "😔", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:05.811", "mode": "azero-full", "language": "en", "target": "en", "text": "Our script adherence initiatives are on track and our teams are providing excellent care.", "text_tts": "our teams are providing excellent care", "translate": "Our script adherence initiatives are on track and our teams are providing excellent care.", "translate_tts": "Our script adherence initiatives are on track and our teams are providing excellent care", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:08.659", "mode": "azero-full", "language": "en", "target": "en", "text": "which helps patients live healthier lives.", "text_tts": "live healthier lives", "translate": "which helps patients live healthier lives.", "translate_tts": "which helps patients live healthier lives", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:19.844", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, our marketing plans and in store activations designed to raise awareness and attract new patients are launching now to help drive growth in the back half of the year.", "text_tts": "th in the back half of the year", "translate": "Additionally, our marketing plans and in store activations designed to raise awareness and attract new patients are launching now to help drive growth in the back half of the year.", "translate_tts": "Additionally our marketing plans and in store activations designed to raise awareness and attract new patients are launching now to help drive growth in the back half of the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:22.678", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to associates,", "text_tts": "associates", "translate": "Turning now to associates,", "translate_tts": "Turning now to associates", "is_final": false, "emotion": "😡", "events": "🏠🔊🚨🚨", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:27.237", "mode": "azero-full", "language": "en", "target": "en", "text": "Our associates are doing an excellent job elevating the customer experience.", "text_tts": "vating the customer experience", "translate": "Our associates are doing an excellent job elevating the customer experience.", "translate_tts": "Our associates are doing an excellent job elevating the customer experience", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:31.056", "mode": "azero-full", "language": "en", "target": "en", "text": "and improving our full fresh and friendly metrics this quarter.", "text_tts": "full fresh and friendly metrics this quarter", "translate": "and improving our full fresh and friendly metrics this quarter.", "translate_tts": "and improving our full fresh and friendly metrics this quarter", "is_final": false, "emotion": "😮", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:33.219", "mode": "azero-full", "language": "en", "target": "en", "text": "Team consistency.", "text_tts": "", "translate": "Team consistency.", "translate_tts": "Team consistency", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:37.853", "mode": "azero-full", "language": "en", "target": "en", "text": "leads to better execution and retention improved again this quarter.", "text_tts": "execution and retention improved again this quarter", "translate": "leads to better execution and retention improved again this quarter.", "translate_tts": "leads to better execution and retention improved again this quarter", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:40.393", "mode": "azero-full", "language": "en", "target": "en", "text": "We are retaining more associates.", "text_tts": "more associates", "translate": "We are retaining more associates.", "translate_tts": "We are retaining more associates", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖱📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:42.325", "mode": "azero-full", "language": "en", "target": "en", "text": "through a holistic approach.", "text_tts": "listic approach", "translate": "through a holistic approach.", "translate_tts": "through a holistic approach", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:47.634", "mode": "azero-full", "language": "en", "target": "en", "text": "which includes wage and benefit investments and also a focus on associate well being.", "text_tts": "focus on associate well being", "translate": "which includes wage and benefit investments and also a focus on associate well being.", "translate_tts": "which includes wage and benefit investments and also a focus on associate well being", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:50.597", "mode": "azero-full", "language": "en", "target": "en", "text": "And this work is being recognized.", "text_tts": "being recognized", "translate": "And this work is being recognized.", "translate_tts": "And this work is being recognized", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:57.803", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, Kroger received the twenty twenty four Platinum Bell Seal for Workplace Mental Health.", "text_tts": "Platinum Bell Seal for Workplace Mental Health", "translate": "This quarter, Kroger received the twenty twenty four Platinum Bell Seal for Workplace Mental Health.", "translate_tts": "This quarter Kroger received the twenty twenty four Platinum Bell Seal for Workplace Mental Health", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:02.404", "mode": "azero-full", "language": "en", "target": "en", "text": "This is the third consecutive year that we've been recognized with the certification.", "text_tts": "recognized with the certification", "translate": "This is the third consecutive year that we've been recognized with the certification.", "translate_tts": "This is the third consecutive year that weve been recognized with the certification", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:05.769", "mode": "azero-full", "language": "en", "target": "en", "text": "And it's the first time we've received the top distinction.", "text_tts": "time weve received the top distinction", "translate": "And it's the first time we've received the top distinction.", "translate_tts": "And its the first time weve received the top distinction", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:13.036", "mode": "azero-full", "language": "en", "target": "en", "text": "This program recognized Kroger as an employer who creates a mentally healthy workplace for our associates.", "text_tts": "s a mentally healthy workplace for our associates", "translate": "This program recognized Kroger as an employer who creates a mentally healthy workplace for our associates.", "translate_tts": "This program recognized Kroger as an employer who creates a mentally healthy workplace for our associates", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:14.018", "mode": "azero-full", "language": "en", "target": "en", "text": "Through culture.", "text_tts": "Through culture", "translate": "Through culture.", "translate_tts": "Through culture", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:15.120", "mode": "azero-full", "language": "en", "target": "en", "text": "benefits.", "text_tts": "benefits", "translate": "benefits.", "translate_tts": "benefits", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:17.882", "mode": "azero-full", "language": "en", "target": "en", "text": "Compliance and wellness programs.", "text_tts": "ness programs", "translate": "Compliance and wellness programs.", "translate_tts": "Compliance and wellness programs", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:20.434", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll continue to invest in our associates.", "text_tts": "to invest in our associates", "translate": "We'll continue to invest in our associates.", "translate_tts": "Well continue to invest in our associates", "is_final": false, "emotion": "😡", "events": "🏠🔊🚰💦", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:23.859", "mode": "azero-full", "language": "en", "target": "en", "text": "And when our associates have a better experience.", "text_tts": "s have a better experience", "translate": "And when our associates have a better experience.", "translate_tts": "And when our associates have a better experience", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:26.496", "mode": "azero-full", "language": "en", "target": "en", "text": "They provide a better experience to our customers.", "text_tts": "experience to our customers", "translate": "They provide a better experience to our customers.", "translate_tts": "They provide a better experience to our customers", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:31.928", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn it over to Todd to take you through our first quarter financial results.", "text_tts": "through our first quarter financial results", "translate": "With that, I'll turn it over to Todd to take you through our first quarter financial results.", "translate_tts": "With that Ill turn it over to Todd to take you through our first quarter financial results", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:07:32.459", "mode": "azero-full", "language": "en", "target": "en", "text": "Todd.", "text_tts": "Todd", "translate": "Todd.", "translate_tts": "Todd", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:07:35.169", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Rodney, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thanks, Rodney, and good morning, everyone.", "translate_tts": "Thanks Rodney and good morning everyone", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:07:42.467", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's first quarter performance reflects the resiliency of our model, which enables us to manage a variety of economic cycles.", "text_tts": "variety of economic cycles", "translate": "Kroger's first quarter performance reflects the resiliency of our model, which enables us to manage a variety of economic cycles.", "translate_tts": "Krogers first quarter performance reflects the resiliency of our model which enables us to manage a variety of economic cycles", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:44.184", "mode": "azero-full", "language": "en", "target": "en", "text": "The strength of our model,", "text_tts": "The strength of our model", "translate": "The strength of our model,", "translate_tts": "The strength of our model", "is_final": false, "emotion": "😮", "events": "🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:53.474", "mode": "azero-full", "language": "en", "target": "en", "text": "combined with the momentum in our grocery business gives us the confidence to reaffirm our full year guidance even as we continue to navigate an environment of economic uncertainty.", "text_tts": "ncertainty", "translate": "combined with the momentum in our grocery business gives us the confidence to reaffirm our full year guidance even as we continue to navigate an environment of economic uncertainty.", "translate_tts": "combined with the momentum in our grocery business gives us the confidence to reaffirm our full year guidance even as we continue to navigate an environment of economic uncertainty", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:56.667", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now take you through our first quarter results.", "text_tts": "through our first quarter results", "translate": "I'll now take you through our first quarter results.", "translate_tts": "Ill now take you through our first quarter results", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:08:01.235", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved identical sales without fuel growth of zero point five percent.", "text_tts": "zero point five percent", "translate": "We achieved identical sales without fuel growth of zero point five percent.", "translate_tts": "We achieved identical sales without fuel growth of zero point five percent", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:08:12.012", "mode": "azero-full", "language": "en", "target": "en", "text": "As Rodney mentioned earlier, our identical sales were driven by several positive customer metric trends, including increases in total and loyal households and increased customer visits.", "text_tts": "s and increased customer visits", "translate": "As Rodney mentioned earlier, our identical sales were driven by several positive customer metric trends, including increases in total and loyal households and increased customer visits.", "translate_tts": "As Rodney mentioned earlier our identical sales were driven by several positive customer metric trends including increases in total and loyal households and increased customer visits", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:08:15.048", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to see sequential unit improvement.", "text_tts": "see sequential unit improvement", "translate": "We continue to see sequential unit improvement.", "translate_tts": "We continue to see sequential unit improvement", "is_final": false, "emotion": "😊", "events": "🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:08:18.577", "mode": "azero-full", "language": "en", "target": "en", "text": "And our teams remain focused on returning to positive units later this year.", "text_tts": "later this year", "translate": "And our teams remain focused on returning to positive units later this year.", "translate_tts": "And our teams remain focused on returning to positive units later this year", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:08:24.578", "mode": "azero-full", "language": "en", "target": "en", "text": "Inflation continues to moderate, which is consistent with our expectations at the start of the year.", "text_tts": "expectations at the start of the year", "translate": "Inflation continues to moderate, which is consistent with our expectations at the start of the year.", "translate_tts": "Inflation continues to moderate which is consistent with our expectations at the start of the year", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:08:30.314", "mode": "azero-full", "language": "en", "target": "en", "text": "And towards the end of the first quarter, we began cycling the headwinds from the reduction in SNAP benefits.", "text_tts": "the reduction in SNAP benefits", "translate": "And towards the end of the first quarter, we began cycling the headwinds from the reduction in SNAP benefits.", "translate_tts": "And towards the end of the first quarter we began cycling the headwinds from the reduction in SNAP benefits", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:08:33.246", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital sales grew more than eight percent.", "text_tts": "w more than eight percent", "translate": "Digital sales grew more than eight percent.", "translate_tts": "Digital sales grew more than eight percent", "is_final": false, "emotion": "😮", "events": "👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:08:37.112", "mode": "azero-full", "language": "en", "target": "en", "text": "which was led by seventeen percent growth in delivery solutions.", "text_tts": "seventeen percent growth in delivery solutions", "translate": "which was led by seventeen percent growth in delivery solutions.", "translate_tts": "which was led by seventeen percent growth in delivery solutions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:08:40.443", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross margin was twenty two point four percent of sales.", "text_tts": "was twenty two point four percent of sales", "translate": "Gross margin was twenty two point four percent of sales.", "translate_tts": "Gross margin was twenty two point four percent of sales", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:08:45.677", "mode": "azero-full", "language": "en", "target": "en", "text": "and our FIFO gross margin rate, excluding fuel, decreased seven basis points.", "text_tts": "seven basis points", "translate": "and our FIFO gross margin rate, excluding fuel, decreased seven basis points.", "translate_tts": "and our FIFO gross margin rate excluding fuel decreased seven basis points", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:08:51.331", "mode": "azero-full", "language": "en", "target": "en", "text": "The decrease in rate was primarily attributable to lower pharmacy margins and the increased price investments.", "text_tts": "pharmacy margins and the increased price investments", "translate": "The decrease in rate was primarily attributable to lower pharmacy margins and the increased price investments.", "translate_tts": "The decrease in rate was primarily attributable to lower pharmacy margins and the increased price investments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:08:57.101", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by favorable product mix reflecting our brand's margin performance.", "text_tts": "margin performance", "translate": "partially offset by favorable product mix reflecting our brand's margin performance.", "translate_tts": "partially offset by favorable product mix reflecting our brands margin performance", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:01.189", "mode": "azero-full", "language": "en", "target": "en", "text": "The slight decline in our FIFO gross margin rate was in line with our expectations.", "text_tts": "as in line with our expectations", "translate": "The slight decline in our FIFO gross margin rate was in line with our expectations.", "translate_tts": "The slight decline in our FIFO gross margin rate was in line with our expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:05.422", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect our FIFO gross margin rate to improve beyond our first quarter result.", "text_tts": "beyond our first quarter result", "translate": "We expect our FIFO gross margin rate to improve beyond our first quarter result.", "translate_tts": "We expect our FIFO gross margin rate to improve beyond our first quarter result", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:08.736", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by the core components of our margin expansion initiatives.", "text_tts": "components of our margin expansion initiatives", "translate": "driven by the core components of our margin expansion initiatives.", "translate_tts": "driven by the core components of our margin expansion initiatives", "is_final": false, "emotion": "😔", "events": "🏠🔊✍📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:09.091", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm not sure.", "text_tts": "Im not sure", "translate": "I'm not sure.", "translate_tts": "Im not sure", "is_final": false, "emotion": "😔", "events": "🤲👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:18.211", "mode": "azero-full", "language": "en", "target": "en", "text": "During the first quarter, we recorded a LIFO charge of forty one million dollars compared to a charge of ninety nine million dollars for the same quarter last year.", "text_tts": "me quarter last year", "translate": "During the first quarter, we recorded a LIFO charge of forty one million dollars compared to a charge of ninety nine million dollars for the same quarter last year.", "translate_tts": "During the first quarter we recorded a LIFO charge of forty one million dollars compared to a charge of ninety nine million dollars for the same quarter last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:24.575", "mode": "azero-full", "language": "en", "target": "en", "text": "The decrease charged for the quarter was due to lower inflation expectations for the current year compared to last year.", "text_tts": "year compared to last year", "translate": "The decrease charged for the quarter was due to lower inflation expectations for the current year compared to last year.", "translate_tts": "The decrease charged for the quarter was due to lower inflation expectations for the current year compared to last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:29.092", "mode": "azero-full", "language": "en", "target": "en", "text": "The OGNA rate, excluding fuel and adjustment items,", "text_tts": "NA rate excluding fuel and adjustment items", "translate": "The OGNA rate, excluding fuel and adjustment items,", "translate_tts": "The OGNA rate excluding fuel and adjustment items", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:33.657", "mode": "azero-full", "language": "en", "target": "en", "text": "increased twenty two basis points, driven by planned investments in associate wages", "text_tts": "lanned investments in associate wages", "translate": "increased twenty two basis points, driven by planned investments in associate wages", "translate_tts": "increased twenty two basis points driven by planned investments in associate wages", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:35.495", "mode": "azero-full", "language": "en", "target": "en", "text": "and increased incentive plan costs.", "text_tts": "e plan costs", "translate": "and increased incentive plan costs.", "translate_tts": "and increased incentive plan costs", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:39.308", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by continued execution of cost savings initiatives.", "text_tts": "y continued execution of cost savings initiatives", "translate": "partially offset by continued execution of cost savings initiatives.", "translate_tts": "partially offset by continued execution of cost savings initiatives", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:47.672", "mode": "azero-full", "language": "en", "target": "en", "text": "In the second quarter, we expect the factors identified in the first quarter to continue leading to similar to slightly higher OGNA rate.", "text_tts": "to slightly higher OGNA rate", "translate": "In the second quarter, we expect the factors identified in the first quarter to continue leading to similar to slightly higher OGNA rate.", "translate_tts": "In the second quarter we expect the factors identified in the first quarter to continue leading to similar to slightly higher OGNA rate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:52.495", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect our OGNA rate to improve in the second half of twenty twenty four.", "text_tts": "half of twenty twenty four", "translate": "We expect our OGNA rate to improve in the second half of twenty twenty four.", "translate_tts": "We expect our OGNA rate to improve in the second half of twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:58.164", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to make progress on our digital profitability, delivering another quarter of improvement", "text_tts": "another quarter of improvement", "translate": "We continue to make progress on our digital profitability, delivering another quarter of improvement", "translate_tts": "We continue to make progress on our digital profitability delivering another quarter of improvement", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:59.919", "mode": "azero-full", "language": "en", "target": "en", "text": "in our pickup cost to serve.", "text_tts": "cost to serve", "translate": "in our pickup cost to serve.", "translate_tts": "in our pickup cost to serve", "is_final": false, "emotion": "😡", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:06.175", "mode": "azero-full", "language": "en", "target": "en", "text": "It remains a long term margin opportunity with runway to improve through increased volume and process enhancements.", "text_tts": "and process enhancements", "translate": "It remains a long term margin opportunity with runway to improve through increased volume and process enhancements.", "translate_tts": "It remains a long term margin opportunity with runway to improve through increased volume and process enhancements", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:16.541", "mode": "azero-full", "language": "en", "target": "en", "text": "Our store associates played a key role in the cost to serve improvements and as Rodney mentioned earlier, did so while they improved key customer experience metrics.", "text_tts": "key customer experience metrics", "translate": "Our store associates played a key role in the cost to serve improvements and as Rodney mentioned earlier, did so while they improved key customer experience metrics.", "translate_tts": "Our store associates played a key role in the cost to serve improvements and as Rodney mentioned earlier did so while they improved key customer experience metrics", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:21.897", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted FIFO operating profit was one point four nine nine billion dollars.", "text_tts": "O operating profit was one point four nine nine billion dollars", "translate": "Adjusted FIFO operating profit was one point four nine nine billion dollars.", "translate_tts": "Adjusted FIFO operating profit was one point four nine nine billion dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:25.717", "mode": "azero-full", "language": "en", "target": "en", "text": "Our adjusted EPS was one dollar and forty three cents per diluted share.", "text_tts": "PS was one dollar and forty three cents per diluted share", "translate": "Our adjusted EPS was one dollar and forty three cents per diluted share.", "translate_tts": "Our adjusted EPS was one dollar and forty three cents per diluted share", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:28.337", "mode": "azero-full", "language": "en", "target": "en", "text": "a decline of five percent compared to last year.", "text_tts": "ive percent compared to last year", "translate": "a decline of five percent compared to last year.", "translate_tts": "a decline of five percent compared to last year", "is_final": false, "emotion": "", "events": "🏠🔊🖱📯👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:44.485", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel continues to be a key driver of our strategy to build loyalty by providing compelling fuel rewards to customers. We continue to see more reward activity with eight percentage more redemptions contributing to gallon sales which outpaced the industry this quarter.", "text_tts": "ales which outpaced the industry this quarter", "translate": "Fuel continues to be a key driver of our strategy to build loyalty by providing compelling fuel rewards to customers. We continue to see more reward activity with eight percentage more redemptions contributing to gallon sales which outpaced the industry this quarter.", "translate_tts": "Fuel continues to be a key driver of our strategy to build loyalty by providing compelling fuel rewards to customers We continue to see more reward activity with eight percentage more redemptions contributing to gallon sales which outpaced the industry this quarter", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:10:52.610", "mode": "azero-full", "language": "en", "target": "en", "text": "However, our fuel profitability was below expectations this quarter with our cents per gallon fuel margin down low single digits compared to last year.", "text_tts": "margin down low single digits compared to last year", "translate": "However, our fuel profitability was below expectations this quarter with our cents per gallon fuel margin down low single digits compared to last year.", "translate_tts": "However our fuel profitability was below expectations this quarter with our cents per gallon fuel margin down low single digits compared to last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:10:57.385", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd now like to provide a brief update on associates and labor relations.", "text_tts": "labor relations", "translate": "I'd now like to provide a brief update on associates and labor relations.", "translate_tts": "Id now like to provide a brief update on associates and labor relations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:01.563", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to invest in our associates as part of our long term strategy.", "text_tts": "term strategy", "translate": "We continue to invest in our associates as part of our long term strategy.", "translate_tts": "We continue to invest in our associates as part of our long term strategy", "is_final": false, "emotion": "😊", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:09.508", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in an average hourly rate of nineteen dollars an hour and a rate of nearly twenty five dollars with comprehensive benefits factored in.", "text_tts": "twenty five dollars with comprehensive benefits factored in", "translate": "resulting in an average hourly rate of nineteen dollars an hour and a rate of nearly twenty five dollars with comprehensive benefits factored in.", "translate_tts": "resulting in an average hourly rate of nineteen dollars an hour and a rate of nearly twenty five dollars with comprehensive benefits factored in", "is_final": false, "emotion": "😡", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:15.514", "mode": "azero-full", "language": "en", "target": "en", "text": "During the first quarter, we ratified new labor agreements on our Houston clerks and meet.", "text_tts": "Houston clerks and meet", "translate": "During the first quarter, we ratified new labor agreements on our Houston clerks and meet.", "translate_tts": "During the first quarter we ratified new labor agreements on our Houston clerks and meet", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:18.453", "mode": "azero-full", "language": "en", "target": "en", "text": "Mid Atlantic division stores in West Virginia.", "text_tts": "division stores in West Virginia", "translate": "Mid Atlantic division stores in West Virginia.", "translate_tts": "Mid Atlantic division stores in West Virginia", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:21.477", "mode": "azero-full", "language": "en", "target": "en", "text": "South Carolina stores in Columbia and Myrtle Beach,", "text_tts": "rtle Beach", "translate": "South Carolina stores in Columbia and Myrtle Beach,", "translate_tts": "South Carolina stores in Columbia and Myrtle Beach", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:26.824", "mode": "azero-full", "language": "en", "target": "en", "text": "and Portland distribution center and drivers, covering more than twenty one thousand associates.", "text_tts": "twenty one thousand associates", "translate": "and Portland distribution center and drivers, covering more than twenty one thousand associates.", "translate_tts": "and Portland distribution center and drivers covering more than twenty one thousand associates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:39.858", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to cash flow. Kerker continues to generate strong adjusted free cash flow through consistent operating results, which is enabling us to continue deleveraging in anticipation of our merger with Albertsons.", "text_tts": "er with Albertsons", "translate": "Turning to cash flow. Kerker continues to generate strong adjusted free cash flow through consistent operating results, which is enabling us to continue deleveraging in anticipation of our merger with Albertsons.", "translate_tts": "Turning to cash flow Kerker continues to generate strong adjusted free cash flow through consistent operating results which is enabling us to continue deleveraging in anticipation of our merger with Albertsons", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:11:46.278", "mode": "azero-full", "language": "en", "target": "en", "text": "At the end of the first quarter, Kroger's net total debt to adjusted EBITDA ratio was one point two five.", "text_tts": "EBITDA ratio was one point two five", "translate": "At the end of the first quarter, Kroger's net total debt to adjusted EBITDA ratio was one point two five.", "translate_tts": "At the end of the first quarter Krogers net total debt to adjusted EBITDA ratio was one point two five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:11:50.299", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to our target range of two point three to two point five.", "text_tts": "range of two point three to two point five", "translate": "compared to our target range of two point three to two point five.", "translate_tts": "compared to our target range of two point three to two point five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:11:56.699", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strengthened balance sheet provides ample opportunities for Kroger to pursue growth and enhance shareholder value.", "text_tts": "shareholder value", "translate": "Our strengthened balance sheet provides ample opportunities for Kroger to pursue growth and enhance shareholder value.", "translate_tts": "Our strengthened balance sheet provides ample opportunities for Kroger to pursue growth and enhance shareholder value", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:12:08.266", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to take a disciplined approach to deploying capital with a focus on projects which drive long term sustainable net earnings growth while remaining committed to our investment grade debt rating.", "text_tts": "t grade debt rating", "translate": "We continue to take a disciplined approach to deploying capital with a focus on projects which drive long term sustainable net earnings growth while remaining committed to our investment grade debt rating.", "translate_tts": "We continue to take a disciplined approach to deploying capital with a focus on projects which drive long term sustainable net earnings growth while remaining committed to our investment grade debt rating", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:12:11.116", "mode": "azero-full", "language": "en", "target": "en", "text": "increasing our dividend over time, subject to board approval,", "text_tts": "ime subject to board approval", "translate": "increasing our dividend over time, subject to board approval,", "translate_tts": "increasing our dividend over time subject to board approval", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:12:14.765", "mode": "azero-full", "language": "en", "target": "en", "text": "and returning excess capital to shareholders when we are able to do so.", "text_tts": "e to do so", "translate": "and returning excess capital to shareholders when we are able to do so.", "translate_tts": "and returning excess capital to shareholders when we are able to do so", "is_final": false, "emotion": "😊", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:12:28.316", "mode": "azero-full", "language": "en", "target": "en", "text": "As part of our capital investment plans for twenty twenty four, we shared last quarter our plans for approximately thirty major storing projects focused on higher growth geographies where we have traditionally achieved a strong ROIC and operating profit growth.", "text_tts": "ditionally achieved a strong ROIC and operating profit growth", "translate": "As part of our capital investment plans for twenty twenty four, we shared last quarter our plans for approximately thirty major storing projects focused on higher growth geographies where we have traditionally achieved a strong ROIC and operating profit growth.", "translate_tts": "As part of our capital investment plans for twenty twenty four we shared last quarter our plans for approximately thirty major storing projects focused on higher growth geographies where we have traditionally achieved a strong ROIC and operating profit growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:36.895", "mode": "azero-full", "language": "en", "target": "en", "text": "We've made good progress on our projects so far and remain on track with our plans. While early, we're happy with the results from projects completed in the first quarter.", "text_tts": "from projects completed in the first quarter", "translate": "We've made good progress on our projects so far and remain on track with our plans. While early, we're happy with the results from projects completed in the first quarter.", "translate_tts": "Weve made good progress on our projects so far and remain on track with our plans While early were happy with the results from projects completed in the first quarter", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:46.267", "mode": "azero-full", "language": "en", "target": "en", "text": "We are confident these new storing projects will help advance our omnichannel strategy and be an important component to our sales growth and TSR model going forward.", "text_tts": "and TSR model going forward", "translate": "We are confident these new storing projects will help advance our omnichannel strategy and be an important component to our sales growth and TSR model going forward.", "translate_tts": "We are confident these new storing projects will help advance our omnichannel strategy and be an important component to our sales growth and TSR model going forward", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:53.057", "mode": "azero-full", "language": "en", "target": "en", "text": "During the first quarter, we announced we had entered into an agreement for the sale of our Kroger Specialty Pharmacy business.", "text_tts": "er Specialty Pharmacy business", "translate": "During the first quarter, we announced we had entered into an agreement for the sale of our Kroger Specialty Pharmacy business.", "translate_tts": "During the first quarter we announced we had entered into an agreement for the sale of our Kroger Specialty Pharmacy business", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:56.407", "mode": "azero-full", "language": "en", "target": "en", "text": "As part of our regular and ongoing review of our portfolio,", "text_tts": "and ongoing review of our portfolio", "translate": "As part of our regular and ongoing review of our portfolio,", "translate_tts": "As part of our regular and ongoing review of our portfolio", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:05.881", "mode": "azero-full", "language": "en", "target": "en", "text": "We determined that specialty pharmacy was not part of our core strategy going forward and a sale would enable us to focus on our health and wellness strategies that revolve around our retail pharmacies.", "text_tts": "s that revolve around our retail pharmacies", "translate": "We determined that specialty pharmacy was not part of our core strategy going forward and a sale would enable us to focus on our health and wellness strategies that revolve around our retail pharmacies.", "translate_tts": "We determined that specialty pharmacy was not part of our core strategy going forward and a sale would enable us to focus on our health and wellness strategies that revolve around our retail pharmacies", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:15.813", "mode": "azero-full", "language": "en", "target": "en", "text": "Due to the sale, a nonrecurring held for sale tax adjustment of thirty one million dollars was recognized in the quarter and it has been reflected as an adjustment item in our results.", "text_tts": "has been reflected as an adjustment item in our results", "translate": "Due to the sale, a nonrecurring held for sale tax adjustment of thirty one million dollars was recognized in the quarter and it has been reflected as an adjustment item in our results.", "translate_tts": "Due to the sale a nonrecurring held for sale tax adjustment of thirty one million dollars was recognized in the quarter and it has been reflected as an adjustment item in our results", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:20.846", "mode": "azero-full", "language": "en", "target": "en", "text": "The sale of KSP is not expected to have an impact on our twenty twenty four guidance.", "text_tts": "on our twenty twenty four guidance", "translate": "The sale of KSP is not expected to have an impact on our twenty twenty four guidance.", "translate_tts": "The sale of KSP is not expected to have an impact on our twenty twenty four guidance", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:25.334", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd now like to provide some additional color on our outlook for the rest of the year.", "text_tts": "the rest of the year", "translate": "I'd now like to provide some additional color on our outlook for the rest of the year.", "translate_tts": "Id now like to provide some additional color on our outlook for the rest of the year", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:28.320", "mode": "azero-full", "language": "en", "target": "en", "text": "Today, we reaffirmed our annual guidance.", "text_tts": "reaffirmed our annual guidance", "translate": "Today, we reaffirmed our annual guidance.", "translate_tts": "Today we reaffirmed our annual guidance", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:34.213", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting both the positive momentum we are seeing in our business along with a more cautious customer environment in the near term.", "text_tts": "us customer environment in the near term", "translate": "reflecting both the positive momentum we are seeing in our business along with a more cautious customer environment in the near term.", "translate_tts": "reflecting both the positive momentum we are seeing in our business along with a more cautious customer environment in the near term", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:46.843", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of quarterly cadence, we now expect a decline in adjusted EPS for the second quarter, similar to the rate we observed in the first quarter, as we expect pharmacy business profitability pressures to carry over into the second quarter.", "text_tts": "over into the second quarter", "translate": "In terms of quarterly cadence, we now expect a decline in adjusted EPS for the second quarter, similar to the rate we observed in the first quarter, as we expect pharmacy business profitability pressures to carry over into the second quarter.", "translate_tts": "In terms of quarterly cadence we now expect a decline in adjusted EPS for the second quarter similar to the rate we observed in the first quarter as we expect pharmacy business profitability pressures to carry over into the second quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:51.127", "mode": "azero-full", "language": "en", "target": "en", "text": "This reaffirms where we expected to be through both the first half of the year", "text_tts": "through both the first half of the year", "translate": "This reaffirms where we expected to be through both the first half of the year", "translate_tts": "This reaffirms where we expected to be through both the first half of the year", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:54.033", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as the full fiscal year twenty twenty four.", "text_tts": "full fiscal year twenty twenty four", "translate": "as well as the full fiscal year twenty twenty four.", "translate_tts": "as well as the full fiscal year twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:09.143", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, our first quarter performance reflects the strength and resiliency of our model. We are strengthening our grocery business, which drives the data and traffic to accelerate growth in our alternative profit businesses, and we remain confident in our ability to drive attractive and sustainable returns for our", "text_tts": "to drive attractive and sustainable returns for our", "translate": "In closing, our first quarter performance reflects the strength and resiliency of our model. We are strengthening our grocery business, which drives the data and traffic to accelerate growth in our alternative profit businesses, and we remain confident in our ability to drive attractive and sustainable returns for our", "translate_tts": "In closing our first quarter performance reflects the strength and resiliency of our model We are strengthening our grocery business which drives the data and traffic to accelerate growth in our alternative profit businesses and we remain confident in our ability to drive attractive and sustainable returns for our", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:09.542", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course.", "text_tts": "Of course", "translate": "Of course.", "translate_tts": "Of course", "is_final": false, "emotion": "😔", "events": "😙👂🤫👂🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:11.840", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now turn the call back to Rodney.", "text_tts": "call back to Rodney", "translate": "I'll now turn the call back to Rodney.", "translate_tts": "Ill now turn the call back to Rodney", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:13.640", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Todd.", "text_tts": "Thanks Todd", "translate": "Thanks, Todd.", "translate_tts": "Thanks Todd", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:20.464", "mode": "azero-full", "language": "en", "target": "en", "text": "As you've heard from both of us, our grocery business is performing well and we are building momentum across our business.", "text_tts": "momentum across our business", "translate": "As you've heard from both of us, our grocery business is performing well and we are building momentum across our business.", "translate_tts": "As youve heard from both of us our grocery business is performing well and we are building momentum across our business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:23.613", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is operating from a position of strength.", "text_tts": "from a position of strength", "translate": "Kroger is operating from a position of strength.", "translate_tts": "Kroger is operating from a position of strength", "is_final": false, "emotion": "😮", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:27.271", "mode": "azero-full", "language": "en", "target": "en", "text": "We have the right strategy, which is resonating with customers.", "text_tts": "strategy which is resonating with customers", "translate": "We have the right strategy, which is resonating with customers.", "translate_tts": "We have the right strategy which is resonating with customers", "is_final": false, "emotion": "", "events": "🏠🔊✍📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:32.136", "mode": "azero-full", "language": "en", "target": "en", "text": "And we have the financial strength to pursue growth and enhance shareholder value.", "text_tts": "shareholder value", "translate": "And we have the financial strength to pursue growth and enhance shareholder value.", "translate_tts": "And we have the financial strength to pursue growth and enhance shareholder value", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:39.150", "mode": "azero-full", "language": "en", "target": "en", "text": "As we continue to prepare for our merger with Albertsons, I'd like to thank our associates for their incredible commitment.", "text_tts": "s for their incredible commitment", "translate": "As we continue to prepare for our merger with Albertsons, I'd like to thank our associates for their incredible commitment.", "translate_tts": "As we continue to prepare for our merger with Albertsons Id like to thank our associates for their incredible commitment", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:54.022", "mode": "azero-full", "language": "en", "target": "en", "text": "Since we announced the proposed merger back in October of twenty twenty two, our associates have done an exceptional job preparing for integration with Albertsons while never taking their eye off the ball of serving our customers every day.", "text_tts": "our customers every day", "translate": "Since we announced the proposed merger back in October of twenty twenty two, our associates have done an exceptional job preparing for integration with Albertsons while never taking their eye off the ball of serving our customers every day.", "translate_tts": "Since we announced the proposed merger back in October of twenty twenty two our associates have done an exceptional job preparing for integration with Albertsons while never taking their eye off the ball of serving our customers every day", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:56.013", "mode": "azero-full", "language": "en", "target": "en", "text": "advancing our strategy.", "text_tts": "gy", "translate": "advancing our strategy.", "translate_tts": "advancing our strategy", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:59.079", "mode": "azero-full", "language": "en", "target": "en", "text": "Operating our business and driving results.", "text_tts": "ss and driving results", "translate": "Operating our business and driving results.", "translate_tts": "Operating our business and driving results", "is_final": false, "emotion": "😡", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:04.730", "mode": "azero-full", "language": "en", "target": "en", "text": "Because of their efforts, we will be prepared to hit the ground running as a combined company.", "text_tts": "company", "translate": "Because of their efforts, we will be prepared to hit the ground running as a combined company.", "translate_tts": "Because of their efforts we will be prepared to hit the ground running as a combined company", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:07.839", "mode": "azero-full", "language": "en", "target": "en", "text": "Ready to serve more customers from day one.", "text_tts": "more customers from day one", "translate": "Ready to serve more customers from day one.", "translate_tts": "Ready to serve more customers from day one", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:11.119", "mode": "azero-full", "language": "en", "target": "en", "text": "As a more general merger update.", "text_tts": "merger update", "translate": "As a more general merger update.", "translate_tts": "As a more general merger update", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:15.263", "mode": "azero-full", "language": "en", "target": "en", "text": "In April, we announced an expanded divestiture plan with CNS.", "text_tts": "CNS", "translate": "In April, we announced an expanded divestiture plan with CNS.", "translate_tts": "In April we announced an expanded divestiture plan with CNS", "is_final": false, "emotion": "😮", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:22.961", "mode": "azero-full", "language": "en", "target": "en", "text": "which directly responds to the concerns raised by federal and state antitrust regulators regarding the original agreement.", "text_tts": "al agreement", "translate": "which directly responds to the concerns raised by federal and state antitrust regulators regarding the original agreement.", "translate_tts": "which directly responds to the concerns raised by federal and state antitrust regulators regarding the original agreement", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:27.805", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe the package, which includes a modified and expanded store set,", "text_tts": "expanded store set", "translate": "We believe the package, which includes a modified and expanded store set,", "translate_tts": "We believe the package which includes a modified and expanded store set", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:30.739", "mode": "azero-full", "language": "en", "target": "en", "text": "And more non store assets.", "text_tts": "non store assets", "translate": "And more non store assets.", "translate_tts": "And more non store assets", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:36.029", "mode": "azero-full", "language": "en", "target": "en", "text": "bolsters Kroger's position in regulatory challenges to the proposed merger.", "text_tts": "the proposed merger", "translate": "bolsters Kroger's position in regulatory challenges to the proposed merger.", "translate_tts": "bolsters Krogers position in regulatory challenges to the proposed merger", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:39.099", "mode": "azero-full", "language": "en", "target": "en", "text": "including our upcoming court proceedings.", "text_tts": "upcoming court proceedings", "translate": "including our upcoming court proceedings.", "translate_tts": "including our upcoming court proceedings", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:43.717", "mode": "azero-full", "language": "en", "target": "en", "text": "It also positions CNS to be a strong and successful competitor.", "text_tts": "successful competitor", "translate": "It also positions CNS to be a strong and successful competitor.", "translate_tts": "It also positions CNS to be a strong and successful competitor", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:50.601", "mode": "azero-full", "language": "en", "target": "en", "text": "We are prepared to defend our merger because it will produce meaningful and measurable benefits for customers.", "text_tts": "produce meaningful and measurable benefits for customers", "translate": "We are prepared to defend our merger because it will produce meaningful and measurable benefits for customers.", "translate_tts": "We are prepared to defend our merger because it will produce meaningful and measurable benefits for customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:54.020", "mode": "azero-full", "language": "en", "target": "en", "text": "associates and communities across the country.", "text_tts": "ommunities across the country", "translate": "associates and communities across the country.", "translate_tts": "associates and communities across the country", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:03.803", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers will benefit from lower prices and more choices following the merger close. We have committed to investing five hundred million dollars", "text_tts": "nvesting five hundred million dollars", "translate": "Customers will benefit from lower prices and more choices following the merger close. We have committed to investing five hundred million dollars", "translate_tts": "Customers will benefit from lower prices and more choices following the merger close We have committed to investing five hundred million dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:07.064", "mode": "azero-full", "language": "en", "target": "en", "text": "to begin lowering prices day one following close.", "text_tts": "ing prices day one following close", "translate": "to begin lowering prices day one following close.", "translate_tts": "to begin lowering prices day one following close", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:13.151", "mode": "azero-full", "language": "en", "target": "en", "text": "along with an additional one point three billion dollars to improve Albertson stores.", "text_tts": "rs to improve Albertson stores", "translate": "along with an additional one point three billion dollars to improve Albertson stores.", "translate_tts": "along with an additional one point three billion dollars to improve Albertson stores", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:28.425", "mode": "azero-full", "language": "en", "target": "en", "text": "Employees will benefit from Kroger's commitment to invest a billion dollars to raise wages and comprehensive benefits, further building on our two point four billion dollars in incremental investments since twenty eighteen.", "text_tts": "ental investments since twenty eighteen", "translate": "Employees will benefit from Kroger's commitment to invest a billion dollars to raise wages and comprehensive benefits, further building on our two point four billion dollars in incremental investments since twenty eighteen.", "translate_tts": "Employees will benefit from Krogers commitment to invest a billion dollars to raise wages and comprehensive benefits further building on our two point four billion dollars in incremental investments since twenty eighteen", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:32.282", "mode": "azero-full", "language": "en", "target": "en", "text": "As union membership continues to decline nationwide.", "text_tts": "continues to decline nationwide", "translate": "As union membership continues to decline nationwide.", "translate_tts": "As union membership continues to decline nationwide", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:34.205", "mode": "azero-full", "language": "en", "target": "en", "text": "This merger will secure union jobs.", "text_tts": "secure union jobs", "translate": "This merger will secure union jobs.", "translate_tts": "This merger will secure union jobs", "is_final": false, "emotion": "😡", "events": "🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:39.199", "mode": "azero-full", "language": "en", "target": "en", "text": "And communities will benefit from the strength and ability of the combined company.", "text_tts": "ability of the combined company", "translate": "And communities will benefit from the strength and ability of the combined company.", "translate_tts": "And communities will benefit from the strength and ability of the combined company", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:41.798", "mode": "azero-full", "language": "en", "target": "en", "text": "To accelerate Kroger's commitment to ending hunger.", "text_tts": "s commitment to ending hunger", "translate": "To accelerate Kroger's commitment to ending hunger.", "translate_tts": "To accelerate Krogers commitment to ending hunger", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:44.373", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a combined company.", "text_tts": "Its a combined company", "translate": "It's a combined company.", "translate_tts": "Its a combined company", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:51.186", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is committed to donating ten billion meals to families across the US by twenty thirty.", "text_tts": "o families across the US by twenty thirty", "translate": "Kroger is committed to donating ten billion meals to families across the US by twenty thirty.", "translate_tts": "Kroger is committed to donating ten billion meals to families across the US by twenty thirty", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:55.356", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, Kroger is off to a solid start to the year.", "text_tts": "Kroger is off to a solid start to the year", "translate": "In closing, Kroger is off to a solid start to the year.", "translate_tts": "In closing Kroger is off to a solid start to the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:59.094", "mode": "azero-full", "language": "en", "target": "en", "text": "positioning us well to deliver on our commitments.", "text_tts": "s", "translate": "positioning us well to deliver on our commitments.", "translate_tts": "positioning us well to deliver on our commitments", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:07.550", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to invest in associates and the associate experience because when they have a better experience, our customers do as well.", "text_tts": "e our customers do as well", "translate": "We continue to invest in associates and the associate experience because when they have a better experience, our customers do as well.", "translate_tts": "We continue to invest in associates and the associate experience because when they have a better experience our customers do as well", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:11.557", "mode": "azero-full", "language": "en", "target": "en", "text": "Grocery results are off to a better than expected start.", "text_tts": "pected start", "translate": "Grocery results are off to a better than expected start.", "translate_tts": "Grocery results are off to a better than expected start", "is_final": false, "emotion": "🤢", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:15.761", "mode": "azero-full", "language": "en", "target": "en", "text": "which provides the foundation for growth in alternative profit businesses.", "text_tts": "profit businesses", "translate": "which provides the foundation for growth in alternative profit businesses.", "translate_tts": "which provides the foundation for growth in alternative profit businesses", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:19.206", "mode": "azero-full", "language": "en", "target": "en", "text": "and our model is generating strong free cash flow.", "text_tts": "is generating strong free cash flow", "translate": "and our model is generating strong free cash flow.", "translate_tts": "and our model is generating strong free cash flow", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:21.365", "mode": "azero-full", "language": "en", "target": "en", "text": "which has strengthened our balance sheet.", "text_tts": "ed our balance sheet", "translate": "which has strengthened our balance sheet.", "translate_tts": "which has strengthened our balance sheet", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:23.976", "mode": "azero-full", "language": "en", "target": "en", "text": "And positions us for future growth.", "text_tts": "future growth", "translate": "And positions us for future growth.", "translate_tts": "And positions us for future growth", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:33.390", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, Todd and I look forward to taking your questions. Because we are in litigation, we'll not be taking questions on the merger this morning.", "text_tts": "the merger this morning", "translate": "With that, Todd and I look forward to taking your questions. Because we are in litigation, we'll not be taking questions on the merger this morning.", "translate_tts": "With that Todd and I look forward to taking your questions Because we are in litigation well not be taking questions on the merger this morning", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:42.247", "mode": "azero-full", "language": "en", "target": "en", "text": "We will now begin the question and answer session. If you would like to ask a question, please first start followed by one on your telephone keypad.", "text_tts": "one on your telephone keypad", "translate": "We will now begin the question and answer session. If you would like to ask a question, please first start followed by one on your telephone keypad.", "translate_tts": "We will now begin the question and answer session If you would like to ask a question please first start followed by one on your telephone keypad", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:44.734", "mode": "azero-full", "language": "en", "target": "en", "text": "And if you change your mind, please press star, follow by cheer.", "text_tts": "please press star follow by cheer", "translate": "And if you change your mind, please press star, follow by cheer.", "translate_tts": "And if you change your mind please press star follow by cheer", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:48.268", "mode": "azero-full", "language": "en", "target": "en", "text": "When preparing to ask your question, please ensure your devices are muted locally.", "text_tts": "r devices are muted locally", "translate": "When preparing to ask your question, please ensure your devices are muted locally.", "translate_tts": "When preparing to ask your question please ensure your devices are muted locally", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:51.946", "mode": "azero-full", "language": "en", "target": "en", "text": "And our first question comes from.", "text_tts": "irst question comes from", "translate": "And our first question comes from.", "translate_tts": "And our first question comes from", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:54.388", "mode": "azero-full", "language": "en", "target": "en", "text": "Repair spark from Oppenheimer.", "text_tts": "ir spark from Oppenheimer", "translate": "Repair spark from Oppenheimer.", "translate_tts": "Repair spark from Oppenheimer", "is_final": false, "emotion": "😊", "events": "✍📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:59.467", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thanks for taking my question.", "text_tts": "for taking my question", "translate": "Good morning, and thanks for taking my question.", "translate_tts": "Good morning and thanks for taking my question", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:09.229", "mode": "azero-full", "language": "en", "target": "en", "text": "So I wanted to dig deeper into the gross margin line. If you can maybe walk us through the puts and takes as you guys see it for the balance of the year, including how you're thinking about the pharmacy margins in the back half of the year.", "text_tts": "the pharmacy margins in the back half of the year", "translate": "So I wanted to dig deeper into the gross margin line. If you can maybe walk us through the puts and takes as you guys see it for the balance of the year, including how you're thinking about the pharmacy margins in the back half of the year.", "translate_tts": "So I wanted to dig deeper into the gross margin line If you can maybe walk us through the puts and takes as you guys see it for the balance of the year including how youre thinking about the pharmacy margins in the back half of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:13.165", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thanks Rapesh. Great question.", "text_tts": "esh Great question", "translate": "Yeah, thanks Rapesh. Great question.", "translate_tts": "Yeah thanks Rapesh Great question", "is_final": false, "emotion": "", "events": "🚪🚪👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parikh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:14.593", "mode": "azero-full", "language": "en", "target": "en", "text": "You know", "text_tts": "You know", "translate": "You know", "translate_tts": "You know", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯🤮👂😲💨", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:29.230", "mode": "azero-full", "language": "en", "target": "en", "text": "We talked at the beginning of the year that our expectation was to have relatively flat year over year gross margin, and that is still the expectation. As mentioned in my comments, we do expect results for the balance of the year to improve beyond our Q one results.", "text_tts": "nd our Q one results", "translate": "We talked at the beginning of the year that our expectation was to have relatively flat year over year gross margin, and that is still the expectation. As mentioned in my comments, we do expect results for the balance of the year to improve beyond our Q one results.", "translate_tts": "We talked at the beginning of the year that our expectation was to have relatively flat year over year gross margin and that is still the expectation As mentioned in my comments we do expect results for the balance of the year to improve beyond our Q one results", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:36.274", "mode": "azero-full", "language": "en", "target": "en", "text": "reflective of some of the gross margin expansion efforts that we have going on, they're going actually really well.", "text_tts": "", "translate": "reflective of some of the gross margin expansion efforts that we have going on, they're going actually really well.", "translate_tts": "reflective of some of the gross margin expansion efforts that we have going on theyre going actually really well", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:51.184", "mode": "azero-full", "language": "en", "target": "en", "text": "We alluded to our brands performance. Our margins and our brands continue to do very well and as that business continues to grow, particularly in today's environment, we talked about the budget conscious consumer and that continues to connect with them.", "text_tts": "he budget conscious consumer and that continues to connect with them", "translate": "We alluded to our brands performance. Our margins and our brands continue to do very well and as that business continues to grow, particularly in today's environment, we talked about the budget conscious consumer and that continues to connect with them.", "translate_tts": "We alluded to our brands performance Our margins and our brands continue to do very well and as that business continues to grow particularly in todays environment we talked about the budget conscious consumer and that continues to connect with them", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:02.832", "mode": "azero-full", "language": "en", "target": "en", "text": "The growth in that business helps drive the margins and we expect to see that as the year goes on. Fresh is another category where we've had a meaningful growth. Fresh is doing really well. We've talked a lot about produce.", "text_tts": "duce", "translate": "The growth in that business helps drive the margins and we expect to see that as the year goes on. Fresh is another category where we've had a meaningful growth. Fresh is doing really well. We've talked a lot about produce.", "translate_tts": "The growth in that business helps drive the margins and we expect to see that as the year goes on Fresh is another category where weve had a meaningful growth Fresh is doing really well Weve talked a lot about produce", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:14.508", "mode": "azero-full", "language": "en", "target": "en", "text": "are end to end fresh and how that business is growing and certainly that comes with higher margins which has a positive effect on our mix. And then when you look at alternative profits and in particular,", "text_tts": "e profits and in particular", "translate": "are end to end fresh and how that business is growing and certainly that comes with higher margins which has a positive effect on our mix. And then when you look at alternative profits and in particular,", "translate_tts": "are end to end fresh and how that business is growing and certainly that comes with higher margins which has a positive effect on our mix And then when you look at alternative profits and in particular", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:15.416", "mode": "azero-full", "language": "en", "target": "en", "text": "retail media.", "text_tts": "retail media", "translate": "retail media.", "translate_tts": "retail media", "is_final": false, "emotion": "", "events": "👨📯🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:30.066", "mode": "azero-full", "language": "en", "target": "en", "text": "That business continues to grow well and especially the second half of the year, we expect Retail Media to continue its momentum to achieve our growth of in excess of twenty percent for the year. A lot going on in that space and we went to a new platform.", "text_tts": "on in that space and we went to a new platform", "translate": "That business continues to grow well and especially the second half of the year, we expect Retail Media to continue its momentum to achieve our growth of in excess of twenty percent for the year. A lot going on in that space and we went to a new platform.", "translate_tts": "That business continues to grow well and especially the second half of the year we expect Retail Media to continue its momentum to achieve our growth of in excess of twenty percent for the year A lot going on in that space and we went to a new platform", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:41.675", "mode": "azero-full", "language": "en", "target": "en", "text": "platform a year ago and as we went and ramped up the platform a year ago, we'll be cycling that period of time with some of the momentum we have in that business. So all of those are", "text_tts": "hose are", "translate": "platform a year ago and as we went and ramped up the platform a year ago, we'll be cycling that period of time with some of the momentum we have in that business. So all of those are", "translate_tts": "platform a year ago and as we went and ramped up the platform a year ago well be cycling that period of time with some of the momentum we have in that business So all of those are", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:56.506", "mode": "azero-full", "language": "en", "target": "en", "text": "where a lot of our confidence comes from when we talk about reaffirming our guidance for the year. And we alluded to some of the pharmacy headwinds, even though we expect some of those to carry over into the second quarter, I think all of the", "text_tts": "of the", "translate": "where a lot of our confidence comes from when we talk about reaffirming our guidance for the year. And we alluded to some of the pharmacy headwinds, even though we expect some of those to carry over into the second quarter, I think all of the", "translate_tts": "where a lot of our confidence comes from when we talk about reaffirming our guidance for the year And we alluded to some of the pharmacy headwinds even though we expect some of those to carry over into the second quarter I think all of the", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:10.922", "mode": "azero-full", "language": "en", "target": "en", "text": "Results that we're seeing from our margin expansion efforts are going to continue to drive us so that we hit our expectations to improve the result relative to Q one. I want to just add a couple of points on Todd's last point. We continue to have good success with", "text_tts": "s last point We continue to have good success with", "translate": "Results that we're seeing from our margin expansion efforts are going to continue to drive us so that we hit our expectations to improve the result relative to Q one. I want to just add a couple of points on Todd's last point. We continue to have good success with", "translate_tts": "Results that were seeing from our margin expansion efforts are going to continue to drive us so that we hit our expectations to improve the result relative to Q one I want to just add a couple of points on Todds last point We continue to have good success with", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:24.777", "mode": "azero-full", "language": "en", "target": "en", "text": "value add product and typically that product is something that the customer can eat almost immediately in their car or at home and that's helping on margin and then our sourcing teams continue to have", "text_tts": "to have", "translate": "value add product and typically that product is something that the customer can eat almost immediately in their car or at home and that's helping on margin and then our sourcing teams continue to have", "translate_tts": "value add product and typically that product is something that the customer can eat almost immediately in their car or at home and thats helping on margin and then our sourcing teams continue to have", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:27.244", "mode": "azero-full", "language": "en", "target": "en", "text": "making progress in cost of goods, which helps as well.", "text_tts": "in cost of goods which helps as well", "translate": "making progress in cost of goods, which helps as well.", "translate_tts": "making progress in cost of goods which helps as well", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:38.396", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. And then maybe just one quick follow up question in light of some of the competitor announcements of reducing prices on certain items. Just wondering how you guys feel about your price gaps today.", "text_tts": "ing how you guys feel about your price gaps today", "translate": "Great. And then maybe just one quick follow up question in light of some of the competitor announcements of reducing prices on certain items. Just wondering how you guys feel about your price gaps today.", "translate_tts": "Great And then maybe just one quick follow up question in light of some of the competitor announcements of reducing prices on certain items Just wondering how you guys feel about your price gaps today", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:53.573", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at overall, as you know, for the last, I don't know, fifteen, eighteen years, part of the Kroger strategy has always been to invest in pricing every year. And twenty twenty four wouldn't have been any different than any of the previous years. And we continue to execute against", "text_tts": "n any of the previous years And we continue to execute against", "translate": "If you look at overall, as you know, for the last, I don't know, fifteen, eighteen years, part of the Kroger strategy has always been to invest in pricing every year. And twenty twenty four wouldn't have been any different than any of the previous years. And we continue to execute against", "translate_tts": "If you look at overall as you know for the last I dont know fifteen eighteen years part of the Kroger strategy has always been to invest in pricing every year And twenty twenty four wouldnt have been any different than any of the previous years And we continue to execute against", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:24.043", "mode": "azero-full", "language": "en", "target": "en", "text": "that plan of helping the customer stretch their budget. If you look at where we feel on our relative price position, we feel very good. And one of the things that we even was glad to see is if you look at the customer that's on a budget for the first time in over a year, we actually had growth in count from that customer base. So overall, we feel good about where we are. One of the things I always think it's important to remember too is as a promotional merchant.", "text_tts": "oo is as a promotional merchant", "translate": "that plan of helping the customer stretch their budget. If you look at where we feel on our relative price position, we feel very good. And one of the things that we even was glad to see is if you look at the customer that's on a budget for the first time in over a year, we actually had growth in count from that customer base. So overall, we feel good about where we are. One of the things I always think it's important to remember too is as a promotional merchant.", "translate_tts": "that plan of helping the customer stretch their budget If you look at where we feel on our relative price position we feel very good And one of the things that we even was glad to see is if you look at the customer thats on a budget for the first time in over a year we actually had growth in count from that customer base So overall we feel good about where we are One of the things I always think its important to remember too is as a promotional merchant", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:37.695", "mode": "azero-full", "language": "en", "target": "en", "text": "People buy a lot more when things are in promotion. We also have a very sophisticated rewards program that for personalized offers that publicly you wouldn't see and also our fuel rewards. So overall we feel good about where we are.", "text_tts": "rewards So overall we feel good about where we are", "translate": "People buy a lot more when things are in promotion. We also have a very sophisticated rewards program that for personalized offers that publicly you wouldn't see and also our fuel rewards. So overall we feel good about where we are.", "translate_tts": "People buy a lot more when things are in promotion We also have a very sophisticated rewards program that for personalized offers that publicly you wouldnt see and also our fuel rewards So overall we feel good about where we are", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:41.256", "mode": "azero-full", "language": "en", "target": "en", "text": "And we feel good about where we are relative to any of our competitors.", "text_tts": "of our competitors", "translate": "And we feel good about where we are relative to any of our competitors.", "translate_tts": "And we feel good about where we are relative to any of our competitors", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:44.248", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks very much.", "text_tts": "Thanks very much", "translate": "Thanks very much.", "translate_tts": "Thanks very much", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:45.763", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you. I'll pass it along.", "text_tts": "Great Thank you Ill pass it along", "translate": "Great. Thank you. I'll pass it along.", "translate_tts": "Great Thank you Ill pass it along", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:54.186", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Robert F. Holmes from Bank of America Merrill Lynch.", "text_tts": "nk of America Merrill Lynch", "translate": "The next question comes from Robert F. Holmes from Bank of America Merrill Lynch.", "translate_tts": "The next question comes from Robert F Holmes from Bank of America Merrill Lynch", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:11.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh hey Ronnie, I had just two follow ups on the first question, hey. Just in terms of the price investments, and I know you guys always do.", "text_tts": "", "translate": "Oh hey Ronnie, I had just two follow ups on the first question, hey. Just in terms of the price investments, and I know you guys always do.", "translate_tts": "Oh hey Ronnie I had just two follow ups on the first question hey Just in terms of the price investments and I know you guys always do", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert F. Holmes (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:27.453", "mode": "azero-full", "language": "en", "target": "en", "text": "But has anything changed with what your CPG partners are doing with Kroger to drive volumes because we know that they're looking to do that. And then also would love to just get further perspective on", "text_tts": "ve on", "translate": "But has anything changed with what your CPG partners are doing with Kroger to drive volumes because we know that they're looking to do that. And then also would love to just get further perspective on", "translate_tts": "But has anything changed with what your CPG partners are doing with Kroger to drive volumes because we know that theyre looking to do that And then also would love to just get further perspective on", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert F. Holmes (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:38.033", "mode": "azero-full", "language": "en", "target": "en", "text": "what Kroger is seeing competitively, either the same or different, sort of there's kind of Walmart and Target, but what are the regionals and independents", "text_tts": "", "translate": "what Kroger is seeing competitively, either the same or different, sort of there's kind of Walmart and Target, but what are the regionals and independents", "translate_tts": "what Kroger is seeing competitively either the same or different sort of theres kind of Walmart and Target but what are the regionals and independents", "is_final": false, "emotion": "", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert F. Holmes (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:41.692", "mode": "azero-full", "language": "en", "target": "en", "text": "doing competitively or are they changing at all what they're doing?", "text_tts": "or are they changing at all what theyre doing", "translate": "doing competitively or are they changing at all what they're doing?", "translate_tts": "doing competitively or are they changing at all what theyre doing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert F. Holmes (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:45.800", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at CPG partners", "text_tts": "G partners", "translate": "If you look at CPG partners", "translate_tts": "If you look at CPG partners", "is_final": false, "emotion": "", "events": "🚰👂🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert F. Holmes (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:54.997", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall we would be seeing more trade dollars than in the past and I think some of that ties to the comment I made before on sourcing.", "text_tts": "g", "translate": "Overall we would be seeing more trade dollars than in the past and I think some of that ties to the comment I made before on sourcing.", "translate_tts": "Overall we would be seeing more trade dollars than in the past and I think some of that ties to the comment I made before on sourcing", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert F. Holmes (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:09.147", "mode": "azero-full", "language": "en", "target": "en", "text": "As economists always say, all short statements are incorrect. There are some CPG partners that aren't worried as much about tonnage and wouldn't be as aggressive, but we are seeing an increased trend where CPG", "text_tts": "CPG", "translate": "As economists always say, all short statements are incorrect. There are some CPG partners that aren't worried as much about tonnage and wouldn't be as aggressive, but we are seeing an increased trend where CPG", "translate_tts": "As economists always say all short statements are incorrect There are some CPG partners that arent worried as much about tonnage and wouldnt be as aggressive but we are seeing an increased trend where CPG", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert F. Holmes (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:43.071", "mode": "azero-full", "language": "en", "target": "en", "text": "Most CPG partners are starting to focus on tonnage again and then trying to partner with us more aggressively to help tonnage. If you look at regional competitors, really wouldn't see much difference there than the national competitors. And overall inflation is up slightly. You would see people raising and slightly more prices than lowering, but nothing that's especially different there than what we would see. And as you know, there's a ton of great awesome regional competitors out there.", "text_tts": "egional competitors out there", "translate": "Most CPG partners are starting to focus on tonnage again and then trying to partner with us more aggressively to help tonnage. If you look at regional competitors, really wouldn't see much difference there than the national competitors. And overall inflation is up slightly. You would see people raising and slightly more prices than lowering, but nothing that's especially different there than what we would see. And as you know, there's a ton of great awesome regional competitors out there.", "translate_tts": "Most CPG partners are starting to focus on tonnage again and then trying to partner with us more aggressively to help tonnage If you look at regional competitors really wouldnt see much difference there than the national competitors And overall inflation is up slightly You would see people raising and slightly more prices than lowering but nothing thats especially different there than what we would see And as you know theres a ton of great awesome regional competitors out there", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert F. Holmes (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:45.053", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Robbie.", "text_tts": "Thanks Robbie", "translate": "Thanks Robbie.", "translate_tts": "Thanks Robbie", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robert F. Holmes (BofA Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:51.815", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Simeon Gutman from Morgan Stanley.", "text_tts": "an Stanley", "translate": "The next question comes from Simeon Gutman from Morgan Stanley.", "translate_tts": "The next question comes from Simeon Gutman from Morgan Stanley", "is_final": false, "emotion": "", "events": "🛎📯👩📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:58.816", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, this is Zach on for Simian. Thanks for taking your questions.", "text_tts": "taking your questions", "translate": "Hi, this is Zach on for Simian. Thanks for taking your questions.", "translate_tts": "Hi this is Zach on for Simian Thanks for taking your questions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:00.542", "mode": "azero-full", "language": "en", "target": "en", "text": "First with respect to the", "text_tts": "First with respect to the", "translate": "First with respect to the", "translate_tts": "First with respect to the", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:15.218", "mode": "azero-full", "language": "en", "target": "en", "text": "Q one performance, would you say that you set up the guidance with some conservatism or was it genuinely stronger than what you thought it would look like? And maybe as a follow up, why shouldn't we extrapolate that level of upside for the full year?", "text_tts": "of upside for the full year", "translate": "Q one performance, would you say that you set up the guidance with some conservatism or was it genuinely stronger than what you thought it would look like? And maybe as a follow up, why shouldn't we extrapolate that level of upside for the full year?", "translate_tts": "Q one performance would you say that you set up the guidance with some conservatism or was it genuinely stronger than what you thought it would look like And maybe as a follow up why shouldnt we extrapolate that level of upside for the full year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:15.599", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:18.286", "mode": "azero-full", "language": "en", "target": "en", "text": "driven primarily by", "text_tts": "imarily by", "translate": "driven primarily by", "translate_tts": "driven primarily by", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:20.508", "mode": "azero-full", "language": "en", "target": "en", "text": "price or units or some of both.", "text_tts": "or some of both", "translate": "price or units or some of both.", "translate_tts": "price or units or some of both", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:20.900", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:33.705", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, if you look at the first quarter performance, as Todd and I both mentioned, we felt very good about where we were finished or where it turned out. You know, one of the things I always think it's", "text_tts": "ways think its", "translate": "Yeah, if you look at the first quarter performance, as Todd and I both mentioned, we felt very good about where we were finished or where it turned out. You know, one of the things I always think it's", "translate_tts": "Yeah if you look at the first quarter performance as Todd and I both mentioned we felt very good about where we were finished or where it turned out You know one of the things I always think its", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:48.013", "mode": "azero-full", "language": "en", "target": "en", "text": "The first quarter is so early in the year, I never feel it would be unusual for us to feel comfortable changing too much. If you look at the things that we felt good about are the things that we outlined in the prepared comments around our", "text_tts": "ared comments around our", "translate": "The first quarter is so early in the year, I never feel it would be unusual for us to feel comfortable changing too much. If you look at the things that we felt good about are the things that we outlined in the prepared comments around our", "translate_tts": "The first quarter is so early in the year I never feel it would be unusual for us to feel comfortable changing too much If you look at the things that we felt good about are the things that we outlined in the prepared comments around our", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:36.130", "mode": "azero-full", "language": "en", "target": "en", "text": "Our customer count growth, the growth that's broad based across all of our customer types. Our store teams doing a very good job of continuing to improve the experience and in stock positions and all those things. The couple of headwinds that we do have is that if you look at like incentive plans, especially in the second quarter, we'll have significantly higher incentive plan accruals in the second quarter than what we did a year ago, which is partially what's affecting the second quarter. And but overall for the year, we feel good about where we are. We feel good about where we are relative to where we thought we would be. But it's really too early in the year to make too many changes. That's a good call, Rodney.", "text_tts": "", "translate": "Our customer count growth, the growth that's broad based across all of our customer types. Our store teams doing a very good job of continuing to improve the experience and in stock positions and all those things. The couple of headwinds that we do have is that if you look at like incentive plans, especially in the second quarter, we'll have significantly higher incentive plan accruals in the second quarter than what we did a year ago, which is partially what's affecting the second quarter. And but overall for the year, we feel good about where we are. We feel good about where we are relative to where we thought we would be. But it's really too early in the year to make too many changes. That's a good call, Rodney.", "translate_tts": "Our customer count growth the growth thats broad based across all of our customer types Our store teams doing a very good job of continuing to improve the experience and in stock positions and all those things The couple of headwinds that we do have is that if you look at like incentive plans especially in the second quarter well have significantly higher incentive plan accruals in the second quarter than what we did a year ago which is partially whats affecting the second quarter And but overall for the year we feel good about where we are We feel good about where we are relative to where we thought we would be But its really too early in the year to make too many changes Thats a good call Rodney", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:50.553", "mode": "azero-full", "language": "en", "target": "en", "text": "Incentive plan comment. A big contributor to the strength we're seeing in our grocery business is around our teams delivering on store execution and the shopping experience. And improvement in those metrics is an important part of our incentive plan this year. So it's", "text_tts": "this year So its", "translate": "Incentive plan comment. A big contributor to the strength we're seeing in our grocery business is around our teams delivering on store execution and the shopping experience. And improvement in those metrics is an important part of our incentive plan this year. So it's", "translate_tts": "Incentive plan comment A big contributor to the strength were seeing in our grocery business is around our teams delivering on store execution and the shopping experience And improvement in those metrics is an important part of our incentive plan this year So its", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:53.826", "mode": "azero-full", "language": "en", "target": "en", "text": "Those two thoughts are connected with one another.", "text_tts": "", "translate": "Those two thoughts are connected with one another.", "translate_tts": "Those two thoughts are connected with one another", "is_final": false, "emotion": "", "events": "😤👂👨📯🏠🔊🖱📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:54.497", "mode": "azero-full", "language": "en", "target": "en", "text": "good.", "text_tts": "good", "translate": "good.", "translate_tts": "good", "is_final": false, "emotion": "😊", "events": "🥴👂✋💢", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:57.176", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Zach.", "text_tts": "Thanks Zach", "translate": "Thanks, Zach.", "translate_tts": "Thanks Zach", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯😂👂😤💨", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:04.314", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Kenneth B. Goldman from JP Morgan.", "text_tts": "P Morgan", "translate": "The next question comes from Kenneth B. Goldman from JP Morgan.", "translate_tts": "The next question comes from Kenneth B Goldman from JP Morgan", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:07.741", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Thank you.", "text_tts": "Hi Thank you", "translate": "Hi. Thank you.", "translate_tts": "Hi Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:09.621", "mode": "azero-full", "language": "en", "target": "en", "text": "I just wanted to clarify.", "text_tts": "", "translate": "I just wanted to clarify.", "translate_tts": "I just wanted to clarify", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:11.051", "mode": "azero-full", "language": "en", "target": "en", "text": "Are you still?", "text_tts": "Are you still", "translate": "Are you still?", "translate_tts": "Are you still", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:18.510", "mode": "azero-full", "language": "en", "target": "en", "text": "on track to see inflation increase as the year progresses? I think that was mentioned last quarter. I didn't hear any update on that.", "text_tts": "on that", "translate": "on track to see inflation increase as the year progresses? I think that was mentioned last quarter. I didn't hear any update on that.", "translate_tts": "on track to see inflation increase as the year progresses I think that was mentioned last quarter I didnt hear any update on that", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:20.114", "mode": "azero-full", "language": "en", "target": "en", "text": "rate of change. And then", "text_tts": "And then", "translate": "rate of change. And then", "translate_tts": "rate of change And then", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:26.095", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't think you provided again, I may have missed it, gross profit dollars or pennies per gallon for fuel.", "text_tts": "s per gallon for fuel", "translate": "I don't think you provided again, I may have missed it, gross profit dollars or pennies per gallon for fuel.", "translate_tts": "I dont think you provided again I may have missed it gross profit dollars or pennies per gallon for fuel", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:28.966", "mode": "azero-full", "language": "en", "target": "en", "text": "Just trying to follow up on those two.", "text_tts": "llow up on those two", "translate": "Just trying to follow up on those two.", "translate_tts": "Just trying to follow up on those two", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:30.001", "mode": "azero-full", "language": "en", "target": "en", "text": "yeah", "text_tts": "yeah", "translate": "yeah", "translate_tts": "yeah", "is_final": false, "emotion": "😊", "events": "🚽🚽", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:44.607", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll let Todd answer the second part. On inflation for the year, the first quarter was pretty much where we expected it to be. Where we for the year, it's pretty consistent with where we thought it would be. So", "text_tts": "ould be So", "translate": "I'll let Todd answer the second part. On inflation for the year, the first quarter was pretty much where we expected it to be. Where we for the year, it's pretty consistent with where we thought it would be. So", "translate_tts": "Ill let Todd answer the second part On inflation for the year the first quarter was pretty much where we expected it to be Where we for the year its pretty consistent with where we thought it would be So", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:48.496", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm going off of memory, but I think we said it was slightly over one percent.", "text_tts": "htly over one percent", "translate": "I'm going off of memory, but I think we said it was slightly over one percent.", "translate_tts": "Im going off of memory but I think we said it was slightly over one percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:52.715", "mode": "azero-full", "language": "en", "target": "en", "text": "And we would continue to see it slightly over one percent. It's", "text_tts": "ne percent Its", "translate": "And we would continue to see it slightly over one percent. It's", "translate_tts": "And we would continue to see it slightly over one percent Its", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:54.899", "mode": "azero-full", "language": "en", "target": "en", "text": "You know if you look at some of the", "text_tts": "some of the", "translate": "You know if you look at some of the", "translate_tts": "You know if you look at some of the", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:55.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh.", "text_tts": "Uh", "translate": "Uh.", "translate_tts": "Uh", "is_final": false, "emotion": "🤢", "events": "🖱📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:09.905", "mode": "azero-full", "language": "en", "target": "en", "text": "commodity the commodities themselves obviously that will bounce up and down and as you get later in the year it will be that some of that bounce will be driven by what kind of crop here is it relative to corn and some of those things but really overall.", "text_tts": "erall", "translate": "commodity the commodities themselves obviously that will bounce up and down and as you get later in the year it will be that some of that bounce will be driven by what kind of crop here is it relative to corn and some of those things but really overall.", "translate_tts": "commodity the commodities themselves obviously that will bounce up and down and as you get later in the year it will be that some of that bounce will be driven by what kind of crop here is it relative to corn and some of those things but really overall", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:24.191", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect inflation to be similar to where we did last year and it is starting to stabilize. We don't see deflation broad based at all, but it is stabilizing around that a little over one percent.", "text_tts": "r one percent", "translate": "We expect inflation to be similar to where we did last year and it is starting to stabilize. We don't see deflation broad based at all, but it is stabilizing around that a little over one percent.", "translate_tts": "We expect inflation to be similar to where we did last year and it is starting to stabilize We dont see deflation broad based at all but it is stabilizing around that a little over one percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:33.193", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, that's great. And on the fuel point we did in my comments, we did see that cents per gallon margin was down low single digits.", "text_tts": "cents per gallon margin was down low single digits", "translate": "Yeah, that's great. And on the fuel point we did in my comments, we did see that cents per gallon margin was down low single digits.", "translate_tts": "Yeah thats great And on the fuel point we did in my comments we did see that cents per gallon margin was down low single digits", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🖨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:33.807", "mode": "azero-full", "language": "en", "target": "en", "text": "from", "text_tts": "from", "translate": "from", "translate_tts": "from", "is_final": false, "emotion": "😔", "events": "🪵🪵", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:40.151", "mode": "azero-full", "language": "en", "target": "en", "text": "Second question comes from.", "text_tts": "on comes from", "translate": "Second question comes from.", "translate_tts": "Second question comes from", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Gutman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:45.492", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from John Hamburgel from Guggenheim Partners.", "text_tts": "nheim Partners", "translate": "The next question comes from John Hamburgel from Guggenheim Partners.", "translate_tts": "The next question comes from John Hamburgel from Guggenheim Partners", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:46.377", "mode": "azero-full", "language": "en", "target": "en", "text": "Ladies and gentlemen,", "text_tts": "Ladies and gentlemen", "translate": "Ladies and gentlemen,", "translate_tts": "Ladies and gentlemen", "is_final": false, "emotion": "🤢", "events": "🐔👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:53.839", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, Rodney, I wanted to start with when you think about delivery and pickup.", "text_tts": "nk about delivery and pickup", "translate": "Hey, Rodney, I wanted to start with when you think about delivery and pickup.", "translate_tts": "Hey Rodney I wanted to start with when you think about delivery and pickup", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:57.184", "mode": "azero-full", "language": "en", "target": "en", "text": "profitability. I mean, I know you're losing money in those areas.", "text_tts": "in those areas", "translate": "profitability. I mean, I know you're losing money in those areas.", "translate_tts": "profitability I mean I know youre losing money in those areas", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:02.564", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you have an idea in mind when you can begin to approach breakeven?", "text_tts": "o approach breakeven", "translate": "Do you have an idea in mind when you can begin to approach breakeven?", "translate_tts": "Do you have an idea in mind when you can begin to approach breakeven", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:10.061", "mode": "azero-full", "language": "en", "target": "en", "text": "I know it's going to take a while, but a thought on that. And then if you had to pick a couple of key drivers", "text_tts": "ple of key drivers", "translate": "I know it's going to take a while, but a thought on that. And then if you had to pick a couple of key drivers", "translate_tts": "I know its going to take a while but a thought on that And then if you had to pick a couple of key drivers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:13.110", "mode": "azero-full", "language": "en", "target": "en", "text": "Right, that would get you there. What do you think they are?", "text_tts": "you there What do you think they are", "translate": "Right, that would get you there. What do you think they are?", "translate_tts": "Right that would get you there What do you think they are", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:27.599", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, if you look, and John, we've talked about it a lot of times, I always say our job one is to make sure we don't lose the customer and job two is we have the responsibility to figure out how to be profitable with each of those customers.", "text_tts": "e with each of those customers", "translate": "Yeah, if you look, and John, we've talked about it a lot of times, I always say our job one is to make sure we don't lose the customer and job two is we have the responsibility to figure out how to be profitable with each of those customers.", "translate_tts": "Yeah if you look and John weve talked about it a lot of times I always say our job one is to make sure we dont lose the customer and job two is we have the responsibility to figure out how to be profitable with each of those customers", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:41.629", "mode": "azero-full", "language": "en", "target": "en", "text": "We do have some divisions that are now at breakeven or slightly profitable and if you look at incrementally on a per order basis through almost all of our channels now they're incrementally they're", "text_tts": "of our channels now theyre incrementally theyre", "translate": "We do have some divisions that are now at breakeven or slightly profitable and if you look at incrementally on a per order basis through almost all of our channels now they're incrementally they're", "translate_tts": "We do have some divisions that are now at breakeven or slightly profitable and if you look at incrementally on a per order basis through almost all of our channels now theyre incrementally theyre", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:42.172", "mode": "azero-full", "language": "en", "target": "en", "text": "Everything.", "text_tts": "Everything", "translate": "Everything.", "translate_tts": "Everything", "is_final": false, "emotion": "😮", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Todd Foley (CFO) & Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:44.832", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of.", "text_tts": "in terms of", "translate": "in terms of.", "translate_tts": "in terms of", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Hamburgel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:59.318", "mode": "azero-full", "language": "en", "target": "en", "text": "our expectation of ourself is that that customer will be just as profitable as a store customer over time. I don't know that I would put a specific date on it yet, but that is the expectations we have for ourselves.", "text_tts": "ectations we have for ourselves", "translate": "our expectation of ourself is that that customer will be just as profitable as a store customer over time. I don't know that I would put a specific date on it yet, but that is the expectations we have for ourselves.", "translate_tts": "our expectation of ourself is that that customer will be just as profitable as a store customer over time I dont know that I would put a specific date on it yet but that is the expectations we have for ourselves", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Hamburgel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:14.078", "mode": "azero-full", "language": "en", "target": "en", "text": "And the key things on it will be continuing to you know, for me, I think number one is making sure our NPS scores stay strong because that's what causes that customer to continue to repeat. Then making sure", "text_tts": "omer to continue to repeat Then making sure", "translate": "And the key things on it will be continuing to you know, for me, I think number one is making sure our NPS scores stay strong because that's what causes that customer to continue to repeat. Then making sure", "translate_tts": "And the key things on it will be continuing to you know for me I think number one is making sure our NPS scores stay strong because thats what causes that customer to continue to repeat Then making sure", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Hamburgel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:26.200", "mode": "azero-full", "language": "en", "target": "en", "text": "that each basket we start getting where the customer adds items within a basket and then always from an operating cost standpoint, we'll continue to use our technology to be more efficient.", "text_tts": "o be more efficient", "translate": "that each basket we start getting where the customer adds items within a basket and then always from an operating cost standpoint, we'll continue to use our technology to be more efficient.", "translate_tts": "that each basket we start getting where the customer adds items within a basket and then always from an operating cost standpoint well continue to use our technology to be more efficient", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Hamburgel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:32.738", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. Maybe as a follow up on on pharmacy.", "text_tts": "as a follow up on on pharmacy", "translate": "Okay. Maybe as a follow up on on pharmacy.", "translate_tts": "Okay Maybe as a follow up on on pharmacy", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Hamburgel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:39.194", "mode": "azero-full", "language": "en", "target": "en", "text": "So what's your sense that the pressure is coming from where? Is it solely reimbursement or something else?", "text_tts": "where Is it solely reimbursement or something else", "translate": "So what's your sense that the pressure is coming from where? Is it solely reimbursement or something else?", "translate_tts": "So whats your sense that the pressure is coming from where Is it solely reimbursement or something else", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Hamburgel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:43.611", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, what's your take on reimbursement longer term and", "text_tts": "", "translate": "I mean, what's your take on reimbursement longer term and", "translate_tts": "I mean whats your take on reimbursement longer term and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Hamburgel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:49.406", "mode": "azero-full", "language": "en", "target": "en", "text": "are we basically going to see less capacity, right? Drugstores, right, are closing a lot of locations, but", "text_tts": "Drugstores right are closing a lot of locations but", "translate": "are we basically going to see less capacity, right? Drugstores, right, are closing a lot of locations, but", "translate_tts": "are we basically going to see less capacity right Drugstores right are closing a lot of locations but", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Hamburgel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:55.056", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you think between that, supermarkets getting out of the business, there will be a lot less capacity in pharmacy", "text_tts": "capacity in pharmacy", "translate": "Do you think between that, supermarkets getting out of the business, there will be a lot less capacity in pharmacy", "translate_tts": "Do you think between that supermarkets getting out of the business there will be a lot less capacity in pharmacy", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Hamburgel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:59.498", "mode": "azero-full", "language": "en", "target": "en", "text": "three or four or five years from now that will help profitability.", "text_tts": "rofitability", "translate": "three or four or five years from now that will help profitability.", "translate_tts": "three or four or five years from now that will help profitability", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Hamburgel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:14.564", "mode": "azero-full", "language": "en", "target": "en", "text": "John, I'll talk to the headwinds a little bit. What we're seeing there was really a couple of items in product mix. One was around GLP one. We've talked about that before. It's a high retail ring but at an extremely low margin and so that puts pressure.", "text_tts": "gin and so that puts pressure", "translate": "John, I'll talk to the headwinds a little bit. What we're seeing there was really a couple of items in product mix. One was around GLP one. We've talked about that before. It's a high retail ring but at an extremely low margin and so that puts pressure.", "translate_tts": "John Ill talk to the headwinds a little bit What were seeing there was really a couple of items in product mix One was around GLP one Weve talked about that before Its a high retail ring but at an extremely low margin and so that puts pressure", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Hamburgel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:23.292", "mode": "azero-full", "language": "en", "target": "en", "text": "on our margins and coming into the year if you recall the latter part of last year we had supply constraints on GLP one and so", "text_tts": "P one and so", "translate": "on our margins and coming into the year if you recall the latter part of last year we had supply constraints on GLP one and so", "translate_tts": "on our margins and coming into the year if you recall the latter part of last year we had supply constraints on GLP one and so", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Hamburgel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:37.506", "mode": "azero-full", "language": "en", "target": "en", "text": "Some of those restrictions were relieved in the first quarter and frankly our team did a really nice job with suppliers getting out there to get product to meet demand in our stores. And so our sales exceeded what we expected to see in the first quarter and that put put a little bit of that unexpected pressure on margins.", "text_tts": "at put put a little bit of that unexpected pressure on margins", "translate": "Some of those restrictions were relieved in the first quarter and frankly our team did a really nice job with suppliers getting out there to get product to meet demand in our stores. And so our sales exceeded what we expected to see in the first quarter and that put put a little bit of that unexpected pressure on margins.", "translate_tts": "Some of those restrictions were relieved in the first quarter and frankly our team did a really nice job with suppliers getting out there to get product to meet demand in our stores And so our sales exceeded what we expected to see in the first quarter and that put put a little bit of that unexpected pressure on margins", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Hamburgel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:15.435", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the second, there's another category of drugs as well where we saw some regulatory restrictions that were unexpected that drove up the cost on those meds and put some pressure on the margins. So when we talked about some unexpected trends in pharmacy, it was really around product mix in those couple of areas and wanted to make sure we called it out because we do see that carrying over into the second part of the year. It wasn't necessarily reimbursement related. And as we look longer term, three or five years, we definitely think there'll be less capacity. And as you noted, there's a significant number of closures by the other three players in that space.", "text_tts": "three players in that space", "translate": "And then the second, there's another category of drugs as well where we saw some regulatory restrictions that were unexpected that drove up the cost on those meds and put some pressure on the margins. So when we talked about some unexpected trends in pharmacy, it was really around product mix in those couple of areas and wanted to make sure we called it out because we do see that carrying over into the second part of the year. It wasn't necessarily reimbursement related. And as we look longer term, three or five years, we definitely think there'll be less capacity. And as you noted, there's a significant number of closures by the other three players in that space.", "translate_tts": "And then the second theres another category of drugs as well where we saw some regulatory restrictions that were unexpected that drove up the cost on those meds and put some pressure on the margins So when we talked about some unexpected trends in pharmacy it was really around product mix in those couple of areas and wanted to make sure we called it out because we do see that carrying over into the second part of the year It wasnt necessarily reimbursement related And as we look longer term three or five years we definitely think therell be less capacity And as you noted theres a significant number of closures by the other three players in that space", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Hamburgel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:27.835", "mode": "azero-full", "language": "en", "target": "en", "text": "A lot of work that's being done from a governmental standpoint around PBMs. The thing that I get super excited about our pharmacies and our health and wellness teams, they continue to do a great job of improving the experience.", "text_tts": "experience", "translate": "A lot of work that's being done from a governmental standpoint around PBMs. The thing that I get super excited about our pharmacies and our health and wellness teams, they continue to do a great job of improving the experience.", "translate_tts": "A lot of work thats being done from a governmental standpoint around PBMs The thing that I get super excited about our pharmacies and our health and wellness teams they continue to do a great job of improving the experience", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Hamburgel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:41.959", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think it's amazing that a third of our customers don't even realize we have a pharmacy. And we're obviously working incredibly hard to make sure that third of our customers don't even realize we have a customer that we have a pharmacy to get them to convert and become.", "text_tts": "macy to get them to convert and become", "translate": "And I think it's amazing that a third of our customers don't even realize we have a pharmacy. And we're obviously working incredibly hard to make sure that third of our customers don't even realize we have a customer that we have a pharmacy to get them to convert and become.", "translate_tts": "And I think its amazing that a third of our customers dont even realize we have a pharmacy And were obviously working incredibly hard to make sure that third of our customers dont even realize we have a customer that we have a pharmacy to get them to convert and become", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Hamburgel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:57.274", "mode": "azero-full", "language": "en", "target": "en", "text": "patient of our pharmacy because our teams do an amazing job on service. We have incredibly quick lines and things like that and it's one less trip that somebody has to make. So thanks, John, for the question.", "text_tts": "s John for the question", "translate": "patient of our pharmacy because our teams do an amazing job on service. We have incredibly quick lines and things like that and it's one less trip that somebody has to make. So thanks, John, for the question.", "translate_tts": "patient of our pharmacy because our teams do an amazing job on service We have incredibly quick lines and things like that and its one less trip that somebody has to make So thanks John for the question", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Hamburgel (Guggenheim Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:03.500", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Michael Lester from UBS.", "text_tts": "comes from Michael Lester from UBS", "translate": "Our next question comes from Michael Lester from UBS.", "translate_tts": "Our next question comes from Michael Lester from UBS", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:20.643", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you so much for taking my question. Ronald between some of the comments from other food retailers morning before between some of the comments from other food retailers as well as your own discussion.", "text_tts": "as well as your own discussion", "translate": "Good morning. Thank you so much for taking my question. Ronald between some of the comments from other food retailers morning before between some of the comments from other food retailers as well as your own discussion.", "translate_tts": "Good morning Thank you so much for taking my question Ronald between some of the comments from other food retailers morning before between some of the comments from other food retailers as well as your own discussion", "is_final": false, "emotion": "😊", "events": "📻👂👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:23.425", "mode": "azero-full", "language": "en", "target": "en", "text": "Around increased price investments?", "text_tts": "price investments", "translate": "Around increased price investments?", "translate_tts": "Around increased price investments", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:32.138", "mode": "azero-full", "language": "en", "target": "en", "text": "there is a perception that the industry is becoming more competitive and that is going to disrupt the profitability", "text_tts": "disrupt the profitability", "translate": "there is a perception that the industry is becoming more competitive and that is going to disrupt the profitability", "translate_tts": "there is a perception that the industry is becoming more competitive and that is going to disrupt the profitability", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:35.056", "mode": "azero-full", "language": "en", "target": "en", "text": "of food retail in the back half of the year.", "text_tts": "retail in the back half of the year", "translate": "of food retail in the back half of the year.", "translate_tts": "of food retail in the back half of the year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:39.229", "mode": "azero-full", "language": "en", "target": "en", "text": "So could you compare where the overall promotional intensity", "text_tts": "ere the overall promotional intensity", "translate": "So could you compare where the overall promotional intensity", "translate_tts": "So could you compare where the overall promotional intensity", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:48.423", "mode": "azero-full", "language": "en", "target": "en", "text": "that you're witnessing is today versus where it's been in the past, especially around disruptive times? And how much did your price investment", "text_tts": "investment", "translate": "that you're witnessing is today versus where it's been in the past, especially around disruptive times? And how much did your price investment", "translate_tts": "that youre witnessing is today versus where its been in the past especially around disruptive times And how much did your price investment", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:49.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Contribute.", "text_tts": "Contribute", "translate": "Contribute.", "translate_tts": "Contribute", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:55.515", "mode": "azero-full", "language": "en", "target": "en", "text": "to the improvement that you saw in more price sensitive customers, lower income consumers", "text_tts": "sensitive customers lower income consumers", "translate": "to the improvement that you saw in more price sensitive customers, lower income consumers", "translate_tts": "to the improvement that you saw in more price sensitive customers lower income consumers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:56.568", "mode": "azero-full", "language": "en", "target": "en", "text": "In the quarter.", "text_tts": "In the quarter", "translate": "In the quarter.", "translate_tts": "In the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:00.946", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of overall.", "text_tts": "overall", "translate": "In terms of overall.", "translate_tts": "In terms of overall", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:15.662", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say in terms of promotional activity looks very similar to pre COVID and for the first time, it finally starts looking and feeling more like pre COVID times. You know, as I mentioned a second ago, over.", "text_tts": "ioned a second ago over", "translate": "I would say in terms of promotional activity looks very similar to pre COVID and for the first time, it finally starts looking and feeling more like pre COVID times. You know, as I mentioned a second ago, over.", "translate_tts": "I would say in terms of promotional activity looks very similar to pre COVID and for the first time it finally starts looking and feeling more like pre COVID times You know as I mentioned a second ago over", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:20.765", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, we saw more prices go up than go down. So.", "text_tts": "down So", "translate": "Overall, we saw more prices go up than go down. So.", "translate_tts": "Overall we saw more prices go up than go down So", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:27.106", "mode": "azero-full", "language": "en", "target": "en", "text": "When you look at the individual number of SKUs. I feel really good about where we are.", "text_tts": "y good about where we are", "translate": "When you look at the individual number of SKUs. I feel really good about where we are.", "translate_tts": "When you look at the individual number of SKUs I feel really good about where we are", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:40.511", "mode": "azero-full", "language": "en", "target": "en", "text": "And I feel good about our teams and their ability to continue taking care of customers. In terms of the value customer, I think a lot of it is driven more from some of the things that we've done", "text_tts": "s that weve done", "translate": "And I feel good about our teams and their ability to continue taking care of customers. In terms of the value customer, I think a lot of it is driven more from some of the things that we've done", "translate_tts": "And I feel good about our teams and their ability to continue taking care of customers In terms of the value customer I think a lot of it is driven more from some of the things that weve done", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:54.984", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to our new brand in terms of smart way, helping that customer understand that they can come and shop with us and it's and you don't have to compromise relative to fresh and quality and some of those other aspects and experience.", "text_tts": "cts and experience", "translate": "relative to our new brand in terms of smart way, helping that customer understand that they can come and shop with us and it's and you don't have to compromise relative to fresh and quality and some of those other aspects and experience.", "translate_tts": "relative to our new brand in terms of smart way helping that customer understand that they can come and shop with us and its and you dont have to compromise relative to fresh and quality and some of those other aspects and experience", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:04.120", "mode": "azero-full", "language": "en", "target": "en", "text": "the customer experience or associate experience that they give. So when you look at it overall, it's pretty consistent with where we thought it would be.", "text_tts": "t it would be", "translate": "the customer experience or associate experience that they give. So when you look at it overall, it's pretty consistent with where we thought it would be.", "translate_tts": "the customer experience or associate experience that they give So when you look at it overall its pretty consistent with where we thought it would be", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:10.541", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, part of it I think is just the moderating inflation, but we still continue to expect a little bit of inflation.", "text_tts": "ill continue to expect a little bit of inflation", "translate": "And you know, part of it I think is just the moderating inflation, but we still continue to expect a little bit of inflation.", "translate_tts": "And you know part of it I think is just the moderating inflation but we still continue to expect a little bit of inflation", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:15.725", "mode": "azero-full", "language": "en", "target": "en", "text": "My follow up question is that.", "text_tts": "My follow up question is that", "translate": "My follow up question is that.", "translate_tts": "My follow up question is that", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:17.569", "mode": "azero-full", "language": "en", "target": "en", "text": "Broker's financial", "text_tts": "financial", "translate": "Broker's financial", "translate_tts": "Brokers financial", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:20.204", "mode": "azero-full", "language": "en", "target": "en", "text": "Formula works very well.", "text_tts": "very well", "translate": "Formula works very well.", "translate_tts": "Formula works very well", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:23.913", "mode": "azero-full", "language": "en", "target": "en", "text": "when its ID sales are above three percent.", "text_tts": "ID sales are above three percent", "translate": "when its ID sales are above three percent.", "translate_tts": "when its ID sales are above three percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:26.238", "mode": "azero-full", "language": "en", "target": "en", "text": "When is a realistic expectation?", "text_tts": "expectation", "translate": "When is a realistic expectation?", "translate_tts": "When is a realistic expectation", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:31.110", "mode": "azero-full", "language": "en", "target": "en", "text": "that it could resume seeing ID sales back at that level?", "text_tts": "at level", "translate": "that it could resume seeing ID sales back at that level?", "translate_tts": "that it could resume seeing ID sales back at that level", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:44.865", "mode": "azero-full", "language": "en", "target": "en", "text": "I think you're right. Our model is to drive two to four percentage ID sales. And as you looked at, we talked a lot last quarter around the", "text_tts": "round the", "translate": "I think you're right. Our model is to drive two to four percentage ID sales. And as you looked at, we talked a lot last quarter around the", "translate_tts": "I think youre right Our model is to drive two to four percentage ID sales And as you looked at we talked a lot last quarter around the", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:54.676", "mode": "azero-full", "language": "en", "target": "en", "text": "dynamics of inflation and what we saw last year with the rapid disinflation throughout the year. And as we get back to this year, the more normal inflation environment that Rodney alluded to", "text_tts": "environment that Rodney alluded to", "translate": "dynamics of inflation and what we saw last year with the rapid disinflation throughout the year. And as we get back to this year, the more normal inflation environment that Rodney alluded to", "translate_tts": "dynamics of inflation and what we saw last year with the rapid disinflation throughout the year And as we get back to this year the more normal inflation environment that Rodney alluded to", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:05.194", "mode": "azero-full", "language": "en", "target": "en", "text": "and we start cycling those heavy disinflations, you know, we talk about the getting towards the high end of our guidance range relative to sales.", "text_tts": "", "translate": "and we start cycling those heavy disinflations, you know, we talk about the getting towards the high end of our guidance range relative to sales.", "translate_tts": "and we start cycling those heavy disinflations you know we talk about the getting towards the high end of our guidance range relative to sales", "is_final": false, "emotion": "", "events": "🖱📯👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:20.206", "mode": "azero-full", "language": "en", "target": "en", "text": "by the second half of the year and I think that starts to get us back into that range that our long long term model is based on in the two to four percent and the other thing it's a great question. It's hard to give a specific date other than I can assure you that our team is working really hard.", "text_tts": "r than I can assure you that our team is working really hard", "translate": "by the second half of the year and I think that starts to get us back into that range that our long long term model is based on in the two to four percent and the other thing it's a great question. It's hard to give a specific date other than I can assure you that our team is working really hard.", "translate_tts": "by the second half of the year and I think that starts to get us back into that range that our long long term model is based on in the two to four percent and the other thing its a great question Its hard to give a specific date other than I can assure you that our team is working really hard", "is_final": false, "emotion": "", "events": "👨📯📺👂🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:34.665", "mode": "azero-full", "language": "en", "target": "en", "text": "to get there. We're also and this is something I would say we've always done but you always try to get better. And if you look at capital investments, we would also be using capital investments to support that growth and", "text_tts": "ng capital investments to support that growth and", "translate": "to get there. We're also and this is something I would say we've always done but you always try to get better. And if you look at capital investments, we would also be using capital investments to support that growth and", "translate_tts": "to get there Were also and this is something I would say weve always done but you always try to get better And if you look at capital investments we would also be using capital investments to support that growth and", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:57.535", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, we're starting to increase the number of stores that we're opening and the maturity of those stores and the remodel of those stores also help with identicals over time, and we would expect that to obviously be the case now. And as Todd mentioned, it's early in the slightly higher capital spending for new stores and expansions and stuff, but we're pleased with the early results.", "text_tts": "h the early results", "translate": "You know, we're starting to increase the number of stores that we're opening and the maturity of those stores and the remodel of those stores also help with identicals over time, and we would expect that to obviously be the case now. And as Todd mentioned, it's early in the slightly higher capital spending for new stores and expansions and stuff, but we're pleased with the early results.", "translate_tts": "You know were starting to increase the number of stores that were opening and the maturity of those stores and the remodel of those stores also help with identicals over time and we would expect that to obviously be the case now And as Todd mentioned its early in the slightly higher capital spending for new stores and expansions and stuff but were pleased with the early results", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lester (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:58.821", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Michael.", "text_tts": "Thanks Michael", "translate": "Thanks Michael.", "translate_tts": "Thanks Michael", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:05.742", "mode": "azero-full", "language": "en", "target": "en", "text": "And our next question comes from Michael Montani from Evercore.", "text_tts": "from Evercore", "translate": "And our next question comes from Michael Montani from Evercore.", "translate_tts": "And our next question comes from Michael Montani from Evercore", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:11.685", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey ah, thanks for taking the question.", "text_tts": "nks for taking the question", "translate": "Hey ah, thanks for taking the question.", "translate_tts": "Hey ah thanks for taking the question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:23.529", "mode": "azero-full", "language": "en", "target": "en", "text": "wanted to ask if you could discuss the ID sales cadence through the quarter and then in the month of June, how should we think about ID sales for two Q and then I had a follow up.", "text_tts": "two Q and then I had a follow up", "translate": "wanted to ask if you could discuss the ID sales cadence through the quarter and then in the month of June, how should we think about ID sales for two Q and then I had a follow up.", "translate_tts": "wanted to ask if you could discuss the ID sales cadence through the quarter and then in the month of June how should we think about ID sales for two Q and then I had a follow up", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:38.353", "mode": "azero-full", "language": "en", "target": "en", "text": "The first quarter was a little choppy because we had a Easter mismatch relative to the calendar, but the general trend throughout the quarter was that we saw ID's.", "text_tts": "saw IDs", "translate": "The first quarter was a little choppy because we had a Easter mismatch relative to the calendar, but the general trend throughout the quarter was that we saw ID's.", "translate_tts": "The first quarter was a little choppy because we had a Easter mismatch relative to the calendar but the general trend throughout the quarter was that we saw IDs", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:52.660", "mode": "azero-full", "language": "en", "target": "en", "text": "increase steadily as we went through the quarter on average. And then as we look to Q two to date so far, we're right on plan relative to our expectations for Q two results in the", "text_tts": "expectations for Q two results in the", "translate": "increase steadily as we went through the quarter on average. And then as we look to Q two to date so far, we're right on plan relative to our expectations for Q two results in the", "translate_tts": "increase steadily as we went through the quarter on average And then as we look to Q two to date so far were right on plan relative to our expectations for Q two results in the", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:53.588", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we've given.", "text_tts": "And so weve given", "translate": "And so we've given.", "translate_tts": "And so weve given", "is_final": false, "emotion": "😊", "events": "🖱📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:56.121", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. And as you know, we", "text_tts": "know we", "translate": "Yeah. And as you know, we", "translate_tts": "Yeah And as you know we", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:04.681", "mode": "azero-full", "language": "en", "target": "en", "text": "We do expect ID's to improve throughout the year and we continue so far we're continuing to see that and would expect that to continue.", "text_tts": "that to continue", "translate": "We do expect ID's to improve throughout the year and we continue so far we're continuing to see that and would expect that to continue.", "translate_tts": "We do expect IDs to improve throughout the year and we continue so far were continuing to see that and would expect that to continue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:14.702", "mode": "azero-full", "language": "en", "target": "en", "text": "That's helpful. And if I could, just wanted to try to better get the arms around some of the pharmacy pressures.", "text_tts": "s", "translate": "That's helpful. And if I could, just wanted to try to better get the arms around some of the pharmacy pressures.", "translate_tts": "Thats helpful And if I could just wanted to try to better get the arms around some of the pharmacy pressures", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:18.504", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there anything that you could point to in the back half of the year", "text_tts": "back half of the year", "translate": "Is there anything that you could point to in the back half of the year", "translate_tts": "Is there anything that you could point to in the back half of the year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:25.726", "mode": "azero-full", "language": "en", "target": "en", "text": "whether it be comparison based or otherwise that would help to alleviate some of those pressures or perhaps", "text_tts": "s or perhaps", "translate": "whether it be comparison based or otherwise that would help to alleviate some of those pressures or perhaps", "translate_tts": "whether it be comparison based or otherwise that would help to alleviate some of those pressures or perhaps", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:29.077", "mode": "azero-full", "language": "en", "target": "en", "text": "other sources of profit, whether it be media or fuel,", "text_tts": "or fuel", "translate": "other sources of profit, whether it be media or fuel,", "translate_tts": "other sources of profit whether it be media or fuel", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:31.216", "mode": "azero-full", "language": "en", "target": "en", "text": "That could offset somewhat.", "text_tts": "somewhat", "translate": "That could offset somewhat.", "translate_tts": "That could offset somewhat", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:46.357", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll make a couple of comments and Todd feel free to add. One of the things as you get to the third quarter and early in the fourth quarter is vaccines. And as you know, last year our teams did an amazing job.", "text_tts": "year our teams did an amazing job", "translate": "I'll make a couple of comments and Todd feel free to add. One of the things as you get to the third quarter and early in the fourth quarter is vaccines. And as you know, last year our teams did an amazing job.", "translate_tts": "Ill make a couple of comments and Todd feel free to add One of the things as you get to the third quarter and early in the fourth quarter is vaccines And as you know last year our teams did an amazing job", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:58.705", "mode": "azero-full", "language": "en", "target": "en", "text": "of increasing the number of vaccines we gave and we have a ton of learnings that we think we'll be able to do that again this year. So when you look at just the pharmacy business", "text_tts": "he pharmacy business", "translate": "of increasing the number of vaccines we gave and we have a ton of learnings that we think we'll be able to do that again this year. So when you look at just the pharmacy business", "translate_tts": "of increasing the number of vaccines we gave and we have a ton of learnings that we think well be able to do that again this year So when you look at just the pharmacy business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:12.818", "mode": "azero-full", "language": "en", "target": "en", "text": "Part of that will be that and also on some of the supply issues we would hope that and expect for those to get more normalized and like the one drug that Todd was talking about.", "text_tts": "g that Todd was talking about", "translate": "Part of that will be that and also on some of the supply issues we would hope that and expect for those to get more normalized and like the one drug that Todd was talking about.", "translate_tts": "Part of that will be that and also on some of the supply issues we would hope that and expect for those to get more normalized and like the one drug that Todd was talking about", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:27.143", "mode": "azero-full", "language": "en", "target": "en", "text": "the generics as they come out and stuff historically that's always improved profitability and we would expect at some point in the later part of the year for those things to happen. Relative to the other pieces, Todd, you're right on what I was going to say on pharmacy", "text_tts": "to say on pharmacy", "translate": "the generics as they come out and stuff historically that's always improved profitability and we would expect at some point in the later part of the year for those things to happen. Relative to the other pieces, Todd, you're right on what I was going to say on pharmacy", "translate_tts": "the generics as they come out and stuff historically thats always improved profitability and we would expect at some point in the later part of the year for those things to happen Relative to the other pieces Todd youre right on what I was going to say on pharmacy", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:33.287", "mode": "azero-full", "language": "en", "target": "en", "text": "And just overall with the business, you know, I alluded to earlier the margin expansion.", "text_tts": "", "translate": "And just overall with the business, you know, I alluded to earlier the margin expansion.", "translate_tts": "And just overall with the business you know I alluded to earlier the margin expansion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:36.241", "mode": "azero-full", "language": "en", "target": "en", "text": "efforts that we're seeing and and.", "text_tts": "seeing and and", "translate": "efforts that we're seeing and and.", "translate_tts": "efforts that were seeing and and", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🖱📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:47.109", "mode": "azero-full", "language": "en", "target": "en", "text": "those are all factored into the guidance for the rest of the year. And even given those pharmacy headwinds, we expect the pharmacy or the margin expansion, the gross margin expansion initiatives that we have", "text_tts": "argin expansion initiatives that we have", "translate": "those are all factored into the guidance for the rest of the year. And even given those pharmacy headwinds, we expect the pharmacy or the margin expansion, the gross margin expansion initiatives that we have", "translate_tts": "those are all factored into the guidance for the rest of the year And even given those pharmacy headwinds we expect the pharmacy or the margin expansion the gross margin expansion initiatives that we have", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:56.117", "mode": "azero-full", "language": "en", "target": "en", "text": "blended with the pharmacy headwinds that we called out should enable us to achieve gross profit results beyond what we saw in the first quarter.", "text_tts": "profit results beyond what we saw in the first quarter", "translate": "blended with the pharmacy headwinds that we called out should enable us to achieve gross profit results beyond what we saw in the first quarter.", "translate_tts": "blended with the pharmacy headwinds that we called out should enable us to achieve gross profit results beyond what we saw in the first quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:57.085", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Michael.", "text_tts": "Thanks Michael", "translate": "Thanks Michael.", "translate_tts": "Thanks Michael", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Montani (Evercore Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:04.670", "mode": "azero-full", "language": "en", "target": "en", "text": "And our next question comes from Ed Kelly from Wells Fargo.", "text_tts": "s Fargo", "translate": "And our next question comes from Ed Kelly from Wells Fargo.", "translate_tts": "And our next question comes from Ed Kelly from Wells Fargo", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:08.834", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning, everyone.", "text_tts": "Hi good morning everyone", "translate": "Hi, good morning, everyone.", "translate_tts": "Hi good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:13.690", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to start two questions. The first question I had is just around.", "text_tts": "s just around", "translate": "I wanted to start two questions. The first question I had is just around.", "translate_tts": "I wanted to start two questions The first question I had is just around", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:23.243", "mode": "azero-full", "language": "en", "target": "en", "text": "morning. It's just around the second quarter guidance. So in Q one, you beat on lower fuel margins and lower pharmacy.", "text_tts": "macy", "translate": "morning. It's just around the second quarter guidance. So in Q one, you beat on lower fuel margins and lower pharmacy.", "translate_tts": "morning Its just around the second quarter guidance So in Q one you beat on lower fuel margins and lower pharmacy", "is_final": false, "emotion": "", "events": "🏠🔊📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:28.375", "mode": "azero-full", "language": "en", "target": "en", "text": "Q two, the guidance is coming down. Is that", "text_tts": "he guidance is coming down Is that", "translate": "Q two, the guidance is coming down. Is that", "translate_tts": "Q two the guidance is coming down Is that", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:42.710", "mode": "azero-full", "language": "en", "target": "en", "text": "just solely based on pharmacy and incentive comp? Is there something else happening within here? Like, I'm just trying to figure out the level of conservatism that is sitting in the second quarter guidance given what you just did in Q two again?", "text_tts": "", "translate": "just solely based on pharmacy and incentive comp? Is there something else happening within here? Like, I'm just trying to figure out the level of conservatism that is sitting in the second quarter guidance given what you just did in Q two again?", "translate_tts": "just solely based on pharmacy and incentive comp Is there something else happening within here Like Im just trying to figure out the level of conservatism that is sitting in the second quarter guidance given what you just did in Q two again", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:43.496", "mode": "azero-full", "language": "en", "target": "en", "text": "All this.", "text_tts": "All this", "translate": "All this.", "translate_tts": "All this", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:53.901", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. No, you're right. And it is primarily based on pharmacy and incentive. You are correct. From a fuel perspective", "text_tts": "From a fuel perspective", "translate": "Yeah. No, you're right. And it is primarily based on pharmacy and incentive. You are correct. From a fuel perspective", "translate_tts": "Yeah No youre right And it is primarily based on pharmacy and incentive You are correct From a fuel perspective", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:07.969", "mode": "azero-full", "language": "en", "target": "en", "text": "That's so volatile. It's really week to week. It's part of what we keep our eye on as we go forward. So far, it has been closer to our expectations for the quarter, but that's one that we truly monitor daily and weekly to understand the impacts of", "text_tts": "r daily and weekly to understand the impacts of", "translate": "That's so volatile. It's really week to week. It's part of what we keep our eye on as we go forward. So far, it has been closer to our expectations for the quarter, but that's one that we truly monitor daily and weekly to understand the impacts of", "translate_tts": "Thats so volatile Its really week to week Its part of what we keep our eye on as we go forward So far it has been closer to our expectations for the quarter but thats one that we truly monitor daily and weekly to understand the impacts of", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:08.815", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's have an own business.", "text_tts": "Lets have an own business", "translate": "Let's have an own business.", "translate_tts": "Lets have an own business", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:09.527", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh.", "text_tts": "Oh", "translate": "Oh.", "translate_tts": "Oh", "is_final": false, "emotion": "🫂", "events": "😤👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:28.414", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, and then I guess a quick follow up is just on leverage. So you continue to reiterate your leverage target. You are well below that at this point. Taking a step back, are there any advantages that you see to the business to", "text_tts": "e to the business to", "translate": "All right, and then I guess a quick follow up is just on leverage. So you continue to reiterate your leverage target. You are well below that at this point. Taking a step back, are there any advantages that you see to the business to", "translate_tts": "All right and then I guess a quick follow up is just on leverage So you continue to reiterate your leverage target You are well below that at this point Taking a step back are there any advantages that you see to the business to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:30.724", "mode": "azero-full", "language": "en", "target": "en", "text": "Running below the target long term.", "text_tts": "the target long term", "translate": "Running below the target long term.", "translate_tts": "Running below the target long term", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:34.108", "mode": "azero-full", "language": "en", "target": "en", "text": "Is this a metric that you think you would reassess?", "text_tts": "that you think you would reassess", "translate": "Is this a metric that you think you would reassess?", "translate_tts": "Is this a metric that you think you would reassess", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:39.823", "mode": "azero-full", "language": "en", "target": "en", "text": "post the Albertsons decision. Just curious as to how you're thinking about that.", "text_tts": "ow youre thinking about that", "translate": "post the Albertsons decision. Just curious as to how you're thinking about that.", "translate_tts": "post the Albertsons decision Just curious as to how youre thinking about that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:53.157", "mode": "azero-full", "language": "en", "target": "en", "text": "I think long term, our targets of two point three to two point five are in the right place. That is one of our key objectives is to maintain our investment grade rating and over time, it's", "text_tts": "tain our investment grade rating and over time its", "translate": "I think long term, our targets of two point three to two point five are in the right place. That is one of our key objectives is to maintain our investment grade rating and over time, it's", "translate_tts": "I think long term our targets of two point three to two point five are in the right place That is one of our key objectives is to maintain our investment grade rating and over time its", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:07.600", "mode": "azero-full", "language": "en", "target": "en", "text": "It's proven that that is the range that enables us to be able to do that. So I think we long term continue to look to operate within that range with or without the merger, frankly, and the beauty with where we're at here, you're right, we do have a lot of capacity there.", "text_tts": "ve a lot of capacity there", "translate": "It's proven that that is the range that enables us to be able to do that. So I think we long term continue to look to operate within that range with or without the merger, frankly, and the beauty with where we're at here, you're right, we do have a lot of capacity there.", "translate_tts": "Its proven that that is the range that enables us to be able to do that So I think we long term continue to look to operate within that range with or without the merger frankly and the beauty with where were at here youre right we do have a lot of capacity there", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:55.112", "mode": "azero-full", "language": "en", "target": "en", "text": "We're firmly focused on closing the merger and being able to use that capacity relative to the merger and come out the other end. But I think in any scenario, the capital allocation approach that we've taken over time, we've got a long track record on what that is and how we do it. And I would expect this to execute under that framework on a go forward basis. We really view our lowest cost of capital as a BBB rating. And if you go if you look at it historically, it's like eighty percent of the time that would be the lowest cost of capital. And as you look at the markets going forward, we don't see anything that would cause that to change. So that gives you the financial flexibility to do things like merging with Albertsons.", "text_tts": "merging with Albertsons", "translate": "We're firmly focused on closing the merger and being able to use that capacity relative to the merger and come out the other end. But I think in any scenario, the capital allocation approach that we've taken over time, we've got a long track record on what that is and how we do it. And I would expect this to execute under that framework on a go forward basis. We really view our lowest cost of capital as a BBB rating. And if you go if you look at it historically, it's like eighty percent of the time that would be the lowest cost of capital. And as you look at the markets going forward, we don't see anything that would cause that to change. So that gives you the financial flexibility to do things like merging with Albertsons.", "translate_tts": "Were firmly focused on closing the merger and being able to use that capacity relative to the merger and come out the other end But I think in any scenario the capital allocation approach that weve taken over time weve got a long track record on what that is and how we do it And I would expect this to execute under that framework on a go forward basis We really view our lowest cost of capital as a BBB rating And if you go if you look at it historically its like eighty percent of the time that would be the lowest cost of capital And as you look at the markets going forward we dont see anything that would cause that to change So that gives you the financial flexibility to do things like merging with Albertsons", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:08.288", "mode": "azero-full", "language": "en", "target": "en", "text": "creates the lowest cost of capital and the reason we always reiterate that two three to two five is that really is the point that we believe creates a solid BBB rating. And you know the thing that the as Tom", "text_tts": "u know the thing that the as Tom", "translate": "creates the lowest cost of capital and the reason we always reiterate that two three to two five is that really is the point that we believe creates a solid BBB rating. And you know the thing that the as Tom", "translate_tts": "creates the lowest cost of capital and the reason we always reiterate that two three to two five is that really is the point that we believe creates a solid BBB rating And you know the thing that the as Tom", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:30.109", "mode": "azero-full", "language": "en", "target": "en", "text": "And I both mentioned the business continues to be incredibly strong from a free cash flow standpoint and the anticipation going forward. So it gives us the opportunity to continue to invest in the business, continue to grow the business, and we can't wait to be able to merge with Albertson so we can do that at even a scale a little bit bigger. So thanks, Ed, for the questions.", "text_tts": "ger So thanks Ed for the questions", "translate": "And I both mentioned the business continues to be incredibly strong from a free cash flow standpoint and the anticipation going forward. So it gives us the opportunity to continue to invest in the business, continue to grow the business, and we can't wait to be able to merge with Albertson so we can do that at even a scale a little bit bigger. So thanks, Ed, for the questions.", "translate_tts": "And I both mentioned the business continues to be incredibly strong from a free cash flow standpoint and the anticipation going forward So it gives us the opportunity to continue to invest in the business continue to grow the business and we cant wait to be able to merge with Albertson so we can do that at even a scale a little bit bigger So thanks Ed for the questions", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:37.945", "mode": "azero-full", "language": "en", "target": "en", "text": "And our next question comes from Kel I Abania from BMO.", "text_tts": "nia from BMO", "translate": "And our next question comes from Kel I Abania from BMO.", "translate_tts": "And our next question comes from Kel I Abania from BMO", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:44.364", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning. This is Kelly Vania from BMO.", "text_tts": "is Kelly Vania from BMO", "translate": "Hi, good morning. This is Kelly Vania from BMO.", "translate_tts": "Hi good morning This is Kelly Vania from BMO", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:48.920", "mode": "azero-full", "language": "en", "target": "en", "text": "I just wanted to ask about the the volume and the tonnage.", "text_tts": "to ask about the the volume and the tonnage", "translate": "I just wanted to ask about the the volume and the tonnage.", "translate_tts": "I just wanted to ask about the the volume and the tonnage", "is_final": false, "emotion": "", "events": "🚔👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:54.985", "mode": "azero-full", "language": "en", "target": "en", "text": "outlook. I think you mentioned some positive momentum with the budget consumers.", "text_tts": "entum with the budget consumers", "translate": "outlook. I think you mentioned some positive momentum with the budget consumers.", "translate_tts": "outlook I think you mentioned some positive momentum with the budget consumers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👩📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:58.714", "mode": "azero-full", "language": "en", "target": "en", "text": "and maybe an increasing customer count there, but how", "text_tts": "increasing customer count there but how", "translate": "and maybe an increasing customer count there, but how", "translate_tts": "and maybe an increasing customer count there but how", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:08.518", "mode": "azero-full", "language": "en", "target": "en", "text": "how are volumes and tonnage trending year over year within your different customer cohorts and how is that impacting your outlook?", "text_tts": "how is that impacting your outlook", "translate": "how are volumes and tonnage trending year over year within your different customer cohorts and how is that impacting your outlook?", "translate_tts": "how are volumes and tonnage trending year over year within your different customer cohorts and how is that impacting your outlook", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:12.629", "mode": "azero-full", "language": "en", "target": "en", "text": "for the full year in terms of tonnage and volume overall.", "text_tts": "e overall", "translate": "for the full year in terms of tonnage and volume overall.", "translate_tts": "for the full year in terms of tonnage and volume overall", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👩📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:27.570", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look the tonnage trends are all trying to think if there's any exception to this, they're all in the right direction and they're improving. If you look at historically part of that we believe is because of the", "text_tts": "we believe is because of the", "translate": "If you look the tonnage trends are all trying to think if there's any exception to this, they're all in the right direction and they're improving. If you look at historically part of that we believe is because of the", "translate_tts": "If you look the tonnage trends are all trying to think if theres any exception to this theyre all in the right direction and theyre improving If you look at historically part of that we believe is because of the", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:33.903", "mode": "azero-full", "language": "en", "target": "en", "text": "Generating inflation. Part of it is because of doing a better job on in stock and the customer experience.", "text_tts": "omer experience", "translate": "Generating inflation. Part of it is because of doing a better job on in stock and the customer experience.", "translate_tts": "Generating inflation Part of it is because of doing a better job on in stock and the customer experience", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:41.321", "mode": "azero-full", "language": "en", "target": "en", "text": "and connecting better with each customer segment so we feel good about those trends.", "text_tts": "we feel good about those trends", "translate": "and connecting better with each customer segment so we feel good about those trends.", "translate_tts": "and connecting better with each customer segment so we feel good about those trends", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:43.916", "mode": "azero-full", "language": "en", "target": "en", "text": "For multiple of reasons.", "text_tts": "of reasons", "translate": "For multiple of reasons.", "translate_tts": "For multiple of reasons", "is_final": false, "emotion": "", "events": "🖱📯👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:00.917", "mode": "azero-full", "language": "en", "target": "en", "text": "Was there a follow up question or?", "text_tts": "p question or", "translate": "Was there a follow up question or?", "translate_tts": "Was there a follow up question or", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:15.450", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh yeah, thank you. I wasn't sure if you're done. Just wanted to ask maybe another question on the promotional and the competitive environment. It sounds like you characterize it maybe back to normal.", "text_tts": "it maybe back to normal", "translate": "Oh yeah, thank you. I wasn't sure if you're done. Just wanted to ask maybe another question on the promotional and the competitive environment. It sounds like you characterize it maybe back to normal.", "translate_tts": "Oh yeah thank you I wasnt sure if youre done Just wanted to ask maybe another question on the promotional and the competitive environment It sounds like you characterize it maybe back to normal", "is_final": false, "emotion": "😊", "events": "👩📯💬👂📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:19.068", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess what's different today about Kroger's?", "text_tts": "different today about Krogers", "translate": "I guess what's different today about Kroger's?", "translate_tts": "I guess whats different today about Krogers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:25.885", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of gross margin profile being more stable? And it sounds like maybe up a little bit in the next", "text_tts": "ds like maybe up a little bit in the next", "translate": "kind of gross margin profile being more stable? And it sounds like maybe up a little bit in the next", "translate_tts": "kind of gross margin profile being more stable And it sounds like maybe up a little bit in the next", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:40.114", "mode": "azero-full", "language": "en", "target": "en", "text": "couple of quarters here relative to a few years ago, how much of that just rests on the alternative profit and the magnitude of that and the continued growth there versus anything different that you see in the gross margin for the", "text_tts": "in the gross margin for the", "translate": "couple of quarters here relative to a few years ago, how much of that just rests on the alternative profit and the magnitude of that and the continued growth there versus anything different that you see in the gross margin for the", "translate_tts": "couple of quarters here relative to a few years ago how much of that just rests on the alternative profit and the magnitude of that and the continued growth there versus anything different that you see in the gross margin for the", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:41.011", "mode": "azero-full", "language": "en", "target": "en", "text": "For business.", "text_tts": "For business", "translate": "For business.", "translate_tts": "For business", "is_final": false, "emotion": "😔", "events": "", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:56.025", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, Kelly, I think it's you hit on part of it. I don't think it's just alternative profit. I think we have today more levers maybe than we've had in the past to be able to drive that value through margin expansion. So it's alternative profit and retail.", "text_tts": "expansion So its alternative profit and retail", "translate": "Yeah, Kelly, I think it's you hit on part of it. I don't think it's just alternative profit. I think we have today more levers maybe than we've had in the past to be able to drive that value through margin expansion. So it's alternative profit and retail.", "translate_tts": "Yeah Kelly I think its you hit on part of it I dont think its just alternative profit I think we have today more levers maybe than weve had in the past to be able to drive that value through margin expansion So its alternative profit and retail", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:26.299", "mode": "azero-full", "language": "en", "target": "en", "text": "It's what our merchants do. We've already talked a little bit today about our brands and the value that our brand brings and the margin expansion there and same with fresh. I think it's all of those areas and I think it's also the things that we continue to do with process improvement, whether it's in supply chain, whether it's continuing to drive down shrink, et cetera, et cetera. So I think it's the variety of margin improvement initiatives that we have is what's a little different than maybe what we saw several years ago because we have", "text_tts": "n maybe what we saw several years ago because we have", "translate": "It's what our merchants do. We've already talked a little bit today about our brands and the value that our brand brings and the margin expansion there and same with fresh. I think it's all of those areas and I think it's also the things that we continue to do with process improvement, whether it's in supply chain, whether it's continuing to drive down shrink, et cetera, et cetera. So I think it's the variety of margin improvement initiatives that we have is what's a little different than maybe what we saw several years ago because we have", "translate_tts": "Its what our merchants do Weve already talked a little bit today about our brands and the value that our brand brings and the margin expansion there and same with fresh I think its all of those areas and I think its also the things that we continue to do with process improvement whether its in supply chain whether its continuing to drive down shrink et cetera et cetera So I think its the variety of margin improvement initiatives that we have is whats a little different than maybe what we saw several years ago because we have", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:30.075", "mode": "azero-full", "language": "en", "target": "en", "text": "various sources of value to help fund those investments in our customers.", "text_tts": "investments in our customers", "translate": "various sources of value to help fund those investments in our customers.", "translate_tts": "various sources of value to help fund those investments in our customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:44.366", "mode": "azero-full", "language": "en", "target": "en", "text": "in our associates frankly. Yeah. And if you look at some of the things that's in margin like warehouse and transportation costs, our teams are making good progress there reducing the number of empty miles taking and managing more of the transportation. So", "text_tts": "the transportation So", "translate": "in our associates frankly. Yeah. And if you look at some of the things that's in margin like warehouse and transportation costs, our teams are making good progress there reducing the number of empty miles taking and managing more of the transportation. So", "translate_tts": "in our associates frankly Yeah And if you look at some of the things thats in margin like warehouse and transportation costs our teams are making good progress there reducing the number of empty miles taking and managing more of the transportation So", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:06.823", "mode": "azero-full", "language": "en", "target": "en", "text": "There's a lot you know one of the things as you know we've done a ton of work over the last five or ten years on diversifying our business model and how we create value. And part of it is that the traffic that our base business creates being able to monetize that in ways that the customer actually views and finds a value.", "text_tts": "r actually views and finds a value", "translate": "There's a lot you know one of the things as you know we've done a ton of work over the last five or ten years on diversifying our business model and how we create value. And part of it is that the traffic that our base business creates being able to monetize that in ways that the customer actually views and finds a value.", "translate_tts": "Theres a lot you know one of the things as you know weve done a ton of work over the last five or ten years on diversifying our business model and how we create value And part of it is that the traffic that our base business creates being able to monetize that in ways that the customer actually views and finds a value", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:08.984", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Kelly.", "text_tts": "Thanks Kelly", "translate": "Thanks Kelly.", "translate_tts": "Thanks Kelly", "is_final": false, "emotion": "😊", "events": "🏠🔊🖱📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:15.858", "mode": "azero-full", "language": "en", "target": "en", "text": "And our next question comes from Krishna Katai from Deutsche Bank.", "text_tts": "from Deutsche Bank", "translate": "And our next question comes from Krishna Katai from Deutsche Bank.", "translate_tts": "And our next question comes from Krishna Katai from Deutsche Bank", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:33.097", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning and thanks for taking the question. I wanted to ask about the store execution plan that you implemented with the daily scoring system. Now you're really addressing some of the underperforming stores relative to the chain average. So one is what has been the biggest opportunity?", "text_tts": "has been the biggest opportunity", "translate": "Hi, good morning and thanks for taking the question. I wanted to ask about the store execution plan that you implemented with the daily scoring system. Now you're really addressing some of the underperforming stores relative to the chain average. So one is what has been the biggest opportunity?", "translate_tts": "Hi good morning and thanks for taking the question I wanted to ask about the store execution plan that you implemented with the daily scoring system Now youre really addressing some of the underperforming stores relative to the chain average So one is what has been the biggest opportunity", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:46.175", "mode": "azero-full", "language": "en", "target": "en", "text": "for some of the store level improvements you're seeing, just how much are they contributing to the traffic gains that you are also seeing? And just how best to think about further upside with both your budget conscious customers but also the mainstream and the premium customers?", "text_tts": "customers", "translate": "for some of the store level improvements you're seeing, just how much are they contributing to the traffic gains that you are also seeing? And just how best to think about further upside with both your budget conscious customers but also the mainstream and the premium customers?", "translate_tts": "for some of the store level improvements youre seeing just how much are they contributing to the traffic gains that you are also seeing And just how best to think about further upside with both your budget conscious customers but also the mainstream and the premium customers", "is_final": false, "emotion": "", "events": "👃👂👩📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:00.954", "mode": "azero-full", "language": "en", "target": "en", "text": "When you look at upside, I think our whole team feels incredibly good. If you were one in one of our meetings, you would hear us talk about all the things that we can get better at, and it's things that matter to our associates and matter to our customers.", "text_tts": "ociates and matter to our customers", "translate": "When you look at upside, I think our whole team feels incredibly good. If you were one in one of our meetings, you would hear us talk about all the things that we can get better at, and it's things that matter to our associates and matter to our customers.", "translate_tts": "When you look at upside I think our whole team feels incredibly good If you were one in one of our meetings you would hear us talk about all the things that we can get better at and its things that matter to our associates and matter to our customers", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:15.254", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're incredibly excited about the continued opportunity we have on getting better. On the store execution, it's obviously they always say retail is", "text_tts": "y always say retail is", "translate": "So we're incredibly excited about the continued opportunity we have on getting better. On the store execution, it's obviously they always say retail is", "translate_tts": "So were incredibly excited about the continued opportunity we have on getting better On the store execution its obviously they always say retail is", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:44.223", "mode": "azero-full", "language": "en", "target": "en", "text": "detail and it literally is working with every single store as we mentioned in our prepared remarks turnover continue to improve when turnover is lower when retention's better, it helps on the experience, it helps on the execution in the store on in stocks and other things. Our teams are doing a very good job on fresh and that's everything from our supply chain to our folks ordering product to using AI to make sure the right", "text_tts": "sing AI to make sure the right", "translate": "detail and it literally is working with every single store as we mentioned in our prepared remarks turnover continue to improve when turnover is lower when retention's better, it helps on the experience, it helps on the execution in the store on in stocks and other things. Our teams are doing a very good job on fresh and that's everything from our supply chain to our folks ordering product to using AI to make sure the right", "translate_tts": "detail and it literally is working with every single store as we mentioned in our prepared remarks turnover continue to improve when turnover is lower when retentions better it helps on the experience it helps on the execution in the store on in stocks and other things Our teams are doing a very good job on fresh and thats everything from our supply chain to our folks ordering product to using AI to make sure the right", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:45.572", "mode": "azero-full", "language": "en", "target": "en", "text": "Just get the right product.", "text_tts": "product", "translate": "Just get the right product.", "translate_tts": "Just get the right product", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:58.262", "mode": "azero-full", "language": "en", "target": "en", "text": "to the stores getting it out on the shelf and helping the customer have a couple more days of freshness at home. So it's really all of those things together that we think it's what's driving the increased", "text_tts": "s driving the increased", "translate": "to the stores getting it out on the shelf and helping the customer have a couple more days of freshness at home. So it's really all of those things together that we think it's what's driving the increased", "translate_tts": "to the stores getting it out on the shelf and helping the customer have a couple more days of freshness at home So its really all of those things together that we think its whats driving the increased", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:09.087", "mode": "azero-full", "language": "en", "target": "en", "text": "traffic and increased in connection with our customers. So it's obviously super proud of the whole team and excited about the opportunities going in front of us.", "text_tts": "ing in front of us", "translate": "traffic and increased in connection with our customers. So it's obviously super proud of the whole team and excited about the opportunities going in front of us.", "translate_tts": "traffic and increased in connection with our customers So its obviously super proud of the whole team and excited about the opportunities going in front of us", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:17.707", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. And just a quick follow up on I hate to beat this, but just on the promo backdrop, just", "text_tts": "backdrop just", "translate": "Great. And just a quick follow up on I hate to beat this, but just on the promo backdrop, just", "translate_tts": "Great And just a quick follow up on I hate to beat this but just on the promo backdrop just", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:31.970", "mode": "azero-full", "language": "en", "target": "en", "text": "how should we think about your promotional basket? How much of that is proactive versus reactive that you are doing in the current environment? And I think you said that it's pretty much back to pre COVID levels. Is it fair to assume that your vendor funding", "text_tts": "t your vendor funding", "translate": "how should we think about your promotional basket? How much of that is proactive versus reactive that you are doing in the current environment? And I think you said that it's pretty much back to pre COVID levels. Is it fair to assume that your vendor funding", "translate_tts": "how should we think about your promotional basket How much of that is proactive versus reactive that you are doing in the current environment And I think you said that its pretty much back to pre COVID levels Is it fair to assume that your vendor funding", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:40.421", "mode": "azero-full", "language": "en", "target": "en", "text": "is also in line with pre COVID levels? Or do you anticipate that to continue to ramp as your vendors are focusing on driving volumes? Thank you.", "text_tts": "g volumes Thank you", "translate": "is also in line with pre COVID levels? Or do you anticipate that to continue to ramp as your vendors are focusing on driving volumes? Thank you.", "translate_tts": "is also in line with pre COVID levels Or do you anticipate that to continue to ramp as your vendors are focusing on driving volumes Thank you", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:54.633", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, if you look at vendor funding, we would expect it to continue to increase because the CPGs are trying to move tonnage. If you look at overall, we would I think feel like it's pretty much back to pre covid, but at a high.", "text_tts": "covid but at a high", "translate": "Yeah, if you look at vendor funding, we would expect it to continue to increase because the CPGs are trying to move tonnage. If you look at overall, we would I think feel like it's pretty much back to pre covid, but at a high.", "translate_tts": "Yeah if you look at vendor funding we would expect it to continue to increase because the CPGs are trying to move tonnage If you look at overall we would I think feel like its pretty much back to pre covid but at a high", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:09.323", "mode": "azero-full", "language": "en", "target": "en", "text": "higher level. Some CPGs have increased their margins without so they're just making flat out more profit. So we think they actually have room to even further invest in trade dollars.", "text_tts": "in trade dollars", "translate": "higher level. Some CPGs have increased their margins without so they're just making flat out more profit. So we think they actually have room to even further invest in trade dollars.", "translate_tts": "higher level Some CPGs have increased their margins without so theyre just making flat out more profit So we think they actually have room to even further invest in trade dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:24.062", "mode": "azero-full", "language": "en", "target": "en", "text": "To your comment on reactive versus proactive, you know, when we put our plan together for the year and our guidance to the home and yards, you know, we put together our pricing strategy for the year and we're executing on the strategy that we've put in place and we think clearly customers are", "text_tts": "think clearly customers are", "translate": "To your comment on reactive versus proactive, you know, when we put our plan together for the year and our guidance to the home and yards, you know, we put together our pricing strategy for the year and we're executing on the strategy that we've put in place and we think clearly customers are", "translate_tts": "To your comment on reactive versus proactive you know when we put our plan together for the year and our guidance to the home and yards you know we put together our pricing strategy for the year and were executing on the strategy that weve put in place and we think clearly customers are", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:06.047", "mode": "azero-full", "language": "en", "target": "en", "text": "to that very favorably. We're not deviating from the plan that we have that we've put into place. We're executing our playbook. Rodney mentioned it earlier. It's what we've done for fifteen or twenty years and we've stuck to our playbook and we think that's what's resonating with our customers. There isn't things that are going on out there that I would say that's causing us to be reactive. You always pay attention and I spend as much time getting to the competitors stores as I do our own stores. But when I look at overall, we're running our plan and we're using our data and insights to make sure that we're taking care of our customers and associates. So I feel really good about", "text_tts": "", "translate": "to that very favorably. We're not deviating from the plan that we have that we've put into place. We're executing our playbook. Rodney mentioned it earlier. It's what we've done for fifteen or twenty years and we've stuck to our playbook and we think that's what's resonating with our customers. There isn't things that are going on out there that I would say that's causing us to be reactive. You always pay attention and I spend as much time getting to the competitors stores as I do our own stores. But when I look at overall, we're running our plan and we're using our data and insights to make sure that we're taking care of our customers and associates. So I feel really good about", "translate_tts": "to that very favorably Were not deviating from the plan that we have that weve put into place Were executing our playbook Rodney mentioned it earlier Its what weve done for fifteen or twenty years and weve stuck to our playbook and we think thats whats resonating with our customers There isnt things that are going on out there that I would say thats causing us to be reactive You always pay attention and I spend as much time getting to the competitors stores as I do our own stores But when I look at overall were running our plan and were using our data and insights to make sure that were taking care of our customers and associates So I feel really good about", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:08.022", "mode": "azero-full", "language": "en", "target": "en", "text": "where we are overall on that. So thanks for the questions.", "text_tts": "on that So thanks for the questions", "translate": "where we are overall on that. So thanks for the questions.", "translate_tts": "where we are overall on that So thanks for the questions", "is_final": false, "emotion": "", "events": "🏠🔊👨📯✍📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Krishna Katai (Deutsche Bank Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:17.117", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question comes from Chuck Starkoski from North Coast Research.", "text_tts": "rth Coast Research", "translate": "The next question comes from Chuck Starkoski from North Coast Research.", "translate_tts": "The next question comes from Chuck Starkoski from North Coast Research", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:21.563", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning everyone.", "text_tts": "Good morning everyone", "translate": "Good morning everyone.", "translate_tts": "Good morning everyone", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:25.376", "mode": "azero-full", "language": "en", "target": "en", "text": "I was cut off for a while, but it sounded like", "text_tts": "ke", "translate": "I was cut off for a while, but it sounded like", "translate_tts": "I was cut off for a while but it sounded like", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:29.912", "mode": "azero-full", "language": "en", "target": "en", "text": "you said, Rodney, that your delivery sales doubled year over year", "text_tts": "that your delivery sales doubled year over year", "translate": "you said, Rodney, that your delivery sales doubled year over year", "translate_tts": "you said Rodney that your delivery sales doubled year over year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:31.375", "mode": "azero-full", "language": "en", "target": "en", "text": "in the first quarter.", "text_tts": "in the first quarter", "translate": "in the first quarter.", "translate_tts": "in the first quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:35.594", "mode": "azero-full", "language": "en", "target": "en", "text": "What's driving that? Is it just your execution?", "text_tts": "execution", "translate": "What's driving that? Is it just your execution?", "translate_tts": "Whats driving that Is it just your execution", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:43.951", "mode": "azero-full", "language": "en", "target": "en", "text": "the customer demand. And when you look at customer demand for delivered groceries, how does it break down between", "text_tts": "t break down between", "translate": "the customer demand. And when you look at customer demand for delivered groceries, how does it break down between", "translate_tts": "the customer demand And when you look at customer demand for delivered groceries how does it break down between", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:45.707", "mode": "azero-full", "language": "en", "target": "en", "text": "Budget consistent.", "text_tts": "Budget consistent", "translate": "Budget consistent.", "translate_tts": "Budget consistent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:48.702", "mode": "azero-full", "language": "en", "target": "en", "text": "customers and more affluent customers.", "text_tts": "affluent customers", "translate": "customers and more affluent customers.", "translate_tts": "customers and more affluent customers", "is_final": false, "emotion": "😮", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:02.420", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, if you look sorry that you got cut off, but the delivery business almost doubled year on year. It's pretty broad based on all customer segments.", "text_tts": "ll customer segments", "translate": "Yeah, if you look sorry that you got cut off, but the delivery business almost doubled year on year. It's pretty broad based on all customer segments.", "translate_tts": "Yeah if you look sorry that you got cut off but the delivery business almost doubled year on year Its pretty broad based on all customer segments", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:06.163", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think one of the things that's important to remember is that", "text_tts": "remember is that", "translate": "But I think one of the things that's important to remember is that", "translate_tts": "But I think one of the things thats important to remember is that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:17.202", "mode": "azero-full", "language": "en", "target": "en", "text": "our technology allows us to do a better job now accepting Snap and some of those things than what it did a year ago. So it's really across all customers.", "text_tts": "s all customers", "translate": "our technology allows us to do a better job now accepting Snap and some of those things than what it did a year ago. So it's really across all customers.", "translate_tts": "our technology allows us to do a better job now accepting Snap and some of those things than what it did a year ago So its really across all customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:23.182", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the thing that's driving it is our teams are doing a nice job on making sure the experience is good.", "text_tts": "sure the experience is good", "translate": "I think the thing that's driving it is our teams are doing a nice job on making sure the experience is good.", "translate_tts": "I think the thing thats driving it is our teams are doing a nice job on making sure the experience is good", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:28.014", "mode": "azero-full", "language": "en", "target": "en", "text": "I can tell you in Florida people get ice cream that's still frozen.", "text_tts": "thats still frozen", "translate": "I can tell you in Florida people get ice cream that's still frozen.", "translate_tts": "I can tell you in Florida people get ice cream thats still frozen", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:37.635", "mode": "azero-full", "language": "en", "target": "en", "text": "and chocolate that's not melted because of our delivery because of the delivery trucks. And it's it's really it's one of those things where", "text_tts": "e things where", "translate": "and chocolate that's not melted because of our delivery because of the delivery trucks. And it's it's really it's one of those things where", "translate_tts": "and chocolate thats not melted because of our delivery because of the delivery trucks And its its really its one of those things where", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:44.789", "mode": "azero-full", "language": "en", "target": "en", "text": "All the things you feel good about, we still have a lot of work to make sure that we're satisfied with the profitability.", "text_tts": "d with the profitability", "translate": "All the things you feel good about, we still have a lot of work to make sure that we're satisfied with the profitability.", "translate_tts": "All the things you feel good about we still have a lot of work to make sure that were satisfied with the profitability", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:51.339", "mode": "azero-full", "language": "en", "target": "en", "text": "And are there any?", "text_tts": "here any", "translate": "And are there any?", "translate_tts": "And are there any", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:53.361", "mode": "azero-full", "language": "en", "target": "en", "text": "CPG.", "text_tts": "CPG", "translate": "CPG.", "translate_tts": "CPG", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:02.479", "mode": "azero-full", "language": "en", "target": "en", "text": "promotions or monies made available to help get that customer to make the first delivery order?", "text_tts": "ry order", "translate": "promotions or monies made available to help get that customer to make the first delivery order?", "translate_tts": "promotions or monies made available to help get that customer to make the first delivery order", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:17.655", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, the short answer is yes. And there's, you know, as you know, online and with our data and personalization, there's all kinds of things that you're learning in terms of", "text_tts": "ure learning in terms of", "translate": "Yes, the short answer is yes. And there's, you know, as you know, online and with our data and personalization, there's all kinds of things that you're learning in terms of", "translate_tts": "Yes the short answer is yes And theres you know as you know online and with our data and personalization theres all kinds of things that youre learning in terms of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:31.702", "mode": "azero-full", "language": "en", "target": "en", "text": "different customers find it attractive at different times. So the short answer is absolutely yes. The other thing is obviously online really supports the alternative profit business.", "text_tts": "ly online really supports the alternative profit business", "translate": "different customers find it attractive at different times. So the short answer is absolutely yes. The other thing is obviously online really supports the alternative profit business.", "translate_tts": "different customers find it attractive at different times So the short answer is absolutely yes The other thing is obviously online really supports the alternative profit business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:34.127", "mode": "azero-full", "language": "en", "target": "en", "text": "as well for the from a media standpoint.", "text_tts": "e from a media standpoint", "translate": "as well for the from a media standpoint.", "translate_tts": "as well for the from a media standpoint", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:36.334", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, John.", "text_tts": "Thanks John", "translate": "Thanks, John.", "translate_tts": "Thanks John", "is_final": false, "emotion": "😊", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:40.214", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Ron, and good luck for the rest of the year.", "text_tts": "od luck for the rest of the year", "translate": "Thanks, Ron, and good luck for the rest of the year.", "translate_tts": "Thanks Ron and good luck for the rest of the year", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Starkoski (North Coast Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:41.972", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, appreciate it, John.", "text_tts": "it John", "translate": "Thank you, appreciate it, John.", "translate_tts": "Thank you appreciate it John", "is_final": false, "emotion": "😊", "events": "🗃📯🏠🔊👨📯", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:50.027", "mode": "azero-full", "language": "en", "target": "en", "text": "The question and answer session is now finished, so I will hand back over to Rodney for any final remarks.", "text_tts": "to Rodney for any final remarks", "translate": "The question and answer session is now finished, so I will hand back over to Rodney for any final remarks.", "translate_tts": "The question and answer session is now finished so I will hand back over to Rodney for any final remarks", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "05a6f5be-21b8-4825-96f7-f6d8ca6e3e31", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob (Conference Moderator)", "text_emotion": "happiness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/Kroger_KR_Q4_2022_Earnings_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/Kroger_KR_Q4_2022_Earnings_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..c8a945bc6fcf0ac0db01a7d3600afd5085ab6d4f --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/Kroger_KR_Q4_2022_Earnings_Call_Emotion.txt @@ -0,0 +1,866 @@ +{"timestamp": "2025-07-17 05:49:42.646", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and welcome to the KrogerCo Fourth Quarter and Full Year twenty twenty two Earnings Conference Call.", "text_tts": "nd Full Year twenty twenty two Earnings Conference Call", "translate": "Good morning, and welcome to the KrogerCo Fourth Quarter and Full Year twenty twenty two Earnings Conference Call.", "translate_tts": "Good morning and welcome to the KrogerCo Fourth Quarter and Full Year twenty twenty two Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:48.218", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to ask a question at the end of the presentation, you can press star one on your telephone keypad.", "text_tts": "your telephone keypad", "translate": "If you'd like to ask a question at the end of the presentation, you can press star one on your telephone keypad.", "translate_tts": "If youd like to ask a question at the end of the presentation you can press star one on your telephone keypad", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:51.105", "mode": "azero-full", "language": "en", "target": "en", "text": "If you would like to withdraw your question, you may press Star two.", "text_tts": "your question you may press Star two", "translate": "If you would like to withdraw your question, you may press Star two.", "translate_tts": "If you would like to withdraw your question you may press Star two", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:53.316", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note this event is being recorded.", "text_tts": "is being recorded", "translate": "Please note this event is being recorded.", "translate_tts": "Please note this event is being recorded", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:49:59.502", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to turn the conference over to Rob Quast, Senior Director of Investor Relations.", "text_tts": "nior Director of Investor Relations", "translate": "I would now like to turn the conference over to Rob Quast, Senior Director of Investor Relations.", "translate_tts": "I would now like to turn the conference over to Rob Quast Senior Director of Investor Relations", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:00.102", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:07.455", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you for joining us for Kroger's Fourth Quarter and Full Year twenty twenty two Earnings Call.", "text_tts": "Full Year twenty twenty two Earnings Call", "translate": "Good morning. Thank you for joining us for Kroger's Fourth Quarter and Full Year twenty twenty two Earnings Call.", "translate_tts": "Good morning Thank you for joining us for Krogers Fourth Quarter and Full Year twenty twenty two Earnings Call", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:14.694", "mode": "azero-full", "language": "en", "target": "en", "text": "I am joined today by Kroger's Chairman and Chief Executive Officer, Rodney McMullen, and Chief Financial Officer, Gary Melichow.", "text_tts": "Gary Melichow", "translate": "I am joined today by Kroger's Chairman and Chief Executive Officer, Rodney McMullen, and Chief Financial Officer, Gary Melichow.", "translate_tts": "I am joined today by Krogers Chairman and Chief Executive Officer Rodney McMullen and Chief Financial Officer Gary Melichow", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:20.003", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "text_tts": "tatements", "translate": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "translate_tts": "Before we begin I want to remind you that todays discussions will include forward looking statements", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:22.777", "mode": "azero-full", "language": "en", "target": "en", "text": "We want to caution you that such statements are predictions,", "text_tts": "you that such statements are predictions", "translate": "We want to caution you that such statements are predictions,", "translate_tts": "We want to caution you that such statements are predictions", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:25.276", "mode": "azero-full", "language": "en", "target": "en", "text": "and actual events or results can differ materially.", "text_tts": "or results can differ materially", "translate": "and actual events or results can differ materially.", "translate_tts": "and actual events or results can differ materially", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:33.501", "mode": "azero-full", "language": "en", "target": "en", "text": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "text_tts": "lings", "translate": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "translate_tts": "A detailed discussion of the many factors that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:37.174", "mode": "azero-full", "language": "en", "target": "en", "text": "The Kroger Company assumes no obligation to update that information.", "text_tts": "y assumes no obligation to update that information", "translate": "The Kroger Company assumes no obligation to update that information.", "translate_tts": "The Kroger Company assumes no obligation to update that information", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:40.953", "mode": "azero-full", "language": "en", "target": "en", "text": "This morning, we released a presentation to accompany our call today.", "text_tts": "all today", "translate": "This morning, we released a presentation to accompany our call today.", "translate_tts": "This morning we released a presentation to accompany our call today", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:45.468", "mode": "azero-full", "language": "en", "target": "en", "text": "which can be found on our investor relations webpage at ir dot kroger dot com dot", "text_tts": "e at ir dot kroger dot com dot", "translate": "which can be found on our investor relations webpage at ir dot kroger dot com dot", "translate_tts": "which can be found on our investor relations webpage at ir dot kroger dot com dot", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:52.233", "mode": "azero-full", "language": "en", "target": "en", "text": "We encourage you to refer to these materials as Rodney and Gary will make references to the presentation throughout the call.", "text_tts": "to the presentation throughout the call", "translate": "We encourage you to refer to these materials as Rodney and Gary will make references to the presentation throughout the call.", "translate_tts": "We encourage you to refer to these materials as Rodney and Gary will make references to the presentation throughout the call", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:50:56.490", "mode": "azero-full", "language": "en", "target": "en", "text": "During our prepared remarks, we will share our fourth quarter and full year results.", "text_tts": "quarter and full year results", "translate": "During our prepared remarks, we will share our fourth quarter and full year results.", "translate_tts": "During our prepared remarks we will share our fourth quarter and full year results", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:50:58.319", "mode": "azero-full", "language": "en", "target": "en", "text": "We will update you on the progress.", "text_tts": "on the progress", "translate": "We will update you on the progress.", "translate_tts": "We will update you on the progress", "is_final": false, "emotion": "😰", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:04.369", "mode": "azero-full", "language": "en", "target": "en", "text": "our team has made since our Investor Day last year on our leading refresh and accelerating with digital strategy.", "text_tts": "with digital strategy", "translate": "our team has made since our Investor Day last year on our leading refresh and accelerating with digital strategy.", "translate_tts": "our team has made since our Investor Day last year on our leading refresh and accelerating with digital strategy", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:07.867", "mode": "azero-full", "language": "en", "target": "en", "text": "We look forward to returning to a full Investor Day in twenty twenty four.", "text_tts": "in twenty twenty four", "translate": "We look forward to returning to a full Investor Day in twenty twenty four.", "translate_tts": "We look forward to returning to a full Investor Day in twenty twenty four", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:11.131", "mode": "azero-full", "language": "en", "target": "en", "text": "where we expect to share detailed plans for how we will achieve synergies", "text_tts": "will achieve synergies", "translate": "where we expect to share detailed plans for how we will achieve synergies", "translate_tts": "where we expect to share detailed plans for how we will achieve synergies", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:13.709", "mode": "azero-full", "language": "en", "target": "en", "text": "and maximize shareholder value from our merger with Albertsons.", "text_tts": "from our merger with Albertsons", "translate": "and maximize shareholder value from our merger with Albertsons.", "translate_tts": "and maximize shareholder value from our merger with Albertsons", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:16.113", "mode": "azero-full", "language": "en", "target": "en", "text": "After our prepared remarks?", "text_tts": "After our prepared remarks", "translate": "After our prepared remarks?", "translate_tts": "After our prepared remarks", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:18.192", "mode": "azero-full", "language": "en", "target": "en", "text": "We look forward to taking your questions.", "text_tts": "your questions", "translate": "We look forward to taking your questions.", "translate_tts": "We look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:21.738", "mode": "azero-full", "language": "en", "target": "en", "text": "in order to cover a broad range of topics from as many of you as we can,", "text_tts": "as many of you as we can", "translate": "in order to cover a broad range of topics from as many of you as we can,", "translate_tts": "in order to cover a broad range of topics from as many of you as we can", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:26.126", "mode": "azero-full", "language": "en", "target": "en", "text": "We ask that you please limit yourself to one question and one follow up question if necessary.", "text_tts": "follow up question if necessary", "translate": "We ask that you please limit yourself to one question and one follow up question if necessary.", "translate_tts": "We ask that you please limit yourself to one question and one follow up question if necessary", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Senior Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:28.006", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to Rodney.", "text_tts": "call over to Rodney", "translate": "I will now turn the call over to Rodney.", "translate_tts": "I will now turn the call over to Rodney", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:51:32.222", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "text_tts": "us today", "translate": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "translate_tts": "Thank you Rob Good morning everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:37.533", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to start by sharing how incredibly optimistic I am about Kroger's future.", "text_tts": "am about Krogers future", "translate": "I'd like to start by sharing how incredibly optimistic I am about Kroger's future.", "translate_tts": "Id like to start by sharing how incredibly optimistic I am about Krogers future", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:43.174", "mode": "azero-full", "language": "en", "target": "en", "text": "Our performance last year demonstrates how Kroger is consistently delivering for our customers,", "text_tts": "consistently delivering for our customers", "translate": "Our performance last year demonstrates how Kroger is consistently delivering for our customers,", "translate_tts": "Our performance last year demonstrates how Kroger is consistently delivering for our customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:45.717", "mode": "azero-full", "language": "en", "target": "en", "text": "our associates and our communities.", "text_tts": "s and our communities", "translate": "our associates and our communities.", "translate_tts": "our associates and our communities", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:48.831", "mode": "azero-full", "language": "en", "target": "en", "text": "and by doing so, creating value for our shareholders.", "text_tts": "so creating value for our shareholders", "translate": "and by doing so, creating value for our shareholders.", "translate_tts": "and by doing so creating value for our shareholders", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:56.201", "mode": "azero-full", "language": "en", "target": "en", "text": "Since announcing our leading with fresh and accelerating with digital strategy at our twenty twenty Investor Day,", "text_tts": "enty twenty Investor Day", "translate": "Since announcing our leading with fresh and accelerating with digital strategy at our twenty twenty Investor Day,", "translate_tts": "Since announcing our leading with fresh and accelerating with digital strategy at our twenty twenty Investor Day", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:51:59.015", "mode": "azero-full", "language": "en", "target": "en", "text": "We have made tremendous progress against our commitments.", "text_tts": "progress against our commitments", "translate": "We have made tremendous progress against our commitments.", "translate_tts": "We have made tremendous progress against our commitments", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:04.002", "mode": "azero-full", "language": "en", "target": "en", "text": "As you will see from the chart on Slide six of the presentation deck Rob mentioned,", "text_tts": "of the presentation deck Rob mentioned", "translate": "As you will see from the chart on Slide six of the presentation deck Rob mentioned,", "translate_tts": "As you will see from the chart on Slide six of the presentation deck Rob mentioned", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:08.858", "mode": "azero-full", "language": "en", "target": "en", "text": "We are delivering a fresh, affordable and seamless shopping experience.", "text_tts": "a fresh affordable and seamless shopping experience", "translate": "We are delivering a fresh, affordable and seamless shopping experience.", "translate_tts": "We are delivering a fresh affordable and seamless shopping experience", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:14.691", "mode": "azero-full", "language": "en", "target": "en", "text": "for our customers with zero compromise on value, quality, selection or convenience.", "text_tts": "selection or convenience", "translate": "for our customers with zero compromise on value, quality, selection or convenience.", "translate_tts": "for our customers with zero compromise on value quality selection or convenience", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:16.687", "mode": "azero-full", "language": "en", "target": "en", "text": "We are advancing our purpose.", "text_tts": "our purpose", "translate": "We are advancing our purpose.", "translate_tts": "We are advancing our purpose", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:18.668", "mode": "azero-full", "language": "en", "target": "en", "text": "to feed the human spirits.", "text_tts": "spirits", "translate": "to feed the human spirits.", "translate_tts": "to feed the human spirits", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:21.262", "mode": "azero-full", "language": "en", "target": "en", "text": "by significantly increasing associate wages,", "text_tts": "increasing associate wages", "translate": "by significantly increasing associate wages,", "translate_tts": "by significantly increasing associate wages", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:23.435", "mode": "azero-full", "language": "en", "target": "en", "text": "and uplifting our communities.", "text_tts": "our communities", "translate": "and uplifting our communities.", "translate_tts": "and uplifting our communities", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:26.930", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are delivering on our financial commitments,", "text_tts": "on our financial commitments", "translate": "and we are delivering on our financial commitments,", "translate_tts": "and we are delivering on our financial commitments", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:29.921", "mode": "azero-full", "language": "en", "target": "en", "text": "through our strong, resilient value creation model.", "text_tts": "resilient value creation model", "translate": "through our strong, resilient value creation model.", "translate_tts": "through our strong resilient value creation model", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:31.385", "mode": "azero-full", "language": "en", "target": "en", "text": "with this strategy.", "text_tts": "with this strategy", "translate": "with this strategy.", "translate_tts": "with this strategy", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:33.295", "mode": "azero-full", "language": "en", "target": "en", "text": "We exceeded our financial goals.", "text_tts": "financial goals", "translate": "We exceeded our financial goals.", "translate_tts": "We exceeded our financial goals", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:38.298", "mode": "azero-full", "language": "en", "target": "en", "text": "and delivered attractive total shareholder returns during the past two years.", "text_tts": "two years", "translate": "and delivered attractive total shareholder returns during the past two years.", "translate_tts": "and delivered attractive total shareholder returns during the past two years", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:52:40.260", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty two.", "text_tts": "In twenty twenty two", "translate": "In twenty twenty two.", "translate_tts": "In twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:43.935", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer preferences shifted in response to inflation.", "text_tts": "ifted in response to inflation", "translate": "Customer preferences shifted in response to inflation.", "translate_tts": "Customer preferences shifted in response to inflation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:46.200", "mode": "azero-full", "language": "en", "target": "en", "text": "and macroeconomic uncertainty.", "text_tts": "uncertainty", "translate": "and macroeconomic uncertainty.", "translate_tts": "and macroeconomic uncertainty", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:49.977", "mode": "azero-full", "language": "en", "target": "en", "text": "Our customers were looking for more ways to stretch their budget.", "text_tts": "for more ways to stretch their budget", "translate": "Our customers were looking for more ways to stretch their budget.", "translate_tts": "Our customers were looking for more ways to stretch their budget", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:52:55.794", "mode": "azero-full", "language": "en", "target": "en", "text": "The gap between food at home and food away from home spending grew in the fourth quarter.", "text_tts": "from home spending grew in the fourth quarter", "translate": "The gap between food at home and food away from home spending grew in the fourth quarter.", "translate_tts": "The gap between food at home and food away from home spending grew in the fourth quarter", "is_final": false, "emotion": "😮", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:00.131", "mode": "azero-full", "language": "en", "target": "en", "text": "As more customers gravitated toward affordable meals solutions,", "text_tts": "gravitated toward affordable meals solutions", "translate": "As more customers gravitated toward affordable meals solutions,", "translate_tts": "As more customers gravitated toward affordable meals solutions", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:02.403", "mode": "azero-full", "language": "en", "target": "en", "text": "that restaurants simply can't provide.", "text_tts": "s simply cant provide", "translate": "that restaurants simply can't provide.", "translate_tts": "that restaurants simply cant provide", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:05.442", "mode": "azero-full", "language": "en", "target": "en", "text": "Our research shows that cooking at home", "text_tts": "shows that cooking at home", "translate": "Our research shows that cooking at home", "translate_tts": "Our research shows that cooking at home", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:09.204", "mode": "azero-full", "language": "en", "target": "en", "text": "is three to four x less expensive than dining out.", "text_tts": "x less expensive than dining out", "translate": "is three to four x less expensive than dining out.", "translate_tts": "is three to four x less expensive than dining out", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:11.984", "mode": "azero-full", "language": "en", "target": "en", "text": "And as Kroger was there for our customers,", "text_tts": "was there for our customers", "translate": "And as Kroger was there for our customers,", "translate_tts": "And as Kroger was there for our customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:15.594", "mode": "azero-full", "language": "en", "target": "en", "text": "innovating quickly to meet their needs and wants.", "text_tts": "to meet their needs and wants", "translate": "innovating quickly to meet their needs and wants.", "translate_tts": "innovating quickly to meet their needs and wants", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:17.968", "mode": "azero-full", "language": "en", "target": "en", "text": "Our nimble and customer focused approach", "text_tts": "stomer focused approach", "translate": "Our nimble and customer focused approach", "translate_tts": "Our nimble and customer focused approach", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:20.501", "mode": "azero-full", "language": "en", "target": "en", "text": "helped us deliver strong results,", "text_tts": "r strong results", "translate": "helped us deliver strong results,", "translate_tts": "helped us deliver strong results", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:21.663", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty two.", "text_tts": "in twenty twenty two", "translate": "in twenty twenty two.", "translate_tts": "in twenty twenty two", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:23.889", "mode": "azero-full", "language": "en", "target": "en", "text": "leading to total household growth,", "text_tts": "usehold growth", "translate": "leading to total household growth,", "translate_tts": "leading to total household growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:26.485", "mode": "azero-full", "language": "en", "target": "en", "text": "and enhanced customer loyalty.", "text_tts": "d customer loyalty", "translate": "and enhanced customer loyalty.", "translate_tts": "and enhanced customer loyalty", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:31.107", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw an especially strong response in our higher income households,", "text_tts": "households", "translate": "We saw an especially strong response in our higher income households,", "translate_tts": "We saw an especially strong response in our higher income households", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:34.492", "mode": "azero-full", "language": "en", "target": "en", "text": "as this segment grew by one point one million households.", "text_tts": "grew by one point one million households", "translate": "as this segment grew by one point one million households.", "translate_tts": "as this segment grew by one point one million households", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:38.967", "mode": "azero-full", "language": "en", "target": "en", "text": "further illustrating the resiliency in our model,", "text_tts": "trating the resiliency in our model", "translate": "further illustrating the resiliency in our model,", "translate_tts": "further illustrating the resiliency in our model", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:43.492", "mode": "azero-full", "language": "en", "target": "en", "text": "and strong value proposition we offer customers across all segments.", "text_tts": "segments", "translate": "and strong value proposition we offer customers across all segments.", "translate_tts": "and strong value proposition we offer customers across all segments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:53:48.659", "mode": "azero-full", "language": "en", "target": "en", "text": "Gary will get into the specific details of our twenty twenty two financial results,", "text_tts": "wenty twenty two financial results", "translate": "Gary will get into the specific details of our twenty twenty two financial results,", "translate_tts": "Gary will get into the specific details of our twenty twenty two financial results", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:51.460", "mode": "azero-full", "language": "en", "target": "en", "text": "and outlook for twenty twenty three a little later.", "text_tts": "r twenty twenty three a little later", "translate": "and outlook for twenty twenty three a little later.", "translate_tts": "and outlook for twenty twenty three a little later", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:53:59.726", "mode": "azero-full", "language": "en", "target": "en", "text": "Before doing so, I'd like to spend some time reviewing how each pillar of our go to market strategy provided meaningful", "text_tts": "o market strategy provided meaningful", "translate": "Before doing so, I'd like to spend some time reviewing how each pillar of our go to market strategy provided meaningful", "translate_tts": "Before doing so Id like to spend some time reviewing how each pillar of our go to market strategy provided meaningful", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:02.403", "mode": "azero-full", "language": "en", "target": "en", "text": "and measurable customer benefits last year.", "text_tts": "le customer benefits last year", "translate": "and measurable customer benefits last year.", "translate_tts": "and measurable customer benefits last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:06.426", "mode": "azero-full", "language": "en", "target": "en", "text": "and how we will accelerate those benefits in twenty twenty three.", "text_tts": "accelerate those benefits in twenty twenty three", "translate": "and how we will accelerate those benefits in twenty twenty three.", "translate_tts": "and how we will accelerate those benefits in twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:10.466", "mode": "azero-full", "language": "en", "target": "en", "text": "The foundation of our go to market strategy is fresh.", "text_tts": "to market strategy is fresh", "translate": "The foundation of our go to market strategy is fresh.", "translate_tts": "The foundation of our go to market strategy is fresh", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:11.453", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands.", "text_tts": "Our brands", "translate": "Our brands.", "translate_tts": "Our brands", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:14.142", "mode": "azero-full", "language": "en", "target": "en", "text": "personalization and seamless.", "text_tts": "seamless", "translate": "personalization and seamless.", "translate_tts": "personalization and seamless", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:17.581", "mode": "azero-full", "language": "en", "target": "en", "text": "By delivering on these four pillars, our customers win", "text_tts": "on these four pillars our customers win", "translate": "By delivering on these four pillars, our customers win", "translate_tts": "By delivering on these four pillars our customers win", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:20.887", "mode": "azero-full", "language": "en", "target": "en", "text": "and Kroger attracts new and more loyal customers.", "text_tts": "s new and more loyal customers", "translate": "and Kroger attracts new and more loyal customers.", "translate_tts": "and Kroger attracts new and more loyal customers", "is_final": false, "emotion": "😮", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:25.961", "mode": "azero-full", "language": "en", "target": "en", "text": "At the center of our go to market strategy is a superior customer experience.", "text_tts": "a superior customer experience", "translate": "At the center of our go to market strategy is a superior customer experience.", "translate_tts": "At the center of our go to market strategy is a superior customer experience", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:32.185", "mode": "azero-full", "language": "en", "target": "en", "text": "We deliver that by consistently providing customers a full, fresh and friendly experience.", "text_tts": "fresh and friendly experience", "translate": "We deliver that by consistently providing customers a full, fresh and friendly experience.", "translate_tts": "We deliver that by consistently providing customers a full fresh and friendly experience", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:40.433", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger continued to demonstrate operational excellence in twenty twenty two as we saw improvements in all three metrics.", "text_tts": "vements in all three metrics", "translate": "Kroger continued to demonstrate operational excellence in twenty twenty two as we saw improvements in all three metrics.", "translate_tts": "Kroger continued to demonstrate operational excellence in twenty twenty two as we saw improvements in all three metrics", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:43.579", "mode": "azero-full", "language": "en", "target": "en", "text": "we believe our go to market strategy,", "text_tts": "to market strategy", "translate": "we believe our go to market strategy,", "translate_tts": "we believe our go to market strategy", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:47.880", "mode": "azero-full", "language": "en", "target": "en", "text": "is creating a unique value customer value proposition", "text_tts": "unique value customer value proposition", "translate": "is creating a unique value customer value proposition", "translate_tts": "is creating a unique value customer value proposition", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:50.768", "mode": "azero-full", "language": "en", "target": "en", "text": "designed to perform in many economic environments.", "text_tts": "any economic environments", "translate": "designed to perform in many economic environments.", "translate_tts": "designed to perform in many economic environments", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:53.490", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue to invest in our pillars.", "text_tts": "to invest in our pillars", "translate": "We will continue to invest in our pillars.", "translate_tts": "We will continue to invest in our pillars", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:54:57.977", "mode": "azero-full", "language": "en", "target": "en", "text": "and the customer experience to differentiate the value we offer.", "text_tts": "", "translate": "and the customer experience to differentiate the value we offer.", "translate_tts": "and the customer experience to differentiate the value we offer", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:00.502", "mode": "azero-full", "language": "en", "target": "en", "text": "First, leading with fresh.", "text_tts": "with fresh", "translate": "First, leading with fresh.", "translate_tts": "First leading with fresh", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:04.024", "mode": "azero-full", "language": "en", "target": "en", "text": "as an important influence on where customers shop,", "text_tts": "influence on where customers shop", "translate": "as an important influence on where customers shop,", "translate_tts": "as an important influence on where customers shop", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:08.263", "mode": "azero-full", "language": "en", "target": "en", "text": "We are constantly improving how we bring even fresher food to", "text_tts": "improving how we bring even fresher food to", "translate": "We are constantly improving how we bring even fresher food to", "translate_tts": "We are constantly improving how we bring even fresher food to", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:10.739", "mode": "azero-full", "language": "en", "target": "en", "text": "to our stores and e commerce experience.", "text_tts": "and e commerce experience", "translate": "to our stores and e commerce experience.", "translate_tts": "to our stores and e commerce experience", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:17.356", "mode": "azero-full", "language": "en", "target": "en", "text": "Our end to end fresh initiative is changing the way our teams deliver on our commitment to freshness.", "text_tts": "eshness", "translate": "Our end to end fresh initiative is changing the way our teams deliver on our commitment to freshness.", "translate_tts": "Our end to end fresh initiative is changing the way our teams deliver on our commitment to freshness", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:20.226", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are incredibly pleased with its success.", "text_tts": "pleased with its success", "translate": "and we are incredibly pleased with its success.", "translate_tts": "and we are incredibly pleased with its success", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:23.085", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty two,", "text_tts": "In twenty twenty two", "translate": "In twenty twenty two,", "translate_tts": "In twenty twenty two", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:27.472", "mode": "azero-full", "language": "en", "target": "en", "text": "More than one thousand four hundred stores implemented the end to end produce solution.", "text_tts": "mented the end to end produce solution", "translate": "More than one thousand four hundred stores implemented the end to end produce solution.", "translate_tts": "More than one thousand four hundred stores implemented the end to end produce solution", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:31.524", "mode": "azero-full", "language": "en", "target": "en", "text": "driving measurable increases in both fresh and total store sales.", "text_tts": "store sales", "translate": "driving measurable increases in both fresh and total store sales.", "translate_tts": "driving measurable increases in both fresh and total store sales", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:33.752", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty three,", "text_tts": "nty twenty three", "translate": "In twenty twenty three,", "translate_tts": "In twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:36.466", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue innovating the Fresh Experience,", "text_tts": "innovating the Fresh Experience", "translate": "We will continue innovating the Fresh Experience,", "translate_tts": "We will continue innovating the Fresh Experience", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:38.982", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive customer satisfaction,", "text_tts": "satisfaction", "translate": "to drive customer satisfaction,", "translate_tts": "to drive customer satisfaction", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:40.869", "mode": "azero-full", "language": "en", "target": "en", "text": "and improve our product mix.", "text_tts": "product mix", "translate": "and improve our product mix.", "translate_tts": "and improve our product mix", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:44.386", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to improve inventory management tools,", "text_tts": "inventory management tools", "translate": "We continue to improve inventory management tools,", "translate_tts": "We continue to improve inventory management tools", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:48.302", "mode": "azero-full", "language": "en", "target": "en", "text": "strengthen our supply chain to deliver additional days of freshness,", "text_tts": "ain to deliver additional days of freshness", "translate": "strengthen our supply chain to deliver additional days of freshness,", "translate_tts": "strengthen our supply chain to deliver additional days of freshness", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:50.020", "mode": "azero-full", "language": "en", "target": "en", "text": "and enhance our offerings.", "text_tts": "offerings", "translate": "and enhance our offerings.", "translate_tts": "and enhance our offerings", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:51.472", "mode": "azero-full", "language": "en", "target": "en", "text": "to meet customer demand.", "text_tts": "to meet customer demand", "translate": "to meet customer demand.", "translate_tts": "to meet customer demand", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:57.085", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, our merger with HomeChef brought significant capabilities", "text_tts": "significant capabilities", "translate": "As a reminder, our merger with HomeChef brought significant capabilities", "translate_tts": "As a reminder our merger with HomeChef brought significant capabilities", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:55:59.915", "mode": "azero-full", "language": "en", "target": "en", "text": "in store and restaurant quality meal solutions.", "text_tts": "restaurant quality meal solutions", "translate": "in store and restaurant quality meal solutions.", "translate_tts": "in store and restaurant quality meal solutions", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:04.152", "mode": "azero-full", "language": "en", "target": "en", "text": "we will be expanding our home chef production facilities,", "text_tts": "our home chef production facilities", "translate": "we will be expanding our home chef production facilities,", "translate_tts": "we will be expanding our home chef production facilities", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:06.221", "mode": "azero-full", "language": "en", "target": "en", "text": "to meet this growing customer need.", "text_tts": "customer need", "translate": "to meet this growing customer need.", "translate_tts": "to meet this growing customer need", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:09.144", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, our brands.", "text_tts": "ands", "translate": "Next, our brands.", "translate_tts": "Next our brands", "is_final": false, "emotion": "", "events": "👨📯💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:13.931", "mode": "azero-full", "language": "en", "target": "en", "text": "The R brands portfolio allows us to offer exciting products", "text_tts": "iting products", "translate": "The R brands portfolio allows us to offer exciting products", "translate_tts": "The R brands portfolio allows us to offer exciting products", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:18.675", "mode": "azero-full", "language": "en", "target": "en", "text": "at great value while driving incremental sales and improving margins.", "text_tts": "margins", "translate": "at great value while driving incremental sales and improving margins.", "translate_tts": "at great value while driving incremental sales and improving margins", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:21.747", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brand's quality and value proposition,", "text_tts": "quality and value proposition", "translate": "Our brand's quality and value proposition,", "translate_tts": "Our brands quality and value proposition", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:26.691", "mode": "azero-full", "language": "en", "target": "en", "text": "is especially important when inflation is affecting so many of our customers' lives.", "text_tts": "of our customers lives", "translate": "is especially important when inflation is affecting so many of our customers' lives.", "translate_tts": "is especially important when inflation is affecting so many of our customers lives", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:29.566", "mode": "azero-full", "language": "en", "target": "en", "text": "to meet the needs of customers on a budget.", "text_tts": "of customers on a budget", "translate": "to meet the needs of customers on a budget.", "translate_tts": "to meet the needs of customers on a budget", "is_final": false, "emotion": "😡", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:33.482", "mode": "azero-full", "language": "en", "target": "en", "text": "we launched a new opening price point product line called Smart Way.", "text_tts": "opening price point product line called Smart Way", "translate": "we launched a new opening price point product line called Smart Way.", "translate_tts": "we launched a new opening price point product line called Smart Way", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:37.611", "mode": "azero-full", "language": "en", "target": "en", "text": "by consolidating and simplifying several brands into one,", "text_tts": "ating and simplifying several brands into one", "translate": "by consolidating and simplifying several brands into one,", "translate_tts": "by consolidating and simplifying several brands into one", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:42.922", "mode": "azero-full", "language": "en", "target": "en", "text": "We are making it easier for customers while creating a point of differentiation", "text_tts": "point of differentiation", "translate": "We are making it easier for customers while creating a point of differentiation", "translate_tts": "We are making it easier for customers while creating a point of differentiation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:45.148", "mode": "azero-full", "language": "en", "target": "en", "text": "across the full portfolio.", "text_tts": "full portfolio", "translate": "across the full portfolio.", "translate_tts": "across the full portfolio", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:52.379", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue expanding our brands to more categories with innovative product offerings.", "text_tts": "with innovative product offerings", "translate": "We will continue expanding our brands to more categories with innovative product offerings.", "translate_tts": "We will continue expanding our brands to more categories with innovative product offerings", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:56.491", "mode": "azero-full", "language": "en", "target": "en", "text": "Our goal is to help every customer find high quality,", "text_tts": "quality", "translate": "Our goal is to help every customer find high quality,", "translate_tts": "Our goal is to help every customer find high quality", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:58.658", "mode": "azero-full", "language": "en", "target": "en", "text": "affordable products they love.", "text_tts": "they love", "translate": "affordable products they love.", "translate_tts": "affordable products they love", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:00.868", "mode": "azero-full", "language": "en", "target": "en", "text": "from pantry stables,", "text_tts": "stables", "translate": "from pantry stables,", "translate_tts": "from pantry stables", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:02.002", "mode": "azero-full", "language": "en", "target": "en", "text": "The fresh food.", "text_tts": "The fresh food", "translate": "The fresh food.", "translate_tts": "The fresh food", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:04.149", "mode": "azero-full", "language": "en", "target": "en", "text": "to ready to heat restaurant quality meals.", "text_tts": "eat restaurant quality meals", "translate": "to ready to heat restaurant quality meals.", "translate_tts": "to ready to heat restaurant quality meals", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:07.401", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I'll move to personalization.", "text_tts": "to personalization", "translate": "Now I'll move to personalization.", "translate_tts": "Now Ill move to personalization", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:14.283", "mode": "azero-full", "language": "en", "target": "en", "text": "Our data science teams are using predictive science to serve customers the right products,", "text_tts": "customers the right products", "translate": "Our data science teams are using predictive science to serve customers the right products,", "translate_tts": "Our data science teams are using predictive science to serve customers the right products", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:16.772", "mode": "azero-full", "language": "en", "target": "en", "text": "at the right time and at the best value.", "text_tts": "and at the best value", "translate": "at the right time and at the best value.", "translate_tts": "at the right time and at the best value", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:19.831", "mode": "azero-full", "language": "en", "target": "en", "text": "because we know our customers so well.", "text_tts": "customers so well", "translate": "because we know our customers so well.", "translate_tts": "because we know our customers so well", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:23.599", "mode": "azero-full", "language": "en", "target": "en", "text": "we were able to provide recommendations to start their baskets", "text_tts": "recommendations to start their baskets", "translate": "we were able to provide recommendations to start their baskets", "translate_tts": "we were able to provide recommendations to start their baskets", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:27.498", "mode": "azero-full", "language": "en", "target": "en", "text": "and deliver personalized offers on the products most important to them.", "text_tts": "offers on the products most important to them", "translate": "and deliver personalized offers on the products most important to them.", "translate_tts": "and deliver personalized offers on the products most important to them", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:30.040", "mode": "azero-full", "language": "en", "target": "en", "text": "Saving them time and money.", "text_tts": "money", "translate": "Saving them time and money.", "translate_tts": "Saving them time and money", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:31.915", "mode": "azero-full", "language": "en", "target": "en", "text": "and making their lives easier.", "text_tts": "easier", "translate": "and making their lives easier.", "translate_tts": "and making their lives easier", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:36.417", "mode": "azero-full", "language": "en", "target": "en", "text": "In return, our customers reward us with their trust", "text_tts": "our customers reward us with their trust", "translate": "In return, our customers reward us with their trust", "translate_tts": "In return our customers reward us with their trust", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:37.149", "mode": "azero-full", "language": "en", "target": "en", "text": "and loyalty.", "text_tts": "and loyalty", "translate": "and loyalty.", "translate_tts": "and loyalty", "is_final": false, "emotion": "😰", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:42.933", "mode": "azero-full", "language": "en", "target": "en", "text": "consistently ranking us among the best at being able to offer personalized savings,", "text_tts": "le to offer personalized savings", "translate": "consistently ranking us among the best at being able to offer personalized savings,", "translate_tts": "consistently ranking us among the best at being able to offer personalized savings", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:45.121", "mode": "azero-full", "language": "en", "target": "en", "text": "and solutions that meet their needs.", "text_tts": "that meet their needs", "translate": "and solutions that meet their needs.", "translate_tts": "and solutions that meet their needs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:51.682", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty two, we grew loyalty as our customers more deeply engaged", "text_tts": "our customers more deeply engaged", "translate": "In twenty twenty two, we grew loyalty as our customers more deeply engaged", "translate_tts": "In twenty twenty two we grew loyalty as our customers more deeply engaged", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:54.642", "mode": "azero-full", "language": "en", "target": "en", "text": "with personalized coupons and fuel rewards.", "text_tts": "coupons and fuel rewards", "translate": "with personalized coupons and fuel rewards.", "translate_tts": "with personalized coupons and fuel rewards", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:57:57.910", "mode": "azero-full", "language": "en", "target": "en", "text": "as customers looked for more ways to save,", "text_tts": "ways to save", "translate": "as customers looked for more ways to save,", "translate_tts": "as customers looked for more ways to save", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:02.506", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital coupon engagement hit an all time high during the year.", "text_tts": "gh during the year", "translate": "Digital coupon engagement hit an all time high during the year.", "translate_tts": "Digital coupon engagement hit an all time high during the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:05.838", "mode": "azero-full", "language": "en", "target": "en", "text": "Our combined paper and digital coupons", "text_tts": "paper and digital coupons", "translate": "Our combined paper and digital coupons", "translate_tts": "Our combined paper and digital coupons", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:10.967", "mode": "azero-full", "language": "en", "target": "en", "text": "helped save our customers more than one point four billion dollars on products", "text_tts": "four billion dollars on products", "translate": "helped save our customers more than one point four billion dollars on products", "translate_tts": "helped save our customers more than one point four billion dollars on products", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:11.924", "mode": "azero-full", "language": "en", "target": "en", "text": "they need and want.", "text_tts": "they need and want", "translate": "they need and want.", "translate_tts": "they need and want", "is_final": false, "emotion": "😡", "events": "👨📯🏠🔊🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:16.510", "mode": "azero-full", "language": "en", "target": "en", "text": "That's on top of our everyday promotions and all the other value we offer.", "text_tts": "value we offer", "translate": "That's on top of our everyday promotions and all the other value we offer.", "translate_tts": "Thats on top of our everyday promotions and all the other value we offer", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:20.320", "mode": "azero-full", "language": "en", "target": "en", "text": "To provide even more value, we launched Boost.", "text_tts": "more value we launched Boost", "translate": "To provide even more value, we launched Boost.", "translate_tts": "To provide even more value we launched Boost", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:22.887", "mode": "azero-full", "language": "en", "target": "en", "text": "the industry's most affordable membership", "text_tts": "most affordable membership", "translate": "the industry's most affordable membership", "translate_tts": "the industrys most affordable membership", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:25.292", "mode": "azero-full", "language": "en", "target": "en", "text": "nationwide in July.", "text_tts": "uly", "translate": "nationwide in July.", "translate_tts": "nationwide in July", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:30.989", "mode": "azero-full", "language": "en", "target": "en", "text": "Early results are exceeding our expectations with incremental engagement,", "text_tts": "ngagement", "translate": "Early results are exceeding our expectations with incremental engagement,", "translate_tts": "Early results are exceeding our expectations with incremental engagement", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:33.102", "mode": "azero-full", "language": "en", "target": "en", "text": "and overall household spend.", "text_tts": "usehold spend", "translate": "and overall household spend.", "translate_tts": "and overall household spend", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:37.645", "mode": "azero-full", "language": "en", "target": "en", "text": "We are evolving Boost with new benefits to further broaden its appeal,", "text_tts": "broaden its appeal", "translate": "We are evolving Boost with new benefits to further broaden its appeal,", "translate_tts": "We are evolving Boost with new benefits to further broaden its appeal", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:40.108", "mode": "azero-full", "language": "en", "target": "en", "text": "and create additional customer value.", "text_tts": "customer value", "translate": "and create additional customer value.", "translate_tts": "and create additional customer value", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:43.651", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty three, we will make significant investments", "text_tts": "nty twenty three we will make significant investments", "translate": "In twenty twenty three, we will make significant investments", "translate_tts": "In twenty twenty three we will make significant investments", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:46.658", "mode": "azero-full", "language": "en", "target": "en", "text": "to build out our personalization capabilities,", "text_tts": "personalization capabilities", "translate": "to build out our personalization capabilities,", "translate_tts": "to build out our personalization capabilities", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:50.061", "mode": "azero-full", "language": "en", "target": "en", "text": "including increasing the use of real time data,", "text_tts": "the use of real time data", "translate": "including increasing the use of real time data,", "translate_tts": "including increasing the use of real time data", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:51.850", "mode": "azero-full", "language": "en", "target": "en", "text": "to predict customer needs.", "text_tts": "needs", "translate": "to predict customer needs.", "translate_tts": "to predict customer needs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:55.362", "mode": "azero-full", "language": "en", "target": "en", "text": "which will support sales growth during the next three years.", "text_tts": "sales growth during the next three years", "translate": "which will support sales growth during the next three years.", "translate_tts": "which will support sales growth during the next three years", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:58.709", "mode": "azero-full", "language": "en", "target": "en", "text": "finally turning to seamless.", "text_tts": "seamless", "translate": "finally turning to seamless.", "translate_tts": "finally turning to seamless", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:02.145", "mode": "azero-full", "language": "en", "target": "en", "text": "Seamless is growing in importance among our customers.", "text_tts": "importance among our customers", "translate": "Seamless is growing in importance among our customers.", "translate_tts": "Seamless is growing in importance among our customers", "is_final": false, "emotion": "😮", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:08.301", "mode": "azero-full", "language": "en", "target": "en", "text": "and we expect it will significant be a significant growth driver over the next several years.", "text_tts": "rowth driver over the next several years", "translate": "and we expect it will significant be a significant growth driver over the next several years.", "translate_tts": "and we expect it will significant be a significant growth driver over the next several years", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:13.406", "mode": "azero-full", "language": "en", "target": "en", "text": "We have built a digital platform that offers a seamless shopping experience.", "text_tts": "shopping experience", "translate": "We have built a digital platform that offers a seamless shopping experience.", "translate_tts": "We have built a digital platform that offers a seamless shopping experience", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:14.933", "mode": "azero-full", "language": "en", "target": "en", "text": "with zero compromise.", "text_tts": "with zero compromise", "translate": "with zero compromise.", "translate_tts": "with zero compromise", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:19.418", "mode": "azero-full", "language": "en", "target": "en", "text": "allowing customers to shift effortlessly between store,", "text_tts": "ift effortlessly between store", "translate": "allowing customers to shift effortlessly between store,", "translate_tts": "allowing customers to shift effortlessly between store", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:21.047", "mode": "azero-full", "language": "en", "target": "en", "text": "pickup and delivery solutions.", "text_tts": "solutions", "translate": "pickup and delivery solutions.", "translate_tts": "pickup and delivery solutions", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:23.848", "mode": "azero-full", "language": "en", "target": "en", "text": "As you'll see on Slide twelve,", "text_tts": "Slide twelve", "translate": "As you'll see on Slide twelve,", "translate_tts": "As youll see on Slide twelve", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:27.433", "mode": "azero-full", "language": "en", "target": "en", "text": "Our combination of stores and dedicated fulfillment centers", "text_tts": "of stores and dedicated fulfillment centers", "translate": "Our combination of stores and dedicated fulfillment centers", "translate_tts": "Our combination of stores and dedicated fulfillment centers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:31.285", "mode": "azero-full", "language": "en", "target": "en", "text": "positions Kroger to serve all customer trips.", "text_tts": "oger to serve all customer trips", "translate": "positions Kroger to serve all customer trips.", "translate_tts": "positions Kroger to serve all customer trips", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:33.201", "mode": "azero-full", "language": "en", "target": "en", "text": "from in stock shopping,", "text_tts": "k shopping", "translate": "from in stock shopping,", "translate_tts": "from in stock shopping", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:36.202", "mode": "azero-full", "language": "en", "target": "en", "text": "to rapid delivery on needed now items,", "text_tts": "on needed now items", "translate": "to rapid delivery on needed now items,", "translate_tts": "to rapid delivery on needed now items", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:38.049", "mode": "azero-full", "language": "en", "target": "en", "text": "to large stock up orders.", "text_tts": "up orders", "translate": "to large stock up orders.", "translate_tts": "to large stock up orders", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:42.553", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite the easing of pandemic related shopping behaviors,", "text_tts": "sing of pandemic related shopping behaviors", "translate": "Despite the easing of pandemic related shopping behaviors,", "translate_tts": "Despite the easing of pandemic related shopping behaviors", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:45.779", "mode": "azero-full", "language": "en", "target": "en", "text": "that led to a significant increase in online shopping.", "text_tts": "significant increase in online shopping", "translate": "that led to a significant increase in online shopping.", "translate_tts": "that led to a significant increase in online shopping", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:49.417", "mode": "azero-full", "language": "en", "target": "en", "text": "More and more customers are incorporating e commerce,", "text_tts": "customers are incorporating e commerce", "translate": "More and more customers are incorporating e commerce,", "translate_tts": "More and more customers are incorporating e commerce", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:51.963", "mode": "azero-full", "language": "en", "target": "en", "text": "into their daily permanent routines.", "text_tts": "r daily permanent routines", "translate": "into their daily permanent routines.", "translate_tts": "into their daily permanent routines", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:56.546", "mode": "azero-full", "language": "en", "target": "en", "text": "recognizing the value and convenience online shopping offers.", "text_tts": "e and convenience online shopping offers", "translate": "recognizing the value and convenience online shopping offers.", "translate_tts": "recognizing the value and convenience online shopping offers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:01.646", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect digital sales will continue to grow at a faster pace", "text_tts": "pace", "translate": "We expect digital sales will continue to grow at a faster pace", "translate_tts": "We expect digital sales will continue to grow at a faster pace", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:03.878", "mode": "azero-full", "language": "en", "target": "en", "text": "than overall food at home sales.", "text_tts": "food at home sales", "translate": "than overall food at home sales.", "translate_tts": "than overall food at home sales", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:07.512", "mode": "azero-full", "language": "en", "target": "en", "text": "and believe Kroger is well positioned to deliver double digit growth", "text_tts": "double digit growth", "translate": "and believe Kroger is well positioned to deliver double digit growth", "translate_tts": "and believe Kroger is well positioned to deliver double digit growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:09.639", "mode": "azero-full", "language": "en", "target": "en", "text": "and over the next three years.", "text_tts": "three years", "translate": "and over the next three years.", "translate_tts": "and over the next three years", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:14.801", "mode": "azero-full", "language": "en", "target": "en", "text": "As we work to become the most trusted online grocery destination,", "text_tts": "destination", "translate": "As we work to become the most trusted online grocery destination,", "translate_tts": "As we work to become the most trusted online grocery destination", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:17.264", "mode": "azero-full", "language": "en", "target": "en", "text": "We are focused on four key areas", "text_tts": "on four key areas", "translate": "We are focused on four key areas", "translate_tts": "We are focused on four key areas", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:20.296", "mode": "azero-full", "language": "en", "target": "en", "text": "that will position us to deliver that growth.", "text_tts": "us to deliver that growth", "translate": "that will position us to deliver that growth.", "translate_tts": "that will position us to deliver that growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:22.818", "mode": "azero-full", "language": "en", "target": "en", "text": "We start by providing a compelling", "text_tts": "providing a compelling", "translate": "We start by providing a compelling", "translate_tts": "We start by providing a compelling", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:25.170", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger owned digital destination.", "text_tts": "digital destination", "translate": "Kroger owned digital destination.", "translate_tts": "Kroger owned digital destination", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:28.144", "mode": "azero-full", "language": "en", "target": "en", "text": "where we offer customers exceptional value,", "text_tts": "customers exceptional value", "translate": "where we offer customers exceptional value,", "translate_tts": "where we offer customers exceptional value", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:30.474", "mode": "azero-full", "language": "en", "target": "en", "text": "personalization and freshness,", "text_tts": "nd freshness", "translate": "personalization and freshness,", "translate_tts": "personalization and freshness", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:33.967", "mode": "azero-full", "language": "en", "target": "en", "text": "in a single easy to use online experience.", "text_tts": "easy to use online experience", "translate": "in a single easy to use online experience.", "translate_tts": "in a single easy to use online experience", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:38.770", "mode": "azero-full", "language": "en", "target": "en", "text": "Second, we are focused on delivering best in class fulfillment.", "text_tts": "fulfillment", "translate": "Second, we are focused on delivering best in class fulfillment.", "translate_tts": "Second we are focused on delivering best in class fulfillment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:41.401", "mode": "azero-full", "language": "en", "target": "en", "text": "driving trust and loyalty.", "text_tts": "d loyalty", "translate": "driving trust and loyalty.", "translate_tts": "driving trust and loyalty", "is_final": false, "emotion": "😰", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:44.447", "mode": "azero-full", "language": "en", "target": "en", "text": "by exceeding expectations for quality and freshness.", "text_tts": "expectations for quality and freshness", "translate": "by exceeding expectations for quality and freshness.", "translate_tts": "by exceeding expectations for quality and freshness", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:51.993", "mode": "azero-full", "language": "en", "target": "en", "text": "Our delivery approach is unique in the fact that we have a large store network conveniently located", "text_tts": "network conveniently located", "translate": "Our delivery approach is unique in the fact that we have a large store network conveniently located", "translate_tts": "Our delivery approach is unique in the fact that we have a large store network conveniently located", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:53.447", "mode": "azero-full", "language": "en", "target": "en", "text": "close to our customers,", "text_tts": "close to our customers", "translate": "close to our customers,", "translate_tts": "close to our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:56.136", "mode": "azero-full", "language": "en", "target": "en", "text": "and large dedicated fulfillment centers,", "text_tts": "dedicated fulfillment centers", "translate": "and large dedicated fulfillment centers,", "translate_tts": "and large dedicated fulfillment centers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:57.246", "mode": "azero-full", "language": "en", "target": "en", "text": "designed.", "text_tts": "designed", "translate": "designed.", "translate_tts": "designed", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:59.884", "mode": "azero-full", "language": "en", "target": "en", "text": "efficiently to pick large orders.", "text_tts": "ck large orders", "translate": "efficiently to pick large orders.", "translate_tts": "efficiently to pick large orders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:04.609", "mode": "azero-full", "language": "en", "target": "en", "text": "Our dedicated fulfillment centers provide the most reliable experience,", "text_tts": "experience", "translate": "Our dedicated fulfillment centers provide the most reliable experience,", "translate_tts": "Our dedicated fulfillment centers provide the most reliable experience", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:06.363", "mode": "azero-full", "language": "en", "target": "en", "text": "the highest in stock levels,", "text_tts": "stock levels", "translate": "the highest in stock levels,", "translate_tts": "the highest in stock levels", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:08.612", "mode": "azero-full", "language": "en", "target": "en", "text": "Best on time delivery.", "text_tts": "delivery", "translate": "Best on time delivery.", "translate_tts": "Best on time delivery", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:11.590", "mode": "azero-full", "language": "en", "target": "en", "text": "and one of a kind white glove experience,", "text_tts": "white glove experience", "translate": "and one of a kind white glove experience,", "translate_tts": "and one of a kind white glove experience", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:14.400", "mode": "azero-full", "language": "en", "target": "en", "text": "with industry leading net promoter scores.", "text_tts": "leading net promoter scores", "translate": "with industry leading net promoter scores.", "translate_tts": "with industry leading net promoter scores", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:19.991", "mode": "azero-full", "language": "en", "target": "en", "text": "Kruger Delivery customers are more engaged across our entire ecosystem.", "text_tts": "ecosystem", "translate": "Kruger Delivery customers are more engaged across our entire ecosystem.", "translate_tts": "Kruger Delivery customers are more engaged across our entire ecosystem", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:23.021", "mode": "azero-full", "language": "en", "target": "en", "text": "spending more and shopping with us more often.", "text_tts": "and shopping with us more often", "translate": "spending more and shopping with us more often.", "translate_tts": "spending more and shopping with us more often", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:26.788", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking ahead, we will continue to learn through our", "text_tts": "we will continue to learn through our", "translate": "Looking ahead, we will continue to learn through our", "translate_tts": "Looking ahead we will continue to learn through our", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:28.621", "mode": "azero-full", "language": "en", "target": "en", "text": "customer fulfillment network.", "text_tts": "ment network", "translate": "customer fulfillment network.", "translate_tts": "customer fulfillment network", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:31.632", "mode": "azero-full", "language": "en", "target": "en", "text": "with a focus on driving profitability and efficiencies,", "text_tts": "driving profitability and efficiencies", "translate": "with a focus on driving profitability and efficiencies,", "translate_tts": "with a focus on driving profitability and efficiencies", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:36.028", "mode": "azero-full", "language": "en", "target": "en", "text": "to ensure that we are well positioned to deliver sustainable,", "text_tts": "are well positioned to deliver sustainable", "translate": "to ensure that we are well positioned to deliver sustainable,", "translate_tts": "to ensure that we are well positioned to deliver sustainable", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:38.494", "mode": "azero-full", "language": "en", "target": "en", "text": "profitable growth while delighting our customers.", "text_tts": "hile delighting our customers", "translate": "profitable growth while delighting our customers.", "translate_tts": "profitable growth while delighting our customers", "is_final": false, "emotion": "😡", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:43.772", "mode": "azero-full", "language": "en", "target": "en", "text": "Next, we are focused on reaching new customers and adding more shopping occasions.", "text_tts": "adding more shopping occasions", "translate": "Next, we are focused on reaching new customers and adding more shopping occasions.", "translate_tts": "Next we are focused on reaching new customers and adding more shopping occasions", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:47.927", "mode": "azero-full", "language": "en", "target": "en", "text": "Our delivery network allows us to offer enhanced service", "text_tts": "service", "translate": "Our delivery network allows us to offer enhanced service", "translate_tts": "Our delivery network allows us to offer enhanced service", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:49.745", "mode": "azero-full", "language": "en", "target": "en", "text": "to new customers.", "text_tts": "to new customers", "translate": "to new customers.", "translate_tts": "to new customers", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:52.421", "mode": "azero-full", "language": "en", "target": "en", "text": "And we will also grow our share of wallet,", "text_tts": "grow our share of wallet", "translate": "And we will also grow our share of wallet,", "translate_tts": "And we will also grow our share of wallet", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:56.113", "mode": "azero-full", "language": "en", "target": "en", "text": "by increasing the number of orders customers place with us.", "text_tts": "the number of orders customers place with us", "translate": "by increasing the number of orders customers place with us.", "translate_tts": "by increasing the number of orders customers place with us", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:59.438", "mode": "azero-full", "language": "en", "target": "en", "text": "Solutions like Kroger Delivery Now", "text_tts": "Kroger Delivery Now", "translate": "Solutions like Kroger Delivery Now", "translate_tts": "Solutions like Kroger Delivery Now", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:03.635", "mode": "azero-full", "language": "en", "target": "en", "text": "enabled by our vast network of conveniently located stores,", "text_tts": "our vast network of conveniently located stores", "translate": "enabled by our vast network of conveniently located stores,", "translate_tts": "enabled by our vast network of conveniently located stores", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:06.350", "mode": "azero-full", "language": "en", "target": "en", "text": "can connect customers to fresh groceries,", "text_tts": "to fresh groceries", "translate": "can connect customers to fresh groceries,", "translate_tts": "can connect customers to fresh groceries", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:09.757", "mode": "azero-full", "language": "en", "target": "en", "text": "and household essentials in as little as thirty minutes.", "text_tts": "essentials in as little as thirty minutes", "translate": "and household essentials in as little as thirty minutes.", "translate_tts": "and household essentials in as little as thirty minutes", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:13.930", "mode": "azero-full", "language": "en", "target": "en", "text": "This seamless ecosystem makes any shopping experience", "text_tts": "ecosystem makes any shopping experience", "translate": "This seamless ecosystem makes any shopping experience", "translate_tts": "This seamless ecosystem makes any shopping experience", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:16.122", "mode": "azero-full", "language": "en", "target": "en", "text": "simple for our customers.", "text_tts": "stomers", "translate": "simple for our customers.", "translate_tts": "simple for our customers", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:23.433", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, we are driving our profit flywheel and improving margins by reducing our digital cost to serve", "text_tts": "gins by reducing our digital cost to serve", "translate": "Finally, we are driving our profit flywheel and improving margins by reducing our digital cost to serve", "translate_tts": "Finally we are driving our profit flywheel and improving margins by reducing our digital cost to serve", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:26.107", "mode": "azero-full", "language": "en", "target": "en", "text": "and growing our alternative profit streams.", "text_tts": "alternative profit streams", "translate": "and growing our alternative profit streams.", "translate_tts": "and growing our alternative profit streams", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:29.847", "mode": "azero-full", "language": "en", "target": "en", "text": "To accomplish this goal, we are lowering fulfillment costs,", "text_tts": "we are lowering fulfillment costs", "translate": "To accomplish this goal, we are lowering fulfillment costs,", "translate_tts": "To accomplish this goal we are lowering fulfillment costs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:34.193", "mode": "azero-full", "language": "en", "target": "en", "text": "building the density of demand and last mile routing.", "text_tts": "density of demand and last mile routing", "translate": "building the density of demand and last mile routing.", "translate_tts": "building the density of demand and last mile routing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:36.957", "mode": "azero-full", "language": "en", "target": "en", "text": "engaging directly with their third party vendors,", "text_tts": "their third party vendors", "translate": "engaging directly with their third party vendors,", "translate_tts": "engaging directly with their third party vendors", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:39.157", "mode": "azero-full", "language": "en", "target": "en", "text": "and growing digital retail media.", "text_tts": "retail media", "translate": "and growing digital retail media.", "translate_tts": "and growing digital retail media", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:45.266", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let me share how we are accelerating growth in our model through alternative profits.", "text_tts": "model through alternative profits", "translate": "Now let me share how we are accelerating growth in our model through alternative profits.", "translate_tts": "Now let me share how we are accelerating growth in our model through alternative profits", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:50.151", "mode": "azero-full", "language": "en", "target": "en", "text": "During the last several years, we invested heavily in technology.", "text_tts": "technology", "translate": "During the last several years, we invested heavily in technology.", "translate_tts": "During the last several years we invested heavily in technology", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:51.979", "mode": "azero-full", "language": "en", "target": "en", "text": "to transform our business.", "text_tts": "to transform our business", "translate": "to transform our business.", "translate_tts": "to transform our business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:55.420", "mode": "azero-full", "language": "en", "target": "en", "text": "and entered new high growth and high return businesses.", "text_tts": "urn businesses", "translate": "and entered new high growth and high return businesses.", "translate_tts": "and entered new high growth and high return businesses", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:58.911", "mode": "azero-full", "language": "en", "target": "en", "text": "These businesses contribute meaningfully", "text_tts": "ontribute meaningfully", "translate": "These businesses contribute meaningfully", "translate_tts": "These businesses contribute meaningfully", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:59.534", "mode": "azero-full", "language": "en", "target": "en", "text": "to our results.", "text_tts": "to our results", "translate": "to our results.", "translate_tts": "to our results", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:01.853", "mode": "azero-full", "language": "en", "target": "en", "text": "with alternative profit businesses.", "text_tts": "profit businesses", "translate": "with alternative profit businesses.", "translate_tts": "with alternative profit businesses", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:05.582", "mode": "azero-full", "language": "en", "target": "en", "text": "achieving one point two billion dollars in operating profit.", "text_tts": "ne point two billion dollars in operating profit", "translate": "achieving one point two billion dollars in operating profit.", "translate_tts": "achieving one point two billion dollars in operating profit", "is_final": false, "emotion": "😰", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:07.170", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty two.", "text_tts": "in twenty twenty two", "translate": "in twenty twenty two.", "translate_tts": "in twenty twenty two", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:10.529", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger Position Marketing.", "text_tts": "Marketing", "translate": "Kroger Position Marketing.", "translate_tts": "Kroger Position Marketing", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:12.461", "mode": "azero-full", "language": "en", "target": "en", "text": "is one of our fastest growing businesses.", "text_tts": "growing businesses", "translate": "is one of our fastest growing businesses.", "translate_tts": "is one of our fastest growing businesses", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:17.724", "mode": "azero-full", "language": "en", "target": "en", "text": "and is well positioned to win within the US retail media landscape.", "text_tts": "media landscape", "translate": "and is well positioned to win within the US retail media landscape.", "translate_tts": "and is well positioned to win within the US retail media landscape", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:21.548", "mode": "azero-full", "language": "en", "target": "en", "text": "which is projected to be a fifty five billion dollar industry.", "text_tts": "billion dollar industry", "translate": "which is projected to be a fifty five billion dollar industry.", "translate_tts": "which is projected to be a fifty five billion dollar industry", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:22.954", "mode": "azero-full", "language": "en", "target": "en", "text": "by twenty twenty four.", "text_tts": "by twenty twenty four", "translate": "by twenty twenty four.", "translate_tts": "by twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:26.696", "mode": "azero-full", "language": "en", "target": "en", "text": "What makes our retail media business special", "text_tts": "retail media business special", "translate": "What makes our retail media business special", "translate_tts": "What makes our retail media business special", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:31.348", "mode": "azero-full", "language": "en", "target": "en", "text": "is our ability to help brands achieve a greater return on their media investment.", "text_tts": "on their media investment", "translate": "is our ability to help brands achieve a greater return on their media investment.", "translate_tts": "is our ability to help brands achieve a greater return on their media investment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:33.518", "mode": "azero-full", "language": "en", "target": "en", "text": "For the fifth year in a row,", "text_tts": "year in a row", "translate": "For the fifth year in a row,", "translate_tts": "For the fifth year in a row", "is_final": false, "emotion": "😊", "events": "👨📯📞👂🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:38.020", "mode": "azero-full", "language": "en", "target": "en", "text": "KPM was recognized as a leader in the retail media space", "text_tts": "media space", "translate": "KPM was recognized as a leader in the retail media space", "translate_tts": "KPM was recognized as a leader in the retail media space", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:40.769", "mode": "azero-full", "language": "en", "target": "en", "text": "By the path to purchase institute.", "text_tts": "to purchase institute", "translate": "By the path to purchase institute.", "translate_tts": "By the path to purchase institute", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:44.952", "mode": "azero-full", "language": "en", "target": "en", "text": "which collects feedback from those closest to the retail media networks.", "text_tts": "media networks", "translate": "which collects feedback from those closest to the retail media networks.", "translate_tts": "which collects feedback from those closest to the retail media networks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:47.510", "mode": "azero-full", "language": "en", "target": "en", "text": "and assessing their effectiveness.", "text_tts": "their effectiveness", "translate": "and assessing their effectiveness.", "translate_tts": "and assessing their effectiveness", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:48.944", "mode": "azero-full", "language": "en", "target": "en", "text": "KPM.", "text_tts": "KPM", "translate": "KPM.", "translate_tts": "KPM", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:52.997", "mode": "azero-full", "language": "en", "target": "en", "text": "was recognized as a leader for many of its capabilities.", "text_tts": "its capabilities", "translate": "was recognized as a leader for many of its capabilities.", "translate_tts": "was recognized as a leader for many of its capabilities", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:56.092", "mode": "azero-full", "language": "en", "target": "en", "text": "including maintaining its leadership in targeting,", "text_tts": "its leadership in targeting", "translate": "including maintaining its leadership in targeting,", "translate_tts": "including maintaining its leadership in targeting", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:57.950", "mode": "azero-full", "language": "en", "target": "en", "text": "and measurement capabilities.", "text_tts": "and measurement capabilities", "translate": "and measurement capabilities.", "translate_tts": "and measurement capabilities", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:01.925", "mode": "azero-full", "language": "en", "target": "en", "text": "a testament to the strength of our unique product offerings,", "text_tts": "product offerings", "translate": "a testament to the strength of our unique product offerings,", "translate_tts": "a testament to the strength of our unique product offerings", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:05.330", "mode": "azero-full", "language": "en", "target": "en", "text": "and the insights we bring to this emerging landscape.", "text_tts": "landscape", "translate": "and the insights we bring to this emerging landscape.", "translate_tts": "and the insights we bring to this emerging landscape", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:08.749", "mode": "azero-full", "language": "en", "target": "en", "text": "Our associates enable our success.", "text_tts": "s enable our success", "translate": "Our associates enable our success.", "translate_tts": "Our associates enable our success", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:11.462", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are committed to investing in theirs.", "text_tts": "to investing in theirs", "translate": "and we are committed to investing in theirs.", "translate_tts": "and we are committed to investing in theirs", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:13.656", "mode": "azero-full", "language": "en", "target": "en", "text": "to remain an employer of choice.", "text_tts": "of choice", "translate": "to remain an employer of choice.", "translate_tts": "to remain an employer of choice", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:18.196", "mode": "azero-full", "language": "en", "target": "en", "text": "We support our associates' development and holistic well being.", "text_tts": "associates development and holistic well being", "translate": "We support our associates' development and holistic well being.", "translate_tts": "We support our associates development and holistic well being", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:22.781", "mode": "azero-full", "language": "en", "target": "en", "text": "We provide our associates with the tools they need to grow their careers", "text_tts": "grow their careers", "translate": "We provide our associates with the tools they need to grow their careers", "translate_tts": "We provide our associates with the tools they need to grow their careers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:25.022", "mode": "azero-full", "language": "en", "target": "en", "text": "that they want at all stages.", "text_tts": "at all stages", "translate": "that they want at all stages.", "translate_tts": "that they want at all stages", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:26.424", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty two.", "text_tts": "In twenty twenty two", "translate": "In twenty twenty two.", "translate_tts": "In twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:32.201", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger was named as the best place to work in IT for the fifth consecutive year.", "text_tts": "rk in IT for the fifth consecutive year", "translate": "Kroger was named as the best place to work in IT for the fifth consecutive year.", "translate_tts": "Kroger was named as the best place to work in IT for the fifth consecutive year", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:37.084", "mode": "azero-full", "language": "en", "target": "en", "text": "and a best place to work for disability inclusion for the third year.", "text_tts": "third year", "translate": "and a best place to work for disability inclusion for the third year.", "translate_tts": "and a best place to work for disability inclusion for the third year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:40.857", "mode": "azero-full", "language": "en", "target": "en", "text": "We also continue to support our associates", "text_tts": "to support our associates", "translate": "We also continue to support our associates", "translate_tts": "We also continue to support our associates", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:43.869", "mode": "azero-full", "language": "en", "target": "en", "text": "through investments in wages and comprehensive benefits.", "text_tts": "in wages and comprehensive benefits", "translate": "through investments in wages and comprehensive benefits.", "translate_tts": "through investments in wages and comprehensive benefits", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:47.974", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty two, we raised our average hourly rates", "text_tts": "nty twenty two we raised our average hourly rates", "translate": "In twenty twenty two, we raised our average hourly rates", "translate_tts": "In twenty twenty two we raised our average hourly rates", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:49.844", "mode": "azero-full", "language": "en", "target": "en", "text": "by more than six percent.", "text_tts": "ix percent", "translate": "by more than six percent.", "translate_tts": "by more than six percent", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:55.272", "mode": "azero-full", "language": "en", "target": "en", "text": "and has now invested an incremental one point nine billion dollars in associate wages.", "text_tts": "an incremental one point nine billion dollars in associate wages", "translate": "and has now invested an incremental one point nine billion dollars in associate wages.", "translate_tts": "and has now invested an incremental one point nine billion dollars in associate wages", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:56.702", "mode": "azero-full", "language": "en", "target": "en", "text": "Since twenty eighteen.", "text_tts": "Since twenty eighteen", "translate": "Since twenty eighteen.", "translate_tts": "Since twenty eighteen", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:01.578", "mode": "azero-full", "language": "en", "target": "en", "text": "Our average hourly rate is now more than eighteen dollars,", "text_tts": "ore than eighteen dollars", "translate": "Our average hourly rate is now more than eighteen dollars,", "translate_tts": "Our average hourly rate is now more than eighteen dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:05.972", "mode": "azero-full", "language": "en", "target": "en", "text": "and more than twenty three dollars when you include comprehensive benefits.", "text_tts": "wenty three dollars when you include comprehensive benefits", "translate": "and more than twenty three dollars when you include comprehensive benefits.", "translate_tts": "and more than twenty three dollars when you include comprehensive benefits", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:09.587", "mode": "azero-full", "language": "en", "target": "en", "text": "We are committed to sustainably increasing associate wages,", "text_tts": "to sustainably increasing associate wages", "translate": "We are committed to sustainably increasing associate wages,", "translate_tts": "We are committed to sustainably increasing associate wages", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:13.304", "mode": "azero-full", "language": "en", "target": "en", "text": "and plan to invest more than seven hundred seventy million dollars", "text_tts": "million dollars", "translate": "and plan to invest more than seven hundred seventy million dollars", "translate_tts": "and plan to invest more than seven hundred seventy million dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:15.536", "mode": "azero-full", "language": "en", "target": "en", "text": "and associates in twenty twenty three.", "text_tts": "s in twenty twenty three", "translate": "and associates in twenty twenty three.", "translate_tts": "and associates in twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:19.294", "mode": "azero-full", "language": "en", "target": "en", "text": "We value and respect our associates.", "text_tts": "and respect our associates", "translate": "We value and respect our associates.", "translate_tts": "We value and respect our associates", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:24.035", "mode": "azero-full", "language": "en", "target": "en", "text": "and investing in their success is just one way we demonstrate that.", "text_tts": "that", "translate": "and investing in their success is just one way we demonstrate that.", "translate_tts": "and investing in their success is just one way we demonstrate that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:30.731", "mode": "azero-full", "language": "en", "target": "en", "text": "We take seriously our role in helping to create a healthier and thriving community neighborhood.", "text_tts": "a healthier and thriving community neighborhood", "translate": "We take seriously our role in helping to create a healthier and thriving community neighborhood.", "translate_tts": "We take seriously our role in helping to create a healthier and thriving community neighborhood", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:31.761", "mode": "azero-full", "language": "en", "target": "en", "text": "across the country.", "text_tts": "across the country", "translate": "across the country.", "translate_tts": "across the country", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:36.414", "mode": "azero-full", "language": "en", "target": "en", "text": "The centerpiece of our efforts is Kroger's zero hundred zero waste", "text_tts": "zero hundred zero waste", "translate": "The centerpiece of our efforts is Kroger's zero hundred zero waste", "translate_tts": "The centerpiece of our efforts is Krogers zero hundred zero waste", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:38.118", "mode": "azero-full", "language": "en", "target": "en", "text": "social impact plan.", "text_tts": "social impact plan", "translate": "social impact plan.", "translate_tts": "social impact plan", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:43.202", "mode": "azero-full", "language": "en", "target": "en", "text": "and industry leading commitment to build communities free from hunger and waste.", "text_tts": "m hunger and waste", "translate": "and industry leading commitment to build communities free from hunger and waste.", "translate_tts": "and industry leading commitment to build communities free from hunger and waste", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:46.437", "mode": "azero-full", "language": "en", "target": "en", "text": "since launching Zero Hunger Zero Waste.", "text_tts": "Zero Hunger Zero Waste", "translate": "since launching Zero Hunger Zero Waste.", "translate_tts": "since launching Zero Hunger Zero Waste", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:49.532", "mode": "azero-full", "language": "en", "target": "en", "text": "we have made continual progress toward our goals.", "text_tts": "tinual progress toward our goals", "translate": "we have made continual progress toward our goals.", "translate_tts": "we have made continual progress toward our goals", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:55.154", "mode": "azero-full", "language": "en", "target": "en", "text": "we have directed more than one point six five billion dollars in food and funds", "text_tts": "dollars in food and funds", "translate": "we have directed more than one point six five billion dollars in food and funds", "translate_tts": "we have directed more than one point six five billion dollars in food and funds", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:56.319", "mode": "azero-full", "language": "en", "target": "en", "text": "to help end its hunger.", "text_tts": "to help end its hunger", "translate": "to help end its hunger.", "translate_tts": "to help end its hunger", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:00.086", "mode": "azero-full", "language": "en", "target": "en", "text": "including donating more than two point three billion meals.", "text_tts": "more than two point three billion meals", "translate": "including donating more than two point three billion meals.", "translate_tts": "including donating more than two point three billion meals", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:04.309", "mode": "azero-full", "language": "en", "target": "en", "text": "we are making progress on our carbon emissions reduction plan.", "text_tts": "on our carbon emissions reduction plan", "translate": "we are making progress on our carbon emissions reduction plan.", "translate_tts": "we are making progress on our carbon emissions reduction plan", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:07.211", "mode": "azero-full", "language": "en", "target": "en", "text": "and our brand's sustainable packaging goal.", "text_tts": "s sustainable packaging goal", "translate": "and our brand's sustainable packaging goal.", "translate_tts": "and our brands sustainable packaging goal", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:10.630", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm especially proud of our incredible associates.", "text_tts": "proud of our incredible associates", "translate": "I'm especially proud of our incredible associates.", "translate_tts": "Im especially proud of our incredible associates", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:16.008", "mode": "azero-full", "language": "en", "target": "en", "text": "who helped us reach a key milestone this year with one hundred percent execution.", "text_tts": "with one hundred percent execution", "translate": "who helped us reach a key milestone this year with one hundred percent execution.", "translate_tts": "who helped us reach a key milestone this year with one hundred percent execution", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:22.255", "mode": "azero-full", "language": "en", "target": "en", "text": "of our surplus food rescue programs across each and every store across the company.", "text_tts": "every store across the company", "translate": "of our surplus food rescue programs across each and every store across the company.", "translate_tts": "of our surplus food rescue programs across each and every store across the company", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:25.801", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking ahead, we will continue to focus our efforts", "text_tts": "will continue to focus our efforts", "translate": "Looking ahead, we will continue to focus our efforts", "translate_tts": "Looking ahead we will continue to focus our efforts", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:29.538", "mode": "azero-full", "language": "en", "target": "en", "text": "on our ambitious goal of ending hunger in our communities.", "text_tts": "communities", "translate": "on our ambitious goal of ending hunger in our communities.", "translate_tts": "on our ambitious goal of ending hunger in our communities", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:31.030", "mode": "azero-full", "language": "en", "target": "en", "text": "and eliminating waste.", "text_tts": "and eliminating waste", "translate": "and eliminating waste.", "translate_tts": "and eliminating waste", "is_final": false, "emotion": "", "events": "👨📯📞👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:34.426", "mode": "azero-full", "language": "en", "target": "en", "text": "especially food waste, throughout the company.", "text_tts": "waste throughout the company", "translate": "especially food waste, throughout the company.", "translate_tts": "especially food waste throughout the company", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:35.903", "mode": "azero-full", "language": "en", "target": "en", "text": "In summary,", "text_tts": "In summary", "translate": "In summary,", "translate_tts": "In summary", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:38.185", "mode": "azero-full", "language": "en", "target": "en", "text": "our proven go to market strategy,", "text_tts": "to market strategy", "translate": "our proven go to market strategy,", "translate_tts": "our proven go to market strategy", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:40.986", "mode": "azero-full", "language": "en", "target": "en", "text": "led to enhanced loyalty and household growth.", "text_tts": "loyalty and household growth", "translate": "led to enhanced loyalty and household growth.", "translate_tts": "led to enhanced loyalty and household growth", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:45.891", "mode": "azero-full", "language": "en", "target": "en", "text": "as we help customers manage the effect of inflation in twenty twenty two.", "text_tts": "twenty two", "translate": "as we help customers manage the effect of inflation in twenty twenty two.", "translate_tts": "as we help customers manage the effect of inflation in twenty twenty two", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:50.600", "mode": "azero-full", "language": "en", "target": "en", "text": "we are well positioned to sustain our momentum into twenty twenty three.", "text_tts": "enty twenty three", "translate": "we are well positioned to sustain our momentum into twenty twenty three.", "translate_tts": "we are well positioned to sustain our momentum into twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:54.476", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that, I'll turn it over to Gary to take you through our results.", "text_tts": "take you through our results", "translate": "And with that, I'll turn it over to Gary to take you through our results.", "translate_tts": "And with that Ill turn it over to Gary to take you through our results", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:57.699", "mode": "azero-full", "language": "en", "target": "en", "text": "and expectations for twenty twenty three. Gary?", "text_tts": "for twenty twenty three Gary", "translate": "and expectations for twenty twenty three. Gary?", "translate_tts": "and expectations for twenty twenty three Gary", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:07:00.555", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rodney, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thank you, Rodney, and good morning, everyone.", "translate_tts": "Thank you Rodney and good morning everyone", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:03.864", "mode": "azero-full", "language": "en", "target": "en", "text": "Before jumping into our twenty twenty two results,", "text_tts": "o our twenty twenty two results", "translate": "Before jumping into our twenty twenty two results,", "translate_tts": "Before jumping into our twenty twenty two results", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:06.331", "mode": "azero-full", "language": "en", "target": "en", "text": "and sharing our outlook for twenty twenty three,", "text_tts": "outlook for twenty twenty three", "translate": "and sharing our outlook for twenty twenty three,", "translate_tts": "and sharing our outlook for twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:14.549", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd like to take a step back and remind you how Kroger's value creation model is enabling the company to deliver sustainable value for our shareholders.", "text_tts": "lue for our shareholders", "translate": "I'd like to take a step back and remind you how Kroger's value creation model is enabling the company to deliver sustainable value for our shareholders.", "translate_tts": "Id like to take a step back and remind you how Krogers value creation model is enabling the company to deliver sustainable value for our shareholders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:21.289", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe our value creation model has been a key to delivering consistently strong results over the past four years,", "text_tts": "four years", "translate": "We believe our value creation model has been a key to delivering consistently strong results over the past four years,", "translate_tts": "We believe our value creation model has been a key to delivering consistently strong results over the past four years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:24.053", "mode": "azero-full", "language": "en", "target": "en", "text": "and is positioning Kroger for growth in years to come.", "text_tts": "Kroger for growth in years to come", "translate": "and is positioning Kroger for growth in years to come.", "translate_tts": "and is positioning Kroger for growth in years to come", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:29.005", "mode": "azero-full", "language": "en", "target": "en", "text": "The go to market strategy that Rodney outlined earlier is the foundation of our model.", "text_tts": "the foundation of our model", "translate": "The go to market strategy that Rodney outlined earlier is the foundation of our model.", "translate_tts": "The go to market strategy that Rodney outlined earlier is the foundation of our model", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:35.112", "mode": "azero-full", "language": "en", "target": "en", "text": "Over recent years, we have invested significantly in our people, our customers and technology.", "text_tts": "our customers and technology", "translate": "Over recent years, we have invested significantly in our people, our customers and technology.", "translate_tts": "Over recent years we have invested significantly in our people our customers and technology", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:38.294", "mode": "azero-full", "language": "en", "target": "en", "text": "to create a leading omnichannel position in food retail.", "text_tts": "omnichannel position in food retail", "translate": "to create a leading omnichannel position in food retail.", "translate_tts": "to create a leading omnichannel position in food retail", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:43.959", "mode": "azero-full", "language": "en", "target": "en", "text": "By executing our go to market strategy, we win customers in our core supermarket business.", "text_tts": "customers in our core supermarket business", "translate": "By executing our go to market strategy, we win customers in our core supermarket business.", "translate_tts": "By executing our go to market strategy we win customers in our core supermarket business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:45.719", "mode": "azero-full", "language": "en", "target": "en", "text": "including health and fuel.", "text_tts": "and fuel", "translate": "including health and fuel.", "translate_tts": "including health and fuel", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:49.217", "mode": "azero-full", "language": "en", "target": "en", "text": "and drive significant customer traffic and data into our ecosystem.", "text_tts": "customer traffic and data into our ecosystem", "translate": "and drive significant customer traffic and data into our ecosystem.", "translate_tts": "and drive significant customer traffic and data into our ecosystem", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:54.615", "mode": "azero-full", "language": "en", "target": "en", "text": "This in turn allows us to deploy our investments in technology and eight thousand four hundred fifty one to", "text_tts": "in technology and eight thousand four hundred fifty one to", "translate": "This in turn allows us to deploy our investments in technology and eight thousand four hundred fifty one to", "translate_tts": "This in turn allows us to deploy our investments in technology and eight thousand four hundred fifty one to", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:57.051", "mode": "azero-full", "language": "en", "target": "en", "text": "to deliver even greater value for customers,", "text_tts": "greater value for customers", "translate": "to deliver even greater value for customers,", "translate_tts": "to deliver even greater value for customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:58.965", "mode": "azero-full", "language": "en", "target": "en", "text": "and create new high growth,", "text_tts": "new high growth", "translate": "and create new high growth,", "translate_tts": "and create new high growth", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:01.291", "mode": "azero-full", "language": "en", "target": "en", "text": "high margin alternative profit businesses.", "text_tts": "alternative profit businesses", "translate": "high margin alternative profit businesses.", "translate_tts": "high margin alternative profit businesses", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:07.589", "mode": "azero-full", "language": "en", "target": "en", "text": "The value generated from these businesses enables us to reinvest back into our supermarkets.", "text_tts": "t back into our supermarkets", "translate": "The value generated from these businesses enables us to reinvest back into our supermarkets.", "translate_tts": "The value generated from these businesses enables us to reinvest back into our supermarkets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:10.229", "mode": "azero-full", "language": "en", "target": "en", "text": "and drive further store and digital traffic.", "text_tts": "er store and digital traffic", "translate": "and drive further store and digital traffic.", "translate_tts": "and drive further store and digital traffic", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:11.385", "mode": "azero-full", "language": "en", "target": "en", "text": "creating a flywheel effect.", "text_tts": "a flywheel effect", "translate": "creating a flywheel effect.", "translate_tts": "creating a flywheel effect", "is_final": false, "emotion": "😰", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:15.647", "mode": "azero-full", "language": "en", "target": "en", "text": "We are evolving from a traditional food retailer,", "text_tts": "from a traditional food retailer", "translate": "We are evolving from a traditional food retailer,", "translate_tts": "We are evolving from a traditional food retailer", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:17.040", "mode": "azero-full", "language": "en", "target": "en", "text": "into a more diverse,", "text_tts": "into a more diverse", "translate": "into a more diverse,", "translate_tts": "into a more diverse", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:18.565", "mode": "azero-full", "language": "en", "target": "en", "text": "Food First business.", "text_tts": "Food First business", "translate": "Food First business.", "translate_tts": "Food First business", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:22.127", "mode": "azero-full", "language": "en", "target": "en", "text": "that we believe can deliver sustainable future growth,", "text_tts": "can deliver sustainable future growth", "translate": "that we believe can deliver sustainable future growth,", "translate_tts": "that we believe can deliver sustainable future growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:24.290", "mode": "azero-full", "language": "en", "target": "en", "text": "and succeed in a variety of operating environments.", "text_tts": "in a variety of operating environments", "translate": "and succeed in a variety of operating environments.", "translate_tts": "and succeed in a variety of operating environments", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:36.064", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, since introducing this model in twenty nineteen, we have achieved consistent returns for our shareholders that have significantly exceeded our TSR commitment of eight percent sign to eleven percent sign.", "text_tts": "eeded our TSR commitment of eight percent sign to eleven percent sign", "translate": "As a reminder, since introducing this model in twenty nineteen, we have achieved consistent returns for our shareholders that have significantly exceeded our TSR commitment of eight percent sign to eleven percent sign.", "translate_tts": "As a reminder since introducing this model in twenty nineteen we have achieved consistent returns for our shareholders that have significantly exceeded our TSR commitment of eight percent sign to eleven percent sign", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:39.723", "mode": "azero-full", "language": "en", "target": "en", "text": "As you can see in table of the table on Slide nineteen,", "text_tts": "table of the table on Slide nineteen", "translate": "As you can see in table of the table on Slide nineteen,", "translate_tts": "As you can see in table of the table on Slide nineteen", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:41.236", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the past three years,", "text_tts": "Over the past three years", "translate": "Over the past three years,", "translate_tts": "Over the past three years", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:47.738", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger has achieved more than nineteen percent compounded annual growth rate in adjusted five percent operating profit", "text_tts": "d annual growth rate in adjusted five percent operating profit", "translate": "Kroger has achieved more than nineteen percent compounded annual growth rate in adjusted five percent operating profit", "translate_tts": "Kroger has achieved more than nineteen percent compounded annual growth rate in adjusted five percent operating profit", "is_final": false, "emotion": "😰", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:52.293", "mode": "azero-full", "language": "en", "target": "en", "text": "and approximately twenty five percent compounded annual growth rate in adjusted EPS.", "text_tts": "owth rate in adjusted EPS", "translate": "and approximately twenty five percent compounded annual growth rate in adjusted EPS.", "translate_tts": "and approximately twenty five percent compounded annual growth rate in adjusted EPS", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:59.472", "mode": "azero-full", "language": "en", "target": "en", "text": "Over this same time period, we generated adjusted free cash flow of approximately nine point seven billion dollars.", "text_tts": "of approximately nine point seven billion dollars", "translate": "Over this same time period, we generated adjusted free cash flow of approximately nine point seven billion dollars.", "translate_tts": "Over this same time period we generated adjusted free cash flow of approximately nine point seven billion dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:05.357", "mode": "azero-full", "language": "en", "target": "en", "text": "and have returned a total of nearly five point eight billion dollars to investors via dividends and buybacks.", "text_tts": "ion dollars to investors via dividends and buybacks", "translate": "and have returned a total of nearly five point eight billion dollars to investors via dividends and buybacks.", "translate_tts": "and have returned a total of nearly five point eight billion dollars to investors via dividends and buybacks", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:12.286", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, we have delivered nearly three x the expected return from our TSR model over this three year period.", "text_tts": "TSR model over this three year period", "translate": "Overall, we have delivered nearly three x the expected return from our TSR model over this three year period.", "translate_tts": "Overall we have delivered nearly three x the expected return from our TSR model over this three year period", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:18.193", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, at the same time, we continue to invest in the business to support future growth.", "text_tts": "usiness to support future growth", "translate": "Importantly, at the same time, we continue to invest in the business to support future growth.", "translate_tts": "Importantly at the same time we continue to invest in the business to support future growth", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:23.969", "mode": "azero-full", "language": "en", "target": "en", "text": "This included improving our price position relative to key competitors since the start of the pandemic.", "text_tts": "competitors since the start of the pandemic", "translate": "This included improving our price position relative to key competitors since the start of the pandemic.", "translate_tts": "This included improving our price position relative to key competitors since the start of the pandemic", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:28.767", "mode": "azero-full", "language": "en", "target": "en", "text": "increasing associate wages and benefits by thirty four percent since twenty eighteen,", "text_tts": "t since twenty eighteen", "translate": "increasing associate wages and benefits by thirty four percent since twenty eighteen,", "translate_tts": "increasing associate wages and benefits by thirty four percent since twenty eighteen", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:33.073", "mode": "azero-full", "language": "en", "target": "en", "text": "and increasing the amount of capital investments allocated to technology,", "text_tts": "o technology", "translate": "and increasing the amount of capital investments allocated to technology,", "translate_tts": "and increasing the amount of capital investments allocated to technology", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:34.434", "mode": "azero-full", "language": "en", "target": "en", "text": "and digital capabilities,", "text_tts": "and digital capabilities", "translate": "and digital capabilities,", "translate_tts": "and digital capabilities", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:37.462", "mode": "azero-full", "language": "en", "target": "en", "text": "to enable top line growth and margin expansion.", "text_tts": "line growth and margin expansion", "translate": "to enable top line growth and margin expansion.", "translate_tts": "to enable top line growth and margin expansion", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:41.990", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strong performance and progress with our model in recent years", "text_tts": "recent years", "translate": "Our strong performance and progress with our model in recent years", "translate_tts": "Our strong performance and progress with our model in recent years", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:44.995", "mode": "azero-full", "language": "en", "target": "en", "text": "also gave us the financial flexibility and confidence,", "text_tts": "the financial flexibility and confidence", "translate": "also gave us the financial flexibility and confidence,", "translate_tts": "also gave us the financial flexibility and confidence", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:47.266", "mode": "azero-full", "language": "en", "target": "en", "text": "to announce our proposed merger with Albertsons.", "text_tts": "merger with Albertsons", "translate": "to announce our proposed merger with Albertsons.", "translate_tts": "to announce our proposed merger with Albertsons", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:51.855", "mode": "azero-full", "language": "en", "target": "en", "text": "upon closing, which is anticipated to be in early twenty twenty four,", "text_tts": "twenty twenty four", "translate": "upon closing, which is anticipated to be in early twenty twenty four,", "translate_tts": "upon closing which is anticipated to be in early twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:01.468", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe the merger will significantly accelerate our go to market strategy and deliver TSR well above our stand alone model during the first four years post close.", "text_tts": "ng the first four years post close", "translate": "We believe the merger will significantly accelerate our go to market strategy and deliver TSR well above our stand alone model during the first four years post close.", "translate_tts": "We believe the merger will significantly accelerate our go to market strategy and deliver TSR well above our stand alone model during the first four years post close", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:06.201", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now walk through our full year twenty twenty two financial results.", "text_tts": "our full year twenty twenty two financial results", "translate": "I'll now walk through our full year twenty twenty two financial results.", "translate_tts": "Ill now walk through our full year twenty twenty two financial results", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:13.666", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger delivered adjusted EPS of four dollars twenty three cents per diluted share, an increase of fifteen percent.", "text_tts": "twenty three cents per diluted share an increase of fifteen percent", "translate": "Kroger delivered adjusted EPS of four dollars twenty three cents per diluted share, an increase of fifteen percent.", "translate_tts": "Kroger delivered adjusted EPS of four dollars twenty three cents per diluted share an increase of fifteen percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:17.508", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved identical sales excluding fuel of five point six percent.", "text_tts": "sales excluding fuel of five point six percent", "translate": "We achieved identical sales excluding fuel of five point six percent.", "translate_tts": "We achieved identical sales excluding fuel of five point six percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:22.820", "mode": "azero-full", "language": "en", "target": "en", "text": "The FIFO gross margin rate, excluding fuel, decreased nine basis points.", "text_tts": "margin rate excluding fuel decreased nine basis points", "translate": "The FIFO gross margin rate, excluding fuel, decreased nine basis points.", "translate_tts": "The FIFO gross margin rate excluding fuel decreased nine basis points", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:30.832", "mode": "azero-full", "language": "en", "target": "en", "text": "This reflects the outstanding work of our merchandising and sourcing teams, who were extremely effective in managing higher product cost inflation,", "text_tts": "tive in managing higher product cost inflation", "translate": "This reflects the outstanding work of our merchandising and sourcing teams, who were extremely effective in managing higher product cost inflation,", "translate_tts": "This reflects the outstanding work of our merchandising and sourcing teams who were extremely effective in managing higher product cost inflation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:34.935", "mode": "azero-full", "language": "en", "target": "en", "text": "while maintaining competitive prices and helping customers manage their budgets.", "text_tts": "competitive prices and helping customers manage their budgets", "translate": "while maintaining competitive prices and helping customers manage their budgets.", "translate_tts": "while maintaining competitive prices and helping customers manage their budgets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:40.823", "mode": "azero-full", "language": "en", "target": "en", "text": "the OGNA rate, excluding fuel and adjustment items, decreased nineteen basis points", "text_tts": "nineteen basis points", "translate": "the OGNA rate, excluding fuel and adjustment items, decreased nineteen basis points", "translate_tts": "the OGNA rate excluding fuel and adjustment items decreased nineteen basis points", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:43.944", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting sales leverage and cost saving initiatives,", "text_tts": "leverage and cost saving initiatives", "translate": "reflecting sales leverage and cost saving initiatives,", "translate_tts": "reflecting sales leverage and cost saving initiatives", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:46.650", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by planned investments in associates.", "text_tts": "by planned investments in associates", "translate": "partially offset by planned investments in associates.", "translate_tts": "partially offset by planned investments in associates", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:53.470", "mode": "azero-full", "language": "en", "target": "en", "text": "And I'm delighted to say, for the fifth consecutive year, we delivered cost savings of one billion dollars in twenty twenty two.", "text_tts": "ne billion dollars in twenty twenty two", "translate": "And I'm delighted to say, for the fifth consecutive year, we delivered cost savings of one billion dollars in twenty twenty two.", "translate_tts": "And Im delighted to say for the fifth consecutive year we delivered cost savings of one billion dollars in twenty twenty two", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:00.973", "mode": "azero-full", "language": "en", "target": "en", "text": "Our adjusted FIFA operating profit was five point one billion dollars, an increase of eighteen percent from last year.", "text_tts": "ne billion dollars an increase of eighteen percent from last year", "translate": "Our adjusted FIFA operating profit was five point one billion dollars, an increase of eighteen percent from last year.", "translate_tts": "Our adjusted FIFA operating profit was five point one billion dollars an increase of eighteen percent from last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:05.310", "mode": "azero-full", "language": "en", "target": "en", "text": "And the LIFO charge for the full year was six hundred twenty six million dollars", "text_tts": "x hundred twenty six million dollars", "translate": "And the LIFO charge for the full year was six hundred twenty six million dollars", "translate_tts": "And the LIFO charge for the full year was six hundred twenty six million dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:08.539", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to one hundred ninety seven million dollars in twenty twenty one.", "text_tts": "hundred ninety seven million dollars in twenty twenty one", "translate": "compared to one hundred ninety seven million dollars in twenty twenty one.", "translate_tts": "compared to one hundred ninety seven million dollars in twenty twenty one", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:12.201", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to our fourth quarter results.", "text_tts": "th quarter results", "translate": "Turning now to our fourth quarter results.", "translate_tts": "Turning now to our fourth quarter results", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:17.481", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted EPS was ninety nine cents for the quarter, an increase of almost nine percent.", "text_tts": "quarter an increase of almost nine percent", "translate": "Adjusted EPS was ninety nine cents for the quarter, an increase of almost nine percent.", "translate_tts": "Adjusted EPS was ninety nine cents for the quarter an increase of almost nine percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:22.471", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw continued momentum in our identical sales without fuel of six point two percent.", "text_tts": "fuel of six point two percent", "translate": "We saw continued momentum in our identical sales without fuel of six point two percent.", "translate_tts": "We saw continued momentum in our identical sales without fuel of six point two percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:29.261", "mode": "azero-full", "language": "en", "target": "en", "text": "Underlying growth would have been six point seven percent after adjusting for the effect of Express Scripts.", "text_tts": "en percent after adjusting for the effect of Express Scripts", "translate": "Underlying growth would have been six point seven percent after adjusting for the effect of Express Scripts.", "translate_tts": "Underlying growth would have been six point seven percent after adjusting for the effect of Express Scripts", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:35.428", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands contributed another strong quarter with identical sales of ten point one percent,", "text_tts": "ten point one percent", "translate": "Our brands contributed another strong quarter with identical sales of ten point one percent,", "translate_tts": "Our brands contributed another strong quarter with identical sales of ten point one percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:39.456", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting the growing importance to customers of these exclusive to Kroger products.", "text_tts": "exclusive to Kroger products", "translate": "reflecting the growing importance to customers of these exclusive to Kroger products.", "translate_tts": "reflecting the growing importance to customers of these exclusive to Kroger products", "is_final": false, "emotion": "🤢", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:43.690", "mode": "azero-full", "language": "en", "target": "en", "text": "and digital sales also accelerated during the quarter up twelve percent,", "text_tts": "also accelerated during the quarter up twelve percent", "translate": "and digital sales also accelerated during the quarter up twelve percent,", "translate_tts": "and digital sales also accelerated during the quarter up twelve percent", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:46.284", "mode": "azero-full", "language": "en", "target": "en", "text": "led by twenty two percent growth in Delivery Solutions.", "text_tts": "wenty two percent growth in Delivery Solutions", "translate": "led by twenty two percent growth in Delivery Solutions.", "translate_tts": "led by twenty two percent growth in Delivery Solutions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:52.655", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's five point zero gross margin rate, excluding fuel, decreased one basis point", "text_tts": "fuel decreased one basis point", "translate": "Kroger's five point zero gross margin rate, excluding fuel, decreased one basis point", "translate_tts": "Krogers five point zero gross margin rate excluding fuel decreased one basis point", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:57.574", "mode": "azero-full", "language": "en", "target": "en", "text": "and the OGNA rate, excluding fuel and adjustment items, decreased fifty six basis points.", "text_tts": "ms decreased fifty six basis points", "translate": "and the OGNA rate, excluding fuel and adjustment items, decreased fifty six basis points.", "translate_tts": "and the OGNA rate excluding fuel and adjustment items decreased fifty six basis points", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:02.458", "mode": "azero-full", "language": "en", "target": "en", "text": "fuel remains an important part of our overall value proposition.", "text_tts": "proposition", "translate": "fuel remains an important part of our overall value proposition.", "translate_tts": "fuel remains an important part of our overall value proposition", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:07.840", "mode": "azero-full", "language": "en", "target": "en", "text": "Our loyalty program, which can save customers up to one dollar twenty five cents per gallon,", "text_tts": "one dollar twenty five cents per gallon", "translate": "Our loyalty program, which can save customers up to one dollar twenty five cents per gallon,", "translate_tts": "Our loyalty program which can save customers up to one dollar twenty five cents per gallon", "is_final": false, "emotion": "😮", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:12.426", "mode": "azero-full", "language": "en", "target": "en", "text": "has been one of the many ways we have helped customers stretch their dollars over the past year.", "text_tts": "stretch their dollars over the past year", "translate": "has been one of the many ways we have helped customers stretch their dollars over the past year.", "translate_tts": "has been one of the many ways we have helped customers stretch their dollars over the past year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:16.476", "mode": "azero-full", "language": "en", "target": "en", "text": "and contributed to our gallon sales outpacing the industry during the quarter.", "text_tts": "uring the quarter", "translate": "and contributed to our gallon sales outpacing the industry during the quarter.", "translate_tts": "and contributed to our gallon sales outpacing the industry during the quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:21.046", "mode": "azero-full", "language": "en", "target": "en", "text": "The average retail price of fuel was three dollars thirty nine cents,", "text_tts": "price of fuel was three dollars thirty nine cents", "translate": "The average retail price of fuel was three dollars thirty nine cents,", "translate_tts": "The average retail price of fuel was three dollars thirty nine cents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:24.366", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to three dollars thirty cents in the same quarter last year.", "text_tts": "hree dollars thirty cents in the same quarter last year", "translate": "compared to three dollars thirty cents in the same quarter last year.", "translate_tts": "compared to three dollars thirty cents in the same quarter last year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:31.544", "mode": "azero-full", "language": "en", "target": "en", "text": "our cents per gallon fuel margin was fifty one cents compared to forty four cents in the same quarter last year.", "text_tts": "in the same quarter last year", "translate": "our cents per gallon fuel margin was fifty one cents compared to forty four cents in the same quarter last year.", "translate_tts": "our cents per gallon fuel margin was fifty one cents compared to forty four cents in the same quarter last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:36.797", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted FIFA operating profit was one point two seven billion dollars,", "text_tts": "operating profit was one point two seven billion dollars", "translate": "Adjusted FIFA operating profit was one point two seven billion dollars,", "translate_tts": "Adjusted FIFA operating profit was one point two seven billion dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:39.131", "mode": "azero-full", "language": "en", "target": "en", "text": "a year over year increase of twenty six percent.", "text_tts": "increase of twenty six percent", "translate": "a year over year increase of twenty six percent.", "translate_tts": "a year over year increase of twenty six percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:48.021", "mode": "azero-full", "language": "en", "target": "en", "text": "and the LIFO charge was two hundred thirty four million dollars in the fourth quarter, reflecting sustained higher product cost inflation, particularly in grocery.", "text_tts": "er product cost inflation particularly in grocery", "translate": "and the LIFO charge was two hundred thirty four million dollars in the fourth quarter, reflecting sustained higher product cost inflation, particularly in grocery.", "translate_tts": "and the LIFO charge was two hundred thirty four million dollars in the fourth quarter reflecting sustained higher product cost inflation particularly in grocery", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:51.791", "mode": "azero-full", "language": "en", "target": "en", "text": "This compares to a charge of only twenty million dollars in Q four last year.", "text_tts": "lion dollars in Q four last year", "translate": "This compares to a charge of only twenty million dollars in Q four last year.", "translate_tts": "This compares to a charge of only twenty million dollars in Q four last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:01.716", "mode": "azero-full", "language": "en", "target": "en", "text": "Included in our fourth quarter results was a one hundred sixty four million dollars goodwill and fixed asset impairment charge related to vitacost dot com dot", "text_tts": "rs goodwill and fixed asset impairment charge related to vitacost dot com dot", "translate": "Included in our fourth quarter results was a one hundred sixty four million dollars goodwill and fixed asset impairment charge related to vitacost dot com dot", "translate_tts": "Included in our fourth quarter results was a one hundred sixty four million dollars goodwill and fixed asset impairment charge related to vitacost dot com dot", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:06.546", "mode": "azero-full", "language": "en", "target": "en", "text": "The talent and capabilities grained through the merger with Vitacost in twenty fourteen", "text_tts": "h Vitacost in twenty fourteen", "translate": "The talent and capabilities grained through the merger with Vitacost in twenty fourteen", "translate_tts": "The talent and capabilities grained through the merger with Vitacost in twenty fourteen", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:09.424", "mode": "azero-full", "language": "en", "target": "en", "text": "have been key to advancing Kroger's digital platform,", "text_tts": "to advancing Krogers digital platform", "translate": "have been key to advancing Kroger's digital platform,", "translate_tts": "have been key to advancing Krogers digital platform", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:13.125", "mode": "azero-full", "language": "en", "target": "en", "text": "and growing our digital business to more than ten billion dollars in annual sales.", "text_tts": "n dollars in annual sales", "translate": "and growing our digital business to more than ten billion dollars in annual sales.", "translate_tts": "and growing our digital business to more than ten billion dollars in annual sales", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:16.042", "mode": "azero-full", "language": "en", "target": "en", "text": "As our digital strategy has evolved,", "text_tts": "tal strategy has evolved", "translate": "As our digital strategy has evolved,", "translate_tts": "As our digital strategy has evolved", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:21.530", "mode": "azero-full", "language": "en", "target": "en", "text": "our primary focus looking forward will be to effectively utilize Kroger store pickup,", "text_tts": "effectively utilize Kroger store pickup", "translate": "our primary focus looking forward will be to effectively utilize Kroger store pickup,", "translate_tts": "our primary focus looking forward will be to effectively utilize Kroger store pickup", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:22.810", "mode": "azero-full", "language": "en", "target": "en", "text": "and delivery capabilities.", "text_tts": "and delivery capabilities", "translate": "and delivery capabilities.", "translate_tts": "and delivery capabilities", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:26.628", "mode": "azero-full", "language": "en", "target": "en", "text": "and this reprioritization resulted in the impairment charge.", "text_tts": "oritization resulted in the impairment charge", "translate": "and this reprioritization resulted in the impairment charge.", "translate_tts": "and this reprioritization resulted in the impairment charge", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:35.581", "mode": "azero-full", "language": "en", "target": "en", "text": "Vitacost dot com will continue to operate as an online platform, providing great value, natural, organic and eco friendly products for our customers.", "text_tts": "t value natural organic and eco friendly products for our customers", "translate": "Vitacost dot com will continue to operate as an online platform, providing great value, natural, organic and eco friendly products for our customers.", "translate_tts": "Vitacost dot com will continue to operate as an online platform providing great value natural organic and eco friendly products for our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:41.466", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted free cash flow for the year came in eight hundred million dollars lower than anticipated.", "text_tts": "n eight hundred million dollars lower than anticipated", "translate": "Adjusted free cash flow for the year came in eight hundred million dollars lower than anticipated.", "translate_tts": "Adjusted free cash flow for the year came in eight hundred million dollars lower than anticipated", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:13:45.922", "mode": "azero-full", "language": "en", "target": "en", "text": "This was entirely due to movements in working capital towards the end of the year.", "text_tts": "towards the end of the year", "translate": "This was entirely due to movements in working capital towards the end of the year.", "translate_tts": "This was entirely due to movements in working capital towards the end of the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:51.306", "mode": "azero-full", "language": "en", "target": "en", "text": "The cause was a combination of factors, including higher inflation affecting inventory,", "text_tts": "of factors including higher inflation affecting inventory", "translate": "The cause was a combination of factors, including higher inflation affecting inventory,", "translate_tts": "The cause was a combination of factors including higher inflation affecting inventory", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:53.531", "mode": "azero-full", "language": "en", "target": "en", "text": "some forward buying to protect margins.", "text_tts": "buying to protect margins", "translate": "some forward buying to protect margins.", "translate_tts": "some forward buying to protect margins", "is_final": false, "emotion": "😰", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:58.742", "mode": "azero-full", "language": "en", "target": "en", "text": "and timing of accounts payable and third party receivable payments around the year end.", "text_tts": "ceivable payments around the year end", "translate": "and timing of accounts payable and third party receivable payments around the year end.", "translate_tts": "and timing of accounts payable and third party receivable payments around the year end", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:08.796", "mode": "azero-full", "language": "en", "target": "en", "text": "As shared last quarter, we feel comfortable with our overall level and mix of inventory, which is higher due to heightened levels of inflation and in stocks returning to pre pandemic levels.", "text_tts": "returning to pre pandemic levels", "translate": "As shared last quarter, we feel comfortable with our overall level and mix of inventory, which is higher due to heightened levels of inflation and in stocks returning to pre pandemic levels.", "translate_tts": "As shared last quarter we feel comfortable with our overall level and mix of inventory which is higher due to heightened levels of inflation and in stocks returning to pre pandemic levels", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:16.236", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking over a five year time horizon and smoothing the volatility in working capital experience during the pandemic,", "text_tts": "experience during the pandemic", "translate": "Looking over a five year time horizon and smoothing the volatility in working capital experience during the pandemic,", "translate_tts": "Looking over a five year time horizon and smoothing the volatility in working capital experience during the pandemic", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:20.218", "mode": "azero-full", "language": "en", "target": "en", "text": "we have seen an underlying benefit from working capital over this time period.", "text_tts": "time period", "translate": "we have seen an underlying benefit from working capital over this time period.", "translate_tts": "we have seen an underlying benefit from working capital over this time period", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:22.858", "mode": "azero-full", "language": "en", "target": "en", "text": "and we would expect to see further improvement going forward.", "text_tts": "t to see further improvement going forward", "translate": "and we would expect to see further improvement going forward.", "translate_tts": "and we would expect to see further improvement going forward", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:34.641", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain confident in our ability to generate strong free cash flow. And as shared in our guidance this morning, expect to achieve adjusted free cash flow of two point three to two point five billion dollars in twenty twenty three.", "text_tts": "point three to two point five billion dollars in twenty twenty three", "translate": "We remain confident in our ability to generate strong free cash flow. And as shared in our guidance this morning, expect to achieve adjusted free cash flow of two point three to two point five billion dollars in twenty twenty three.", "translate_tts": "We remain confident in our ability to generate strong free cash flow And as shared in our guidance this morning expect to achieve adjusted free cash flow of two point three to two point five billion dollars in twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:39.108", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to financial strategy and capital allocation.", "text_tts": "strategy and capital allocation", "translate": "Turning now to financial strategy and capital allocation.", "translate_tts": "Turning now to financial strategy and capital allocation", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:42.662", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue to be disciplined with our capital investments.", "text_tts": "to be disciplined with our capital investments", "translate": "We will continue to be disciplined with our capital investments.", "translate_tts": "We will continue to be disciplined with our capital investments", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:49.198", "mode": "azero-full", "language": "en", "target": "en", "text": "prioritizing the highest growth opportunities that strengthen our business and deliver solid returns for our shareholders.", "text_tts": "usiness and deliver solid returns for our shareholders", "translate": "prioritizing the highest growth opportunities that strengthen our business and deliver solid returns for our shareholders.", "translate_tts": "prioritizing the highest growth opportunities that strengthen our business and deliver solid returns for our shareholders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:57.710", "mode": "azero-full", "language": "en", "target": "en", "text": "As you saw in our guidance this morning, we are anticipating capital investments of three point four billion to three point six billion dollars this year.", "text_tts": "three point four billion to three point six billion dollars this year", "translate": "As you saw in our guidance this morning, we are anticipating capital investments of three point four billion to three point six billion dollars this year.", "translate_tts": "As you saw in our guidance this morning we are anticipating capital investments of three point four billion to three point six billion dollars this year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:00.264", "mode": "azero-full", "language": "en", "target": "en", "text": "which is consistent with our long range TSR model.", "text_tts": "with our long range TSR model", "translate": "which is consistent with our long range TSR model.", "translate_tts": "which is consistent with our long range TSR model", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:09.086", "mode": "azero-full", "language": "en", "target": "en", "text": "Our priorities for twenty twenty three are aligned with our value creation model and are expected to drive future sales growth and margin expansion.", "text_tts": "xpected to drive future sales growth and margin expansion", "translate": "Our priorities for twenty twenty three are aligned with our value creation model and are expected to drive future sales growth and margin expansion.", "translate_tts": "Our priorities for twenty twenty three are aligned with our value creation model and are expected to drive future sales growth and margin expansion", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:14.243", "mode": "azero-full", "language": "en", "target": "en", "text": "To drive sales, our focus is on enhancing our store and digital ecosystem.", "text_tts": "and digital ecosystem", "translate": "To drive sales, our focus is on enhancing our store and digital ecosystem.", "translate_tts": "To drive sales our focus is on enhancing our store and digital ecosystem", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:19.136", "mode": "azero-full", "language": "en", "target": "en", "text": "We apply a data driven approach to make decisions on a store by store basis", "text_tts": "store by store basis", "translate": "We apply a data driven approach to make decisions on a store by store basis", "translate_tts": "We apply a data driven approach to make decisions on a store by store basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:23.735", "mode": "azero-full", "language": "en", "target": "en", "text": "prioritizing store formats and locations with the highest growth potential.", "text_tts": "ighest growth potential", "translate": "prioritizing store formats and locations with the highest growth potential.", "translate_tts": "prioritizing store formats and locations with the highest growth potential", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:31.908", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, we are continually enhancing our seamless experience, including investing in technology to improve the customer proposition,", "text_tts": "stomer proposition", "translate": "Additionally, we are continually enhancing our seamless experience, including investing in technology to improve the customer proposition,", "translate_tts": "Additionally we are continually enhancing our seamless experience including investing in technology to improve the customer proposition", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:33.424", "mode": "azero-full", "language": "en", "target": "en", "text": "and augmenting personalization.", "text_tts": "sonalization", "translate": "and augmenting personalization.", "translate_tts": "and augmenting personalization", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:37.281", "mode": "azero-full", "language": "en", "target": "en", "text": "which will in turn create additional alternative profit opportunities.", "text_tts": "create additional alternative profit opportunities", "translate": "which will in turn create additional alternative profit opportunities.", "translate_tts": "which will in turn create additional alternative profit opportunities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:42.873", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to invest in areas of the business that will drive operating margin expansion.", "text_tts": "that will drive operating margin expansion", "translate": "We continue to invest in areas of the business that will drive operating margin expansion.", "translate_tts": "We continue to invest in areas of the business that will drive operating margin expansion", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:46.555", "mode": "azero-full", "language": "en", "target": "en", "text": "including enhancements to our supply chain capabilities.", "text_tts": "s to our supply chain capabilities", "translate": "including enhancements to our supply chain capabilities.", "translate_tts": "including enhancements to our supply chain capabilities", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:50.888", "mode": "azero-full", "language": "en", "target": "en", "text": "These investments help improve margins and differentiate our fresh offering.", "text_tts": "fresh offering", "translate": "These investments help improve margins and differentiate our fresh offering.", "translate_tts": "These investments help improve margins and differentiate our fresh offering", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:58.186", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, an essential element of our value creation model has been our ability to take costs out of our business.", "text_tts": "costs out of our business", "translate": "And finally, an essential element of our value creation model has been our ability to take costs out of our business.", "translate_tts": "And finally an essential element of our value creation model has been our ability to take costs out of our business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:03.511", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain focused on eliminating waste in areas that do not affect the customer experience.", "text_tts": "do not affect the customer experience", "translate": "We remain focused on eliminating waste in areas that do not affect the customer experience.", "translate_tts": "We remain focused on eliminating waste in areas that do not affect the customer experience", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:07.671", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are making investments in technology to improve store productivity,", "text_tts": "tore productivity", "translate": "and we are making investments in technology to improve store productivity,", "translate_tts": "and we are making investments in technology to improve store productivity", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:11.366", "mode": "azero-full", "language": "en", "target": "en", "text": "lower digital fulfillment costs and reduce waste and shrink.", "text_tts": "fulfillment costs and reduce waste and shrink", "translate": "lower digital fulfillment costs and reduce waste and shrink.", "translate_tts": "lower digital fulfillment costs and reduce waste and shrink", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:17.445", "mode": "azero-full", "language": "en", "target": "en", "text": "These improvements will drive an incremental one billion dollars of cost savings in twenty twenty three.", "text_tts": "on dollars of cost savings in twenty twenty three", "translate": "These improvements will drive an incremental one billion dollars of cost savings in twenty twenty three.", "translate_tts": "These improvements will drive an incremental one billion dollars of cost savings in twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:22.622", "mode": "azero-full", "language": "en", "target": "en", "text": "which would mark our sixth year in a row of delivering one billion dollars of savings.", "text_tts": "ivering one billion dollars of savings", "translate": "which would mark our sixth year in a row of delivering one billion dollars of savings.", "translate_tts": "which would mark our sixth year in a row of delivering one billion dollars of savings", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:28.571", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, I'd like to share some additional color on our expectations for twenty twenty three.", "text_tts": "enty twenty three", "translate": "In closing, I'd like to share some additional color on our expectations for twenty twenty three.", "translate_tts": "In closing Id like to share some additional color on our expectations for twenty twenty three", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:35.235", "mode": "azero-full", "language": "en", "target": "en", "text": "While there is still uncertainty regarding the economic outlook, our go to market strategy is resonating with customers.", "text_tts": "to market strategy is resonating with customers", "translate": "While there is still uncertainty regarding the economic outlook, our go to market strategy is resonating with customers.", "translate_tts": "While there is still uncertainty regarding the economic outlook our go to market strategy is resonating with customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:37.889", "mode": "azero-full", "language": "en", "target": "en", "text": "and we believe our successful value creation model,", "text_tts": "successful value creation model", "translate": "and we believe our successful value creation model,", "translate_tts": "and we believe our successful value creation model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:41.140", "mode": "azero-full", "language": "en", "target": "en", "text": "positions us well to navigate evolving market conditions.", "text_tts": "to navigate evolving market conditions", "translate": "positions us well to navigate evolving market conditions.", "translate_tts": "positions us well to navigate evolving market conditions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:45.466", "mode": "azero-full", "language": "en", "target": "en", "text": "Before I go into the details of our twenty twenty three guidance,", "text_tts": "the details of our twenty twenty three guidance", "translate": "Before I go into the details of our twenty twenty three guidance,", "translate_tts": "Before I go into the details of our twenty twenty three guidance", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:48.954", "mode": "azero-full", "language": "en", "target": "en", "text": "there are a couple of unusual factors that I'd like to highlight.", "text_tts": "unusual factors that Id like to highlight", "translate": "there are a couple of unusual factors that I'd like to highlight.", "translate_tts": "there are a couple of unusual factors that Id like to highlight", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:50.018", "mode": "azero-full", "language": "en", "target": "en", "text": "First.", "text_tts": "First", "translate": "First.", "translate_tts": "First", "is_final": false, "emotion": "😊", "events": "🥴👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:54.970", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's decision to terminate our agreement with Express Grips in December of twenty twenty two", "text_tts": "in December of twenty twenty two", "translate": "Kroger's decision to terminate our agreement with Express Grips in December of twenty twenty two", "translate_tts": "Krogers decision to terminate our agreement with Express Grips in December of twenty twenty two", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:00.906", "mode": "azero-full", "language": "en", "target": "en", "text": "is expected to have a negative impact of one hundred and fifty basis points on identical sales with our fuel.", "text_tts": "dentical sales with our fuel", "translate": "is expected to have a negative impact of one hundred and fifty basis points on identical sales with our fuel.", "translate_tts": "is expected to have a negative impact of one hundred and fifty basis points on identical sales with our fuel", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:05.184", "mode": "azero-full", "language": "en", "target": "en", "text": "This decision is not expected to have a material effect on profitability.", "text_tts": "effect on profitability", "translate": "This decision is not expected to have a material effect on profitability.", "translate_tts": "This decision is not expected to have a material effect on profitability", "is_final": false, "emotion": "🤢", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:09.917", "mode": "azero-full", "language": "en", "target": "en", "text": "Second, twenty twenty three will include a fifty third week.", "text_tts": "ond twenty twenty three will include a fifty third week", "translate": "Second, twenty twenty three will include a fifty third week.", "translate_tts": "Second twenty twenty three will include a fifty third week", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:16.616", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect the effect of this extra week to add approximately fifteen cents to our adjusted net earnings per diluted share for the year.", "text_tts": "t earnings per diluted share for the year", "translate": "We expect the effect of this extra week to add approximately fifteen cents to our adjusted net earnings per diluted share for the year.", "translate_tts": "We expect the effect of this extra week to add approximately fifteen cents to our adjusted net earnings per diluted share for the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:24.182", "mode": "azero-full", "language": "en", "target": "en", "text": "With that important context, we expect to achieve identical sales without fuel of one percent to two percent in twenty twenty three.", "text_tts": "o percent in twenty twenty three", "translate": "With that important context, we expect to achieve identical sales without fuel of one percent to two percent in twenty twenty three.", "translate_tts": "With that important context we expect to achieve identical sales without fuel of one percent to two percent in twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:33.004", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding the effect of Express Scripts, our underlying identical sales without fuel growth is expected to be between two point five percent and three point five percent.", "text_tts": "ercent and three point five percent", "translate": "Excluding the effect of Express Scripts, our underlying identical sales without fuel growth is expected to be between two point five percent and three point five percent.", "translate_tts": "Excluding the effect of Express Scripts our underlying identical sales without fuel growth is expected to be between two point five percent and three point five percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:39.252", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to achieve adjusted FIFO operating profit of between five point two billion dollars.", "text_tts": "int two billion dollars", "translate": "We expect to achieve adjusted FIFO operating profit of between five point two billion dollars.", "translate_tts": "We expect to achieve adjusted FIFO operating profit of between five point two billion dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:48.715", "mode": "azero-full", "language": "en", "target": "en", "text": "and adjusted net earnings per diluted share of between four dollars forty five cents and four dollars sixty cents, including the expected benefit of the fifty third week.", "text_tts": "the expected benefit of the fifty third week", "translate": "and adjusted net earnings per diluted share of between four dollars forty five cents and four dollars sixty cents, including the expected benefit of the fifty third week.", "translate_tts": "and adjusted net earnings per diluted share of between four dollars forty five cents and four dollars sixty cents including the expected benefit of the fifty third week", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:17:55.851", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to grow revenue by continuing to invest in our customers through competitive pricing and personalization.", "text_tts": "customers through competitive pricing and personalization", "translate": "We expect to grow revenue by continuing to invest in our customers through competitive pricing and personalization.", "translate_tts": "We expect to grow revenue by continuing to invest in our customers through competitive pricing and personalization", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:01.459", "mode": "azero-full", "language": "en", "target": "en", "text": "and providing fresh products and a better shopping experience across our store and digital ecosystem.", "text_tts": "across our store and digital ecosystem", "translate": "and providing fresh products and a better shopping experience across our store and digital ecosystem.", "translate_tts": "and providing fresh products and a better shopping experience across our store and digital ecosystem", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:10.972", "mode": "azero-full", "language": "en", "target": "en", "text": "We will fund investments in gross margin in twenty twenty three by improving our product mix as we accelerate momentum with our fresh and our brands initiatives.", "text_tts": "r fresh and our brands initiatives", "translate": "We will fund investments in gross margin in twenty twenty three by improving our product mix as we accelerate momentum with our fresh and our brands initiatives.", "translate_tts": "We will fund investments in gross margin in twenty twenty three by improving our product mix as we accelerate momentum with our fresh and our brands initiatives", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:14.258", "mode": "azero-full", "language": "en", "target": "en", "text": "and by growing our alternative profit businesses.", "text_tts": "our alternative profit businesses", "translate": "and by growing our alternative profit businesses.", "translate_tts": "and by growing our alternative profit businesses", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:19.699", "mode": "azero-full", "language": "en", "target": "en", "text": "As Rodney mentioned earlier, we will also continue to invest significantly in associate wages.", "text_tts": "o invest significantly in associate wages", "translate": "As Rodney mentioned earlier, we will also continue to invest significantly in associate wages.", "translate_tts": "As Rodney mentioned earlier we will also continue to invest significantly in associate wages", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:22.948", "mode": "azero-full", "language": "en", "target": "en", "text": "and this will be funded by our planned cost saving initiatives.", "text_tts": "initiatives", "translate": "and this will be funded by our planned cost saving initiatives.", "translate_tts": "and this will be funded by our planned cost saving initiatives", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:28.851", "mode": "azero-full", "language": "en", "target": "en", "text": "While we believe fuel margins will remain structurally higher than historical averages,", "text_tts": "than historical averages", "translate": "While we believe fuel margins will remain structurally higher than historical averages,", "translate_tts": "While we believe fuel margins will remain structurally higher than historical averages", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:18:35.977", "mode": "azero-full", "language": "en", "target": "en", "text": "fuel profitability is expected to be a headwind to our model in twenty twenty three as we lap historic fuel margins from last year.", "text_tts": "nty three as we lap historic fuel margins from last year", "translate": "fuel profitability is expected to be a headwind to our model in twenty twenty three as we lap historic fuel margins from last year.", "translate_tts": "fuel profitability is expected to be a headwind to our model in twenty twenty three as we lap historic fuel margins from last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:18:42.366", "mode": "azero-full", "language": "en", "target": "en", "text": "Our twenty twenty three guidance assumes a LIFO charge of between three hundred to three hundred fifty million dollars.", "text_tts": "mes a LIFO charge of between three hundred to three hundred fifty million dollars", "translate": "Our twenty twenty three guidance assumes a LIFO charge of between three hundred to three hundred fifty million dollars.", "translate_tts": "Our twenty twenty three guidance assumes a LIFO charge of between three hundred to three hundred fifty million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:46.460", "mode": "azero-full", "language": "en", "target": "en", "text": "as a result of lower product cost inflation compared to twenty twenty two.", "text_tts": "twenty twenty two", "translate": "as a result of lower product cost inflation compared to twenty twenty two.", "translate_tts": "as a result of lower product cost inflation compared to twenty twenty two", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:49.431", "mode": "azero-full", "language": "en", "target": "en", "text": "While this amount is well above historical levels,", "text_tts": "t is well above historical levels", "translate": "While this amount is well above historical levels,", "translate_tts": "While this amount is well above historical levels", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:55.248", "mode": "azero-full", "language": "en", "target": "en", "text": "LIFO is expected to be a year over year tailwind and should more than offset lower fuel profitability.", "text_tts": "er fuel profitability", "translate": "LIFO is expected to be a year over year tailwind and should more than offset lower fuel profitability.", "translate_tts": "LIFO is expected to be a year over year tailwind and should more than offset lower fuel profitability", "is_final": false, "emotion": "🤢", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:07.587", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of quarterly cadence, we expect identical sales without fuel to be above the top end of our guidance range in the first half of the year as we continue to experience heightened levels of inflation.", "text_tts": "heightened levels of inflation", "translate": "In terms of quarterly cadence, we expect identical sales without fuel to be above the top end of our guidance range in the first half of the year as we continue to experience heightened levels of inflation.", "translate_tts": "In terms of quarterly cadence we expect identical sales without fuel to be above the top end of our guidance range in the first half of the year as we continue to experience heightened levels of inflation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:16.847", "mode": "azero-full", "language": "en", "target": "en", "text": "In the second half of the year, we expect identical sales without fuel to be at or slightly below the bottom end of our range as we expect inflation to taper later in the year.", "text_tts": "taper later in the year", "translate": "In the second half of the year, we expect identical sales without fuel to be at or slightly below the bottom end of our range as we expect inflation to taper later in the year.", "translate_tts": "In the second half of the year we expect identical sales without fuel to be at or slightly below the bottom end of our range as we expect inflation to taper later in the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:27.342", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect adjusted earnings per diluted share in quarter one will be slightly negative year over year as we cycle twenty two percent growth in EPS from Q one last year.", "text_tts": "cent growth in EPS from Q one last year", "translate": "We expect adjusted earnings per diluted share in quarter one will be slightly negative year over year as we cycle twenty two percent growth in EPS from Q one last year.", "translate_tts": "We expect adjusted earnings per diluted share in quarter one will be slightly negative year over year as we cycle twenty two percent growth in EPS from Q one last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:31.799", "mode": "azero-full", "language": "en", "target": "en", "text": "Quarter two and quarter three are expected to be within our annual guidance range,", "text_tts": "our annual guidance range", "translate": "Quarter two and quarter three are expected to be within our annual guidance range,", "translate_tts": "Quarter two and quarter three are expected to be within our annual guidance range", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:39.331", "mode": "azero-full", "language": "en", "target": "en", "text": "and quarter four is expected to be above our guidance range as we cycle the higher LIFO charge in twenty two and benefit from the fifty third week.", "text_tts": "efit from the fifty third week", "translate": "and quarter four is expected to be above our guidance range as we cycle the higher LIFO charge in twenty two and benefit from the fifty third week.", "translate_tts": "and quarter four is expected to be above our guidance range as we cycle the higher LIFO charge in twenty two and benefit from the fifty third week", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:43.605", "mode": "azero-full", "language": "en", "target": "en", "text": "As you heard from Rodney and myself this morning,", "text_tts": "odney and myself this morning", "translate": "As you heard from Rodney and myself this morning,", "translate_tts": "As you heard from Rodney and myself this morning", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:46.039", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is operating from a position of strength.", "text_tts": "from a position of strength", "translate": "Kroger is operating from a position of strength.", "translate_tts": "Kroger is operating from a position of strength", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:51.894", "mode": "azero-full", "language": "en", "target": "en", "text": "and the investments that we have made in our go to market strategy provide exciting opportunities for future growth.", "text_tts": "market strategy provide exciting opportunities for future growth", "translate": "and the investments that we have made in our go to market strategy provide exciting opportunities for future growth.", "translate_tts": "and the investments that we have made in our go to market strategy provide exciting opportunities for future growth", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:00.953", "mode": "azero-full", "language": "en", "target": "en", "text": "Our team is energized by these opportunities, and we believe Kroger is well positioned to continue to deliver attractive and sustainable returns for our shareholders.", "text_tts": "s for our shareholders", "translate": "Our team is energized by these opportunities, and we believe Kroger is well positioned to continue to deliver attractive and sustainable returns for our shareholders.", "translate_tts": "Our team is energized by these opportunities and we believe Kroger is well positioned to continue to deliver attractive and sustainable returns for our shareholders", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:02.737", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now turn the call back over to Rodney.", "text_tts": "back over to Rodney", "translate": "I'll now turn the call back over to Rodney.", "translate_tts": "Ill now turn the call back over to Rodney", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:03.811", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Gary.", "text_tts": "Thanks Gary", "translate": "Thanks, Gary.", "translate_tts": "Thanks Gary", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:09.873", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we open up the floor to your questions, let me provide an update on our pending merger with Albertsons.", "text_tts": "pending merger with Albertsons", "translate": "Before we open up the floor to your questions, let me provide an update on our pending merger with Albertsons.", "translate_tts": "Before we open up the floor to your questions let me provide an update on our pending merger with Albertsons", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:11.994", "mode": "azero-full", "language": "en", "target": "en", "text": "during the past few months,", "text_tts": "few months", "translate": "during the past few months,", "translate_tts": "during the past few months", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:16.187", "mode": "azero-full", "language": "en", "target": "en", "text": "We've spent time getting to know the Vec and the Albertsons leadership team.", "text_tts": "nd the Albertsons leadership team", "translate": "We've spent time getting to know the Vec and the Albertsons leadership team.", "translate_tts": "Weve spent time getting to know the Vec and the Albertsons leadership team", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:22.427", "mode": "azero-full", "language": "en", "target": "en", "text": "We are incredibly impressed with their talent, culture and commitment to their customers and communities.", "text_tts": "commitment to their customers and communities", "translate": "We are incredibly impressed with their talent, culture and commitment to their customers and communities.", "translate_tts": "We are incredibly impressed with their talent culture and commitment to their customers and communities", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:27.245", "mode": "azero-full", "language": "en", "target": "en", "text": "We look forward to bringing together our two highly complementary organizations.", "text_tts": "complementary organizations", "translate": "We look forward to bringing together our two highly complementary organizations.", "translate_tts": "We look forward to bringing together our two highly complementary organizations", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:31.320", "mode": "azero-full", "language": "en", "target": "en", "text": "to provide customers with lower prices and more choices.", "text_tts": "with lower prices and more choices", "translate": "to provide customers with lower prices and more choices.", "translate_tts": "to provide customers with lower prices and more choices", "is_final": false, "emotion": "😡", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:35.572", "mode": "azero-full", "language": "en", "target": "en", "text": "while realizing the long term value we expect this merger will deliver.", "text_tts": "ct this merger will deliver", "translate": "while realizing the long term value we expect this merger will deliver.", "translate_tts": "while realizing the long term value we expect this merger will deliver", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:39.275", "mode": "azero-full", "language": "en", "target": "en", "text": "We are working cooperatively with regulators.", "text_tts": "cooperatively with regulators", "translate": "We are working cooperatively with regulators.", "translate_tts": "We are working cooperatively with regulators", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:43.209", "mode": "azero-full", "language": "en", "target": "en", "text": "responding to the Federal Trade Commission's second request.", "text_tts": "Federal Trade Commissions second request", "translate": "responding to the Federal Trade Commission's second request.", "translate_tts": "responding to the Federal Trade Commissions second request", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:45.891", "mode": "azero-full", "language": "en", "target": "en", "text": "and in discussions about the transaction.", "text_tts": "about the transaction", "translate": "and in discussions about the transaction.", "translate_tts": "and in discussions about the transaction", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:49.513", "mode": "azero-full", "language": "en", "target": "en", "text": "while also working to identify potential buyers for the stores,", "text_tts": "so working to identify potential buyers for the stores", "translate": "while also working to identify potential buyers for the stores,", "translate_tts": "while also working to identify potential buyers for the stores", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:51.321", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to divest.", "text_tts": "We expect to divest", "translate": "We expect to divest.", "translate_tts": "We expect to divest", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:54.757", "mode": "azero-full", "language": "en", "target": "en", "text": "to obtain clearance for the transaction.", "text_tts": "clearance for the transaction", "translate": "to obtain clearance for the transaction.", "translate_tts": "to obtain clearance for the transaction", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:03.686", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased with the level of interest received thus far, and we'll work towards finding a solution that benefits all stakeholders.", "text_tts": "stakeholders", "translate": "We are pleased with the level of interest received thus far, and we'll work towards finding a solution that benefits all stakeholders.", "translate_tts": "We are pleased with the level of interest received thus far and well work towards finding a solution that benefits all stakeholders", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:09.376", "mode": "azero-full", "language": "en", "target": "en", "text": "we remain on track to close the transaction in early twenty twenty four.", "text_tts": "early twenty twenty four", "translate": "we remain on track to close the transaction in early twenty twenty four.", "translate_tts": "we remain on track to close the transaction in early twenty twenty four", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:13.706", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we launched our integration planning efforts.", "text_tts": "aunched our integration planning efforts", "translate": "During the quarter, we launched our integration planning efforts.", "translate_tts": "During the quarter we launched our integration planning efforts", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:17.845", "mode": "azero-full", "language": "en", "target": "en", "text": "with the goal of preparing for a seamless cultural and operational integration.", "text_tts": "integration", "translate": "with the goal of preparing for a seamless cultural and operational integration.", "translate_tts": "with the goal of preparing for a seamless cultural and operational integration", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:23.813", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to create customer benefits beginning day one post close.", "text_tts": "post close", "translate": "We expect to create customer benefits beginning day one post close.", "translate_tts": "We expect to create customer benefits beginning day one post close", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:26.914", "mode": "azero-full", "language": "en", "target": "en", "text": "The integration team is developing work streams.", "text_tts": "developing work streams", "translate": "The integration team is developing work streams.", "translate_tts": "The integration team is developing work streams", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:31.462", "mode": "azero-full", "language": "en", "target": "en", "text": "with clear objectives and milestones to deliver value for our customers,", "text_tts": "customers", "translate": "with clear objectives and milestones to deliver value for our customers,", "translate_tts": "with clear objectives and milestones to deliver value for our customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:34.497", "mode": "azero-full", "language": "en", "target": "en", "text": "associates, communities and shareholders.", "text_tts": "nities and shareholders", "translate": "associates, communities and shareholders.", "translate_tts": "associates communities and shareholders", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:37.081", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased with the progress we've made to date.", "text_tts": "with the progress weve made to date", "translate": "We are pleased with the progress we've made to date.", "translate_tts": "We are pleased with the progress weve made to date", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:40.436", "mode": "azero-full", "language": "en", "target": "en", "text": "and we'll continue to provide updates as we have them.", "text_tts": "to provide updates as we have them", "translate": "and we'll continue to provide updates as we have them.", "translate_tts": "and well continue to provide updates as we have them", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:44.934", "mode": "azero-full", "language": "en", "target": "en", "text": "we achieved exceptional results in twenty twenty two.", "text_tts": "exceptional results in twenty twenty two", "translate": "we achieved exceptional results in twenty twenty two.", "translate_tts": "we achieved exceptional results in twenty twenty two", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:48.768", "mode": "azero-full", "language": "en", "target": "en", "text": "building on our record years in twenty twenty and twenty twenty one.", "text_tts": "cord years in twenty twenty and twenty twenty one", "translate": "building on our record years in twenty twenty and twenty twenty one.", "translate_tts": "building on our record years in twenty twenty and twenty twenty one", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:52.861", "mode": "azero-full", "language": "en", "target": "en", "text": "And we exceeded our commitments in our leading with fresh", "text_tts": "eded our commitments in our leading with fresh", "translate": "And we exceeded our commitments in our leading with fresh", "translate_tts": "And we exceeded our commitments in our leading with fresh", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:54.735", "mode": "azero-full", "language": "en", "target": "en", "text": "accelerating with digital strategy.", "text_tts": "strategy", "translate": "accelerating with digital strategy.", "translate_tts": "accelerating with digital strategy", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:57.787", "mode": "azero-full", "language": "en", "target": "en", "text": "our strategy of focusing on our customers,", "text_tts": "of focusing on our customers", "translate": "our strategy of focusing on our customers,", "translate_tts": "our strategy of focusing on our customers", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:01.533", "mode": "azero-full", "language": "en", "target": "en", "text": "our associates and our communities is working.", "text_tts": "s and our communities is working", "translate": "our associates and our communities is working.", "translate_tts": "our associates and our communities is working", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:06.163", "mode": "azero-full", "language": "en", "target": "en", "text": "our customers are telling us that we're doing a better job serving their needs.", "text_tts": "better job serving their needs", "translate": "our customers are telling us that we're doing a better job serving their needs.", "translate_tts": "our customers are telling us that were doing a better job serving their needs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:10.996", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to improve our associate wages and comprehensive benefits.", "text_tts": "associate wages and comprehensive benefits", "translate": "We continue to improve our associate wages and comprehensive benefits.", "translate_tts": "We continue to improve our associate wages and comprehensive benefits", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:13.488", "mode": "azero-full", "language": "en", "target": "en", "text": "with a thirty four percent increase", "text_tts": "irty four percent increase", "translate": "with a thirty four percent increase", "translate_tts": "with a thirty four percent increase", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:14.861", "mode": "azero-full", "language": "en", "target": "en", "text": "in the last five years.", "text_tts": "years", "translate": "in the last five years.", "translate_tts": "in the last five years", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:19.028", "mode": "azero-full", "language": "en", "target": "en", "text": "And we are helping to create healthier, thriving communities", "text_tts": "to create healthier thriving communities", "translate": "And we are helping to create healthier, thriving communities", "translate_tts": "And we are helping to create healthier thriving communities", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:21.255", "mode": "azero-full", "language": "en", "target": "en", "text": "There are zero hunger, zero waste work.", "text_tts": "hunger zero waste work", "translate": "There are zero hunger, zero waste work.", "translate_tts": "There are zero hunger zero waste work", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:24.536", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe our momentum is sustainable.", "text_tts": "momentum is sustainable", "translate": "We believe our momentum is sustainable.", "translate_tts": "We believe our momentum is sustainable", "is_final": false, "emotion": "😮", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:29.661", "mode": "azero-full", "language": "en", "target": "en", "text": "and will only accelerate upon the completion of our pending merger with Albertsons.", "text_tts": "pending merger with Albertsons", "translate": "and will only accelerate upon the completion of our pending merger with Albertsons.", "translate_tts": "and will only accelerate upon the completion of our pending merger with Albertsons", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:33.683", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, Gary and I look forward to taking your questions.", "text_tts": "taking your questions", "translate": "With that, Gary and I look forward to taking your questions.", "translate_tts": "With that Gary and I look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:36.632", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:41.684", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, if you'd like to ask a question, you can press style one on your telephone keypad.", "text_tts": "r telephone keypad", "translate": "As a reminder, if you'd like to ask a question, you can press style one on your telephone keypad.", "translate_tts": "As a reminder if youd like to ask a question you can press style one on your telephone keypad", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:44.692", "mode": "azero-full", "language": "en", "target": "en", "text": "If you'd like to withdraw your question, you may press Star two.", "text_tts": "your question you may press Star two", "translate": "If you'd like to withdraw your question, you may press Star two.", "translate_tts": "If youd like to withdraw your question you may press Star two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:48.256", "mode": "azero-full", "language": "en", "target": "en", "text": "Please ensure you're unmuted locally when asking your question.", "text_tts": "unmuted locally when asking your question", "translate": "Please ensure you're unmuted locally when asking your question.", "translate_tts": "Please ensure youre unmuted locally when asking your question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:51.411", "mode": "azero-full", "language": "en", "target": "en", "text": "Please limit yourself to one question and one follow up question.", "text_tts": "to one question and one follow up question", "translate": "Please limit yourself to one question and one follow up question.", "translate_tts": "Please limit yourself to one question and one follow up question", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:52.111", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:59.531", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question for today comes from John Heinbockel of Guggenheim Partners.", "text_tts": "bockel of Guggenheim Partners", "translate": "Our first question for today comes from John Heinbockel of Guggenheim Partners.", "translate_tts": "Our first question for today comes from John Heinbockel of Guggenheim Partners", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:01.805", "mode": "azero-full", "language": "en", "target": "en", "text": "John, your line is now open, please go ahead.", "text_tts": "now open please go ahead", "translate": "John, your line is now open, please go ahead.", "translate_tts": "John your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:11.835", "mode": "azero-full", "language": "en", "target": "en", "text": "Rodney, I wanted to start with since it's the beginning of a new year. As you guys think about your consumer deciles, quartiles,", "text_tts": "out your consumer deciles quartiles", "translate": "Rodney, I wanted to start with since it's the beginning of a new year. As you guys think about your consumer deciles, quartiles,", "translate_tts": "Rodney I wanted to start with since its the beginning of a new year As you guys think about your consumer deciles quartiles", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:13.267", "mode": "azero-full", "language": "en", "target": "en", "text": "However you look at it.", "text_tts": "However you look at it", "translate": "However you look at it.", "translate_tts": "However you look at it", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:20.483", "mode": "azero-full", "language": "en", "target": "en", "text": "what's the wallet share opportunity, right? Maybe from the average consumer to your best", "text_tts": "average consumer to your best", "translate": "what's the wallet share opportunity, right? Maybe from the average consumer to your best", "translate_tts": "whats the wallet share opportunity right Maybe from the average consumer to your best", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:24.471", "mode": "azero-full", "language": "en", "target": "en", "text": "most loyal consumer? And where is the when you do sort of a gap analysis,", "text_tts": "you do sort of a gap analysis", "translate": "most loyal consumer? And where is the when you do sort of a gap analysis,", "translate_tts": "most loyal consumer And where is the when you do sort of a gap analysis", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:28.820", "mode": "azero-full", "language": "en", "target": "en", "text": "Where's the gap? Is it fresh?", "text_tts": "Is it fresh", "translate": "Where's the gap? Is it fresh?", "translate_tts": "Wheres the gap Is it fresh", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:32.981", "mode": "azero-full", "language": "en", "target": "en", "text": "We're in the biggest pockets, right, where the average consumer is not", "text_tts": "nsumer is not", "translate": "We're in the biggest pockets, right, where the average consumer is not", "translate_tts": "Were in the biggest pockets right where the average consumer is not", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:34.795", "mode": "azero-full", "language": "en", "target": "en", "text": "spending as much as the most loyal.", "text_tts": "the most loyal", "translate": "spending as much as the most loyal.", "translate_tts": "spending as much as the most loyal", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:42.037", "mode": "azero-full", "language": "en", "target": "en", "text": "John, thanks, and I love the question. And we always look at it", "text_tts": "we always look at it", "translate": "John, thanks, and I love the question. And we always look at it", "translate_tts": "John thanks and I love the question And we always look at it", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:47.299", "mode": "azero-full", "language": "en", "target": "en", "text": "slightly different because we look at the opportunity as all the business.", "text_tts": "s all the business", "translate": "slightly different because we look at the opportunity as all the business.", "translate_tts": "slightly different because we look at the opportunity as all the business", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:51.308", "mode": "azero-full", "language": "en", "target": "en", "text": "And even in places where we overindex,", "text_tts": "in places where we overindex", "translate": "And even in places where we overindex,", "translate_tts": "And even in places where we overindex", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:53.897", "mode": "azero-full", "language": "en", "target": "en", "text": "there's still a lot of opportunity. Customers", "text_tts": "lot of opportunity Customers", "translate": "there's still a lot of opportunity. Customers", "translate_tts": "theres still a lot of opportunity Customers", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:58.541", "mode": "azero-full", "language": "en", "target": "en", "text": "that are most loyal to us will still spend thirty percent to fifty percent.", "text_tts": "rcent to fifty percent", "translate": "that are most loyal to us will still spend thirty percent to fifty percent.", "translate_tts": "that are most loyal to us will still spend thirty percent to fifty percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:00.795", "mode": "azero-full", "language": "en", "target": "en", "text": "of their spending somewhere other than Kroger.", "text_tts": "somewhere other than Kroger", "translate": "of their spending somewhere other than Kroger.", "translate_tts": "of their spending somewhere other than Kroger", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:04.217", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's an opportunity for us.", "text_tts": "an opportunity for us", "translate": "And that's an opportunity for us.", "translate_tts": "And thats an opportunity for us", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:06.905", "mode": "azero-full", "language": "en", "target": "en", "text": "to improve our position.", "text_tts": "tion", "translate": "to improve our position.", "translate_tts": "to improve our position", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:13.272", "mode": "azero-full", "language": "en", "target": "en", "text": "When you look at fresh, we start off with a higher share of fresh than we do", "text_tts": "higher share of fresh than we do", "translate": "When you look at fresh, we start off with a higher share of fresh than we do", "translate_tts": "When you look at fresh we start off with a higher share of fresh than we do", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:20.647", "mode": "azero-full", "language": "en", "target": "en", "text": "in the other parts. But it's an area where we're meaningfully better than our competitors.", "text_tts": "meaningfully better than our competitors", "translate": "in the other parts. But it's an area where we're meaningfully better than our competitors.", "translate_tts": "in the other parts But its an area where were meaningfully better than our competitors", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:25.351", "mode": "azero-full", "language": "en", "target": "en", "text": "So our ability and focus on growing our business", "text_tts": "ness", "translate": "So our ability and focus on growing our business", "translate_tts": "So our ability and focus on growing our business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:31.451", "mode": "azero-full", "language": "en", "target": "en", "text": "is to really what we find is full, fresh and friendly resonates with all customer types.", "text_tts": "types", "translate": "is to really what we find is full, fresh and friendly resonates with all customer types.", "translate_tts": "is to really what we find is full fresh and friendly resonates with all customer types", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:41.794", "mode": "azero-full", "language": "en", "target": "en", "text": "And we do it in a way where there's zero compromise. So a customer on a budget can get great value for our brands. They can save seven percent sign to ten percent sign.", "text_tts": "y can save seven percent sign to ten percent sign", "translate": "And we do it in a way where there's zero compromise. So a customer on a budget can get great value for our brands. They can save seven percent sign to ten percent sign.", "translate_tts": "And we do it in a way where theres zero compromise So a customer on a budget can get great value for our brands They can save seven percent sign to ten percent sign", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:44.254", "mode": "azero-full", "language": "en", "target": "en", "text": "by buying our brands versus national brands.", "text_tts": "brands versus national brands", "translate": "by buying our brands versus national brands.", "translate_tts": "by buying our brands versus national brands", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:49.199", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at our home chef and products related to that,", "text_tts": "ur home chef and products related to that", "translate": "If you look at our home chef and products related to that,", "translate_tts": "If you look at our home chef and products related to that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:51.821", "mode": "azero-full", "language": "en", "target": "en", "text": "a customer can get a meal for", "text_tts": "get a meal for", "translate": "a customer can get a meal for", "translate_tts": "a customer can get a meal for", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:57.348", "mode": "azero-full", "language": "en", "target": "en", "text": "one third to one fourth of what it costs going out.", "text_tts": "ut", "translate": "one third to one fourth of what it costs going out.", "translate_tts": "one third to one fourth of what it costs going out", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:00.834", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's really all of those together. And our opportunity", "text_tts": "r opportunity", "translate": "So it's really all of those together. And our opportunity", "translate_tts": "So its really all of those together And our opportunity", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:06.142", "mode": "azero-full", "language": "en", "target": "en", "text": "our sweet spot is always the customer that likes a good value for the money.", "text_tts": "ue for the money", "translate": "our sweet spot is always the customer that likes a good value for the money.", "translate_tts": "our sweet spot is always the customer that likes a good value for the money", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:13.164", "mode": "azero-full", "language": "en", "target": "en", "text": "And fresh is incredibly important and friendly is incredibly important. That's our sweet spot where we connect the best.", "text_tts": "where we connect the best", "translate": "And fresh is incredibly important and friendly is incredibly important. That's our sweet spot where we connect the best.", "translate_tts": "And fresh is incredibly important and friendly is incredibly important Thats our sweet spot where we connect the best", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:24.737", "mode": "azero-full", "language": "en", "target": "en", "text": "And that is a growing area across the US, and we operate in many markets that are growing as well. So for us, that's really our sweet spot and our opportunity", "text_tts": "and our opportunity", "translate": "And that is a growing area across the US, and we operate in many markets that are growing as well. So for us, that's really our sweet spot and our opportunity", "translate_tts": "And that is a growing area across the US and we operate in many markets that are growing as well So for us thats really our sweet spot and our opportunity", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:31.466", "mode": "azero-full", "language": "en", "target": "en", "text": "and our strategy is oriented around that. And then technology just provides the support for that to make it easier for the customer.", "text_tts": "make it easier for the customer", "translate": "and our strategy is oriented around that. And then technology just provides the support for that to make it easier for the customer.", "translate_tts": "and our strategy is oriented around that And then technology just provides the support for that to make it easier for the customer", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:36.726", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Maybe secondly, right, if you look at the Express Scripts impact", "text_tts": "secondly right if you look at the Express Scripts impact", "translate": "Great. Maybe secondly, right, if you look at the Express Scripts impact", "translate_tts": "Great Maybe secondly right if you look at the Express Scripts impact", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:41.606", "mode": "azero-full", "language": "en", "target": "en", "text": "So how much of that is pharmacy versus non?", "text_tts": "", "translate": "So how much of that is pharmacy versus non?", "translate_tts": "So how much of that is pharmacy versus non", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:46.924", "mode": "azero-full", "language": "en", "target": "en", "text": "right? And I know you guys have always said pharmacy pharmacy customers are among the most loyal customers", "text_tts": "oyal customers", "translate": "right? And I know you guys have always said pharmacy pharmacy customers are among the most loyal customers", "translate_tts": "right And I know you guys have always said pharmacy pharmacy customers are among the most loyal customers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:49.208", "mode": "azero-full", "language": "en", "target": "en", "text": "How do you think about losing trips?", "text_tts": "losing trips", "translate": "How do you think about losing trips?", "translate_tts": "How do you think about losing trips", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:51.390", "mode": "azero-full", "language": "en", "target": "en", "text": "right? Because of this,", "text_tts": "of this", "translate": "right? Because of this,", "translate_tts": "right Because of this", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:57.885", "mode": "azero-full", "language": "en", "target": "en", "text": "and then maybe using right your data, okay, we know who I think you know who the ExpressScripts customers were.", "text_tts": "Scripts customers were", "translate": "and then maybe using right your data, okay, we know who I think you know who the ExpressScripts customers were.", "translate_tts": "and then maybe using right your data okay we know who I think you know who the ExpressScripts customers were", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:03.174", "mode": "azero-full", "language": "en", "target": "en", "text": "we can do incremental outreach to make sure we don't lose trips with those particular households.", "text_tts": "holds", "translate": "we can do incremental outreach to make sure we don't lose trips with those particular households.", "translate_tts": "we can do incremental outreach to make sure we dont lose trips with those particular households", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:11.822", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look the numbers that Gary provided, by far the majority of that's pharmacy.", "text_tts": "e majority of thats pharmacy", "translate": "If you look the numbers that Gary provided, by far the majority of that's pharmacy.", "translate_tts": "If you look the numbers that Gary provided by far the majority of thats pharmacy", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:20.559", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams are doing great work on using our discount cards to be able to help customers identify", "text_tts": "p customers identify", "translate": "Our teams are doing great work on using our discount cards to be able to help customers identify", "translate_tts": "Our teams are doing great work on using our discount cards to be able to help customers identify", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:22.461", "mode": "azero-full", "language": "en", "target": "en", "text": "other alternatives. And in fact,", "text_tts": "And in fact", "translate": "other alternatives. And in fact,", "translate_tts": "other alternatives And in fact", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:24.334", "mode": "azero-full", "language": "en", "target": "en", "text": "in many cases, they're saving money.", "text_tts": "theyre saving money", "translate": "in many cases, they're saving money.", "translate_tts": "in many cases theyre saving money", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:35.235", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also going directly with some other companies to provide the benefit rather than going through a PBM. So but by far, the majority of the estimate that Gary provided", "text_tts": "ity of the estimate that Gary provided", "translate": "We're also going directly with some other companies to provide the benefit rather than going through a PBM. So but by far, the majority of the estimate that Gary provided", "translate_tts": "Were also going directly with some other companies to provide the benefit rather than going through a PBM So but by far the majority of the estimate that Gary provided", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:49.749", "mode": "azero-full", "language": "en", "target": "en", "text": "is pharmacy, and we're using the things that you said to make sure that we don't lose that customer connection and we don't lose the trip to the grocery store. I don't know, Gary, anything you want to add to that? I think you said it well. I think John described it, but work the team's done", "text_tts": "work the teams done", "translate": "is pharmacy, and we're using the things that you said to make sure that we don't lose that customer connection and we don't lose the trip to the grocery store. I don't know, Gary, anything you want to add to that? I think you said it well. I think John described it, but work the team's done", "translate_tts": "is pharmacy and were using the things that you said to make sure that we dont lose that customer connection and we dont lose the trip to the grocery store I dont know Gary anything you want to add to that I think you said it well I think John described it but work the teams done", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:54.873", "mode": "azero-full", "language": "en", "target": "en", "text": "using our data and personalization to make sure that we're protecting the customer, I think is working.", "text_tts": "protecting the customer I think is working", "translate": "using our data and personalization to make sure that we're protecting the customer, I think is working.", "translate_tts": "using our data and personalization to make sure that were protecting the customer I think is working", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:57.307", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, John. Thank you guys.", "text_tts": "Thanks John Thank you guys", "translate": "Thanks, John. Thank you guys.", "translate_tts": "Thanks John Thank you guys", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:04.613", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Ed Kelly of Wells Fargo.", "text_tts": "y of Wells Fargo", "translate": "Thank you. Our next question comes from Ed Kelly of Wells Fargo.", "translate_tts": "Thank you Our next question comes from Ed Kelly of Wells Fargo", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:06.915", "mode": "azero-full", "language": "en", "target": "en", "text": "Ed, your line is now open, please go ahead.", "text_tts": "now open please go ahead", "translate": "Ed, your line is now open, please go ahead.", "translate_tts": "Ed your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:11.769", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi guys, good morning, and thanks for working all over the caller.", "text_tts": "and thanks for working all over the caller", "translate": "Hi guys, good morning, and thanks for working all over the caller.", "translate_tts": "Hi guys good morning and thanks for working all over the caller", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:17.082", "mode": "azero-full", "language": "en", "target": "en", "text": "question for you to start, Rodney, just kind of big picture.", "text_tts": "start Rodney just kind of big picture", "translate": "question for you to start, Rodney, just kind of big picture.", "translate_tts": "question for you to start Rodney just kind of big picture", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:31.730", "mode": "azero-full", "language": "en", "target": "en", "text": "we're coming off of an inflationary cycle that really none of us have ever sort of seen before. And obviously, there are a lot of implications associated with that. But as you look forward into twenty three and sort of thought about providing", "text_tts": "of thought about providing", "translate": "we're coming off of an inflationary cycle that really none of us have ever sort of seen before. And obviously, there are a lot of implications associated with that. But as you look forward into twenty three and sort of thought about providing", "translate_tts": "were coming off of an inflationary cycle that really none of us have ever sort of seen before And obviously there are a lot of implications associated with that But as you look forward into twenty three and sort of thought about providing", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:45.623", "mode": "azero-full", "language": "en", "target": "en", "text": "how do you think the industry is going to evolve off of the heels of that? Meaning, what's the level of inflation that you've embedded within your ID guidance of two point five to three point five exits?", "text_tts": "five exits", "translate": "how do you think the industry is going to evolve off of the heels of that? Meaning, what's the level of inflation that you've embedded within your ID guidance of two point five to three point five exits?", "translate_tts": "how do you think the industry is going to evolve off of the heels of that Meaning whats the level of inflation that youve embedded within your ID guidance of two point five to three point five exits", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:45.782", "mode": "azero-full", "language": "en", "target": "en", "text": "Express.", "text_tts": "Express", "translate": "Express.", "translate_tts": "Express", "is_final": false, "emotion": "", "events": "😤👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:01.468", "mode": "azero-full", "language": "en", "target": "en", "text": "How do you think about the promotional backdrop and how that changes? Are you happy with your underlying tonnage, for instance, or volume, given what's happened with pricing and what we've seen with comps at some value?", "text_tts": "ve seen with comps at some value", "translate": "How do you think about the promotional backdrop and how that changes? Are you happy with your underlying tonnage, for instance, or volume, given what's happened with pricing and what we've seen with comps at some value?", "translate_tts": "How do you think about the promotional backdrop and how that changes Are you happy with your underlying tonnage for instance or volume given whats happened with pricing and what weve seen with comps at some value", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:04.351", "mode": "azero-full", "language": "en", "target": "en", "text": "players like Walmart etcetera. Just kind of curious is that", "text_tts": "rt etcetera Just kind of curious is that", "translate": "players like Walmart etcetera. Just kind of curious is that", "translate_tts": "players like Walmart etcetera Just kind of curious is that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:08.686", "mode": "azero-full", "language": "en", "target": "en", "text": "how all of that played into the way you were thinking about guidance.", "text_tts": "about guidance", "translate": "how all of that played into the way you were thinking about guidance.", "translate_tts": "how all of that played into the way you were thinking about guidance", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:18.267", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. If you look at inflation overall, we would expect inflation to be higher in the first half of the year than the second half of the year. And the", "text_tts": "he year And the", "translate": "Yes. If you look at inflation overall, we would expect inflation to be higher in the first half of the year than the second half of the year. And the", "translate_tts": "Yes If you look at inflation overall we would expect inflation to be higher in the first half of the year than the second half of the year And the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:22.622", "mode": "azero-full", "language": "en", "target": "en", "text": "quarterly insights that Gary provided really reflected that.", "text_tts": "nsights that Gary provided really reflected that", "translate": "quarterly insights that Gary provided really reflected that.", "translate_tts": "quarterly insights that Gary provided really reflected that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:26.897", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the thing that we feel really good about", "text_tts": "good about", "translate": "If you look at the thing that we feel really good about", "translate_tts": "If you look at the thing that we feel really good about", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:30.717", "mode": "azero-full", "language": "en", "target": "en", "text": "and I shared specifics on the prepared comments.", "text_tts": "", "translate": "and I shared specifics on the prepared comments.", "translate_tts": "and I shared specifics on the prepared comments", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:38.305", "mode": "azero-full", "language": "en", "target": "en", "text": "the higher income customer is really resonating with our value proposition. And", "text_tts": "proposition And", "translate": "the higher income customer is really resonating with our value proposition. And", "translate_tts": "the higher income customer is really resonating with our value proposition And", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:52.509", "mode": "azero-full", "language": "en", "target": "en", "text": "we're having meaningful increases there in terms of that customer. And one of the things I always think it's important for people to realize is the profitability of that customer is higher as well because they shop for the full mix of our stores", "text_tts": "because they shop for the full mix of our stores", "translate": "we're having meaningful increases there in terms of that customer. And one of the things I always think it's important for people to realize is the profitability of that customer is higher as well because they shop for the full mix of our stores", "translate_tts": "were having meaningful increases there in terms of that customer And one of the things I always think its important for people to realize is the profitability of that customer is higher as well because they shop for the full mix of our stores", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:52.891", "mode": "azero-full", "language": "en", "target": "en", "text": "Words.", "text_tts": "Words", "translate": "Words.", "translate_tts": "Words", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:58.090", "mode": "azero-full", "language": "en", "target": "en", "text": "and they would be buying more produce in fresh departments and deli bakery.", "text_tts": "i bakery", "translate": "and they would be buying more produce in fresh departments and deli bakery.", "translate_tts": "and they would be buying more produce in fresh departments and deli bakery", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:00.466", "mode": "azero-full", "language": "en", "target": "en", "text": "which is driving some of that profitability shift.", "text_tts": "some of that profitability shift", "translate": "which is driving some of that profitability shift.", "translate_tts": "which is driving some of that profitability shift", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:11.282", "mode": "azero-full", "language": "en", "target": "en", "text": "So when you look at overall, we feel really good on how we're connecting with our customers. We feel really good at how we're improving on fresh", "text_tts": "improving on fresh", "translate": "So when you look at overall, we feel really good on how we're connecting with our customers. We feel really good at how we're improving on fresh", "translate_tts": "So when you look at overall we feel really good on how were connecting with our customers We feel really good at how were improving on fresh", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:13.894", "mode": "azero-full", "language": "en", "target": "en", "text": "And when you look at the share that we're getting with", "text_tts": "were getting with", "translate": "And when you look at the share that we're getting with", "translate_tts": "And when you look at the share that were getting with", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:17.950", "mode": "azero-full", "language": "en", "target": "en", "text": "the customer that really focuses on that, we feel good about.", "text_tts": "good about", "translate": "the customer that really focuses on that, we feel good about.", "translate_tts": "the customer that really focuses on that we feel good about", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:18.169", "mode": "azero-full", "language": "en", "target": "en", "text": "but", "text_tts": "but", "translate": "but", "translate_tts": "but", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:28.631", "mode": "azero-full", "language": "en", "target": "en", "text": "When you look at it overall, we're always striving to do better. And I feel good about the progress we're making. We're excited about the opportunities we have in front of us.", "text_tts": "e opportunities we have in front of us", "translate": "When you look at it overall, we're always striving to do better. And I feel good about the progress we're making. We're excited about the opportunities we have in front of us.", "translate_tts": "When you look at it overall were always striving to do better And I feel good about the progress were making Were excited about the opportunities we have in front of us", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:35.377", "mode": "azero-full", "language": "en", "target": "en", "text": "and we still think we can continue to do better. In terms of specifics on inflation, Gary, I'll let you", "text_tts": "erms of specifics on inflation Gary Ill let you", "translate": "and we still think we can continue to do better. In terms of specifics on inflation, Gary, I'll let you", "translate_tts": "and we still think we can continue to do better In terms of specifics on inflation Gary Ill let you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:39.413", "mode": "azero-full", "language": "en", "target": "en", "text": "share the specific inflation assumption because", "text_tts": "ific inflation assumption because", "translate": "share the specific inflation assumption because", "translate_tts": "share the specific inflation assumption because", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:40.072", "mode": "azero-full", "language": "en", "target": "en", "text": "It's pretty.", "text_tts": "Its pretty", "translate": "It's pretty.", "translate_tts": "Its pretty", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:45.842", "mode": "azero-full", "language": "en", "target": "en", "text": "during the year, it's obviously pretty wide range. Sure. Yes. Thanks, Rodney. Thanks for the question, Ed.", "text_tts": "dney Thanks for the question Ed", "translate": "during the year, it's obviously pretty wide range. Sure. Yes. Thanks, Rodney. Thanks for the question, Ed.", "translate_tts": "during the year its obviously pretty wide range Sure Yes Thanks Rodney Thanks for the question Ed", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:50.823", "mode": "azero-full", "language": "en", "target": "en", "text": "from an inflation perspective, Ed, what we're seeing at the moment is that we've seen the last couple of quarters", "text_tts": "is that weve seen the last couple of quarters", "translate": "from an inflation perspective, Ed, what we're seeing at the moment is that we've seen the last couple of quarters", "translate_tts": "from an inflation perspective Ed what were seeing at the moment is that weve seen the last couple of quarters", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:55.598", "mode": "azero-full", "language": "en", "target": "en", "text": "inflation has really sort of stabilized. And what we're starting to see is in the fresh categories", "text_tts": "ories", "translate": "inflation has really sort of stabilized. And what we're starting to see is in the fresh categories", "translate_tts": "inflation has really sort of stabilized And what were starting to see is in the fresh categories", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:57.622", "mode": "azero-full", "language": "en", "target": "en", "text": "a sort of deceleration in inflation, but grocery is", "text_tts": "in inflation but grocery is", "translate": "a sort of deceleration in inflation, but grocery is", "translate_tts": "a sort of deceleration in inflation but grocery is", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:09.563", "mode": "azero-full", "language": "en", "target": "en", "text": "has remained pretty stubborn in terms of the levels there. So we're assuming, as Rodney mentioned, the first half of the year that a gradual decline, probably grocery remaining fairly stubborn where it is today, but some of the fresh categories", "text_tts": "ut some of the fresh categories", "translate": "has remained pretty stubborn in terms of the levels there. So we're assuming, as Rodney mentioned, the first half of the year that a gradual decline, probably grocery remaining fairly stubborn where it is today, but some of the fresh categories", "translate_tts": "has remained pretty stubborn in terms of the levels there So were assuming as Rodney mentioned the first half of the year that a gradual decline probably grocery remaining fairly stubborn where it is today but some of the fresh categories", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:14.797", "mode": "azero-full", "language": "en", "target": "en", "text": "continuing to show some deceleration. And then we're expecting sort of towards the end of the year that we get to", "text_tts": "year that we get to", "translate": "continuing to show some deceleration. And then we're expecting sort of towards the end of the year that we get to", "translate_tts": "continuing to show some deceleration And then were expecting sort of towards the end of the year that we get to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:26.813", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of between low and mid single digit inflation level rates about sort of four percent to five percent would be our assumption around where we think inflation starts to come down to in the way that we build our assumptions for the year.", "text_tts": "to in the way that we build our assumptions for the year", "translate": "sort of between low and mid single digit inflation level rates about sort of four percent to five percent would be our assumption around where we think inflation starts to come down to in the way that we build our assumptions for the year.", "translate_tts": "sort of between low and mid single digit inflation level rates about sort of four percent to five percent would be our assumption around where we think inflation starts to come down to in the way that we build our assumptions for the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:30.759", "mode": "azero-full", "language": "en", "target": "en", "text": "And obviously our brand.", "text_tts": "r brand", "translate": "And obviously our brand.", "translate_tts": "And obviously our brand", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:31.859", "mode": "azero-full", "language": "en", "target": "en", "text": "budget too.", "text_tts": "budget too", "translate": "budget too.", "translate_tts": "budget too", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:33.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Go ahead.", "text_tts": "Go ahead", "translate": "Go ahead.", "translate_tts": "Go ahead", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂🥴👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:49.755", "mode": "azero-full", "language": "en", "target": "en", "text": "Got you. Just a quick follow up, Gary. The FIFO gross margin outlook for twenty three I think there's a decent I mean, it seems like there's a decent impact associated with Express given there's no P and L impact of losing", "text_tts": "theres no P and L impact of losing", "translate": "Got you. Just a quick follow up, Gary. The FIFO gross margin outlook for twenty three I think there's a decent I mean, it seems like there's a decent impact associated with Express given there's no P and L impact of losing", "translate_tts": "Got you Just a quick follow up Gary The FIFO gross margin outlook for twenty three I think theres a decent I mean it seems like theres a decent impact associated with Express given theres no P and L impact of losing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:54.943", "mode": "azero-full", "language": "en", "target": "en", "text": "Just how are you thinking about FIFO gross margin x fuel in twenty three?", "text_tts": "n x fuel in twenty three", "translate": "Just how are you thinking about FIFO gross margin x fuel in twenty three?", "translate_tts": "Just how are you thinking about FIFO gross margin x fuel in twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:08.802", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. As you know, we generally don't get into a ton of specific guidance. But I would say, in general, we're thinking and the way we built our model is very much in balance and consistent with what we delivered in twenty twenty two in terms of", "text_tts": "n twenty twenty two in terms of", "translate": "Yes. As you know, we generally don't get into a ton of specific guidance. But I would say, in general, we're thinking and the way we built our model is very much in balance and consistent with what we delivered in twenty twenty two in terms of", "translate_tts": "Yes As you know we generally dont get into a ton of specific guidance But I would say in general were thinking and the way we built our model is very much in balance and consistent with what we delivered in twenty twenty two in terms of", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:16.802", "mode": "azero-full", "language": "en", "target": "en", "text": "When you think about gross margin, we'll be continuing to invest in the customer in key areas of value that we know are important to them, whether that's pricing, promotions,", "text_tts": "to them whether thats pricing promotions", "translate": "When you think about gross margin, we'll be continuing to invest in the customer in key areas of value that we know are important to them, whether that's pricing, promotions,", "translate_tts": "When you think about gross margin well be continuing to invest in the customer in key areas of value that we know are important to them whether thats pricing promotions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:25.447", "mode": "azero-full", "language": "en", "target": "en", "text": "continuing to roll out boost, which creates a short term headwind as you build the loyalty of the customer and get the incremental value over a longer period of time.", "text_tts": "incremental value over a longer period of time", "translate": "continuing to roll out boost, which creates a short term headwind as you build the loyalty of the customer and get the incremental value over a longer period of time.", "translate_tts": "continuing to roll out boost which creates a short term headwind as you build the loyalty of the customer and get the incremental value over a longer period of time", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:35.090", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe that there'll be some continued meaningful tailwinds in our gross margin rate as we continue to execute on our go to market strategy. So thinking about alternative profit streams,", "text_tts": "o thinking about alternative profit streams", "translate": "We believe that there'll be some continued meaningful tailwinds in our gross margin rate as we continue to execute on our go to market strategy. So thinking about alternative profit streams,", "translate_tts": "We believe that therell be some continued meaningful tailwinds in our gross margin rate as we continue to execute on our go to market strategy So thinking about alternative profit streams", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:41.982", "mode": "azero-full", "language": "en", "target": "en", "text": "the work I mentioned in my prepared remarks around continuing to see improvement in our brands penetration, which is helpful to gross margin.", "text_tts": "ss margin", "translate": "the work I mentioned in my prepared remarks around continuing to see improvement in our brands penetration, which is helpful to gross margin.", "translate_tts": "the work I mentioned in my prepared remarks around continuing to see improvement in our brands penetration which is helpful to gross margin", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:53.679", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we overall think it's going to be a pretty balanced year. There's an awful lot going on in there as we're investing in the customer, investing in the experience. But as our model is now kind of reaching more of a rhythm and maturity of", "text_tts": "more of a rhythm and maturity of", "translate": "And so we overall think it's going to be a pretty balanced year. There's an awful lot going on in there as we're investing in the customer, investing in the experience. But as our model is now kind of reaching more of a rhythm and maturity of", "translate_tts": "And so we overall think its going to be a pretty balanced year Theres an awful lot going on in there as were investing in the customer investing in the experience But as our model is now kind of reaching more of a rhythm and maturity of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:00.904", "mode": "azero-full", "language": "en", "target": "en", "text": "delivering on those gross margin improvements that we're able to balance those things. I would say from an ExpressScript's point of view and some of the other work that we've done around", "text_tts": "one around", "translate": "delivering on those gross margin improvements that we're able to balance those things. I would say from an ExpressScript's point of view and some of the other work that we've done around", "translate_tts": "delivering on those gross margin improvements that were able to balance those things I would say from an ExpressScripts point of view and some of the other work that weve done around", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:07.943", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger Specialty Pharmacy on making sure that we're really focusing on profitable growth in our Health and Wellness business, that those probably create a", "text_tts": "bly create a", "translate": "Kroger Specialty Pharmacy on making sure that we're really focusing on profitable growth in our Health and Wellness business, that those probably create a", "translate_tts": "Kroger Specialty Pharmacy on making sure that were really focusing on profitable growth in our Health and Wellness business that those probably create a", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:21.345", "mode": "azero-full", "language": "en", "target": "en", "text": "call it a sort of ten basis point tailwind in gross margin but a ten basis point headwind in OGNA. It's kind of net neutral in terms of the operating profit impact, as I mentioned in my prepared remarks, but it will change the optics a bit just because", "text_tts": "ptics a bit just because", "translate": "call it a sort of ten basis point tailwind in gross margin but a ten basis point headwind in OGNA. It's kind of net neutral in terms of the operating profit impact, as I mentioned in my prepared remarks, but it will change the optics a bit just because", "translate_tts": "call it a sort of ten basis point tailwind in gross margin but a ten basis point headwind in OGNA Its kind of net neutral in terms of the operating profit impact as I mentioned in my prepared remarks but it will change the optics a bit just because", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:25.190", "mode": "azero-full", "language": "en", "target": "en", "text": "of the sort of pulling those sales numbers out of our overall business model.", "text_tts": "overall business model", "translate": "of the sort of pulling those sales numbers out of our overall business model.", "translate_tts": "of the sort of pulling those sales numbers out of our overall business model", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:27.383", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Ed.", "text_tts": "Thanks Ed", "translate": "Thanks, Ed.", "translate_tts": "Thanks Ed", "is_final": false, "emotion": "😊", "events": "🥴👂📞🌠🏠🔊👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:28.155", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Chris.", "text_tts": "Thanks Chris", "translate": "Thanks Chris.", "translate_tts": "Thanks Chris", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:31.381", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🤧👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:35.165", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Simeon Goodman from Morgan Stanley.", "text_tts": "n Stanley", "translate": "Our next question comes from Simeon Goodman from Morgan Stanley.", "translate_tts": "Our next question comes from Simeon Goodman from Morgan Stanley", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:37.196", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "open please go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Simeon Goodman (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:40.702", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, Rodney, good morning, Gary.", "text_tts": "dney good morning Gary", "translate": "Hey, good morning, Rodney, good morning, Gary.", "translate_tts": "Hey good morning Rodney good morning Gary", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:45.975", "mode": "azero-full", "language": "en", "target": "en", "text": "My first question, how you doing? It's a little similar to Ed's question.", "text_tts": "imilar to Eds question", "translate": "My first question, how you doing? It's a little similar to Ed's question.", "translate_tts": "My first question how you doing Its a little similar to Eds question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:50.874", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the FIFO EBIT guided for twenty twenty three,", "text_tts": "enty twenty three", "translate": "If you look at the FIFO EBIT guided for twenty twenty three,", "translate_tts": "If you look at the FIFO EBIT guided for twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:55.471", "mode": "azero-full", "language": "en", "target": "en", "text": "essentially call it flattish. I'm just rounding relative to twenty two percent.", "text_tts": "e to twenty two percent", "translate": "essentially call it flattish. I'm just rounding relative to twenty two percent.", "translate_tts": "essentially call it flattish Im just rounding relative to twenty two percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:57.599", "mode": "azero-full", "language": "en", "target": "en", "text": "If you divide the business up,", "text_tts": "the business up", "translate": "If you divide the business up,", "translate_tts": "If you divide the business up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:59.167", "mode": "azero-full", "language": "en", "target": "en", "text": "into core.", "text_tts": "into core", "translate": "into core.", "translate_tts": "into core", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:06.549", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't know if alternative and maybe gas as profit pools. And I don't know if those would be the right three, the big ones to focus on.", "text_tts": "focus on", "translate": "I don't know if alternative and maybe gas as profit pools. And I don't know if those would be the right three, the big ones to focus on.", "translate_tts": "I dont know if alternative and maybe gas as profit pools And I dont know if those would be the right three the big ones to focus on", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:09.416", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you give us a sense of the movement within", "text_tts": "sense of the movement within", "translate": "Can you give us a sense of the movement within", "translate_tts": "Can you give us a sense of the movement within", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:10.520", "mode": "azero-full", "language": "en", "target": "en", "text": "Getting to that flat.", "text_tts": "Getting to that flat", "translate": "Getting to that flat.", "translate_tts": "Getting to that flat", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:12.433", "mode": "azero-full", "language": "en", "target": "en", "text": "roughly flat for EBIT year over year.", "text_tts": "or EBIT year over year", "translate": "roughly flat for EBIT year over year.", "translate_tts": "roughly flat for EBIT year over year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:19.233", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I think what I'd probably say, Simi, as I think about it, there's the sort of three bigger picture", "text_tts": "t theres the sort of three bigger picture", "translate": "Yes. I think what I'd probably say, Simi, as I think about it, there's the sort of three bigger picture", "translate_tts": "Yes I think what Id probably say Simi as I think about it theres the sort of three bigger picture", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:28.885", "mode": "azero-full", "language": "en", "target": "en", "text": "moving parts that I tried to sort of tee up the overall guidance with as well. So I think about it as the fifty third weeks adding, call it, fifteen cents of earnings per share. So that's", "text_tts": "g call it fifteen cents of earnings per share So thats", "translate": "moving parts that I tried to sort of tee up the overall guidance with as well. So I think about it as the fifty third weeks adding, call it, fifteen cents of earnings per share. So that's", "translate_tts": "moving parts that I tried to sort of tee up the overall guidance with as well So I think about it as the fifty third weeks adding call it fifteen cents of earnings per share So thats", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:29.702", "mode": "azero-full", "language": "en", "target": "en", "text": "helping with.", "text_tts": "helping with", "translate": "helping with.", "translate_tts": "helping with", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:35.289", "mode": "azero-full", "language": "en", "target": "en", "text": "Think of a penny as about nine million to ten million dollars. So think of it as like one hundred fifty million dollars", "text_tts": "f it as like one hundred fifty million dollars", "translate": "Think of a penny as about nine million to ten million dollars. So think of it as like one hundred fifty million dollars", "translate_tts": "Think of a penny as about nine million to ten million dollars So think of it as like one hundred fifty million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:37.500", "mode": "azero-full", "language": "en", "target": "en", "text": "tailwind from the fifty third week.", "text_tts": "fifty third week", "translate": "tailwind from the fifty third week.", "translate_tts": "tailwind from the fifty third week", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:40.208", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd think of gas, so fuel being", "text_tts": "s so fuel being", "translate": "I'd think of gas, so fuel being", "translate_tts": "Id think of gas so fuel being", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:41.000", "mode": "azero-full", "language": "en", "target": "en", "text": "a headwind of", "text_tts": "a headwind of", "translate": "a headwind of", "translate_tts": "a headwind of", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:43.420", "mode": "azero-full", "language": "en", "target": "en", "text": "in the sort of two hundred to two hundred fifty million", "text_tts": "two hundred to two hundred fifty million", "translate": "in the sort of two hundred to two hundred fifty million", "translate_tts": "in the sort of two hundred to two hundred fifty million", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:44.684", "mode": "azero-full", "language": "en", "target": "en", "text": "dollar range.", "text_tts": "dollar range", "translate": "dollar range.", "translate_tts": "dollar range", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:50.894", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I would think of the other the sort of core supermarket business", "text_tts": "supermarket business", "translate": "And then I would think of the other the sort of core supermarket business", "translate_tts": "And then I would think of the other the sort of core supermarket business", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:05.394", "mode": "azero-full", "language": "en", "target": "en", "text": "as really sort of continuing to grow year over year. So the gas is more than offsetting the impact of the fifty third week, the core supermarket business sort of executing on our value creation models I mentioned, so underlying sales growth in that two point five percent to three point five percent growth", "text_tts": "point five percent to three point five percent growth", "translate": "as really sort of continuing to grow year over year. So the gas is more than offsetting the impact of the fifty third week, the core supermarket business sort of executing on our value creation models I mentioned, so underlying sales growth in that two point five percent to three point five percent growth", "translate_tts": "as really sort of continuing to grow year over year So the gas is more than offsetting the impact of the fifty third week the core supermarket business sort of executing on our value creation models I mentioned so underlying sales growth in that two point five percent to three point five percent growth", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:07.134", "mode": "azero-full", "language": "en", "target": "en", "text": "Because the express scripts business really isn't.", "text_tts": "ress scripts business really isnt", "translate": "Because the express scripts business really isn't.", "translate_tts": "Because the express scripts business really isnt", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:20.314", "mode": "azero-full", "language": "en", "target": "en", "text": "contribute to the bottom line, continuing to invest in the customer, continuing to execute on our plans around driving cost out of the business and improving mix, and those things net overall getting us to a slight improvement.", "text_tts": "ight improvement", "translate": "contribute to the bottom line, continuing to invest in the customer, continuing to execute on our plans around driving cost out of the business and improving mix, and those things net overall getting us to a slight improvement.", "translate_tts": "contribute to the bottom line continuing to invest in the customer continuing to execute on our plans around driving cost out of the business and improving mix and those things net overall getting us to a slight improvement", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:24.374", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't know, all profit decay and then.", "text_tts": "profit decay and then", "translate": "I don't know, all profit decay and then.", "translate_tts": "I dont know all profit decay and then", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:32.428", "mode": "azero-full", "language": "en", "target": "en", "text": "we won't get into the specifics obviously of breaking down the individual pieces, but we really categorize all profit as part of the overall ecosystem because we don't have", "text_tts": "all ecosystem because we dont have", "translate": "we won't get into the specifics obviously of breaking down the individual pieces, but we really categorize all profit as part of the overall ecosystem because we don't have", "translate_tts": "we wont get into the specifics obviously of breaking down the individual pieces but we really categorize all profit as part of the overall ecosystem because we dont have", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:37.050", "mode": "azero-full", "language": "en", "target": "en", "text": "media revenue unless we're driving the digital supermarket business. So we very much look at it as a total ecosystem.", "text_tts": "s a total ecosystem", "translate": "media revenue unless we're driving the digital supermarket business. So we very much look at it as a total ecosystem.", "translate_tts": "media revenue unless were driving the digital supermarket business So we very much look at it as a total ecosystem", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:39.519", "mode": "azero-full", "language": "en", "target": "en", "text": "right.", "text_tts": "right", "translate": "right.", "translate_tts": "right", "is_final": false, "emotion": "", "events": "🥴👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:44.922", "mode": "azero-full", "language": "en", "target": "en", "text": "And then as a follow up on the backdrop regarding pricing, inflation,", "text_tts": "regarding pricing inflation", "translate": "And then as a follow up on the backdrop regarding pricing, inflation,", "translate_tts": "And then as a follow up on the backdrop regarding pricing inflation", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:48.327", "mode": "azero-full", "language": "en", "target": "en", "text": "It seems like the backdrop", "text_tts": "the backdrop", "translate": "It seems like the backdrop", "translate_tts": "It seems like the backdrop", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:51.427", "mode": "azero-full", "language": "en", "target": "en", "text": "is maybe more oligopolistic than", "text_tts": "more oligopolistic than", "translate": "is maybe more oligopolistic than", "translate_tts": "is maybe more oligopolistic than", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:55.106", "mode": "azero-full", "language": "en", "target": "en", "text": "one would have thought, not that it's not competitive out there, but", "text_tts": "ere but", "translate": "one would have thought, not that it's not competitive out there, but", "translate_tts": "one would have thought not that its not competitive out there but", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:59.327", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of price and wondering what that's a function of?", "text_tts": "and wondering what thats a function of", "translate": "in terms of price and wondering what that's a function of?", "translate_tts": "in terms of price and wondering what thats a function of", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:02.728", "mode": "azero-full", "language": "en", "target": "en", "text": "and maybe what could disrupt it? And is that a fair assessment?", "text_tts": "fair assessment", "translate": "and maybe what could disrupt it? And is that a fair assessment?", "translate_tts": "and maybe what could disrupt it And is that a fair assessment", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:08.392", "mode": "azero-full", "language": "en", "target": "en", "text": "We would certainly describe it and look at it different than that.", "text_tts": "than that", "translate": "We would certainly describe it and look at it different than that.", "translate_tts": "We would certainly describe it and look at it different than that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:12.489", "mode": "azero-full", "language": "en", "target": "en", "text": "And we've invested in pricing", "text_tts": "ricing", "translate": "And we've invested in pricing", "translate_tts": "And weve invested in pricing", "is_final": false, "emotion": "", "events": "👨📯💬👂🏠🔊🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:16.130", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm trying to remember for the last twenty years or so every single year.", "text_tts": "every single year", "translate": "I'm trying to remember for the last twenty years or so every single year.", "translate_tts": "Im trying to remember for the last twenty years or so every single year", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:19.105", "mode": "azero-full", "language": "en", "target": "en", "text": "and would expect to continue to do that.", "text_tts": "to continue to do that", "translate": "and would expect to continue to do that.", "translate_tts": "and would expect to continue to do that", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:23.010", "mode": "azero-full", "language": "en", "target": "en", "text": "And we fund that through process change, identifying other things", "text_tts": "through process change identifying other things", "translate": "And we fund that through process change, identifying other things", "translate_tts": "And we fund that through process change identifying other things", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:24.778", "mode": "azero-full", "language": "en", "target": "en", "text": "to get costs out.", "text_tts": "to get costs out", "translate": "to get costs out.", "translate_tts": "to get costs out", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:29.503", "mode": "azero-full", "language": "en", "target": "en", "text": "And an awful lot of our promotions are much more directed", "text_tts": "h more directed", "translate": "And an awful lot of our promotions are much more directed", "translate_tts": "And an awful lot of our promotions are much more directed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:33.698", "mode": "azero-full", "language": "en", "target": "en", "text": "personalized to the customer. So it's not what you see", "text_tts": "tomer So its not what you see", "translate": "personalized to the customer. So it's not what you see", "translate_tts": "personalized to the customer So its not what you see", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:35.489", "mode": "azero-full", "language": "en", "target": "en", "text": "when you go to a store to look on a shelf.", "text_tts": "store to look on a shelf", "translate": "when you go to a store to look on a shelf.", "translate_tts": "when you go to a store to look on a shelf", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:38.047", "mode": "azero-full", "language": "en", "target": "en", "text": "because we provide a", "text_tts": "a", "translate": "because we provide a", "translate_tts": "because we provide a", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:42.767", "mode": "azero-full", "language": "en", "target": "en", "text": "a significant higher percentage of our value to our customers through fuel rewards,", "text_tts": "through fuel rewards", "translate": "a significant higher percentage of our value to our customers through fuel rewards,", "translate_tts": "a significant higher percentage of our value to our customers through fuel rewards", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:44.547", "mode": "azero-full", "language": "en", "target": "en", "text": "and personalize offers.", "text_tts": "offers", "translate": "and personalize offers.", "translate_tts": "and personalize offers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:51.781", "mode": "azero-full", "language": "en", "target": "en", "text": "that are connected one on one from and using technology and digital so that each person's individual.", "text_tts": "persons individual", "translate": "that are connected one on one from and using technology and digital so that each person's individual.", "translate_tts": "that are connected one on one from and using technology and digital so that each persons individual", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:56.307", "mode": "azero-full", "language": "en", "target": "en", "text": "So we would certainly not describe it that way. And", "text_tts": "And", "translate": "So we would certainly not describe it that way. And", "translate_tts": "So we would certainly not describe it that way And", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:02.751", "mode": "azero-full", "language": "en", "target": "en", "text": "we view it every year as incredibly competitive. And everybody's working hard to", "text_tts": "everybodys working hard to", "translate": "we view it every year as incredibly competitive. And everybody's working hard to", "translate_tts": "we view it every year as incredibly competitive And everybodys working hard to", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:06.731", "mode": "azero-full", "language": "en", "target": "en", "text": "do a better job and the customer gets the benefit of that.", "text_tts": "and the customer gets the benefit of that", "translate": "do a better job and the customer gets the benefit of that.", "translate_tts": "do a better job and the customer gets the benefit of that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:09.055", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:10.911", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks a man.", "text_tts": "Thanks a man", "translate": "Thanks a man.", "translate_tts": "Thanks a man", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:14.342", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:17.415", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Michael Lasser of UBS.", "text_tts": "comes from Michael Lasser of UBS", "translate": "Our next question comes from Michael Lasser of UBS.", "translate_tts": "Our next question comes from Michael Lasser of UBS", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:20.120", "mode": "azero-full", "language": "en", "target": "en", "text": "Michael, your line is now open, please go ahead.", "text_tts": "is now open please go ahead", "translate": "Michael, your line is now open, please go ahead.", "translate_tts": "Michael your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:24.288", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thanks a lot for taking my question.", "text_tts": "a lot for taking my question", "translate": "Good morning. Thanks a lot for taking my question.", "translate_tts": "Good morning Thanks a lot for taking my question", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:32.122", "mode": "azero-full", "language": "en", "target": "en", "text": "So between the comments that you had indicated at the early start of the call where you're working on the profitability,", "text_tts": "working on the profitability", "translate": "So between the comments that you had indicated at the early start of the call where you're working on the profitability,", "translate_tts": "So between the comments that you had indicated at the early start of the call where youre working on the profitability", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:40.593", "mode": "azero-full", "language": "en", "target": "en", "text": "of your digital business along with what it sounds like a slowdown in the rollout of your Ocado Shed this year.", "text_tts": "out of your Ocado Shed this year", "translate": "of your digital business along with what it sounds like a slowdown in the rollout of your Ocado Shed this year.", "translate_tts": "of your digital business along with what it sounds like a slowdown in the rollout of your Ocado Shed this year", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:54.300", "mode": "azero-full", "language": "en", "target": "en", "text": "Have you evolved your thinking on the long term profitability of digital sales for Kroger? Because you had previously indicated that you expected the incremental margin on an incremental dollar of sales to be at or above", "text_tts": "be at or above", "translate": "Have you evolved your thinking on the long term profitability of digital sales for Kroger? Because you had previously indicated that you expected the incremental margin on an incremental dollar of sales to be at or above", "translate_tts": "Have you evolved your thinking on the long term profitability of digital sales for Kroger Because you had previously indicated that you expected the incremental margin on an incremental dollar of sales to be at or above", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:57.477", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, an in store dollar of incremental sales.", "text_tts": "ore dollar of incremental sales", "translate": "uh, an in store dollar of incremental sales.", "translate_tts": "uh an in store dollar of incremental sales", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:05.922", "mode": "azero-full", "language": "en", "target": "en", "text": "When you look at our digital business long term, we wouldn't see the profitability being any different than this", "text_tts": "the profitability being any different than this", "translate": "When you look at our digital business long term, we wouldn't see the profitability being any different than this", "translate_tts": "When you look at our digital business long term we wouldnt see the profitability being any different than this", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:10.367", "mode": "azero-full", "language": "en", "target": "en", "text": "a supermarket when you look at it over a longer period of time.", "text_tts": "longer period of time", "translate": "a supermarket when you look at it over a longer period of time.", "translate_tts": "a supermarket when you look at it over a longer period of time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:18.244", "mode": "azero-full", "language": "en", "target": "en", "text": "And if you look, what we find is a customer when they move online, they actually", "text_tts": "ine they actually", "translate": "And if you look, what we find is a customer when they move online, they actually", "translate_tts": "And if you look what we find is a customer when they move online they actually", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:25.335", "mode": "azero-full", "language": "en", "target": "en", "text": "after a year, engage with us more in store than before. So what we're really focused on is having an ecosystem", "text_tts": "ocused on is having an ecosystem", "translate": "after a year, engage with us more in store than before. So what we're really focused on is having an ecosystem", "translate_tts": "after a year engage with us more in store than before So what were really focused on is having an ecosystem", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:28.375", "mode": "azero-full", "language": "en", "target": "en", "text": "where the customer thinks food, they think Kroger,", "text_tts": "mer thinks food they think Kroger", "translate": "where the customer thinks food, they think Kroger,", "translate_tts": "where the customer thinks food they think Kroger", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:34.258", "mode": "azero-full", "language": "en", "target": "en", "text": "And what we're finding is the customer routinely moves back and forth between the different channels.", "text_tts": "the different channels", "translate": "And what we're finding is the customer routinely moves back and forth between the different channels.", "translate_tts": "And what were finding is the customer routinely moves back and forth between the different channels", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:37.094", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at each piece of it,", "text_tts": "each piece of it", "translate": "If you look at each piece of it,", "translate_tts": "If you look at each piece of it", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:41.704", "mode": "azero-full", "language": "en", "target": "en", "text": "every single day, you're working to figure out ways to", "text_tts": "to", "translate": "every single day, you're working to figure out ways to", "translate_tts": "every single day youre working to figure out ways to", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:55.895", "mode": "azero-full", "language": "en", "target": "en", "text": "improve processes and take costs out. And then on top of it, obviously, retail media is an important part of the driver. So when you look at it long term, we really see no change in the opportunity and potential", "text_tts": "the opportunity and potential", "translate": "improve processes and take costs out. And then on top of it, obviously, retail media is an important part of the driver. So when you look at it long term, we really see no change in the opportunity and potential", "translate_tts": "improve processes and take costs out And then on top of it obviously retail media is an important part of the driver So when you look at it long term we really see no change in the opportunity and potential", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:58.356", "mode": "azero-full", "language": "en", "target": "en", "text": "We're incredibly excited.", "text_tts": "ly excited", "translate": "We're incredibly excited.", "translate_tts": "Were incredibly excited", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:06.976", "mode": "azero-full", "language": "en", "target": "en", "text": "and everything that we see, we think it will be more important in three years, five years, ten years to have where the customer can", "text_tts": "customer can", "translate": "and everything that we see, we think it will be more important in three years, five years, ten years to have where the customer can", "translate_tts": "and everything that we see we think it will be more important in three years five years ten years to have where the customer can", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:08.857", "mode": "azero-full", "language": "en", "target": "en", "text": "engage with us through multiple ways.", "text_tts": "through multiple ways", "translate": "engage with us through multiple ways.", "translate_tts": "engage with us through multiple ways", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:23.137", "mode": "azero-full", "language": "en", "target": "en", "text": "And the digital channel is a critical part of that. And we find the customer engages with us digitally even when they don't shop digitally. So for us, we see it as exciting as we did before. We don't see the long term profit", "text_tts": "d before We dont see the long term profit", "translate": "And the digital channel is a critical part of that. And we find the customer engages with us digitally even when they don't shop digitally. So for us, we see it as exciting as we did before. We don't see the long term profit", "translate_tts": "And the digital channel is a critical part of that And we find the customer engages with us digitally even when they dont shop digitally So for us we see it as exciting as we did before We dont see the long term profit", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:32.151", "mode": "azero-full", "language": "en", "target": "en", "text": "being different. And we're working continually in terms of both internally and with our partners on how to improve processes.", "text_tts": "", "translate": "being different. And we're working continually in terms of both internally and with our partners on how to improve processes.", "translate_tts": "being different And were working continually in terms of both internally and with our partners on how to improve processes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:39.913", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe just to add Rodney Michael to the sort of short term answer to Rodney's long term perspective on it, I would say that we are seeing the benefits flow through", "text_tts": "eeing the benefits flow through", "translate": "maybe just to add Rodney Michael to the sort of short term answer to Rodney's long term perspective on it, I would say that we are seeing the benefits flow through", "translate_tts": "maybe just to add Rodney Michael to the sort of short term answer to Rodneys long term perspective on it I would say that we are seeing the benefits flow through", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:50.686", "mode": "azero-full", "language": "en", "target": "en", "text": "in the profitability that we talked about on prior investor meetings. So if you think about our existing digital business today, pick up through the store delivery, what we're seeing is", "text_tts": "through the store delivery what were seeing is", "translate": "in the profitability that we talked about on prior investor meetings. So if you think about our existing digital business today, pick up through the store delivery, what we're seeing is", "translate_tts": "in the profitability that we talked about on prior investor meetings So if you think about our existing digital business today pick up through the store delivery what were seeing is", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:05.174", "mode": "azero-full", "language": "en", "target": "en", "text": "The cost to serve, we had our best ever quarter for the cost to serve a digital order in the Q four of twenty twenty two. Rodney mentioned media. The amount of media revenue we generate per digital transaction continues to grow. So those were two of the big drivers that we expect", "text_tts": "grow So those were two of the big drivers that we expect", "translate": "The cost to serve, we had our best ever quarter for the cost to serve a digital order in the Q four of twenty twenty two. Rodney mentioned media. The amount of media revenue we generate per digital transaction continues to grow. So those were two of the big drivers that we expect", "translate_tts": "The cost to serve we had our best ever quarter for the cost to serve a digital order in the Q four of twenty twenty two Rodney mentioned media The amount of media revenue we generate per digital transaction continues to grow So those were two of the big drivers that we expect", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:17.022", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive digital profitability. And we continue to see improvements in twenty two, and we expect improvements in twenty three that will actually part of the tailwind in the financial model I described earlier. So we remain on that path, and we are making good progress.", "text_tts": "d we are making good progress", "translate": "to drive digital profitability. And we continue to see improvements in twenty two, and we expect improvements in twenty three that will actually part of the tailwind in the financial model I described earlier. So we remain on that path, and we are making good progress.", "translate_tts": "to drive digital profitability And we continue to see improvements in twenty two and we expect improvements in twenty three that will actually part of the tailwind in the financial model I described earlier So we remain on that path and we are making good progress", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:22.076", "mode": "azero-full", "language": "en", "target": "en", "text": "I think Gary, just to clarify that, then why slow?", "text_tts": "just to clarify that then why slow", "translate": "I think Gary, just to clarify that, then why slow?", "translate_tts": "I think Gary just to clarify that then why slow", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:27.175", "mode": "azero-full", "language": "en", "target": "en", "text": "the rollout of the Ocado sheds? And I'll add my second question", "text_tts": "dd my second question", "translate": "the rollout of the Ocado sheds? And I'll add my second question", "translate_tts": "the rollout of the Ocado sheds And Ill add my second question", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:28.478", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, just at this time.", "text_tts": "Ah just at this time", "translate": "Ah, just at this time.", "translate_tts": "Ah just at this time", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:33.732", "mode": "azero-full", "language": "en", "target": "en", "text": "to get to the slightly below the low end of the range,", "text_tts": "of the range", "translate": "to get to the slightly below the low end of the range,", "translate_tts": "to get to the slightly below the low end of the range", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:36.917", "mode": "azero-full", "language": "en", "target": "en", "text": "for ID sales by the end of the year, with", "text_tts": "by the end of the year with", "translate": "for ID sales by the end of the year, with", "translate_tts": "for ID sales by the end of the year with", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:43.717", "mode": "azero-full", "language": "en", "target": "en", "text": "still low to mid single digit inflation. Do you assume that there's going to be a unit erosion", "text_tts": "a unit erosion", "translate": "still low to mid single digit inflation. Do you assume that there's going to be a unit erosion", "translate_tts": "still low to mid single digit inflation Do you assume that theres going to be a unit erosion", "is_final": false, "emotion": "", "events": "💬👂🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:53.349", "mode": "azero-full", "language": "en", "target": "en", "text": "by the end of the year. I don't need to tell you guys groceries are expensive and in a tough economic environment that may get worse by the end of the year.", "text_tts": "worse by the end of the year", "translate": "by the end of the year. I don't need to tell you guys groceries are expensive and in a tough economic environment that may get worse by the end of the year.", "translate_tts": "by the end of the year I dont need to tell you guys groceries are expensive and in a tough economic environment that may get worse by the end of the year", "is_final": false, "emotion": "😔", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:54.237", "mode": "azero-full", "language": "en", "target": "en", "text": "The consumer may be", "text_tts": "The consumer may be", "translate": "The consumer may be", "translate_tts": "The consumer may be", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:56.172", "mode": "azero-full", "language": "en", "target": "en", "text": "pulling back even further.", "text_tts": "further", "translate": "pulling back even further.", "translate_tts": "pulling back even further", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:00.872", "mode": "azero-full", "language": "en", "target": "en", "text": "And we just want to make sure that you factored in some conservatism into your outlook. Thanks a lot.", "text_tts": "s a lot", "translate": "And we just want to make sure that you factored in some conservatism into your outlook. Thanks a lot.", "translate_tts": "And we just want to make sure that you factored in some conservatism into your outlook Thanks a lot", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:16.699", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. Thanks, Mike. I'll try and be brief on those two. So I think that just to clarify on the first part of the question, I was describing the majority of our digital business today. So think about pickup through the stores, think about the work that we're doing in delivery to customers today. And when we shared our doubling our digital", "text_tts": "And when we shared our doubling our digital", "translate": "Sure. Thanks, Mike. I'll try and be brief on those two. So I think that just to clarify on the first part of the question, I was describing the majority of our digital business today. So think about pickup through the stores, think about the work that we're doing in delivery to customers today. And when we shared our doubling our digital", "translate_tts": "Sure Thanks Mike Ill try and be brief on those two So I think that just to clarify on the first part of the question I was describing the majority of our digital business today So think about pickup through the stores think about the work that were doing in delivery to customers today And when we shared our doubling our digital", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:32.344", "mode": "azero-full", "language": "en", "target": "en", "text": "profitability that was based on those metrics. And so how do we improve the cost to serve? How do we improve digital media revenue? On the customer fulfillment centers, we're very much in the middle of that journey right now of sort of eighteen months or so into those first two facilities, really kind of", "text_tts": "r so into those first two facilities really kind of", "translate": "profitability that was based on those metrics. And so how do we improve the cost to serve? How do we improve digital media revenue? On the customer fulfillment centers, we're very much in the middle of that journey right now of sort of eighteen months or so into those first two facilities, really kind of", "translate_tts": "profitability that was based on those metrics And so how do we improve the cost to serve How do we improve digital media revenue On the customer fulfillment centers were very much in the middle of that journey right now of sort of eighteen months or so into those first two facilities really kind of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:46.323", "mode": "azero-full", "language": "en", "target": "en", "text": "fully understanding the scale of demand and how the customers behave and how you optimize that model. So I'd say more to come on that as we continue to understand that sort of key phase at those first two facilities, really seeing the progress there on profitability. But from a", "text_tts": "eing the progress there on profitability But from a", "translate": "fully understanding the scale of demand and how the customers behave and how you optimize that model. So I'd say more to come on that as we continue to understand that sort of key phase at those first two facilities, really seeing the progress there on profitability. But from a", "translate_tts": "fully understanding the scale of demand and how the customers behave and how you optimize that model So Id say more to come on that as we continue to understand that sort of key phase at those first two facilities really seeing the progress there on profitability But from a", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:57.460", "mode": "azero-full", "language": "en", "target": "en", "text": "customer demand, the customer experience, we're seeing all the sort of things we'd have hoped to have seen around customer engagement. And we are actively looking for sites for some preannounced locations too.", "text_tts": "ed locations too", "translate": "customer demand, the customer experience, we're seeing all the sort of things we'd have hoped to have seen around customer engagement. And we are actively looking for sites for some preannounced locations too.", "translate_tts": "customer demand the customer experience were seeing all the sort of things wed have hoped to have seen around customer engagement And we are actively looking for sites for some preannounced locations too", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:58.352", "mode": "azero-full", "language": "en", "target": "en", "text": "on those. And", "text_tts": "on those And", "translate": "on those. And", "translate_tts": "on those And", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊🤢👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:00.234", "mode": "azero-full", "language": "en", "target": "en", "text": "finding the sites.", "text_tts": "finding the sites", "translate": "finding the sites.", "translate_tts": "finding the sites", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:03.654", "mode": "azero-full", "language": "en", "target": "en", "text": "ended up being a little bit more difficult than what we would have expected.", "text_tts": "have expected", "translate": "ended up being a little bit more difficult than what we would have expected.", "translate_tts": "ended up being a little bit more difficult than what we would have expected", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:18.316", "mode": "azero-full", "language": "en", "target": "en", "text": "And I think, just very brief on your second question, Michael, for us, it's about maintaining flexibility. We believe we built our model to be able to adapt and to deliver value for our customers. We gave directional numbers just because I think it's helpful on inflation because of the LIFO calculation.", "text_tts": "think its helpful on inflation because of the LIFO calculation", "translate": "And I think, just very brief on your second question, Michael, for us, it's about maintaining flexibility. We believe we built our model to be able to adapt and to deliver value for our customers. We gave directional numbers just because I think it's helpful on inflation because of the LIFO calculation.", "translate_tts": "And I think just very brief on your second question Michael for us its about maintaining flexibility We believe we built our model to be able to adapt and to deliver value for our customers We gave directional numbers just because I think its helpful on inflation because of the LIFO calculation", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:19.850", "mode": "azero-full", "language": "en", "target": "en", "text": "But our expectation is,", "text_tts": "But our expectation is", "translate": "But our expectation is,", "translate_tts": "But our expectation is", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:26.422", "mode": "azero-full", "language": "en", "target": "en", "text": "Our goal will be to continue to deliver more value for customers and over time, grow our share and obviously make sure we meet the customer where they are", "text_tts": "e meet the customer where they are", "translate": "Our goal will be to continue to deliver more value for customers and over time, grow our share and obviously make sure we meet the customer where they are", "translate_tts": "Our goal will be to continue to deliver more value for customers and over time grow our share and obviously make sure we meet the customer where they are", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:40.976", "mode": "azero-full", "language": "en", "target": "en", "text": "and we expect the second half of the year to have some definitely some things that we don't know how to perfectly plan for. We need to make sure we're nimble and agile to be able to adapt because there's clearly going to be change in the second half of the year. And we feel good about our overall", "text_tts": "d we feel good about our overall", "translate": "and we expect the second half of the year to have some definitely some things that we don't know how to perfectly plan for. We need to make sure we're nimble and agile to be able to adapt because there's clearly going to be change in the second half of the year. And we feel good about our overall", "translate_tts": "and we expect the second half of the year to have some definitely some things that we dont know how to perfectly plan for We need to make sure were nimble and agile to be able to adapt because theres clearly going to be change in the second half of the year And we feel good about our overall", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:44.267", "mode": "azero-full", "language": "en", "target": "en", "text": "Model being able to adapt and adopt to any.", "text_tts": "le to adapt and adopt to any", "translate": "Model being able to adapt and adopt to any.", "translate_tts": "Model being able to adapt and adopt to any", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:45.488", "mode": "azero-full", "language": "en", "target": "en", "text": "situation and any", "text_tts": "and any", "translate": "situation and any", "translate_tts": "situation and any", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:48.601", "mode": "azero-full", "language": "en", "target": "en", "text": "market because we give a great value for the customer regardless.", "text_tts": "regardless", "translate": "market because we give a great value for the customer regardless.", "translate_tts": "market because we give a great value for the customer regardless", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:50.019", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for the question, Michael.", "text_tts": "Thanks for the question Michael", "translate": "Thanks for the question, Michael.", "translate_tts": "Thanks for the question Michael", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:52.625", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "🐶🐱📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:58.396", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Kenneth Goldman of JP Morgan.", "text_tts": "question comes from Kenneth Goldman of JP Morgan", "translate": "Thank you. Our next question comes from Kenneth Goldman of JP Morgan.", "translate_tts": "Thank you Our next question comes from Kenneth Goldman of JP Morgan", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:00.321", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "please go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:03.242", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Thank you.", "text_tts": "", "translate": "Hi. Thank you.", "translate_tts": "Hi Thank you", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:06.607", "mode": "azero-full", "language": "en", "target": "en", "text": "You mentioned that one of the reasons why working capital was,", "text_tts": "capital was", "translate": "You mentioned that one of the reasons why working capital was,", "translate_tts": "You mentioned that one of the reasons why working capital was", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:08.986", "mode": "azero-full", "language": "en", "target": "en", "text": "higher than usual in the fourth quarter.", "text_tts": "in the fourth quarter", "translate": "higher than usual in the fourth quarter.", "translate_tts": "higher than usual in the fourth quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:18.401", "mode": "azero-full", "language": "en", "target": "en", "text": "is that you were buying a little bit ahead to protect margins, I assume, as inflation rises. Two underlying questions here. First, was this mainly", "text_tts": "was this mainly", "translate": "is that you were buying a little bit ahead to protect margins, I assume, as inflation rises. Two underlying questions here. First, was this mainly", "translate_tts": "is that you were buying a little bit ahead to protect margins I assume as inflation rises Two underlying questions here First was this mainly", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:24.185", "mode": "azero-full", "language": "en", "target": "en", "text": "in the grocery department, you talked about grocery being particularly tough in terms of inflation.", "text_tts": "tough in terms of inflation", "translate": "in the grocery department, you talked about grocery being particularly tough in terms of inflation.", "translate_tts": "in the grocery department you talked about grocery being particularly tough in terms of inflation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:29.804", "mode": "azero-full", "language": "en", "target": "en", "text": "And then maybe more importantly, I'm just curious, is there going to be an offset to this in the first quarter", "text_tts": "in the first quarter", "translate": "And then maybe more importantly, I'm just curious, is there going to be an offset to this in the first quarter", "translate_tts": "And then maybe more importantly Im just curious is there going to be an offset to this in the first quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:32.719", "mode": "azero-full", "language": "en", "target": "en", "text": "right? Maybe as you run through that higher than usual inventory,", "text_tts": "hrough that higher than usual inventory", "translate": "right? Maybe as you run through that higher than usual inventory,", "translate_tts": "right Maybe as you run through that higher than usual inventory", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:39.132", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess I'm really just trying to ascertain if you're going to buy less than usual from some of your grocery vendors next quarter or this quarter.", "text_tts": "vendors next quarter or this quarter", "translate": "I guess I'm really just trying to ascertain if you're going to buy less than usual from some of your grocery vendors next quarter or this quarter.", "translate_tts": "I guess Im really just trying to ascertain if youre going to buy less than usual from some of your grocery vendors next quarter or this quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:55.380", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Thanks for the question, Ken. From our perspective, the main forward buying would be in pharmacy and some in grocery. They would be the two key areas that we looked at and felt there was a good opportunity to protect margins, as I mentioned in the prepared comments. From our perspective,", "text_tts": "ned in the prepared comments From our perspective", "translate": "Yes. Thanks for the question, Ken. From our perspective, the main forward buying would be in pharmacy and some in grocery. They would be the two key areas that we looked at and felt there was a good opportunity to protect margins, as I mentioned in the prepared comments. From our perspective,", "translate_tts": "Yes Thanks for the question Ken From our perspective the main forward buying would be in pharmacy and some in grocery They would be the two key areas that we looked at and felt there was a good opportunity to protect margins as I mentioned in the prepared comments From our perspective", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:12.610", "mode": "azero-full", "language": "en", "target": "en", "text": "Capital. Certainly, some of the year over year variance would be things that we would expect to be maintained because we are seeing continued higher inflation on inventory. And as we called out, we're expecting as we improve in stock levels as we have that some of that will be sticky. We would look at some of the", "text_tts": "he", "translate": "Capital. Certainly, some of the year over year variance would be things that we would expect to be maintained because we are seeing continued higher inflation on inventory. And as we called out, we're expecting as we improve in stock levels as we have that some of that will be sticky. We would look at some of the", "translate_tts": "Capital Certainly some of the year over year variance would be things that we would expect to be maintained because we are seeing continued higher inflation on inventory And as we called out were expecting as we improve in stock levels as we have that some of that will be sticky We would look at some of the", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:19.851", "mode": "azero-full", "language": "en", "target": "en", "text": "the payables and receivables timing impact and would expect that to be coming back. In fact, if we look at our cash", "text_tts": "if we look at our cash", "translate": "the payables and receivables timing impact and would expect that to be coming back. In fact, if we look at our cash", "translate_tts": "the payables and receivables timing impact and would expect that to be coming back In fact if we look at our cash", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:22.626", "mode": "azero-full", "language": "en", "target": "en", "text": "at the end of the first period, the first month of the new year,", "text_tts": "period the first month of the new year", "translate": "at the end of the first period, the first month of the new year,", "translate_tts": "at the end of the first period the first month of the new year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:36.414", "mode": "azero-full", "language": "en", "target": "en", "text": "it was actually up by one billion dollars and back in line with the prior year, which obviously wasn't the case at the year end. So we do think some of it was timing and will flow through. But obviously, we have strong plans for the year in terms of continuing with our partners, and I", "text_tts": "uing with our partners and I", "translate": "it was actually up by one billion dollars and back in line with the prior year, which obviously wasn't the case at the year end. So we do think some of it was timing and will flow through. But obviously, we have strong plans for the year in terms of continuing with our partners, and I", "translate_tts": "it was actually up by one billion dollars and back in line with the prior year which obviously wasnt the case at the year end So we do think some of it was timing and will flow through But obviously we have strong plans for the year in terms of continuing with our partners and I", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:41.204", "mode": "azero-full", "language": "en", "target": "en", "text": "I would focus more on, from our perspective, how we make sure we're continuing to drive", "text_tts": "were continuing to drive", "translate": "I would focus more on, from our perspective, how we make sure we're continuing to drive", "translate_tts": "I would focus more on from our perspective how we make sure were continuing to drive", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:43.525", "mode": "azero-full", "language": "en", "target": "en", "text": "free cash flow, and we feel good about our ability to do that.", "text_tts": "and we feel good about our ability to do that", "translate": "free cash flow, and we feel good about our ability to do that.", "translate_tts": "free cash flow and we feel good about our ability to do that", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:52.880", "mode": "azero-full", "language": "en", "target": "en", "text": "And the forward buying is really driven by the economics at any given day in terms of what's available in the marketplace. And if it's a good return, we'll invest the money there", "text_tts": "l invest the money there", "translate": "And the forward buying is really driven by the economics at any given day in terms of what's available in the marketplace. And if it's a good return, we'll invest the money there", "translate_tts": "And the forward buying is really driven by the economics at any given day in terms of whats available in the marketplace And if its a good return well invest the money there", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:07.432", "mode": "azero-full", "language": "en", "target": "en", "text": "If the return's not good, then you'll see the flow of benefit in working capital. We didn't give exact numbers. I would also say, Ken, that the forward buying would be a smaller part of the number. It would the timing of payments would be a bigger part of that than the actual forward buying.", "text_tts": "be a bigger part of that than the actual forward buying", "translate": "If the return's not good, then you'll see the flow of benefit in working capital. We didn't give exact numbers. I would also say, Ken, that the forward buying would be a smaller part of the number. It would the timing of payments would be a bigger part of that than the actual forward buying.", "translate_tts": "If the returns not good then youll see the flow of benefit in working capital We didnt give exact numbers I would also say Ken that the forward buying would be a smaller part of the number It would the timing of payments would be a bigger part of that than the actual forward buying", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:10.677", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Thank you. And then a quick follow up.", "text_tts": "then a quick follow up", "translate": "Got it. Thank you. And then a quick follow up.", "translate_tts": "Got it Thank you And then a quick follow up", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:16.166", "mode": "azero-full", "language": "en", "target": "en", "text": "implied operating cash flow. It's one of the questions I'm getting from investors.", "text_tts": "ing from investors", "translate": "implied operating cash flow. It's one of the questions I'm getting from investors.", "translate_tts": "implied operating cash flow Its one of the questions Im getting from investors", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:20.482", "mode": "azero-full", "language": "en", "target": "en", "text": "you gave a CapEx number so we can back into it obviously. Just curious", "text_tts": "it obviously Just curious", "translate": "you gave a CapEx number so we can back into it obviously. Just curious", "translate_tts": "you gave a CapEx number so we can back into it obviously Just curious", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:24.255", "mode": "azero-full", "language": "en", "target": "en", "text": "why, given the strong EBIT growth this year,", "text_tts": "the strong EBIT growth this year", "translate": "why, given the strong EBIT growth this year,", "translate_tts": "why given the strong EBIT growth this year", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:36.651", "mode": "azero-full", "language": "en", "target": "en", "text": "given some of the working capital reversals, why would it not be a little bit better than what guidance is suggesting? I know you talked a little bit about this. I just wanted to get a little bit more detail on some of the underlying factors there, if possible.", "text_tts": "rs there if possible", "translate": "given some of the working capital reversals, why would it not be a little bit better than what guidance is suggesting? I know you talked a little bit about this. I just wanted to get a little bit more detail on some of the underlying factors there, if possible.", "translate_tts": "given some of the working capital reversals why would it not be a little bit better than what guidance is suggesting I know you talked a little bit about this I just wanted to get a little bit more detail on some of the underlying factors there if possible", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:52.158", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I think I would say we tried to guide to what we think is a more normalized year in twenty twenty three, Ken. Part of it, I would say we probably are being a little bit conservative because of we want to see how this unwind of COVID exactly plays out. A couple of examples would be if inflation does", "text_tts": "s out A couple of examples would be if inflation does", "translate": "Yes. I think I would say we tried to guide to what we think is a more normalized year in twenty twenty three, Ken. Part of it, I would say we probably are being a little bit conservative because of we want to see how this unwind of COVID exactly plays out. A couple of examples would be if inflation does", "translate_tts": "Yes I think I would say we tried to guide to what we think is a more normalized year in twenty twenty three Ken Part of it I would say we probably are being a little bit conservative because of we want to see how this unwind of COVID exactly plays out A couple of examples would be if inflation does", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:02.615", "mode": "azero-full", "language": "en", "target": "en", "text": "higher levels, obviously, that could impact inventory. But also as we kind of unwind accruals on things like incentive payments, assuming we're more going to be more like an on target incentive payment than a", "text_tts": "like an on target incentive payment than a", "translate": "higher levels, obviously, that could impact inventory. But also as we kind of unwind accruals on things like incentive payments, assuming we're more going to be more like an on target incentive payment than a", "translate_tts": "higher levels obviously that could impact inventory But also as we kind of unwind accruals on things like incentive payments assuming were more going to be more like an on target incentive payment than a", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:10.034", "mode": "azero-full", "language": "en", "target": "en", "text": "are significantly higher than on target payout, those things can create some one year adjustments too. So there's a few areas that just kind of create a few wrinkles and", "text_tts": "few wrinkles and", "translate": "are significantly higher than on target payout, those things can create some one year adjustments too. So there's a few areas that just kind of create a few wrinkles and", "translate_tts": "are significantly higher than on target payout those things can create some one year adjustments too So theres a few areas that just kind of create a few wrinkles and", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:13.553", "mode": "azero-full", "language": "en", "target": "en", "text": "And candidly, we just want to be conservative to make sure we can see the flow through of", "text_tts": "re we can see the flow through of", "translate": "And candidly, we just want to be conservative to make sure we can see the flow through of", "translate_tts": "And candidly we just want to be conservative to make sure we can see the flow through of", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:28.322", "mode": "azero-full", "language": "en", "target": "en", "text": "the catch up from twenty twenty two as well. So we feel we tried what we tried to do is take a conservative view of a normalized environment, but there is still some, I would say, unwinding that we wanted to make sure we understood as we reported out in twenty twenty three.", "text_tts": "e wanted to make sure we understood as we reported out in twenty twenty three", "translate": "the catch up from twenty twenty two as well. So we feel we tried what we tried to do is take a conservative view of a normalized environment, but there is still some, I would say, unwinding that we wanted to make sure we understood as we reported out in twenty twenty three.", "translate_tts": "the catch up from twenty twenty two as well So we feel we tried what we tried to do is take a conservative view of a normalized environment but there is still some I would say unwinding that we wanted to make sure we understood as we reported out in twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:35.012", "mode": "azero-full", "language": "en", "target": "en", "text": "And our incentive plan is designed our long term incentive plan is designed such that we are incentified.", "text_tts": "e are incentified", "translate": "And our incentive plan is designed our long term incentive plan is designed such that we are incentified.", "translate_tts": "And our incentive plan is designed our long term incentive plan is designed such that we are incentified", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:43.997", "mode": "azero-full", "language": "en", "target": "en", "text": "that do better than the guidance we've given as well? Yes, I think it'd be fair to say our internal goal would be higher than what we shared because we do believe there's more opportunity, but we thought it was appropriate to be conservative in the circumstances.", "text_tts": "be conservative in the circumstances", "translate": "that do better than the guidance we've given as well? Yes, I think it'd be fair to say our internal goal would be higher than what we shared because we do believe there's more opportunity, but we thought it was appropriate to be conservative in the circumstances.", "translate_tts": "that do better than the guidance weve given as well Yes I think itd be fair to say our internal goal would be higher than what we shared because we do believe theres more opportunity but we thought it was appropriate to be conservative in the circumstances", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:46.324", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:47.107", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "😊", "events": "🐮👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:54.334", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Rupesh Parek from Oppenheimer.", "text_tts": "ek from Oppenheimer", "translate": "Thank you. Our next question comes from Rupesh Parek from Oppenheimer.", "translate_tts": "Thank you Our next question comes from Rupesh Parek from Oppenheimer", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:56.992", "mode": "azero-full", "language": "en", "target": "en", "text": "Rupesh, your line is now open, please go ahead.", "text_tts": "e is now open please go ahead", "translate": "Rupesh, your line is now open, please go ahead.", "translate_tts": "Rupesh your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:01.071", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and thanks for taking our question. Also congrats on a great quarter.", "text_tts": "ongrats on a great quarter", "translate": "Good morning, and thanks for taking our question. Also congrats on a great quarter.", "translate_tts": "Good morning and thanks for taking our question Also congrats on a great quarter", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:03.815", "mode": "azero-full", "language": "en", "target": "en", "text": "So I just wanted to touch on market share. I was just curious", "text_tts": "to touch on market share I was just curious", "translate": "So I just wanted to touch on market share. I was just curious", "translate_tts": "So I just wanted to touch on market share I was just curious", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:16.125", "mode": "azero-full", "language": "en", "target": "en", "text": "just curious if you look at quarter's performance in Q four, and I'm not even sure if you have the full year data, just curious how your market share is performing versus your expectations? Because if I recall last quarter, you were starting to see improvements in the market share.", "text_tts": "provements in the market share", "translate": "just curious if you look at quarter's performance in Q four, and I'm not even sure if you have the full year data, just curious how your market share is performing versus your expectations? Because if I recall last quarter, you were starting to see improvements in the market share.", "translate_tts": "just curious if you look at quarters performance in Q four and Im not even sure if you have the full year data just curious how your market share is performing versus your expectations Because if I recall last quarter you were starting to see improvements in the market share", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:30.772", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, we're continuing to see improvement. And if you look at internally, if you were at one of our meetings, you'd hear us continually focus on how to even continue to improve. Our objective and expectations of ourselves is to grow market share.", "text_tts": "ctations of ourselves is to grow market share", "translate": "Yes, we're continuing to see improvement. And if you look at internally, if you were at one of our meetings, you'd hear us continually focus on how to even continue to improve. Our objective and expectations of ourselves is to grow market share.", "translate_tts": "Yes were continuing to see improvement And if you look at internally if you were at one of our meetings youd hear us continually focus on how to even continue to improve Our objective and expectations of ourselves is to grow market share", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:33.120", "mode": "azero-full", "language": "en", "target": "en", "text": "And if you look at the", "text_tts": "And if you look at the", "translate": "And if you look at the", "translate_tts": "And if you look at the", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:35.361", "mode": "azero-full", "language": "en", "target": "en", "text": "Higher income.", "text_tts": "Higher income", "translate": "Higher income.", "translate_tts": "Higher income", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:49.876", "mode": "azero-full", "language": "en", "target": "en", "text": "shopper. In those customer segments, we did a great job gaining share. In Fresh, we're doing a good job of gaining share. And I would say we're pleased with the progress, but we still are not satisfied.", "text_tts": "d", "translate": "shopper. In those customer segments, we did a great job gaining share. In Fresh, we're doing a good job of gaining share. And I would say we're pleased with the progress, but we still are not satisfied.", "translate_tts": "shopper In those customer segments we did a great job gaining share In Fresh were doing a good job of gaining share And I would say were pleased with the progress but we still are not satisfied", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:58.548", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. And then maybe just one quick follow up question. Just quarter to date, any color you can provide in terms of what you're seeing to start the quarter.", "text_tts": "oure seeing to start the quarter", "translate": "Okay, great. And then maybe just one quick follow up question. Just quarter to date, any color you can provide in terms of what you're seeing to start the quarter.", "translate_tts": "Okay great And then maybe just one quick follow up question Just quarter to date any color you can provide in terms of what youre seeing to start the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parek (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:00.629", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, they took", "text_tts": "Yeah they took", "translate": "Yeah, they took", "translate_tts": "Yeah they took", "is_final": false, "emotion": "😔", "events": "👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:07.902", "mode": "azero-full", "language": "en", "target": "en", "text": "as you know, we always get it. We always provide some insight. If you look so far, we're consistent with our expectations.", "text_tts": "were consistent with our expectations", "translate": "as you know, we always get it. We always provide some insight. If you look so far, we're consistent with our expectations.", "translate_tts": "as you know we always get it We always provide some insight If you look so far were consistent with our expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:10.724", "mode": "azero-full", "language": "en", "target": "en", "text": "And Gary outlined a little bit", "text_tts": "outlined a little bit", "translate": "And Gary outlined a little bit", "translate_tts": "And Gary outlined a little bit", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:15.017", "mode": "azero-full", "language": "en", "target": "en", "text": "about what we would expect the quarterly between quarters to be.", "text_tts": "n quarters to be", "translate": "about what we would expect the quarterly between quarters to be.", "translate_tts": "about what we would expect the quarterly between quarters to be", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:19.150", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the first period, the first four weeks of the year,", "text_tts": "period the first four weeks of the year", "translate": "If you look at the first period, the first four weeks of the year,", "translate_tts": "If you look at the first period the first four weeks of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:28.367", "mode": "azero-full", "language": "en", "target": "en", "text": "It's trending a little bit better than thirteen, but both of those were lower than the fourth quarter actual. And I want to remind you that ESI", "text_tts": "that ESI", "translate": "It's trending a little bit better than thirteen, but both of those were lower than the fourth quarter actual. And I want to remind you that ESI", "translate_tts": "Its trending a little bit better than thirteen but both of those were lower than the fourth quarter actual And I want to remind you that ESI", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:30.127", "mode": "azero-full", "language": "en", "target": "en", "text": "Express scripts, I should say.", "text_tts": "should say", "translate": "Express scripts, I should say.", "translate_tts": "Express scripts I should say", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:32.242", "mode": "azero-full", "language": "en", "target": "en", "text": "is about a percent and a half.", "text_tts": "is about a percent and a half", "translate": "is about a percent and a half.", "translate_tts": "is about a percent and a half", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:42.354", "mode": "azero-full", "language": "en", "target": "en", "text": "And then I always hate to talk about weather, but weather was more friendly to us a year ago than it is this year. And I don't ever want to use weather as an excuse, but it is", "text_tts": "but it is", "translate": "And then I always hate to talk about weather, but weather was more friendly to us a year ago than it is this year. And I don't ever want to use weather as an excuse, but it is", "translate_tts": "And then I always hate to talk about weather but weather was more friendly to us a year ago than it is this year And I dont ever want to use weather as an excuse but it is", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:48.242", "mode": "azero-full", "language": "en", "target": "en", "text": "an insight if you look at the current trends. But the key point is we are trending where we expected to be.", "text_tts": "ding where we expected to be", "translate": "an insight if you look at the current trends. But the key point is we are trending where we expected to be.", "translate_tts": "an insight if you look at the current trends But the key point is we are trending where we expected to be", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:48.485", "mode": "azero-full", "language": "en", "target": "en", "text": "yeah", "text_tts": "yeah", "translate": "yeah", "translate_tts": "yeah", "is_final": false, "emotion": "🫂", "events": "🤢👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:52.242", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. Thank you.", "text_tts": "Okay great Thank you", "translate": "Okay, great. Thank you.", "translate_tts": "Okay great Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:53.378", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for watching.", "text_tts": "Thanks for watching", "translate": "Thanks for watching.", "translate_tts": "Thanks for watching", "is_final": false, "emotion": "😔", "events": "👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:59.980", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Spencer Haines from Wolf Research.", "text_tts": "Wolf Research", "translate": "Thank you. Our next question comes from Spencer Haines from Wolf Research.", "translate_tts": "Thank you Our next question comes from Spencer Haines from Wolf Research", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:02.988", "mode": "azero-full", "language": "en", "target": "en", "text": "Spencer, your line is now open, please go ahead.", "text_tts": "now open please go ahead", "translate": "Spencer, your line is now open, please go ahead.", "translate_tts": "Spencer your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:06.313", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thanks for taking the question.", "text_tts": "taking the question", "translate": "Good morning. Thanks for taking the question.", "translate_tts": "Good morning Thanks for taking the question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Spencer Haines (Wolf Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:20.263", "mode": "azero-full", "language": "en", "target": "en", "text": "On own brands, you saw that outperform the overall comp again this quarter. Are you seeing CPGs get more willing to offer trade spend just given the share losses that they're seeing? And do you think the trade down that we've seen over the last few quarters accelerates as we move through twenty three?", "text_tts": "quarters accelerates as we move through twenty three", "translate": "On own brands, you saw that outperform the overall comp again this quarter. Are you seeing CPGs get more willing to offer trade spend just given the share losses that they're seeing? And do you think the trade down that we've seen over the last few quarters accelerates as we move through twenty three?", "translate_tts": "On own brands you saw that outperform the overall comp again this quarter Are you seeing CPGs get more willing to offer trade spend just given the share losses that theyre seeing And do you think the trade down that weve seen over the last few quarters accelerates as we move through twenty three", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Spencer Haines (Wolf Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:34.710", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. If you look at a five year trend or a ten year trend, our brands has picked up share on almost every year. And the only exception to that was a little bit of time during COVID", "text_tts": "during COVID", "translate": "Yes. If you look at a five year trend or a ten year trend, our brands has picked up share on almost every year. And the only exception to that was a little bit of time during COVID", "translate_tts": "Yes If you look at a five year trend or a ten year trend our brands has picked up share on almost every year And the only exception to that was a little bit of time during COVID", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Spencer Haines (Wolf Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:38.826", "mode": "azero-full", "language": "en", "target": "en", "text": "where people had much more money in their pockets.", "text_tts": "much more money in their pockets", "translate": "where people had much more money in their pockets.", "translate_tts": "where people had much more money in their pockets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Spencer Haines (Wolf Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:41.599", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look, I would say.", "text_tts": "I would say", "translate": "If you look, I would say.", "translate_tts": "If you look I would say", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Spencer Haines (Wolf Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:45.413", "mode": "azero-full", "language": "en", "target": "en", "text": "all short statements in economics are wrong, but", "text_tts": "ments in economics are wrong but", "translate": "all short statements in economics are wrong, but", "translate_tts": "all short statements in economics are wrong but", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Spencer Haines (Wolf Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:51.554", "mode": "azero-full", "language": "en", "target": "en", "text": "we still have several CPGs that are pass are trying to pass through costs more than", "text_tts": "ng to pass through costs more than", "translate": "we still have several CPGs that are pass are trying to pass through costs more than", "translate_tts": "we still have several CPGs that are pass are trying to pass through costs more than", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Spencer Haines (Wolf Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:53.766", "mode": "azero-full", "language": "en", "target": "en", "text": "probably their inflation.", "text_tts": "their inflation", "translate": "probably their inflation.", "translate_tts": "probably their inflation", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Spencer Haines (Wolf Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:55.142", "mode": "azero-full", "language": "en", "target": "en", "text": "we would.", "text_tts": "we would", "translate": "we would.", "translate_tts": "we would", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Spencer Haines (Wolf Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:00.517", "mode": "azero-full", "language": "en", "target": "en", "text": "still see that they're more focused on profit than tonnage.", "text_tts": "tonnage", "translate": "still see that they're more focused on profit than tonnage.", "translate_tts": "still see that theyre more focused on profit than tonnage", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Spencer Haines (Wolf Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:09.707", "mode": "azero-full", "language": "en", "target": "en", "text": "And when that is true, that's when our brands continues to gain share, and that's the reason why our brands is performing so strongly.", "text_tts": "ds is performing so strongly", "translate": "And when that is true, that's when our brands continues to gain share, and that's the reason why our brands is performing so strongly.", "translate_tts": "And when that is true thats when our brands continues to gain share and thats the reason why our brands is performing so strongly", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Spencer Haines (Wolf Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:13.208", "mode": "azero-full", "language": "en", "target": "en", "text": "And, you know, if you look at historical cycles,", "text_tts": "cycles", "translate": "And, you know, if you look at historical cycles,", "translate_tts": "And you know if you look at historical cycles", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Spencer Haines (Wolf Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:16.759", "mode": "azero-full", "language": "en", "target": "en", "text": "eventually that what you outlined will happen.", "text_tts": "what you outlined will happen", "translate": "eventually that what you outlined will happen.", "translate_tts": "eventually that what you outlined will happen", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Spencer Haines (Wolf Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:19.310", "mode": "azero-full", "language": "en", "target": "en", "text": "but it hasn't started happening yet.", "text_tts": "t started happening yet", "translate": "but it hasn't started happening yet.", "translate_tts": "but it hasnt started happening yet", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Spencer Haines (Wolf Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:36.567", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. That's helpful. And then on fuel margins, you called out fifty one cents during the prepared remarks, which is up more than fifty percentage versus what it was in twenty nineteen. So just curious how you're thinking about the sustainability of fuel margins and where those will ultimately rebaseline as it just becomes a", "text_tts": "the sustainability of fuel margins and where those will ultimately rebaseline as it just becomes a", "translate": "Got it. That's helpful. And then on fuel margins, you called out fifty one cents during the prepared remarks, which is up more than fifty percentage versus what it was in twenty nineteen. So just curious how you're thinking about the sustainability of fuel margins and where those will ultimately rebaseline as it just becomes a", "translate_tts": "Got it Thats helpful And then on fuel margins you called out fifty one cents during the prepared remarks which is up more than fifty percentage versus what it was in twenty nineteen So just curious how youre thinking about the sustainability of fuel margins and where those will ultimately rebaseline as it just becomes a", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Spencer Haines (Wolf Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:38.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Bigger party overall operating profit today.", "text_tts": "rating profit today", "translate": "Bigger party overall operating profit today.", "translate_tts": "Bigger party overall operating profit today", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:45.371", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thanks, Spencer. I think as we mentioned in our prepared comments, we do believe that fuel margins will be", "text_tts": "fuel margins will be", "translate": "Yes, thanks, Spencer. I think as we mentioned in our prepared comments, we do believe that fuel margins will be", "translate_tts": "Yes thanks Spencer I think as we mentioned in our prepared comments we do believe that fuel margins will be", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:53.808", "mode": "azero-full", "language": "en", "target": "en", "text": "as sustained at a higher level than the historical averages. We think there's been some structural changes in that industry as you look at the last five years that would cause us to think that", "text_tts": "ive years that would cause us to think that", "translate": "as sustained at a higher level than the historical averages. We think there's been some structural changes in that industry as you look at the last five years that would cause us to think that", "translate_tts": "as sustained at a higher level than the historical averages We think theres been some structural changes in that industry as you look at the last five years that would cause us to think that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:54.772", "mode": "azero-full", "language": "en", "target": "en", "text": "margins will be", "text_tts": "margins will be", "translate": "margins will be", "translate_tts": "margins will be", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:04.037", "mode": "azero-full", "language": "en", "target": "en", "text": "maintained at a higher level than historical levels. All that being said though, we do think I think I mentioned it in one of the questions earlier that we would think that fuel profitability", "text_tts": "think that fuel profitability", "translate": "maintained at a higher level than historical levels. All that being said though, we do think I think I mentioned it in one of the questions earlier that we would think that fuel profitability", "translate_tts": "maintained at a higher level than historical levels All that being said though we do think I think I mentioned it in one of the questions earlier that we would think that fuel profitability", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:09.569", "mode": "azero-full", "language": "en", "target": "en", "text": "somewhere between a two hundred to two hundred fifty million dollars headwind in twenty twenty three.", "text_tts": "million dollars headwind in twenty twenty three", "translate": "somewhere between a two hundred to two hundred fifty million dollars headwind in twenty twenty three.", "translate_tts": "somewhere between a two hundred to two hundred fifty million dollars headwind in twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:12.576", "mode": "azero-full", "language": "en", "target": "en", "text": "largely, not because we don't think that there's a continued sort of", "text_tts": "continued sort of", "translate": "largely, not because we don't think that there's a continued sort of", "translate_tts": "largely not because we dont think that theres a continued sort of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:22.893", "mode": "azero-full", "language": "en", "target": "en", "text": "sustainability in fuel margins. But if you remember last year, when the war in Ukraine was announced, there was some real volatility in prices. And we think some of those shocks that happened around those times", "text_tts": "", "translate": "sustainability in fuel margins. But if you remember last year, when the war in Ukraine was announced, there was some real volatility in prices. And we think some of those shocks that happened around those times", "translate_tts": "sustainability in fuel margins But if you remember last year when the war in Ukraine was announced there was some real volatility in prices And we think some of those shocks that happened around those times", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:27.297", "mode": "azero-full", "language": "en", "target": "en", "text": "generally don't get repeated and cycled. So it's really allowing some of those", "text_tts": "some of those", "translate": "generally don't get repeated and cycled. So it's really allowing some of those", "translate_tts": "generally dont get repeated and cycled So its really allowing some of those", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:35.717", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of onetime unusual spikes in pricing or changes in pricing. But fundamentally, we believe fuel will be sustained at higher levels.", "text_tts": "sustained at higher levels", "translate": "sort of onetime unusual spikes in pricing or changes in pricing. But fundamentally, we believe fuel will be sustained at higher levels.", "translate_tts": "sort of onetime unusual spikes in pricing or changes in pricing But fundamentally we believe fuel will be sustained at higher levels", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:37.843", "mode": "azero-full", "language": "en", "target": "en", "text": "The other thing just to add to Gary's.", "text_tts": "ust to add to Garys", "translate": "The other thing just to add to Gary's.", "translate_tts": "The other thing just to add to Garys", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:38.499", "mode": "azero-full", "language": "en", "target": "en", "text": "point.", "text_tts": "point", "translate": "point.", "translate_tts": "point", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:45.109", "mode": "azero-full", "language": "en", "target": "en", "text": "When retail fuel prices are high, customers engage in our fuel rewards a lot more.", "text_tts": "our fuel rewards a lot more", "translate": "When retail fuel prices are high, customers engage in our fuel rewards a lot more.", "translate_tts": "When retail fuel prices are high customers engage in our fuel rewards a lot more", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:50.301", "mode": "azero-full", "language": "en", "target": "en", "text": "And we provide significant discounts to customers through our fuel rewards.", "text_tts": "fuel rewards", "translate": "And we provide significant discounts to customers through our fuel rewards.", "translate_tts": "And we provide significant discounts to customers through our fuel rewards", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:52.094", "mode": "azero-full", "language": "en", "target": "en", "text": "If prices come down,", "text_tts": "If prices come down", "translate": "If prices come down,", "translate_tts": "If prices come down", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:00.226", "mode": "azero-full", "language": "en", "target": "en", "text": "usually our reward costs will go down there as well. So you have to look at, to me, all the pieces together.", "text_tts": "ogether", "translate": "usually our reward costs will go down there as well. So you have to look at, to me, all the pieces together.", "translate_tts": "usually our reward costs will go down there as well So you have to look at to me all the pieces together", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:03.792", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it, turn up. Thank you.", "text_tts": "Got it turn up Thank you", "translate": "Got it, turn up. Thank you.", "translate_tts": "Got it turn up Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:11.786", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from Kate McShane of Goldman Sachs.", "text_tts": "ane of Goldman Sachs", "translate": "Thank you. Our next question comes from Kate McShane of Goldman Sachs.", "translate_tts": "Thank you Our next question comes from Kate McShane of Goldman Sachs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:13.606", "mode": "azero-full", "language": "en", "target": "en", "text": "Your line is now open, please go ahead.", "text_tts": "open please go ahead", "translate": "Your line is now open, please go ahead.", "translate_tts": "Your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:30.463", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, this is Leah Jordan. You called out sourcing again as a tailwind this quarter. How are you managing that differently today? How much of an opportunity do you still see there? And is there anything assumed within the cost savings guidance as well?", "text_tts": "savings guidance as well", "translate": "Hi, this is Leah Jordan. You called out sourcing again as a tailwind this quarter. How are you managing that differently today? How much of an opportunity do you still see there? And is there anything assumed within the cost savings guidance as well?", "translate_tts": "Hi this is Leah Jordan You called out sourcing again as a tailwind this quarter How are you managing that differently today How much of an opportunity do you still see there And is there anything assumed within the cost savings guidance as well", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kate McShane (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:35.134", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll let Gary get into the details, but in sourcing", "text_tts": "get into the details but in sourcing", "translate": "I'll let Gary get into the details, but in sourcing", "translate_tts": "Ill let Gary get into the details but in sourcing", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kate McShane (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:42.370", "mode": "azero-full", "language": "en", "target": "en", "text": "It's an area where several years ago, we really didn't have a separate department and didn't have professionals", "text_tts": "t have professionals", "translate": "It's an area where several years ago, we really didn't have a separate department and didn't have professionals", "translate_tts": "Its an area where several years ago we really didnt have a separate department and didnt have professionals", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kate McShane (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:44.489", "mode": "azero-full", "language": "en", "target": "en", "text": "that manage that organization.", "text_tts": "organization", "translate": "that manage that organization.", "translate_tts": "that manage that organization", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kate McShane (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:45.981", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kate McShane (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:53.543", "mode": "azero-full", "language": "en", "target": "en", "text": "A couple of leaders and now it reports that Gary they've done a great job of finding", "text_tts": "of finding", "translate": "A couple of leaders and now it reports that Gary they've done a great job of finding", "translate_tts": "A couple of leaders and now it reports that Gary theyve done a great job of finding", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kate McShane (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:02.268", "mode": "azero-full", "language": "en", "target": "en", "text": "talent that understands how to source product, understands the cost of the ingredients and all the pieces. And it's really turned it into a professional", "text_tts": "turned it into a professional", "translate": "talent that understands how to source product, understands the cost of the ingredients and all the pieces. And it's really turned it into a professional", "translate_tts": "talent that understands how to source product understands the cost of the ingredients and all the pieces And its really turned it into a professional", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kate McShane (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:16.451", "mode": "azero-full", "language": "en", "target": "en", "text": "organization, and it's under the leadership of Mike Donnelly and Aaron Sharp and a few people that have retired, and now it's under Gary's leadership. And I just think that team has done a great job of bringing professionalism to the area. In terms of the specific", "text_tts": "In terms of the specific", "translate": "organization, and it's under the leadership of Mike Donnelly and Aaron Sharp and a few people that have retired, and now it's under Gary's leadership. And I just think that team has done a great job of bringing professionalism to the area. In terms of the specific", "translate_tts": "organization and its under the leadership of Mike Donnelly and Aaron Sharp and a few people that have retired and now its under Garys leadership And I just think that team has done a great job of bringing professionalism to the area In terms of the specific", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kate McShane (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:35.860", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I'll let Gary get into the details. Sure, thanks, Robbie. And thanks for the question, Kate. Yes, we certainly believe that it's a bit like our overall approach to taking costs out of the business. We started out saying, how do we make sure we're as efficient as we can be? And then really it's become, I think, part of the culture and part of the capability in the organization and the teams working together, I'd say it's across", "text_tts": "ganization and the teams working together Id say its across", "translate": "Now I'll let Gary get into the details. Sure, thanks, Robbie. And thanks for the question, Kate. Yes, we certainly believe that it's a bit like our overall approach to taking costs out of the business. We started out saying, how do we make sure we're as efficient as we can be? And then really it's become, I think, part of the culture and part of the capability in the organization and the teams working together, I'd say it's across", "translate_tts": "Now Ill let Gary get into the details Sure thanks Robbie And thanks for the question Kate Yes we certainly believe that its a bit like our overall approach to taking costs out of the business We started out saying how do we make sure were as efficient as we can be And then really its become I think part of the culture and part of the capability in the organization and the teams working together Id say its across", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kate McShane (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:39.600", "mode": "azero-full", "language": "en", "target": "en", "text": "merchandising, operations, supply chain and sourcing, all kind of", "text_tts": "operations supply chain and sourcing all kind of", "translate": "merchandising, operations, supply chain and sourcing, all kind of", "translate_tts": "merchandising operations supply chain and sourcing all kind of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kate McShane (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:47.250", "mode": "azero-full", "language": "en", "target": "en", "text": "collaborating on how do we design for value. So whether that be, as Rodney mentioned, continuing to make sure we understand the cost", "text_tts": "understand the cost", "translate": "collaborating on how do we design for value. So whether that be, as Rodney mentioned, continuing to make sure we understand the cost", "translate_tts": "collaborating on how do we design for value So whether that be as Rodney mentioned continuing to make sure we understand the cost", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kate McShane (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:51.670", "mode": "azero-full", "language": "en", "target": "en", "text": "that makes the product and builds the product and gets the product to our stores.", "text_tts": "s the product to our stores", "translate": "that makes the product and builds the product and gets the product to our stores.", "translate_tts": "that makes the product and builds the product and gets the product to our stores", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kate McShane (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:53:06.022", "mode": "azero-full", "language": "en", "target": "en", "text": "in a way that we're able to make sure we're being dynamic in negotiating and managing those costs effectively where they change. But it's also about optimizing our product design. It's looking at product end to end and improving whether it's packaging or", "text_tts": "end and improving whether its packaging or", "translate": "in a way that we're able to make sure we're being dynamic in negotiating and managing those costs effectively where they change. But it's also about optimizing our product design. It's looking at product end to end and improving whether it's packaging or", "translate_tts": "in a way that were able to make sure were being dynamic in negotiating and managing those costs effectively where they change But its also about optimizing our product design Its looking at product end to end and improving whether its packaging or", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kate McShane (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:53:27.575", "mode": "azero-full", "language": "en", "target": "en", "text": "product design and optimizing with customer demand alongside how we can then really match the customer expectations with how we're actually designing the products to really drive the maximum value. And I'd say a bit like the productivity savings, one of those things where every year we see a road map to additional savings, additional opportunities, and I think that will continue to be the case based on our experience so far.", "text_tts": "our experience so far", "translate": "product design and optimizing with customer demand alongside how we can then really match the customer expectations with how we're actually designing the products to really drive the maximum value. And I'd say a bit like the productivity savings, one of those things where every year we see a road map to additional savings, additional opportunities, and I think that will continue to be the case based on our experience so far.", "translate_tts": "product design and optimizing with customer demand alongside how we can then really match the customer expectations with how were actually designing the products to really drive the maximum value And Id say a bit like the productivity savings one of those things where every year we see a road map to additional savings additional opportunities and I think that will continue to be the case based on our experience so far", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kate McShane (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:53:43.162", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you. And I had one quick follow up on Snap. Just giving any the potential changes there. How did you think about that with your guidance? And also, given you have such a diverse footprint, is there any color you could provide on", "text_tts": "e footprint is there any color you could provide on", "translate": "Great. Thank you. And I had one quick follow up on Snap. Just giving any the potential changes there. How did you think about that with your guidance? And also, given you have such a diverse footprint, is there any color you could provide on", "translate_tts": "Great Thank you And I had one quick follow up on Snap Just giving any the potential changes there How did you think about that with your guidance And also given you have such a diverse footprint is there any color you could provide on", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:53:46.356", "mode": "azero-full", "language": "en", "target": "en", "text": "the stores where states they've already had that extra allotment roll off.", "text_tts": "allotment roll off", "translate": "the stores where states they've already had that extra allotment roll off.", "translate_tts": "the stores where states theyve already had that extra allotment roll off", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:53:51.784", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at SNAP, we've assumed that it's a meaningful headwind", "text_tts": "headwind", "translate": "If you look at SNAP, we've assumed that it's a meaningful headwind", "translate_tts": "If you look at SNAP weve assumed that its a meaningful headwind", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:06.247", "mode": "azero-full", "language": "en", "target": "en", "text": "for the balance of the year. We're hopeful that everybody will work together to continue or find additional money because, as you know, because of inflation, there's a lot of people whose budget is under strain.", "text_tts": "er strain", "translate": "for the balance of the year. We're hopeful that everybody will work together to continue or find additional money because, as you know, because of inflation, there's a lot of people whose budget is under strain.", "translate_tts": "for the balance of the year Were hopeful that everybody will work together to continue or find additional money because as you know because of inflation theres a lot of people whose budget is under strain", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:11.236", "mode": "azero-full", "language": "en", "target": "en", "text": "We have assumed that, that was a meaningful headwind, both in the quarter and for the balance of the year.", "text_tts": "of the year", "translate": "We have assumed that, that was a meaningful headwind, both in the quarter and for the balance of the year.", "translate_tts": "We have assumed that that was a meaningful headwind both in the quarter and for the balance of the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:20.652", "mode": "azero-full", "language": "en", "target": "en", "text": "Gary, anything you want to add? No, I think it ties to the point about there is still uncertainty, so we're making sure that we're allowing for that in our", "text_tts": "our", "translate": "Gary, anything you want to add? No, I think it ties to the point about there is still uncertainty, so we're making sure that we're allowing for that in our", "translate_tts": "Gary anything you want to add No I think it ties to the point about there is still uncertainty so were making sure that were allowing for that in our", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:25.952", "mode": "azero-full", "language": "en", "target": "en", "text": "guidance for the year. I would say historically, and you probably heard us say this before, that it's actually very difficult to find a", "text_tts": "hat its actually very difficult to find a", "translate": "guidance for the year. I would say historically, and you probably heard us say this before, that it's actually very difficult to find a", "translate_tts": "guidance for the year I would say historically and you probably heard us say this before that its actually very difficult to find a", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:26.984", "mode": "azero-full", "language": "en", "target": "en", "text": "correlation between", "text_tts": "between", "translate": "correlation between", "translate_tts": "correlation between", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:38.479", "mode": "azero-full", "language": "en", "target": "en", "text": "snap in the market and spend on food at home because typically, it tends to impact more discretionary spend. But I think our view was that we've never really had a point in time where we've had so much snap dollars in the market. So we believe", "text_tts": "So we believe", "translate": "snap in the market and spend on food at home because typically, it tends to impact more discretionary spend. But I think our view was that we've never really had a point in time where we've had so much snap dollars in the market. So we believe", "translate_tts": "snap in the market and spend on food at home because typically it tends to impact more discretionary spend But I think our view was that weve never really had a point in time where weve had so much snap dollars in the market So we believe", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:45.244", "mode": "azero-full", "language": "en", "target": "en", "text": "most of the models that we've looked at for the last thirty years are kind of difficult to say would they hold true in this environment? So we felt it was important to be conservative given", "text_tts": "to be conservative given", "translate": "most of the models that we've looked at for the last thirty years are kind of difficult to say would they hold true in this environment? So we felt it was important to be conservative given", "translate_tts": "most of the models that weve looked at for the last thirty years are kind of difficult to say would they hold true in this environment So we felt it was important to be conservative given", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:47.271", "mode": "azero-full", "language": "en", "target": "en", "text": "given that we are in a unique time.", "text_tts": "in a unique time", "translate": "given that we are in a unique time.", "translate_tts": "given that we are in a unique time", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:49.283", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Kate.", "text_tts": "Thanks Kate", "translate": "Thanks Kate.", "translate_tts": "Thanks Kate", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:52.978", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Melichow (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:58.354", "mode": "azero-full", "language": "en", "target": "en", "text": "Our final question for today comes from Kelly Barnier from BMO Capital Markets.", "text_tts": "BMO Capital Markets", "translate": "Our final question for today comes from Kelly Barnier from BMO Capital Markets.", "translate_tts": "Our final question for today comes from Kelly Barnier from BMO Capital Markets", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:00.608", "mode": "azero-full", "language": "en", "target": "en", "text": "Kelly, your line is now open, please go ahead.", "text_tts": "is now open please go ahead", "translate": "Kelly, your line is now open, please go ahead.", "translate_tts": "Kelly your line is now open please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:07.382", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, Rodney and Gary, thanks for taking our questions.", "text_tts": "our questions", "translate": "Good morning, Rodney and Gary, thanks for taking our questions.", "translate_tts": "Good morning Rodney and Gary thanks for taking our questions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👩📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:09.931", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to ask.", "text_tts": "I wanted to ask", "translate": "I wanted to ask.", "translate_tts": "I wanted to ask", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:18.024", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Wanted to ask just about what your guidance assumes regarding the broader promotional environment. And I guess,", "text_tts": "es regarding the broader promotional environment And I guess", "translate": "Good morning. Wanted to ask just about what your guidance assumes regarding the broader promotional environment. And I guess,", "translate_tts": "Good morning Wanted to ask just about what your guidance assumes regarding the broader promotional environment And I guess", "is_final": false, "emotion": "", "events": "💬👂👩📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:25.153", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly thinking about the back half when maybe inflation is at a little bit of a lower level,", "text_tts": "evel", "translate": "particularly thinking about the back half when maybe inflation is at a little bit of a lower level,", "translate_tts": "particularly thinking about the back half when maybe inflation is at a little bit of a lower level", "is_final": false, "emotion": "", "events": "💬👂👩📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:33.492", "mode": "azero-full", "language": "en", "target": "en", "text": "do you expect competition and promotional activity to heat up? This seems to be one of the key investor", "text_tts": "tor", "translate": "do you expect competition and promotional activity to heat up? This seems to be one of the key investor", "translate_tts": "do you expect competition and promotional activity to heat up This seems to be one of the key investor", "is_final": false, "emotion": "", "events": "👩📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:36.364", "mode": "azero-full", "language": "en", "target": "en", "text": "concerns as we head into next year.", "text_tts": "s we head into next year", "translate": "concerns as we head into next year.", "translate_tts": "concerns as we head into next year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:53.387", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thanks for the question, Kelly. I think from our perspective, we feel that we have to be agile, and we're certainly assuming in our guidance that we'll be continuing to invest in value for the customer. I think one of the things that we believe has changed somewhat during the COVID environment is", "text_tts": "the COVID environment is", "translate": "Yes, thanks for the question, Kelly. I think from our perspective, we feel that we have to be agile, and we're certainly assuming in our guidance that we'll be continuing to invest in value for the customer. I think one of the things that we believe has changed somewhat during the COVID environment is", "translate_tts": "Yes thanks for the question Kelly I think from our perspective we feel that we have to be agile and were certainly assuming in our guidance that well be continuing to invest in value for the customer I think one of the things that we believe has changed somewhat during the COVID environment is", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:55.283", "mode": "azero-full", "language": "en", "target": "en", "text": "the situation of how the customer", "text_tts": "of how the customer", "translate": "the situation of how the customer", "translate_tts": "the situation of how the customer", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:56:09.941", "mode": "azero-full", "language": "en", "target": "en", "text": "shops and engages with you is different. And what I mean by that is many more customers are engaged digitally, which gives us the ability to truly be able to personalize and bring together all the different pieces. So it's less about just what you see when you enter the store. It's about the fuel rewards that we", "text_tts": "ou enter the store Its about the fuel rewards that we", "translate": "shops and engages with you is different. And what I mean by that is many more customers are engaged digitally, which gives us the ability to truly be able to personalize and bring together all the different pieces. So it's less about just what you see when you enter the store. It's about the fuel rewards that we", "translate_tts": "shops and engages with you is different And what I mean by that is many more customers are engaged digitally which gives us the ability to truly be able to personalize and bring together all the different pieces So its less about just what you see when you enter the store Its about the fuel rewards that we", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:56:39.197", "mode": "azero-full", "language": "en", "target": "en", "text": "target to that customer is the personalized digital coupons. It's the our brands offers that, as Rodney mentioned earlier, can save the customer ten percent sign on an equivalent basket if they decide to ship to some of those products. So we believe we've learnt a lot through the pandemic of how do you really channel those dollars in the most effective way. And that's what gives us the confidence that as we think about the rest of the year, we'll continue to invest in value for the customer, but that we can do that even more effectively in the past to make sure that we stretch those dollars further to deliver value for our customers.", "text_tts": "those dollars further to deliver value for our customers", "translate": "target to that customer is the personalized digital coupons. It's the our brands offers that, as Rodney mentioned earlier, can save the customer ten percent sign on an equivalent basket if they decide to ship to some of those products. So we believe we've learnt a lot through the pandemic of how do you really channel those dollars in the most effective way. And that's what gives us the confidence that as we think about the rest of the year, we'll continue to invest in value for the customer, but that we can do that even more effectively in the past to make sure that we stretch those dollars further to deliver value for our customers.", "translate_tts": "target to that customer is the personalized digital coupons Its the our brands offers that as Rodney mentioned earlier can save the customer ten percent sign on an equivalent basket if they decide to ship to some of those products So we believe weve learnt a lot through the pandemic of how do you really channel those dollars in the most effective way And thats what gives us the confidence that as we think about the rest of the year well continue to invest in value for the customer but that we can do that even more effectively in the past to make sure that we stretch those dollars further to deliver value for our customers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:56:42.053", "mode": "azero-full", "language": "en", "target": "en", "text": "And one of the things that I think is always important to make sure is", "text_tts": "at I think is always important to make sure is", "translate": "And one of the things that I think is always important to make sure is", "translate_tts": "And one of the things that I think is always important to make sure is", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:56:43.591", "mode": "azero-full", "language": "en", "target": "en", "text": "a lot.", "text_tts": "a lot", "translate": "a lot.", "translate_tts": "a lot", "is_final": false, "emotion": "", "events": "👨📯📞👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:56:50.154", "mode": "azero-full", "language": "en", "target": "en", "text": "customers also decide where to shop based on how the freshness of product and the friendliness of associates.", "text_tts": "ss of associates", "translate": "customers also decide where to shop based on how the freshness of product and the friendliness of associates.", "translate_tts": "customers also decide where to shop based on how the freshness of product and the friendliness of associates", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:56:59.237", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's part of the overall value equation. So when you look at how we go to market, we have personalized offers, we have promotions, we have fuel rewards.", "text_tts": "rewards", "translate": "And that's part of the overall value equation. So when you look at how we go to market, we have personalized offers, we have promotions, we have fuel rewards.", "translate_tts": "And thats part of the overall value equation So when you look at how we go to market we have personalized offers we have promotions we have fuel rewards", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:57:02.148", "mode": "azero-full", "language": "en", "target": "en", "text": "And the customer will engage in those", "text_tts": "will engage in those", "translate": "And the customer will engage in those", "translate_tts": "And the customer will engage in those", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:57:13.198", "mode": "azero-full", "language": "en", "target": "en", "text": "to manage their budget and then they win by having incredibly fresh product and incredibly friendly associates. And that's how somebody decides where to shop. So I really think it's important", "text_tts": "think its important", "translate": "to manage their budget and then they win by having incredibly fresh product and incredibly friendly associates. And that's how somebody decides where to shop. So I really think it's important", "translate_tts": "to manage their budget and then they win by having incredibly fresh product and incredibly friendly associates And thats how somebody decides where to shop So I really think its important", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:57:15.202", "mode": "azero-full", "language": "en", "target": "en", "text": "for you to look at all those together.", "text_tts": "all those together", "translate": "for you to look at all those together.", "translate_tts": "for you to look at all those together", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:57:19.117", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, great. And", "text_tts": "Okay great And", "translate": "Okay, great. And", "translate_tts": "Okay great And", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:57:24.102", "mode": "azero-full", "language": "en", "target": "en", "text": "Just to follow up on the discussion of units and inflation.", "text_tts": "and inflation", "translate": "Just to follow up on the discussion of units and inflation.", "translate_tts": "Just to follow up on the discussion of units and inflation", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:57:26.784", "mode": "azero-full", "language": "en", "target": "en", "text": "I think as we look at this year comps.", "text_tts": "this year comps", "translate": "I think as we look at this year comps.", "translate_tts": "I think as we look at this year comps", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:57:31.992", "mode": "azero-full", "language": "en", "target": "en", "text": "five to six percent range with inflation, I believe, in the double digit range.", "text_tts": "in the double digit range", "translate": "five to six percent range with inflation, I believe, in the double digit range.", "translate_tts": "five to six percent range with inflation I believe in the double digit range", "is_final": false, "emotion": "", "events": "💬👂📞🌠👩📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:57:34.788", "mode": "azero-full", "language": "en", "target": "en", "text": "So maybe would imply units or tonnage down.", "text_tts": "imply units or tonnage down", "translate": "So maybe would imply units or tonnage down.", "translate_tts": "So maybe would imply units or tonnage down", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:57:36.411", "mode": "azero-full", "language": "en", "target": "en", "text": "high single digit.", "text_tts": "high single digit", "translate": "high single digit.", "translate_tts": "high single digit", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:57:40.587", "mode": "azero-full", "language": "en", "target": "en", "text": "And for next year, two and a half to three and a half percent.", "text_tts": "", "translate": "And for next year, two and a half to three and a half percent.", "translate_tts": "And for next year two and a half to three and a half percent", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:57:51.316", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe seems to assume a pretty meaningful acceleration in units. So just maybe correct me where I'm wrong on that math or just help us understand", "text_tts": "or just help us understand", "translate": "maybe seems to assume a pretty meaningful acceleration in units. So just maybe correct me where I'm wrong on that math or just help us understand", "translate_tts": "maybe seems to assume a pretty meaningful acceleration in units So just maybe correct me where Im wrong on that math or just help us understand", "is_final": false, "emotion": "", "events": "👩📯💬👂📻👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:57:55.253", "mode": "azero-full", "language": "en", "target": "en", "text": "what would maybe drive a better unit or tonnage", "text_tts": "drive a better unit or tonnage", "translate": "what would maybe drive a better unit or tonnage", "translate_tts": "what would maybe drive a better unit or tonnage", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:57:58.250", "mode": "azero-full", "language": "en", "target": "en", "text": "backdrop for Kroger in twenty three.", "text_tts": "roger in twenty three", "translate": "backdrop for Kroger in twenty three.", "translate_tts": "backdrop for Kroger in twenty three", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Barnier (BMO Capital Markets Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:58:06.680", "mode": "azero-full", "language": "en", "target": "en", "text": "the unit change wouldn't be as much as you said because remember also people are switching to our brands and other things.", "text_tts": "our brands and other things", "translate": "the unit change wouldn't be as much as you said because remember also people are switching to our brands and other things.", "translate_tts": "the unit change wouldnt be as much as you said because remember also people are switching to our brands and other things", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:58:10.014", "mode": "azero-full", "language": "en", "target": "en", "text": "where the ring per item is less.", "text_tts": "ng per item is less", "translate": "where the ring per item is less.", "translate_tts": "where the ring per item is less", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:58:13.433", "mode": "azero-full", "language": "en", "target": "en", "text": "but we sell more units. So when you look at overall,", "text_tts": "more units So when you look at overall", "translate": "but we sell more units. So when you look at overall,", "translate_tts": "but we sell more units So when you look at overall", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:58:19.809", "mode": "azero-full", "language": "en", "target": "en", "text": "And if you look overall, we also look at share and", "text_tts": "share and", "translate": "And if you look overall, we also look at share and", "translate_tts": "And if you look overall we also look at share and", "is_final": false, "emotion": "😰", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:58:27.846", "mode": "azero-full", "language": "en", "target": "en", "text": "when you look at units in total, they're declining as well. So we would expect to continue to make progress in improving our share", "text_tts": "e progress in improving our share", "translate": "when you look at units in total, they're declining as well. So we would expect to continue to make progress in improving our share", "translate_tts": "when you look at units in total theyre declining as well So we would expect to continue to make progress in improving our share", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:58:30.781", "mode": "azero-full", "language": "en", "target": "en", "text": "and the flow through of units would come from that.", "text_tts": "through of units would come from that", "translate": "and the flow through of units would come from that.", "translate_tts": "and the flow through of units would come from that", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:58:31.106", "mode": "azero-full", "language": "en", "target": "en", "text": "really", "text_tts": "really", "translate": "really", "translate_tts": "really", "is_final": false, "emotion": "🫂", "events": "🤢👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:58:33.000", "mode": "azero-full", "language": "en", "target": "en", "text": "I don't carry anything.", "text_tts": "I dont carry anything", "translate": "I don't carry anything.", "translate_tts": "I dont carry anything", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:58:36.436", "mode": "azero-full", "language": "en", "target": "en", "text": "No. Okay. Okay. Very good. Thanks, Kelly.", "text_tts": "kay Very good Thanks Kelly", "translate": "No. Okay. Okay. Very good. Thanks, Kelly.", "translate_tts": "No Okay Okay Very good Thanks Kelly", "is_final": false, "emotion": "😊", "events": "💬👂👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:58:37.506", "mode": "azero-full", "language": "en", "target": "en", "text": "for the question.", "text_tts": "for the question", "translate": "for the question.", "translate_tts": "for the question", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen & Gary Melichow", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:58:48.445", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, obviously, thanks to everyone for all your questions. And as always, before we close, I'd like to share a few comments directly with our associates listening in.", "text_tts": "in", "translate": "With that, obviously, thanks to everyone for all your questions. And as always, before we close, I'd like to share a few comments directly with our associates listening in.", "translate_tts": "With that obviously thanks to everyone for all your questions And as always before we close Id like to share a few comments directly with our associates listening in", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:58:53.073", "mode": "azero-full", "language": "en", "target": "en", "text": "We invite our associates to come to Kroger for a job and discover a career.", "text_tts": "a career", "translate": "We invite our associates to come to Kroger for a job and discover a career.", "translate_tts": "We invite our associates to come to Kroger for a job and discover a career", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:00.310", "mode": "azero-full", "language": "en", "target": "en", "text": "And I can't think of a better example of this than an associate in our Cincinnati Dayton division, Comey Douglan.", "text_tts": "Comey Douglan", "translate": "And I can't think of a better example of this than an associate in our Cincinnati Dayton division, Comey Douglan.", "translate_tts": "And I cant think of a better example of this than an associate in our Cincinnati Dayton division Comey Douglan", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:02.986", "mode": "azero-full", "language": "en", "target": "en", "text": "came to the United States from Togo.", "text_tts": "States from Togo", "translate": "came to the United States from Togo.", "translate_tts": "came to the United States from Togo", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:10.923", "mode": "azero-full", "language": "en", "target": "en", "text": "After a few weeks as a bagger, his store manager, Brian, asked him if he'd be interested in leading the dairy department in his store.", "text_tts": "in leading the dairy department in his store", "translate": "After a few weeks as a bagger, his store manager, Brian, asked him if he'd be interested in leading the dairy department in his store.", "translate_tts": "After a few weeks as a bagger his store manager Brian asked him if hed be interested in leading the dairy department in his store", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:15.644", "mode": "azero-full", "language": "en", "target": "en", "text": "because of the dedication, determination and great job that he's done,", "text_tts": "s done", "translate": "because of the dedication, determination and great job that he's done,", "translate_tts": "because of the dedication determination and great job that hes done", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:17.938", "mode": "azero-full", "language": "en", "target": "en", "text": "Comey is now the center store specialist.", "text_tts": "the center store specialist", "translate": "Comey is now the center store specialist.", "translate_tts": "Comey is now the center store specialist", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:21.756", "mode": "azero-full", "language": "en", "target": "en", "text": "And I can't wait to see what's next for this amazing young man.", "text_tts": "amazing young man", "translate": "And I can't wait to see what's next for this amazing young man.", "translate_tts": "And I cant wait to see whats next for this amazing young man", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:31.784", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm inspired every day by the amazing work each of you do and could not be more humbled to be part of this world class team as we enter the next year.", "text_tts": "as we enter the next year", "translate": "I'm inspired every day by the amazing work each of you do and could not be more humbled to be part of this world class team as we enter the next year.", "translate_tts": "Im inspired every day by the amazing work each of you do and could not be more humbled to be part of this world class team as we enter the next year", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:59:32.415", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for", "text_tts": "Thank you for", "translate": "Thank you for", "translate_tts": "Thank you for", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "404c4178-f498-47ab-8699-aaeadbb07a70", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/The_Kroger_Co._KR_Q3_2022_Earnings_Call_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/The_Kroger_Co._KR_Q3_2022_Earnings_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..ef3ebb88f93b203fac3135c6f4a0a3eef6d302b8 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KR/The_Kroger_Co._KR_Q3_2022_Earnings_Call_Emotion.txt @@ -0,0 +1,630 @@ +{"timestamp": "2025-07-17 05:56:39.872", "mode": "azero-full", "language": "en", "target": "en", "text": "Great.", "text_tts": "Great", "translate": "Great.", "translate_tts": "Great", "is_final": false, "emotion": "", "events": "🎵👂📞📞", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Coordinator (Nadia)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:56:50.060", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning and welcome to the Kroger Co Third Quarter twenty twenty two Earnings Conference Call. My name is Nadia and I'll be coordinating the call today.", "text_tts": "be coordinating the call today", "translate": "Good morning and welcome to the Kroger Co Third Quarter twenty twenty two Earnings Conference Call. My name is Nadia and I'll be coordinating the call today.", "translate_tts": "Good morning and welcome to the Kroger Co Third Quarter twenty twenty two Earnings Conference Call My name is Nadia and Ill be coordinating the call today", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Coordinator (Nadia)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:56:55.376", "mode": "azero-full", "language": "en", "target": "en", "text": "If you would like to ask a question at the end of the presentation, please press star followed by one on your telephone keypads.", "text_tts": "telephone keypads", "translate": "If you would like to ask a question at the end of the presentation, please press star followed by one on your telephone keypads.", "translate_tts": "If you would like to ask a question at the end of the presentation please press star followed by one on your telephone keypads", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Coordinator (Nadia)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:03.107", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note this event is being recorded. I would now like to turn the conference over to Rob Quast, Senior Director, Investor Relations. Please go ahead.", "text_tts": "ions Please go ahead", "translate": "Please note this event is being recorded. I would now like to turn the conference over to Rob Quast, Senior Director, Investor Relations. Please go ahead.", "translate_tts": "Please note this event is being recorded I would now like to turn the conference over to Rob Quast Senior Director Investor Relations Please go ahead", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Coordinator (Nadia)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:05.162", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:09.394", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for joining us for Kroger's Third Quarter twenty twenty two Earnings Call.", "text_tts": "enty twenty two Earnings Call", "translate": "Thank you for joining us for Kroger's Third Quarter twenty twenty two Earnings Call.", "translate_tts": "Thank you for joining us for Krogers Third Quarter twenty twenty two Earnings Call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:16.510", "mode": "azero-full", "language": "en", "target": "en", "text": "I am joined today by Kroger's Chairman and Chief Executive Officer, Rodney McMullen, and Chief Financial Officer, Gary Millerchub.", "text_tts": "ry Millerchub", "translate": "I am joined today by Kroger's Chairman and Chief Executive Officer, Rodney McMullen, and Chief Financial Officer, Gary Millerchub.", "translate_tts": "I am joined today by Krogers Chairman and Chief Executive Officer Rodney McMullen and Chief Financial Officer Gary Millerchub", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:21.531", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "text_tts": "that todays discussions will include forward looking statements", "translate": "Before we begin, I want to remind you that today's discussions will include forward looking statements.", "translate_tts": "Before we begin I want to remind you that todays discussions will include forward looking statements", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:24.533", "mode": "azero-full", "language": "en", "target": "en", "text": "We want to caution you that such statements are predictions,", "text_tts": "you that such statements are predictions", "translate": "We want to caution you that such statements are predictions,", "translate_tts": "We want to caution you that such statements are predictions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:57:27.504", "mode": "azero-full", "language": "en", "target": "en", "text": "and actual events or results can differ materially.", "text_tts": "or results can differ materially", "translate": "and actual events or results can differ materially.", "translate_tts": "and actual events or results can differ materially", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 05:57:30.107", "mode": "azero-full", "language": "en", "target": "en", "text": "A detailed discussion of the many factors", "text_tts": "of the many factors", "translate": "A detailed discussion of the many factors", "translate_tts": "A detailed discussion of the many factors", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:36.245", "mode": "azero-full", "language": "en", "target": "en", "text": "that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "text_tts": "is contained in our SEC filings", "translate": "that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings.", "translate_tts": "that we believe may have a material effect on our business on an ongoing basis is contained in our SEC filings", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:40.372", "mode": "azero-full", "language": "en", "target": "en", "text": "The Kroger Company assumes no obligation to update that information.", "text_tts": "assumes no obligation to update that information", "translate": "The Kroger Company assumes no obligation to update that information.", "translate_tts": "The Kroger Company assumes no obligation to update that information", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:43.019", "mode": "azero-full", "language": "en", "target": "en", "text": "After our prepared remarks,", "text_tts": "After our prepared remarks", "translate": "After our prepared remarks,", "translate_tts": "After our prepared remarks", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:44.862", "mode": "azero-full", "language": "en", "target": "en", "text": "We look forward to taking your questions.", "text_tts": "taking your questions", "translate": "We look forward to taking your questions.", "translate_tts": "We look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:53.679", "mode": "azero-full", "language": "en", "target": "en", "text": "In order to cover a broad range of topics from as many of you as we can, we ask that you please limit yourself to one question and one follow up question if necessary.", "text_tts": "llow up question if necessary", "translate": "In order to cover a broad range of topics from as many of you as we can, we ask that you please limit yourself to one question and one follow up question if necessary.", "translate_tts": "In order to cover a broad range of topics from as many of you as we can we ask that you please limit yourself to one question and one follow up question if necessary", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:57:56.280", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to Rodney.", "text_tts": "call over to Rodney", "translate": "I will now turn the call over to Rodney.", "translate_tts": "I will now turn the call over to Rodney", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rob Quast (Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:00.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "text_tts": "u for joining us today", "translate": "Thank you, Rob. Good morning, everyone, and thank you for joining us today.", "translate_tts": "Thank you Rob Good morning everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:03.722", "mode": "azero-full", "language": "en", "target": "en", "text": "We're pleased to announce another quarter of strong results.", "text_tts": "announce another quarter of strong results", "translate": "We're pleased to announce another quarter of strong results.", "translate_tts": "Were pleased to announce another quarter of strong results", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:08.317", "mode": "azero-full", "language": "en", "target": "en", "text": "powered by our strategy of leading with fresh and accelerating with digital.", "text_tts": "accelerating with digital", "translate": "powered by our strategy of leading with fresh and accelerating with digital.", "translate_tts": "powered by our strategy of leading with fresh and accelerating with digital", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:12.828", "mode": "azero-full", "language": "en", "target": "en", "text": "Our associates continue to create a seamless customer experience.", "text_tts": "customer experience", "translate": "Our associates continue to create a seamless customer experience.", "translate_tts": "Our associates continue to create a seamless customer experience", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:15.061", "mode": "azero-full", "language": "en", "target": "en", "text": "delivering fresh and affordable food.", "text_tts": "and affordable food", "translate": "delivering fresh and affordable food.", "translate_tts": "delivering fresh and affordable food", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:16.395", "mode": "azero-full", "language": "en", "target": "en", "text": "any time.", "text_tts": "any time", "translate": "any time.", "translate_tts": "any time", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:17.251", "mode": "azero-full", "language": "en", "target": "en", "text": "anywhere.", "text_tts": "anywhere", "translate": "anywhere.", "translate_tts": "anywhere", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:19.951", "mode": "azero-full", "language": "en", "target": "en", "text": "with zero compromise on quality,", "text_tts": "compromise on quality", "translate": "with zero compromise on quality,", "translate_tts": "with zero compromise on quality", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:22.244", "mode": "azero-full", "language": "en", "target": "en", "text": "selection or convenience.", "text_tts": "onvenience", "translate": "selection or convenience.", "translate_tts": "selection or convenience", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:25.240", "mode": "azero-full", "language": "en", "target": "en", "text": "our associates' incredible dedication.", "text_tts": "incredible dedication", "translate": "our associates' incredible dedication.", "translate_tts": "our associates incredible dedication", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:28.298", "mode": "azero-full", "language": "en", "target": "en", "text": "means we have momentum entering the fourth quarter", "text_tts": "momentum entering the fourth quarter", "translate": "means we have momentum entering the fourth quarter", "translate_tts": "means we have momentum entering the fourth quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:33.623", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are continuing to consistently deliver a full, fresh and friendly experience", "text_tts": "and friendly experience", "translate": "and we are continuing to consistently deliver a full, fresh and friendly experience", "translate_tts": "and we are continuing to consistently deliver a full fresh and friendly experience", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:36.439", "mode": "azero-full", "language": "en", "target": "en", "text": "for our customers throughout the busy holiday season.", "text_tts": "throughout the busy holiday season", "translate": "for our customers throughout the busy holiday season.", "translate_tts": "for our customers throughout the busy holiday season", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:42.329", "mode": "azero-full", "language": "en", "target": "en", "text": "It is clear that inflation remains top of mind for our customers and for our company.", "text_tts": "and for our company", "translate": "It is clear that inflation remains top of mind for our customers and for our company.", "translate_tts": "It is clear that inflation remains top of mind for our customers and for our company", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:58:45.947", "mode": "azero-full", "language": "en", "target": "en", "text": "We are laser focused on helping our customers,", "text_tts": "focused on helping our customers", "translate": "We are laser focused on helping our customers,", "translate_tts": "We are laser focused on helping our customers", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:48.258", "mode": "azero-full", "language": "en", "target": "en", "text": "by providing fresh and affordable food.", "text_tts": "fresh and affordable food", "translate": "by providing fresh and affordable food.", "translate_tts": "by providing fresh and affordable food", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:55.031", "mode": "azero-full", "language": "en", "target": "en", "text": "Research shows cooking at home is still three to four x less expensive than dining out.", "text_tts": "t", "translate": "Research shows cooking at home is still three to four x less expensive than dining out.", "translate_tts": "Research shows cooking at home is still three to four x less expensive than dining out", "is_final": false, "emotion": "😮", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:58:59.197", "mode": "azero-full", "language": "en", "target": "en", "text": "And we are seeing more customers engage with our brands,", "text_tts": "more customers engage with our brands", "translate": "And we are seeing more customers engage with our brands,", "translate_tts": "And we are seeing more customers engage with our brands", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:01.611", "mode": "azero-full", "language": "en", "target": "en", "text": "as a way to stretch their food budgets.", "text_tts": "their food budgets", "translate": "as a way to stretch their food budgets.", "translate_tts": "as a way to stretch their food budgets", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:03.835", "mode": "azero-full", "language": "en", "target": "en", "text": "without compromising on quality.", "text_tts": "ing on quality", "translate": "without compromising on quality.", "translate_tts": "without compromising on quality", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:08.494", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we continued to see many of the same shopping trends,", "text_tts": "e shopping trends", "translate": "During the quarter, we continued to see many of the same shopping trends,", "translate_tts": "During the quarter we continued to see many of the same shopping trends", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:10.695", "mode": "azero-full", "language": "en", "target": "en", "text": "we observed throughout the year.", "text_tts": "we observed throughout the year", "translate": "we observed throughout the year.", "translate_tts": "we observed throughout the year", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:14.401", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition to higher engagement with our brands products,", "text_tts": "higher engagement with our brands products", "translate": "In addition to higher engagement with our brands products,", "translate_tts": "In addition to higher engagement with our brands products", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:19.179", "mode": "azero-full", "language": "en", "target": "en", "text": "customers are downloading and redeeming digital coupons,", "text_tts": "loading and redeeming digital coupons", "translate": "customers are downloading and redeeming digital coupons,", "translate_tts": "customers are downloading and redeeming digital coupons", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:22.295", "mode": "azero-full", "language": "en", "target": "en", "text": "and continuing to showcase their cooking at home skills,", "text_tts": "their cooking at home skills", "translate": "and continuing to showcase their cooking at home skills,", "translate_tts": "and continuing to showcase their cooking at home skills", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:23.527", "mode": "azero-full", "language": "en", "target": "en", "text": "learned during the pandemic.", "text_tts": "pandemic", "translate": "learned during the pandemic.", "translate_tts": "learned during the pandemic", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:25.600", "mode": "azero-full", "language": "en", "target": "en", "text": "Our breadth of choices.", "text_tts": "Our breadth of choices", "translate": "Our breadth of choices.", "translate_tts": "Our breadth of choices", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:27.539", "mode": "azero-full", "language": "en", "target": "en", "text": "quality of fresh products.", "text_tts": "ucts", "translate": "quality of fresh products.", "translate_tts": "quality of fresh products", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:30.677", "mode": "azero-full", "language": "en", "target": "en", "text": "and the value of our personalized promotions,", "text_tts": "our personalized promotions", "translate": "and the value of our personalized promotions,", "translate_tts": "and the value of our personalized promotions", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:33.565", "mode": "azero-full", "language": "en", "target": "en", "text": "are helping customers navigate the current environment.", "text_tts": "navigate the current environment", "translate": "are helping customers navigate the current environment.", "translate_tts": "are helping customers navigate the current environment", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:36.550", "mode": "azero-full", "language": "en", "target": "en", "text": "and our customer focused approach is working.", "text_tts": "focused approach is working", "translate": "and our customer focused approach is working.", "translate_tts": "and our customer focused approach is working", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:40.179", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to see overall household growth.", "text_tts": "see overall household growth", "translate": "We continue to see overall household growth.", "translate_tts": "We continue to see overall household growth", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:43.070", "mode": "azero-full", "language": "en", "target": "en", "text": "and significant loyal household growth.", "text_tts": "loyal household growth", "translate": "and significant loyal household growth.", "translate_tts": "and significant loyal household growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:47.530", "mode": "azero-full", "language": "en", "target": "en", "text": "which drives a meaningful portion of our sales volume.", "text_tts": "", "translate": "which drives a meaningful portion of our sales volume.", "translate_tts": "which drives a meaningful portion of our sales volume", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:51.403", "mode": "azero-full", "language": "en", "target": "en", "text": "We're proud to serve as America's grocer.", "text_tts": "serve as Americas grocer", "translate": "We're proud to serve as America's grocer.", "translate_tts": "Were proud to serve as Americas grocer", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:53.731", "mode": "azero-full", "language": "en", "target": "en", "text": "especially during the holiday season.", "text_tts": "day season", "translate": "especially during the holiday season.", "translate_tts": "especially during the holiday season", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:56.478", "mode": "azero-full", "language": "en", "target": "en", "text": "As friends and family come together,", "text_tts": "ends and family come together", "translate": "As friends and family come together,", "translate_tts": "As friends and family come together", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:00.074", "mode": "azero-full", "language": "en", "target": "en", "text": "We look forward to providing our customers the perfect ingredients", "text_tts": "ingredients", "translate": "We look forward to providing our customers the perfect ingredients", "translate_tts": "We look forward to providing our customers the perfect ingredients", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:02.869", "mode": "azero-full", "language": "en", "target": "en", "text": "to create cherished memories.", "text_tts": "erished memories", "translate": "to create cherished memories.", "translate_tts": "to create cherished memories", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:06.661", "mode": "azero-full", "language": "en", "target": "en", "text": "at a time when forty eight percent of customers,", "text_tts": "when forty eight percent of customers", "translate": "at a time when forty eight percent of customers,", "translate_tts": "at a time when forty eight percent of customers", "is_final": false, "emotion": "😮", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:11.694", "mode": "azero-full", "language": "en", "target": "en", "text": "have told us they plan to cut back on their Thanksgiving celebration due to inflation.", "text_tts": "their Thanksgiving celebration due to inflation", "translate": "have told us they plan to cut back on their Thanksgiving celebration due to inflation.", "translate_tts": "have told us they plan to cut back on their Thanksgiving celebration due to inflation", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:00:13.028", "mode": "azero-full", "language": "en", "target": "en", "text": "we took action.", "text_tts": "we took action", "translate": "we took action.", "translate_tts": "we took action", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:17.621", "mode": "azero-full", "language": "en", "target": "en", "text": "and made sure Thanksgiving was enjoyable and memorable for everyone.", "text_tts": "everyone", "translate": "and made sure Thanksgiving was enjoyable and memorable for everyone.", "translate_tts": "and made sure Thanksgiving was enjoyable and memorable for everyone", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:25.239", "mode": "azero-full", "language": "en", "target": "en", "text": "To do that, we introduced an easy guide for customers to build an affordable meal of our brands products.", "text_tts": "our brands products", "translate": "To do that, we introduced an easy guide for customers to build an affordable meal of our brands products.", "translate_tts": "To do that we introduced an easy guide for customers to build an affordable meal of our brands products", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:27.928", "mode": "azero-full", "language": "en", "target": "en", "text": "with all of the Thanksgiving favorites.", "text_tts": "e Thanksgiving favorites", "translate": "with all of the Thanksgiving favorites.", "translate_tts": "with all of the Thanksgiving favorites", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:33.122", "mode": "azero-full", "language": "en", "target": "en", "text": "that a family could enjoy for as little as five dollars a person.", "text_tts": "five dollars a person", "translate": "that a family could enjoy for as little as five dollars a person.", "translate_tts": "that a family could enjoy for as little as five dollars a person", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:38.437", "mode": "azero-full", "language": "en", "target": "en", "text": "This is just one example of how we create amazing quality.", "text_tts": "quality", "translate": "This is just one example of how we create amazing quality.", "translate_tts": "This is just one example of how we create amazing quality", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:39.069", "mode": "azero-full", "language": "en", "target": "en", "text": "at a great price.", "text_tts": "at a great price", "translate": "at a great price.", "translate_tts": "at a great price", "is_final": false, "emotion": "😊", "events": "👨📯📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:42.332", "mode": "azero-full", "language": "en", "target": "en", "text": "when it matters most to our customers.", "text_tts": "most to our customers", "translate": "when it matters most to our customers.", "translate_tts": "when it matters most to our customers", "is_final": false, "emotion": "😡", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:46.124", "mode": "azero-full", "language": "en", "target": "en", "text": "We empower our customers to create lasting food memories,", "text_tts": "customers to create lasting food memories", "translate": "We empower our customers to create lasting food memories,", "translate_tts": "We empower our customers to create lasting food memories", "is_final": false, "emotion": "😊", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:50.080", "mode": "azero-full", "language": "en", "target": "en", "text": "by consistently executing against our go to market strategy.", "text_tts": "executing against our go to market strategy", "translate": "by consistently executing against our go to market strategy.", "translate_tts": "by consistently executing against our go to market strategy", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:51.680", "mode": "azero-full", "language": "en", "target": "en", "text": "focused on fresh,", "text_tts": "focused on fresh", "translate": "focused on fresh,", "translate_tts": "focused on fresh", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:52.541", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands.", "text_tts": "Our brands", "translate": "Our brands.", "translate_tts": "Our brands", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:54.424", "mode": "azero-full", "language": "en", "target": "en", "text": "personalization.", "text_tts": "ization", "translate": "personalization.", "translate_tts": "personalization", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:00:56.522", "mode": "azero-full", "language": "en", "target": "en", "text": "and our seamless ecosystem,", "text_tts": "ecosystem", "translate": "and our seamless ecosystem,", "translate_tts": "and our seamless ecosystem", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:00.728", "mode": "azero-full", "language": "en", "target": "en", "text": "Fresh remains important in today's environment.", "text_tts": "important in todays environment", "translate": "Fresh remains important in today's environment.", "translate_tts": "Fresh remains important in todays environment", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:05.155", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are committed to bringing the freshest products to our customers' tables.", "text_tts": "customers tables", "translate": "and we are committed to bringing the freshest products to our customers' tables.", "translate_tts": "and we are committed to bringing the freshest products to our customers tables", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:07.781", "mode": "azero-full", "language": "en", "target": "en", "text": "are a fresh for everyone strategy.", "text_tts": "or everyone strategy", "translate": "are a fresh for everyone strategy.", "translate_tts": "are a fresh for everyone strategy", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:09.855", "mode": "azero-full", "language": "en", "target": "en", "text": "is grounded in keeping products fresher,", "text_tts": "keeping products fresher", "translate": "is grounded in keeping products fresher,", "translate_tts": "is grounded in keeping products fresher", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:10.767", "mode": "azero-full", "language": "en", "target": "en", "text": "longer.", "text_tts": "longer", "translate": "longer.", "translate_tts": "longer", "is_final": false, "emotion": "😡", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:15.571", "mode": "azero-full", "language": "en", "target": "en", "text": "Our end to end fresh initiative is transforming these efforts.", "text_tts": "fresh initiative is transforming these efforts", "translate": "Our end to end fresh initiative is transforming these efforts.", "translate_tts": "Our end to end fresh initiative is transforming these efforts", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:17.616", "mode": "azero-full", "language": "en", "target": "en", "text": "At the end of quarter three,", "text_tts": "three", "translate": "At the end of quarter three,", "translate_tts": "At the end of quarter three", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:21.586", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a total of one thousand two hundred and fifty two certified stores.", "text_tts": "of one thousand two hundred and fifty two certified stores", "translate": "We have a total of one thousand two hundred and fifty two certified stores.", "translate_tts": "We have a total of one thousand two hundred and fifty two certified stores", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:23.616", "mode": "azero-full", "language": "en", "target": "en", "text": "At these locations,", "text_tts": "At these locations", "translate": "At these locations,", "translate_tts": "At these locations", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:27.149", "mode": "azero-full", "language": "en", "target": "en", "text": "We see higher fresh sales and identical store sales.", "text_tts": "fresh sales and identical store sales", "translate": "We see higher fresh sales and identical store sales.", "translate_tts": "We see higher fresh sales and identical store sales", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:29.165", "mode": "azero-full", "language": "en", "target": "en", "text": "With these impressive results,", "text_tts": "results", "translate": "With these impressive results,", "translate_tts": "With these impressive results", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:32.268", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to roll out the initiative nationwide.", "text_tts": "roll out the initiative nationwide", "translate": "We continue to roll out the initiative nationwide.", "translate_tts": "We continue to roll out the initiative nationwide", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:37.331", "mode": "azero-full", "language": "en", "target": "en", "text": "As part of our end to end fresh initiative is our supply chain.", "text_tts": "supply chain", "translate": "As part of our end to end fresh initiative is our supply chain.", "translate_tts": "As part of our end to end fresh initiative is our supply chain", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:41.540", "mode": "azero-full", "language": "en", "target": "en", "text": "where we continue to invest and enhance operations.", "text_tts": "to invest and enhance operations", "translate": "where we continue to invest and enhance operations.", "translate_tts": "where we continue to invest and enhance operations", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:43.858", "mode": "azero-full", "language": "en", "target": "en", "text": "We are improving productivity,", "text_tts": "productivity", "translate": "We are improving productivity,", "translate_tts": "We are improving productivity", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:49.303", "mode": "azero-full", "language": "en", "target": "en", "text": "and maximizing our fleet by controlling more product movement across our network.", "text_tts": "movement across our network", "translate": "and maximizing our fleet by controlling more product movement across our network.", "translate_tts": "and maximizing our fleet by controlling more product movement across our network", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:56.342", "mode": "azero-full", "language": "en", "target": "en", "text": "Most importantly, we are using our data and science to maximize freshness for our customers.", "text_tts": "to maximize freshness for our customers", "translate": "Most importantly, we are using our data and science to maximize freshness for our customers.", "translate_tts": "Most importantly we are using our data and science to maximize freshness for our customers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:59.013", "mode": "azero-full", "language": "en", "target": "en", "text": "Beyond our end to end fresh program,", "text_tts": "to end fresh program", "translate": "Beyond our end to end fresh program,", "translate_tts": "Beyond our end to end fresh program", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:02.172", "mode": "azero-full", "language": "en", "target": "en", "text": "We are bringing more fresh products to our customers.", "text_tts": "fresh products to our customers", "translate": "We are bringing more fresh products to our customers.", "translate_tts": "We are bringing more fresh products to our customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:07.366", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, Home Chef launched new plant based ready to cook meals.", "text_tts": "ready to cook meals", "translate": "During the quarter, Home Chef launched new plant based ready to cook meals.", "translate_tts": "During the quarter Home Chef launched new plant based ready to cook meals", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:11.593", "mode": "azero-full", "language": "en", "target": "en", "text": "They also collaborated with Kroger's in house dietitians", "text_tts": "collaborated with Krogers in house dietitians", "translate": "They also collaborated with Kroger's in house dietitians", "translate_tts": "They also collaborated with Krogers in house dietitians", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:15.397", "mode": "azero-full", "language": "en", "target": "en", "text": "to launch our new simple and nutritious healthy meal kits.", "text_tts": "simple and nutritious healthy meal kits", "translate": "to launch our new simple and nutritious healthy meal kits.", "translate_tts": "to launch our new simple and nutritious healthy meal kits", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:22.132", "mode": "azero-full", "language": "en", "target": "en", "text": "Home Chef continues to be an exceptional example of how Kroger's history of mergers,", "text_tts": "how Krogers history of mergers", "translate": "Home Chef continues to be an exceptional example of how Kroger's history of mergers,", "translate_tts": "Home Chef continues to be an exceptional example of how Krogers history of mergers", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:24.475", "mode": "azero-full", "language": "en", "target": "en", "text": "help bring new and exciting capabilities", "text_tts": "and exciting capabilities", "translate": "help bring new and exciting capabilities", "translate_tts": "help bring new and exciting capabilities", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:28.201", "mode": "azero-full", "language": "en", "target": "en", "text": "to meet our customers' changing needs across the country.", "text_tts": "changing needs across the country", "translate": "to meet our customers' changing needs across the country.", "translate_tts": "to meet our customers changing needs across the country", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:34.567", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our brands. We delivered another strong quarter in our brands.", "text_tts": "in our brands", "translate": "Turning to our brands. We delivered another strong quarter in our brands.", "translate_tts": "Turning to our brands We delivered another strong quarter in our brands", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:38.605", "mode": "azero-full", "language": "en", "target": "en", "text": "with identical sales growth that outpaced overall identical sales.", "text_tts": "that outpaced overall identical sales", "translate": "with identical sales growth that outpaced overall identical sales.", "translate_tts": "with identical sales growth that outpaced overall identical sales", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:40.622", "mode": "azero-full", "language": "en", "target": "en", "text": "This was led by our", "text_tts": "This was led by our", "translate": "This was led by our", "translate_tts": "This was led by our", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:43.517", "mode": "azero-full", "language": "en", "target": "en", "text": "by our Kroger and Private Selection brands.", "text_tts": "er and Private Selection brands", "translate": "by our Kroger and Private Selection brands.", "translate_tts": "by our Kroger and Private Selection brands", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:45.778", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers continue to engage with.", "text_tts": "ngage with", "translate": "Customers continue to engage with.", "translate_tts": "Customers continue to engage with", "is_final": false, "emotion": "😡", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:47.780", "mode": "azero-full", "language": "en", "target": "en", "text": "the our brands portfolio.", "text_tts": "s portfolio", "translate": "the our brands portfolio.", "translate_tts": "the our brands portfolio", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:50.335", "mode": "azero-full", "language": "en", "target": "en", "text": "which offers high quality products,", "text_tts": "high quality products", "translate": "which offers high quality products,", "translate_tts": "which offers high quality products", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:52.247", "mode": "azero-full", "language": "en", "target": "en", "text": "at affordable prices.", "text_tts": "at affordable prices", "translate": "at affordable prices.", "translate_tts": "at affordable prices", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:56.525", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brand products are loved by every member of the family.", "text_tts": "the family", "translate": "Our brand products are loved by every member of the family.", "translate_tts": "Our brand products are loved by every member of the family", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:57.693", "mode": "azero-full", "language": "en", "target": "en", "text": "including the pets.", "text_tts": "the pets", "translate": "including the pets.", "translate_tts": "including the pets", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:02.763", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, we saw tremendous growth in our pet food brands,", "text_tts": "brands", "translate": "This quarter, we saw tremendous growth in our pet food brands,", "translate_tts": "This quarter we saw tremendous growth in our pet food brands", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:05.595", "mode": "azero-full", "language": "en", "target": "en", "text": "as families continue to treat their dogs and cats.", "text_tts": "continue to treat their dogs and cats", "translate": "as families continue to treat their dogs and cats.", "translate_tts": "as families continue to treat their dogs and cats", "is_final": false, "emotion": "😡", "events": "👨📯💬👂📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:08.243", "mode": "azero-full", "language": "en", "target": "en", "text": "As you know, they're like a member of the family.", "text_tts": "like a member of the family", "translate": "As you know, they're like a member of the family.", "translate_tts": "As you know theyre like a member of the family", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:14.351", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expand and diversify our brands portfolio at every price point.", "text_tts": "at every price point", "translate": "We continue to expand and diversify our brands portfolio at every price point.", "translate_tts": "We continue to expand and diversify our brands portfolio at every price point", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:19.249", "mode": "azero-full", "language": "en", "target": "en", "text": "after launching Smart Way as our opening price point brand last quarter.", "text_tts": "t brand last quarter", "translate": "after launching Smart Way as our opening price point brand last quarter.", "translate_tts": "after launching Smart Way as our opening price point brand last quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:22.555", "mode": "azero-full", "language": "en", "target": "en", "text": "We introduced several new Smart Way products this quarter.", "text_tts": "w Smart Way products this quarter", "translate": "We introduced several new Smart Way products this quarter.", "translate_tts": "We introduced several new Smart Way products this quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:25.175", "mode": "azero-full", "language": "en", "target": "en", "text": "and plan to roll out additional products", "text_tts": "out additional products", "translate": "and plan to roll out additional products", "translate_tts": "and plan to roll out additional products", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:26.127", "mode": "azero-full", "language": "en", "target": "en", "text": "next quarter.", "text_tts": "next quarter", "translate": "next quarter.", "translate_tts": "next quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:31.145", "mode": "azero-full", "language": "en", "target": "en", "text": "These products are meeting the needs of our customers on a budget.", "text_tts": "on a budget", "translate": "These products are meeting the needs of our customers on a budget.", "translate_tts": "These products are meeting the needs of our customers on a budget", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:33.462", "mode": "azero-full", "language": "en", "target": "en", "text": "and we've already seen two million households", "text_tts": "two million households", "translate": "and we've already seen two million households", "translate_tts": "and weve already seen two million households", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:35.252", "mode": "azero-full", "language": "en", "target": "en", "text": "purchase smart wave products.", "text_tts": "ve products", "translate": "purchase smart wave products.", "translate_tts": "purchase smart wave products", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:38.383", "mode": "azero-full", "language": "en", "target": "en", "text": "In regard to personalization,", "text_tts": "ization", "translate": "In regard to personalization,", "translate_tts": "In regard to personalization", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:42.710", "mode": "azero-full", "language": "en", "target": "en", "text": "Our customers are looking for opportunities to save on the products they love.", "text_tts": "products they love", "translate": "Our customers are looking for opportunities to save on the products they love.", "translate_tts": "Our customers are looking for opportunities to save on the products they love", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:46.244", "mode": "azero-full", "language": "en", "target": "en", "text": "Our loyalty programs and personalized promotions,", "text_tts": "programs and personalized promotions", "translate": "Our loyalty programs and personalized promotions,", "translate_tts": "Our loyalty programs and personalized promotions", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:48.368", "mode": "azero-full", "language": "en", "target": "en", "text": "allow them to do just that.", "text_tts": "to do just that", "translate": "allow them to do just that.", "translate_tts": "allow them to do just that", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:53.411", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to use our leading data science capabilities", "text_tts": "use our leading data science capabilities", "translate": "We continue to use our leading data science capabilities", "translate_tts": "We continue to use our leading data science capabilities", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:55.591", "mode": "azero-full", "language": "en", "target": "en", "text": "to develop unique customer insights,", "text_tts": "customer insights", "translate": "to develop unique customer insights,", "translate_tts": "to develop unique customer insights", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:58.175", "mode": "azero-full", "language": "en", "target": "en", "text": "and offered targeted promotions", "text_tts": "promotions", "translate": "and offered targeted promotions", "translate_tts": "and offered targeted promotions", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:00.254", "mode": "azero-full", "language": "en", "target": "en", "text": "on the products we know they love.", "text_tts": "we know they love", "translate": "on the products we know they love.", "translate_tts": "on the products we know they love", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:05.599", "mode": "azero-full", "language": "en", "target": "en", "text": "This strategy is driving digital engagement with digital coupon downloads.", "text_tts": "coupon downloads", "translate": "This strategy is driving digital engagement with digital coupon downloads.", "translate_tts": "This strategy is driving digital engagement with digital coupon downloads", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:08.189", "mode": "azero-full", "language": "en", "target": "en", "text": "thirty two percent higher than last year.", "text_tts": "irty two percent higher than last year", "translate": "thirty two percent higher than last year.", "translate_tts": "thirty two percent higher than last year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:13.387", "mode": "azero-full", "language": "en", "target": "en", "text": "We anticipate these interactions will continue through the holidays.", "text_tts": "interactions will continue through the holidays", "translate": "We anticipate these interactions will continue through the holidays.", "translate_tts": "We anticipate these interactions will continue through the holidays", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:18.128", "mode": "azero-full", "language": "en", "target": "en", "text": "with customers expected to realize more than two hundred million dollars in savings", "text_tts": "o hundred million dollars in savings", "translate": "with customers expected to realize more than two hundred million dollars in savings", "translate_tts": "with customers expected to realize more than two hundred million dollars in savings", "is_final": false, "emotion": "😮", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:20.949", "mode": "azero-full", "language": "en", "target": "en", "text": "from our highly personalized digital offers.", "text_tts": "personalized digital offers", "translate": "from our highly personalized digital offers.", "translate_tts": "from our highly personalized digital offers", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:23.515", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving on to seamless.", "text_tts": "Moving on to seamless", "translate": "Moving on to seamless.", "translate_tts": "Moving on to seamless", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:29.188", "mode": "azero-full", "language": "en", "target": "en", "text": "We're improving our seamless experience that brings our customers fresh products,", "text_tts": "fresh products", "translate": "We're improving our seamless experience that brings our customers fresh products,", "translate_tts": "Were improving our seamless experience that brings our customers fresh products", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:30.827", "mode": "azero-full", "language": "en", "target": "en", "text": "Anytime, anywhere.", "text_tts": "anywhere", "translate": "Anytime, anywhere.", "translate_tts": "Anytime anywhere", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:33.545", "mode": "azero-full", "language": "en", "target": "en", "text": "with zero compromise on quality,", "text_tts": "compromise on quality", "translate": "with zero compromise on quality,", "translate_tts": "with zero compromise on quality", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:35.424", "mode": "azero-full", "language": "en", "target": "en", "text": "selection or convenience.", "text_tts": "", "translate": "selection or convenience.", "translate_tts": "selection or convenience", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:39.013", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw back to back quarters of strong digital growth,", "text_tts": "back quarters of strong digital growth", "translate": "We saw back to back quarters of strong digital growth,", "translate_tts": "We saw back to back quarters of strong digital growth", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:41.086", "mode": "azero-full", "language": "en", "target": "en", "text": "led by our delivery solutions.", "text_tts": "solutions", "translate": "led by our delivery solutions.", "translate_tts": "led by our delivery solutions", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:49.220", "mode": "azero-full", "language": "en", "target": "en", "text": "This quarter, we introduced app enhancements that make it easier for customers to engage with our savings and promotion.", "text_tts": "savings and promotion", "translate": "This quarter, we introduced app enhancements that make it easier for customers to engage with our savings and promotion.", "translate_tts": "This quarter we introduced app enhancements that make it easier for customers to engage with our savings and promotion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:52.930", "mode": "azero-full", "language": "en", "target": "en", "text": "we launched our first in app flash sales,", "text_tts": "first in app flash sales", "translate": "we launched our first in app flash sales,", "translate_tts": "we launched our first in app flash sales", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:54.602", "mode": "azero-full", "language": "en", "target": "en", "text": "and enabled our customers to", "text_tts": "customers to", "translate": "and enabled our customers to", "translate_tts": "and enabled our customers to", "is_final": false, "emotion": "😡", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:56.725", "mode": "azero-full", "language": "en", "target": "en", "text": "clip digital offers.", "text_tts": "offers", "translate": "clip digital offers.", "translate_tts": "clip digital offers", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:58.049", "mode": "azero-full", "language": "en", "target": "en", "text": "directly from their card.", "text_tts": "from their card", "translate": "directly from their card.", "translate_tts": "directly from their card", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:03.228", "mode": "azero-full", "language": "en", "target": "en", "text": "Improving the customer experience is always top of mind for us.", "text_tts": "perience is always top of mind for us", "translate": "Improving the customer experience is always top of mind for us.", "translate_tts": "Improving the customer experience is always top of mind for us", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:09.483", "mode": "azero-full", "language": "en", "target": "en", "text": "And Kroger Pickup now offers three hour pickup lead times at all stores in our network.", "text_tts": "times at all stores in our network", "translate": "And Kroger Pickup now offers three hour pickup lead times at all stores in our network.", "translate_tts": "And Kroger Pickup now offers three hour pickup lead times at all stores in our network", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:12.884", "mode": "azero-full", "language": "en", "target": "en", "text": "with as little as one hour lead time in some areas.", "text_tts": "some areas", "translate": "with as little as one hour lead time in some areas.", "translate_tts": "with as little as one hour lead time in some areas", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:16.969", "mode": "azero-full", "language": "en", "target": "en", "text": "We're investing in digital growth initiatives,", "text_tts": "in digital growth initiatives", "translate": "We're investing in digital growth initiatives,", "translate_tts": "Were investing in digital growth initiatives", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:19.609", "mode": "azero-full", "language": "en", "target": "en", "text": "including expanding our Kruger delivery network,", "text_tts": "our Kruger delivery network", "translate": "including expanding our Kruger delivery network,", "translate_tts": "including expanding our Kruger delivery network", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:21.770", "mode": "azero-full", "language": "en", "target": "en", "text": "in new and existing geographies.", "text_tts": "existing geographies", "translate": "in new and existing geographies.", "translate_tts": "in new and existing geographies", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:26.654", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also growing Boost, our one of the kind membership program.", "text_tts": "kind membership program", "translate": "We are also growing Boost, our one of the kind membership program.", "translate_tts": "We are also growing Boost our one of the kind membership program", "is_final": false, "emotion": "😊", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:30.564", "mode": "azero-full", "language": "en", "target": "en", "text": "This is the industry's most affordable membership program.", "text_tts": "s most affordable membership program", "translate": "This is the industry's most affordable membership program.", "translate_tts": "This is the industrys most affordable membership program", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:33.923", "mode": "azero-full", "language": "en", "target": "en", "text": "and it is foundational to growing our delivery service.", "text_tts": "al to growing our delivery service", "translate": "and it is foundational to growing our delivery service.", "translate_tts": "and it is foundational to growing our delivery service", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:38.333", "mode": "azero-full", "language": "en", "target": "en", "text": "We are incredibly pleased with our customer response to Boost,", "text_tts": "pleased with our customer response to Boost", "translate": "We are incredibly pleased with our customer response to Boost,", "translate_tts": "We are incredibly pleased with our customer response to Boost", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:42.192", "mode": "azero-full", "language": "en", "target": "en", "text": "as we rolled out the program nationwide earlier this year.", "text_tts": "out the program nationwide earlier this year", "translate": "as we rolled out the program nationwide earlier this year.", "translate_tts": "as we rolled out the program nationwide earlier this year", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:48.073", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to invest in our associates as part of our long term strategy.", "text_tts": "of our long term strategy", "translate": "We continue to invest in our associates as part of our long term strategy.", "translate_tts": "We continue to invest in our associates as part of our long term strategy", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:51.587", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition to investing in average hourly rates this quarter,", "text_tts": "investing in average hourly rates this quarter", "translate": "In addition to investing in average hourly rates this quarter,", "translate_tts": "In addition to investing in average hourly rates this quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:54.949", "mode": "azero-full", "language": "en", "target": "en", "text": "We enhance the benefits available to our associates.", "text_tts": "available to our associates", "translate": "We enhance the benefits available to our associates.", "translate_tts": "We enhance the benefits available to our associates", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:00.423", "mode": "azero-full", "language": "en", "target": "en", "text": "We expanded the eligibility for our four hundred one K plan participants", "text_tts": "ed one K plan participants", "translate": "We expanded the eligibility for our four hundred one K plan participants", "translate_tts": "We expanded the eligibility for our four hundred one K plan participants", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:02.825", "mode": "azero-full", "language": "en", "target": "en", "text": "to encourage earlier commitments.", "text_tts": "commitments", "translate": "to encourage earlier commitments.", "translate_tts": "to encourage earlier commitments", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:04.307", "mode": "azero-full", "language": "en", "target": "en", "text": "to lifelong savings.", "text_tts": "to lifelong savings", "translate": "to lifelong savings.", "translate_tts": "to lifelong savings", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:08.724", "mode": "azero-full", "language": "en", "target": "en", "text": "And we took steps to continue supporting working parents,", "text_tts": "to continue supporting working parents", "translate": "And we took steps to continue supporting working parents,", "translate_tts": "And we took steps to continue supporting working parents", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:13.478", "mode": "azero-full", "language": "en", "target": "en", "text": "by increasing family leave time and our company sponsored benefit plans.", "text_tts": "ed benefit plans", "translate": "by increasing family leave time and our company sponsored benefit plans.", "translate_tts": "by increasing family leave time and our company sponsored benefit plans", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:18.549", "mode": "azero-full", "language": "en", "target": "en", "text": "We are excited to celebrate amazing associates this quarter.", "text_tts": "to celebrate amazing associates this quarter", "translate": "We are excited to celebrate amazing associates this quarter.", "translate_tts": "We are excited to celebrate amazing associates this quarter", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:22.663", "mode": "azero-full", "language": "en", "target": "en", "text": "who were recognized for their outstanding work and commitment to our customers.", "text_tts": "to our customers", "translate": "who were recognized for their outstanding work and commitment to our customers.", "translate_tts": "who were recognized for their outstanding work and commitment to our customers", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:25.277", "mode": "azero-full", "language": "en", "target": "en", "text": "We were the most recognized employer,", "text_tts": "recognized employer", "translate": "We were the most recognized employer,", "translate_tts": "We were the most recognized employer", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:29.166", "mode": "azero-full", "language": "en", "target": "en", "text": "For progressive grocers, Jim next on a rease.", "text_tts": "grocers Jim next on a rease", "translate": "For progressive grocers, Jim next on a rease.", "translate_tts": "For progressive grocers Jim next on a rease", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:33.825", "mode": "azero-full", "language": "en", "target": "en", "text": "With twenty eight of our young leaders recognized for driving change and innovation,", "text_tts": "for driving change and innovation", "translate": "With twenty eight of our young leaders recognized for driving change and innovation,", "translate_tts": "With twenty eight of our young leaders recognized for driving change and innovation", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:36.161", "mode": "azero-full", "language": "en", "target": "en", "text": "both within the organizations,", "text_tts": "the organizations", "translate": "both within the organizations,", "translate_tts": "both within the organizations", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:38.037", "mode": "azero-full", "language": "en", "target": "en", "text": "and communities they serve.", "text_tts": "s they serve", "translate": "and communities they serve.", "translate_tts": "and communities they serve", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:43.721", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, our K Pasa Hispanic and Latino Associate Resource Group", "text_tts": "urce Group", "translate": "Additionally, our K Pasa Hispanic and Latino Associate Resource Group", "translate_tts": "Additionally our K Pasa Hispanic and Latino Associate Resource Group", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:47.031", "mode": "azero-full", "language": "en", "target": "en", "text": "was honored by the US Hispanic Chamber of Commerce,", "text_tts": "f Commerce", "translate": "was honored by the US Hispanic Chamber of Commerce,", "translate_tts": "was honored by the US Hispanic Chamber of Commerce", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:49.647", "mode": "azero-full", "language": "en", "target": "en", "text": "as the employee resource group of the year.", "text_tts": "resource group of the year", "translate": "as the employee resource group of the year.", "translate_tts": "as the employee resource group of the year", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:54.563", "mode": "azero-full", "language": "en", "target": "en", "text": "In summary, we are building momentum as we close out the year.", "text_tts": "close out the year", "translate": "In summary, we are building momentum as we close out the year.", "translate_tts": "In summary we are building momentum as we close out the year", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:06:59.772", "mode": "azero-full", "language": "en", "target": "en", "text": "We are excited to surprise and delight our customers this holiday season.", "text_tts": "this holiday season", "translate": "We are excited to surprise and delight our customers this holiday season.", "translate_tts": "We are excited to surprise and delight our customers this holiday season", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:01.732", "mode": "azero-full", "language": "en", "target": "en", "text": "with high quality, fresh products", "text_tts": "fresh products", "translate": "with high quality, fresh products", "translate_tts": "with high quality fresh products", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:03.607", "mode": "azero-full", "language": "en", "target": "en", "text": "at affordable prices.", "text_tts": "prices", "translate": "at affordable prices.", "translate_tts": "at affordable prices", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:07.626", "mode": "azero-full", "language": "en", "target": "en", "text": "allowing customers to serve on the items that matter most.", "text_tts": "most", "translate": "allowing customers to serve on the items that matter most.", "translate_tts": "allowing customers to serve on the items that matter most", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:12.855", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that, I'll turn it over to Gary to cover our financial results. Gary?", "text_tts": "Gary", "translate": "And with that, I'll turn it over to Gary to cover our financial results. Gary?", "translate_tts": "And with that Ill turn it over to Gary to cover our financial results Gary", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:07:15.078", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Rodney, and good morning, everyone.", "text_tts": "and good morning everyone", "translate": "Thanks, Rodney, and good morning, everyone.", "translate_tts": "Thanks Rodney and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:22.063", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's relentless focus on delivering value for our customers was the foundation of our strong results in quarter three.", "text_tts": "strong results in quarter three", "translate": "Kroger's relentless focus on delivering value for our customers was the foundation of our strong results in quarter three.", "translate_tts": "Krogers relentless focus on delivering value for our customers was the foundation of our strong results in quarter three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:23.722", "mode": "azero-full", "language": "en", "target": "en", "text": "As Rodney mentioned earlier,", "text_tts": "As Rodney mentioned earlier", "translate": "As Rodney mentioned earlier,", "translate_tts": "As Rodney mentioned earlier", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:30.948", "mode": "azero-full", "language": "en", "target": "en", "text": "Our consistent execution of our go to market strategy is resonating with shoppers and driving increased customer loyalty.", "text_tts": "ing increased customer loyalty", "translate": "Our consistent execution of our go to market strategy is resonating with shoppers and driving increased customer loyalty.", "translate_tts": "Our consistent execution of our go to market strategy is resonating with shoppers and driving increased customer loyalty", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:34.911", "mode": "azero-full", "language": "en", "target": "en", "text": "We were especially pleased with the balance achieved in our results this quarter.", "text_tts": "pleased with the balance achieved in our results this quarter", "translate": "We were especially pleased with the balance achieved in our results this quarter.", "translate_tts": "We were especially pleased with the balance achieved in our results this quarter", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:37.784", "mode": "azero-full", "language": "en", "target": "en", "text": "as we continue to invest in our customers and associates,", "text_tts": "to invest in our customers and associates", "translate": "as we continue to invest in our customers and associates,", "translate_tts": "as we continue to invest in our customers and associates", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:40.337", "mode": "azero-full", "language": "en", "target": "en", "text": "while also effectively managing costs,", "text_tts": "managing costs", "translate": "while also effectively managing costs,", "translate_tts": "while also effectively managing costs", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:41.869", "mode": "azero-full", "language": "en", "target": "en", "text": "to achieve solid earnings growth.", "text_tts": "earnings growth", "translate": "to achieve solid earnings growth.", "translate_tts": "to achieve solid earnings growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:51.951", "mode": "azero-full", "language": "en", "target": "en", "text": "These results provide yet another proof point of the strength of our value creation model and our ability to operate successfully in different environments.", "text_tts": "environments", "translate": "These results provide yet another proof point of the strength of our value creation model and our ability to operate successfully in different environments.", "translate_tts": "These results provide yet another proof point of the strength of our value creation model and our ability to operate successfully in different environments", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:56.201", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now provide additional color on our third quarter results.", "text_tts": "results", "translate": "I'll now provide additional color on our third quarter results.", "translate_tts": "Ill now provide additional color on our third quarter results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:03.503", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted EPS was eighty eight cents for the quarter, an increase of thirteen percent compared to the same quarter last year.", "text_tts": "percent compared to the same quarter last year", "translate": "Adjusted EPS was eighty eight cents for the quarter, an increase of thirteen percent compared to the same quarter last year.", "translate_tts": "Adjusted EPS was eighty eight cents for the quarter an increase of thirteen percent compared to the same quarter last year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:10.183", "mode": "azero-full", "language": "en", "target": "en", "text": "This growth was driven by top line revenue and our disciplined approach to balancing investments with effective cost management.", "text_tts": "cost management", "translate": "This growth was driven by top line revenue and our disciplined approach to balancing investments with effective cost management.", "translate_tts": "This growth was driven by top line revenue and our disciplined approach to balancing investments with effective cost management", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:14.877", "mode": "azero-full", "language": "en", "target": "en", "text": "Identical sales without fuel grew six point nine percent.", "text_tts": "hout fuel grew six point nine percent", "translate": "Identical sales without fuel grew six point nine percent.", "translate_tts": "Identical sales without fuel grew six point nine percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:20.693", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands continue to resonate deeper with customers as sales grew ten point four percent.", "text_tts": "es grew ten point four percent", "translate": "Our brands continue to resonate deeper with customers as sales grew ten point four percent.", "translate_tts": "Our brands continue to resonate deeper with customers as sales grew ten point four percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:25.727", "mode": "azero-full", "language": "en", "target": "en", "text": "The outstanding quality and value offered by these exclusive to Kroger products", "text_tts": "to Kroger products", "translate": "The outstanding quality and value offered by these exclusive to Kroger products", "translate_tts": "The outstanding quality and value offered by these exclusive to Kroger products", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:29.150", "mode": "azero-full", "language": "en", "target": "en", "text": "is an important differentiator in our go to market strategy.", "text_tts": "differentiator in our go to market strategy", "translate": "is an important differentiator in our go to market strategy.", "translate_tts": "is an important differentiator in our go to market strategy", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:32.520", "mode": "azero-full", "language": "en", "target": "en", "text": "And this is especially true during periods of high inflation.", "text_tts": "true during periods of high inflation", "translate": "And this is especially true during periods of high inflation.", "translate_tts": "And this is especially true during periods of high inflation", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:42.573", "mode": "azero-full", "language": "en", "target": "en", "text": "As we shared at our Investor Day in March, our brands products are margin accretive and represent a key pillar in our strategy to grow profitability", "text_tts": "grow profitability", "translate": "As we shared at our Investor Day in March, our brands products are margin accretive and represent a key pillar in our strategy to grow profitability", "translate_tts": "As we shared at our Investor Day in March our brands products are margin accretive and represent a key pillar in our strategy to grow profitability", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:44.657", "mode": "azero-full", "language": "en", "target": "en", "text": "while also delivering greater value for customers.", "text_tts": "greater value for customers", "translate": "while also delivering greater value for customers.", "translate_tts": "while also delivering greater value for customers", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:53.951", "mode": "azero-full", "language": "en", "target": "en", "text": "Digital sales grew ten percent during the quarter with Delivery Solutions leading the way, up thirty four percent year over year.", "text_tts": "p thirty four percent year over year", "translate": "Digital sales grew ten percent during the quarter with Delivery Solutions leading the way, up thirty four percent year over year.", "translate_tts": "Digital sales grew ten percent during the quarter with Delivery Solutions leading the way up thirty four percent year over year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:57.795", "mode": "azero-full", "language": "en", "target": "en", "text": "Delivery solutions includes the Kroger Delivery Network powered by Ocado,", "text_tts": "y Ocado", "translate": "Delivery solutions includes the Kroger Delivery Network powered by Ocado,", "translate_tts": "Delivery solutions includes the Kroger Delivery Network powered by Ocado", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:01.484", "mode": "azero-full", "language": "en", "target": "en", "text": "delivery from our stores via Kroger and third party platforms,", "text_tts": "forms", "translate": "delivery from our stores via Kroger and third party platforms,", "translate_tts": "delivery from our stores via Kroger and third party platforms", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:04.703", "mode": "azero-full", "language": "en", "target": "en", "text": "and our convenience offering, Kroger Delivery Now.", "text_tts": "offering Kroger Delivery Now", "translate": "and our convenience offering, Kroger Delivery Now.", "translate_tts": "and our convenience offering Kroger Delivery Now", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:13.160", "mode": "azero-full", "language": "en", "target": "en", "text": "Our industry leading net promoter scores in Kroger Delivery are driving new customer engagement and best in class retention rates.", "text_tts": "best in class retention rates", "translate": "Our industry leading net promoter scores in Kroger Delivery are driving new customer engagement and best in class retention rates.", "translate_tts": "Our industry leading net promoter scores in Kroger Delivery are driving new customer engagement and best in class retention rates", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:17.990", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross margin was twenty one point four percent of sales for the quarter.", "text_tts": "was twenty one point four percent of sales for the quarter", "translate": "Gross margin was twenty one point four percent of sales for the quarter.", "translate_tts": "Gross margin was twenty one point four percent of sales for the quarter", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:25.355", "mode": "azero-full", "language": "en", "target": "en", "text": "The FIFO gross margin rate, excluding fuel, decreased five basis points compared to the same period last year.", "text_tts": "period last year", "translate": "The FIFO gross margin rate, excluding fuel, decreased five basis points compared to the same period last year.", "translate_tts": "The FIFO gross margin rate excluding fuel decreased five basis points compared to the same period last year", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:32.427", "mode": "azero-full", "language": "en", "target": "en", "text": "This result reflected our team's ability to effectively manage higher product cost inflation and shrink through strong sourcing practices.", "text_tts": "strong sourcing practices", "translate": "This result reflected our team's ability to effectively manage higher product cost inflation and shrink through strong sourcing practices.", "translate_tts": "This result reflected our teams ability to effectively manage higher product cost inflation and shrink through strong sourcing practices", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:36.754", "mode": "azero-full", "language": "en", "target": "en", "text": "while also helping customers manage their budgets and keeping prices competitive.", "text_tts": "prices competitive", "translate": "while also helping customers manage their budgets and keeping prices competitive.", "translate_tts": "while also helping customers manage their budgets and keeping prices competitive", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:43.061", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we recorded a LIFO charge of one hundred fifty two million dollars", "text_tts": "ne hundred fifty two million dollars", "translate": "During the quarter, we recorded a LIFO charge of one hundred fifty two million dollars", "translate_tts": "During the quarter we recorded a LIFO charge of one hundred fifty two million dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:45.867", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to ninety three million dollars in the prior year.", "text_tts": "inety three million dollars in the prior year", "translate": "compared to ninety three million dollars in the prior year.", "translate_tts": "compared to ninety three million dollars in the prior year", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:50.819", "mode": "azero-full", "language": "en", "target": "en", "text": "This was primarily driven by higher product cost inflation in grocery.", "text_tts": "in grocery", "translate": "This was primarily driven by higher product cost inflation in grocery.", "translate_tts": "This was primarily driven by higher product cost inflation in grocery", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:09:58.545", "mode": "azero-full", "language": "en", "target": "en", "text": "We still expect to see some moderation in inflation during our fourth quarter as we cycle higher inflation from a year ago.", "text_tts": "cycle higher inflation from a year ago", "translate": "We still expect to see some moderation in inflation during our fourth quarter as we cycle higher inflation from a year ago.", "translate_tts": "We still expect to see some moderation in inflation during our fourth quarter as we cycle higher inflation from a year ago", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:08.364", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger's operating, general and administrative rate decreased three basis points, excluding fuel and adjustment items compared to the same period last year.", "text_tts": "t year", "translate": "Kroger's operating, general and administrative rate decreased three basis points, excluding fuel and adjustment items compared to the same period last year.", "translate_tts": "Krogers operating general and administrative rate decreased three basis points excluding fuel and adjustment items compared to the same period last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:12.471", "mode": "azero-full", "language": "en", "target": "en", "text": "The decrease in OGNA rate was driven by sales leverage,", "text_tts": "OGNA rate was driven by sales leverage", "translate": "The decrease in OGNA rate was driven by sales leverage,", "translate_tts": "The decrease in OGNA rate was driven by sales leverage", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:14.330", "mode": "azero-full", "language": "en", "target": "en", "text": "and execution of cost saving initiatives,", "text_tts": "of cost saving initiatives", "translate": "and execution of cost saving initiatives,", "translate_tts": "and execution of cost saving initiatives", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:17.492", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by investments in our associates.", "text_tts": "nvestments in our associates", "translate": "partially offset by investments in our associates.", "translate_tts": "partially offset by investments in our associates", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:24.425", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to identify opportunities to remove costs from our business without affecting the customer experience.", "text_tts": "business without affecting the customer experience", "translate": "We continue to identify opportunities to remove costs from our business without affecting the customer experience.", "translate_tts": "We continue to identify opportunities to remove costs from our business without affecting the customer experience", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:30.090", "mode": "azero-full", "language": "en", "target": "en", "text": "and are on track to deliver our fifth consecutive year of one billion dollars in cost savings.", "text_tts": "of one billion dollars in cost savings", "translate": "and are on track to deliver our fifth consecutive year of one billion dollars in cost savings.", "translate_tts": "and are on track to deliver our fifth consecutive year of one billion dollars in cost savings", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:42.251", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger Health had another successful quarter, delivering higher than expected sales and profitability despite cycling the impact of higher COVID vaccine revenue from a year ago.", "text_tts": "revenue from a year ago", "translate": "Kroger Health had another successful quarter, delivering higher than expected sales and profitability despite cycling the impact of higher COVID vaccine revenue from a year ago.", "translate_tts": "Kroger Health had another successful quarter delivering higher than expected sales and profitability despite cycling the impact of higher COVID vaccine revenue from a year ago", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:46.778", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to see significant growth opportunities in health care.", "text_tts": "see significant growth opportunities in health care", "translate": "We continue to see significant growth opportunities in health care.", "translate_tts": "We continue to see significant growth opportunities in health care", "is_final": false, "emotion": "😊", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:10:52.580", "mode": "azero-full", "language": "en", "target": "en", "text": "and our Kroger Health team remains committed to ensuring our customers obtain medically necessary prescriptions.", "text_tts": "our customers obtain medically necessary prescriptions", "translate": "and our Kroger Health team remains committed to ensuring our customers obtain medically necessary prescriptions.", "translate_tts": "and our Kroger Health team remains committed to ensuring our customers obtain medically necessary prescriptions", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:00.589", "mode": "azero-full", "language": "en", "target": "en", "text": "Recently, we announced that we are terminating our Express Scripts agreement for commercial customers as of december thirty first.", "text_tts": "rcial customers as of december thirty first", "translate": "Recently, we announced that we are terminating our Express Scripts agreement for commercial customers as of december thirty first.", "translate_tts": "Recently we announced that we are terminating our Express Scripts agreement for commercial customers as of december thirty first", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:09.450", "mode": "azero-full", "language": "en", "target": "en", "text": "The ExpressScripts contract would have required Kroger to fill our customers prescriptions below our cost of operation.", "text_tts": "our cost of operation", "translate": "The ExpressScripts contract would have required Kroger to fill our customers prescriptions below our cost of operation.", "translate_tts": "The ExpressScripts contract would have required Kroger to fill our customers prescriptions below our cost of operation", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:13.917", "mode": "azero-full", "language": "en", "target": "en", "text": "something we could not accept as we aim to keep our prices low for customers during this inflationary period.", "text_tts": "inflationary period", "translate": "something we could not accept as we aim to keep our prices low for customers during this inflationary period.", "translate_tts": "something we could not accept as we aim to keep our prices low for customers during this inflationary period", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:21.745", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect this contract termination will reduce sales by about one hundred million dollars in Kroger's fiscal fourth quarter.", "text_tts": "Krogers fiscal fourth quarter", "translate": "We expect this contract termination will reduce sales by about one hundred million dollars in Kroger's fiscal fourth quarter.", "translate_tts": "We expect this contract termination will reduce sales by about one hundred million dollars in Krogers fiscal fourth quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:26.221", "mode": "azero-full", "language": "en", "target": "en", "text": "impacting identical sales without fuel for the quarter by approximately thirty five basis points.", "text_tts": "approximately thirty five basis points", "translate": "impacting identical sales without fuel for the quarter by approximately thirty five basis points.", "translate_tts": "impacting identical sales without fuel for the quarter by approximately thirty five basis points", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:31.338", "mode": "azero-full", "language": "en", "target": "en", "text": "This decision is not expected to have an impact on operating profit or EPS.", "text_tts": "on operating profit or EPS", "translate": "This decision is not expected to have an impact on operating profit or EPS.", "translate_tts": "This decision is not expected to have an impact on operating profit or EPS", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:43.490", "mode": "azero-full", "language": "en", "target": "en", "text": "Included in our results for the quarter is an eighty five million dollar pretax charge related to the settlement of all opioid litigation claims with the state of New Mexico.", "text_tts": "itigation claims with the state of New Mexico", "translate": "Included in our results for the quarter is an eighty five million dollar pretax charge related to the settlement of all opioid litigation claims with the state of New Mexico.", "translate_tts": "Included in our results for the quarter is an eighty five million dollar pretax charge related to the settlement of all opioid litigation claims with the state of New Mexico", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:49.514", "mode": "azero-full", "language": "en", "target": "en", "text": "This amount was excluded from our adjusted FIFO operating profit and adjusted EPS results", "text_tts": "and adjusted EPS results", "translate": "This amount was excluded from our adjusted FIFO operating profit and adjusted EPS results", "translate_tts": "This amount was excluded from our adjusted FIFO operating profit and adjusted EPS results", "is_final": false, "emotion": "😊", "events": "👨📯📞✨💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:51.986", "mode": "azero-full", "language": "en", "target": "en", "text": "to reflect the unique and nonrecurring nature of the charge.", "text_tts": "and nonrecurring nature of the charge", "translate": "to reflect the unique and nonrecurring nature of the charge.", "translate_tts": "to reflect the unique and nonrecurring nature of the charge", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:57.381", "mode": "azero-full", "language": "en", "target": "en", "text": "This settlement is not an admission of wrongdoing or liability by Kroger.", "text_tts": "by Kroger", "translate": "This settlement is not an admission of wrongdoing or liability by Kroger.", "translate_tts": "This settlement is not an admission of wrongdoing or liability by Kroger", "is_final": false, "emotion": "😡", "events": "📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:02.833", "mode": "azero-full", "language": "en", "target": "en", "text": "and we will continue to vigorously defend against other claims and lawsuits related to opioids.", "text_tts": "lawsuits related to opioids", "translate": "and we will continue to vigorously defend against other claims and lawsuits related to opioids.", "translate_tts": "and we will continue to vigorously defend against other claims and lawsuits related to opioids", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:08.793", "mode": "azero-full", "language": "en", "target": "en", "text": "This settlement is based on a unique set of circumstances and facts related to New Mexico.", "text_tts": "s and facts related to New Mexico", "translate": "This settlement is based on a unique set of circumstances and facts related to New Mexico.", "translate_tts": "This settlement is based on a unique set of circumstances and facts related to New Mexico", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:13.948", "mode": "azero-full", "language": "en", "target": "en", "text": "and Kroger does not believe that the settlement amount or any other terms of our agreement with New Mexico", "text_tts": "agreement with New Mexico", "translate": "and Kroger does not believe that the settlement amount or any other terms of our agreement with New Mexico", "translate_tts": "and Kroger does not believe that the settlement amount or any other terms of our agreement with New Mexico", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:18.796", "mode": "azero-full", "language": "en", "target": "en", "text": "can or should be extrapolated to any other opioid related cases pending against Kroger.", "text_tts": "related cases pending against Kroger", "translate": "can or should be extrapolated to any other opioid related cases pending against Kroger.", "translate_tts": "can or should be extrapolated to any other opioid related cases pending against Kroger", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:26.684", "mode": "azero-full", "language": "en", "target": "en", "text": "It is our view that this settlement is not a reliable proxy for the outcome of any other cases or the overall level of Kroger's exposure.", "text_tts": "cases or the overall level of Krogers exposure", "translate": "It is our view that this settlement is not a reliable proxy for the outcome of any other cases or the overall level of Kroger's exposure.", "translate_tts": "It is our view that this settlement is not a reliable proxy for the outcome of any other cases or the overall level of Krogers exposure", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:31.901", "mode": "azero-full", "language": "en", "target": "en", "text": "Currently Kroger has two active matters pending in West Virginia and Texas.", "text_tts": "rginia and Texas", "translate": "Currently Kroger has two active matters pending in West Virginia and Texas.", "translate_tts": "Currently Kroger has two active matters pending in West Virginia and Texas", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:36.061", "mode": "azero-full", "language": "en", "target": "en", "text": "scheduled for trial in twenty twenty three and twenty twenty four respectively.", "text_tts": "in twenty twenty three and twenty twenty four respectively", "translate": "scheduled for trial in twenty twenty three and twenty twenty four respectively.", "translate_tts": "scheduled for trial in twenty twenty three and twenty twenty four respectively", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:39.881", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger continues to believe that the claims are without merit,", "text_tts": "to believe that the claims are without merit", "translate": "Kroger continues to believe that the claims are without merit,", "translate_tts": "Kroger continues to believe that the claims are without merit", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:42.427", "mode": "azero-full", "language": "en", "target": "en", "text": "and that it has strong defenses to these claims.", "text_tts": "defenses to these claims", "translate": "and that it has strong defenses to these claims.", "translate_tts": "and that it has strong defenses to these claims", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:48.812", "mode": "azero-full", "language": "en", "target": "en", "text": "Kroger is also differently situated from many of the other defendants in these cases.", "text_tts": "s in these cases", "translate": "Kroger is also differently situated from many of the other defendants in these cases.", "translate_tts": "Kroger is also differently situated from many of the other defendants in these cases", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:53.960", "mode": "azero-full", "language": "en", "target": "en", "text": "Our pharmacy operations have a much smaller footprint, both in terms of the size of the business", "text_tts": "of the business", "translate": "Our pharmacy operations have a much smaller footprint, both in terms of the size of the business", "translate_tts": "Our pharmacy operations have a much smaller footprint both in terms of the size of the business", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:12:56.569", "mode": "azero-full", "language": "en", "target": "en", "text": "and market share with respect to opioids.", "text_tts": "share with respect to opioids", "translate": "and market share with respect to opioids.", "translate_tts": "and market share with respect to opioids", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:03.275", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are proud of the outstanding work performed by our associates in delivering critical care and services to our pharmacy customers.", "text_tts": "to our pharmacy customers", "translate": "and we are proud of the outstanding work performed by our associates in delivering critical care and services to our pharmacy customers.", "translate_tts": "and we are proud of the outstanding work performed by our associates in delivering critical care and services to our pharmacy customers", "is_final": false, "emotion": "😊", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:13:07.231", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to alternative profit businesses.", "text_tts": "profit businesses", "translate": "Turning now to alternative profit businesses.", "translate_tts": "Turning now to alternative profit businesses", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:11.260", "mode": "azero-full", "language": "en", "target": "en", "text": "which are a fast growing and key part of our value creation model.", "text_tts": "value creation model", "translate": "which are a fast growing and key part of our value creation model.", "translate_tts": "which are a fast growing and key part of our value creation model", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:14.738", "mode": "azero-full", "language": "en", "target": "en", "text": "The traffic and data generated by our supermarket business,", "text_tts": "data generated by our supermarket business", "translate": "The traffic and data generated by our supermarket business,", "translate_tts": "The traffic and data generated by our supermarket business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:22.784", "mode": "azero-full", "language": "en", "target": "en", "text": "continues to create a flywheel effect for alternative profits, and growth this quarter was again led by retail media.", "text_tts": "ed by retail media", "translate": "continues to create a flywheel effect for alternative profits, and growth this quarter was again led by retail media.", "translate_tts": "continues to create a flywheel effect for alternative profits and growth this quarter was again led by retail media", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:27.978", "mode": "azero-full", "language": "en", "target": "en", "text": "CPG brands are finding significant value in our unique ability to build custom audiences,", "text_tts": "ability to build custom audiences", "translate": "CPG brands are finding significant value in our unique ability to build custom audiences,", "translate_tts": "CPG brands are finding significant value in our unique ability to build custom audiences", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:29.514", "mode": "azero-full", "language": "en", "target": "en", "text": "that draw on our data to", "text_tts": "that draw on our data to", "translate": "that draw on our data to", "translate_tts": "that draw on our data to", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:32.310", "mode": "azero-full", "language": "en", "target": "en", "text": "to deliver precisely measured return on investment.", "text_tts": "measured return on investment", "translate": "to deliver precisely measured return on investment.", "translate_tts": "to deliver precisely measured return on investment", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:34.365", "mode": "azero-full", "language": "en", "target": "en", "text": "last month,", "text_tts": "last month", "translate": "last month,", "translate_tts": "last month", "is_final": false, "emotion": "😊", "events": "🐶🐱🐶📢", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:38.146", "mode": "azero-full", "language": "en", "target": "en", "text": "KPM added a new channel to its suite of retail media solutions.", "text_tts": "of retail media solutions", "translate": "KPM added a new channel to its suite of retail media solutions.", "translate_tts": "KPM added a new channel to its suite of retail media solutions", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:40.483", "mode": "azero-full", "language": "en", "target": "en", "text": "welcoming Snapchat into the portfolio.", "text_tts": "t into the portfolio", "translate": "welcoming Snapchat into the portfolio.", "translate_tts": "welcoming Snapchat into the portfolio", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:49.073", "mode": "azero-full", "language": "en", "target": "en", "text": "Advertisers are now able to use Kroger's proprietary capabilities to optimize Snapchat's immersive ad formats.", "text_tts": "immersive ad formats", "translate": "Advertisers are now able to use Kroger's proprietary capabilities to optimize Snapchat's immersive ad formats.", "translate_tts": "Advertisers are now able to use Krogers proprietary capabilities to optimize Snapchats immersive ad formats", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:52.734", "mode": "azero-full", "language": "en", "target": "en", "text": "We are constantly innovating to expand our reach,", "text_tts": "innovating to expand our reach", "translate": "We are constantly innovating to expand our reach,", "translate_tts": "We are constantly innovating to expand our reach", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:02.681", "mode": "azero-full", "language": "en", "target": "en", "text": "and KPM recently increased its programmatic advertising marketplace capabilities to include video and one of the fastest growing digital media sectors, Connected TV.", "text_tts": "Connected TV", "translate": "and KPM recently increased its programmatic advertising marketplace capabilities to include video and one of the fastest growing digital media sectors, Connected TV.", "translate_tts": "and KPM recently increased its programmatic advertising marketplace capabilities to include video and one of the fastest growing digital media sectors Connected TV", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:07.518", "mode": "azero-full", "language": "en", "target": "en", "text": "These new frontiers will provide exciting future growth opportunities for KPM.", "text_tts": "pportunities for KPM", "translate": "These new frontiers will provide exciting future growth opportunities for KPM.", "translate_tts": "These new frontiers will provide exciting future growth opportunities for KPM", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:18.748", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel is an important part of our overall value proposition, and our fuel rewards program remains a key differentiator to help customers stretch their dollars,", "text_tts": "stretch their dollars", "translate": "Fuel is an important part of our overall value proposition, and our fuel rewards program remains a key differentiator to help customers stretch their dollars,", "translate_tts": "Fuel is an important part of our overall value proposition and our fuel rewards program remains a key differentiator to help customers stretch their dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:20.048", "mode": "azero-full", "language": "en", "target": "en", "text": "during a period of high inflation.", "text_tts": "high inflation", "translate": "during a period of high inflation.", "translate_tts": "during a period of high inflation", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:27.113", "mode": "azero-full", "language": "en", "target": "en", "text": "Fuel Rewards engagement remained high during the third quarter and led to gallon sales, which outpaced the market.", "text_tts": "ich outpaced the market", "translate": "Fuel Rewards engagement remained high during the third quarter and led to gallon sales, which outpaced the market.", "translate_tts": "Fuel Rewards engagement remained high during the third quarter and led to gallon sales which outpaced the market", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:35.001", "mode": "azero-full", "language": "en", "target": "en", "text": "The average retail fuel price was three dollars eighty four cents this quarter versus three dollars twenty four cents in the same quarter last year.", "text_tts": "s eighty four cents this quarter versus three dollars twenty four cents in the same quarter last year", "translate": "The average retail fuel price was three dollars eighty four cents this quarter versus three dollars twenty four cents in the same quarter last year.", "translate_tts": "The average retail fuel price was three dollars eighty four cents this quarter versus three dollars twenty four cents in the same quarter last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:42.508", "mode": "azero-full", "language": "en", "target": "en", "text": "and our cents per gallon fuel margin was fifty cents compared to forty two cents in the same quarter in twenty twenty one.", "text_tts": "quarter in twenty twenty one", "translate": "and our cents per gallon fuel margin was fifty cents compared to forty two cents in the same quarter in twenty twenty one.", "translate_tts": "and our cents per gallon fuel margin was fifty cents compared to forty two cents in the same quarter in twenty twenty one", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:54.954", "mode": "azero-full", "language": "en", "target": "en", "text": "The results we reported today would not have been possible without our incredible associates who continue to do an outstanding job executing our strategy and delivering a full", "text_tts": "ur strategy and delivering a full", "translate": "The results we reported today would not have been possible without our incredible associates who continue to do an outstanding job executing our strategy and delivering a full", "translate_tts": "The results we reported today would not have been possible without our incredible associates who continue to do an outstanding job executing our strategy and delivering a full", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:56.922", "mode": "azero-full", "language": "en", "target": "en", "text": "fresh and friendly experience for our customers.", "text_tts": "experience for our customers", "translate": "fresh and friendly experience for our customers.", "translate_tts": "fresh and friendly experience for our customers", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:02.379", "mode": "azero-full", "language": "en", "target": "en", "text": "We have a long track record of investing in our associates and are committed to continuing these investments,", "text_tts": "these investments", "translate": "We have a long track record of investing in our associates and are committed to continuing these investments,", "translate_tts": "We have a long track record of investing in our associates and are committed to continuing these investments", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:04.608", "mode": "azero-full", "language": "en", "target": "en", "text": "to ensure Kroger remains an employer of choice.", "text_tts": "er remains an employer of choice", "translate": "to ensure Kroger remains an employer of choice.", "translate_tts": "to ensure Kroger remains an employer of choice", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:15.392", "mode": "azero-full", "language": "en", "target": "en", "text": "Building on one point two billion dollars of incremental investment since twenty eighteen, we have raised our average hourly rates by over five percent sign so far in twenty twenty two.", "text_tts": "rates by over five percent sign so far in twenty twenty two", "translate": "Building on one point two billion dollars of incremental investment since twenty eighteen, we have raised our average hourly rates by over five percent sign so far in twenty twenty two.", "translate_tts": "Building on one point two billion dollars of incremental investment since twenty eighteen we have raised our average hourly rates by over five percent sign so far in twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:24.202", "mode": "azero-full", "language": "en", "target": "en", "text": "During the third quarter, we ratified new labor agreements with the USCW for associates in Columbus,", "text_tts": "r associates in Columbus", "translate": "During the third quarter, we ratified new labor agreements with the USCW for associates in Columbus,", "translate_tts": "During the third quarter we ratified new labor agreements with the USCW for associates in Columbus", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:24.476", "mode": "azero-full", "language": "en", "target": "en", "text": "Las Vegas.", "text_tts": "Las Vegas", "translate": "Las Vegas.", "translate_tts": "Las Vegas", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:24.750", "mode": "azero-full", "language": "en", "target": "en", "text": "Chicago.", "text_tts": "Chicago", "translate": "Chicago.", "translate_tts": "Chicago", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:30.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Fort Wayne and pharmacists in Southern California, covering more than twenty eight thousand associates.", "text_tts": "than twenty eight thousand associates", "translate": "Fort Wayne and pharmacists in Southern California, covering more than twenty eight thousand associates.", "translate_tts": "Fort Wayne and pharmacists in Southern California covering more than twenty eight thousand associates", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:39.405", "mode": "azero-full", "language": "en", "target": "en", "text": "During the fourth quarter, we have also ratified new labor agreements for associates in Toledo and Nashville as well as the Teamsters Master Agreement.", "text_tts": "Master Agreement", "translate": "During the fourth quarter, we have also ratified new labor agreements for associates in Toledo and Nashville as well as the Teamsters Master Agreement.", "translate_tts": "During the fourth quarter we have also ratified new labor agreements for associates in Toledo and Nashville as well as the Teamsters Master Agreement", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:43.706", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning now to cash flow and liquidity.", "text_tts": "flow and liquidity", "translate": "Turning now to cash flow and liquidity.", "translate_tts": "Turning now to cash flow and liquidity", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:48.927", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, cash flow was affected by increased inventory balances.", "text_tts": "inventory balances", "translate": "During the quarter, cash flow was affected by increased inventory balances.", "translate_tts": "During the quarter cash flow was affected by increased inventory balances", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:53.559", "mode": "azero-full", "language": "en", "target": "en", "text": "This was predominantly due to higher product cost inflation, particularly in grocery,", "text_tts": "inflation particularly in grocery", "translate": "This was predominantly due to higher product cost inflation, particularly in grocery,", "translate_tts": "This was predominantly due to higher product cost inflation particularly in grocery", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:56.385", "mode": "azero-full", "language": "en", "target": "en", "text": "in stocks improving to pre pandemic levels,", "text_tts": "improving to pre pandemic levels", "translate": "in stocks improving to pre pandemic levels,", "translate_tts": "in stocks improving to pre pandemic levels", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:58.674", "mode": "azero-full", "language": "en", "target": "en", "text": "and forward buying of inventory in pharmacy.", "text_tts": "of inventory in pharmacy", "translate": "and forward buying of inventory in pharmacy.", "translate_tts": "and forward buying of inventory in pharmacy", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:05.889", "mode": "azero-full", "language": "en", "target": "en", "text": "We are comfortable that our current level and mix of inventory is appropriate to support our future sales expectations.", "text_tts": "re sales expectations", "translate": "We are comfortable that our current level and mix of inventory is appropriate to support our future sales expectations.", "translate_tts": "We are comfortable that our current level and mix of inventory is appropriate to support our future sales expectations", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:09.200", "mode": "azero-full", "language": "en", "target": "en", "text": "and would expect to see an improvement in working capital during the fourth quarter.", "text_tts": "al during the fourth quarter", "translate": "and would expect to see an improvement in working capital during the fourth quarter.", "translate_tts": "and would expect to see an improvement in working capital during the fourth quarter", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:12.081", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding capital expenditures,", "text_tts": "enditures", "translate": "Regarding capital expenditures,", "translate_tts": "Regarding capital expenditures", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:20.054", "mode": "azero-full", "language": "en", "target": "en", "text": "We are committed to investing in the business to support our go to market strategy and continue to see many opportunities to drive future growth.", "text_tts": "to drive future growth", "translate": "We are committed to investing in the business to support our go to market strategy and continue to see many opportunities to drive future growth.", "translate_tts": "We are committed to investing in the business to support our go to market strategy and continue to see many opportunities to drive future growth", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:25.465", "mode": "azero-full", "language": "en", "target": "en", "text": "As shared last quarter, various initiatives have been delayed due to supply constraints.", "text_tts": "ue to supply constraints", "translate": "As shared last quarter, various initiatives have been delayed due to supply constraints.", "translate_tts": "As shared last quarter various initiatives have been delayed due to supply constraints", "is_final": false, "emotion": "", "events": "💬👂👨📯📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:31.476", "mode": "azero-full", "language": "en", "target": "en", "text": "and we now expect capital expenditures to be in the range of three point two billion dollars to three point four billion dollars in twenty twenty two.", "text_tts": "ion dollars to three point four billion dollars in twenty twenty two", "translate": "and we now expect capital expenditures to be in the range of three point two billion dollars to three point four billion dollars in twenty twenty two.", "translate_tts": "and we now expect capital expenditures to be in the range of three point two billion dollars to three point four billion dollars in twenty twenty two", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:42.866", "mode": "azero-full", "language": "en", "target": "en", "text": "that the net effect of higher inventory and lower capital expenditures for the year is that we continue to expect to generate free cash flow of two point three billion to two point five billion dollars in twenty twenty two.", "text_tts": "illion to two point five billion dollars in twenty twenty two", "translate": "that the net effect of higher inventory and lower capital expenditures for the year is that we continue to expect to generate free cash flow of two point three billion to two point five billion dollars in twenty twenty two.", "translate_tts": "that the net effect of higher inventory and lower capital expenditures for the year is that we continue to expect to generate free cash flow of two point three billion to two point five billion dollars in twenty twenty two", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:16:49.260", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, I'd like to share additional color on our outlook for the remainder of the year.", "text_tts": "on our outlook for the remainder of the year", "translate": "In closing, I'd like to share additional color on our outlook for the remainder of the year.", "translate_tts": "In closing Id like to share additional color on our outlook for the remainder of the year", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:55.937", "mode": "azero-full", "language": "en", "target": "en", "text": "The Kroger team's consistent execution of our go to market strategy continues to build momentum in our business.", "text_tts": "our business", "translate": "The Kroger team's consistent execution of our go to market strategy continues to build momentum in our business.", "translate_tts": "The Kroger teams consistent execution of our go to market strategy continues to build momentum in our business", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:59.632", "mode": "azero-full", "language": "en", "target": "en", "text": "and gives us the confidence to again raise our full year guidance.", "text_tts": "confidence to again raise our full year guidance", "translate": "and gives us the confidence to again raise our full year guidance.", "translate_tts": "and gives us the confidence to again raise our full year guidance", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:05.298", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect full year identical sales without fuel of five point one percent to five point three percent.", "text_tts": "of five point one percent to five point three percent", "translate": "We now expect full year identical sales without fuel of five point one percent to five point three percent.", "translate_tts": "We now expect full year identical sales without fuel of five point one percent to five point three percent", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:10.216", "mode": "azero-full", "language": "en", "target": "en", "text": "adjusted FIFO operating profit of four point eight billion to four point nine billion dollars,", "text_tts": "int eight billion to four point nine billion dollars", "translate": "adjusted FIFO operating profit of four point eight billion to four point nine billion dollars,", "translate_tts": "adjusted FIFO operating profit of four point eight billion to four point nine billion dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:15.793", "mode": "azero-full", "language": "en", "target": "en", "text": "and adjusted net earnings per diluted share of four dollars and five cents to four dollars and fifteen cents.", "text_tts": "dollars and five cents to four dollars and fifteen cents", "translate": "and adjusted net earnings per diluted share of four dollars and five cents to four dollars and fifteen cents.", "translate_tts": "and adjusted net earnings per diluted share of four dollars and five cents to four dollars and fifteen cents", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:19.613", "mode": "azero-full", "language": "en", "target": "en", "text": "representing growth of ten percent to thirteen percent over twenty twenty one.", "text_tts": "ten percent to thirteen percent over twenty twenty one", "translate": "representing growth of ten percent to thirteen percent over twenty twenty one.", "translate_tts": "representing growth of ten percent to thirteen percent over twenty twenty one", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:26.188", "mode": "azero-full", "language": "en", "target": "en", "text": "This guidance assumes a LIFO charge of approximately five hundred million dollars for the full year", "text_tts": "ive hundred million dollars for the full year", "translate": "This guidance assumes a LIFO charge of approximately five hundred million dollars for the full year", "translate_tts": "This guidance assumes a LIFO charge of approximately five hundred million dollars for the full year", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:30.206", "mode": "azero-full", "language": "en", "target": "en", "text": "which represents a three hundred million dollars headwind over the twenty twenty one LIFO charge.", "text_tts": "adwind over the twenty twenty one LIFO charge", "translate": "which represents a three hundred million dollars headwind over the twenty twenty one LIFO charge.", "translate_tts": "which represents a three hundred million dollars headwind over the twenty twenty one LIFO charge", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:34.590", "mode": "azero-full", "language": "en", "target": "en", "text": "Our third quarter and year to date results,", "text_tts": "and year to date results", "translate": "Our third quarter and year to date results,", "translate_tts": "Our third quarter and year to date results", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:36.789", "mode": "azero-full", "language": "en", "target": "en", "text": "highlight the strength of Kroger's value creation model.", "text_tts": "of Krogers value creation model", "translate": "highlight the strength of Kroger's value creation model.", "translate_tts": "highlight the strength of Krogers value creation model", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:40.341", "mode": "azero-full", "language": "en", "target": "en", "text": "which has proven to be resilient in different operating environments.", "text_tts": "be resilient in different operating environments", "translate": "which has proven to be resilient in different operating environments.", "translate_tts": "which has proven to be resilient in different operating environments", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:47.024", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking ahead, we remain confident in our ability to deliver attractive and sustainable total shareholder returns.", "text_tts": "shareholder returns", "translate": "Looking ahead, we remain confident in our ability to deliver attractive and sustainable total shareholder returns.", "translate_tts": "Looking ahead we remain confident in our ability to deliver attractive and sustainable total shareholder returns", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:52.879", "mode": "azero-full", "language": "en", "target": "en", "text": "and we look forward to sharing detailed twenty twenty three guidance during our fourth quarter earnings call in March.", "text_tts": "e guidance during our fourth quarter earnings call in March", "translate": "and we look forward to sharing detailed twenty twenty three guidance during our fourth quarter earnings call in March.", "translate_tts": "and we look forward to sharing detailed twenty twenty three guidance during our fourth quarter earnings call in March", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:54.731", "mode": "azero-full", "language": "en", "target": "en", "text": "And now I'll turn it back to Rodney.", "text_tts": "And now Ill turn it back to Rodney", "translate": "And now I'll turn it back to Rodney.", "translate_tts": "And now Ill turn it back to Rodney", "is_final": false, "emotion": "", "events": "💬👂📞🌠👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:55.836", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Gary.", "text_tts": "Thanks Gary", "translate": "Thanks, Gary.", "translate_tts": "Thanks Gary", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:59.391", "mode": "azero-full", "language": "en", "target": "en", "text": "The results we've shared with you today are a testament to", "text_tts": "ve shared with you today are a testament to", "translate": "The results we've shared with you today are a testament to", "translate_tts": "The results weve shared with you today are a testament to", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:00.301", "mode": "azero-full", "language": "en", "target": "en", "text": "to our business.", "text_tts": "to our business", "translate": "to our business.", "translate_tts": "to our business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:03.453", "mode": "azero-full", "language": "en", "target": "en", "text": "model strength and agility to support our customers,", "text_tts": "nd agility to support our customers", "translate": "model strength and agility to support our customers,", "translate_tts": "model strength and agility to support our customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:05.962", "mode": "azero-full", "language": "en", "target": "en", "text": "in all economic environments.", "text_tts": "environments", "translate": "in all economic environments.", "translate_tts": "in all economic environments", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:11.331", "mode": "azero-full", "language": "en", "target": "en", "text": "This is made possible because of the hard work and dedication of our incredible associates.", "text_tts": "of our incredible associates", "translate": "This is made possible because of the hard work and dedication of our incredible associates.", "translate_tts": "This is made possible because of the hard work and dedication of our incredible associates", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:14.378", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we open the floor to your questions,", "text_tts": "floor to your questions", "translate": "Before we open the floor to your questions,", "translate_tts": "Before we open the floor to your questions", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:18.208", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me provide a brief update on our pending merger with Albertsons.", "text_tts": "with Albertsons", "translate": "Let me provide a brief update on our pending merger with Albertsons.", "translate_tts": "Let me provide a brief update on our pending merger with Albertsons", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:23.077", "mode": "azero-full", "language": "en", "target": "en", "text": "As you may know, I had the opportunity, and Vivek did as well,", "text_tts": "vek did as well", "translate": "As you may know, I had the opportunity, and Vivek did as well,", "translate_tts": "As you may know I had the opportunity and Vivek did as well", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:28.640", "mode": "azero-full", "language": "en", "target": "en", "text": "to testify before the Senate Judiciary Subcommittee on Antitrust", "text_tts": "ee on Antitrust", "translate": "to testify before the Senate Judiciary Subcommittee on Antitrust", "translate_tts": "to testify before the Senate Judiciary Subcommittee on Antitrust", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:29.411", "mode": "azero-full", "language": "en", "target": "en", "text": "competition policy.", "text_tts": "competition policy", "translate": "competition policy.", "translate_tts": "competition policy", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:30.741", "mode": "azero-full", "language": "en", "target": "en", "text": "and consumer rights this week.", "text_tts": "umer rights this week", "translate": "and consumer rights this week.", "translate_tts": "and consumer rights this week", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:34.052", "mode": "azero-full", "language": "en", "target": "en", "text": "I shared with the senators that our merger will", "text_tts": "senators that our merger will", "translate": "I shared with the senators that our merger will", "translate_tts": "I shared with the senators that our merger will", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:36.750", "mode": "azero-full", "language": "en", "target": "en", "text": "lower prices for customers.", "text_tts": "customers", "translate": "lower prices for customers.", "translate_tts": "lower prices for customers", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:37.454", "mode": "azero-full", "language": "en", "target": "en", "text": "starting day one.", "text_tts": "day one", "translate": "starting day one.", "translate_tts": "starting day one", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:42.507", "mode": "azero-full", "language": "en", "target": "en", "text": "continue investments in our associates and stores and customer experience,", "text_tts": "rience", "translate": "continue investments in our associates and stores and customer experience,", "translate_tts": "continue investments in our associates and stores and customer experience", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:47.096", "mode": "azero-full", "language": "en", "target": "en", "text": "and do even more in our communities than either company can do alone.", "text_tts": "can do alone", "translate": "and do even more in our communities than either company can do alone.", "translate_tts": "and do even more in our communities than either company can do alone", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:54.062", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe this merger will allow us to fulfill these commitments to our customers, our associates,", "text_tts": "these commitments to our customers our associates", "translate": "We believe this merger will allow us to fulfill these commitments to our customers, our associates,", "translate_tts": "We believe this merger will allow us to fulfill these commitments to our customers our associates", "is_final": false, "emotion": "😡", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:18:57.469", "mode": "azero-full", "language": "en", "target": "en", "text": "and our communities well into the future.", "text_tts": "well into the future", "translate": "and our communities well into the future.", "translate_tts": "and our communities well into the future", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:01.812", "mode": "azero-full", "language": "en", "target": "en", "text": "We are making early progress on our integration planning as expected.", "text_tts": "as expected", "translate": "We are making early progress on our integration planning as expected.", "translate_tts": "We are making early progress on our integration planning as expected", "is_final": false, "emotion": "🤢", "events": "📞👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:06.249", "mode": "azero-full", "language": "en", "target": "en", "text": "and we continue to engage with all of our stakeholders and regulators.", "text_tts": "and regulators", "translate": "and we continue to engage with all of our stakeholders and regulators.", "translate_tts": "and we continue to engage with all of our stakeholders and regulators", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:11.107", "mode": "azero-full", "language": "en", "target": "en", "text": "We are advancing our road map to close the transaction in early twenty twenty four.", "text_tts": "n in early twenty twenty four", "translate": "We are advancing our road map to close the transaction in early twenty twenty four.", "translate_tts": "We are advancing our road map to close the transaction in early twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:15.433", "mode": "azero-full", "language": "en", "target": "en", "text": "We look forward to working with the regulators as they review the transaction,", "text_tts": "the transaction", "translate": "We look forward to working with the regulators as they review the transaction,", "translate_tts": "We look forward to working with the regulators as they review the transaction", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:18.184", "mode": "azero-full", "language": "en", "target": "en", "text": "and do not have a substantial update at this time.", "text_tts": "have a substantial update at this time", "translate": "and do not have a substantial update at this time.", "translate_tts": "and do not have a substantial update at this time", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:22.605", "mode": "azero-full", "language": "en", "target": "en", "text": "We would ask that you focus your questions on our quarterly performance,", "text_tts": "our quarterly performance", "translate": "We would ask that you focus your questions on our quarterly performance,", "translate_tts": "We would ask that you focus your questions on our quarterly performance", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:24.946", "mode": "azero-full", "language": "en", "target": "en", "text": "and our progress on our strategy.", "text_tts": "on our strategy", "translate": "and our progress on our strategy.", "translate_tts": "and our progress on our strategy", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:28.790", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, Gary and I look forward to taking your questions.", "text_tts": "taking your questions", "translate": "With that, Gary and I look forward to taking your questions.", "translate_tts": "With that Gary and I look forward to taking your questions", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:39.303", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. If you would like to ask a question today, please press star followed by one on your telephone keypads. If you choose to withdraw a question, please press star followed by two.", "text_tts": "r followed by two", "translate": "Thank you. If you would like to ask a question today, please press star followed by one on your telephone keypads. If you choose to withdraw a question, please press star followed by two.", "translate_tts": "Thank you If you would like to ask a question today please press star followed by one on your telephone keypads If you choose to withdraw a question please press star followed by two", "is_final": false, "emotion": "😊", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Coordinator (Nadia)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:42.538", "mode": "azero-full", "language": "en", "target": "en", "text": "When preparing to ask your question, please ensure your phone is unmuted locally.", "text_tts": "phone is unmuted locally", "translate": "When preparing to ask your question, please ensure your phone is unmuted locally.", "translate_tts": "When preparing to ask your question please ensure your phone is unmuted locally", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Coordinator (Nadia)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:48.756", "mode": "azero-full", "language": "en", "target": "en", "text": "And our first question today goes to Michael Wontani of Evercourt ISI. Michael, please go ahead your line is open.", "text_tts": "s open", "translate": "And our first question today goes to Michael Wontani of Evercourt ISI. Michael, please go ahead your line is open.", "translate_tts": "And our first question today goes to Michael Wontani of Evercourt ISI Michael please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "💬👂👩📯📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Coordinator (Nadia)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:05.208", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you for taking the question. Just wanted to follow up on two fronts. One was into the fourth quarter guide, it appears that ID sales could be up around four percent sign. I just wanted to understand the deceleration there. Was that predominantly inflation and or", "text_tts": "that predominantly inflation and or", "translate": "Great. Thank you for taking the question. Just wanted to follow up on two fronts. One was into the fourth quarter guide, it appears that ID sales could be up around four percent sign. I just wanted to understand the deceleration there. Was that predominantly inflation and or", "translate_tts": "Great Thank you for taking the question Just wanted to follow up on two fronts One was into the fourth quarter guide it appears that ID sales could be up around four percent sign I just wanted to understand the deceleration there Was that predominantly inflation and or", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Wontani (Evercourt ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:10.596", "mode": "azero-full", "language": "en", "target": "en", "text": "scripts? Or is there anything else to note? Can you share any start to the quarter information? And then I had a follow up.", "text_tts": "n And then I had a follow up", "translate": "scripts? Or is there anything else to note? Can you share any start to the quarter information? And then I had a follow up.", "translate_tts": "scripts Or is there anything else to note Can you share any start to the quarter information And then I had a follow up", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Wontani (Evercourt ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:20:26.591", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, I'll start and let Gary finish. Part of it is just cycling inflation from a year ago. We are beginning to now cycle the higher inflation a year ago. Gary, with that, I'll let you get into a little bit more specifics. Thanks, Ravnee. And maybe just to confirm, so the trend.", "text_tts": "more specifics Thanks Ravnee And maybe just to confirm so the trend", "translate": "Yeah, I'll start and let Gary finish. Part of it is just cycling inflation from a year ago. We are beginning to now cycle the higher inflation a year ago. Gary, with that, I'll let you get into a little bit more specifics. Thanks, Ravnee. And maybe just to confirm, so the trend.", "translate_tts": "Yeah Ill start and let Gary finish Part of it is just cycling inflation from a year ago We are beginning to now cycle the higher inflation a year ago Gary with that Ill let you get into a little bit more specifics Thanks Ravnee And maybe just to confirm so the trend", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Wontani (Evercourt ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:04.272", "mode": "azero-full", "language": "en", "target": "en", "text": "in the early part of the fourth quarter has continued consistent with how we're performing in the fourth quarter, I'm sorry, has continued consistent with how we performed in the third quarter. Michael, as to one part of your question there. I think the other piece is, Michael, yes, I think you captured them well is, as Rodney mentioned, we do believe as we cycle higher inflation in the final quarter of twenty twenty one, we expect that to have some impact on the overall year over year growth in food at home during the fourth quarter. And obviously, we'll all see how that plays out. And then secondly, we have factored in the impact of the ESI, the ExpressScripts contract termination as well for January. So overall, I think if you kind of take", "text_tts": "or January So overall I think if you kind of take", "translate": "in the early part of the fourth quarter has continued consistent with how we're performing in the fourth quarter, I'm sorry, has continued consistent with how we performed in the third quarter. Michael, as to one part of your question there. I think the other piece is, Michael, yes, I think you captured them well is, as Rodney mentioned, we do believe as we cycle higher inflation in the final quarter of twenty twenty one, we expect that to have some impact on the overall year over year growth in food at home during the fourth quarter. And obviously, we'll all see how that plays out. And then secondly, we have factored in the impact of the ESI, the ExpressScripts contract termination as well for January. So overall, I think if you kind of take", "translate_tts": "in the early part of the fourth quarter has continued consistent with how were performing in the fourth quarter Im sorry has continued consistent with how we performed in the third quarter Michael as to one part of your question there I think the other piece is Michael yes I think you captured them well is as Rodney mentioned we do believe as we cycle higher inflation in the final quarter of twenty twenty one we expect that to have some impact on the overall year over year growth in food at home during the fourth quarter And obviously well all see how that plays out And then secondly we have factored in the impact of the ESI the ExpressScripts contract termination as well for January So overall I think if you kind of take", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Wontani (Evercourt ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:08.792", "mode": "azero-full", "language": "en", "target": "en", "text": "Full year guidance would be guiding between four and five percent ID's for the final quarter of the year.", "text_tts": "percent IDs for the final quarter of the year", "translate": "Full year guidance would be guiding between four and five percent ID's for the final quarter of the year.", "translate_tts": "Full year guidance would be guiding between four and five percent IDs for the final quarter of the year", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Wontani (Evercourt ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:23.032", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. And then just to follow up on the margin implications, it looks like those could be flat to down slightly in the fourth quarter. So just want to understand, how do you see the competitive environment evolving? And then any cost initiatives that you could share with us there?", "text_tts": "t initiatives that you could share with us there", "translate": "Got it. And then just to follow up on the margin implications, it looks like those could be flat to down slightly in the fourth quarter. So just want to understand, how do you see the competitive environment evolving? And then any cost initiatives that you could share with us there?", "translate_tts": "Got it And then just to follow up on the margin implications it looks like those could be flat to down slightly in the fourth quarter So just want to understand how do you see the competitive environment evolving And then any cost initiatives that you could share with us there", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Wontani (Evercourt ISI Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:30.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Relative to the competitive environment, we continue to see it pretty similar to how it's been throughout the year.", "text_tts": "its been throughout the year", "translate": "Relative to the competitive environment, we continue to see it pretty similar to how it's been throughout the year.", "translate_tts": "Relative to the competitive environment we continue to see it pretty similar to how its been throughout the year", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO) & Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:39.709", "mode": "azero-full", "language": "en", "target": "en", "text": "All retailers are doing everything they can to minimize the impact on inflation to customers.", "text_tts": "", "translate": "All retailers are doing everything they can to minimize the impact on inflation to customers.", "translate_tts": "All retailers are doing everything they can to minimize the impact on inflation to customers", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO) & Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:41.149", "mode": "azero-full", "language": "en", "target": "en", "text": "the best you can do.", "text_tts": "the best you can do", "translate": "the best you can do.", "translate_tts": "the best you can do", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO) & Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:21:54.341", "mode": "azero-full", "language": "en", "target": "en", "text": "And we obviously would use our personalized and promotions that are directly focused on individual households because of things we know they love to try to help people stretch their budget.", "text_tts": "their budget", "translate": "And we obviously would use our personalized and promotions that are directly focused on individual households because of things we know they love to try to help people stretch their budget.", "translate_tts": "And we obviously would use our personalized and promotions that are directly focused on individual households because of things we know they love to try to help people stretch their budget", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO) & Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:01.457", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also, as I mentioned in the prepared remarks, seeing customers continuing to move to our brands.", "text_tts": "tinuing to move to our brands", "translate": "We're also, as I mentioned in the prepared remarks, seeing customers continuing to move to our brands.", "translate_tts": "Were also as I mentioned in the prepared remarks seeing customers continuing to move to our brands", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO) & Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:03.671", "mode": "azero-full", "language": "en", "target": "en", "text": "And in the past, what we find", "text_tts": "past what we find", "translate": "And in the past, what we find", "translate_tts": "And in the past what we find", "is_final": false, "emotion": "😔", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO) & Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:07.493", "mode": "azero-full", "language": "en", "target": "en", "text": "is when customers move to our brands that's very, very sticky because", "text_tts": "sticky because", "translate": "is when customers move to our brands that's very, very sticky because", "translate_tts": "is when customers move to our brands thats very very sticky because", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO) & Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:15.581", "mode": "azero-full", "language": "en", "target": "en", "text": "the high quality of the product and the satisfaction there. So what we find is even when things start getting normalized,", "text_tts": "n when things start getting normalized", "translate": "the high quality of the product and the satisfaction there. So what we find is even when things start getting normalized,", "translate_tts": "the high quality of the product and the satisfaction there So what we find is even when things start getting normalized", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO) & Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:22.655", "mode": "azero-full", "language": "en", "target": "en", "text": "our brands come out of that at a higher penetration level than going in, which is long term good for our business as well.", "text_tts": "s as well", "translate": "our brands come out of that at a higher penetration level than going in, which is long term good for our business as well.", "translate_tts": "our brands come out of that at a higher penetration level than going in which is long term good for our business as well", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO) & Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:22:38.065", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, Gary, I'll let you get into Yes. Thanks, Rodney. Just a couple of bits of extra color, Michael, on the fourth quarter for you. As you probably gathered from the guidance, it would be our lowest quarter for year over year growth in what we shared for EPS. I think a few things to bear in mind there. First of all,", "text_tts": "r EPS I think a few things to bear in mind there First of all", "translate": "With that, Gary, I'll let you get into Yes. Thanks, Rodney. Just a couple of bits of extra color, Michael, on the fourth quarter for you. As you probably gathered from the guidance, it would be our lowest quarter for year over year growth in what we shared for EPS. I think a few things to bear in mind there. First of all,", "translate_tts": "With that Gary Ill let you get into Yes Thanks Rodney Just a couple of bits of extra color Michael on the fourth quarter for you As you probably gathered from the guidance it would be our lowest quarter for year over year growth in what we shared for EPS I think a few things to bear in mind there First of all", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO) & Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:14.362", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll be cycling the strongest quarter from last year. Last year's EPS growth in Q four twenty one was the highest growth that we had during the year, so we're cycling higher growth from prior year. We've assumed fuel margins will be flat during the fourth quarter, so no real headwind or tailwind there, whereas, as you know, fuel's been a tailwind for us in the last couple of quarters. And of course, as I mentioned in my prepared remarks, year over year, LIFO will be around one hundred million dollars headwind in the fourth quarter of EPS because you may recall again that LIFO was only twenty million dollars last fourth quarter when we finalized the calculations.", "text_tts": "on dollars last fourth quarter when we finalized the calculations", "translate": "We'll be cycling the strongest quarter from last year. Last year's EPS growth in Q four twenty one was the highest growth that we had during the year, so we're cycling higher growth from prior year. We've assumed fuel margins will be flat during the fourth quarter, so no real headwind or tailwind there, whereas, as you know, fuel's been a tailwind for us in the last couple of quarters. And of course, as I mentioned in my prepared remarks, year over year, LIFO will be around one hundred million dollars headwind in the fourth quarter of EPS because you may recall again that LIFO was only twenty million dollars last fourth quarter when we finalized the calculations.", "translate_tts": "Well be cycling the strongest quarter from last year Last years EPS growth in Q four twenty one was the highest growth that we had during the year so were cycling higher growth from prior year Weve assumed fuel margins will be flat during the fourth quarter so no real headwind or tailwind there whereas as you know fuels been a tailwind for us in the last couple of quarters And of course as I mentioned in my prepared remarks year over year LIFO will be around one hundred million dollars headwind in the fourth quarter of EPS because you may recall again that LIFO was only twenty million dollars last fourth quarter when we finalized the calculations", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO) & Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:25.126", "mode": "azero-full", "language": "en", "target": "en", "text": "So they would be factors to bear in mind when you think about our EPS guidance. The only other thing I might mention is that you've heard me talk about on this call in previous quarters that when you look at our rolling four quarter", "text_tts": "ok at our rolling four quarter", "translate": "So they would be factors to bear in mind when you think about our EPS guidance. The only other thing I might mention is that you've heard me talk about on this call in previous quarters that when you look at our rolling four quarter", "translate_tts": "So they would be factors to bear in mind when you think about our EPS guidance The only other thing I might mention is that youve heard me talk about on this call in previous quarters that when you look at our rolling four quarter", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO) & Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:33.847", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of gross margin investment somewhere between ten and twenty basis points and OGNA leverage of ten, twenty basis points similarly to keep the business in balance.", "text_tts": "the business in balance", "translate": "sort of gross margin investment somewhere between ten and twenty basis points and OGNA leverage of ten, twenty basis points similarly to keep the business in balance.", "translate_tts": "sort of gross margin investment somewhere between ten and twenty basis points and OGNA leverage of ten twenty basis points similarly to keep the business in balance", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO) & Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:35.843", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say that because we're cycling", "text_tts": "because were cycling", "translate": "I would say that because we're cycling", "translate_tts": "I would say that because were cycling", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO) & Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:49.658", "mode": "azero-full", "language": "en", "target": "en", "text": "Q four last year, gross margin was relatively flat and OG and A was relatively flat. So I would say you should probably expect our gross margin investment will be a little bit north of the ten to twenty basis points in Q four, but our OG and A leverage should also be north of that ten to twenty basis points", "text_tts": "uld also be north of that ten to twenty basis points", "translate": "Q four last year, gross margin was relatively flat and OG and A was relatively flat. So I would say you should probably expect our gross margin investment will be a little bit north of the ten to twenty basis points in Q four, but our OG and A leverage should also be north of that ten to twenty basis points", "translate_tts": "Q four last year gross margin was relatively flat and OG and A was relatively flat So I would say you should probably expect our gross margin investment will be a little bit north of the ten to twenty basis points in Q four but our OG and A leverage should also be north of that ten to twenty basis points", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO) & Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:50.119", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO) & Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:23:51.934", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Michael.", "text_tts": "Thanks Michael", "translate": "Thanks, Michael.", "translate_tts": "Thanks Michael", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Millerchub (CFO) & Rodney McMullen (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:00.477", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and the next question goes to Chuck Karankowski of North Coast Research. Chuck, please your headline is open.", "text_tts": "r headline is open", "translate": "Thank you, and the next question goes to Chuck Karankowski of North Coast Research. Chuck, please your headline is open.", "translate_tts": "Thank you and the next question goes to Chuck Karankowski of North Coast Research Chuck please your headline is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:03.124", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, everyone. Nice quarter.", "text_tts": "Nice quarter", "translate": "Good morning, everyone. Nice quarter.", "translate_tts": "Good morning everyone Nice quarter", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:05.912", "mode": "azero-full", "language": "en", "target": "en", "text": "If you could talk a little bit about", "text_tts": "talk a little bit about", "translate": "If you could talk a little bit about", "translate_tts": "If you could talk a little bit about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:18.763", "mode": "azero-full", "language": "en", "target": "en", "text": "which categories did worse than inflation or in terms of unit growth and which were stronger, I imagine a lot of that was in the general merchandise. And also, Gary, could you comment on why", "text_tts": "ould you comment on why", "translate": "which categories did worse than inflation or in terms of unit growth and which were stronger, I imagine a lot of that was in the general merchandise. And also, Gary, could you comment on why", "translate_tts": "which categories did worse than inflation or in terms of unit growth and which were stronger I imagine a lot of that was in the general merchandise And also Gary could you comment on why", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:20.476", "mode": "azero-full", "language": "en", "target": "en", "text": "identical sales growth,", "text_tts": "growth", "translate": "identical sales growth,", "translate_tts": "identical sales growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:24.683", "mode": "azero-full", "language": "en", "target": "en", "text": "ex fuel was better than total sales growth ex fuel?", "text_tts": "ex fuel", "translate": "ex fuel was better than total sales growth ex fuel?", "translate_tts": "ex fuel was better than total sales growth ex fuel", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:34.699", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. In terms of the categories, the one you identified definitely would be the weaker category in terms of general merchandise.", "text_tts": "category in terms of general merchandise", "translate": "Yes. In terms of the categories, the one you identified definitely would be the weaker category in terms of general merchandise.", "translate_tts": "Yes In terms of the categories the one you identified definitely would be the weaker category in terms of general merchandise", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:43.436", "mode": "azero-full", "language": "en", "target": "en", "text": "And that would be true at the Fred Meyer division. It would also be true across the rest of the organization.", "text_tts": "", "translate": "And that would be true at the Fred Meyer division. It would also be true across the rest of the organization.", "translate_tts": "And that would be true at the Fred Meyer division It would also be true across the rest of the organization", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:53.530", "mode": "azero-full", "language": "en", "target": "en", "text": "as well. We continue to do well in those categories relative to the market. Our teams have done a great job of making sure they've been managing inventories", "text_tts": "inventories", "translate": "as well. We continue to do well in those categories relative to the market. Our teams have done a great job of making sure they've been managing inventories", "translate_tts": "as well We continue to do well in those categories relative to the market Our teams have done a great job of making sure theyve been managing inventories", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:55.647", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to where the expectations and sales.", "text_tts": "expectations and sales", "translate": "relative to where the expectations and sales.", "translate_tts": "relative to where the expectations and sales", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:09.610", "mode": "azero-full", "language": "en", "target": "en", "text": "The other categories that would be weaker than the total would be categories where we continue to have supply chain disruptions. As Gary and I both mentioned, overall, supply chain is getting better.", "text_tts": "ng better", "translate": "The other categories that would be weaker than the total would be categories where we continue to have supply chain disruptions. As Gary and I both mentioned, overall, supply chain is getting better.", "translate_tts": "The other categories that would be weaker than the total would be categories where we continue to have supply chain disruptions As Gary and I both mentioned overall supply chain is getting better", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:11.438", "mode": "azero-full", "language": "en", "target": "en", "text": "But we still have categories", "text_tts": "categories", "translate": "But we still have categories", "translate_tts": "But we still have categories", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:20.142", "mode": "azero-full", "language": "en", "target": "en", "text": "like cat food, dog food, baby formula, some of those types of cold remedies, some of those areas", "text_tts": "se areas", "translate": "like cat food, dog food, baby formula, some of those types of cold remedies, some of those areas", "translate_tts": "like cat food dog food baby formula some of those types of cold remedies some of those areas", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:23.212", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to have some supply chain issues as well.", "text_tts": "have some supply chain issues as well", "translate": "continue to have some supply chain issues as well.", "translate_tts": "continue to have some supply chain issues as well", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:38.709", "mode": "azero-full", "language": "en", "target": "en", "text": "with the identical to Gary on. Yes, thanks, Rodney. Thanks for the question, Chuck. Yes, the biggest part of that, in fact, pretty much all of it, Chuck, would be you may recall at the start of the year, we shared that we'd made the decision to stop dispensing certain drugs in our specialty pharmacy business.", "text_tts": "ertain drugs in our specialty pharmacy business", "translate": "with the identical to Gary on. Yes, thanks, Rodney. Thanks for the question, Chuck. Yes, the biggest part of that, in fact, pretty much all of it, Chuck, would be you may recall at the start of the year, we shared that we'd made the decision to stop dispensing certain drugs in our specialty pharmacy business.", "translate_tts": "with the identical to Gary on Yes thanks Rodney Thanks for the question Chuck Yes the biggest part of that in fact pretty much all of it Chuck would be you may recall at the start of the year we shared that wed made the decision to stop dispensing certain drugs in our specialty pharmacy business", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:38.974", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:25:53.929", "mode": "azero-full", "language": "en", "target": "en", "text": "It didn't really tie to overall customer loyalty in our broader business and it isn't profitable business for us. So we made that decision at the start of the year and we adjust that out of our ID. So it's a like for like comparison, but it does create a disconnect between total sales and identical", "text_tts": "between total sales and identical", "translate": "It didn't really tie to overall customer loyalty in our broader business and it isn't profitable business for us. So we made that decision at the start of the year and we adjust that out of our ID. So it's a like for like comparison, but it does create a disconnect between total sales and identical", "translate_tts": "It didnt really tie to overall customer loyalty in our broader business and it isnt profitable business for us So we made that decision at the start of the year and we adjust that out of our ID So its a like for like comparison but it does create a disconnect between total sales and identical", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:01.635", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much. It's one of those examples that's actually helping gross margin as well as we're making those decisions to make sure we're optimizing the balance of the business.", "text_tts": "sure were optimizing the balance of the business", "translate": "Thank you very much. It's one of those examples that's actually helping gross margin as well as we're making those decisions to make sure we're optimizing the balance of the business.", "translate_tts": "Thank you very much Its one of those examples thats actually helping gross margin as well as were making those decisions to make sure were optimizing the balance of the business", "is_final": false, "emotion": "😊", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:03.295", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:05.517", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Jack.", "text_tts": "Thanks Jack", "translate": "Thanks, Jack.", "translate_tts": "Thanks Jack", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Chuck Karankowski (North Coast Research Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:13.162", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and the next question goes to Ed Kelly of Wells Fargo. Ed, please go ahead, your line is open.", "text_tts": "line is open", "translate": "Thank you, and the next question goes to Ed Kelly of Wells Fargo. Ed, please go ahead, your line is open.", "translate_tts": "Thank you and the next question goes to Ed Kelly of Wells Fargo Ed please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:16.348", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning guys. Thanks for taking my question.", "text_tts": "guys Thanks for taking my question", "translate": "Hi, good morning guys. Thanks for taking my question.", "translate_tts": "Hi good morning guys Thanks for taking my question", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:19.693", "mode": "azero-full", "language": "en", "target": "en", "text": "Gary, I wanted to ask you about", "text_tts": "you about", "translate": "Gary, I wanted to ask you about", "translate_tts": "Gary I wanted to ask you about", "is_final": false, "emotion": "", "events": "🏠🔊😲💨", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:34.163", "mode": "azero-full", "language": "en", "target": "en", "text": "the dynamic between the LIFO charge and the FIFO gross margin going forward. The FIFO gross margin obviously has been good. And this year, there's probably fifty cents a share or more, I guess.", "text_tts": "I guess", "translate": "the dynamic between the LIFO charge and the FIFO gross margin going forward. The FIFO gross margin obviously has been good. And this year, there's probably fifty cents a share or more, I guess.", "translate_tts": "the dynamic between the LIFO charge and the FIFO gross margin going forward The FIFO gross margin obviously has been good And this year theres probably fifty cents a share or more I guess", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:41.014", "mode": "azero-full", "language": "en", "target": "en", "text": "in the LIFO charge in terms of a headwind. I mean, assuming inflation eases, you get much of that LIFO charge", "text_tts": "", "translate": "in the LIFO charge in terms of a headwind. I mean, assuming inflation eases, you get much of that LIFO charge", "translate_tts": "in the LIFO charge in terms of a headwind I mean assuming inflation eases you get much of that LIFO charge", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:41.273", "mode": "azero-full", "language": "en", "target": "en", "text": "back.", "text_tts": "back", "translate": "back.", "translate_tts": "back", "is_final": false, "emotion": "", "events": "🤮👂🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:26:51.828", "mode": "azero-full", "language": "en", "target": "en", "text": "do we just add that back to earnings? Or is there a dynamic to consider when we think about the FIFO gross margin? Presumably some of this probably still needs to be priced.", "text_tts": "his probably still needs to be priced", "translate": "do we just add that back to earnings? Or is there a dynamic to consider when we think about the FIFO gross margin? Presumably some of this probably still needs to be priced.", "translate_tts": "do we just add that back to earnings Or is there a dynamic to consider when we think about the FIFO gross margin Presumably some of this probably still needs to be priced", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:01.871", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm just kind of curious is the FIFO gross margin performance that we've seen, can you sustain that when the LIFO charge eases next year?", "text_tts": "when the LIFO charge eases next year", "translate": "I'm just kind of curious is the FIFO gross margin performance that we've seen, can you sustain that when the LIFO charge eases next year?", "translate_tts": "Im just kind of curious is the FIFO gross margin performance that weve seen can you sustain that when the LIFO charge eases next year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:18.568", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Thanks for the question, Ed. I think as you heard us mention on the call, we probably won't get into a lot of detail around twenty twenty three guidance because we'd rather put it into context of the full picture for next year. As you might imagine, there'll be a lot of moving parts as we sort of bridge to share that color with", "text_tts": "rt of bridge to share that color with", "translate": "Yes. Thanks for the question, Ed. I think as you heard us mention on the call, we probably won't get into a lot of detail around twenty twenty three guidance because we'd rather put it into context of the full picture for next year. As you might imagine, there'll be a lot of moving parts as we sort of bridge to share that color with", "translate_tts": "Yes Thanks for the question Ed I think as you heard us mention on the call we probably wont get into a lot of detail around twenty twenty three guidance because wed rather put it into context of the full picture for next year As you might imagine therell be a lot of moving parts as we sort of bridge to share that color with", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:31.693", "mode": "azero-full", "language": "en", "target": "en", "text": "we get to March next year. I think overall, though, certainly, some of the elements that you've talked about are going to be key factors when you think about what will be at play as you think about twenty twenty three. If I kind of talk more in general themes,", "text_tts": "nd of talk more in general themes", "translate": "we get to March next year. I think overall, though, certainly, some of the elements that you've talked about are going to be key factors when you think about what will be at play as you think about twenty twenty three. If I kind of talk more in general themes,", "translate_tts": "we get to March next year I think overall though certainly some of the elements that youve talked about are going to be key factors when you think about what will be at play as you think about twenty twenty three If I kind of talk more in general themes", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:45.191", "mode": "azero-full", "language": "en", "target": "en", "text": "I think overall, I would say we feel good to answer your question about gross margin that we are very focused on and I think are proving through our model that there are levers that we can pull to manage cost and sourcing effectively to improve mix over time with some of the momentum in our brands", "text_tts": "the momentum in our brands", "translate": "I think overall, I would say we feel good to answer your question about gross margin that we are very focused on and I think are proving through our model that there are levers that we can pull to manage cost and sourcing effectively to improve mix over time with some of the momentum in our brands", "translate_tts": "I think overall I would say we feel good to answer your question about gross margin that we are very focused on and I think are proving through our model that there are levers that we can pull to manage cost and sourcing effectively to improve mix over time with some of the momentum in our brands", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:27:55.367", "mode": "azero-full", "language": "en", "target": "en", "text": "and the opportunities continue to accelerate fresh performance and innovation. So there are a number of areas when we look at the balancing gross margin that we believe we would expect there to be longer term", "text_tts": "there to be longer term", "translate": "and the opportunities continue to accelerate fresh performance and innovation. So there are a number of areas when we look at the balancing gross margin that we believe we would expect there to be longer term", "translate_tts": "and the opportunities continue to accelerate fresh performance and innovation So there are a number of areas when we look at the balancing gross margin that we believe we would expect there to be longer term", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:09.700", "mode": "azero-full", "language": "en", "target": "en", "text": "stability in our ability to manage that. I think when you look specifically at the moving parts for next year, I think there's going to be a lot of factors that will come into play as you think about next year. You're right in terms of if inflation normalizes and your numbers", "text_tts": "lation normalizes and your numbers", "translate": "stability in our ability to manage that. I think when you look specifically at the moving parts for next year, I think there's going to be a lot of factors that will come into play as you think about next year. You're right in terms of if inflation normalizes and your numbers", "translate_tts": "stability in our ability to manage that I think when you look specifically at the moving parts for next year I think theres going to be a lot of factors that will come into play as you think about next year Youre right in terms of if inflation normalizes and your numbers", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:12.936", "mode": "azero-full", "language": "en", "target": "en", "text": "are certainly correct around the five hundred million dollars impact this year, which would be a", "text_tts": "rs impact this year which would be a", "translate": "are certainly correct around the five hundred million dollars impact this year, which would be a", "translate_tts": "are certainly correct around the five hundred million dollars impact this year which would be a", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:28.545", "mode": "azero-full", "language": "en", "target": "en", "text": "three hundred million dollars year over year headwind because last year's LIFO was also inflated as inflation started to rise in quarter four last year. If you remember, our LIFO charge is calculated at a very specific week of the year, even though we try and estimate it throughout the year. So we", "text_tts": "ate it throughout the year So we", "translate": "three hundred million dollars year over year headwind because last year's LIFO was also inflated as inflation started to rise in quarter four last year. If you remember, our LIFO charge is calculated at a very specific week of the year, even though we try and estimate it throughout the year. So we", "translate_tts": "three hundred million dollars year over year headwind because last years LIFO was also inflated as inflation started to rise in quarter four last year If you remember our LIFO charge is calculated at a very specific week of the year even though we try and estimate it throughout the year So we", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:29.559", "mode": "azero-full", "language": "en", "target": "en", "text": "See that, as.", "text_tts": "See that as", "translate": "See that, as.", "translate_tts": "See that as", "is_final": false, "emotion": "", "events": "👨📯📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:36.661", "mode": "azero-full", "language": "en", "target": "en", "text": "we'll get into guidance next year, obviously, when we share our earnings. And we're still sort of forming views around what we think will happen with inflation. But we're", "text_tts": "with inflation But were", "translate": "we'll get into guidance next year, obviously, when we share our earnings. And we're still sort of forming views around what we think will happen with inflation. But we're", "translate_tts": "well get into guidance next year obviously when we share our earnings And were still sort of forming views around what we think will happen with inflation But were", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:50.842", "mode": "azero-full", "language": "en", "target": "en", "text": "probably looking at most of the external views that you are, and most of the analysts report that we can look at, the US, DA, et cetera, would be in that sort of more of that two point five percent sign to three percent sign or so percent sign inflation for next year. We'll obviously provide more color on what we believe, but that's", "text_tts": "for next year Well obviously provide more color on what we believe but thats", "translate": "probably looking at most of the external views that you are, and most of the analysts report that we can look at, the US, DA, et cetera, would be in that sort of more of that two point five percent sign to three percent sign or so percent sign inflation for next year. We'll obviously provide more color on what we believe, but that's", "translate_tts": "probably looking at most of the external views that you are and most of the analysts report that we can look at the US DA et cetera would be in that sort of more of that two point five percent sign to three percent sign or so percent sign inflation for next year Well obviously provide more color on what we believe but thats", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:28:53.564", "mode": "azero-full", "language": "en", "target": "en", "text": "where most of the data that we see tends to be pointing towards.", "text_tts": "be pointing towards", "translate": "where most of the data that we see tends to be pointing towards.", "translate_tts": "where most of the data that we see tends to be pointing towards", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:00.678", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay. And then just a quick follow up. Fuel margins have been really strong. I mean, there's been some of your peers in the industry have talked about", "text_tts": "your peers in the industry have talked about", "translate": "Okay. And then just a quick follow up. Fuel margins have been really strong. I mean, there's been some of your peers in the industry have talked about", "translate_tts": "Okay And then just a quick follow up Fuel margins have been really strong I mean theres been some of your peers in the industry have talked about", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:11.124", "mode": "azero-full", "language": "en", "target": "en", "text": "that moderating next year. I'm just kind of curious as to whether you share that view and how we should be thinking about modeling that going forward.", "text_tts": "about modeling that going forward", "translate": "that moderating next year. I'm just kind of curious as to whether you share that view and how we should be thinking about modeling that going forward.", "translate_tts": "that moderating next year Im just kind of curious as to whether you share that view and how we should be thinking about modeling that going forward", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:26.532", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, I think again, I'll maybe just broaden it because again, I think it's a little bit dangerous to pick on one element of the model for next year. I do think that fuel margins have had obviously a very good run. And generally, I think margins are improving over time. But there is there has been the last two years", "text_tts": "there has been the last two years", "translate": "Yes, I think again, I'll maybe just broaden it because again, I think it's a little bit dangerous to pick on one element of the model for next year. I do think that fuel margins have had obviously a very good run. And generally, I think margins are improving over time. But there is there has been the last two years", "translate_tts": "Yes I think again Ill maybe just broaden it because again I think its a little bit dangerous to pick on one element of the model for next year I do think that fuel margins have had obviously a very good run And generally I think margins are improving over time But there is there has been the last two years", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:32.014", "mode": "azero-full", "language": "en", "target": "en", "text": "some major volatility and shocks in the market. I think it's hard to see those being cycled. So you look at margins", "text_tts": "g cycled So you look at margins", "translate": "some major volatility and shocks in the market. I think it's hard to see those being cycled. So you look at margins", "translate_tts": "some major volatility and shocks in the market I think its hard to see those being cycled So you look at margins", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:47.165", "mode": "azero-full", "language": "en", "target": "en", "text": "earlier in this year, and I think that's likely to be a headwind next year in looking at the fuel profitability. But again, I think you mentioned LIFO. Another example for us would be, as you look at our incentive plan, obviously, we're having a very strong year versus our expectations, having raised our guidance", "text_tts": "strong year versus our expectations having raised our guidance", "translate": "earlier in this year, and I think that's likely to be a headwind next year in looking at the fuel profitability. But again, I think you mentioned LIFO. Another example for us would be, as you look at our incentive plan, obviously, we're having a very strong year versus our expectations, having raised our guidance", "translate_tts": "earlier in this year and I think thats likely to be a headwind next year in looking at the fuel profitability But again I think you mentioned LIFO Another example for us would be as you look at our incentive plan obviously were having a very strong year versus our expectations having raised our guidance", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:29:51.222", "mode": "azero-full", "language": "en", "target": "en", "text": "every quarter. So you get to more of a normalized incentive plan", "text_tts": "incentive plan", "translate": "every quarter. So you get to more of a normalized incentive plan", "translate_tts": "every quarter So you get to more of a normalized incentive plan", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:03.637", "mode": "azero-full", "language": "en", "target": "en", "text": "next year, assuming that the budget's kind of your expected payout. We continue to take costs out of our business and find new ways to improve leverage in the model. This has been a five year, as you know, journey for us.", "text_tts": "know journey for us", "translate": "next year, assuming that the budget's kind of your expected payout. We continue to take costs out of our business and find new ways to improve leverage in the model. This has been a five year, as you know, journey for us.", "translate_tts": "next year assuming that the budgets kind of your expected payout We continue to take costs out of our business and find new ways to improve leverage in the model This has been a five year as you know journey for us", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:19.027", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe supply chain and alternative profits are potential tailwinds next year as we continue to improve efficiency in supply chain and alt profit continues to grow. So I think there's a lot of moving parts. And again, rather than sort of trying to bridge you to how all those play out, I think there's", "text_tts": "of trying to bridge you to how all those play out I think theres", "translate": "We believe supply chain and alternative profits are potential tailwinds next year as we continue to improve efficiency in supply chain and alt profit continues to grow. So I think there's a lot of moving parts. And again, rather than sort of trying to bridge you to how all those play out, I think there's", "translate_tts": "We believe supply chain and alternative profits are potential tailwinds next year as we continue to improve efficiency in supply chain and alt profit continues to grow So I think theres a lot of moving parts And again rather than sort of trying to bridge you to how all those play out I think theres", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:24.178", "mode": "azero-full", "language": "en", "target": "en", "text": "balance of puts and takes. And obviously, we're looking forward to showing a lot more color when we get to March next year.", "text_tts": "March next year", "translate": "balance of puts and takes. And obviously, we're looking forward to showing a lot more color when we get to March next year.", "translate_tts": "balance of puts and takes And obviously were looking forward to showing a lot more color when we get to March next year", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:38.445", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I think when you look at Gary's points overall, it's one of the things that's so important about our overall business model because we do have a lot of moving parts and we've invested a ton of work and effort our whole team has", "text_tts": "ton of work and effort our whole team has", "translate": "Yes. I think when you look at Gary's points overall, it's one of the things that's so important about our overall business model because we do have a lot of moving parts and we've invested a ton of work and effort our whole team has", "translate_tts": "Yes I think when you look at Garys points overall its one of the things thats so important about our overall business model because we do have a lot of moving parts and weve invested a ton of work and effort our whole team has", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:45.931", "mode": "azero-full", "language": "en", "target": "en", "text": "over the last several years to reinvent the business model and make sure the business model can be successful in every economic environment.", "text_tts": "environment", "translate": "over the last several years to reinvent the business model and make sure the business model can be successful in every economic environment.", "translate_tts": "over the last several years to reinvent the business model and make sure the business model can be successful in every economic environment", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:52.085", "mode": "azero-full", "language": "en", "target": "en", "text": "And to me, Gary's points that he was sharing really highlight that as we look forward.", "text_tts": "really highlight that as we look forward", "translate": "And to me, Gary's points that he was sharing really highlight that as we look forward.", "translate_tts": "And to me Garys points that he was sharing really highlight that as we look forward", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:52.763", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for that. Thank you.", "text_tts": "Thanks for that Thank you", "translate": "Thanks for that. Thank you.", "translate_tts": "Thanks for that Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ed Kelly (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:30:57.905", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and the next question goes to Scott Mushkin of R five Capital. Scott, please go ahead, your line is open.", "text_tts": "e go ahead your line is open", "translate": "Thank you, and the next question goes to Scott Mushkin of R five Capital. Scott, please go ahead, your line is open.", "translate_tts": "Thank you and the next question goes to Scott Mushkin of R five Capital Scott please go ahead your line is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:03.566", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey guys, thanks for taking my questions. So the first thing I want to", "text_tts": "thing I want to", "translate": "Hey guys, thanks for taking my questions. So the first thing I want to", "translate_tts": "Hey guys thanks for taking my questions So the first thing I want to", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:03.992", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:11.536", "mode": "azero-full", "language": "en", "target": "en", "text": "So the first thing I wanted to get some answers to a little bit is the market share, your guys' market share, it seems to have stabilized.", "text_tts": "s market share it seems to have stabilized", "translate": "So the first thing I wanted to get some answers to a little bit is the market share, your guys' market share, it seems to have stabilized.", "translate_tts": "So the first thing I wanted to get some answers to a little bit is the market share your guys market share it seems to have stabilized", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:17.508", "mode": "azero-full", "language": "en", "target": "en", "text": "maybe even growing a little bit. Do you agree? And what do you think is leading to that?", "text_tts": "ing to that", "translate": "maybe even growing a little bit. Do you agree? And what do you think is leading to that?", "translate_tts": "maybe even growing a little bit Do you agree And what do you think is leading to that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:22.013", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at market share, the trends continue to improve.", "text_tts": "market share the trends continue to improve", "translate": "If you look at market share, the trends continue to improve.", "translate_tts": "If you look at market share the trends continue to improve", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:27.193", "mode": "azero-full", "language": "en", "target": "en", "text": "And we feel good about where we are, but we're not satisfied with where we are.", "text_tts": "t satisfied with where we are", "translate": "And we feel good about where we are, but we're not satisfied with where we are.", "translate_tts": "And we feel good about where we are but were not satisfied with where we are", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:31.713", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe the work that we're doing on fresh is a key part of driving that.", "text_tts": "is a key part of driving that", "translate": "We believe the work that we're doing on fresh is a key part of driving that.", "translate_tts": "We believe the work that were doing on fresh is a key part of driving that", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:45.141", "mode": "azero-full", "language": "en", "target": "en", "text": "And obviously, just the continued personalization and making sure that we have a customer experience where it's household to household type relationship. And then our brands,", "text_tts": "old type relationship And then our brands", "translate": "And obviously, just the continued personalization and making sure that we have a customer experience where it's household to household type relationship. And then our brands,", "translate_tts": "And obviously just the continued personalization and making sure that we have a customer experience where its household to household type relationship And then our brands", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:55.869", "mode": "azero-full", "language": "en", "target": "en", "text": "always shines when an economic environment gets a little tougher. So it's really those things working together and then our store teams", "text_tts": "together and then our store teams", "translate": "always shines when an economic environment gets a little tougher. So it's really those things working together and then our store teams", "translate_tts": "always shines when an economic environment gets a little tougher So its really those things working together and then our store teams", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:31:59.642", "mode": "azero-full", "language": "en", "target": "en", "text": "continuing to do a good job of improving on friendliness.", "text_tts": "ing on friendliness", "translate": "continuing to do a good job of improving on friendliness.", "translate_tts": "continuing to do a good job of improving on friendliness", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:06.260", "mode": "azero-full", "language": "en", "target": "en", "text": "And I make that comment based on what customers tell us how we're doing, not just my opinion of how we're doing.", "text_tts": "doing not just my opinion of how were doing", "translate": "And I make that comment based on what customers tell us how we're doing, not just my opinion of how we're doing.", "translate_tts": "And I make that comment based on what customers tell us how were doing not just my opinion of how were doing", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:13.073", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks, Rodney. And then my second question is a little bit more short term. I mean, we've heard some", "text_tts": "mean weve heard some", "translate": "Great. Thanks, Rodney. And then my second question is a little bit more short term. I mean, we've heard some", "translate_tts": "Great Thanks Rodney And then my second question is a little bit more short term I mean weve heard some", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:18.522", "mode": "azero-full", "language": "en", "target": "en", "text": "there's some retailers, not necessarily in the food industry, but some retailers that the consumer's behavior kind of", "text_tts": "ers behavior kind of", "translate": "there's some retailers, not necessarily in the food industry, but some retailers that the consumer's behavior kind of", "translate_tts": "theres some retailers not necessarily in the food industry but some retailers that the consumers behavior kind of", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:22.600", "mode": "azero-full", "language": "en", "target": "en", "text": "changed somewhat abruptly as we work through the fall.", "text_tts": "ruptly as we work through the fall", "translate": "changed somewhat abruptly as we work through the fall.", "translate_tts": "changed somewhat abruptly as we work through the fall", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:29.382", "mode": "azero-full", "language": "en", "target": "en", "text": "I mean, is that something you guys have seen? And if yes, do you think it started to leak into the competitive environment?", "text_tts": "into the competitive environment", "translate": "I mean, is that something you guys have seen? And if yes, do you think it started to leak into the competitive environment?", "translate_tts": "I mean is that something you guys have seen And if yes do you think it started to leak into the competitive environment", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:36.807", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, it's a great question, Scott. And when we talk to our customers, they're telling us they're changing.", "text_tts": "o our customers theyre telling us theyre changing", "translate": "Yeah, it's a great question, Scott. And when we talk to our customers, they're telling us they're changing.", "translate_tts": "Yeah its a great question Scott And when we talk to our customers theyre telling us theyre changing", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:40.253", "mode": "azero-full", "language": "en", "target": "en", "text": "But so far, they're changing on purchases other than food.", "text_tts": "food", "translate": "But so far, they're changing on purchases other than food.", "translate_tts": "But so far theyre changing on purchases other than food", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:41.812", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's", "text_tts": "So its", "translate": "So it's", "translate_tts": "So its", "is_final": false, "emotion": "", "events": "👨📯📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:32:52.224", "mode": "azero-full", "language": "en", "target": "en", "text": "They are still prioritizing food. It gets a little bit back to one of the comments I made. It's still three or four times cheaper to eat at home versus going out to a restaurant.", "text_tts": "home versus going out to a restaurant", "translate": "They are still prioritizing food. It gets a little bit back to one of the comments I made. It's still three or four times cheaper to eat at home versus going out to a restaurant.", "translate_tts": "They are still prioritizing food It gets a little bit back to one of the comments I made Its still three or four times cheaper to eat at home versus going out to a restaurant", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:07.032", "mode": "azero-full", "language": "en", "target": "en", "text": "and so many more people have learned how to cook. So if you look at the behavior changes other than the movement to our brands and being much more aggressive on downloading digital coupons and engaging with some of our promotional offers,", "text_tts": "ome of our promotional offers", "translate": "and so many more people have learned how to cook. So if you look at the behavior changes other than the movement to our brands and being much more aggressive on downloading digital coupons and engaging with some of our promotional offers,", "translate_tts": "and so many more people have learned how to cook So if you look at the behavior changes other than the movement to our brands and being much more aggressive on downloading digital coupons and engaging with some of our promotional offers", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:10.486", "mode": "azero-full", "language": "en", "target": "en", "text": "That's really the only behavior we've seen.", "text_tts": "the only behavior weve seen", "translate": "That's really the only behavior we've seen.", "translate_tts": "Thats really the only behavior weve seen", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:11.164", "mode": "azero-full", "language": "en", "target": "en", "text": "in our business,", "text_tts": "in our business", "translate": "in our business,", "translate_tts": "in our business", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:21.002", "mode": "azero-full", "language": "en", "target": "en", "text": "outside of the comment I made earlier on nonfood on our general business, but that's a much smaller part of our business than many of our competitors.", "text_tts": "y of our competitors", "translate": "outside of the comment I made earlier on nonfood on our general business, but that's a much smaller part of our business than many of our competitors.", "translate_tts": "outside of the comment I made earlier on nonfood on our general business but thats a much smaller part of our business than many of our competitors", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:23.333", "mode": "azero-full", "language": "en", "target": "en", "text": "in the competitive environment has it changed?", "text_tts": "environment has it changed", "translate": "in the competitive environment has it changed?", "translate_tts": "in the competitive environment has it changed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:27.681", "mode": "azero-full", "language": "en", "target": "en", "text": "No, it's all you know, as you know, it's a", "text_tts": "s all you know as you know its a", "translate": "No, it's all you know, as you know, it's a", "translate_tts": "No its all you know as you know its a", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:37.565", "mode": "azero-full", "language": "en", "target": "en", "text": "any place you look across the country, you'll see it in different stages. And but overall, what we see is pretty similar to how it's been.", "text_tts": "how its been", "translate": "any place you look across the country, you'll see it in different stages. And but overall, what we see is pretty similar to how it's been.", "translate_tts": "any place you look across the country youll see it in different stages And but overall what we see is pretty similar to how its been", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:40.707", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thanks you guys. Appreciate it.", "text_tts": "All right thanks you guys Appreciate it", "translate": "All right, thanks you guys. Appreciate it.", "translate_tts": "All right thanks you guys Appreciate it", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:42.127", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Scott.", "text_tts": "Thanks Scott", "translate": "Thanks, Scott.", "translate_tts": "Thanks Scott", "is_final": false, "emotion": "😊", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Scott Mushkin (R5 Capital Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:49.820", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and the next question goes to John Heinbockel of Guggenheim Partners. John, please go ahead and line as open.", "text_tts": "ase go ahead and line as open", "translate": "Thank you, and the next question goes to John Heinbockel of Guggenheim Partners. John, please go ahead and line as open.", "translate_tts": "Thank you and the next question goes to John Heinbockel of Guggenheim Partners John please go ahead and line as open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:55.696", "mode": "azero-full", "language": "en", "target": "en", "text": "So Ronnie, I want to start with big picture here. When you do you guys think about because you've got the data,", "text_tts": "ause youve got the data", "translate": "So Ronnie, I want to start with big picture here. When you do you guys think about because you've got the data,", "translate_tts": "So Ronnie I want to start with big picture here When you do you guys think about because youve got the data", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:33:57.816", "mode": "azero-full", "language": "en", "target": "en", "text": "If you think about growth in households,", "text_tts": "th in households", "translate": "If you think about growth in households,", "translate_tts": "If you think about growth in households", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:02.502", "mode": "azero-full", "language": "en", "target": "en", "text": "Right. So if you're going to comp, let's say, I don't know, three or four percent longer term", "text_tts": "t longer term", "translate": "Right. So if you're going to comp, let's say, I don't know, three or four percent longer term", "translate_tts": "Right So if youre going to comp lets say I dont know three or four percent longer term", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:05.568", "mode": "azero-full", "language": "en", "target": "en", "text": "household growth would be what of that,", "text_tts": "ld be what of that", "translate": "household growth would be what of that,", "translate_tts": "household growth would be what of that", "is_final": false, "emotion": "🤢", "events": "📞🌠👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:08.746", "mode": "azero-full", "language": "en", "target": "en", "text": "and comp growth with comp households.", "text_tts": "p growth with comp households", "translate": "and comp growth with comp households.", "translate_tts": "and comp growth with comp households", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:17.073", "mode": "azero-full", "language": "en", "target": "en", "text": "would be what? How do you think about that? And then when you is there any way for you to dive into your penetration?", "text_tts": "e into your penetration", "translate": "would be what? How do you think about that? And then when you is there any way for you to dive into your penetration?", "translate_tts": "would be what How do you think about that And then when you is there any way for you to dive into your penetration", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:21.253", "mode": "azero-full", "language": "en", "target": "en", "text": "right with your deciles and where the biggest opportunity is.", "text_tts": "deciles and where the biggest opportunity is", "translate": "right with your deciles and where the biggest opportunity is.", "translate_tts": "right with your deciles and where the biggest opportunity is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:36.819", "mode": "azero-full", "language": "en", "target": "en", "text": "I will start and then Gary, please add any color you want. But if you look long term, we always build our business model around one to two percent sign inflation. And as you know, any given year,", "text_tts": "w any given year", "translate": "I will start and then Gary, please add any color you want. But if you look long term, we always build our business model around one to two percent sign inflation. And as you know, any given year,", "translate_tts": "I will start and then Gary please add any color you want But if you look long term we always build our business model around one to two percent sign inflation And as you know any given year", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:38.155", "mode": "azero-full", "language": "en", "target": "en", "text": "will be different than that.", "text_tts": "will be different than that", "translate": "will be different than that.", "translate_tts": "will be different than that", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:44.854", "mode": "azero-full", "language": "en", "target": "en", "text": "But longer term, we've always felt that, that's kind of where fundamental inflation will be.", "text_tts": "f where fundamental inflation will be", "translate": "But longer term, we've always felt that, that's kind of where fundamental inflation will be.", "translate_tts": "But longer term weve always felt that thats kind of where fundamental inflation will be", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:34:54.449", "mode": "azero-full", "language": "en", "target": "en", "text": "Obviously, over the last couple of years, it's been completely different than that. As I shared in my prepared remarks, our loyal household growth", "text_tts": "our loyal household growth", "translate": "Obviously, over the last couple of years, it's been completely different than that. As I shared in my prepared remarks, our loyal household growth", "translate_tts": "Obviously over the last couple of years its been completely different than that As I shared in my prepared remarks our loyal household growth", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:03.211", "mode": "azero-full", "language": "en", "target": "en", "text": "was very strong this quarter, and it's been moving in the right direction. When customers first become a loyal household,", "text_tts": "customers first become a loyal household", "translate": "was very strong this quarter, and it's been moving in the right direction. When customers first become a loyal household,", "translate_tts": "was very strong this quarter and its been moving in the right direction When customers first become a loyal household", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:07.750", "mode": "azero-full", "language": "en", "target": "en", "text": "What we find is, over time, we get a higher share of that household growth.", "text_tts": "share of that household growth", "translate": "What we find is, over time, we get a higher share of that household growth.", "translate_tts": "What we find is over time we get a higher share of that household growth", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:08.550", "mode": "azero-full", "language": "en", "target": "en", "text": "And we really", "text_tts": "And we really", "translate": "And we really", "translate_tts": "And we really", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:11.166", "mode": "azero-full", "language": "en", "target": "en", "text": "are seeing that.", "text_tts": "are seeing that", "translate": "are seeing that.", "translate_tts": "are seeing that", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:16.048", "mode": "azero-full", "language": "en", "target": "en", "text": "what we define as our seamless experience, where a customer can engage with us", "text_tts": "can engage with us", "translate": "what we define as our seamless experience, where a customer can engage with us", "translate_tts": "what we define as our seamless experience where a customer can engage with us", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:18.026", "mode": "azero-full", "language": "en", "target": "en", "text": "where we deliver.", "text_tts": "where we deliver", "translate": "where we deliver.", "translate_tts": "where we deliver", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:27.084", "mode": "azero-full", "language": "en", "target": "en", "text": "where they pick up in store and shop in store, it's that combination together that earns us the rights. So as our loyal household grows,", "text_tts": "ights So as our loyal household grows", "translate": "where they pick up in store and shop in store, it's that combination together that earns us the rights. So as our loyal household grows,", "translate_tts": "where they pick up in store and shop in store its that combination together that earns us the rights So as our loyal household grows", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:28.835", "mode": "azero-full", "language": "en", "target": "en", "text": "we get a higher share. And that", "text_tts": "share And that", "translate": "we get a higher share. And that", "translate_tts": "we get a higher share And that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:33.683", "mode": "azero-full", "language": "en", "target": "en", "text": "should be a tailwind to our identical sales growth over time.", "text_tts": "over time", "translate": "should be a tailwind to our identical sales growth over time.", "translate_tts": "should be a tailwind to our identical sales growth over time", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:35:48.247", "mode": "azero-full", "language": "en", "target": "en", "text": "And that was the reason that we talked about it and it's something internally we spend a lot of energy on it. I don't know, Gary, is there any other color that you think would be helpful for people to understand? I think you covered it well, Rodney. I guess the only couple of extra points, John, I would maybe add.", "text_tts": "xtra points John I would maybe add", "translate": "And that was the reason that we talked about it and it's something internally we spend a lot of energy on it. I don't know, Gary, is there any other color that you think would be helpful for people to understand? I think you covered it well, Rodney. I guess the only couple of extra points, John, I would maybe add.", "translate_tts": "And that was the reason that we talked about it and its something internally we spend a lot of energy on it I dont know Gary is there any other color that you think would be helpful for people to understand I think you covered it well Rodney I guess the only couple of extra points John I would maybe add", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:01.996", "mode": "azero-full", "language": "en", "target": "en", "text": "I do think, as you know, our core strategy is to grow existing loyal customers. And what was really pleasing in the quarter was we saw two point five percent growth in loyal customers. So we're seeing customers move through the loyalty curve, and that's always been Kroger's strategy to really", "text_tts": "ve and thats always been Krogers strategy to really", "translate": "I do think, as you know, our core strategy is to grow existing loyal customers. And what was really pleasing in the quarter was we saw two point five percent growth in loyal customers. So we're seeing customers move through the loyalty curve, and that's always been Kroger's strategy to really", "translate_tts": "I do think as you know our core strategy is to grow existing loyal customers And what was really pleasing in the quarter was we saw two point five percent growth in loyal customers So were seeing customers move through the loyalty curve and thats always been Krogers strategy to really", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:06.910", "mode": "azero-full", "language": "en", "target": "en", "text": "deeply reward customers and grow that relationship. I think what we're also seeing though is the", "text_tts": "were also seeing though is the", "translate": "deeply reward customers and grow that relationship. I think what we're also seeing though is the", "translate_tts": "deeply reward customers and grow that relationship I think what were also seeing though is the", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:10.895", "mode": "azero-full", "language": "en", "target": "en", "text": "as Rodney mentioned, we're building that seamless capability with digital. We are starting to now", "text_tts": "with digital We are starting to now", "translate": "as Rodney mentioned, we're building that seamless capability with digital. We are starting to now", "translate_tts": "as Rodney mentioned were building that seamless capability with digital We are starting to now", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:18.387", "mode": "azero-full", "language": "en", "target": "en", "text": "attract a larger number of households too, and the investments we're making in digital are creating that capacity to grow households as well.", "text_tts": "that capacity to grow households as well", "translate": "attract a larger number of households too, and the investments we're making in digital are creating that capacity to grow households as well.", "translate_tts": "attract a larger number of households too and the investments were making in digital are creating that capacity to grow households as well", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:30.383", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the one thing on the loyal households, I would say too, is what we saw during the quarter and have seen for the last couple of quarters is that maybe that a more affluent customer that has shopped maybe a larger number of retails before has consolidated more of their", "text_tts": "of retails before has consolidated more of their", "translate": "I think the one thing on the loyal households, I would say too, is what we saw during the quarter and have seen for the last couple of quarters is that maybe that a more affluent customer that has shopped maybe a larger number of retails before has consolidated more of their", "translate_tts": "I think the one thing on the loyal households I would say too is what we saw during the quarter and have seen for the last couple of quarters is that maybe that a more affluent customer that has shopped maybe a larger number of retails before has consolidated more of their", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:44.409", "mode": "azero-full", "language": "en", "target": "en", "text": "trips and total basket with Kroger as they they may not need to adjust their budget because of inflation, but they feel it's the sensible and responsible thing to do, and they see Kroger as a great place to get the right quality at a great value as well. And we're seeing that consolidation.", "text_tts": "uality at a great value as well And were seeing that consolidation", "translate": "trips and total basket with Kroger as they they may not need to adjust their budget because of inflation, but they feel it's the sensible and responsible thing to do, and they see Kroger as a great place to get the right quality at a great value as well. And we're seeing that consolidation.", "translate_tts": "trips and total basket with Kroger as they they may not need to adjust their budget because of inflation but they feel its the sensible and responsible thing to do and they see Kroger as a great place to get the right quality at a great value as well And were seeing that consolidation", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:44.718", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "", "events": "🤢👂💨💨", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:52.521", "mode": "azero-full", "language": "en", "target": "en", "text": "And there's one more one more quick thing. Just conceptually, I know you don't want to talk about anything beyond this year, but", "text_tts": "t want to talk about anything beyond this year but", "translate": "And there's one more one more quick thing. Just conceptually, I know you don't want to talk about anything beyond this year, but", "translate_tts": "And theres one more one more quick thing Just conceptually I know you dont want to talk about anything beyond this year but", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:36:57.825", "mode": "azero-full", "language": "en", "target": "en", "text": "Right, you've raised the EBIT guide quite a bit, right? Now you're up in the high fours.", "text_tts": "high fours", "translate": "Right, you've raised the EBIT guide quite a bit, right? Now you're up in the high fours.", "translate_tts": "Right youve raised the EBIT guide quite a bit right Now youre up in the high fours", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:01.835", "mode": "azero-full", "language": "en", "target": "en", "text": "When you look at twenty two, and so what was in there", "text_tts": "t was in there", "translate": "When you look at twenty two, and so what was in there", "translate_tts": "When you look at twenty two and so what was in there", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:04.021", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, maybe the good guys and the bad guys.", "text_tts": "s and the bad guys", "translate": "You know, maybe the good guys and the bad guys.", "translate_tts": "You know maybe the good guys and the bad guys", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:08.639", "mode": "azero-full", "language": "en", "target": "en", "text": "that you know, that kind of work against each other. I'm sort of wondering", "text_tts": "each other Im sort of wondering", "translate": "that you know, that kind of work against each other. I'm sort of wondering", "translate_tts": "that you know that kind of work against each other Im sort of wondering", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:18.222", "mode": "azero-full", "language": "en", "target": "en", "text": "how sustainable is that new level of profitability? And granted, the margin is not up as much as the dollars are.", "text_tts": "are", "translate": "how sustainable is that new level of profitability? And granted, the margin is not up as much as the dollars are.", "translate_tts": "how sustainable is that new level of profitability And granted the margin is not up as much as the dollars are", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:22.143", "mode": "azero-full", "language": "en", "target": "en", "text": "How do you think about that in terms of how representative that performance is?", "text_tts": "that performance is", "translate": "How do you think about that in terms of how representative that performance is?", "translate_tts": "How do you think about that in terms of how representative that performance is", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:27.425", "mode": "azero-full", "language": "en", "target": "en", "text": "and what goes and comes next year off the PNL from this year?", "text_tts": "PNL from this year", "translate": "and what goes and comes next year off the PNL from this year?", "translate_tts": "and what goes and comes next year off the PNL from this year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:33.508", "mode": "azero-full", "language": "en", "target": "en", "text": "John, as you know, we manage our business on dollars.", "text_tts": "on dollars", "translate": "John, as you know, we manage our business on dollars.", "translate_tts": "John as you know we manage our business on dollars", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:35.204", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:44.528", "mode": "azero-full", "language": "en", "target": "en", "text": "And for us, growing dollars is what creates a sustainable business model long term. And we always view that", "text_tts": "d we always view that", "translate": "And for us, growing dollars is what creates a sustainable business model long term. And we always view that", "translate_tts": "And for us growing dollars is what creates a sustainable business model long term And we always view that", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:37:50.976", "mode": "azero-full", "language": "en", "target": "en", "text": "the better offer that we can be able to afford to give to our customers, the more sustainable that is.", "text_tts": "the more sustainable that is", "translate": "the better offer that we can be able to afford to give to our customers, the more sustainable that is.", "translate_tts": "the better offer that we can be able to afford to give to our customers the more sustainable that is", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:00.767", "mode": "azero-full", "language": "en", "target": "en", "text": "And the only way we can do that is by managing our costs and continuing to find and identify areas of waste so that we can reduce that and fund that.", "text_tts": "fund that", "translate": "And the only way we can do that is by managing our costs and continuing to find and identify areas of waste so that we can reduce that and fund that.", "translate_tts": "And the only way we can do that is by managing our costs and continuing to find and identify areas of waste so that we can reduce that and fund that", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:13.474", "mode": "azero-full", "language": "en", "target": "en", "text": "fundamentally, as you look at Kroger, we still would have that same strategy and would still expect that over time because what we find is", "text_tts": "t we find is", "translate": "fundamentally, as you look at Kroger, we still would have that same strategy and would still expect that over time because what we find is", "translate_tts": "fundamentally as you look at Kroger we still would have that same strategy and would still expect that over time because what we find is", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:15.779", "mode": "azero-full", "language": "en", "target": "en", "text": "that really connects well with the customers.", "text_tts": "s well with the customers", "translate": "that really connects well with the customers.", "translate_tts": "that really connects well with the customers", "is_final": false, "emotion": "😮", "events": "👨📯💬👂📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:20.305", "mode": "azero-full", "language": "en", "target": "en", "text": "We that allows us the capacity to continue to invest in our associates.", "text_tts": "our associates", "translate": "We that allows us the capacity to continue to invest in our associates.", "translate_tts": "We that allows us the capacity to continue to invest in our associates", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:34.430", "mode": "azero-full", "language": "en", "target": "en", "text": "and support our communities. And when we do those three things right, the shareholders benefit. So I know broad picture, that's what we would do, the way we look at things. And obviously, everything we do", "text_tts": "thing we do", "translate": "and support our communities. And when we do those three things right, the shareholders benefit. So I know broad picture, that's what we would do, the way we look at things. And obviously, everything we do", "translate_tts": "and support our communities And when we do those three things right the shareholders benefit So I know broad picture thats what we would do the way we look at things And obviously everything we do", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:38.082", "mode": "azero-full", "language": "en", "target": "en", "text": "do. We try to make sure we're doing it in a way that's sustainable long periods of time.", "text_tts": "sustainable long periods of time", "translate": "do. We try to make sure we're doing it in a way that's sustainable long periods of time.", "translate_tts": "do We try to make sure were doing it in a way thats sustainable long periods of time", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:40.226", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thank you.", "text_tts": "Okay thank you", "translate": "Okay, thank you.", "translate_tts": "Okay thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:42.511", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, John. Thanks, John.", "text_tts": "Thanks John Thanks John", "translate": "Thanks, John. Thanks, John.", "translate_tts": "Thanks John Thanks John", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "John Heinbockel (Guggenheim Partners Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:49.795", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and the next question goes to Kenneth B. Goldman of JP Morgan Chase. Kenneth, please your headline is open.", "text_tts": "neth please your headline is open", "translate": "Thank you, and the next question goes to Kenneth B. Goldman of JP Morgan Chase. Kenneth, please your headline is open.", "translate_tts": "Thank you and the next question goes to Kenneth B Goldman of JP Morgan Chase Kenneth please your headline is open", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:57.042", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thank you. It's important to list my middle initial parents. They separate me. I'm just curious.", "text_tts": "ous", "translate": "Hi, thank you. It's important to list my middle initial parents. They separate me. I'm just curious.", "translate_tts": "Hi thank you Its important to list my middle initial parents They separate me Im just curious", "is_final": false, "emotion": "😊", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:38:57.575", "mode": "azero-full", "language": "en", "target": "en", "text": "The", "text_tts": "The", "translate": "The", "translate_tts": "The", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:08.428", "mode": "azero-full", "language": "en", "target": "en", "text": "it's the second quarter in a row that you lower your CapEx guidance. I understand why you've been clear about that. And as Rob Mosco pointed out last quarter, you're not the only company to", "text_tts": "the only company to", "translate": "it's the second quarter in a row that you lower your CapEx guidance. I understand why you've been clear about that. And as Rob Mosco pointed out last quarter, you're not the only company to", "translate_tts": "its the second quarter in a row that you lower your CapEx guidance I understand why youve been clear about that And as Rob Mosco pointed out last quarter youre not the only company to", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:10.064", "mode": "azero-full", "language": "en", "target": "en", "text": "feel that pressure.", "text_tts": "", "translate": "feel that pressure.", "translate_tts": "feel that pressure", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:14.081", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm curious, though, at what point is it reasonable for us to", "text_tts": "for us to", "translate": "I'm curious, though, at what point is it reasonable for us to", "translate_tts": "Im curious though at what point is it reasonable for us to", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:16.825", "mode": "azero-full", "language": "en", "target": "en", "text": "Not be concerned, but sort of be aware of", "text_tts": "rned but sort of be aware of", "translate": "Not be concerned, but sort of be aware of", "translate_tts": "Not be concerned but sort of be aware of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:20.000", "mode": "azero-full", "language": "en", "target": "en", "text": "the potential impact on your growth.", "text_tts": "n your growth", "translate": "the potential impact on your growth.", "translate_tts": "the potential impact on your growth", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:21.746", "mode": "azero-full", "language": "en", "target": "en", "text": "from not being able to expand.", "text_tts": "to expand", "translate": "from not being able to expand.", "translate_tts": "from not being able to expand", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:26.829", "mode": "azero-full", "language": "en", "target": "en", "text": "in a way that you'd like. I'm just curious how it affects anything in the near term, if at all.", "text_tts": "s anything in the near term if at all", "translate": "in a way that you'd like. I'm just curious how it affects anything in the near term, if at all.", "translate_tts": "in a way that youd like Im just curious how it affects anything in the near term if at all", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:39:42.553", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thanks, Ken. For us, I don't think it's really something that we're concerned about. We obviously did have very ambitious plans for CapEx this year, playing some catch up from last year. And we still believe the projects that we have on the horizon are going to be", "text_tts": "s that we have on the horizon are going to be", "translate": "Yes, thanks, Ken. For us, I don't think it's really something that we're concerned about. We obviously did have very ambitious plans for CapEx this year, playing some catch up from last year. And we still believe the projects that we have on the horizon are going to be", "translate_tts": "Yes thanks Ken For us I dont think its really something that were concerned about We obviously did have very ambitious plans for CapEx this year playing some catch up from last year And we still believe the projects that we have on the horizon are going to be", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:14.212", "mode": "azero-full", "language": "en", "target": "en", "text": "generating significant value for the company in the future and support our growth plans. But when we looked at the expectations for the rest of the year, there are a number of large projects, whether it's in supply chain or some of the stores, just where it's just taking longer to get them completed or there are some costs where it just makes sense to pause for a period of time and reintroduce when we believe that those costs will be more rational. So from our perspective, we don't look at it as having a major impact on our growth model. As you know, we kind of historically were at sort of that", "text_tts": "were at sort of that", "translate": "generating significant value for the company in the future and support our growth plans. But when we looked at the expectations for the rest of the year, there are a number of large projects, whether it's in supply chain or some of the stores, just where it's just taking longer to get them completed or there are some costs where it just makes sense to pause for a period of time and reintroduce when we believe that those costs will be more rational. So from our perspective, we don't look at it as having a major impact on our growth model. As you know, we kind of historically were at sort of that", "translate_tts": "generating significant value for the company in the future and support our growth plans But when we looked at the expectations for the rest of the year there are a number of large projects whether its in supply chain or some of the stores just where its just taking longer to get them completed or there are some costs where it just makes sense to pause for a period of time and reintroduce when we believe that those costs will be more rational So from our perspective we dont look at it as having a major impact on our growth model As you know we kind of historically were at sort of that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:28.399", "mode": "azero-full", "language": "en", "target": "en", "text": "three point two billion to three point three billion of CapEx spend a year. We've moved it up to three point five billion being our sort of target range. And I would still say that's probably directionally where we'd want to be long term to be pushing to the top end of our TSR model. So we do believe it's important to be", "text_tts": "hing to the top end of our TSR model So we do believe its important to be", "translate": "three point two billion to three point three billion of CapEx spend a year. We've moved it up to three point five billion being our sort of target range. And I would still say that's probably directionally where we'd want to be long term to be pushing to the top end of our TSR model. So we do believe it's important to be", "translate_tts": "three point two billion to three point three billion of CapEx spend a year Weve moved it up to three point five billion being our sort of target range And I would still say thats probably directionally where wed want to be long term to be pushing to the top end of our TSR model So we do believe its important to be", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:33.922", "mode": "azero-full", "language": "en", "target": "en", "text": "in the business, and we can still see plenty of opportunities to support that growth. But we've just felt it was", "text_tts": "felt it was", "translate": "in the business, and we can still see plenty of opportunities to support that growth. But we've just felt it was", "translate_tts": "in the business and we can still see plenty of opportunities to support that growth But weve just felt it was", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:48.299", "mode": "azero-full", "language": "en", "target": "en", "text": "based on how long it's taking with certain things to get projects completed with supply availability that we think it's going to be a some of those projects will now blend into twenty twenty three. But we don't have a concern today about it impacting our growth algorithm.", "text_tts": "dont have a concern today about it impacting our growth algorithm", "translate": "based on how long it's taking with certain things to get projects completed with supply availability that we think it's going to be a some of those projects will now blend into twenty twenty three. But we don't have a concern today about it impacting our growth algorithm.", "translate_tts": "based on how long its taking with certain things to get projects completed with supply availability that we think its going to be a some of those projects will now blend into twenty twenty three But we dont have a concern today about it impacting our growth algorithm", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:51.215", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Thank you. And then.", "text_tts": "Got it Thank you And then", "translate": "Got it. Thank you. And then.", "translate_tts": "Got it Thank you And then", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:40:58.149", "mode": "azero-full", "language": "en", "target": "en", "text": "Rodney, I very much respect your request for us not to ask about the transaction. I won't ask about it, but I am curious", "text_tts": "I am curious", "translate": "Rodney, I very much respect your request for us not to ask about the transaction. I won't ask about it, but I am curious", "translate_tts": "Rodney I very much respect your request for us not to ask about the transaction I wont ask about it but I am curious", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:01.071", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there a plan ahead to sort of", "text_tts": "ead to sort of", "translate": "Is there a plan ahead to sort of", "translate_tts": "Is there a plan ahead to sort of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:04.449", "mode": "azero-full", "language": "en", "target": "en", "text": "have give updates to investors.", "text_tts": "updates to investors", "translate": "have give updates to investors.", "translate_tts": "have give updates to investors", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:08.626", "mode": "azero-full", "language": "en", "target": "en", "text": "on a separate kind of forum just because it's obviously such a", "text_tts": "obviously such a", "translate": "on a separate kind of forum just because it's obviously such a", "translate_tts": "on a separate kind of forum just because its obviously such a", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:13.213", "mode": "azero-full", "language": "en", "target": "en", "text": "a big part of the story from here. I think people don't want a", "text_tts": "dont want a", "translate": "a big part of the story from here. I think people don't want a", "translate_tts": "a big part of the story from here I think people dont want a", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:22.790", "mode": "azero-full", "language": "en", "target": "en", "text": "a black hole or a vacuum of news. I'm just curious what the plan is to kind of update investors on progress. Is it just you'll let us know during each quarter what's new? And", "text_tts": "w And", "translate": "a black hole or a vacuum of news. I'm just curious what the plan is to kind of update investors on progress. Is it just you'll let us know during each quarter what's new? And", "translate_tts": "a black hole or a vacuum of news Im just curious what the plan is to kind of update investors on progress Is it just youll let us know during each quarter whats new And", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:28.413", "mode": "azero-full", "language": "en", "target": "en", "text": "and that's kind of it. And then we won't have any Q and A around that. I'm just trying to get a sense of that kind of news flow from here.", "text_tts": "ind of news flow from here", "translate": "and that's kind of it. And then we won't have any Q and A around that. I'm just trying to get a sense of that kind of news flow from here.", "translate_tts": "and thats kind of it And then we wont have any Q and A around that Im just trying to get a sense of that kind of news flow from here", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:36.302", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, it's a great question, Ken, and it's something that we're going to obviously manage in a very transparent way.", "text_tts": "e in a very transparent way", "translate": "Yes, it's a great question, Ken, and it's something that we're going to obviously manage in a very transparent way.", "translate_tts": "Yes its a great question Ken and its something that were going to obviously manage in a very transparent way", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:45.223", "mode": "azero-full", "language": "en", "target": "en", "text": "And we wanted to go ahead and include it in this quarter just the context of what is new, and that's what we've shared.", "text_tts": "t is new and thats what weve shared", "translate": "And we wanted to go ahead and include it in this quarter just the context of what is new, and that's what we've shared.", "translate_tts": "And we wanted to go ahead and include it in this quarter just the context of what is new and thats what weve shared", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:50.129", "mode": "azero-full", "language": "en", "target": "en", "text": "If there was something material, we would share it between quarters.", "text_tts": "material we would share it between quarters", "translate": "If there was something material, we would share it between quarters.", "translate_tts": "If there was something material we would share it between quarters", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:41:56.682", "mode": "azero-full", "language": "en", "target": "en", "text": "But in all likelihood, in the foreseeable future, updates would be on a quarterly basis.", "text_tts": "sis", "translate": "But in all likelihood, in the foreseeable future, updates would be on a quarterly basis.", "translate_tts": "But in all likelihood in the foreseeable future updates would be on a quarterly basis", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:10.742", "mode": "azero-full", "language": "en", "target": "en", "text": "But if it was something material, what we try to do on disclosure is if our roles were reversed, what is it that we think it would be helpful for someone to know? And that's what we always try to do. So", "text_tts": "y to do So", "translate": "But if it was something material, what we try to do on disclosure is if our roles were reversed, what is it that we think it would be helpful for someone to know? And that's what we always try to do. So", "translate_tts": "But if it was something material what we try to do on disclosure is if our roles were reversed what is it that we think it would be helpful for someone to know And thats what we always try to do So", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:17.838", "mode": "azero-full", "language": "en", "target": "en", "text": "And obviously, feel free to give us feedback when that doesn't feel right to you because we appreciate the feedback.", "text_tts": "ecause we appreciate the feedback", "translate": "And obviously, feel free to give us feedback when that doesn't feel right to you because we appreciate the feedback.", "translate_tts": "And obviously feel free to give us feedback when that doesnt feel right to you because we appreciate the feedback", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:20.305", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks Rodney.", "text_tts": "Thanks Rodney", "translate": "Thanks Rodney.", "translate_tts": "Thanks Rodney", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:21.816", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks again.", "text_tts": "Thanks again", "translate": "Thanks again.", "translate_tts": "Thanks again", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth B. Goldman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:28.005", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you and the next question goes to Michael Lasser of UVS. Michael, please feel the headline is open.", "text_tts": "sser of UVS Michael please feel the headline is open", "translate": "Thank you and the next question goes to Michael Lasser of UVS. Michael, please feel the headline is open.", "translate_tts": "Thank you and the next question goes to Michael Lasser of UVS Michael please feel the headline is open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:43.571", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thanks a lot for taking my question. Raji, why wouldn't the grocery sector be more competitive and see more price competition in twenty twenty three, given that the consumer is going to be under pressure?", "text_tts": "ion in twenty twenty three given that the consumer is going to be under pressure", "translate": "Good morning. Thanks a lot for taking my question. Raji, why wouldn't the grocery sector be more competitive and see more price competition in twenty twenty three, given that the consumer is going to be under pressure?", "translate_tts": "Good morning Thanks a lot for taking my question Raji why wouldnt the grocery sector be more competitive and see more price competition in twenty twenty three given that the consumer is going to be under pressure", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:44.046", "mode": "azero-full", "language": "en", "target": "en", "text": "Mhm.", "text_tts": "Mhm", "translate": "Mhm.", "translate_tts": "Mhm", "is_final": false, "emotion": "🤢", "events": "😤👂😮📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:42:49.152", "mode": "azero-full", "language": "en", "target": "en", "text": "there's going to be your competitors who are going to want to try and gain some share,", "text_tts": "to try and gain some share", "translate": "there's going to be your competitors who are going to want to try and gain some share,", "translate_tts": "theres going to be your competitors who are going to want to try and gain some share", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:00.583", "mode": "azero-full", "language": "en", "target": "en", "text": "given the potential distraction from the uncertainty of the merger with Albertsons, many consumable retailers will have this LIFO gross margin benefit", "text_tts": "have this LIFO gross margin benefit", "translate": "given the potential distraction from the uncertainty of the merger with Albertsons, many consumable retailers will have this LIFO gross margin benefit", "translate_tts": "given the potential distraction from the uncertainty of the merger with Albertsons many consumable retailers will have this LIFO gross margin benefit", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:10.752", "mode": "azero-full", "language": "en", "target": "en", "text": "into twenty three and there's going to be disinflation where at times it could be easier to make price investments in an environment of disinflation than it is when there is inflation.", "text_tts": "n it is when there is inflation", "translate": "into twenty three and there's going to be disinflation where at times it could be easier to make price investments in an environment of disinflation than it is when there is inflation.", "translate_tts": "into twenty three and theres going to be disinflation where at times it could be easier to make price investments in an environment of disinflation than it is when there is inflation", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:24.669", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. It really gets back to overall, I think it's incredibly important to understand that we connect with the customer in multiple ways. And Fresh is a critical component of that.", "text_tts": "nent of that", "translate": "Yes. It really gets back to overall, I think it's incredibly important to understand that we connect with the customer in multiple ways. And Fresh is a critical component of that.", "translate_tts": "Yes It really gets back to overall I think its incredibly important to understand that we connect with the customer in multiple ways And Fresh is a critical component of that", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:32.957", "mode": "azero-full", "language": "en", "target": "en", "text": "We fundamentally assume over time the market's going to get more competitive. We've done that for twenty five years. We'll continue to do that.", "text_tts": "rs Well continue to do that", "translate": "We fundamentally assume over time the market's going to get more competitive. We've done that for twenty five years. We'll continue to do that.", "translate_tts": "We fundamentally assume over time the markets going to get more competitive Weve done that for twenty five years Well continue to do that", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:40.889", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's the reason why we put so much investment and energy on personalizing experiences, supporting our associates", "text_tts": "ciates", "translate": "And that's the reason why we put so much investment and energy on personalizing experiences, supporting our associates", "translate_tts": "And thats the reason why we put so much investment and energy on personalizing experiences supporting our associates", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:46.940", "mode": "azero-full", "language": "en", "target": "en", "text": "in any way we can pay continuing education.", "text_tts": "uing education", "translate": "in any way we can pay continuing education.", "translate_tts": "in any way we can pay continuing education", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:52.809", "mode": "azero-full", "language": "en", "target": "en", "text": "even additional support on mental health, especially in today's environment.", "text_tts": "in todays environment", "translate": "even additional support on mental health, especially in today's environment.", "translate_tts": "even additional support on mental health especially in todays environment", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:43:57.318", "mode": "azero-full", "language": "en", "target": "en", "text": "And what we have found in every environment", "text_tts": "ound in every environment", "translate": "And what we have found in every environment", "translate_tts": "And what we have found in every environment", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:01.861", "mode": "azero-full", "language": "en", "target": "en", "text": "by supporting and connecting with the customer from a", "text_tts": "", "translate": "by supporting and connecting with the customer from a", "translate_tts": "by supporting and connecting with the customer from a", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:11.782", "mode": "azero-full", "language": "en", "target": "en", "text": "full, fresh and friendly experience and then having good prices and very aggressive promotion and then personalizing the experience.", "text_tts": "en personalizing the experience", "translate": "full, fresh and friendly experience and then having good prices and very aggressive promotion and then personalizing the experience.", "translate_tts": "full fresh and friendly experience and then having good prices and very aggressive promotion and then personalizing the experience", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:23.558", "mode": "azero-full", "language": "en", "target": "en", "text": "we're able to support the customer. One of the things that also supports gross margin is we continue to expect larger growth in our fresh departments, which have higher margins in Center Store.", "text_tts": "in Center Store", "translate": "we're able to support the customer. One of the things that also supports gross margin is we continue to expect larger growth in our fresh departments, which have higher margins in Center Store.", "translate_tts": "were able to support the customer One of the things that also supports gross margin is we continue to expect larger growth in our fresh departments which have higher margins in Center Store", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:27.927", "mode": "azero-full", "language": "en", "target": "en", "text": "And then when you look at our alternative profit businesses and some of those businesses have margins,", "text_tts": "have margins", "translate": "And then when you look at our alternative profit businesses and some of those businesses have margins,", "translate_tts": "And then when you look at our alternative profit businesses and some of those businesses have margins", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:42.461", "mode": "azero-full", "language": "en", "target": "en", "text": "better than what the center store would be. So for us, it's you really have to look at all of those things together and look at those things over time. And we feel really good about the business model that we continue to develop and", "text_tts": "inue to develop and", "translate": "better than what the center store would be. So for us, it's you really have to look at all of those things together and look at those things over time. And we feel really good about the business model that we continue to develop and", "translate_tts": "better than what the center store would be So for us its you really have to look at all of those things together and look at those things over time And we feel really good about the business model that we continue to develop and", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:44.166", "mode": "azero-full", "language": "en", "target": "en", "text": "and grow at our company.", "text_tts": "and grow at our company", "translate": "and grow at our company.", "translate_tts": "and grow at our company", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:48.718", "mode": "azero-full", "language": "en", "target": "en", "text": "Understood. Then my follow up question is.", "text_tts": "my follow up question is", "translate": "Understood. Then my follow up question is.", "translate_tts": "Understood Then my follow up question is", "is_final": false, "emotion": "😊", "events": "📞👂💬👂👨📯🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:44:53.708", "mode": "azero-full", "language": "en", "target": "en", "text": "On the outlook for inflation, what are you hearing right now", "text_tts": "inflation what are you hearing right now", "translate": "On the outlook for inflation, what are you hearing right now", "translate_tts": "On the outlook for inflation what are you hearing right now", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:07.371", "mode": "azero-full", "language": "en", "target": "en", "text": "from your vendor community about their desire to raise prices into twenty twenty three. Gary, you said previously that there'll be or some of the prognostications are for two point five percent sign to three percent sign", "text_tts": "cations are for two point five percent sign to three percent sign", "translate": "from your vendor community about their desire to raise prices into twenty twenty three. Gary, you said previously that there'll be or some of the prognostications are for two point five percent sign to three percent sign", "translate_tts": "from your vendor community about their desire to raise prices into twenty twenty three Gary you said previously that therell be or some of the prognostications are for two point five percent sign to three percent sign", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:13.033", "mode": "azero-full", "language": "en", "target": "en", "text": "food at home inflation next year. If you were to not raise another price", "text_tts": "not raise another price", "translate": "food at home inflation next year. If you were to not raise another price", "translate_tts": "food at home inflation next year If you were to not raise another price", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:22.165", "mode": "azero-full", "language": "en", "target": "en", "text": "from here, how much inflation benefit would Kroger experience in twenty twenty three just from the wraparound effect of what you've already raised?", "text_tts": "fect of what youve already raised", "translate": "from here, how much inflation benefit would Kroger experience in twenty twenty three just from the wraparound effect of what you've already raised?", "translate_tts": "from here how much inflation benefit would Kroger experience in twenty twenty three just from the wraparound effect of what youve already raised", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:28.391", "mode": "azero-full", "language": "en", "target": "en", "text": "this year? And then when you meant two point five to three, would it be another two point five to three on top of that?", "text_tts": "ee on top of that", "translate": "this year? And then when you meant two point five to three, would it be another two point five to three on top of that?", "translate_tts": "this year And then when you meant two point five to three would it be another two point five to three on top of that", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:37.829", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, I'll make a couple of comments and Gary, you can think about some of the specifics.", "text_tts": "the specifics", "translate": "Well, I'll make a couple of comments and Gary, you can think about some of the specifics.", "translate_tts": "Well Ill make a couple of comments and Gary you can think about some of the specifics", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:39.901", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at", "text_tts": "If you look at", "translate": "If you look at", "translate_tts": "If you look at", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:45.290", "mode": "azero-full", "language": "en", "target": "en", "text": "in our fresh departments, clearly, inflation is slowing down.", "text_tts": "departments clearly inflation is slowing down", "translate": "in our fresh departments, clearly, inflation is slowing down.", "translate_tts": "in our fresh departments clearly inflation is slowing down", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:45:54.392", "mode": "azero-full", "language": "en", "target": "en", "text": "in many categories. Chicken would be an example. You're starting to see that in some of the other categories as well.", "text_tts": "categories as well", "translate": "in many categories. Chicken would be an example. You're starting to see that in some of the other categories as well.", "translate_tts": "in many categories Chicken would be an example Youre starting to see that in some of the other categories as well", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:00.114", "mode": "azero-full", "language": "en", "target": "en", "text": "And I always make the comment, high inflation solves high inflation because farmers produce more", "text_tts": "re", "translate": "And I always make the comment, high inflation solves high inflation because farmers produce more", "translate_tts": "And I always make the comment high inflation solves high inflation because farmers produce more", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:02.198", "mode": "azero-full", "language": "en", "target": "en", "text": "when their margins improve.", "text_tts": "improve", "translate": "when their margins improve.", "translate_tts": "when their margins improve", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:07.875", "mode": "azero-full", "language": "en", "target": "en", "text": "if you look at on CPG's CPG companies themselves,", "text_tts": "on CPGs CPG companies themselves", "translate": "if you look at on CPG's CPG companies themselves,", "translate_tts": "if you look at on CPGs CPG companies themselves", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:18.200", "mode": "azero-full", "language": "en", "target": "en", "text": "Right now, it's kind of mixed. Some CPG companies are willing much willing to have higher prices and give up growth.", "text_tts": "higher prices and give up growth", "translate": "Right now, it's kind of mixed. Some CPG companies are willing much willing to have higher prices and give up growth.", "translate_tts": "Right now its kind of mixed Some CPG companies are willing much willing to have higher prices and give up growth", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:19.193", "mode": "azero-full", "language": "en", "target": "en", "text": "and.", "text_tts": "and", "translate": "and.", "translate_tts": "and", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:25.310", "mode": "azero-full", "language": "en", "target": "en", "text": "what we find is when CPGs do that, our brands are so strong, we really gain share.", "text_tts": "gain share", "translate": "what we find is when CPGs do that, our brands are so strong, we really gain share.", "translate_tts": "what we find is when CPGs do that our brands are so strong we really gain share", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:29.084", "mode": "azero-full", "language": "en", "target": "en", "text": "And that helps the customer's budget.", "text_tts": "helps the customers budget", "translate": "And that helps the customer's budget.", "translate_tts": "And that helps the customers budget", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:34.354", "mode": "azero-full", "language": "en", "target": "en", "text": "And it also improves the stickiness and the loyalty of that customer as well.", "text_tts": "f that customer as well", "translate": "And it also improves the stickiness and the loyalty of that customer as well.", "translate_tts": "And it also improves the stickiness and the loyalty of that customer as well", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:49.027", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's what do they always say? All short statements in economics are wrong. And I really think you have to look at all the moving parts. I don't know Gary, anything else you want to add to Michael's contrapolation. Yeah, I think you covered it well, Rodney. I think Michael", "text_tts": "think you covered it well Rodney I think Michael", "translate": "So it's what do they always say? All short statements in economics are wrong. And I really think you have to look at all the moving parts. I don't know Gary, anything else you want to add to Michael's contrapolation. Yeah, I think you covered it well, Rodney. I think Michael", "translate_tts": "So its what do they always say All short statements in economics are wrong And I really think you have to look at all the moving parts I dont know Gary anything else you want to add to Michaels contrapolation Yeah I think you covered it well Rodney I think Michael", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:53.269", "mode": "azero-full", "language": "en", "target": "en", "text": "As Rodney mentioned, we're seeing that Fresh is certainly starting to", "text_tts": "", "translate": "As Rodney mentioned, we're seeing that Fresh is certainly starting to", "translate_tts": "As Rodney mentioned were seeing that Fresh is certainly starting to", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:46:59.279", "mode": "azero-full", "language": "en", "target": "en", "text": "see some change in trajectory on inflation. So I think it is the grocery category that's the", "text_tts": "the grocery category thats the", "translate": "see some change in trajectory on inflation. So I think it is the grocery category that's the", "translate_tts": "see some change in trajectory on inflation So I think it is the grocery category thats the", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:08.147", "mode": "azero-full", "language": "en", "target": "en", "text": "the most stubborn, if you like, in terms of where it's holding in inflation at the moment. And as Rodney said, I think from as we look forward from our perspective, if that were to continue", "text_tts": "perspective if that were to continue", "translate": "the most stubborn, if you like, in terms of where it's holding in inflation at the moment. And as Rodney said, I think from as we look forward from our perspective, if that were to continue", "translate_tts": "the most stubborn if you like in terms of where its holding in inflation at the moment And as Rodney said I think from as we look forward from our perspective if that were to continue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:17.926", "mode": "azero-full", "language": "en", "target": "en", "text": "without being sort of supported by true cost increases, then that creates an opportunity for us with our brands to improve margin and grow share over time. So I think that's the way we think about it in general.", "text_tts": "he way we think about it in general", "translate": "without being sort of supported by true cost increases, then that creates an opportunity for us with our brands to improve margin and grow share over time. So I think that's the way we think about it in general.", "translate_tts": "without being sort of supported by true cost increases then that creates an opportunity for us with our brands to improve margin and grow share over time So I think thats the way we think about it in general", "is_final": false, "emotion": "", "events": "👨📯💬👂🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:19.993", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Michael. Thank you very much.", "text_tts": "Thank you very much", "translate": "Thanks, Michael. Thank you very much.", "translate_tts": "Thanks Michael Thank you very much", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:21.123", "mode": "azero-full", "language": "en", "target": "en", "text": "Have a great holiday.", "text_tts": "Have a great holiday", "translate": "Have a great holiday.", "translate_tts": "Have a great holiday", "is_final": false, "emotion": "😊", "events": "👨📯📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:23.341", "mode": "azero-full", "language": "en", "target": "en", "text": "You too, too.", "text_tts": "You too too", "translate": "You too, too.", "translate_tts": "You too too", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Michael Lasser (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:29.917", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and the next question go to Kel Bania of BMO. Kel, please go ahead and line as open.", "text_tts": "line as open", "translate": "Thank you, and the next question go to Kel Bania of BMO. Kel, please go ahead and line as open.", "translate_tts": "Thank you and the next question go to Kel Bania of BMO Kel please go ahead and line as open", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:47:46.982", "mode": "azero-full", "language": "en", "target": "en", "text": "Just a couple of simple questions I guess as we think about the comp here or the ID's in the back half, can you just help us understand how much", "text_tts": "alf can you just help us understand how much", "translate": "Just a couple of simple questions I guess as we think about the comp here or the ID's in the back half, can you just help us understand how much", "translate_tts": "Just a couple of simple questions I guess as we think about the comp here or the IDs in the back half can you just help us understand how much", "is_final": false, "emotion": "", "events": "💬👂👩📯📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:00.157", "mode": "azero-full", "language": "en", "target": "en", "text": "inflation drove the upside there versus tonnage or you talked quite a bit about your fresh initiative. Is it those stores just helping us understand where the upside is coming from and then", "text_tts": "side is coming from and then", "translate": "inflation drove the upside there versus tonnage or you talked quite a bit about your fresh initiative. Is it those stores just helping us understand where the upside is coming from and then", "translate_tts": "inflation drove the upside there versus tonnage or you talked quite a bit about your fresh initiative Is it those stores just helping us understand where the upside is coming from and then", "is_final": false, "emotion": "", "events": "👩📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:01.491", "mode": "azero-full", "language": "en", "target": "en", "text": "On top of that.", "text_tts": "On top of that", "translate": "On top of that.", "translate_tts": "On top of that", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:06.762", "mode": "azero-full", "language": "en", "target": "en", "text": "We often talk on the food service side of our", "text_tts": "", "translate": "We often talk on the food service side of our", "translate_tts": "We often talk on the food service side of our", "is_final": false, "emotion": "", "events": "💬👂📞🌠👩📯🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:19.980", "mode": "azero-full", "language": "en", "target": "en", "text": "of the industry about volume and tonnage, I guess, is the way you talk about it relative to twenty nineteen. And I'm just curious if you can help us understand where you are in terms of volume or tonnage", "text_tts": "me or tonnage", "translate": "of the industry about volume and tonnage, I guess, is the way you talk about it relative to twenty nineteen. And I'm just curious if you can help us understand where you are in terms of volume or tonnage", "translate_tts": "of the industry about volume and tonnage I guess is the way you talk about it relative to twenty nineteen And Im just curious if you can help us understand where you are in terms of volume or tonnage", "is_final": false, "emotion": "", "events": "💬👂👩📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:23.856", "mode": "azero-full", "language": "en", "target": "en", "text": "How would we think about that relative to twenty nineteen levels at this point?", "text_tts": "t relative to twenty nineteen levels at this point", "translate": "How would we think about that relative to twenty nineteen levels at this point?", "translate_tts": "How would we think about that relative to twenty nineteen levels at this point", "is_final": false, "emotion": "", "events": "💬👂👩📯📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:33.962", "mode": "azero-full", "language": "en", "target": "en", "text": "Gary, I'll let you talk about the little color on the IDEs and then on the food service after you finish, I'll. Okay, great. I shall share some things there.", "text_tts": "some things there", "translate": "Gary, I'll let you talk about the little color on the IDEs and then on the food service after you finish, I'll. Okay, great. I shall share some things there.", "translate_tts": "Gary Ill let you talk about the little color on the IDEs and then on the food service after you finish Ill Okay great I shall share some things there", "is_final": false, "emotion": "", "events": "👨📯💬👂📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:35.133", "mode": "azero-full", "language": "en", "target": "en", "text": "Kelly, I think overall.", "text_tts": "ll", "translate": "Kelly, I think overall.", "translate_tts": "Kelly I think overall", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:45.174", "mode": "azero-full", "language": "en", "target": "en", "text": "we mentioned it in the prepared remarks somewhat as well. We've seen inflation starting to level. It's still obviously at very heightened levels. But if you look at the trend quarter over quarter,", "text_tts": "if you look at the trend quarter over quarter", "translate": "we mentioned it in the prepared remarks somewhat as well. We've seen inflation starting to level. It's still obviously at very heightened levels. But if you look at the trend quarter over quarter,", "translate_tts": "we mentioned it in the prepared remarks somewhat as well Weve seen inflation starting to level Its still obviously at very heightened levels But if you look at the trend quarter over quarter", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:48.684", "mode": "azero-full", "language": "en", "target": "en", "text": "it really narrowed down to less than a sort of one percent", "text_tts": "one percent", "translate": "it really narrowed down to less than a sort of one percent", "translate_tts": "it really narrowed down to less than a sort of one percent", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:48:54.039", "mode": "azero-full", "language": "en", "target": "en", "text": "increase in inflation in our Q three versus our Q two. So what we were pleased about was", "text_tts": "two So what we were pleased about was", "translate": "increase in inflation in our Q three versus our Q two. So what we were pleased about was", "translate_tts": "increase in inflation in our Q three versus our Q two So what we were pleased about was", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:07.469", "mode": "azero-full", "language": "en", "target": "en", "text": "in that context, the continued momentum in our overall ID sales when we look at our Q three performance versus our Q two, and I think a lot of that ties to some of the prepared remarks that Rodney also shared around household growth that we're seeing and really", "text_tts": "e seeing and really", "translate": "in that context, the continued momentum in our overall ID sales when we look at our Q three performance versus our Q two, and I think a lot of that ties to some of the prepared remarks that Rodney also shared around household growth that we're seeing and really", "translate_tts": "in that context the continued momentum in our overall ID sales when we look at our Q three performance versus our Q two and I think a lot of that ties to some of the prepared remarks that Rodney also shared around household growth that were seeing and really", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:22.067", "mode": "azero-full", "language": "en", "target": "en", "text": "solidifying more share of wallet from loyal customers and seeing loyal customer growth. So that's the piece that I think we've been the most pleased around. And we continue to perform really well with winning that first large basket with customers. We continue to see strong momentum.", "text_tts": "rs We continue to see strong momentum", "translate": "solidifying more share of wallet from loyal customers and seeing loyal customer growth. So that's the piece that I think we've been the most pleased around. And we continue to perform really well with winning that first large basket with customers. We continue to see strong momentum.", "translate_tts": "solidifying more share of wallet from loyal customers and seeing loyal customer growth So thats the piece that I think weve been the most pleased around And we continue to perform really well with winning that first large basket with customers We continue to see strong momentum", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:25.419", "mode": "azero-full", "language": "en", "target": "en", "text": "there. And even as customers have continued to adjust their behavior,", "text_tts": "tomers have continued to adjust their behavior", "translate": "there. And even as customers have continued to adjust their behavior,", "translate_tts": "there And even as customers have continued to adjust their behavior", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:35.642", "mode": "azero-full", "language": "en", "target": "en", "text": "as they kind of wrestle with inflation and decide how to balance budgets, we've been really pleased with how our overall running that first basket has continued to maintain strong momentum.", "text_tts": "has continued to maintain strong momentum", "translate": "as they kind of wrestle with inflation and decide how to balance budgets, we've been really pleased with how our overall running that first basket has continued to maintain strong momentum.", "translate_tts": "as they kind of wrestle with inflation and decide how to balance budgets weve been really pleased with how our overall running that first basket has continued to maintain strong momentum", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:49:46.915", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. On food service, volume would actually be above where we would have been in twenty nineteen. For us, when we look at", "text_tts": "ty nineteen For us when we look at", "translate": "Yes. On food service, volume would actually be above where we would have been in twenty nineteen. For us, when we look at", "translate_tts": "Yes On food service volume would actually be above where we would have been in twenty nineteen For us when we look at", "is_final": false, "emotion": "", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:01.502", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, food service or food at, you know, and we are always, I never know quite what to call it other than it's a great meal easy to cook, easy to heat up, easy to assemble. It was the reason why strategically.", "text_tts": "ok easy to heat up easy to assemble It was the reason why strategically", "translate": "You know, food service or food at, you know, and we are always, I never know quite what to call it other than it's a great meal easy to cook, easy to heat up, easy to assemble. It was the reason why strategically.", "translate_tts": "You know food service or food at you know and we are always I never know quite what to call it other than its a great meal easy to cook easy to heat up easy to assemble It was the reason why strategically", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:04.221", "mode": "azero-full", "language": "en", "target": "en", "text": "we merged with Home Chef because", "text_tts": "Chef because", "translate": "we merged with Home Chef because", "translate_tts": "we merged with Home Chef because", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:13.867", "mode": "azero-full", "language": "en", "target": "en", "text": "We thought Home Chef on its own had great trends and could continue to grow. We also felt like their capabilities", "text_tts": "felt like their capabilities", "translate": "We thought Home Chef on its own had great trends and could continue to grow. We also felt like their capabilities", "translate_tts": "We thought Home Chef on its own had great trends and could continue to grow We also felt like their capabilities", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:22.690", "mode": "azero-full", "language": "en", "target": "en", "text": "we could leverage back into Kroger to further improve our meal kit and great restaurant quality meals.", "text_tts": "estaurant quality meals", "translate": "we could leverage back into Kroger to further improve our meal kit and great restaurant quality meals.", "translate_tts": "we could leverage back into Kroger to further improve our meal kit and great restaurant quality meals", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:36.520", "mode": "azero-full", "language": "en", "target": "en", "text": "would be an example. If you look at sushi, we're the largest sushi restaurant in the United States as an example. Obviously, we partner with a lot of third parties and local entrepreneurs on that. Sandwiches and all those things. So we see", "text_tts": "l those things So we see", "translate": "would be an example. If you look at sushi, we're the largest sushi restaurant in the United States as an example. Obviously, we partner with a lot of third parties and local entrepreneurs on that. Sandwiches and all those things. So we see", "translate_tts": "would be an example If you look at sushi were the largest sushi restaurant in the United States as an example Obviously we partner with a lot of third parties and local entrepreneurs on that Sandwiches and all those things So we see", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:39.945", "mode": "azero-full", "language": "en", "target": "en", "text": "Food service is an important component of our growth.", "text_tts": "an important component of our growth", "translate": "Food service is an important component of our growth.", "translate_tts": "Food service is an important component of our growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:46.215", "mode": "azero-full", "language": "en", "target": "en", "text": "not so much relative to twenty twenty three, but as you start looking out at, say, twenty twenty five and beyond,", "text_tts": "twenty twenty five and beyond", "translate": "not so much relative to twenty twenty three, but as you start looking out at, say, twenty twenty five and beyond,", "translate_tts": "not so much relative to twenty twenty three but as you start looking out at say twenty twenty five and beyond", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:57.263", "mode": "azero-full", "language": "en", "target": "en", "text": "And being having an amazing quality meal that's easy and leveraging our delivery network or pickup network is an important part of the growth as you look longer term.", "text_tts": "k longer term", "translate": "And being having an amazing quality meal that's easy and leveraging our delivery network or pickup network is an important part of the growth as you look longer term.", "translate_tts": "And being having an amazing quality meal thats easy and leveraging our delivery network or pickup network is an important part of the growth as you look longer term", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:50:59.345", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Kelly, for the questions.", "text_tts": "Thanks Kelly for the questions", "translate": "Thanks, Kelly, for the questions.", "translate_tts": "Thanks Kelly for the questions", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:05.102", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question, is she?", "text_tts": "next question is she", "translate": "Thank you. Our next question, is she?", "translate_tts": "Thank you Our next question is she", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:09.683", "mode": "azero-full", "language": "en", "target": "en", "text": "Rupesh Pareek of Oppenheimer Rupesh Peaceful Headline is open.", "text_tts": "eek of Oppenheimer Rupesh Peaceful Headline is open", "translate": "Rupesh Pareek of Oppenheimer Rupesh Peaceful Headline is open.", "translate_tts": "Rupesh Pareek of Oppenheimer Rupesh Peaceful Headline is open", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:24.788", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thanks for taking my question. So I just had one question just on OJ leverage. So this quarter, there was minimal leverage on a very strong comp, and that appears to be driven by wage pressures. So as you look forward to next year, just any insight in terms of how you guys are thinking about wage pressures at this juncture and whether you think the", "text_tts": "e and whether you think the", "translate": "Good morning. Thanks for taking my question. So I just had one question just on OJ leverage. So this quarter, there was minimal leverage on a very strong comp, and that appears to be driven by wage pressures. So as you look forward to next year, just any insight in terms of how you guys are thinking about wage pressures at this juncture and whether you think the", "translate_tts": "Good morning Thanks for taking my question So I just had one question just on OJ leverage So this quarter there was minimal leverage on a very strong comp and that appears to be driven by wage pressures So as you look forward to next year just any insight in terms of how you guys are thinking about wage pressures at this juncture and whether you think the", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:26.157", "mode": "azero-full", "language": "en", "target": "en", "text": "J. Leverage point could be lower.", "text_tts": "point could be lower", "translate": "J. Leverage point could be lower.", "translate_tts": "J Leverage point could be lower", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:51:42.412", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, hi, Repesh, excellent question. Maybe just a little bit more color on Q three and Q four as well because I think there's a little bit more to the story there as well that's worth understanding. I would say that certainly, you're right, the we saw a lot of benefit from sales leverage and productivity improvement", "text_tts": "ot of benefit from sales leverage and productivity improvement", "translate": "Yes, hi, Repesh, excellent question. Maybe just a little bit more color on Q three and Q four as well because I think there's a little bit more to the story there as well that's worth understanding. I would say that certainly, you're right, the we saw a lot of benefit from sales leverage and productivity improvement", "translate_tts": "Yes hi Repesh excellent question Maybe just a little bit more color on Q three and Q four as well because I think theres a little bit more to the story there as well thats worth understanding I would say that certainly youre right the we saw a lot of benefit from sales leverage and productivity improvement", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:02.891", "mode": "azero-full", "language": "en", "target": "en", "text": "the quarter. The team did a great job in really managing costs considering the inflation that we're facing in some of those cost areas. We would have also had higher incentive plan costs year over year, higher technology costs. We're investing in a number of areas that we're seeing growth in year over year, and some of that is maybe flipping from capital to operating expense because as you move more to", "text_tts": "ense because as you move more to", "translate": "the quarter. The team did a great job in really managing costs considering the inflation that we're facing in some of those cost areas. We would have also had higher incentive plan costs year over year, higher technology costs. We're investing in a number of areas that we're seeing growth in year over year, and some of that is maybe flipping from capital to operating expense because as you move more to", "translate_tts": "the quarter The team did a great job in really managing costs considering the inflation that were facing in some of those cost areas We would have also had higher incentive plan costs year over year higher technology costs Were investing in a number of areas that were seeing growth in year over year and some of that is maybe flipping from capital to operating expense because as you move more to", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:06.231", "mode": "azero-full", "language": "en", "target": "en", "text": "cloud based activity, it does change the mix there as well.", "text_tts": "re as well", "translate": "cloud based activity, it does change the mix there as well.", "translate_tts": "cloud based activity it does change the mix there as well", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:20.388", "mode": "azero-full", "language": "en", "target": "en", "text": "And we also invested, as we did in Q two, in some consultants and some advisory work to help build future momentum in the growth. So I would say the underlying improvement in productivity was stronger than the quarter would have suggested, and we feel good about", "text_tts": "nger than the quarter would have suggested and we feel good about", "translate": "And we also invested, as we did in Q two, in some consultants and some advisory work to help build future momentum in the growth. So I would say the underlying improvement in productivity was stronger than the quarter would have suggested, and we feel good about", "translate_tts": "And we also invested as we did in Q two in some consultants and some advisory work to help build future momentum in the growth So I would say the underlying improvement in productivity was stronger than the quarter would have suggested and we feel good about", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:31.932", "mode": "azero-full", "language": "en", "target": "en", "text": "the ability to leverage OGNA and fund the average hourly rate increases that we're seeing. In fact, as I mentioned earlier, the Q four number as we're cycling a fairly flat OGNA rate in", "text_tts": "cling a fairly flat OGNA rate in", "translate": "the ability to leverage OGNA and fund the average hourly rate increases that we're seeing. In fact, as I mentioned earlier, the Q four number as we're cycling a fairly flat OGNA rate in", "translate_tts": "the ability to leverage OGNA and fund the average hourly rate increases that were seeing In fact as I mentioned earlier the Q four number as were cycling a fairly flat OGNA rate in", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:37.576", "mode": "azero-full", "language": "en", "target": "en", "text": "in Q four, we would expect to be north of twenty basis points of leverage in the fourth quarter this year as we head into next year.", "text_tts": "erage in the fourth quarter this year as we head into next year", "translate": "in Q four, we would expect to be north of twenty basis points of leverage in the fourth quarter this year as we head into next year.", "translate_tts": "in Q four we would expect to be north of twenty basis points of leverage in the fourth quarter this year as we head into next year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:41.542", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for Pash. Great bank. Thank you.", "text_tts": "sh Great bank Thank you", "translate": "Thanks for Pash. Great bank. Thank you.", "translate_tts": "Thanks for Pash Great bank Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:46.164", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and the next question is our final question.", "text_tts": "next question is our final question", "translate": "Thank you, and the next question is our final question.", "translate_tts": "Thank you and the next question is our final question", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kelly Bania (BMO Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:47.710", "mode": "azero-full", "language": "en", "target": "en", "text": "to Robert S.", "text_tts": "to Robert S", "translate": "to Robert S.", "translate_tts": "to Robert S", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parekh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:51.539", "mode": "azero-full", "language": "en", "target": "en", "text": "Owners of Bank of America, Merrill Merrill Lynch. Robert, please go ahead and run this open.", "text_tts": "bert please go ahead and run this open", "translate": "Owners of Bank of America, Merrill Merrill Lynch. Robert, please go ahead and run this open.", "translate_tts": "Owners of Bank of America Merrill Merrill Lynch Robert please go ahead and run this open", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parekh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:52:57.046", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, this is Kendall Tuscana on for Robbie. Thanks for taking my question.", "text_tts": "ing my question", "translate": "Hi, this is Kendall Tuscana on for Robbie. Thanks for taking my question.", "translate_tts": "Hi this is Kendall Tuscana on for Robbie Thanks for taking my question", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parekh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:53:02.788", "mode": "azero-full", "language": "en", "target": "en", "text": "I just wanted to see if you could give any more color on how traffic looked during the quarter.", "text_tts": "on how traffic looked during the quarter", "translate": "I just wanted to see if you could give any more color on how traffic looked during the quarter.", "translate_tts": "I just wanted to see if you could give any more color on how traffic looked during the quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parekh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:53:13.175", "mode": "azero-full", "language": "en", "target": "en", "text": "what kind of trends you're seeing with items in the basket and number of trips to the store? And then, I guess, as you're expecting inflation to moderate a little bit in the fourth quarter, what you would expect", "text_tts": "in the fourth quarter what you would expect", "translate": "what kind of trends you're seeing with items in the basket and number of trips to the store? And then, I guess, as you're expecting inflation to moderate a little bit in the fourth quarter, what you would expect", "translate_tts": "what kind of trends youre seeing with items in the basket and number of trips to the store And then I guess as youre expecting inflation to moderate a little bit in the fourth quarter what you would expect", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parekh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:53:13.641", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞🌠🥴👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parekh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:53:16.249", "mode": "azero-full", "language": "en", "target": "en", "text": "on those items going forward.", "text_tts": "going forward", "translate": "on those items going forward.", "translate_tts": "on those items going forward", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parekh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:53:31.595", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the overall trends in traffic, it continues to be improving. Obviously, the overall basket itself is heavily driven by inflation. But as I mentioned earlier,", "text_tts": "entioned earlier", "translate": "If you look at the overall trends in traffic, it continues to be improving. Obviously, the overall basket itself is heavily driven by inflation. But as I mentioned earlier,", "translate_tts": "If you look at the overall trends in traffic it continues to be improving Obviously the overall basket itself is heavily driven by inflation But as I mentioned earlier", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parekh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:53:42.215", "mode": "azero-full", "language": "en", "target": "en", "text": "our trends on market share are moving in the right direction and continue to go in the right direction. In terms of the last part, I don't know, Gary, on inflation and", "text_tts": "Gary on inflation and", "translate": "our trends on market share are moving in the right direction and continue to go in the right direction. In terms of the last part, I don't know, Gary, on inflation and", "translate_tts": "our trends on market share are moving in the right direction and continue to go in the right direction In terms of the last part I dont know Gary on inflation and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parekh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:53:49.542", "mode": "azero-full", "language": "en", "target": "en", "text": "I think probably similar to what we shared earlier. I think overall, as we're looking at", "text_tts": "earlier I think overall as were looking at", "translate": "I think probably similar to what we shared earlier. I think overall, as we're looking at", "translate_tts": "I think probably similar to what we shared earlier I think overall as were looking at", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parekh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:53:56.042", "mode": "azero-full", "language": "en", "target": "en", "text": "the way the customer is changing behavior with as Rodney mentioned, trips improving, generally fairly consistent, I would say.", "text_tts": "s improving generally fairly consistent I would say", "translate": "the way the customer is changing behavior with as Rodney mentioned, trips improving, generally fairly consistent, I would say.", "translate_tts": "the way the customer is changing behavior with as Rodney mentioned trips improving generally fairly consistent I would say", "is_final": false, "emotion": "", "events": "👨📯🤖🗣💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parekh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:53:57.833", "mode": "azero-full", "language": "en", "target": "en", "text": "over the year, but we are seeing", "text_tts": "but we are seeing", "translate": "over the year, but we are seeing", "translate_tts": "over the year but we are seeing", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parekh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:12.083", "mode": "azero-full", "language": "en", "target": "en", "text": "higher trips from those lower shoppers that have traditionally shopped in many different retailers for different categories and now seeing that trip consolidate to Kroger, I think, is an important trend that we've seen throughout the year and continue to accelerate in the third quarter.", "text_tts": "roughout the year and continue to accelerate in the third quarter", "translate": "higher trips from those lower shoppers that have traditionally shopped in many different retailers for different categories and now seeing that trip consolidate to Kroger, I think, is an important trend that we've seen throughout the year and continue to accelerate in the third quarter.", "translate_tts": "higher trips from those lower shoppers that have traditionally shopped in many different retailers for different categories and now seeing that trip consolidate to Kroger I think is an important trend that weve seen throughout the year and continue to accelerate in the third quarter", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parekh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:16.706", "mode": "azero-full", "language": "en", "target": "en", "text": "Gary, I think that's a great point and thanks for the question.", "text_tts": "question", "translate": "Gary, I think that's a great point and thanks for the question.", "translate_tts": "Gary I think thats a great point and thanks for the question", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rupesh Parekh (Oppenheimer Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:17.790", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:20.835", "mode": "azero-full", "language": "en", "target": "en", "text": "for everyone. Thank you for joining us today.", "text_tts": "you for joining us today", "translate": "for everyone. Thank you for joining us today.", "translate_tts": "for everyone Thank you for joining us today", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:30.535", "mode": "azero-full", "language": "en", "target": "en", "text": "As always, I always like to share a few comments directly with our associates listening in because so many of our associates take the time to do that, which we appreciate.", "text_tts": "hich we appreciate", "translate": "As always, I always like to share a few comments directly with our associates listening in because so many of our associates take the time to do that, which we appreciate.", "translate_tts": "As always I always like to share a few comments directly with our associates listening in because so many of our associates take the time to do that which we appreciate", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:33.354", "mode": "azero-full", "language": "en", "target": "en", "text": "This is the time of year we truly shine.", "text_tts": "of year we truly shine", "translate": "This is the time of year we truly shine.", "translate_tts": "This is the time of year we truly shine", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:39.288", "mode": "azero-full", "language": "en", "target": "en", "text": "Our special holiday film made clear, we create the opportunity for our customers", "text_tts": "opportunity for our customers", "translate": "Our special holiday film made clear, we create the opportunity for our customers", "translate_tts": "Our special holiday film made clear we create the opportunity for our customers", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:41.529", "mode": "azero-full", "language": "en", "target": "en", "text": "to transform today's holiday moments.", "text_tts": "holiday moments", "translate": "to transform today's holiday moments.", "translate_tts": "to transform todays holiday moments", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:43.792", "mode": "azero-full", "language": "en", "target": "en", "text": "into tomorrow's memories.", "text_tts": "omorrows memories", "translate": "into tomorrow's memories.", "translate_tts": "into tomorrows memories", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:47.340", "mode": "azero-full", "language": "en", "target": "en", "text": "We've had the pleasure to hear from countless associates.", "text_tts": "pleasure to hear from countless associates", "translate": "We've had the pleasure to hear from countless associates.", "translate_tts": "Weve had the pleasure to hear from countless associates", "is_final": false, "emotion": "😊", "events": "👨📯📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:49.154", "mode": "azero-full", "language": "en", "target": "en", "text": "former associates and customers.", "text_tts": "s and customers", "translate": "former associates and customers.", "translate_tts": "former associates and customers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:52.622", "mode": "azero-full", "language": "en", "target": "en", "text": "about just how touching this film has been.", "text_tts": "how touching this film has been", "translate": "about just how touching this film has been.", "translate_tts": "about just how touching this film has been", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:54:55.570", "mode": "azero-full", "language": "en", "target": "en", "text": "I know I can't watch it without getting a tear in my eye.", "text_tts": "watch it without getting a tear in my eye", "translate": "I know I can't watch it without getting a tear in my eye.", "translate_tts": "I know I cant watch it without getting a tear in my eye", "is_final": false, "emotion": "😔", "events": "📞👂👨📯", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:00.886", "mode": "azero-full", "language": "en", "target": "en", "text": "And just reminding all of us how special it is to share favorite meals,", "text_tts": "it is to share favorite meals", "translate": "And just reminding all of us how special it is to share favorite meals,", "translate_tts": "And just reminding all of us how special it is to share favorite meals", "is_final": false, "emotion": "", "events": "👨📯💬👂📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:02.827", "mode": "azero-full", "language": "en", "target": "en", "text": "with those we love most.", "text_tts": "love most", "translate": "with those we love most.", "translate_tts": "with those we love most", "is_final": false, "emotion": "", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:09.003", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you to our teams who put this together. Thank you for our teams who make the memories happen.", "text_tts": "e memories happen", "translate": "Thank you to our teams who put this together. Thank you for our teams who make the memories happen.", "translate_tts": "Thank you to our teams who put this together Thank you for our teams who make the memories happen", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:11.557", "mode": "azero-full", "language": "en", "target": "en", "text": "It's a wonderful way to kick off the holiday season.", "text_tts": "way to kick off the holiday season", "translate": "It's a wonderful way to kick off the holiday season.", "translate_tts": "Its a wonderful way to kick off the holiday season", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:19.937", "mode": "azero-full", "language": "en", "target": "en", "text": "As we all prepare together with our loved ones, I am so incredibly proud of our associates across the Kroger family of companies.", "text_tts": "associates across the Kroger family of companies", "translate": "As we all prepare together with our loved ones, I am so incredibly proud of our associates across the Kroger family of companies.", "translate_tts": "As we all prepare together with our loved ones I am so incredibly proud of our associates across the Kroger family of companies", "is_final": false, "emotion": "😊", "events": "👨📯📻👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:22.428", "mode": "azero-full", "language": "en", "target": "en", "text": "You have accomplished so much this year.", "text_tts": "so much this year", "translate": "You have accomplished so much this year.", "translate_tts": "You have accomplished so much this year", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:25.636", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for the many ways you serve our communities.", "text_tts": "communities", "translate": "Thank you for the many ways you serve our communities.", "translate_tts": "Thank you for the many ways you serve our communities", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:28.782", "mode": "azero-full", "language": "en", "target": "en", "text": "and uplift our customers and each other.", "text_tts": "our customers and each other", "translate": "and uplift our customers and each other.", "translate_tts": "and uplift our customers and each other", "is_final": false, "emotion": "😡", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:33.814", "mode": "azero-full", "language": "en", "target": "en", "text": "This concludes our call for today. We wish everyone a happy holiday season.", "text_tts": "everyone a happy holiday season", "translate": "This concludes our call for today. We wish everyone a happy holiday season.", "translate_tts": "This concludes our call for today We wish everyone a happy holiday season", "is_final": false, "emotion": "😊", "events": "👨📯📻👂💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:39.109", "mode": "azero-full", "language": "en", "target": "en", "text": "Merry Christmas, Happy New Year, and encourage you to stay safe. Thank you.", "text_tts": "e you to stay safe Thank you", "translate": "Merry Christmas, Happy New Year, and encourage you to stay safe. Thank you.", "translate_tts": "Merry Christmas Happy New Year and encourage you to stay safe Thank you", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠💬👂", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:55:46.434", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. This now concludes today's call. Thank you so much for joining. You may now disconnect your lines.", "text_tts": "joining You may now disconnect your lines", "translate": "Thank you. This now concludes today's call. Thank you so much for joining. You may now disconnect your lines.", "translate_tts": "Thank you This now concludes todays call Thank you so much for joining You may now disconnect your lines", "is_final": false, "emotion": "😊", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "7eada326-edf4-4bad-b65a-dc5b63ec430d", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rodney McMullen (CEO)", "text_emotion": "happiness"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KVUE/KVUE2024Q4_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KVUE/KVUE2024Q4_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..1462a10aff2396505d554c0fe35ba0146efbeda3 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KVUE/KVUE2024Q4_Emotion.txt @@ -0,0 +1,523 @@ +{"timestamp": "2025-07-17 05:59:07.072", "mode": "azero-full", "language": "en", "target": "en", "text": "Hello, and welcome to the Kenview Fourth Quarter and Full Year twenty twenty four Earnings Conference Call.", "text_tts": "l Year twenty twenty four Earnings Conference Call", "translate": "Hello, and welcome to the Kenview Fourth Quarter and Full Year twenty twenty four Earnings Conference Call.", "translate_tts": "Hello and welcome to the Kenview Fourth Quarter and Full Year twenty twenty four Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:10.491", "mode": "azero-full", "language": "en", "target": "en", "text": "All lines have been placed on mute to prevent any background noise.", "text_tts": "any background noise", "translate": "All lines have been placed on mute to prevent any background noise.", "translate_tts": "All lines have been placed on mute to prevent any background noise", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:13.867", "mode": "azero-full", "language": "en", "target": "en", "text": "After the speaker's remarks, there will be a question and answer session.", "text_tts": "question and answer session", "translate": "After the speaker's remarks, there will be a question and answer session.", "translate_tts": "After the speakers remarks there will be a question and answer session", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:19.026", "mode": "azero-full", "language": "en", "target": "en", "text": "If you would like to ask a question during this time, simply press star one on your telephone keypad.", "text_tts": "ess star one on your telephone keypad", "translate": "If you would like to ask a question during this time, simply press star one on your telephone keypad.", "translate_tts": "If you would like to ask a question during this time simply press star one on your telephone keypad", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:22.442", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, this conference is being recorded.", "text_tts": "this conference is being recorded", "translate": "As a reminder, this conference is being recorded.", "translate_tts": "As a reminder this conference is being recorded", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:24.160", "mode": "azero-full", "language": "en", "target": "en", "text": "It is now my pleasure to introduce your host,", "text_tts": "pleasure to introduce your host", "translate": "It is now my pleasure to introduce your host,", "translate_tts": "It is now my pleasure to introduce your host", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:27.017", "mode": "azero-full", "language": "en", "target": "en", "text": "Sophia Tasinis, Head of Investor Relations for Kenview.", "text_tts": "is Head of Investor Relations for Kenview", "translate": "Sophia Tasinis, Head of Investor Relations for Kenview.", "translate_tts": "Sophia Tasinis Head of Investor Relations for Kenview", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 05:59:41.386", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, everyone, and welcome to Kenvia's Fourth Quarter and Full Year twenty twenty four Earnings Conference Call. I'm pleased to be joined today by Thiba Mangon, Chief Executive Officer, and Paul Ru, Chief Financial Officer.", "text_tts": "on Chief Executive Officer and Paul Ru Chief Financial Officer", "translate": "Good morning, everyone, and welcome to Kenvia's Fourth Quarter and Full Year twenty twenty four Earnings Conference Call. I'm pleased to be joined today by Thiba Mangon, Chief Executive Officer, and Paul Ru, Chief Financial Officer.", "translate_tts": "Good morning everyone and welcome to Kenvias Fourth Quarter and Full Year twenty twenty four Earnings Conference Call Im pleased to be joined today by Thiba Mangon Chief Executive Officer and Paul Ru Chief Financial Officer", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tasinis (Head of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 05:59:51.285", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we get started, I'd like to remind you that today's call includes forward looking statements regarding, among other things, our operating and financial performance, market opportunities and growth.", "text_tts": "and growth", "translate": "Before we get started, I'd like to remind you that today's call includes forward looking statements regarding, among other things, our operating and financial performance, market opportunities and growth.", "translate_tts": "Before we get started Id like to remind you that todays call includes forward looking statements regarding among other things our operating and financial performance market opportunities and growth", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tasinis (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:04.836", "mode": "azero-full", "language": "en", "target": "en", "text": "These statements represent our current beliefs, expectations or assumptions about future events and are subject to various risks, uncertainties and changes that are difficult to predict and could cause our actual results to differ materially.", "text_tts": "sults to differ materially", "translate": "These statements represent our current beliefs, expectations or assumptions about future events and are subject to various risks, uncertainties and changes that are difficult to predict and could cause our actual results to differ materially.", "translate_tts": "These statements represent our current beliefs expectations or assumptions about future events and are subject to various risks uncertainties and changes that are difficult to predict and could cause our actual results to differ materially", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tasinis (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:13.309", "mode": "azero-full", "language": "en", "target": "en", "text": "For information regarding these risks and uncertainties, please refer to our earnings materials related to this call posted on our website and our filings with the SEC.", "text_tts": "ith the SEC", "translate": "For information regarding these risks and uncertainties, please refer to our earnings materials related to this call posted on our website and our filings with the SEC.", "translate_tts": "For information regarding these risks and uncertainties please refer to our earnings materials related to this call posted on our website and our filings with the SEC", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tasinis (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:17.781", "mode": "azero-full", "language": "en", "target": "en", "text": "During this call, we will reference certain non GAAP financial information.", "text_tts": "information", "translate": "During this call, we will reference certain non GAAP financial information.", "translate_tts": "During this call we will reference certain non GAAP financial information", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tasinis (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:27.756", "mode": "azero-full", "language": "en", "target": "en", "text": "The presentation of this non GAAP financial information is not intended to be considered in isolation or as a substitute for financial information presented in accordance with US GAAP.", "text_tts": "presented in accordance with US GAAP", "translate": "The presentation of this non GAAP financial information is not intended to be considered in isolation or as a substitute for financial information presented in accordance with US GAAP.", "translate_tts": "The presentation of this non GAAP financial information is not intended to be considered in isolation or as a substitute for financial information presented in accordance with US GAAP", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tasinis (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:41.575", "mode": "azero-full", "language": "en", "target": "en", "text": "These non GAAP financial measures should be viewed in conjunction with the most directly comparable US GAAP financial measures and are not presented as substitutes for or superior to those most directly comparable US GAAP financial measures.", "text_tts": "GAAP financial measures", "translate": "These non GAAP financial measures should be viewed in conjunction with the most directly comparable US GAAP financial measures and are not presented as substitutes for or superior to those most directly comparable US GAAP financial measures.", "translate_tts": "These non GAAP financial measures should be viewed in conjunction with the most directly comparable US GAAP financial measures and are not presented as substitutes for or superior to those most directly comparable US GAAP financial measures", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tasinis (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:55.513", "mode": "azero-full", "language": "en", "target": "en", "text": "Those most directly comparable US GAAP financial measures and a reconciliation of our non GAAP items to their respective nearest US GAAP measures can be found in this morning's earnings press release and our presentation available on our IR page of Kenview's website.", "text_tts": "ite", "translate": "Those most directly comparable US GAAP financial measures and a reconciliation of our non GAAP items to their respective nearest US GAAP measures can be found in this morning's earnings press release and our presentation available on our IR page of Kenview's website.", "translate_tts": "Those most directly comparable US GAAP financial measures and a reconciliation of our non GAAP items to their respective nearest US GAAP measures can be found in this mornings earnings press release and our presentation available on our IR page of Kenviews website", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tasinis (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:00:59.519", "mode": "azero-full", "language": "en", "target": "en", "text": "Tours at canview dot com. With that I'll turn it over to Thibault.", "text_tts": "rn it over to Thibault", "translate": "Tours at canview dot com. With that I'll turn it over to Thibault.", "translate_tts": "Tours at canview dot com With that Ill turn it over to Thibault", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tasinis (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:03.628", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Sophia. Good morning, everyone, and thank you for joining us today.", "text_tts": "for joining us today", "translate": "Thank you, Sophia. Good morning, everyone, and thank you for joining us today.", "translate_tts": "Thank you Sophia Good morning everyone and thank you for joining us today", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:01:10.492", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll begin by sharing our performance and progress in twenty twenty four, then provide a review of our results for the fourth quarter.", "text_tts": "a review of our results for the fourth quarter", "translate": "I'll begin by sharing our performance and progress in twenty twenty four, then provide a review of our results for the fourth quarter.", "translate_tts": "Ill begin by sharing our performance and progress in twenty twenty four then provide a review of our results for the fourth quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:17.096", "mode": "azero-full", "language": "en", "target": "en", "text": "I will close by discussing our outlook for twenty twenty five, with Paul building on some of these topics later in the call.", "text_tts": "me of these topics later in the call", "translate": "I will close by discussing our outlook for twenty twenty five, with Paul building on some of these topics later in the call.", "translate_tts": "I will close by discussing our outlook for twenty twenty five with Paul building on some of these topics later in the call", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:25.584", "mode": "azero-full", "language": "en", "target": "en", "text": "Our organic sales growth for the year was one point five percent. This was below our expectations, and we are not satisfied with it.", "text_tts": "low our expectations and we are not satisfied with it", "translate": "Our organic sales growth for the year was one point five percent. This was below our expectations, and we are not satisfied with it.", "translate_tts": "Our organic sales growth for the year was one point five percent This was below our expectations and we are not satisfied with it", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:01:39.263", "mode": "azero-full", "language": "en", "target": "en", "text": "As we will discuss later, this was due in part to lower than expected incidences of cough, cold and flu, which negatively impacted our pediatric pain franchise and a reduction in distributor orders in Asia Pacific, particularly China.", "text_tts": "ific particularly China", "translate": "As we will discuss later, this was due in part to lower than expected incidences of cough, cold and flu, which negatively impacted our pediatric pain franchise and a reduction in distributor orders in Asia Pacific, particularly China.", "translate_tts": "As we will discuss later this was due in part to lower than expected incidences of cough cold and flu which negatively impacted our pediatric pain franchise and a reduction in distributor orders in Asia Pacific particularly China", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:44.824", "mode": "azero-full", "language": "en", "target": "en", "text": "While top line missed our expectations, we met or exceeded our expectations on other fronts.", "text_tts": "ceeded our expectations on other fronts", "translate": "While top line missed our expectations, we met or exceeded our expectations on other fronts.", "translate_tts": "While top line missed our expectations we met or exceeded our expectations on other fronts", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:01:54.124", "mode": "azero-full", "language": "en", "target": "en", "text": "We meaningfully expanded our adjusted gross margin and took significant costs out of our infrastructure, which enabled us to increase investments in our brands.", "text_tts": "ts in our brands", "translate": "We meaningfully expanded our adjusted gross margin and took significant costs out of our infrastructure, which enabled us to increase investments in our brands.", "translate_tts": "We meaningfully expanded our adjusted gross margin and took significant costs out of our infrastructure which enabled us to increase investments in our brands", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:00.496", "mode": "azero-full", "language": "en", "target": "en", "text": "and we delivered adjusted diluted EPS for the year of one dollar fourteen cents squarely within our guidance range.", "text_tts": "of one dollar fourteen cents squarely within our guidance range", "translate": "and we delivered adjusted diluted EPS for the year of one dollar fourteen cents squarely within our guidance range.", "translate_tts": "and we delivered adjusted diluted EPS for the year of one dollar fourteen cents squarely within our guidance range", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:05.579", "mode": "azero-full", "language": "en", "target": "en", "text": "At the start of twenty twenty four, we outlined three priorities for Kenview.", "text_tts": "wenty twenty four we outlined three priorities for Kenview", "translate": "At the start of twenty twenty four, we outlined three priorities for Kenview.", "translate_tts": "At the start of twenty twenty four we outlined three priorities for Kenview", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:07.149", "mode": "azero-full", "language": "en", "target": "en", "text": "reaching more consumers,", "text_tts": "reaching more consumers", "translate": "reaching more consumers,", "translate_tts": "reaching more consumers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:13.196", "mode": "azero-full", "language": "en", "target": "en", "text": "freeing up resources to invest behind our brands and fostering a new culture that rewards performance and impact.", "text_tts": "wards performance and impact", "translate": "freeing up resources to invest behind our brands and fostering a new culture that rewards performance and impact.", "translate_tts": "freeing up resources to invest behind our brands and fostering a new culture that rewards performance and impact", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:18.891", "mode": "azero-full", "language": "en", "target": "en", "text": "While we still have work ahead of us to accelerate growth, we made progress on each one of these priorities.", "text_tts": "of these priorities", "translate": "While we still have work ahead of us to accelerate growth, we made progress on each one of these priorities.", "translate_tts": "While we still have work ahead of us to accelerate growth we made progress on each one of these priorities", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:21.043", "mode": "azero-full", "language": "en", "target": "en", "text": "So let me take each one in turn.", "text_tts": "each one in turn", "translate": "So let me take each one in turn.", "translate_tts": "So let me take each one in turn", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:02:34.037", "mode": "azero-full", "language": "en", "target": "en", "text": "First, to reach more consumers across our three segments, we strengthened our presence and prominence in store and online, launched impactful innovation and expanded and deepened our engagement with consumers and health care professionals.", "text_tts": "ngagement with consumers and health care professionals", "translate": "First, to reach more consumers across our three segments, we strengthened our presence and prominence in store and online, launched impactful innovation and expanded and deepened our engagement with consumers and health care professionals.", "translate_tts": "First to reach more consumers across our three segments we strengthened our presence and prominence in store and online launched impactful innovation and expanded and deepened our engagement with consumers and health care professionals", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:44.152", "mode": "azero-full", "language": "en", "target": "en", "text": "In self care, we strengthened our leadership positions with nearly eighty percent of the segment gaining share, including our largest brands, Tylenol, Zirtec and Nicorette, amongst others.", "text_tts": "brands Tylenol Zirtec and Nicorette amongst others", "translate": "In self care, we strengthened our leadership positions with nearly eighty percent of the segment gaining share, including our largest brands, Tylenol, Zirtec and Nicorette, amongst others.", "translate_tts": "In self care we strengthened our leadership positions with nearly eighty percent of the segment gaining share including our largest brands Tylenol Zirtec and Nicorette amongst others", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:02:51.393", "mode": "azero-full", "language": "en", "target": "en", "text": "In Essential Health, we grew mid single digits and we delivered volume growth in North America, EMEA and Latin America.", "text_tts": "ca EMEA and Latin America", "translate": "In Essential Health, we grew mid single digits and we delivered volume growth in North America, EMEA and Latin America.", "translate_tts": "In Essential Health we grew mid single digits and we delivered volume growth in North America EMEA and Latin America", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:00.006", "mode": "azero-full", "language": "en", "target": "en", "text": "And in Skinhealth and Beauty, we grew both volume and value in EME and Latin America while exiting the year with volume growth in the US.", "text_tts": "e growth in the US", "translate": "And in Skinhealth and Beauty, we grew both volume and value in EME and Latin America while exiting the year with volume growth in the US.", "translate_tts": "And in Skinhealth and Beauty we grew both volume and value in EME and Latin America while exiting the year with volume growth in the US", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:06.121", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to build on this momentum to accelerate volume and organic sales growth in twenty twenty five.", "text_tts": "and organic sales growth in twenty twenty five", "translate": "We expect to build on this momentum to accelerate volume and organic sales growth in twenty twenty five.", "translate_tts": "We expect to build on this momentum to accelerate volume and organic sales growth in twenty twenty five", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:14.133", "mode": "azero-full", "language": "en", "target": "en", "text": "Second, we are taking significant cost out of the business to enable us to increase investment in our brands. And here, we are ahead of our plans.", "text_tts": "ahead of our plans", "translate": "Second, we are taking significant cost out of the business to enable us to increase investment in our brands. And here, we are ahead of our plans.", "translate_tts": "Second we are taking significant cost out of the business to enable us to increase investment in our brands And here we are ahead of our plans", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:28.821", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expand adjusted gross margin with an increase of two hundred basis points year over year to a competitive sixty point four percent, driven in large part by strong productivity enhancements in our operations, the muscle that we continue to build at Scanview.", "text_tts": "operations the muscle that we continue to build at Scanview", "translate": "We continue to expand adjusted gross margin with an increase of two hundred basis points year over year to a competitive sixty point four percent, driven in large part by strong productivity enhancements in our operations, the muscle that we continue to build at Scanview.", "translate_tts": "We continue to expand adjusted gross margin with an increase of two hundred basis points year over year to a competitive sixty point four percent driven in large part by strong productivity enhancements in our operations the muscle that we continue to build at Scanview", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:35.565", "mode": "azero-full", "language": "en", "target": "en", "text": "To put this into a longer term perspective, this is more than four hundred basis points ahead of pre COVID levels.", "text_tts": "ahead of pre COVID levels", "translate": "To put this into a longer term perspective, this is more than four hundred basis points ahead of pre COVID levels.", "translate_tts": "To put this into a longer term perspective this is more than four hundred basis points ahead of pre COVID levels", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:36.723", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition.", "text_tts": "In addition", "translate": "In addition.", "translate_tts": "In addition", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:03:50.688", "mode": "azero-full", "language": "en", "target": "en", "text": "We successfully executed the first year of RV forward, our two year initiative to become a more agile organization with a more efficient cost structure and are well on track to deliver three hundred fifty million dollars of annualized savings by twenty twenty six.", "text_tts": "ion dollars of annualized savings by twenty twenty six", "translate": "We successfully executed the first year of RV forward, our two year initiative to become a more agile organization with a more efficient cost structure and are well on track to deliver three hundred fifty million dollars of annualized savings by twenty twenty six.", "translate_tts": "We successfully executed the first year of RV forward our two year initiative to become a more agile organization with a more efficient cost structure and are well on track to deliver three hundred fifty million dollars of annualized savings by twenty twenty six", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:02.576", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result of these actions, we were able to increase our total brand investment for the year by about twenty percent, a significant step toward our plan to reinvest more competitively in the growth of our brands.", "text_tts": "competitively in the growth of our brands", "translate": "As a result of these actions, we were able to increase our total brand investment for the year by about twenty percent, a significant step toward our plan to reinvest more competitively in the growth of our brands.", "translate_tts": "As a result of these actions we were able to increase our total brand investment for the year by about twenty percent a significant step toward our plan to reinvest more competitively in the growth of our brands", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:04.411", "mode": "azero-full", "language": "en", "target": "en", "text": "We invested in three areas.", "text_tts": "three areas", "translate": "We invested in three areas.", "translate_tts": "We invested in three areas", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:12.658", "mode": "azero-full", "language": "en", "target": "en", "text": "We increased our advertising budget to ten point six percent of sales in twenty twenty four compared to eight point seven percent in the prior year.", "text_tts": "compared to eight point seven percent in the prior year", "translate": "We increased our advertising budget to ten point six percent of sales in twenty twenty four compared to eight point seven percent in the prior year.", "translate_tts": "We increased our advertising budget to ten point six percent of sales in twenty twenty four compared to eight point seven percent in the prior year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:20.073", "mode": "azero-full", "language": "en", "target": "en", "text": "and pivoted to social media influencer led campaigns, which helped us expand our reach and fuel stronger brand health.", "text_tts": "ch and fuel stronger brand health", "translate": "and pivoted to social media influencer led campaigns, which helped us expand our reach and fuel stronger brand health.", "translate_tts": "and pivoted to social media influencer led campaigns which helped us expand our reach and fuel stronger brand health", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:33.429", "mode": "azero-full", "language": "en", "target": "en", "text": "we also ramped up our investment in healthcare professional engagement. In the US, for example, Neutrogena is now at its highest level of average recommendations by derpatologists in the phase category in the last four years.", "text_tts": "r years", "translate": "we also ramped up our investment in healthcare professional engagement. In the US, for example, Neutrogena is now at its highest level of average recommendations by derpatologists in the phase category in the last four years.", "translate_tts": "we also ramped up our investment in healthcare professional engagement In the US for example Neutrogena is now at its highest level of average recommendations by derpatologists in the phase category in the last four years", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:41.652", "mode": "azero-full", "language": "en", "target": "en", "text": "and we invested in stronger in store presence and prominence, which, for example, contributed to the rapid expansion of Neutrogena Avino NOGX in Europe.", "text_tts": "X in Europe", "translate": "and we invested in stronger in store presence and prominence, which, for example, contributed to the rapid expansion of Neutrogena Avino NOGX in Europe.", "translate_tts": "and we invested in stronger in store presence and prominence which for example contributed to the rapid expansion of Neutrogena Avino NOGX in Europe", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:48.526", "mode": "azero-full", "language": "en", "target": "en", "text": "Third, we have fundamentally shifted the way we work to embrace a culture of performance and impact across Canview.", "text_tts": "and impact across Canview", "translate": "Third, we have fundamentally shifted the way we work to embrace a culture of performance and impact across Canview.", "translate_tts": "Third we have fundamentally shifted the way we work to embrace a culture of performance and impact across Canview", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:04:55.966", "mode": "azero-full", "language": "en", "target": "en", "text": "We introduced a new performance and incentive model directly tied to business outcomes, focusing all can viewers on our key priorities.", "text_tts": "viewers on our key priorities", "translate": "We introduced a new performance and incentive model directly tied to business outcomes, focusing all can viewers on our key priorities.", "translate_tts": "We introduced a new performance and incentive model directly tied to business outcomes focusing all can viewers on our key priorities", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:04:57.936", "mode": "azero-full", "language": "en", "target": "en", "text": "and to complement our existing talent,", "text_tts": "our existing talent", "translate": "and to complement our existing talent,", "translate_tts": "and to complement our existing talent", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:03.519", "mode": "azero-full", "language": "en", "target": "en", "text": "we brought in new team members to elevate our capabilities and expertise across key areas of our business.", "text_tts": "and expertise across key areas of our business", "translate": "we brought in new team members to elevate our capabilities and expertise across key areas of our business.", "translate_tts": "we brought in new team members to elevate our capabilities and expertise across key areas of our business", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:16.837", "mode": "azero-full", "language": "en", "target": "en", "text": "We also enhanced our operating model, establishing global brand development teams who are responsible for growing their brands globally with integrated strategies, relevant innovation and impactful communications.", "text_tts": "s relevant innovation and impactful communications", "translate": "We also enhanced our operating model, establishing global brand development teams who are responsible for growing their brands globally with integrated strategies, relevant innovation and impactful communications.", "translate_tts": "We also enhanced our operating model establishing global brand development teams who are responsible for growing their brands globally with integrated strategies relevant innovation and impactful communications", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:26.897", "mode": "azero-full", "language": "en", "target": "en", "text": "This model, now operational in twenty twenty five, is not only more effective but more efficient, avoiding duplication of effort and driving greater accountability.", "text_tts": "lity", "translate": "This model, now operational in twenty twenty five, is not only more effective but more efficient, avoiding duplication of effort and driving greater accountability.", "translate_tts": "This model now operational in twenty twenty five is not only more effective but more efficient avoiding duplication of effort and driving greater accountability", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:05:36.901", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I'd like to turn to our fourth quarter results. In Q four, we delivered organic sales growth of one point seven percent and adjusted diluted EPS of twenty six cents.", "text_tts": "en percent and adjusted diluted EPS of twenty six cents", "translate": "Now I'd like to turn to our fourth quarter results. In Q four, we delivered organic sales growth of one point seven percent and adjusted diluted EPS of twenty six cents.", "translate_tts": "Now Id like to turn to our fourth quarter results In Q four we delivered organic sales growth of one point seven percent and adjusted diluted EPS of twenty six cents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:44.044", "mode": "azero-full", "language": "en", "target": "en", "text": "While we were tracking in line with our organic sales growth outlook through November, growth fell short of our expectations in December", "text_tts": "of our expectations in December", "translate": "While we were tracking in line with our organic sales growth outlook through November, growth fell short of our expectations in December", "translate_tts": "While we were tracking in line with our organic sales growth outlook through November growth fell short of our expectations in December", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:05:46.181", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily due to two factors.", "text_tts": "o two factors", "translate": "primarily due to two factors.", "translate_tts": "primarily due to two factors", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:05:55.761", "mode": "azero-full", "language": "en", "target": "en", "text": "one, much lower than expected incidences of cold, cough and flu had an outsized impact on our pediatric pain franchise in the US and in China.", "text_tts": "in the US and in China", "translate": "one, much lower than expected incidences of cold, cough and flu had an outsized impact on our pediatric pain franchise in the US and in China.", "translate_tts": "one much lower than expected incidences of cold cough and flu had an outsized impact on our pediatric pain franchise in the US and in China", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:07.118", "mode": "azero-full", "language": "en", "target": "en", "text": "and two, we had a reduction in customer orders in Asia Pacific, particularly in China, where we experienced temporary disruption in our distribution network for essential health and skin health brands.", "text_tts": "and skin health brands", "translate": "and two, we had a reduction in customer orders in Asia Pacific, particularly in China, where we experienced temporary disruption in our distribution network for essential health and skin health brands.", "translate_tts": "and two we had a reduction in customer orders in Asia Pacific particularly in China where we experienced temporary disruption in our distribution network for essential health and skin health brands", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:14.517", "mode": "azero-full", "language": "en", "target": "en", "text": "This was driven by secondary distributors who faced liquidity issues and did not fully execute activation programs.", "text_tts": "programs", "translate": "This was driven by secondary distributors who faced liquidity issues and did not fully execute activation programs.", "translate_tts": "This was driven by secondary distributors who faced liquidity issues and did not fully execute activation programs", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:25.106", "mode": "azero-full", "language": "en", "target": "en", "text": "We're in the process of replacing these underperforming distributors and reclaiming direct responsibility for activation with key local retailers to avoid this issue in the future.", "text_tts": "his issue in the future", "translate": "We're in the process of replacing these underperforming distributors and reclaiming direct responsibility for activation with key local retailers to avoid this issue in the future.", "translate_tts": "Were in the process of replacing these underperforming distributors and reclaiming direct responsibility for activation with key local retailers to avoid this issue in the future", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:30.591", "mode": "azero-full", "language": "en", "target": "en", "text": "These two factors were unfortunately large enough to mask real progress in the other parts of our business.", "text_tts": "of our business", "translate": "These two factors were unfortunately large enough to mask real progress in the other parts of our business.", "translate_tts": "These two factors were unfortunately large enough to mask real progress in the other parts of our business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:06:36.898", "mode": "azero-full", "language": "en", "target": "en", "text": "to help further dimensionalize the impact of the significant decline of pediatric pain incidents on our revenue,", "text_tts": "our revenue", "translate": "to help further dimensionalize the impact of the significant decline of pediatric pain incidents on our revenue,", "translate_tts": "to help further dimensionalize the impact of the significant decline of pediatric pain incidents on our revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:44.302", "mode": "azero-full", "language": "en", "target": "en", "text": "total company organic sales growth without this franchise would have been about two points higher in the fourth quarter", "text_tts": "points higher in the fourth quarter", "translate": "total company organic sales growth without this franchise would have been about two points higher in the fourth quarter", "translate_tts": "total company organic sales growth without this franchise would have been about two points higher in the fourth quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:47.362", "mode": "azero-full", "language": "en", "target": "en", "text": "and about one point higher for the full year twenty twenty four.", "text_tts": "ty twenty four", "translate": "and about one point higher for the full year twenty twenty four.", "translate_tts": "and about one point higher for the full year twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:06:55.098", "mode": "azero-full", "language": "en", "target": "en", "text": "Now looking at each segment, I'll begin with self care, which grew organic sales by two point nine percent in the fourth quarter.", "text_tts": "wo point nine percent in the fourth quarter", "translate": "Now looking at each segment, I'll begin with self care, which grew organic sales by two point nine percent in the fourth quarter.", "translate_tts": "Now looking at each segment Ill begin with self care which grew organic sales by two point nine percent in the fourth quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:08.407", "mode": "azero-full", "language": "en", "target": "en", "text": "As noted, the low flu season led to a double digit decline over last year in our pediatric pain franchise as the category contracted over forty percent sign in China and nearly eleven percent sign in the US, our two largest markets.", "text_tts": "eleven percent sign in the US our two largest markets", "translate": "As noted, the low flu season led to a double digit decline over last year in our pediatric pain franchise as the category contracted over forty percent sign in China and nearly eleven percent sign in the US, our two largest markets.", "translate_tts": "As noted the low flu season led to a double digit decline over last year in our pediatric pain franchise as the category contracted over forty percent sign in China and nearly eleven percent sign in the US our two largest markets", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:16.126", "mode": "azero-full", "language": "en", "target": "en", "text": "December was much weaker than our and industry projections as a typical peak in pediatric incidences did not occur.", "text_tts": "incidences did not occur", "translate": "December was much weaker than our and industry projections as a typical peak in pediatric incidences did not occur.", "translate_tts": "December was much weaker than our and industry projections as a typical peak in pediatric incidences did not occur", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:23.122", "mode": "azero-full", "language": "en", "target": "en", "text": "Retailers responded by limiting their orders and in China by starting to reduce the inventory they built ahead of the season.", "text_tts": "ntory they built ahead of the season", "translate": "Retailers responded by limiting their orders and in China by starting to reduce the inventory they built ahead of the season.", "translate_tts": "Retailers responded by limiting their orders and in China by starting to reduce the inventory they built ahead of the season", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:39.285", "mode": "azero-full", "language": "en", "target": "en", "text": "Without paediatric pain, this was a terrific quarter for our Self Care segment, with organic sales growing high single digits as Nicorred grew nearly twenty percent, our Digestive Health franchise grew mid teens and allergy grew high single digits.", "text_tts": "rgy grew high single digits", "translate": "Without paediatric pain, this was a terrific quarter for our Self Care segment, with organic sales growing high single digits as Nicorred grew nearly twenty percent, our Digestive Health franchise grew mid teens and allergy grew high single digits.", "translate_tts": "Without paediatric pain this was a terrific quarter for our Self Care segment with organic sales growing high single digits as Nicorred grew nearly twenty percent our Digestive Health franchise grew mid teens and allergy grew high single digits", "is_final": false, "emotion": "😔", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:46.691", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to drive consumer awareness and amplify innovations such as Tylenol Easy to Swallow through innovative consumer centric campaigns.", "text_tts": "through innovative consumer centric campaigns", "translate": "We continue to drive consumer awareness and amplify innovations such as Tylenol Easy to Swallow through innovative consumer centric campaigns.", "translate_tts": "We continue to drive consumer awareness and amplify innovations such as Tylenol Easy to Swallow through innovative consumer centric campaigns", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:07:56.876", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, we continued to gain share in self care in the fourth quarter, including in pediatric pain, where we grew share globally by seventy basis points versus last year.", "text_tts": "points versus last year", "translate": "Importantly, we continued to gain share in self care in the fourth quarter, including in pediatric pain, where we grew share globally by seventy basis points versus last year.", "translate_tts": "Importantly we continued to gain share in self care in the fourth quarter including in pediatric pain where we grew share globally by seventy basis points versus last year", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:00.339", "mode": "azero-full", "language": "en", "target": "en", "text": "In Essential Health, where organic sales decreased zero point seven percent in the fourth quarter,", "text_tts": "sed zero point seven percent in the fourth quarter", "translate": "In Essential Health, where organic sales decreased zero point seven percent in the fourth quarter,", "translate_tts": "In Essential Health where organic sales decreased zero point seven percent in the fourth quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:08:06.671", "mode": "azero-full", "language": "en", "target": "en", "text": "We faced a material headwind from the decline in customer orders in Asia Pacific, particularly China that I discussed earlier.", "text_tts": "hina that I discussed earlier", "translate": "We faced a material headwind from the decline in customer orders in Asia Pacific, particularly China that I discussed earlier.", "translate_tts": "We faced a material headwind from the decline in customer orders in Asia Pacific particularly China that I discussed earlier", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:08:11.581", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, we do not see this decline in orders reflecting the rate of consumption in the region.", "text_tts": "ng the rate of consumption in the region", "translate": "Importantly, we do not see this decline in orders reflecting the rate of consumption in the region.", "translate_tts": "Importantly we do not see this decline in orders reflecting the rate of consumption in the region", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:08:20.522", "mode": "azero-full", "language": "en", "target": "en", "text": "Outside of Asia Pacific, the segment grew at a healthy mid single digit rate in Q four with a third consecutive quarter of volume growth.", "text_tts": "a third consecutive quarter of volume growth", "translate": "Outside of Asia Pacific, the segment grew at a healthy mid single digit rate in Q four with a third consecutive quarter of volume growth.", "translate_tts": "Outside of Asia Pacific the segment grew at a healthy mid single digit rate in Q four with a third consecutive quarter of volume growth", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:27.689", "mode": "azero-full", "language": "en", "target": "en", "text": "Innovation continues to play an important role as we drive household penetration in these categories where we command leadership positions.", "text_tts": "d leadership positions", "translate": "Innovation continues to play an important role as we drive household penetration in these categories where we command leadership positions.", "translate_tts": "Innovation continues to play an important role as we drive household penetration in these categories where we command leadership positions", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:34.210", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, we continue to expand Listerine clinical solutions in the US, where the line was the number one innovation in twenty twenty four.", "text_tts": "twenty twenty four", "translate": "For example, we continue to expand Listerine clinical solutions in the US, where the line was the number one innovation in twenty twenty four.", "translate_tts": "For example we continue to expand Listerine clinical solutions in the US where the line was the number one innovation in twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:47.065", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Alvino Kids range is the fastest growing line in its US category, and our BoundAid ProHeel innovation continues to do very well, driving more than a third of our wound care growth in the US for the year.", "text_tts": "und care growth in the US for the year", "translate": "Our Alvino Kids range is the fastest growing line in its US category, and our BoundAid ProHeel innovation continues to do very well, driving more than a third of our wound care growth in the US for the year.", "translate_tts": "Our Alvino Kids range is the fastest growing line in its US category and our BoundAid ProHeel innovation continues to do very well driving more than a third of our wound care growth in the US for the year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:54.860", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, in Skin Health and Beauty, we delivered volume led two point six percent organic sales growth for the quarter, albeit on a soft base.", "text_tts": "eit on a soft base", "translate": "Finally, in Skin Health and Beauty, we delivered volume led two point six percent organic sales growth for the quarter, albeit on a soft base.", "translate_tts": "Finally in Skin Health and Beauty we delivered volume led two point six percent organic sales growth for the quarter albeit on a soft base", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:08:58.359", "mode": "azero-full", "language": "en", "target": "en", "text": "EMEA and Latin America continue to be growth engines for the segment.", "text_tts": "wth engines for the segment", "translate": "EMEA and Latin America continue to be growth engines for the segment.", "translate_tts": "EMEA and Latin America continue to be growth engines for the segment", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:04.525", "mode": "azero-full", "language": "en", "target": "en", "text": "and we drove volume led double digit organic sales growth in the quarter across both regions.", "text_tts": "in the quarter across both regions", "translate": "and we drove volume led double digit organic sales growth in the quarter across both regions.", "translate_tts": "and we drove volume led double digit organic sales growth in the quarter across both regions", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:18.510", "mode": "azero-full", "language": "en", "target": "en", "text": "In EMEA specifically, Q four was our eleventh consecutive quarter of organic sales growth with all our major brands, Neutrogena, Avino and OGX growing nicely. And we continue to expand in the region with the launch of Avino in twelve", "text_tts": "n with the launch of Avino in twelve", "translate": "In EMEA specifically, Q four was our eleventh consecutive quarter of organic sales growth with all our major brands, Neutrogena, Avino and OGX growing nicely. And we continue to expand in the region with the launch of Avino in twelve", "translate_tts": "In EMEA specifically Q four was our eleventh consecutive quarter of organic sales growth with all our major brands Neutrogena Avino and OGX growing nicely And we continue to expand in the region with the launch of Avino in twelve", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:19.803", "mode": "azero-full", "language": "en", "target": "en", "text": "Central European markets.", "text_tts": "Central European markets", "translate": "Central European markets.", "translate_tts": "Central European markets", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:29.364", "mode": "azero-full", "language": "en", "target": "en", "text": "In North America, we delivered mid single digit organic sales growth during the quarter as we continue to see improvements in the areas we have prioritized thus far.", "text_tts": "itized thus far", "translate": "In North America, we delivered mid single digit organic sales growth during the quarter as we continue to see improvements in the areas we have prioritized thus far.", "translate_tts": "In North America we delivered mid single digit organic sales growth during the quarter as we continue to see improvements in the areas we have prioritized thus far", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:41.127", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, during the fourth quarter, Neutrogena, our largest brand in Skin Health, regained its position as the number one face care brand in all US channels offline and online.", "text_tts": "and online", "translate": "For example, during the fourth quarter, Neutrogena, our largest brand in Skin Health, regained its position as the number one face care brand in all US channels offline and online.", "translate_tts": "For example during the fourth quarter Neutrogena our largest brand in Skin Health regained its position as the number one face care brand in all US channels offline and online", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:09:55.754", "mode": "azero-full", "language": "en", "target": "en", "text": "And our Nitrogena cleansing platform, an important entry point for the brand, grew share in the brick and mortar channels in the fourth quarter with a combined effect of increased points of distribution, attractive entry price points on specific codes", "text_tts": "ution attractive entry price points on specific codes", "translate": "And our Nitrogena cleansing platform, an important entry point for the brand, grew share in the brick and mortar channels in the fourth quarter with a combined effect of increased points of distribution, attractive entry price points on specific codes", "translate_tts": "And our Nitrogena cleansing platform an important entry point for the brand grew share in the brick and mortar channels in the fourth quarter with a combined effect of increased points of distribution attractive entry price points on specific codes", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:01.104", "mode": "azero-full", "language": "en", "target": "en", "text": "Influencer led consumer communication and innovation with our new Ultragental Cleanser line.", "text_tts": "our new Ultragental Cleanser line", "translate": "Influencer led consumer communication and innovation with our new Ultragental Cleanser line.", "translate_tts": "Influencer led consumer communication and innovation with our new Ultragental Cleanser line", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:08.606", "mode": "azero-full", "language": "en", "target": "en", "text": "While twenty twenty four showed the recovery is not linear and is taking longer than anticipated, we remain encouraged by this progress.", "text_tts": "n anticipated we remain encouraged by this progress", "translate": "While twenty twenty four showed the recovery is not linear and is taking longer than anticipated, we remain encouraged by this progress.", "translate_tts": "While twenty twenty four showed the recovery is not linear and is taking longer than anticipated we remain encouraged by this progress", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:15.441", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty five, we will amplify our innovations and further strengthen our competitiveness.", "text_tts": "ur competitiveness", "translate": "In twenty twenty five, we will amplify our innovations and further strengthen our competitiveness.", "translate_tts": "In twenty twenty five we will amplify our innovations and further strengthen our competitiveness", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:24.223", "mode": "azero-full", "language": "en", "target": "en", "text": "As an example, as part of our strategic collaboration with doctor Shah that we announced in Q four, we launched a new major campaign earlier this week", "text_tts": "ew major campaign earlier this week", "translate": "As an example, as part of our strategic collaboration with doctor Shah that we announced in Q four, we launched a new major campaign earlier this week", "translate_tts": "As an example as part of our strategic collaboration with doctor Shah that we announced in Q four we launched a new major campaign earlier this week", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:28.576", "mode": "azero-full", "language": "en", "target": "en", "text": "featuring artist Steve McRae, our newest Neutrogena Ambassador.", "text_tts": "gena Ambassador", "translate": "featuring artist Steve McRae, our newest Neutrogena Ambassador.", "translate_tts": "featuring artist Steve McRae our newest Neutrogena Ambassador", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:40.661", "mode": "azero-full", "language": "en", "target": "en", "text": "is a great example of our ambitions for the brand, with a popular global Gen Z music sensation and the most followed dermatologist on social media getting together to recommend the number one faith care brand in America.", "text_tts": "one faith care brand in America", "translate": "is a great example of our ambitions for the brand, with a popular global Gen Z music sensation and the most followed dermatologist on social media getting together to recommend the number one faith care brand in America.", "translate_tts": "is a great example of our ambitions for the brand with a popular global Gen Z music sensation and the most followed dermatologist on social media getting together to recommend the number one faith care brand in America", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:44.898", "mode": "azero-full", "language": "en", "target": "en", "text": "So let's now turn to our outlook for twenty twenty five.", "text_tts": "to our outlook for twenty twenty five", "translate": "So let's now turn to our outlook for twenty twenty five.", "translate_tts": "So lets now turn to our outlook for twenty twenty five", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:10:52.352", "mode": "azero-full", "language": "en", "target": "en", "text": "We are entering twenty twenty five with a challenging external environment, economic uncertainty, geopolitical tensions and a stronger dollar.", "text_tts": "al environment economic uncertainty geopolitical tensions and a stronger dollar", "translate": "We are entering twenty twenty five with a challenging external environment, economic uncertainty, geopolitical tensions and a stronger dollar.", "translate_tts": "We are entering twenty twenty five with a challenging external environment economic uncertainty geopolitical tensions and a stronger dollar", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:10:57.830", "mode": "azero-full", "language": "en", "target": "en", "text": "In parallel, consumers continue to look for convenience and value but are not compromising on their health.", "text_tts": "mising on their health", "translate": "In parallel, consumers continue to look for convenience and value but are not compromising on their health.", "translate_tts": "In parallel consumers continue to look for convenience and value but are not compromising on their health", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 06:11:08.256", "mode": "azero-full", "language": "en", "target": "en", "text": "So given this backdrop, we expect our weighted categories to grow below historical average in twenty twenty five in the range of two percent sign to three percent sign in the geographies where we compete.", "text_tts": "range of two percent sign to three percent sign in the geographies where we compete", "translate": "So given this backdrop, we expect our weighted categories to grow below historical average in twenty twenty five in the range of two percent sign to three percent sign in the geographies where we compete.", "translate_tts": "So given this backdrop we expect our weighted categories to grow below historical average in twenty twenty five in the range of two percent sign to three percent sign in the geographies where we compete", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:09.196", "mode": "azero-full", "language": "en", "target": "en", "text": "at Scanview.", "text_tts": "at Scanview", "translate": "at Scanview.", "translate_tts": "at Scanview", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:11:16.303", "mode": "azero-full", "language": "en", "target": "en", "text": "We are now approximately ninety days from completing what has been a long and resource intensive operational separation from J and J.", "text_tts": "onal separation from J and J", "translate": "We are now approximately ninety days from completing what has been a long and resource intensive operational separation from J and J.", "translate_tts": "We are now approximately ninety days from completing what has been a long and resource intensive operational separation from J and J", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:25.576", "mode": "azero-full", "language": "en", "target": "en", "text": "To put it in perspective, we exited over two thousand TSAs in more than fifty countries through the end of twenty twenty four without business disruption.", "text_tts": "the end of twenty twenty four without business disruption", "translate": "To put it in perspective, we exited over two thousand TSAs in more than fifty countries through the end of twenty twenty four without business disruption.", "translate_tts": "To put it in perspective we exited over two thousand TSAs in more than fifty countries through the end of twenty twenty four without business disruption", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:28.775", "mode": "azero-full", "language": "en", "target": "en", "text": "Having now completed approximately eighty five percent of the plant exits,", "text_tts": "approximately eighty five percent of the plant exits", "translate": "Having now completed approximately eighty five percent of the plant exits,", "translate_tts": "Having now completed approximately eighty five percent of the plant exits", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:35.036", "mode": "azero-full", "language": "en", "target": "en", "text": "Our team continued to find better, simpler and more cost effective ways to operate as an independent company.", "text_tts": "company", "translate": "Our team continued to find better, simpler and more cost effective ways to operate as an independent company.", "translate_tts": "Our team continued to find better simpler and more cost effective ways to operate as an independent company", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:42.455", "mode": "azero-full", "language": "en", "target": "en", "text": "And as one of the last steps in this separation, we'll officially open our new Canview headquarters in Summit, New Jersey, next month.", "text_tts": "rs in Summit New Jersey next month", "translate": "And as one of the last steps in this separation, we'll officially open our new Canview headquarters in Summit, New Jersey, next month.", "translate_tts": "And as one of the last steps in this separation well officially open our new Canview headquarters in Summit New Jersey next month", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:54.445", "mode": "azero-full", "language": "en", "target": "en", "text": "With TSA exists behind us in twenty twenty five, we are ready to enter the next chapter of our journey as an independent company with our number one priority being centered on accelerating profitable growth", "text_tts": "priority being centered on accelerating profitable growth", "translate": "With TSA exists behind us in twenty twenty five, we are ready to enter the next chapter of our journey as an independent company with our number one priority being centered on accelerating profitable growth", "translate_tts": "With TSA exists behind us in twenty twenty five we are ready to enter the next chapter of our journey as an independent company with our number one priority being centered on accelerating profitable growth", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:11:56.934", "mode": "azero-full", "language": "en", "target": "en", "text": "and generating sustainable value creation.", "text_tts": "le value creation", "translate": "and generating sustainable value creation.", "translate_tts": "and generating sustainable value creation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:06.504", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to deliver two percent to four percent organic sales growth in twenty twenty five and grow revenue faster than our categories in the second half of the year.", "text_tts": "ategories in the second half of the year", "translate": "We expect to deliver two percent to four percent organic sales growth in twenty twenty five and grow revenue faster than our categories in the second half of the year.", "translate_tts": "We expect to deliver two percent to four percent organic sales growth in twenty twenty five and grow revenue faster than our categories in the second half of the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:10.091", "mode": "azero-full", "language": "en", "target": "en", "text": "We are confident in our outlook for twenty twenty five for several reasons.", "text_tts": "wenty five for several reasons", "translate": "We are confident in our outlook for twenty twenty five for several reasons.", "translate_tts": "We are confident in our outlook for twenty twenty five for several reasons", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:16.024", "mode": "azero-full", "language": "en", "target": "en", "text": "First, we will realize a compounding benefit from the structural changes we implemented in twenty twenty four.", "text_tts": "anges we implemented in twenty twenty four", "translate": "First, we will realize a compounding benefit from the structural changes we implemented in twenty twenty four.", "translate_tts": "First we will realize a compounding benefit from the structural changes we implemented in twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:25.011", "mode": "azero-full", "language": "en", "target": "en", "text": "This year, we will fully activate our new operating model with strong talent, a leaner organization, greater efficiencies and clear roles and responsibilities.", "text_tts": "", "translate": "This year, we will fully activate our new operating model with strong talent, a leaner organization, greater efficiencies and clear roles and responsibilities.", "translate_tts": "This year we will fully activate our new operating model with strong talent a leaner organization greater efficiencies and clear roles and responsibilities", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:34.445", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands will benefit from a second year of higher investment levels, supported by a healthier PNL with stronger gross margins and lower infrastructure costs.", "text_tts": "frastructure costs", "translate": "Our brands will benefit from a second year of higher investment levels, supported by a healthier PNL with stronger gross margins and lower infrastructure costs.", "translate_tts": "Our brands will benefit from a second year of higher investment levels supported by a healthier PNL with stronger gross margins and lower infrastructure costs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:42.974", "mode": "azero-full", "language": "en", "target": "en", "text": "and we will be more agile and move faster, enabled by technology and capabilities that are right for Canview as a stand alone consumer health company.", "text_tts": "e consumer health company", "translate": "and we will be more agile and move faster, enabled by technology and capabilities that are right for Canview as a stand alone consumer health company.", "translate_tts": "and we will be more agile and move faster enabled by technology and capabilities that are right for Canview as a stand alone consumer health company", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:48.639", "mode": "azero-full", "language": "en", "target": "en", "text": "And second, we have strong plans to drive momentum across our three segments in twenty twenty five.", "text_tts": "across our three segments in twenty twenty five", "translate": "And second, we have strong plans to drive momentum across our three segments in twenty twenty five.", "translate_tts": "And second we have strong plans to drive momentum across our three segments in twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:12:59.698", "mode": "azero-full", "language": "en", "target": "en", "text": "We will launch forty percent more innovation compared to twenty twenty four, which will further strengthen our portfolio through premiumization, extension into adjacencies and attractive entry price points.", "text_tts": "ension into adjacencies and attractive entry price points", "translate": "We will launch forty percent more innovation compared to twenty twenty four, which will further strengthen our portfolio through premiumization, extension into adjacencies and attractive entry price points.", "translate_tts": "We will launch forty percent more innovation compared to twenty twenty four which will further strengthen our portfolio through premiumization extension into adjacencies and attractive entry price points", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:08.850", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect net distribution gains this year, driven by the healthy innovation lineup and strengthened retailer partnerships leading to higher prominence of our brands.", "text_tts": "ps leading to higher prominence of our brands", "translate": "We expect net distribution gains this year, driven by the healthy innovation lineup and strengthened retailer partnerships leading to higher prominence of our brands.", "translate_tts": "We expect net distribution gains this year driven by the healthy innovation lineup and strengthened retailer partnerships leading to higher prominence of our brands", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:18.877", "mode": "azero-full", "language": "en", "target": "en", "text": "And our brands will be supported by more competitive trade and marketing investments with stronger partnerships with celebrities, influencers and healthcare professionals.", "text_tts": "are professionals", "translate": "And our brands will be supported by more competitive trade and marketing investments with stronger partnerships with celebrities, influencers and healthcare professionals.", "translate_tts": "And our brands will be supported by more competitive trade and marketing investments with stronger partnerships with celebrities influencers and healthcare professionals", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:28.295", "mode": "azero-full", "language": "en", "target": "en", "text": "We have streamlined our roster of advertising agencies and have recently launched our new global content factory, which will drive more impactful content with greater efficiencies.", "text_tts": "ent with greater efficiencies", "translate": "We have streamlined our roster of advertising agencies and have recently launched our new global content factory, which will drive more impactful content with greater efficiencies.", "translate_tts": "We have streamlined our roster of advertising agencies and have recently launched our new global content factory which will drive more impactful content with greater efficiencies", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:33.582", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll have the opportunity to talk more about our twenty twenty five plans and our next chapter at CAGNI later this month.", "text_tts": "enty five plans and our next chapter at CAGNI later this month", "translate": "We'll have the opportunity to talk more about our twenty twenty five plans and our next chapter at CAGNI later this month.", "translate_tts": "Well have the opportunity to talk more about our twenty twenty five plans and our next chapter at CAGNI later this month", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:48.421", "mode": "azero-full", "language": "en", "target": "en", "text": "While our innovation and marketing support are expected to be equally strong throughout the year, our first half results will not reflect the underlying health of our business as they will be negatively impacted by two main factors, destocking, largely due to the lingering", "text_tts": "two main factors destocking largely due to the lingering", "translate": "While our innovation and marketing support are expected to be equally strong throughout the year, our first half results will not reflect the underlying health of our business as they will be negatively impacted by two main factors, destocking, largely due to the lingering", "translate_tts": "While our innovation and marketing support are expected to be equally strong throughout the year our first half results will not reflect the underlying health of our business as they will be negatively impacted by two main factors destocking largely due to the lingering", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:53.563", "mode": "azero-full", "language": "en", "target": "en", "text": "The effects are the weak pediatric pain season and the disruption we are correcting in China.", "text_tts": "isruption we are correcting in China", "translate": "The effects are the weak pediatric pain season and the disruption we are correcting in China.", "translate_tts": "The effects are the weak pediatric pain season and the disruption we are correcting in China", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:13:59.819", "mode": "azero-full", "language": "en", "target": "en", "text": "and the strategic investment we are making in selective price reductions and trade spend in the US to improve our competitiveness.", "text_tts": "eness", "translate": "and the strategic investment we are making in selective price reductions and trade spend in the US to improve our competitiveness.", "translate_tts": "and the strategic investment we are making in selective price reductions and trade spend in the US to improve our competitiveness", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:13.477", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, while reinvesting in our brands, we will continue to be extremely disciplined in the management of our P and L, and we expect to expand adjusted operating margin in twenty twenty five. And with that, I'll turn it over to Paul.", "text_tts": "that Ill turn it over to Paul", "translate": "Importantly, while reinvesting in our brands, we will continue to be extremely disciplined in the management of our P and L, and we expect to expand adjusted operating margin in twenty twenty five. And with that, I'll turn it over to Paul.", "translate_tts": "Importantly while reinvesting in our brands we will continue to be extremely disciplined in the management of our P and L and we expect to expand adjusted operating margin in twenty twenty five And with that Ill turn it over to Paul", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:14:15.498", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Thibo, and good morning, everyone.", "text_tts": "bo and good morning everyone", "translate": "Thank you, Thibo, and good morning, everyone.", "translate_tts": "Thank you Thibo and good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:20.235", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll start with an overview of results for the fourth quarter and the year", "text_tts": "quarter and the year", "translate": "I'll start with an overview of results for the fourth quarter and the year", "translate_tts": "Ill start with an overview of results for the fourth quarter and the year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:23.030", "mode": "azero-full", "language": "en", "target": "en", "text": "and then close with the details around our outlook for twenty twenty five.", "text_tts": "twenty twenty five", "translate": "and then close with the details around our outlook for twenty twenty five.", "translate_tts": "and then close with the details around our outlook for twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:27.710", "mode": "azero-full", "language": "en", "target": "en", "text": "Fourth quarter organic sales grew one point seven percent versus last year,", "text_tts": "s grew one point seven percent versus last year", "translate": "Fourth quarter organic sales grew one point seven percent versus last year,", "translate_tts": "Fourth quarter organic sales grew one point seven percent versus last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:28.659", "mode": "azero-full", "language": "en", "target": "en", "text": "which was disappointing.", "text_tts": "which was disappointing", "translate": "which was disappointing.", "translate_tts": "which was disappointing", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 06:14:31.328", "mode": "azero-full", "language": "en", "target": "en", "text": "due to the reasons that Thibault highlighted.", "text_tts": "that Thibault highlighted", "translate": "due to the reasons that Thibault highlighted.", "translate_tts": "due to the reasons that Thibault highlighted", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:38.345", "mode": "azero-full", "language": "en", "target": "en", "text": "Organic sales growth in the quarter was relatively balanced between value realization and volume.", "text_tts": "balanced between value realization and volume", "translate": "Organic sales growth in the quarter was relatively balanced between value realization and volume.", "translate_tts": "Organic sales growth in the quarter was relatively balanced between value realization and volume", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:42.692", "mode": "azero-full", "language": "en", "target": "en", "text": "We drove favorable value realization across all segments and volume growth in both", "text_tts": "d volume growth in both", "translate": "We drove favorable value realization across all segments and volume growth in both", "translate_tts": "We drove favorable value realization across all segments and volume growth in both", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:44.434", "mode": "azero-full", "language": "en", "target": "en", "text": "self care and skin health and beauty.", "text_tts": "and skin health and beauty", "translate": "self care and skin health and beauty.", "translate_tts": "self care and skin health and beauty", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:14:56.815", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, volume increased zero point seven percent year over year. Value realization contributed one percent to organic sales growth, primarily driven by incremental pricing outside the US.", "text_tts": "riven by incremental pricing outside the US", "translate": "Overall, volume increased zero point seven percent year over year. Value realization contributed one percent to organic sales growth, primarily driven by incremental pricing outside the US.", "translate_tts": "Overall volume increased zero point seven percent year over year Value realization contributed one percent to organic sales growth primarily driven by incremental pricing outside the US", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:06.054", "mode": "azero-full", "language": "en", "target": "en", "text": "For the year, organic sales increased one point five percent with value realization of two point seven percent and consolidated volume declines of one point two percent.", "text_tts": "seven percent and consolidated volume declines of one point two percent", "translate": "For the year, organic sales increased one point five percent with value realization of two point seven percent and consolidated volume declines of one point two percent.", "translate_tts": "For the year organic sales increased one point five percent with value realization of two point seven percent and consolidated volume declines of one point two percent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:06.625", "mode": "azero-full", "language": "en", "target": "en", "text": "Going forward.", "text_tts": "Going forward", "translate": "Going forward.", "translate_tts": "Going forward", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:15.049", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect a more normal balance between value realization and volume, with a skew to volume increases to drive our organic sales growth.", "text_tts": "me increases to drive our organic sales growth", "translate": "We expect a more normal balance between value realization and volume, with a skew to volume increases to drive our organic sales growth.", "translate_tts": "We expect a more normal balance between value realization and volume with a skew to volume increases to drive our organic sales growth", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:18.715", "mode": "azero-full", "language": "en", "target": "en", "text": "Taking a look at our segments.", "text_tts": "our segments", "translate": "Taking a look at our segments.", "translate_tts": "Taking a look at our segments", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:23.499", "mode": "azero-full", "language": "en", "target": "en", "text": "In the fourth quarter, Selfcare organic sales grew two point nine percent year over year", "text_tts": "Selfcare organic sales grew two point nine percent year over year", "translate": "In the fourth quarter, Selfcare organic sales grew two point nine percent year over year", "translate_tts": "In the fourth quarter Selfcare organic sales grew two point nine percent year over year", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:28.581", "mode": "azero-full", "language": "en", "target": "en", "text": "as volumes and value realization contributed one point seven percent and one point two percent of growth, respectively.", "text_tts": "cent and one point two percent of growth respectively", "translate": "as volumes and value realization contributed one point seven percent and one point two percent of growth, respectively.", "translate_tts": "as volumes and value realization contributed one point seven percent and one point two percent of growth respectively", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:30.479", "mode": "azero-full", "language": "en", "target": "en", "text": "As Tivo mentioned,", "text_tts": "As Tivo mentioned", "translate": "As Tivo mentioned,", "translate_tts": "As Tivo mentioned", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:33.047", "mode": "azero-full", "language": "en", "target": "en", "text": "The segment delivered very strong organic sales growth.", "text_tts": "very strong organic sales growth", "translate": "The segment delivered very strong organic sales growth.", "translate_tts": "The segment delivered very strong organic sales growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:39.155", "mode": "azero-full", "language": "en", "target": "en", "text": "except for pediatric pain, which was a significant drag on the segment and the company growth.", "text_tts": "rowth", "translate": "except for pediatric pain, which was a significant drag on the segment and the company growth.", "translate_tts": "except for pediatric pain which was a significant drag on the segment and the company growth", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:15:46.634", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, in self care, we continue to gain share across categories globally for the quarter and full year.", "text_tts": "and full year", "translate": "Importantly, in self care, we continue to gain share across categories globally for the quarter and full year.", "translate_tts": "Importantly in self care we continue to gain share across categories globally for the quarter and full year", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:15:59.211", "mode": "azero-full", "language": "en", "target": "en", "text": "In Skin Health and Beauty, organic sales grew two point six percent year over year in the quarter as volume increased two point one percent on easier comparisons and value realization contributed zero point five percent.", "text_tts": "value realization contributed zero point five percent", "translate": "In Skin Health and Beauty, organic sales grew two point six percent year over year in the quarter as volume increased two point one percent on easier comparisons and value realization contributed zero point five percent.", "translate_tts": "In Skin Health and Beauty organic sales grew two point six percent year over year in the quarter as volume increased two point one percent on easier comparisons and value realization contributed zero point five percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:07.837", "mode": "azero-full", "language": "en", "target": "en", "text": "Pricing actions abroad more than offset the impact of our strategic investment behind select price reductions and in store activation in the US.", "text_tts": "the US", "translate": "Pricing actions abroad more than offset the impact of our strategic investment behind select price reductions and in store activation in the US.", "translate_tts": "Pricing actions abroad more than offset the impact of our strategic investment behind select price reductions and in store activation in the US", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:13.254", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain focused on building further traction with our commercial efforts to strengthen this segment's performance.", "text_tts": "efforts to strengthen this segments performance", "translate": "We remain focused on building further traction with our commercial efforts to strengthen this segment's performance.", "translate_tts": "We remain focused on building further traction with our commercial efforts to strengthen this segments performance", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:27.744", "mode": "azero-full", "language": "en", "target": "en", "text": "And for Essential Health, organic sales declined zero point seven percent in the quarter, with value realization increasing one point two percent year over year, which was more than offset by volume declines of one point nine percent.", "text_tts": "was more than offset by volume declines of one point nine percent", "translate": "And for Essential Health, organic sales declined zero point seven percent in the quarter, with value realization increasing one point two percent year over year, which was more than offset by volume declines of one point nine percent.", "translate_tts": "And for Essential Health organic sales declined zero point seven percent in the quarter with value realization increasing one point two percent year over year which was more than offset by volume declines of one point nine percent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:32.093", "mode": "azero-full", "language": "en", "target": "en", "text": "While organic sales for Essential Health grew four point one percent for full year,", "text_tts": "point one percent for full year", "translate": "While organic sales for Essential Health grew four point one percent for full year,", "translate_tts": "While organic sales for Essential Health grew four point one percent for full year", "is_final": false, "emotion": "😮", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:33.572", "mode": "azero-full", "language": "en", "target": "en", "text": "which was the fastest growth in recent years.", "text_tts": "growth in recent years", "translate": "which was the fastest growth in recent years.", "translate_tts": "which was the fastest growth in recent years", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:35.753", "mode": "azero-full", "language": "en", "target": "en", "text": "The fourth quarter was an outlier.", "text_tts": "was an outlier", "translate": "The fourth quarter was an outlier.", "translate_tts": "The fourth quarter was an outlier", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:39.210", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily due to a reduction in customer orders in Asia Pacific,", "text_tts": "in Asia Pacific", "translate": "primarily due to a reduction in customer orders in Asia Pacific,", "translate_tts": "primarily due to a reduction in customer orders in Asia Pacific", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:41.099", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly in China.", "text_tts": "in China", "translate": "particularly in China.", "translate_tts": "particularly in China", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:50.704", "mode": "azero-full", "language": "en", "target": "en", "text": "Without Asia Pacific, organic sales for Essential Health grew mid single digits in the fourth quarter, with Latin America and North America leading the charge.", "text_tts": "America leading the charge", "translate": "Without Asia Pacific, organic sales for Essential Health grew mid single digits in the fourth quarter, with Latin America and North America leading the charge.", "translate_tts": "Without Asia Pacific organic sales for Essential Health grew mid single digits in the fourth quarter with Latin America and North America leading the charge", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:16:53.544", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving now to adjusted gross margin.", "text_tts": "adjusted gross margin", "translate": "Moving now to adjusted gross margin.", "translate_tts": "Moving now to adjusted gross margin", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:04.936", "mode": "azero-full", "language": "en", "target": "en", "text": "Our operations team drove meaningful productivity improvements in twenty twenty four, expanding adjusted gross margin by two hundred basis points versus last year to sixty point four percent.", "text_tts": "rsus last year to sixty point four percent", "translate": "Our operations team drove meaningful productivity improvements in twenty twenty four, expanding adjusted gross margin by two hundred basis points versus last year to sixty point four percent.", "translate_tts": "Our operations team drove meaningful productivity improvements in twenty twenty four expanding adjusted gross margin by two hundred basis points versus last year to sixty point four percent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:12.924", "mode": "azero-full", "language": "en", "target": "en", "text": "As anticipated in the fourth quarter, adjusted gross margin came in at fifty eight point seven percent versus fifty nine point five percent last year,", "text_tts": "t point seven percent versus fifty nine point five percent last year", "translate": "As anticipated in the fourth quarter, adjusted gross margin came in at fifty eight point seven percent versus fifty nine point five percent last year,", "translate_tts": "As anticipated in the fourth quarter adjusted gross margin came in at fifty eight point seven percent versus fifty nine point five percent last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:18.598", "mode": "azero-full", "language": "en", "target": "en", "text": "which, as you may recall, included a nonrecurring benefit of approximately fifty basis points.", "text_tts": "fifty basis points", "translate": "which, as you may recall, included a nonrecurring benefit of approximately fifty basis points.", "translate_tts": "which as you may recall included a nonrecurring benefit of approximately fifty basis points", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:25.995", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q four, we continued to generate supply chain efficiencies and value realization, which helped offset inflationary headwinds.", "text_tts": "set inflationary headwinds", "translate": "In Q four, we continued to generate supply chain efficiencies and value realization, which helped offset inflationary headwinds.", "translate_tts": "In Q four we continued to generate supply chain efficiencies and value realization which helped offset inflationary headwinds", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:33.466", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted operating margin was nineteen point two percent in the quarter and landed at twenty one point five percent for the full year.", "text_tts": "nded at twenty one point five percent for the full year", "translate": "Adjusted operating margin was nineteen point two percent in the quarter and landed at twenty one point five percent for the full year.", "translate_tts": "Adjusted operating margin was nineteen point two percent in the quarter and landed at twenty one point five percent for the full year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:37.764", "mode": "azero-full", "language": "en", "target": "en", "text": "right at the midpoint of our twenty one percent to twenty two percent guidance range.", "text_tts": "one percent to twenty two percent guidance range", "translate": "right at the midpoint of our twenty one percent to twenty two percent guidance range.", "translate_tts": "right at the midpoint of our twenty one percent to twenty two percent guidance range", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:42.545", "mode": "azero-full", "language": "en", "target": "en", "text": "Recall, we raised our total brand investment in twenty twenty four by about twenty percent.", "text_tts": "ty twenty four by about twenty percent", "translate": "Recall, we raised our total brand investment in twenty twenty four by about twenty percent.", "translate_tts": "Recall we raised our total brand investment in twenty twenty four by about twenty percent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:46.423", "mode": "azero-full", "language": "en", "target": "en", "text": "with cost savings and gross margin improvement funding this spent.", "text_tts": "and gross margin improvement funding this spent", "translate": "with cost savings and gross margin improvement funding this spent.", "translate_tts": "with cost savings and gross margin improvement funding this spent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:52.656", "mode": "azero-full", "language": "en", "target": "en", "text": "As of twenty twenty four year end, we are more than halfway through realizing our view forward savings", "text_tts": "r view forward savings", "translate": "As of twenty twenty four year end, we are more than halfway through realizing our view forward savings", "translate_tts": "As of twenty twenty four year end we are more than halfway through realizing our view forward savings", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:58.716", "mode": "azero-full", "language": "en", "target": "en", "text": "and are well on track to get the full annualized run rate of three hundred fifty million by twenty twenty six.", "text_tts": "y million by twenty twenty six", "translate": "and are well on track to get the full annualized run rate of three hundred fifty million by twenty twenty six.", "translate_tts": "and are well on track to get the full annualized run rate of three hundred fifty million by twenty twenty six", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:17:59.868", "mode": "azero-full", "language": "en", "target": "en", "text": "Closing out the P and L?", "text_tts": "Closing out the P and L", "translate": "Closing out the P and L?", "translate_tts": "Closing out the P and L", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:08.077", "mode": "azero-full", "language": "en", "target": "en", "text": "Net interest expense was ninety five million for the quarter and three hundred seventy eight million for the full year of twenty twenty four,", "text_tts": "eventy eight million for the full year of twenty twenty four", "translate": "Net interest expense was ninety five million for the quarter and three hundred seventy eight million for the full year of twenty twenty four,", "translate_tts": "Net interest expense was ninety five million for the quarter and three hundred seventy eight million for the full year of twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:09.457", "mode": "azero-full", "language": "en", "target": "en", "text": "in line with our expectations.", "text_tts": "expectations", "translate": "in line with our expectations.", "translate_tts": "in line with our expectations", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:10.341", "mode": "azero-full", "language": "en", "target": "en", "text": "for taxes.", "text_tts": "for taxes", "translate": "for taxes.", "translate_tts": "for taxes", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:24.950", "mode": "azero-full", "language": "en", "target": "en", "text": "Fourth quarter adjusted effective tax rate was seventeen point seven percent and full year adjusted effective tax rate was twenty five point five percent, slightly below our expectations due to the realization of discrete tax benefits.", "text_tts": "e point five percent slightly below our expectations due to the realization of discrete tax benefits", "translate": "Fourth quarter adjusted effective tax rate was seventeen point seven percent and full year adjusted effective tax rate was twenty five point five percent, slightly below our expectations due to the realization of discrete tax benefits.", "translate_tts": "Fourth quarter adjusted effective tax rate was seventeen point seven percent and full year adjusted effective tax rate was twenty five point five percent slightly below our expectations due to the realization of discrete tax benefits", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:32.222", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, adjusted net income was four hundred ninety nine million for the quarter or twenty six cents of adjusted diluted EPS.", "text_tts": "r twenty six cents of adjusted diluted EPS", "translate": "And finally, adjusted net income was four hundred ninety nine million for the quarter or twenty six cents of adjusted diluted EPS.", "translate_tts": "And finally adjusted net income was four hundred ninety nine million for the quarter or twenty six cents of adjusted diluted EPS", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:39.232", "mode": "azero-full", "language": "en", "target": "en", "text": "Full year adjusted net income was two point two billion or one dollar fourteen cents adjusted diluted EPS", "text_tts": "billion or one dollar fourteen cents adjusted diluted EPS", "translate": "Full year adjusted net income was two point two billion or one dollar fourteen cents adjusted diluted EPS", "translate_tts": "Full year adjusted net income was two point two billion or one dollar fourteen cents adjusted diluted EPS", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:41.535", "mode": "azero-full", "language": "en", "target": "en", "text": "within our twenty twenty four guidance range.", "text_tts": "wenty twenty four guidance range", "translate": "within our twenty twenty four guidance range.", "translate_tts": "within our twenty twenty four guidance range", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:18:55.356", "mode": "azero-full", "language": "en", "target": "en", "text": "Before discussing the outlook for this year, I'd like to take you through two internal initiatives that we are deploying to upgrade data and analytics across multiple facets of Kenview as part of the evolution of our company.", "text_tts": "of our company", "translate": "Before discussing the outlook for this year, I'd like to take you through two internal initiatives that we are deploying to upgrade data and analytics across multiple facets of Kenview as part of the evolution of our company.", "translate_tts": "Before discussing the outlook for this year Id like to take you through two internal initiatives that we are deploying to upgrade data and analytics across multiple facets of Kenview as part of the evolution of our company", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:04.412", "mode": "azero-full", "language": "en", "target": "en", "text": "First, as we continue our revenue growth management effort, we are deploying a global center of excellence that will support our markets with strategic pricing and promotion capabilities.", "text_tts": "capabilities", "translate": "First, as we continue our revenue growth management effort, we are deploying a global center of excellence that will support our markets with strategic pricing and promotion capabilities.", "translate_tts": "First as we continue our revenue growth management effort we are deploying a global center of excellence that will support our markets with strategic pricing and promotion capabilities", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:15.923", "mode": "azero-full", "language": "en", "target": "en", "text": "We're also implementing new trade spend management technology in select markets, which will facilitate more robust management of trade investment and better inform promotional spending decisions.", "text_tts": "inform promotional spending decisions", "translate": "We're also implementing new trade spend management technology in select markets, which will facilitate more robust management of trade investment and better inform promotional spending decisions.", "translate_tts": "Were also implementing new trade spend management technology in select markets which will facilitate more robust management of trade investment and better inform promotional spending decisions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:18.298", "mode": "azero-full", "language": "en", "target": "en", "text": "all to further improved effectiveness.", "text_tts": "improved effectiveness", "translate": "all to further improved effectiveness.", "translate_tts": "all to further improved effectiveness", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:18.967", "mode": "azero-full", "language": "en", "target": "en", "text": "Second.", "text_tts": "Second", "translate": "Second.", "translate_tts": "Second", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:26.257", "mode": "azero-full", "language": "en", "target": "en", "text": "we will complete the global rollout of integrated business planning with enhanced digital capabilities in twenty twenty five.", "text_tts": "planning with enhanced digital capabilities in twenty twenty five", "translate": "we will complete the global rollout of integrated business planning with enhanced digital capabilities in twenty twenty five.", "translate_tts": "we will complete the global rollout of integrated business planning with enhanced digital capabilities in twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:36.303", "mode": "azero-full", "language": "en", "target": "en", "text": "The new IBP process and AI driven tools will improve the level of information that supports our financial forecasting, enhancing planning accuracy.", "text_tts": "planning accuracy", "translate": "The new IBP process and AI driven tools will improve the level of information that supports our financial forecasting, enhancing planning accuracy.", "translate_tts": "The new IBP process and AI driven tools will improve the level of information that supports our financial forecasting enhancing planning accuracy", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:51.153", "mode": "azero-full", "language": "en", "target": "en", "text": "Also, while these upgraded systems and processes do not protect against sudden demand changes, they collectively enable greater agility and more timely decision making, significantly enhancing our ability to respond to shifting market trends.", "text_tts": "ifting market trends", "translate": "Also, while these upgraded systems and processes do not protect against sudden demand changes, they collectively enable greater agility and more timely decision making, significantly enhancing our ability to respond to shifting market trends.", "translate_tts": "Also while these upgraded systems and processes do not protect against sudden demand changes they collectively enable greater agility and more timely decision making significantly enhancing our ability to respond to shifting market trends", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:19:54.681", "mode": "azero-full", "language": "en", "target": "en", "text": "Now to summarize our expectations for the full year twenty twenty five.", "text_tts": "year twenty twenty five", "translate": "Now to summarize our expectations for the full year twenty twenty five.", "translate_tts": "Now to summarize our expectations for the full year twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:19:59.949", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect organic sales growth to be in the two to four percent range.", "text_tts": "two to four percent range", "translate": "We expect organic sales growth to be in the two to four percent range.", "translate_tts": "We expect organic sales growth to be in the two to four percent range", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:03.371", "mode": "azero-full", "language": "en", "target": "en", "text": "representing an acceleration from twenty twenty four levels.", "text_tts": "an acceleration from twenty twenty four levels", "translate": "representing an acceleration from twenty twenty four levels.", "translate_tts": "representing an acceleration from twenty twenty four levels", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:05.370", "mode": "azero-full", "language": "en", "target": "en", "text": "with growth expected to be volume led.", "text_tts": "to be volume led", "translate": "with growth expected to be volume led.", "translate_tts": "with growth expected to be volume led", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:08.643", "mode": "azero-full", "language": "en", "target": "en", "text": "Our assumptions are grounded on approximately", "text_tts": "grounded on approximately", "translate": "Our assumptions are grounded on approximately", "translate_tts": "Our assumptions are grounded on approximately", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:13.155", "mode": "azero-full", "language": "en", "target": "en", "text": "two percent to three percent growth across the categories and markets where we compete.", "text_tts": "categories and markets where we compete", "translate": "two percent to three percent growth across the categories and markets where we compete.", "translate_tts": "two percent to three percent growth across the categories and markets where we compete", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:15.835", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on current spot rates?", "text_tts": "spot rates", "translate": "Based on current spot rates?", "translate_tts": "Based on current spot rates", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:20.181", "mode": "azero-full", "language": "en", "target": "en", "text": "we are assuming currency will be an approximately three percent headwind to our top line", "text_tts": "hree percent headwind to our top line", "translate": "we are assuming currency will be an approximately three percent headwind to our top line", "translate_tts": "we are assuming currency will be an approximately three percent headwind to our top line", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:23.606", "mode": "azero-full", "language": "en", "target": "en", "text": "resulting in expected net sales in the range of down one percent,", "text_tts": "ne percent", "translate": "resulting in expected net sales in the range of down one percent,", "translate_tts": "resulting in expected net sales in the range of down one percent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:25.821", "mode": "azero-full", "language": "en", "target": "en", "text": "to up one percent.", "text_tts": "one percent", "translate": "to up one percent.", "translate_tts": "to up one percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:34.394", "mode": "azero-full", "language": "en", "target": "en", "text": "As you heard from Tibo, we have strong commercial plans for the year for each one of our segments as we bring and amplify more innovation to market", "text_tts": "lify more innovation to market", "translate": "As you heard from Tibo, we have strong commercial plans for the year for each one of our segments as we bring and amplify more innovation to market", "translate_tts": "As you heard from Tibo we have strong commercial plans for the year for each one of our segments as we bring and amplify more innovation to market", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:36.489", "mode": "azero-full", "language": "en", "target": "en", "text": "leverage our growing marketing muscle,", "text_tts": "ting muscle", "translate": "leverage our growing marketing muscle,", "translate_tts": "leverage our growing marketing muscle", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:41.201", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to build distribution and realize benefit from revenue growth management.", "text_tts": "gement", "translate": "continue to build distribution and realize benefit from revenue growth management.", "translate_tts": "continue to build distribution and realize benefit from revenue growth management", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:49.261", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, we're coming into twenty twenty five with more competitive brand support levels with the goal to accelerate consumption.", "text_tts": "with the goal to accelerate consumption", "translate": "At the same time, we're coming into twenty twenty five with more competitive brand support levels with the goal to accelerate consumption.", "translate_tts": "At the same time were coming into twenty twenty five with more competitive brand support levels with the goal to accelerate consumption", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:20:56.587", "mode": "azero-full", "language": "en", "target": "en", "text": "We also expect our teams to execute at a higher level in twenty twenty five behind the full adoption of our new operating model.", "text_tts": "ind the full adoption of our new operating model", "translate": "We also expect our teams to execute at a higher level in twenty twenty five behind the full adoption of our new operating model.", "translate_tts": "We also expect our teams to execute at a higher level in twenty twenty five behind the full adoption of our new operating model", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:01.111", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking at our segments for the full year, we expect", "text_tts": "gments for the full year we expect", "translate": "Looking at our segments for the full year, we expect", "translate_tts": "Looking at our segments for the full year we expect", "is_final": false, "emotion": "😡", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:12.182", "mode": "azero-full", "language": "en", "target": "en", "text": "self care organic sales growth will accelerate from twenty twenty four levels, building on our strong leadership positions and continuing to introduce differentiated innovation.", "text_tts": "differentiated innovation", "translate": "self care organic sales growth will accelerate from twenty twenty four levels, building on our strong leadership positions and continuing to introduce differentiated innovation.", "translate_tts": "self care organic sales growth will accelerate from twenty twenty four levels building on our strong leadership positions and continuing to introduce differentiated innovation", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:16.710", "mode": "azero-full", "language": "en", "target": "en", "text": "In Skin Health and Beauty, we expect to return the segment on a global basis.", "text_tts": "rn the segment on a global basis", "translate": "In Skin Health and Beauty, we expect to return the segment on a global basis.", "translate_tts": "In Skin Health and Beauty we expect to return the segment on a global basis", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:21.679", "mode": "azero-full", "language": "en", "target": "en", "text": "back to organic sales growth in twenty twenty five as we continue to strengthen our US business,", "text_tts": "as we continue to strengthen our US business", "translate": "back to organic sales growth in twenty twenty five as we continue to strengthen our US business,", "translate_tts": "back to organic sales growth in twenty twenty five as we continue to strengthen our US business", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:26.191", "mode": "azero-full", "language": "en", "target": "en", "text": "while driving ongoing solid performance in EMEA and Latin America.", "text_tts": "Latin America", "translate": "while driving ongoing solid performance in EMEA and Latin America.", "translate_tts": "while driving ongoing solid performance in EMEA and Latin America", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:33.812", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, in Essential Health, as pricing rolls off, we expect to deliver more moderate organic sales growth in twenty twenty five,", "text_tts": "organic sales growth in twenty twenty five", "translate": "And finally, in Essential Health, as pricing rolls off, we expect to deliver more moderate organic sales growth in twenty twenty five,", "translate_tts": "And finally in Essential Health as pricing rolls off we expect to deliver more moderate organic sales growth in twenty twenty five", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:36.362", "mode": "azero-full", "language": "en", "target": "en", "text": "with broad based growth across the categories.", "text_tts": "growth across the categories", "translate": "with broad based growth across the categories.", "translate_tts": "with broad based growth across the categories", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:48.220", "mode": "azero-full", "language": "en", "target": "en", "text": "From a quarterly progression, as Thibo mentioned, destocking and strategic price investments will impact the cadence of Kenview's top line and margin performance in the first half of the year.", "text_tts": "line and margin performance in the first half of the year", "translate": "From a quarterly progression, as Thibo mentioned, destocking and strategic price investments will impact the cadence of Kenview's top line and margin performance in the first half of the year.", "translate_tts": "From a quarterly progression as Thibo mentioned destocking and strategic price investments will impact the cadence of Kenviews top line and margin performance in the first half of the year", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:48.553", "mode": "azero-full", "language": "en", "target": "en", "text": "Combined.", "text_tts": "Combined", "translate": "Combined.", "translate_tts": "Combined", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:53.991", "mode": "azero-full", "language": "en", "target": "en", "text": "We estimate these factors will account for a three to four point headwind in the first quarter.", "text_tts": "three to four point headwind in the first quarter", "translate": "We estimate these factors will account for a three to four point headwind in the first quarter.", "translate_tts": "We estimate these factors will account for a three to four point headwind in the first quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:21:59.307", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, we expect organic sales to decline low single digits in Q one.", "text_tts": "low single digits in Q one", "translate": "As a result, we expect organic sales to decline low single digits in Q one.", "translate_tts": "As a result we expect organic sales to decline low single digits in Q one", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:03.860", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect these headwinds on top line to moderate in the second quarter.", "text_tts": "in the second quarter", "translate": "We expect these headwinds on top line to moderate in the second quarter.", "translate_tts": "We expect these headwinds on top line to moderate in the second quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:08.403", "mode": "azero-full", "language": "en", "target": "en", "text": "This dynamics will mask the underlying health of the business in the first half of the year.", "text_tts": "s in the first half of the year", "translate": "This dynamics will mask the underlying health of the business in the first half of the year.", "translate_tts": "This dynamics will mask the underlying health of the business in the first half of the year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:17.356", "mode": "azero-full", "language": "en", "target": "en", "text": "As we cycle through them, organic sales growth is expected to be much stronger in the back half of the year relative to the front half.", "text_tts": "to the front half", "translate": "As we cycle through them, organic sales growth is expected to be much stronger in the back half of the year relative to the front half.", "translate_tts": "As we cycle through them organic sales growth is expected to be much stronger in the back half of the year relative to the front half", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:23.383", "mode": "azero-full", "language": "en", "target": "en", "text": "In parallel, we expect twenty twenty five to be another year of strong productivity and efficiencies for our company.", "text_tts": "d efficiencies for our company", "translate": "In parallel, we expect twenty twenty five to be another year of strong productivity and efficiencies for our company.", "translate_tts": "In parallel we expect twenty twenty five to be another year of strong productivity and efficiencies for our company", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:26.867", "mode": "azero-full", "language": "en", "target": "en", "text": "We are continuing to accelerate automation.", "text_tts": "to accelerate automation", "translate": "We are continuing to accelerate automation.", "translate_tts": "We are continuing to accelerate automation", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:30.295", "mode": "azero-full", "language": "en", "target": "en", "text": "streamline end to end processes, optimize spend", "text_tts": "to end processes optimize spend", "translate": "streamline end to end processes, optimize spend", "translate_tts": "streamline end to end processes optimize spend", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:38.761", "mode": "azero-full", "language": "en", "target": "en", "text": "leverage digital and AI to enhance logistics and demand management and are on track to realize the balance of our Viewforward savings.", "text_tts": "the balance of our Viewforward savings", "translate": "leverage digital and AI to enhance logistics and demand management and are on track to realize the balance of our Viewforward savings.", "translate_tts": "leverage digital and AI to enhance logistics and demand management and are on track to realize the balance of our Viewforward savings", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:45.174", "mode": "azero-full", "language": "en", "target": "en", "text": "These combined savings will more than offset the investments we are making behind the business to increase our brands competitiveness,", "text_tts": "increase our brands competitiveness", "translate": "These combined savings will more than offset the investments we are making behind the business to increase our brands competitiveness,", "translate_tts": "These combined savings will more than offset the investments we are making behind the business to increase our brands competitiveness", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:50.386", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as inflationary and foreign exchange related headwinds that we're facing this year.", "text_tts": "s that were facing this year", "translate": "as well as inflationary and foreign exchange related headwinds that we're facing this year.", "translate_tts": "as well as inflationary and foreign exchange related headwinds that were facing this year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:22:55.608", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, we're planning for adjusted operating margin to expand year over year.", "text_tts": "expand year over year", "translate": "As a result, we're planning for adjusted operating margin to expand year over year.", "translate_tts": "As a result were planning for adjusted operating margin to expand year over year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:02.014", "mode": "azero-full", "language": "en", "target": "en", "text": "Given the fluidity of the recent tariff announcements, we have not factored in any impact in this outlook.", "text_tts": "any impact in this outlook", "translate": "Given the fluidity of the recent tariff announcements, we have not factored in any impact in this outlook.", "translate_tts": "Given the fluidity of the recent tariff announcements we have not factored in any impact in this outlook", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:17.856", "mode": "azero-full", "language": "en", "target": "en", "text": "We are assuming a fairly similar net interest expense to twenty twenty four and adjusted effective tax rate of twenty five point five percent to twenty six point five percent with about one point nine three billion diluted weighted average shares outstanding.", "text_tts": "o twenty six point five percent with about one point nine three billion diluted weighted average shares outstanding", "translate": "We are assuming a fairly similar net interest expense to twenty twenty four and adjusted effective tax rate of twenty five point five percent to twenty six point five percent with about one point nine three billion diluted weighted average shares outstanding.", "translate_tts": "We are assuming a fairly similar net interest expense to twenty twenty four and adjusted effective tax rate of twenty five point five percent to twenty six point five percent with about one point nine three billion diluted weighted average shares outstanding", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:23.070", "mode": "azero-full", "language": "en", "target": "en", "text": "We're planning to grow adjusted diluted EPS on a constant currency basis.", "text_tts": "constant currency basis", "translate": "We're planning to grow adjusted diluted EPS on a constant currency basis.", "translate_tts": "Were planning to grow adjusted diluted EPS on a constant currency basis", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:24.733", "mode": "azero-full", "language": "en", "target": "en", "text": "slightly ahead of organic sales growth.", "text_tts": "ad of organic sales growth", "translate": "slightly ahead of organic sales growth.", "translate_tts": "slightly ahead of organic sales growth", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:28.502", "mode": "azero-full", "language": "en", "target": "en", "text": "even as we continue to reinvest at higher rates behind our brands.", "text_tts": "to reinvest at higher rates behind our brands", "translate": "even as we continue to reinvest at higher rates behind our brands.", "translate_tts": "even as we continue to reinvest at higher rates behind our brands", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:34.034", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted diluted earnings per share are expected to be flat to up two percent", "text_tts": "be flat to up two percent", "translate": "Adjusted diluted earnings per share are expected to be flat to up two percent", "translate_tts": "Adjusted diluted earnings per share are expected to be flat to up two percent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:36.447", "mode": "azero-full", "language": "en", "target": "en", "text": "including a mid single digit headwind from currency.", "text_tts": "mid single digit headwind from currency", "translate": "including a mid single digit headwind from currency.", "translate_tts": "including a mid single digit headwind from currency", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:40.943", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing, twenty twenty five will be an important year for Canview.", "text_tts": "important year for Canview", "translate": "In closing, twenty twenty five will be an important year for Canview.", "translate_tts": "In closing twenty twenty five will be an important year for Canview", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:47.394", "mode": "azero-full", "language": "en", "target": "en", "text": "As we put our separation from JNJ behind us, we entered the next chapter of our journey as an independent company", "text_tts": "our journey as an independent company", "translate": "As we put our separation from JNJ behind us, we entered the next chapter of our journey as an independent company", "translate_tts": "As we put our separation from JNJ behind us we entered the next chapter of our journey as an independent company", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:23:51.082", "mode": "azero-full", "language": "en", "target": "en", "text": "and aim to unleash acceleration in our profitable growth.", "text_tts": "leash acceleration in our profitable growth", "translate": "and aim to unleash acceleration in our profitable growth.", "translate_tts": "and aim to unleash acceleration in our profitable growth", "is_final": false, "emotion": "😰", "events": "📞👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:02.079", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams around the world are ready, and I want to thank them for their passion and focus on helping more consumers realize the extraordinary power of everyday care.", "text_tts": "rs realize the extraordinary power of everyday care", "translate": "Our teams around the world are ready, and I want to thank them for their passion and focus on helping more consumers realize the extraordinary power of everyday care.", "translate_tts": "Our teams around the world are ready and I want to thank them for their passion and focus on helping more consumers realize the extraordinary power of everyday care", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 06:24:03.637", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we open the call for questions.", "text_tts": "the call for questions", "translate": "Before we open the call for questions.", "translate_tts": "Before we open the call for questions", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:06.761", "mode": "azero-full", "language": "en", "target": "en", "text": "You may have seen the filing that was recently made by Starboard Value.", "text_tts": "board Value", "translate": "You may have seen the filing that was recently made by Starboard Value.", "translate_tts": "You may have seen the filing that was recently made by Starboard Value", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:08.921", "mode": "azero-full", "language": "en", "target": "en", "text": "We engage regularly with our shareholders,", "text_tts": "regularly with our shareholders", "translate": "We engage regularly with our shareholders,", "translate_tts": "We engage regularly with our shareholders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:14.328", "mode": "azero-full", "language": "en", "target": "en", "text": "and are open to constructive dialogue and suggestions from all Canview shareholders.", "text_tts": "Canview shareholders", "translate": "and are open to constructive dialogue and suggestions from all Canview shareholders.", "translate_tts": "and are open to constructive dialogue and suggestions from all Canview shareholders", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:19.372", "mode": "azero-full", "language": "en", "target": "en", "text": "With that said, the purpose of today's call is to discuss our twenty twenty four results", "text_tts": "our twenty twenty four results", "translate": "With that said, the purpose of today's call is to discuss our twenty twenty four results", "translate_tts": "With that said the purpose of todays call is to discuss our twenty twenty four results", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:20.622", "mode": "azero-full", "language": "en", "target": "en", "text": "and twenty twenty five outlook.", "text_tts": "enty twenty five outlook", "translate": "and twenty twenty five outlook.", "translate_tts": "and twenty twenty five outlook", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:30.624", "mode": "azero-full", "language": "en", "target": "en", "text": "We appreciate your keeping your questions focused on these topics, and we will not be making any further comments on our shareholder conversations or denominations at this time.", "text_tts": "r conversations or denominations at this time", "translate": "We appreciate your keeping your questions focused on these topics, and we will not be making any further comments on our shareholder conversations or denominations at this time.", "translate_tts": "We appreciate your keeping your questions focused on these topics and we will not be making any further comments on our shareholder conversations or denominations at this time", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:34.022", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, we will open the call for questions.", "text_tts": "will open the call for questions", "translate": "With that, we will open the call for questions.", "translate_tts": "With that we will open the call for questions", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:39.285", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. At this time, we'll be conducting a question and answer session.", "text_tts": "estion and answer session", "translate": "Thank you. At this time, we'll be conducting a question and answer session.", "translate_tts": "Thank you At this time well be conducting a question and answer session", "is_final": false, "emotion": "", "events": "📞📞👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:46.084", "mode": "azero-full", "language": "en", "target": "en", "text": "In the interest of time, we ask that you please limit yourself to one question to allow for as many questions as possible.", "text_tts": "as many questions as possible", "translate": "In the interest of time, we ask that you please limit yourself to one question to allow for as many questions as possible.", "translate_tts": "In the interest of time we ask that you please limit yourself to one question to allow for as many questions as possible", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:49.141", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have a question, please press star one on your telephone keypad.", "text_tts": "telephone keypad", "translate": "If you have a question, please press star one on your telephone keypad.", "translate_tts": "If you have a question please press star one on your telephone keypad", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:51.830", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, simply press star two.", "text_tts": "question simply press star two", "translate": "To withdraw your question, simply press star two.", "translate_tts": "To withdraw your question simply press star two", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:57.526", "mode": "azero-full", "language": "en", "target": "en", "text": "For participants using speaker equipment, it may be necessary to pick up your handset before pressing the Star key.", "text_tts": "handset before pressing the Star key", "translate": "For participants using speaker equipment, it may be necessary to pick up your handset before pressing the Star key.", "translate_tts": "For participants using speaker equipment it may be necessary to pick up your handset before pressing the Star key", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:24:59.260", "mode": "azero-full", "language": "en", "target": "en", "text": "One moment please for your first question.", "text_tts": "for your first question", "translate": "One moment please for your first question.", "translate_tts": "One moment please for your first question", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:07.581", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from the line of Filippo Fillorni with City. Please proceed with your question.", "text_tts": "lippo Fillorni with City Please proceed with your question", "translate": "Our first question comes from the line of Filippo Fillorni with City. Please proceed with your question.", "translate_tts": "Our first question comes from the line of Filippo Fillorni with City Please proceed with your question", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Fillorni (City Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:23.722", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning, everyone. So I wanted to ask two clarification on the organic sales growth guidance for twenty twenty five first in terms of like the negative impacts that you saw in Q four both on cold and flu and essential health.", "text_tts": "pacts that you saw in Q four both on cold and flu and essential health", "translate": "Hey, good morning, everyone. So I wanted to ask two clarification on the organic sales growth guidance for twenty twenty five first in terms of like the negative impacts that you saw in Q four both on cold and flu and essential health.", "translate_tts": "Hey good morning everyone So I wanted to ask two clarification on the organic sales growth guidance for twenty twenty five first in terms of like the negative impacts that you saw in Q four both on cold and flu and essential health", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Fillorni (City Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:24.677", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you give us a sense of?", "text_tts": "Can you give us a sense of", "translate": "Can you give us a sense of?", "translate_tts": "Can you give us a sense of", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Fillorni (City Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:28.164", "mode": "azero-full", "language": "en", "target": "en", "text": "like what is the contribution of the drug in Q one?", "text_tts": "one", "translate": "like what is the contribution of the drug in Q one?", "translate_tts": "like what is the contribution of the drug in Q one", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Fillorni (City Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:44.062", "mode": "azero-full", "language": "en", "target": "en", "text": "Particularly in cold and flu, it seems like the case count has really picked up in the end of December, beginning of January. So are you assuming you're not going to get a restocking in on your cold and flu, especially the pediatric", "text_tts": "pediatric", "translate": "Particularly in cold and flu, it seems like the case count has really picked up in the end of December, beginning of January. So are you assuming you're not going to get a restocking in on your cold and flu, especially the pediatric", "translate_tts": "Particularly in cold and flu it seems like the case count has really picked up in the end of December beginning of January So are you assuming youre not going to get a restocking in on your cold and flu especially the pediatric", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Fillorni (City Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:57.577", "mode": "azero-full", "language": "en", "target": "en", "text": "cold and flu medicine that you called out? And then on the kind of Asia Pacific inventory issues, can you walk us through like what impact are you expecting going forward and how long it would take you to fix the disruptions that you called out?", "text_tts": "ions that you called out", "translate": "cold and flu medicine that you called out? And then on the kind of Asia Pacific inventory issues, can you walk us through like what impact are you expecting going forward and how long it would take you to fix the disruptions that you called out?", "translate_tts": "cold and flu medicine that you called out And then on the kind of Asia Pacific inventory issues can you walk us through like what impact are you expecting going forward and how long it would take you to fix the disruptions that you called out", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Fillorni (City Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:25:57.829", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "🐶🐱🐶📢", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Fillorni (City Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:06.474", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, good morning, Filippo. And so your question about our guidance for twenty twenty five,", "text_tts": "guidance for twenty twenty five", "translate": "Yes, good morning, Filippo. And so your question about our guidance for twenty twenty five,", "translate_tts": "Yes good morning Filippo And so your question about our guidance for twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:07.556", "mode": "azero-full", "language": "en", "target": "en", "text": "Let let me.", "text_tts": "Let let me", "translate": "Let let me.", "translate_tts": "Let let me", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:10.659", "mode": "azero-full", "language": "en", "target": "en", "text": "Start by.", "text_tts": "y", "translate": "Start by.", "translate_tts": "Start by", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:15.671", "mode": "azero-full", "language": "en", "target": "en", "text": "talking about how we feel confident about our guidance overall.", "text_tts": "guidance overall", "translate": "talking about how we feel confident about our guidance overall.", "translate_tts": "talking about how we feel confident about our guidance overall", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:30.278", "mode": "azero-full", "language": "en", "target": "en", "text": "If you think about our starting point, we grew one point five percent in twenty twenty four. You heard me say in the prepared remarks that if you without pediatric pain, we would have grown one point higher", "text_tts": "ks that if you without pediatric pain we would have grown one point higher", "translate": "If you think about our starting point, we grew one point five percent in twenty twenty four. You heard me say in the prepared remarks that if you without pediatric pain, we would have grown one point higher", "translate_tts": "If you think about our starting point we grew one point five percent in twenty twenty four You heard me say in the prepared remarks that if you without pediatric pain we would have grown one point higher", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:31.026", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, as a company.", "text_tts": "Yeah as a company", "translate": "Yeah, as a company.", "translate_tts": "Yeah as a company", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:36.973", "mode": "azero-full", "language": "en", "target": "en", "text": "So I would say our run rate exceeding twenty twenty four is about two point five percent.", "text_tts": "wenty four is about two point five percent", "translate": "So I would say our run rate exceeding twenty twenty four is about two point five percent.", "translate_tts": "So I would say our run rate exceeding twenty twenty four is about two point five percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:51.020", "mode": "azero-full", "language": "en", "target": "en", "text": "If you add to that the stronger plans we have for twenty twenty five and the fact that we are going to benefit from the compounding impact of the structural changes we did in twenty twenty four, that's what gets us", "text_tts": "wenty twenty four thats what gets us", "translate": "If you add to that the stronger plans we have for twenty twenty five and the fact that we are going to benefit from the compounding impact of the structural changes we did in twenty twenty four, that's what gets us", "translate_tts": "If you add to that the stronger plans we have for twenty twenty five and the fact that we are going to benefit from the compounding impact of the structural changes we did in twenty twenty four thats what gets us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:54.861", "mode": "azero-full", "language": "en", "target": "en", "text": "to the midpoint", "text_tts": "midpoint", "translate": "to the midpoint", "translate_tts": "to the midpoint", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:26:55.848", "mode": "azero-full", "language": "en", "target": "en", "text": "of our guidance.", "text_tts": "of our guidance", "translate": "of our guidance.", "translate_tts": "of our guidance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:05.524", "mode": "azero-full", "language": "en", "target": "en", "text": "Now what will bring us up or down, that is this midpoint, will be driven by the quality of the execution and how consumers respond, but also", "text_tts": "d how consumers respond but also", "translate": "Now what will bring us up or down, that is this midpoint, will be driven by the quality of the execution and how consumers respond, but also", "translate_tts": "Now what will bring us up or down that is this midpoint will be driven by the quality of the execution and how consumers respond but also", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:20.757", "mode": "azero-full", "language": "en", "target": "en", "text": "the seasonal businesses and how the seasons are going to behave in twenty twenty five. So if the seasons are positive, it will tilt toward the higher end of the guidance. It is", "text_tts": "ward the higher end of the guidance It is", "translate": "the seasonal businesses and how the seasons are going to behave in twenty twenty five. So if the seasons are positive, it will tilt toward the higher end of the guidance. It is", "translate_tts": "the seasonal businesses and how the seasons are going to behave in twenty twenty five So if the seasons are positive it will tilt toward the higher end of the guidance It is", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:25.315", "mode": "azero-full", "language": "en", "target": "en", "text": "if not the case, it will dip towards the lower end of the guidance.", "text_tts": "the guidance", "translate": "if not the case, it will dip towards the lower end of the guidance.", "translate_tts": "if not the case it will dip towards the lower end of the guidance", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:26.326", "mode": "azero-full", "language": "en", "target": "en", "text": "Now, as you said,", "text_tts": "said", "translate": "Now, as you said,", "translate_tts": "Now as you said", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:31.271", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect, while we have strong operational plans,", "text_tts": "while we have strong operational plans", "translate": "we expect, while we have strong operational plans,", "translate_tts": "we expect while we have strong operational plans", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:32.241", "mode": "azero-full", "language": "en", "target": "en", "text": "through the full year.", "text_tts": "through the full year", "translate": "through the full year.", "translate_tts": "through the full year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:36.594", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect in twenty in the first quarter,", "text_tts": "in twenty in the first quarter", "translate": "we expect in twenty in the first quarter,", "translate_tts": "we expect in twenty in the first quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:39.213", "mode": "azero-full", "language": "en", "target": "en", "text": "to have.", "text_tts": "", "translate": "to have.", "translate_tts": "to have", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:40.548", "mode": "azero-full", "language": "en", "target": "en", "text": "two factors.", "text_tts": "two factors", "translate": "two factors.", "translate_tts": "two factors", "is_final": false, "emotion": "", "events": "📞🌠🥴👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:46.274", "mode": "azero-full", "language": "en", "target": "en", "text": "that will depress our results and mask the underlying health", "text_tts": "nderlying health", "translate": "that will depress our results and mask the underlying health", "translate_tts": "that will depress our results and mask the underlying health", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:52.436", "mode": "azero-full", "language": "en", "target": "en", "text": "of the business. The first one is the linear impact of the low", "text_tts": "of the low", "translate": "of the business. The first one is the linear impact of the low", "translate_tts": "of the business The first one is the linear impact of the low", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:27:54.555", "mode": "azero-full", "language": "en", "target": "en", "text": "um, pediatric pain.", "text_tts": "ediatric pain", "translate": "um, pediatric pain.", "translate_tts": "um pediatric pain", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:04.437", "mode": "azero-full", "language": "en", "target": "en", "text": "incidents that we saw in Q four. And you are right, we are not expecting", "text_tts": "ht we are not expecting", "translate": "incidents that we saw in Q four. And you are right, we are not expecting", "translate_tts": "incidents that we saw in Q four And you are right we are not expecting", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:10.308", "mode": "azero-full", "language": "en", "target": "en", "text": "uptake in Q one for two reasons.", "text_tts": "in Q one for two reasons", "translate": "uptake in Q one for two reasons.", "translate_tts": "uptake in Q one for two reasons", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:13.043", "mode": "azero-full", "language": "en", "target": "en", "text": "in a market like the US,", "text_tts": "market like the US", "translate": "in a market like the US,", "translate_tts": "in a market like the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:29.891", "mode": "azero-full", "language": "en", "target": "en", "text": "while we see while we saw an uptick at the beginning of January, then a decline in the middle of January and we see a slight uptick again recently. It has been pretty erratic and I think it's too soon to call", "text_tts": "its too soon to call", "translate": "while we see while we saw an uptick at the beginning of January, then a decline in the middle of January and we see a slight uptick again recently. It has been pretty erratic and I think it's too soon to call", "translate_tts": "while we see while we saw an uptick at the beginning of January then a decline in the middle of January and we see a slight uptick again recently It has been pretty erratic and I think its too soon to call", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:31.374", "mode": "azero-full", "language": "en", "target": "en", "text": "for for another side in the U. S.", "text_tts": "nother side in the U S", "translate": "for for another side in the U. S.", "translate_tts": "for for another side in the U S", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:31.978", "mode": "azero-full", "language": "en", "target": "en", "text": "in China.", "text_tts": "in China", "translate": "in China.", "translate_tts": "in China", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:46.475", "mode": "azero-full", "language": "en", "target": "en", "text": "the go to market is different. Distributors and stores tend to stock up ahead of the season. They had a low season in Q four as we talked about. And so even if the incidents go", "text_tts": "d about And so even if the incidents go", "translate": "the go to market is different. Distributors and stores tend to stock up ahead of the season. They had a low season in Q four as we talked about. And so even if the incidents go", "translate_tts": "the go to market is different Distributors and stores tend to stock up ahead of the season They had a low season in Q four as we talked about And so even if the incidents go", "is_final": false, "emotion": "😔", "events": "📻👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:48.519", "mode": "azero-full", "language": "en", "target": "en", "text": "in Q one, we would expect them to destock", "text_tts": "e we would expect them to destock", "translate": "in Q one, we would expect them to destock", "translate_tts": "in Q one we would expect them to destock", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:51.960", "mode": "azero-full", "language": "en", "target": "en", "text": "and to bleed the inventory in Q one with no impact.", "text_tts": "the inventory in Q one with no impact", "translate": "and to bleed the inventory in Q one with no impact.", "translate_tts": "and to bleed the inventory in Q one with no impact", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:52.648", "mode": "azero-full", "language": "en", "target": "en", "text": "on", "text_tts": "on", "translate": "on", "translate_tts": "on", "is_final": false, "emotion": "", "events": "📞🌠🥴👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:54.116", "mode": "azero-full", "language": "en", "target": "en", "text": "Our shipments.", "text_tts": "Our shipments", "translate": "Our shipments.", "translate_tts": "Our shipments", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:28:56.002", "mode": "azero-full", "language": "en", "target": "en", "text": "And the second reason.", "text_tts": "reason", "translate": "And the second reason.", "translate_tts": "And the second reason", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:11.844", "mode": "azero-full", "language": "en", "target": "en", "text": "that will impact the first quarter on that front is the lingering impact of the distribution disruption we saw in China. We will take", "text_tts": "ption we saw in China We will take", "translate": "that will impact the first quarter on that front is the lingering impact of the distribution disruption we saw in China. We will take", "translate_tts": "that will impact the first quarter on that front is the lingering impact of the distribution disruption we saw in China We will take", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:14.572", "mode": "azero-full", "language": "en", "target": "en", "text": "A limit of time to to fix.", "text_tts": "t of time to to fix", "translate": "A limit of time to to fix.", "translate_tts": "A limit of time to to fix", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:16.210", "mode": "azero-full", "language": "en", "target": "en", "text": "Or do you want to add something?", "text_tts": "Or do you want to add something", "translate": "Or do you want to add something?", "translate_tts": "Or do you want to add something", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:20.216", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Tibo, yes. And I said in my prepared remarks, Filippo.", "text_tts": "prepared remarks Filippo", "translate": "Thank you, Tibo, yes. And I said in my prepared remarks, Filippo.", "translate_tts": "Thank you Tibo yes And I said in my prepared remarks Filippo", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:36.040", "mode": "azero-full", "language": "en", "target": "en", "text": "the factors that Tivo referred to are a drag of about three to four points. So the combination of the low start to the season, particularly in pediatrics, and also the lingering backs of the distribution issues we have in China", "text_tts": "f the distribution issues we have in China", "translate": "the factors that Tivo referred to are a drag of about three to four points. So the combination of the low start to the season, particularly in pediatrics, and also the lingering backs of the distribution issues we have in China", "translate_tts": "the factors that Tivo referred to are a drag of about three to four points So the combination of the low start to the season particularly in pediatrics and also the lingering backs of the distribution issues we have in China", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:43.101", "mode": "azero-full", "language": "en", "target": "en", "text": "Asia Pacific in general. And there's one more factor that I would like to mention that gets us to", "text_tts": "at gets us to", "translate": "Asia Pacific in general. And there's one more factor that I would like to mention that gets us to", "translate_tts": "Asia Pacific in general And theres one more factor that I would like to mention that gets us to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:29:50.575", "mode": "azero-full", "language": "en", "target": "en", "text": "the top line of low single digits in Q one, which is trade investments that we're stepping up in the first half of twenty twenty five.", "text_tts": "half of twenty twenty five", "translate": "the top line of low single digits in Q one, which is trade investments that we're stepping up in the first half of twenty twenty five.", "translate_tts": "the top line of low single digits in Q one which is trade investments that were stepping up in the first half of twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:02.186", "mode": "azero-full", "language": "en", "target": "en", "text": "As we think holistically about our brand investment, we not only have brand marketing investments through advertising, but we are also making sure that our promotional spend", "text_tts": "aking sure that our promotional spend", "translate": "As we think holistically about our brand investment, we not only have brand marketing investments through advertising, but we are also making sure that our promotional spend", "translate_tts": "As we think holistically about our brand investment we not only have brand marketing investments through advertising but we are also making sure that our promotional spend", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:14.828", "mode": "azero-full", "language": "en", "target": "en", "text": "in store is competitive, and we're doing that primarily in the US through trade, investment and promotional programs. So that's how I get to the number that I explained before.", "text_tts": "explained before", "translate": "in store is competitive, and we're doing that primarily in the US through trade, investment and promotional programs. So that's how I get to the number that I explained before.", "translate_tts": "in store is competitive and were doing that primarily in the US through trade investment and promotional programs So thats how I get to the number that I explained before", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:29.385", "mode": "azero-full", "language": "en", "target": "en", "text": "This is temporary. It does not say much about the underlying health of the business because as those impacts are cycled through, we will see the acceleration in the second half of the year as", "text_tts": "cond half of the year as", "translate": "This is temporary. It does not say much about the underlying health of the business because as those impacts are cycled through, we will see the acceleration in the second half of the year as", "translate_tts": "This is temporary It does not say much about the underlying health of the business because as those impacts are cycled through we will see the acceleration in the second half of the year as", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:36.224", "mode": "azero-full", "language": "en", "target": "en", "text": "see the full impact of our plans, including the benefits of RGM, the full impact of our brand plans,", "text_tts": "our brand plans", "translate": "see the full impact of our plans, including the benefits of RGM, the full impact of our brand plans,", "translate_tts": "see the full impact of our plans including the benefits of RGM the full impact of our brand plans", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:43.734", "mode": "azero-full", "language": "en", "target": "en", "text": "and some of the absence of the headwinds we saw in twenty twenty four. So strong operational plans underlying these impacts that I described.", "text_tts": "these impacts that I described", "translate": "and some of the absence of the headwinds we saw in twenty twenty four. So strong operational plans underlying these impacts that I described.", "translate_tts": "and some of the absence of the headwinds we saw in twenty twenty four So strong operational plans underlying these impacts that I described", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grum (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:49.875", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Peter Grum with UBS. Please proceed with your question.", "text_tts": "roceed with your question", "translate": "Thank you. Our next question comes from the line of Peter Grum with UBS. Please proceed with your question.", "translate_tts": "Thank you Our next question comes from the line of Peter Grum with UBS Please proceed with your question", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grum (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:30:53.725", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, operator. Good morning, everyone. Maybe just to follow up on that.", "text_tts": "o follow up on that", "translate": "Thanks, operator. Good morning, everyone. Maybe just to follow up on that.", "translate_tts": "Thanks operator Good morning everyone Maybe just to follow up on that", "is_final": false, "emotion": "😊", "events": "🐔👂🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grum (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:02.017", "mode": "azero-full", "language": "en", "target": "en", "text": "I would love to get some perspective on just the category growth assumptions. I think you mentioned two percent to three percent globally. Can you maybe share", "text_tts": "Can you maybe share", "translate": "I would love to get some perspective on just the category growth assumptions. I think you mentioned two percent to three percent globally. Can you maybe share", "translate_tts": "I would love to get some perspective on just the category growth assumptions I think you mentioned two percent to three percent globally Can you maybe share", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grum (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:06.356", "mode": "azero-full", "language": "en", "target": "en", "text": "how you see that playing out in the US versus what you might expect internationally?", "text_tts": "what you might expect internationally", "translate": "how you see that playing out in the US versus what you might expect internationally?", "translate_tts": "how you see that playing out in the US versus what you might expect internationally", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grum (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:14.354", "mode": "azero-full", "language": "en", "target": "en", "text": "And then just on the guidance, right? I think you just mentioned an acceleration in the back half of the year. So should we interpret that as", "text_tts": "t that as", "translate": "And then just on the guidance, right? I think you just mentioned an acceleration in the back half of the year. So should we interpret that as", "translate_tts": "And then just on the guidance right I think you just mentioned an acceleration in the back half of the year So should we interpret that as", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grum (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:20.750", "mode": "azero-full", "language": "en", "target": "en", "text": "two Q organic sales growth is going to be muted as well. And then maybe just taking the flip of", "text_tts": "king the flip of", "translate": "two Q organic sales growth is going to be muted as well. And then maybe just taking the flip of", "translate_tts": "two Q organic sales growth is going to be muted as well And then maybe just taking the flip of", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grum (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:27.525", "mode": "azero-full", "language": "en", "target": "en", "text": "Filippo's question. I mean, what are you assuming in the fourth quarter? Are you assuming that you get the these headwinds that you dealt with", "text_tts": "ou get the these headwinds that you dealt with", "translate": "Filippo's question. I mean, what are you assuming in the fourth quarter? Are you assuming that you get the these headwinds that you dealt with", "translate_tts": "Filippos question I mean what are you assuming in the fourth quarter Are you assuming that you get the these headwinds that you dealt with", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grum (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:36.412", "mode": "azero-full", "language": "en", "target": "en", "text": "from weaker cough and cold, from the inventory disruptions, are you assuming they come back and that's part of the improvement that you're embedding in the back half of the year?", "text_tts": "of the year", "translate": "from weaker cough and cold, from the inventory disruptions, are you assuming they come back and that's part of the improvement that you're embedding in the back half of the year?", "translate_tts": "from weaker cough and cold from the inventory disruptions are you assuming they come back and thats part of the improvement that youre embedding in the back half of the year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grum (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:54.929", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, Peter, good morning. So let me take your question on the category assumptions for twenty twenty five and Paul will follow up on the phasing in twenty twenty five. So we", "text_tts": "n the phasing in twenty twenty five So we", "translate": "Yeah, Peter, good morning. So let me take your question on the category assumptions for twenty twenty five and Paul will follow up on the phasing in twenty twenty five. So we", "translate_tts": "Yeah Peter good morning So let me take your question on the category assumptions for twenty twenty five and Paul will follow up on the phasing in twenty twenty five So we", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Grum (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:31:59.132", "mode": "azero-full", "language": "en", "target": "en", "text": "indeed expect our categories to slow down", "text_tts": "our categories to slow down", "translate": "indeed expect our categories to slow down", "translate_tts": "indeed expect our categories to slow down", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:11.554", "mode": "azero-full", "language": "en", "target": "en", "text": "from a three percent to four percent to a two percent to three percent in twenty twenty five. I would say the main reason, Peter, is the fact that you will have a much lower impact", "text_tts": "the main reason Peter is the fact that you will have a much lower impact", "translate": "from a three percent to four percent to a two percent to three percent in twenty twenty five. I would say the main reason, Peter, is the fact that you will have a much lower impact", "translate_tts": "from a three percent to four percent to a two percent to three percent in twenty twenty five I would say the main reason Peter is the fact that you will have a much lower impact", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:13.159", "mode": "azero-full", "language": "en", "target": "en", "text": "of price.", "text_tts": "of price", "translate": "of price.", "translate_tts": "of price", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:18.903", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty five compared to twenty twenty four. From a consumer point of view,", "text_tts": "enty twenty four From a consumer point of view", "translate": "in twenty twenty five compared to twenty twenty four. From a consumer point of view,", "translate_tts": "in twenty twenty five compared to twenty twenty four From a consumer point of view", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:22.121", "mode": "azero-full", "language": "en", "target": "en", "text": "What we see is, on one hand,", "text_tts": "is on one hand", "translate": "What we see is, on one hand,", "translate_tts": "What we see is on one hand", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:25.612", "mode": "azero-full", "language": "en", "target": "en", "text": "consumers are clearly focused on", "text_tts": "learly focused on", "translate": "consumers are clearly focused on", "translate_tts": "consumers are clearly focused on", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:28.158", "mode": "azero-full", "language": "en", "target": "en", "text": "convenience and value.", "text_tts": "and value", "translate": "convenience and value.", "translate_tts": "convenience and value", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:44.416", "mode": "azero-full", "language": "en", "target": "en", "text": "but they are also extremely focused on the health and the health of their loved ones, and they are not ready to compromise on this. And we see it with the example of private label penetration that continues to", "text_tts": "l penetration that continues to", "translate": "but they are also extremely focused on the health and the health of their loved ones, and they are not ready to compromise on this. And we see it with the example of private label penetration that continues to", "translate_tts": "but they are also extremely focused on the health and the health of their loved ones and they are not ready to compromise on this And we see it with the example of private label penetration that continues to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:32:57.047", "mode": "azero-full", "language": "en", "target": "en", "text": "be, I would say, about flat on a global basis. And actually, if I look at the most recent periods, private label penetration in our category is going down in aggregate.", "text_tts": "g down in aggregate", "translate": "be, I would say, about flat on a global basis. And actually, if I look at the most recent periods, private label penetration in our category is going down in aggregate.", "translate_tts": "be I would say about flat on a global basis And actually if I look at the most recent periods private label penetration in our category is going down in aggregate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:02.448", "mode": "azero-full", "language": "en", "target": "en", "text": "So I would expect a consumer to be to be continue to be focused", "text_tts": "be continue to be focused", "translate": "So I would expect a consumer to be to be continue to be focused", "translate_tts": "So I would expect a consumer to be to be continue to be focused", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:07.162", "mode": "azero-full", "language": "en", "target": "en", "text": "on high quality, differentiated, superior health", "text_tts": "h quality differentiated superior health", "translate": "on high quality, differentiated, superior health", "translate_tts": "on high quality differentiated superior health", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:07.870", "mode": "azero-full", "language": "en", "target": "en", "text": "solutions.", "text_tts": "solutions", "translate": "solutions.", "translate_tts": "solutions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:15.141", "mode": "azero-full", "language": "en", "target": "en", "text": "but we will have a lower role of pricing in twenty twenty five definitely.", "text_tts": "twenty twenty five definitely", "translate": "but we will have a lower role of pricing in twenty twenty five definitely.", "translate_tts": "but we will have a lower role of pricing in twenty twenty five definitely", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:22.641", "mode": "azero-full", "language": "en", "target": "en", "text": "Or do you want to take to speak about the phasing? Sure. Thank you. Kibo and Peter, good morning.", "text_tts": "Thank you Kibo and Peter good morning", "translate": "Or do you want to take to speak about the phasing? Sure. Thank you. Kibo and Peter, good morning.", "translate_tts": "Or do you want to take to speak about the phasing Sure Thank you Kibo and Peter good morning", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:37.291", "mode": "azero-full", "language": "en", "target": "en", "text": "I described the dynamics in Q one, particularly for the second quarter. We will see we do see an acceleration. We expect an acceleration and is it it's into positive territory.", "text_tts": "is it its into positive territory", "translate": "I described the dynamics in Q one, particularly for the second quarter. We will see we do see an acceleration. We expect an acceleration and is it it's into positive territory.", "translate_tts": "I described the dynamics in Q one particularly for the second quarter We will see we do see an acceleration We expect an acceleration and is it its into positive territory", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:33:50.655", "mode": "azero-full", "language": "en", "target": "en", "text": "It's not all the way to the full strength of our plans because the dynamics in China will take more than the one quarter to be fixed.", "text_tts": "e quarter to be fixed", "translate": "It's not all the way to the full strength of our plans because the dynamics in China will take more than the one quarter to be fixed.", "translate_tts": "Its not all the way to the full strength of our plans because the dynamics in China will take more than the one quarter to be fixed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:04.922", "mode": "azero-full", "language": "en", "target": "en", "text": "So again, it does not demonstrate the full impact of our plans. When it comes to the fourth quarter assumptions, you're right. What we are talking about in Q four is the absence of the headwinds that we saw", "text_tts": "nds that we saw", "translate": "So again, it does not demonstrate the full impact of our plans. When it comes to the fourth quarter assumptions, you're right. What we are talking about in Q four is the absence of the headwinds that we saw", "translate_tts": "So again it does not demonstrate the full impact of our plans When it comes to the fourth quarter assumptions youre right What we are talking about in Q four is the absence of the headwinds that we saw", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:18.419", "mode": "azero-full", "language": "en", "target": "en", "text": "in Q four of twenty twenty four. We expect a normal season overall in Cold Kof and Flu. And we also see selective price actions outside the US", "text_tts": "ctive price actions outside the US", "translate": "in Q four of twenty twenty four. We expect a normal season overall in Cold Kof and Flu. And we also see selective price actions outside the US", "translate_tts": "in Q four of twenty twenty four We expect a normal season overall in Cold Kof and Flu And we also see selective price actions outside the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:24.896", "mode": "azero-full", "language": "en", "target": "en", "text": "and the full impact of our plants with the most strength being seen in Q four of twenty twenty five.", "text_tts": "being seen in Q four of twenty twenty five", "translate": "and the full impact of our plants with the most strength being seen in Q four of twenty twenty five.", "translate_tts": "and the full impact of our plants with the most strength being seen in Q four of twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:31.101", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Anna Lazul with Bank of America. Please proceed with your question.", "text_tts": "of America Please proceed with your question", "translate": "Thank you. Our next question comes from the line of Anna Lazul with Bank of America. Please proceed with your question.", "translate_tts": "Thank you Our next question comes from the line of Anna Lazul with Bank of America Please proceed with your question", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:35.224", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning. Thank you so much for the question.", "text_tts": "Thank you so much for the question", "translate": "Hi, good morning. Thank you so much for the question.", "translate_tts": "Hi good morning Thank you so much for the question", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:49.290", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to ask on Skin Health and Beauty in particular, the volumes starting to recover here in the fourth quarter. And I was wondering just if you can give more insight on the innovation pipeline and", "text_tts": "e and", "translate": "I wanted to ask on Skin Health and Beauty in particular, the volumes starting to recover here in the fourth quarter. And I was wondering just if you can give more insight on the innovation pipeline and", "translate_tts": "I wanted to ask on Skin Health and Beauty in particular the volumes starting to recover here in the fourth quarter And I was wondering just if you can give more insight on the innovation pipeline and", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:52.428", "mode": "azero-full", "language": "en", "target": "en", "text": "any potential for shelf space gains in twenty twenty five?", "text_tts": "enty twenty five", "translate": "any potential for shelf space gains in twenty twenty five?", "translate_tts": "any potential for shelf space gains in twenty twenty five", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:34:59.684", "mode": "azero-full", "language": "en", "target": "en", "text": "I was wondering if you're expecting maybe a better sun care season and then potentially shelf space gains in the fall. Thank you.", "text_tts": "e gains in the fall Thank you", "translate": "I was wondering if you're expecting maybe a better sun care season and then potentially shelf space gains in the fall. Thank you.", "translate_tts": "I was wondering if youre expecting maybe a better sun care season and then potentially shelf space gains in the fall Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:13.237", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, good morning, Anna, let me take this one. So as far as King Health and Beauty is concerned, our recovery", "text_tts": "nd Beauty is concerned our recovery", "translate": "All right, good morning, Anna, let me take this one. So as far as King Health and Beauty is concerned, our recovery", "translate_tts": "All right good morning Anna let me take this one So as far as King Health and Beauty is concerned our recovery", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:27.571", "mode": "azero-full", "language": "en", "target": "en", "text": "recovery as we saw in twenty four is taking longer than initially anticipated. Having said that, we see that our plans are working. When you see our progress in the areas where we focus our efforts, we continue to see very", "text_tts": "our efforts we continue to see very", "translate": "recovery as we saw in twenty four is taking longer than initially anticipated. Having said that, we see that our plans are working. When you see our progress in the areas where we focus our efforts, we continue to see very", "translate_tts": "recovery as we saw in twenty four is taking longer than initially anticipated Having said that we see that our plans are working When you see our progress in the areas where we focus our efforts we continue to see very", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:37.882", "mode": "azero-full", "language": "en", "target": "en", "text": "strong traction in Europe and Latin America, and we would expect continued traction in twenty twenty five in this region. We have strong plans in terms of", "text_tts": "e have strong plans in terms of", "translate": "strong traction in Europe and Latin America, and we would expect continued traction in twenty twenty five in this region. We have strong plans in terms of", "translate_tts": "strong traction in Europe and Latin America and we would expect continued traction in twenty twenty five in this region We have strong plans in terms of", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:39.274", "mode": "azero-full", "language": "en", "target": "en", "text": "distribution, innovation,", "text_tts": "innovation", "translate": "distribution, innovation,", "translate_tts": "distribution innovation", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:54.824", "mode": "azero-full", "language": "en", "target": "en", "text": "and communication. And in North America, we are very encouraged by the positive signs we keep seeing in the region. And you saw that we got our leadership back across all channels in the fourth", "text_tts": "cross all channels in the fourth", "translate": "and communication. And in North America, we are very encouraged by the positive signs we keep seeing in the region. And you saw that we got our leadership back across all channels in the fourth", "translate_tts": "and communication And in North America we are very encouraged by the positive signs we keep seeing in the region And you saw that we got our leadership back across all channels in the fourth", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:35:56.828", "mode": "azero-full", "language": "en", "target": "en", "text": "Order of online and offline.", "text_tts": "nline and offline", "translate": "Order of online and offline.", "translate_tts": "Order of online and offline", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:01.098", "mode": "azero-full", "language": "en", "target": "en", "text": "And so in twenty twenty five, we will amplify these efforts to more part of the portfolio", "text_tts": "y these efforts to more part of the portfolio", "translate": "And so in twenty twenty five, we will amplify these efforts to more part of the portfolio", "translate_tts": "And so in twenty twenty five we will amplify these efforts to more part of the portfolio", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:02.578", "mode": "azero-full", "language": "en", "target": "en", "text": "we have", "text_tts": "we have", "translate": "we have", "translate_tts": "we have", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:17.358", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say, largely to a large extent revamped our Skinheads and Beauty team with strong talent in twenty twenty four. And you start seeing the impact of what this team is doing. We are going to roll out", "text_tts": "g the impact of what this team is doing We are going to roll out", "translate": "I would say, largely to a large extent revamped our Skinheads and Beauty team with strong talent in twenty twenty four. And you start seeing the impact of what this team is doing. We are going to roll out", "translate_tts": "I would say largely to a large extent revamped our Skinheads and Beauty team with strong talent in twenty twenty four And you start seeing the impact of what this team is doing We are going to roll out", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:25.032", "mode": "azero-full", "language": "en", "target": "en", "text": "a much stronger innovation pipeline in twenty twenty five in the US and around the world.", "text_tts": "five in the US and around the world", "translate": "a much stronger innovation pipeline in twenty twenty five in the US and around the world.", "translate_tts": "a much stronger innovation pipeline in twenty twenty five in the US and around the world", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:27.833", "mode": "azero-full", "language": "en", "target": "en", "text": "And this will be supported by", "text_tts": "be supported by", "translate": "And this will be supported by", "translate_tts": "And this will be supported by", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:30.502", "mode": "azero-full", "language": "en", "target": "en", "text": "strong and I would even say stronger campaigns.", "text_tts": "say stronger campaigns", "translate": "strong and I would even say stronger campaigns.", "translate_tts": "strong and I would even say stronger campaigns", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:36.400", "mode": "azero-full", "language": "en", "target": "en", "text": "as we pivot to social media, influencer led campaigns and really", "text_tts": "really", "translate": "as we pivot to social media, influencer led campaigns and really", "translate_tts": "as we pivot to social media influencer led campaigns and really", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:38.559", "mode": "azero-full", "language": "en", "target": "en", "text": "Execute them at.", "text_tts": "", "translate": "Execute them at.", "translate_tts": "Execute them at", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:52.886", "mode": "azero-full", "language": "en", "target": "en", "text": "a stronger level. If you look at the campaign we just released this week with State MacRae, we got one billion other media impressions in the first twenty four hours. That's five x the engagement rate on organic", "text_tts": "wenty four hours Thats five x the engagement rate on organic", "translate": "a stronger level. If you look at the campaign we just released this week with State MacRae, we got one billion other media impressions in the first twenty four hours. That's five x the engagement rate on organic", "translate_tts": "a stronger level If you look at the campaign we just released this week with State MacRae we got one billion other media impressions in the first twenty four hours Thats five x the engagement rate on organic", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:36:54.013", "mode": "azero-full", "language": "en", "target": "en", "text": "On media.", "text_tts": "On media", "translate": "On media.", "translate_tts": "On media", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:03.308", "mode": "azero-full", "language": "en", "target": "en", "text": "versus what we would expect from industry benchmarks. So up to a very good start. Our investment in healthcare professionals is working as well.", "text_tts": "rking as well", "translate": "versus what we would expect from industry benchmarks. So up to a very good start. Our investment in healthcare professionals is working as well.", "translate_tts": "versus what we would expect from industry benchmarks So up to a very good start Our investment in healthcare professionals is working as well", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:07.996", "mode": "azero-full", "language": "en", "target": "en", "text": "and we will continue to invest in this", "text_tts": "to invest in this", "translate": "and we will continue to invest in this", "translate_tts": "and we will continue to invest in this", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:09.405", "mode": "azero-full", "language": "en", "target": "en", "text": "area so.", "text_tts": "area so", "translate": "area so.", "translate_tts": "area so", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:22.587", "mode": "azero-full", "language": "en", "target": "en", "text": "more innovation in skin health and beauty. I will not get into the details of what it will look like for obvious reasons. But we are starting with revitalized hydro boost", "text_tts": "vitalized hydro boost", "translate": "more innovation in skin health and beauty. I will not get into the details of what it will look like for obvious reasons. But we are starting with revitalized hydro boost", "translate_tts": "more innovation in skin health and beauty I will not get into the details of what it will look like for obvious reasons But we are starting with revitalized hydro boost", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:36.851", "mode": "azero-full", "language": "en", "target": "en", "text": "session campaign in the first quarter. We are building on the innovation we launched in the fourth quarter, our new Cleanser lines and our Collagen Bank line, which is up to a good start.", "text_tts": "ollagen Bank line which is up to a good start", "translate": "session campaign in the first quarter. We are building on the innovation we launched in the fourth quarter, our new Cleanser lines and our Collagen Bank line, which is up to a good start.", "translate_tts": "session campaign in the first quarter We are building on the innovation we launched in the fourth quarter our new Cleanser lines and our Collagen Bank line which is up to a good start", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:38.136", "mode": "azero-full", "language": "en", "target": "en", "text": "We will also", "text_tts": "We will also", "translate": "We will also", "translate_tts": "We will also", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:44.680", "mode": "azero-full", "language": "en", "target": "en", "text": "increase distribution? To your question about Sun Care,", "text_tts": "To your question about Sun Care", "translate": "increase distribution? To your question about Sun Care,", "translate_tts": "increase distribution To your question about Sun Care", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:48.361", "mode": "azero-full", "language": "en", "target": "en", "text": "We feel good about the upcoming season in terms of", "text_tts": "about the upcoming season in terms of", "translate": "We feel good about the upcoming season in terms of", "translate_tts": "We feel good about the upcoming season in terms of", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:51.768", "mode": "azero-full", "language": "en", "target": "en", "text": "Retailer partnerships.", "text_tts": "partnerships", "translate": "Retailer partnerships.", "translate_tts": "Retailer partnerships", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:54.290", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll see how the", "text_tts": "w the", "translate": "We'll see how the", "translate_tts": "Well see how the", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:37:58.161", "mode": "azero-full", "language": "en", "target": "en", "text": "season plays out, but we feel we are", "text_tts": "ays out but we feel we are", "translate": "season plays out, but we feel we are", "translate_tts": "season plays out but we feel we are", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:06.338", "mode": "azero-full", "language": "en", "target": "en", "text": "well prepared getting into the season, and we will continue to invest behind our healthcare professional recommendation.", "text_tts": "recommendation", "translate": "well prepared getting into the season, and we will continue to invest behind our healthcare professional recommendation.", "translate_tts": "well prepared getting into the season and we will continue to invest behind our healthcare professional recommendation", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:15.636", "mode": "azero-full", "language": "en", "target": "en", "text": "So all in, that's what makes us confident that we will return the segment to growth in twenty twenty five on a global basis.", "text_tts": "to growth in twenty twenty five on a global basis", "translate": "So all in, that's what makes us confident that we will return the segment to growth in twenty twenty five on a global basis.", "translate_tts": "So all in thats what makes us confident that we will return the segment to growth in twenty twenty five on a global basis", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:23.538", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Andrea Techera with JP Morgan. Please proceed with your question.", "text_tts": "ase proceed with your question", "translate": "Thank you. Our next question comes from the line of Andrea Techera with JP Morgan. Please proceed with your question.", "translate_tts": "Thank you Our next question comes from the line of Andrea Techera with JP Morgan Please proceed with your question", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:32.096", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, operator, and good morning, everyone. Can you just elaborate more on the temporary trade investments you're embedding", "text_tts": "rade investments youre embedding", "translate": "Thank you, operator, and good morning, everyone. Can you just elaborate more on the temporary trade investments you're embedding", "translate_tts": "Thank you operator and good morning everyone Can you just elaborate more on the temporary trade investments youre embedding", "is_final": false, "emotion": "😊", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:46.768", "mode": "azero-full", "language": "en", "target": "en", "text": "in guidance? And should we expect, I understand, like the three percent midpoint of organic sales growth to be mostly driven by volumes and in the second half and then the price realization to be negative in the US but positive abroad with", "text_tts": "in the US but positive abroad with", "translate": "in guidance? And should we expect, I understand, like the three percent midpoint of organic sales growth to be mostly driven by volumes and in the second half and then the price realization to be negative in the US but positive abroad with", "translate_tts": "in guidance And should we expect I understand like the three percent midpoint of organic sales growth to be mostly driven by volumes and in the second half and then the price realization to be negative in the US but positive abroad with", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:38:59.531", "mode": "azero-full", "language": "en", "target": "en", "text": "pricing. So hopefully, like if you can kind of break it down, if it's fair to assume, number one, that you obviously will have potentially less price realization. But some, as you mentioned before, Chibo, I think you", "text_tts": "think you", "translate": "pricing. So hopefully, like if you can kind of break it down, if it's fair to assume, number one, that you obviously will have potentially less price realization. But some, as you mentioned before, Chibo, I think you", "translate_tts": "pricing So hopefully like if you can kind of break it down if its fair to assume number one that you obviously will have potentially less price realization But some as you mentioned before Chibo I think you", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:13.941", "mode": "azero-full", "language": "en", "target": "en", "text": "to another question had said you expect to have pricing towards the back end of the year. And then on the operating margin guidance that Paul had mentioned to be above twenty twenty four, I understand the puts and takes here is like the synergies are", "text_tts": "d the puts and takes here is like the synergies are", "translate": "to another question had said you expect to have pricing towards the back end of the year. And then on the operating margin guidance that Paul had mentioned to be above twenty twenty four, I understand the puts and takes here is like the synergies are", "translate_tts": "to another question had said you expect to have pricing towards the back end of the year And then on the operating margin guidance that Paul had mentioned to be above twenty twenty four I understand the puts and takes here is like the synergies are", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:36.445", "mode": "azero-full", "language": "en", "target": "en", "text": "in line with what you expected. And then but that's going to be a gross margin accretion. And then your SGNA will have that AMP investment, and I think that's one of the things that we haven't discussed on the call yet. Is the eleven percent sign it still holds in twenty twenty five or you're actually investing even more? Because when you say", "text_tts": "ve or youre actually investing even more Because when you say", "translate": "in line with what you expected. And then but that's going to be a gross margin accretion. And then your SGNA will have that AMP investment, and I think that's one of the things that we haven't discussed on the call yet. Is the eleven percent sign it still holds in twenty twenty five or you're actually investing even more? Because when you say", "translate_tts": "in line with what you expected And then but thats going to be a gross margin accretion And then your SGNA will have that AMP investment and I think thats one of the things that we havent discussed on the call yet Is the eleven percent sign it still holds in twenty twenty five or youre actually investing even more Because when you say", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:50.461", "mode": "azero-full", "language": "en", "target": "en", "text": "investment in trade and spending, it's obviously above the line, but you also had said that you are putting more programs in place at the retailers. So I was wondering if that number is appropriate and if you feel", "text_tts": "appropriate and if you feel", "translate": "investment in trade and spending, it's obviously above the line, but you also had said that you are putting more programs in place at the retailers. So I was wondering if that number is appropriate and if you feel", "translate_tts": "investment in trade and spending its obviously above the line but you also had said that you are putting more programs in place at the retailers So I was wondering if that number is appropriate and if you feel", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:55.161", "mode": "azero-full", "language": "en", "target": "en", "text": "this is going to be where you're going to land in twenty twenty five.", "text_tts": "twenty twenty five", "translate": "this is going to be where you're going to land in twenty twenty five.", "translate_tts": "this is going to be where youre going to land in twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:39:56.687", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll stop here.", "text_tts": "Ill stop here", "translate": "I'll stop here.", "translate_tts": "Ill stop here", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (JP Morgan Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:08.852", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, Andreas, thank you for your question. I will start with your question on what we really mean by our strategic pricing investment and then", "text_tts": "c pricing investment and then", "translate": "Okay, Andreas, thank you for your question. I will start with your question on what we really mean by our strategic pricing investment and then", "translate_tts": "Okay Andreas thank you for your question I will start with your question on what we really mean by our strategic pricing investment and then", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:09.720", "mode": "azero-full", "language": "en", "target": "en", "text": "Paul who", "text_tts": "Paul who", "translate": "Paul who", "translate_tts": "Paul who", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:12.785", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll take your question on.", "text_tts": "on", "translate": "We'll take your question on.", "translate_tts": "Well take your question on", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:15.872", "mode": "azero-full", "language": "en", "target": "en", "text": "on SGNA and gross margin.", "text_tts": "GNA and gross margin", "translate": "on SGNA and gross margin.", "translate_tts": "on SGNA and gross margin", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:16.578", "mode": "azero-full", "language": "en", "target": "en", "text": "So.", "text_tts": "So", "translate": "So.", "translate_tts": "So", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:24.935", "mode": "azero-full", "language": "en", "target": "en", "text": "what are we talking about when we talk about pricing investments? As we reposition Canview for accelerated growth,", "text_tts": "ted growth", "translate": "what are we talking about when we talk about pricing investments? As we reposition Canview for accelerated growth,", "translate_tts": "what are we talking about when we talk about pricing investments As we reposition Canview for accelerated growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:30.956", "mode": "azero-full", "language": "en", "target": "en", "text": "you see that we are taking deliberate actions across the business to make us more competitive.", "text_tts": "more competitive", "translate": "you see that we are taking deliberate actions across the business to make us more competitive.", "translate_tts": "you see that we are taking deliberate actions across the business to make us more competitive", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:35.443", "mode": "azero-full", "language": "en", "target": "en", "text": "One aspect of this competitiveness is making sure that our brands", "text_tts": "that our brands", "translate": "One aspect of this competitiveness is making sure that our brands", "translate_tts": "One aspect of this competitiveness is making sure that our brands", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:37.711", "mode": "azero-full", "language": "en", "target": "en", "text": "are at the right price points.", "text_tts": "ight price points", "translate": "are at the right price points.", "translate_tts": "are at the right price points", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:39.242", "mode": "azero-full", "language": "en", "target": "en", "text": "for consumers,", "text_tts": "for consumers", "translate": "for consumers,", "translate_tts": "for consumers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:41.919", "mode": "azero-full", "language": "en", "target": "en", "text": "versus our competition.", "text_tts": "ur competition", "translate": "versus our competition.", "translate_tts": "versus our competition", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:44.965", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty twenty five, we are making adjustments", "text_tts": "nty twenty five we are making adjustments", "translate": "In twenty twenty five, we are making adjustments", "translate_tts": "In twenty twenty five we are making adjustments", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:48.766", "mode": "azero-full", "language": "en", "target": "en", "text": "to our business, especially in the US,", "text_tts": "ur business especially in the US", "translate": "to our business, especially in the US,", "translate_tts": "to our business especially in the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:40:51.725", "mode": "azero-full", "language": "en", "target": "en", "text": "to ensure that this happens.", "text_tts": "this happens", "translate": "to ensure that this happens.", "translate_tts": "to ensure that this happens", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:06.227", "mode": "azero-full", "language": "en", "target": "en", "text": "We are not doing it across the board. We are doing it in select brands, in select codes that where we see an opportunity to be more competitive and be rewarded with higher volume if we become", "text_tts": "e rewarded with higher volume if we become", "translate": "We are not doing it across the board. We are doing it in select brands, in select codes that where we see an opportunity to be more competitive and be rewarded with higher volume if we become", "translate_tts": "We are not doing it across the board We are doing it in select brands in select codes that where we see an opportunity to be more competitive and be rewarded with higher volume if we become", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:31.755", "mode": "azero-full", "language": "en", "target": "en", "text": "more competitive. I will not give you more details for obvious competitive reasons, but I can give you examples of what it looks like. An example is one thing we are correcting is that in the past, we have made some price increases. And for certain codes, we crossed certain price thresholds that impacted our volumes.", "text_tts": "thresholds that impacted our volumes", "translate": "more competitive. I will not give you more details for obvious competitive reasons, but I can give you examples of what it looks like. An example is one thing we are correcting is that in the past, we have made some price increases. And for certain codes, we crossed certain price thresholds that impacted our volumes.", "translate_tts": "more competitive I will not give you more details for obvious competitive reasons but I can give you examples of what it looks like An example is one thing we are correcting is that in the past we have made some price increases And for certain codes we crossed certain price thresholds that impacted our volumes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:38.206", "mode": "azero-full", "language": "en", "target": "en", "text": "So after doing a few successful pilots in twenty twenty four, where we have", "text_tts": "r doing a few successful pilots in twenty twenty four where we have", "translate": "So after doing a few successful pilots in twenty twenty four, where we have", "translate_tts": "So after doing a few successful pilots in twenty twenty four where we have", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:50.721", "mode": "azero-full", "language": "en", "target": "en", "text": "checked that going back down below these price ratios, we are driving volume. We are doing we are implementing those again on select", "text_tts": "n on select", "translate": "checked that going back down below these price ratios, we are driving volume. We are doing we are implementing those again on select", "translate_tts": "checked that going back down below these price ratios we are driving volume We are doing we are implementing those again on select", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:41:53.175", "mode": "azero-full", "language": "en", "target": "en", "text": "codes in twenty twenty five.", "text_tts": "in twenty twenty five", "translate": "codes in twenty twenty five.", "translate_tts": "codes in twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:07.972", "mode": "azero-full", "language": "en", "target": "en", "text": "Another example of an investment we are making is simplifying the number of price points within specific brands. In certain brands, over time, the number of price points at", "text_tts": "rice points at", "translate": "Another example of an investment we are making is simplifying the number of price points within specific brands. In certain brands, over time, the number of price points at", "translate_tts": "Another example of an investment we are making is simplifying the number of price points within specific brands In certain brands over time the number of price points at", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:09.028", "mode": "azero-full", "language": "en", "target": "en", "text": "Grown.", "text_tts": "Grown", "translate": "Grown.", "translate_tts": "Grown", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:14.840", "mode": "azero-full", "language": "en", "target": "en", "text": "prohibiting us from co promoting different products within the same brand at the same price point.", "text_tts": "price point", "translate": "prohibiting us from co promoting different products within the same brand at the same price point.", "translate_tts": "prohibiting us from co promoting different products within the same brand at the same price point", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:29.049", "mode": "azero-full", "language": "en", "target": "en", "text": "We are simplifying this in twenty twenty five, reducing the number of price points, which will allow us to co promote our products more effectively and make our displays more effective. So all of that ends up being an", "text_tts": "splays more effective So all of that ends up being an", "translate": "We are simplifying this in twenty twenty five, reducing the number of price points, which will allow us to co promote our products more effectively and make our displays more effective. So all of that ends up being an", "translate_tts": "We are simplifying this in twenty twenty five reducing the number of price points which will allow us to co promote our products more effectively and make our displays more effective So all of that ends up being an", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:36.061", "mode": "azero-full", "language": "en", "target": "en", "text": "investment in the short term, but we are confident that it will turn into a volume growth in the mid to long term.", "text_tts": "ume growth in the mid to long term", "translate": "investment in the short term, but we are confident that it will turn into a volume growth in the mid to long term.", "translate_tts": "investment in the short term but we are confident that it will turn into a volume growth in the mid to long term", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:40.859", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you, Tibo. And let me put some numbers behind your questions.", "text_tts": "our questions", "translate": "Great. Thank you, Tibo. And let me put some numbers behind your questions.", "translate_tts": "Great Thank you Tibo And let me put some numbers behind your questions", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:42:49.933", "mode": "azero-full", "language": "en", "target": "en", "text": "First of all, you asked whether these will have an impact on volumes or are we going to have negative value realization in the US.", "text_tts": "ative value realization in the US", "translate": "First of all, you asked whether these will have an impact on volumes or are we going to have negative value realization in the US.", "translate_tts": "First of all you asked whether these will have an impact on volumes or are we going to have negative value realization in the US", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:04.899", "mode": "azero-full", "language": "en", "target": "en", "text": "The answer is yes, we do expect negative value realization in the US, primarily in Q one and in Q two behind these promotional spend investments. We see brand investment holistically push and pull", "text_tts": "rand investment holistically push and pull", "translate": "The answer is yes, we do expect negative value realization in the US, primarily in Q one and in Q two behind these promotional spend investments. We see brand investment holistically push and pull", "translate_tts": "The answer is yes we do expect negative value realization in the US primarily in Q one and in Q two behind these promotional spend investments We see brand investment holistically push and pull", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:08.017", "mode": "azero-full", "language": "en", "target": "en", "text": "That's how every other consumer company does it.", "text_tts": "other consumer company does it", "translate": "That's how every other consumer company does it.", "translate_tts": "Thats how every other consumer company does it", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:09.096", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:16.416", "mode": "azero-full", "language": "en", "target": "en", "text": "our marketing mix will allow us to be much more competitive at the point of sale and also supported by our brand investments.", "text_tts": "investments", "translate": "our marketing mix will allow us to be much more competitive at the point of sale and also supported by our brand investments.", "translate_tts": "our marketing mix will allow us to be much more competitive at the point of sale and also supported by our brand investments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:26.282", "mode": "azero-full", "language": "en", "target": "en", "text": "So what do we expect in the balance of the year? In the second half, those will be rolling out. We will be in the right with the right price points.", "text_tts": "out We will be in the right with the right price points", "translate": "So what do we expect in the balance of the year? In the second half, those will be rolling out. We will be in the right with the right price points.", "translate_tts": "So what do we expect in the balance of the year In the second half those will be rolling out We will be in the right with the right price points", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:38.344", "mode": "azero-full", "language": "en", "target": "en", "text": "We will also take in price in the balance of the world, and that will allow us to have positive value realization overall towards the second half of the year.", "text_tts": "year", "translate": "We will also take in price in the balance of the world, and that will allow us to have positive value realization overall towards the second half of the year.", "translate_tts": "We will also take in price in the balance of the world and that will allow us to have positive value realization overall towards the second half of the year", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:43:52.330", "mode": "azero-full", "language": "en", "target": "en", "text": "How are we funding all of these? That's your second part of your question. We do have very concrete and strong plans, both on the gross margin line and on the operating margin line. So when it comes to gross margin, you know", "text_tts": "en it comes to gross margin you know", "translate": "How are we funding all of these? That's your second part of your question. We do have very concrete and strong plans, both on the gross margin line and on the operating margin line. So when it comes to gross margin, you know", "translate_tts": "How are we funding all of these Thats your second part of your question We do have very concrete and strong plans both on the gross margin line and on the operating margin line So when it comes to gross margin you know", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:02.826", "mode": "azero-full", "language": "en", "target": "en", "text": "We have delivered a trajectory of gross margin enhancement. We do have line of sight to more building blocks, particularly driven by efficiencies", "text_tts": "blocks particularly driven by efficiencies", "translate": "We have delivered a trajectory of gross margin enhancement. We do have line of sight to more building blocks, particularly driven by efficiencies", "translate_tts": "We have delivered a trajectory of gross margin enhancement We do have line of sight to more building blocks particularly driven by efficiencies", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:16.919", "mode": "azero-full", "language": "en", "target": "en", "text": "end to end in our value chain, not at the same pace as in the past, of course, but we do see gross margin accretion, modest gross margin accretion in twenty twenty five. And when it comes to SGNA,", "text_tts": "d when it comes to SGNA", "translate": "end to end in our value chain, not at the same pace as in the past, of course, but we do see gross margin accretion, modest gross margin accretion in twenty twenty five. And when it comes to SGNA,", "translate_tts": "end to end in our value chain not at the same pace as in the past of course but we do see gross margin accretion modest gross margin accretion in twenty twenty five And when it comes to SGNA", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:44:55.308", "mode": "azero-full", "language": "en", "target": "en", "text": "We do believe we have still some room to go in terms of our AMP investment. Again, at a much more moderate level, we're thinking about these push and pull marketing mix models, and we will be very thoughtful about the ROI of both our top and brand marketing investments. But we still want to invest more while we are able to deliver on our algorithm that we talked about, our guidance that we talked about, which is growing our operating margins year over year. So those are the puts and takes, and we believe we have", "text_tts": "d we believe we have", "translate": "We do believe we have still some room to go in terms of our AMP investment. Again, at a much more moderate level, we're thinking about these push and pull marketing mix models, and we will be very thoughtful about the ROI of both our top and brand marketing investments. But we still want to invest more while we are able to deliver on our algorithm that we talked about, our guidance that we talked about, which is growing our operating margins year over year. So those are the puts and takes, and we believe we have", "translate_tts": "We do believe we have still some room to go in terms of our AMP investment Again at a much more moderate level were thinking about these push and pull marketing mix models and we will be very thoughtful about the ROI of both our top and brand marketing investments But we still want to invest more while we are able to deliver on our algorithm that we talked about our guidance that we talked about which is growing our operating margins year over year So those are the puts and takes and we believe we have", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:45:02.124", "mode": "azero-full", "language": "en", "target": "en", "text": "strong efficiency plans because we want to continue to fuel our brands both from a push and pull perspective.", "text_tts": "a push and pull perspective", "translate": "strong efficiency plans because we want to continue to fuel our brands both from a push and pull perspective.", "translate_tts": "strong efficiency plans because we want to continue to fuel our brands both from a push and pull perspective", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO) & Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:45:09.687", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Bonnie Herzog with Goldman Sachs. Please proceed with your question.", "text_tts": "s Please proceed with your question", "translate": "Thank you. Our next question comes from the line of Bonnie Herzog with Goldman Sachs. Please proceed with your question.", "translate_tts": "Thank you Our next question comes from the line of Bonnie Herzog with Goldman Sachs Please proceed with your question", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:45:22.439", "mode": "azero-full", "language": "en", "target": "en", "text": "All right. Thank you. Good morning, everyone. I actually had a question on your self care segment margins, which contracted a lot in Q four and then for the full year. So", "text_tts": "l year So", "translate": "All right. Thank you. Good morning, everyone. I actually had a question on your self care segment margins, which contracted a lot in Q four and then for the full year. So", "translate_tts": "All right Thank you Good morning everyone I actually had a question on your self care segment margins which contracted a lot in Q four and then for the full year So", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:45:36.264", "mode": "azero-full", "language": "en", "target": "en", "text": "as you guys called out, the flu season has been tracking much weaker, I guess, than expected, but just hoping for a little more color on how we should think about segment margin trajectory from here, especially in the context of maybe subdued price mix.", "text_tts": "e mix", "translate": "as you guys called out, the flu season has been tracking much weaker, I guess, than expected, but just hoping for a little more color on how we should think about segment margin trajectory from here, especially in the context of maybe subdued price mix.", "translate_tts": "as you guys called out the flu season has been tracking much weaker I guess than expected but just hoping for a little more color on how we should think about segment margin trajectory from here especially in the context of maybe subdued price mix", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:45:36.688", "mode": "azero-full", "language": "en", "target": "en", "text": "Right.", "text_tts": "Right", "translate": "Right.", "translate_tts": "Right", "is_final": false, "emotion": "", "events": "😮📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:45:41.629", "mode": "azero-full", "language": "en", "target": "en", "text": "moving forward and then certainly some of your reinvestment plans. Thank you.", "text_tts": "Thank you", "translate": "moving forward and then certainly some of your reinvestment plans. Thank you.", "translate_tts": "moving forward and then certainly some of your reinvestment plans Thank you", "is_final": false, "emotion": "😊", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:45:53.393", "mode": "azero-full", "language": "en", "target": "en", "text": "Bonnie, thank you for the question. I would not place too much emphasis on the quarterly gross on the quarterly margin by segment.", "text_tts": "y margin by segment", "translate": "Bonnie, thank you for the question. I would not place too much emphasis on the quarterly gross on the quarterly margin by segment.", "translate_tts": "Bonnie thank you for the question I would not place too much emphasis on the quarterly gross on the quarterly margin by segment", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:46:07.398", "mode": "azero-full", "language": "en", "target": "en", "text": "Remember, there's fluidity between the different segments and also it is impacted by mix. We talked about the fact that our pediatrics business was seasonal", "text_tts": "pediatrics business was seasonal", "translate": "Remember, there's fluidity between the different segments and also it is impacted by mix. We talked about the fact that our pediatrics business was seasonal", "translate_tts": "Remember theres fluidity between the different segments and also it is impacted by mix We talked about the fact that our pediatrics business was seasonal", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:46:22.584", "mode": "azero-full", "language": "en", "target": "en", "text": "declines and that certainly impacted our mix. Temporarily, I would say it had the lowest gross margin in self care in the of the year, but that is temporary. If you think about our overall", "text_tts": "f you think about our overall", "translate": "declines and that certainly impacted our mix. Temporarily, I would say it had the lowest gross margin in self care in the of the year, but that is temporary. If you think about our overall", "translate_tts": "declines and that certainly impacted our mix Temporarily I would say it had the lowest gross margin in self care in the of the year but that is temporary If you think about our overall", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:46:36.996", "mode": "azero-full", "language": "en", "target": "en", "text": "operating margin performance. We were squarely within the guidance that we talked about. So overall consolidated operating margin was twenty one point five percent. So we contemplated all of these investments and there are puts and takes when it comes to mix how", "text_tts": "there are puts and takes when it comes to mix how", "translate": "operating margin performance. We were squarely within the guidance that we talked about. So overall consolidated operating margin was twenty one point five percent. So we contemplated all of these investments and there are puts and takes when it comes to mix how", "translate_tts": "operating margin performance We were squarely within the guidance that we talked about So overall consolidated operating margin was twenty one point five percent So we contemplated all of these investments and there are puts and takes when it comes to mix how", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:47:02.448", "mode": "azero-full", "language": "en", "target": "en", "text": "we drive our brand investments. And we do see as we think about twenty twenty five a little bit of an acceleration in self care gross margin. We will continue to invest in sales in skin health as we talked about both in the push and the pull. And essential health continue will continue to be driving operating margin enhancement for that", "text_tts": "continue to be driving operating margin enhancement for that", "translate": "we drive our brand investments. And we do see as we think about twenty twenty five a little bit of an acceleration in self care gross margin. We will continue to invest in sales in skin health as we talked about both in the push and the pull. And essential health continue will continue to be driving operating margin enhancement for that", "translate_tts": "we drive our brand investments And we do see as we think about twenty twenty five a little bit of an acceleration in self care gross margin We will continue to invest in sales in skin health as we talked about both in the push and the pull And essential health continue will continue to be driving operating margin enhancement for that", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:47:11.153", "mode": "azero-full", "language": "en", "target": "en", "text": "incremental operating margin that I described. So those are the puts and takes between the different segments and also how mix", "text_tts": "ent segments and also how mix", "translate": "incremental operating margin that I described. So those are the puts and takes between the different segments and also how mix", "translate_tts": "incremental operating margin that I described So those are the puts and takes between the different segments and also how mix", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:47:16.784", "mode": "azero-full", "language": "en", "target": "en", "text": "place and all of this is supported by strong efficiency programs overall.", "text_tts": "strong efficiency programs overall", "translate": "place and all of this is supported by strong efficiency programs overall.", "translate_tts": "place and all of this is supported by strong efficiency programs overall", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:47:25.792", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Corinne Wolfmeyer with Piper Sandler. Please proceed with your question.", "text_tts": "ndler Please proceed with your question", "translate": "Thank you. Our next question comes from the line of Corinne Wolfmeyer with Piper Sandler. Please proceed with your question.", "translate_tts": "Thank you Our next question comes from the line of Corinne Wolfmeyer with Piper Sandler Please proceed with your question", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:47:41.078", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks so much for the question. I'd like to touch a little bit more on kind of like the cadence of the margin trajectory. I know you're talking about a little bit of modest expansion for the full year, but any more deeper color you can provide us on what to expect for", "text_tts": "an provide us on what to expect for", "translate": "Thanks so much for the question. I'd like to touch a little bit more on kind of like the cadence of the margin trajectory. I know you're talking about a little bit of modest expansion for the full year, but any more deeper color you can provide us on what to expect for", "translate_tts": "Thanks so much for the question Id like to touch a little bit more on kind of like the cadence of the margin trajectory I know youre talking about a little bit of modest expansion for the full year but any more deeper color you can provide us on what to expect for", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:48:07.497", "mode": "azero-full", "language": "en", "target": "en", "text": "Q one for the gross margin operating margin line and how that should progress over the year? And then maybe you could touch a little bit on some of your risk mitigation plans as it relates to potential tariffs. I know it's still a pretty dynamic situation right now and a lot of uncertainty, but how much flexibility do you think you have to offset with pricing and some supply chain enhancements to drive better productivity if tariffs were to take hold? Thank you.", "text_tts": "ity if tariffs were to take hold Thank you", "translate": "Q one for the gross margin operating margin line and how that should progress over the year? And then maybe you could touch a little bit on some of your risk mitigation plans as it relates to potential tariffs. I know it's still a pretty dynamic situation right now and a lot of uncertainty, but how much flexibility do you think you have to offset with pricing and some supply chain enhancements to drive better productivity if tariffs were to take hold? Thank you.", "translate_tts": "Q one for the gross margin operating margin line and how that should progress over the year And then maybe you could touch a little bit on some of your risk mitigation plans as it relates to potential tariffs I know its still a pretty dynamic situation right now and a lot of uncertainty but how much flexibility do you think you have to offset with pricing and some supply chain enhancements to drive better productivity if tariffs were to take hold Thank you", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Piper Sandler Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:48:22.937", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for the question, Corinne. When it comes to a margin evolution throughout the year, both on the gross margin and on the operating margin level, it will be follow a little bit of the top line trajectory given the leverage that we", "text_tts": "le bit of the top line trajectory given the leverage that we", "translate": "Thank you for the question, Corinne. When it comes to a margin evolution throughout the year, both on the gross margin and on the operating margin level, it will be follow a little bit of the top line trajectory given the leverage that we", "translate_tts": "Thank you for the question Corinne When it comes to a margin evolution throughout the year both on the gross margin and on the operating margin level it will be follow a little bit of the top line trajectory given the leverage that we", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:49:18.371", "mode": "azero-full", "language": "en", "target": "en", "text": "the investment levels that we're seeing, the pricing that I talked about. So it will be more muted towards the first half of the year, particularly in Q one, and we will see an acceleration towards the second quarter and particularly the third quarter. Remember, we talked about the normal cadence that our gross margin follows. Usually, the second quarter is the highest one. We will see some investment, so we'll probably see a little bit of a shift more towards the third quarter. And normally, the fourth quarter has the associated costs related to plant maintenance, et cetera. So it will follow that trajectory in Q one. So that's the cadence of our gross margin and operating margin.", "text_tts": "", "translate": "the investment levels that we're seeing, the pricing that I talked about. So it will be more muted towards the first half of the year, particularly in Q one, and we will see an acceleration towards the second quarter and particularly the third quarter. Remember, we talked about the normal cadence that our gross margin follows. Usually, the second quarter is the highest one. We will see some investment, so we'll probably see a little bit of a shift more towards the third quarter. And normally, the fourth quarter has the associated costs related to plant maintenance, et cetera. So it will follow that trajectory in Q one. So that's the cadence of our gross margin and operating margin.", "translate_tts": "the investment levels that were seeing the pricing that I talked about So it will be more muted towards the first half of the year particularly in Q one and we will see an acceleration towards the second quarter and particularly the third quarter Remember we talked about the normal cadence that our gross margin follows Usually the second quarter is the highest one We will see some investment so well probably see a little bit of a shift more towards the third quarter And normally the fourth quarter has the associated costs related to plant maintenance et cetera So it will follow that trajectory in Q one So thats the cadence of our gross margin and operating margin", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:49:23.717", "mode": "azero-full", "language": "en", "target": "en", "text": "And when it comes to tariffs, of course, that we're following closely. We established", "text_tts": "", "translate": "And when it comes to tariffs, of course, that we're following closely. We established", "translate_tts": "And when it comes to tariffs of course that were following closely We established", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:49:29.585", "mode": "azero-full", "language": "en", "target": "en", "text": "a team that's dedicated end to end to tracking", "text_tts": "racking", "translate": "a team that's dedicated end to end to tracking", "translate_tts": "a team thats dedicated end to end to tracking", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:49:43.985", "mode": "azero-full", "language": "en", "target": "en", "text": "the impact of these tariffs. And we have very, very plans that we're ready to trigger. And our exposure is mostly between, at this point, between the US and Canada", "text_tts": "en at this point between the US and Canada", "translate": "the impact of these tariffs. And we have very, very plans that we're ready to trigger. And our exposure is mostly between, at this point, between the US and Canada", "translate_tts": "the impact of these tariffs And we have very very plans that were ready to trigger And our exposure is mostly between at this point between the US and Canada", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:49:56.121", "mode": "azero-full", "language": "en", "target": "en", "text": "that's where the majority of the cross border trade happens. We do see we do have imports from Canada into the US, very little from Mexico and a small part from China.", "text_tts": "part from China", "translate": "that's where the majority of the cross border trade happens. We do see we do have imports from Canada into the US, very little from Mexico and a small part from China.", "translate_tts": "thats where the majority of the cross border trade happens We do see we do have imports from Canada into the US very little from Mexico and a small part from China", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:49:57.775", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:50:12.507", "mode": "azero-full", "language": "en", "target": "en", "text": "we have a variety of levers that we are pulling. And those include, of course, alternate sourcing. We are considering potential pricing actions, but we are not triggering at this point given the fluidity. We are ready", "text_tts": "nt given the fluidity We are ready", "translate": "we have a variety of levers that we are pulling. And those include, of course, alternate sourcing. We are considering potential pricing actions, but we are not triggering at this point given the fluidity. We are ready", "translate_tts": "we have a variety of levers that we are pulling And those include of course alternate sourcing We are considering potential pricing actions but we are not triggering at this point given the fluidity We are ready", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:50:20.501", "mode": "azero-full", "language": "en", "target": "en", "text": "the playbook ready, and we will be ready to take actions in the short term and also in the long term.", "text_tts": "and also in the long term", "translate": "the playbook ready, and we will be ready to take actions in the short term and also in the long term.", "translate_tts": "the playbook ready and we will be ready to take actions in the short term and also in the long term", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:50:34.661", "mode": "azero-full", "language": "en", "target": "en", "text": "The guidance that we have does not include any impact of any tariffs, and that's something that we will be, of course, working closely with our customers to ensure that we continue to provide", "text_tts": "", "translate": "The guidance that we have does not include any impact of any tariffs, and that's something that we will be, of course, working closely with our customers to ensure that we continue to provide", "translate_tts": "The guidance that we have does not include any impact of any tariffs and thats something that we will be of course working closely with our customers to ensure that we continue to provide", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:50:43.927", "mode": "azero-full", "language": "en", "target": "en", "text": "with the right value equation. But we are ready whenever it comes. Our playbook is ready to be activated.", "text_tts": "r it comes Our playbook is ready to be activated", "translate": "with the right value equation. But we are ready whenever it comes. Our playbook is ready to be activated.", "translate_tts": "with the right value equation But we are ready whenever it comes Our playbook is ready to be activated", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:50:52.095", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Nick Modi with RBC Capital Markets. Please proceed with your question.", "text_tts": "Markets Please proceed with your question", "translate": "Thank you. Our next question comes from the line of Nick Modi with RBC Capital Markets. Please proceed with your question.", "translate_tts": "Thank you Our next question comes from the line of Nick Modi with RBC Capital Markets Please proceed with your question", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:50:54.419", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thank you. Good morning, everyone.", "text_tts": "Yeah thank you Good morning everyone", "translate": "Yeah, thank you. Good morning, everyone.", "translate_tts": "Yeah thank you Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:07.042", "mode": "azero-full", "language": "en", "target": "en", "text": "Thibault Paul, I was wondering if you could remind us on how the incentive compensation works, particularly for the regional managers. And I'm asking this in the context of are they compensated or the targets", "text_tts": "ey compensated or the targets", "translate": "Thibault Paul, I was wondering if you could remind us on how the incentive compensation works, particularly for the regional managers. And I'm asking this in the context of are they compensated or the targets", "translate_tts": "Thibault Paul I was wondering if you could remind us on how the incentive compensation works particularly for the regional managers And Im asking this in the context of are they compensated or the targets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:21.486", "mode": "azero-full", "language": "en", "target": "en", "text": "post FX just given the movement of the dollar versus the rest of the world and sometimes there's a tendency for folks to pull back on spending to hit post FX numbers. And so I just wanted to get some clarity around that and if you had any thoughts around mitigating that", "text_tts": "ghts around mitigating that", "translate": "post FX just given the movement of the dollar versus the rest of the world and sometimes there's a tendency for folks to pull back on spending to hit post FX numbers. And so I just wanted to get some clarity around that and if you had any thoughts around mitigating that", "translate_tts": "post FX just given the movement of the dollar versus the rest of the world and sometimes theres a tendency for folks to pull back on spending to hit post FX numbers And so I just wanted to get some clarity around that and if you had any thoughts around mitigating that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:24.342", "mode": "azero-full", "language": "en", "target": "en", "text": "If that is in fact how you compensate.", "text_tts": "how you compensate", "translate": "If that is in fact how you compensate.", "translate_tts": "If that is in fact how you compensate", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Modi (RBC Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:27.598", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, so Nick the ah,", "text_tts": "Ah so Nick the ah", "translate": "Ah, so Nick the ah,", "translate_tts": "Ah so Nick the ah", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:38.811", "mode": "azero-full", "language": "en", "target": "en", "text": "metrics that we have for everyone in the company. And by the way, we have an approach to ONE CAMBU includes it's all in.", "text_tts": "cludes its all in", "translate": "metrics that we have for everyone in the company. And by the way, we have an approach to ONE CAMBU includes it's all in.", "translate_tts": "metrics that we have for everyone in the company And by the way we have an approach to ONE CAMBU includes its all in", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:40.780", "mode": "azero-full", "language": "en", "target": "en", "text": "so we have.", "text_tts": "have", "translate": "so we have.", "translate_tts": "so we have", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:48.183", "mode": "azero-full", "language": "en", "target": "en", "text": "the levers to be able to offset as much as possible ForEx impacts.", "text_tts": "sible ForEx impacts", "translate": "the levers to be able to offset as much as possible ForEx impacts.", "translate_tts": "the levers to be able to offset as much as possible ForEx impacts", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:51:53.304", "mode": "azero-full", "language": "en", "target": "en", "text": "And we do not give any dispensation to any teams regarding ForEx.", "text_tts": "regarding ForEx", "translate": "And we do not give any dispensation to any teams regarding ForEx.", "translate_tts": "And we do not give any dispensation to any teams regarding ForEx", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:03.534", "mode": "azero-full", "language": "en", "target": "en", "text": "Our plans are on a as they are reflected externally in line with our guidance, we talked about organic sales.", "text_tts": "lked about organic sales", "translate": "Our plans are on a as they are reflected externally in line with our guidance, we talked about organic sales.", "translate_tts": "Our plans are on a as they are reflected externally in line with our guidance we talked about organic sales", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:07.235", "mode": "azero-full", "language": "en", "target": "en", "text": "And we also talked about our EPS", "text_tts": "lked about our EPS", "translate": "And we also talked about our EPS", "translate_tts": "And we also talked about our EPS", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:09.953", "mode": "azero-full", "language": "en", "target": "en", "text": "on a constant currency basis.", "text_tts": "currency basis", "translate": "on a constant currency basis.", "translate_tts": "on a constant currency basis", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:16.721", "mode": "azero-full", "language": "en", "target": "en", "text": "but we have we track both. An important thing that I wanted to mention is that", "text_tts": "", "translate": "but we have we track both. An important thing that I wanted to mention is that", "translate_tts": "but we have we track both An important thing that I wanted to mention is that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:22.297", "mode": "azero-full", "language": "en", "target": "en", "text": "we do have hedging programs, and we", "text_tts": "hedging programs and we", "translate": "we do have hedging programs, and we", "translate_tts": "we do have hedging programs and we", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:31.113", "mode": "azero-full", "language": "en", "target": "en", "text": "have those for the purpose of predictability, and we employ them very rigorously.", "text_tts": "employ them very rigorously", "translate": "have those for the purpose of predictability, and we employ them very rigorously.", "translate_tts": "have those for the purpose of predictability and we employ them very rigorously", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:35.133", "mode": "azero-full", "language": "en", "target": "en", "text": "And the last thing that I wanted to mention is that", "text_tts": "is that", "translate": "And the last thing that I wanted to mention is that", "translate_tts": "And the last thing that I wanted to mention is that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:52:47.966", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty five, we have already factored in the headwinds that I referred to, so mid single digits headwinds in EPS.", "text_tts": "eadwinds in EPS", "translate": "in twenty twenty five, we have already factored in the headwinds that I referred to, so mid single digits headwinds in EPS.", "translate_tts": "in twenty twenty five we have already factored in the headwinds that I referred to so mid single digits headwinds in EPS", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:53:02.158", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's how we compensate our teams. So it's a holistic approach, it's one team approach, and we are not going to take the foot off the pail when it comes to investment in our brands.", "text_tts": "e pail when it comes to investment in our brands", "translate": "And that's how we compensate our teams. So it's a holistic approach, it's one team approach, and we are not going to take the foot off the pail when it comes to investment in our brands.", "translate_tts": "And thats how we compensate our teams So its a holistic approach its one team approach and we are not going to take the foot off the pail when it comes to investment in our brands", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:53:38.461", "mode": "azero-full", "language": "en", "target": "en", "text": "Remember, we talked about in twenty twenty four that we would be investing four hundred million dollars more in advertising, and that's exactly what we did. And we will make other trade offs, but the majority of the efforts will be towards more taking complexity and unrewarded complexity and other non value added costs out of our P and L to be able to protect the investments despite potential swings in currency. Remember, it's organic, it's one team, and that's how we evaluate our teams.", "text_tts": "rganic its one team and thats how we evaluate our teams", "translate": "Remember, we talked about in twenty twenty four that we would be investing four hundred million dollars more in advertising, and that's exactly what we did. And we will make other trade offs, but the majority of the efforts will be towards more taking complexity and unrewarded complexity and other non value added costs out of our P and L to be able to protect the investments despite potential swings in currency. Remember, it's organic, it's one team, and that's how we evaluate our teams.", "translate_tts": "Remember we talked about in twenty twenty four that we would be investing four hundred million dollars more in advertising and thats exactly what we did And we will make other trade offs but the majority of the efforts will be towards more taking complexity and unrewarded complexity and other non value added costs out of our P and L to be able to protect the investments despite potential swings in currency Remember its organic its one team and thats how we evaluate our teams", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:53:45.072", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Lauren Lieberman with Barclays. Please proceed with your question.", "text_tts": "Lauren Lieberman with Barclays Please proceed with your question", "translate": "Thank you. Our next question comes from the line of Lauren Lieberman with Barclays. Please proceed with your question.", "translate_tts": "Thank you Our next question comes from the line of Lauren Lieberman with Barclays Please proceed with your question", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:53:47.561", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks so much.", "text_tts": "", "translate": "Great. Thanks so much.", "translate_tts": "Great Thanks so much", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:53:51.811", "mode": "azero-full", "language": "en", "target": "en", "text": "So sneaking in a clarification and then a real question. Clarification was just", "text_tts": "real question Clarification was just", "translate": "So sneaking in a clarification and then a real question. Clarification was just", "translate_tts": "So sneaking in a clarification and then a real question Clarification was just", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:53:58.661", "mode": "azero-full", "language": "en", "target": "en", "text": "In the prepared remarks, I thought you said that skin health and beauty was up mid singles in the US, which if that's the case,", "text_tts": "s the case", "translate": "In the prepared remarks, I thought you said that skin health and beauty was up mid singles in the US, which if that's the case,", "translate_tts": "In the prepared remarks I thought you said that skin health and beauty was up mid singles in the US which if thats the case", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:54:03.577", "mode": "azero-full", "language": "en", "target": "en", "text": "EMEA and Latin America were up double digits in volume. I just wanted to understand", "text_tts": "", "translate": "EMEA and Latin America were up double digits in volume. I just wanted to understand", "translate_tts": "EMEA and Latin America were up double digits in volume I just wanted to understand", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:54:07.216", "mode": "azero-full", "language": "en", "target": "en", "text": "the total result of two point five percent.", "text_tts": "lt of two point five percent", "translate": "the total result of two point five percent.", "translate_tts": "the total result of two point five percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:54:17.307", "mode": "azero-full", "language": "en", "target": "en", "text": "The more interesting question. The go to market in Asia, you called out in particular essential health, but I was curious what the route to market is", "text_tts": "e to market is", "translate": "The more interesting question. The go to market in Asia, you called out in particular essential health, but I was curious what the route to market is", "translate_tts": "The more interesting question The go to market in Asia you called out in particular essential health but I was curious what the route to market is", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:54:24.311", "mode": "azero-full", "language": "en", "target": "en", "text": "for the other categories there? And also just there's a range of what it means to use distributors", "text_tts": "use distributors", "translate": "for the other categories there? And also just there's a range of what it means to use distributors", "translate_tts": "for the other categories there And also just theres a range of what it means to use distributors", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:54:26.084", "mode": "azero-full", "language": "en", "target": "en", "text": "in China, right? There's the", "text_tts": "in China right Theres the", "translate": "in China, right? There's the", "translate_tts": "in China right Theres the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:54:27.539", "mode": "azero-full", "language": "en", "target": "en", "text": "we put stuff on a.", "text_tts": "we put stuff on a", "translate": "we put stuff on a.", "translate_tts": "we put stuff on a", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:54:36.012", "mode": "azero-full", "language": "en", "target": "en", "text": "ship and it's like very hands off, which I don't think is what you do because I know you have significant local operations and the other side is it's just", "text_tts": "is its just", "translate": "ship and it's like very hands off, which I don't think is what you do because I know you have significant local operations and the other side is it's just", "translate_tts": "ship and its like very hands off which I dont think is what you do because I know you have significant local operations and the other side is its just", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:54:44.719", "mode": "azero-full", "language": "en", "target": "en", "text": "getting the product from point A to point B. So I was just curious to understand where you fall currently on that continuum and with the changes you're looking to make", "text_tts": "ake", "translate": "getting the product from point A to point B. So I was just curious to understand where you fall currently on that continuum and with the changes you're looking to make", "translate_tts": "getting the product from point A to point B So I was just curious to understand where you fall currently on that continuum and with the changes youre looking to make", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:54:55.059", "mode": "azero-full", "language": "en", "target": "en", "text": "what it will look like after the fact and if there is sort of investment you need to make in local capabilities, staffing and so on to complete that journey.", "text_tts": "lete that journey", "translate": "what it will look like after the fact and if there is sort of investment you need to make in local capabilities, staffing and so on to complete that journey.", "translate_tts": "what it will look like after the fact and if there is sort of investment you need to make in local capabilities staffing and so on to complete that journey", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Lauren Lieberman (Barclays Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:11.996", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you, Lauren. So very quickly on your first question, you are absolutely right. The US grew mid single digit in skin health and beauty in the fourth quarter and EMEA and LATAM grew very strongly double digit.", "text_tts": "grew very strongly double digit", "translate": "Yes, thank you, Lauren. So very quickly on your first question, you are absolutely right. The US grew mid single digit in skin health and beauty in the fourth quarter and EMEA and LATAM grew very strongly double digit.", "translate_tts": "Yes thank you Lauren So very quickly on your first question you are absolutely right The US grew mid single digit in skin health and beauty in the fourth quarter and EMEA and LATAM grew very strongly double digit", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:12.472", "mode": "azero-full", "language": "en", "target": "en", "text": "Get.", "text_tts": "Get", "translate": "Get.", "translate_tts": "Get", "is_final": false, "emotion": "😔", "events": "🥴👂📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:25.506", "mode": "azero-full", "language": "en", "target": "en", "text": "We are very pleased with the performance in of the segment in Yemiye and Latam, and we are encouraged to see these improvements in the US.", "text_tts": "hese improvements in the US", "translate": "We are very pleased with the performance in of the segment in Yemiye and Latam, and we are encouraged to see these improvements in the US.", "translate_tts": "We are very pleased with the performance in of the segment in Yemiye and Latam and we are encouraged to see these improvements in the US", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:31.214", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding your question about the route to market in China,", "text_tts": "na", "translate": "Regarding your question about the route to market in China,", "translate_tts": "Regarding your question about the route to market in China", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:31.682", "mode": "azero-full", "language": "en", "target": "en", "text": "So.", "text_tts": "So", "translate": "So.", "translate_tts": "So", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:38.255", "mode": "azero-full", "language": "en", "target": "en", "text": "Remember, the majority of our business in China is in health care. And for this part of the business,", "text_tts": "r this part of the business", "translate": "Remember, the majority of our business in China is in health care. And for this part of the business,", "translate_tts": "Remember the majority of our business in China is in health care And for this part of the business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:48.404", "mode": "azero-full", "language": "en", "target": "en", "text": "We have one dedicated route to market with distributors who are specialized in serving hospitals and pharmacies across the country.", "text_tts": "tals and pharmacies across the country", "translate": "We have one dedicated route to market with distributors who are specialized in serving hospitals and pharmacies across the country.", "translate_tts": "We have one dedicated route to market with distributors who are specialized in serving hospitals and pharmacies across the country", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:52.481", "mode": "azero-full", "language": "en", "target": "en", "text": "for the non regulated, if you will, part of the portfolio", "text_tts": "egulated if you will part of the portfolio", "translate": "for the non regulated, if you will, part of the portfolio", "translate_tts": "for the non regulated if you will part of the portfolio", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:55.229", "mode": "azero-full", "language": "en", "target": "en", "text": "that is essential health and and skin health.", "text_tts": "ential health and and skin health", "translate": "that is essential health and and skin health.", "translate_tts": "that is essential health and and skin health", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:55:59.327", "mode": "azero-full", "language": "en", "target": "en", "text": "we use different types of distributors.", "text_tts": "types of distributors", "translate": "we use different types of distributors.", "translate_tts": "we use different types of distributors", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:00.402", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, we serve", "text_tts": "uh we serve", "translate": "uh, we serve", "translate_tts": "uh we serve", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:03.894", "mode": "azero-full", "language": "en", "target": "en", "text": "directly what we call our Tier one distributors.", "text_tts": "what we call our Tier one distributors", "translate": "directly what we call our Tier one distributors.", "translate_tts": "directly what we call our Tier one distributors", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:13.070", "mode": "azero-full", "language": "en", "target": "en", "text": "who are more at the provincial level. And these distributors sell themselves to lower tier distributors, wholesalers who", "text_tts": "butors wholesalers who", "translate": "who are more at the provincial level. And these distributors sell themselves to lower tier distributors, wholesalers who", "translate_tts": "who are more at the provincial level And these distributors sell themselves to lower tier distributors wholesalers who", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:13.595", "mode": "azero-full", "language": "en", "target": "en", "text": "Sort of", "text_tts": "Sort of", "translate": "Sort of", "translate_tts": "Sort of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:18.941", "mode": "azero-full", "language": "en", "target": "en", "text": "supermarkets, grocery stores in the different", "text_tts": "s grocery stores in the different", "translate": "supermarkets, grocery stores in the different", "translate_tts": "supermarkets grocery stores in the different", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:24.510", "mode": "azero-full", "language": "en", "target": "en", "text": "tiers of cities and villages in China. So that's", "text_tts": "o thats", "translate": "tiers of cities and villages in China. So that's", "translate_tts": "tiers of cities and villages in China So thats", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:26.845", "mode": "azero-full", "language": "en", "target": "en", "text": "how it works.", "text_tts": "works", "translate": "how it works.", "translate_tts": "how it works", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:28.441", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊🥴👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:30.321", "mode": "azero-full", "language": "en", "target": "en", "text": "what we are doing about it.", "text_tts": "doing about it", "translate": "what we are doing about it.", "translate_tts": "what we are doing about it", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:34.029", "mode": "azero-full", "language": "en", "target": "en", "text": "as we speak is two things. One,", "text_tts": "two things One", "translate": "as we speak is two things. One,", "translate_tts": "as we speak is two things One", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:48.601", "mode": "azero-full", "language": "en", "target": "en", "text": "replacing the distributors who are clearly facing difficulties in the current environment in China, which, as we all know, continues to see a consumer that is cautious about", "text_tts": "ous about", "translate": "replacing the distributors who are clearly facing difficulties in the current environment in China, which, as we all know, continues to see a consumer that is cautious about", "translate_tts": "replacing the distributors who are clearly facing difficulties in the current environment in China which as we all know continues to see a consumer that is cautious about", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:50.028", "mode": "azero-full", "language": "en", "target": "en", "text": "About.", "text_tts": "About", "translate": "About.", "translate_tts": "About", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:56:59.792", "mode": "azero-full", "language": "en", "target": "en", "text": "consuming products and are facing liquidity issues. The second thing we are fixing is where we", "text_tts": "thing we are fixing is where we", "translate": "consuming products and are facing liquidity issues. The second thing we are fixing is where we", "translate_tts": "consuming products and are facing liquidity issues The second thing we are fixing is where we", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:09.156", "mode": "azero-full", "language": "en", "target": "en", "text": "relied too much on these lower tier distributors to activate our brands, we are deploying our teams to reclaim responsibility", "text_tts": "responsibility", "translate": "relied too much on these lower tier distributors to activate our brands, we are deploying our teams to reclaim responsibility", "translate_tts": "relied too much on these lower tier distributors to activate our brands we are deploying our teams to reclaim responsibility", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:16.380", "mode": "azero-full", "language": "en", "target": "en", "text": "for the negotiation with these key local retailers of our brand activation teams. That will give us two benefits", "text_tts": "give us two benefits", "translate": "for the negotiation with these key local retailers of our brand activation teams. That will give us two benefits", "translate_tts": "for the negotiation with these key local retailers of our brand activation teams That will give us two benefits", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:17.017", "mode": "azero-full", "language": "en", "target": "en", "text": "One.", "text_tts": "One", "translate": "One.", "translate_tts": "One", "is_final": false, "emotion": "🤢", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:30.467", "mode": "azero-full", "language": "en", "target": "en", "text": "a better handle of the activation of our brands in these lower tiers within the country. And two, more visibility on the quality of the execution in these lower tier customers.", "text_tts": "uality of the execution in these lower tier customers", "translate": "a better handle of the activation of our brands in these lower tiers within the country. And two, more visibility on the quality of the execution in these lower tier customers.", "translate_tts": "a better handle of the activation of our brands in these lower tiers within the country And two more visibility on the quality of the execution in these lower tier customers", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:38.705", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our last question will come from the line of Steve Powers with Deutsche Bank. Please proceed with your question.", "text_tts": "proceed with your question", "translate": "Thank you. Our last question will come from the line of Steve Powers with Deutsche Bank. Please proceed with your question.", "translate_tts": "Thank you Our last question will come from the line of Steve Powers with Deutsche Bank Please proceed with your question", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:54.386", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much and good morning. Tibo maybe just to close the loop on Lauren's prior clarification question if the US and EMEA and Latin America were all sort of comfortably above the segment average implies a pretty weak Asia", "text_tts": "plies a pretty weak Asia", "translate": "Thank you very much and good morning. Tibo maybe just to close the loop on Lauren's prior clarification question if the US and EMEA and Latin America were all sort of comfortably above the segment average implies a pretty weak Asia", "translate_tts": "Thank you very much and good morning Tibo maybe just to close the loop on Laurens prior clarification question if the US and EMEA and Latin America were all sort of comfortably above the segment average implies a pretty weak Asia", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:57:55.934", "mode": "azero-full", "language": "en", "target": "en", "text": "specific results. I mean, we can just", "text_tts": "ults I mean we can just", "translate": "specific results. I mean, we can just", "translate_tts": "specific results I mean we can just", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:01.558", "mode": "azero-full", "language": "en", "target": "en", "text": "amplify or clarify a little bit on that. My real question was on", "text_tts": "My real question was on", "translate": "amplify or clarify a little bit on that. My real question was on", "translate_tts": "amplify or clarify a little bit on that My real question was on", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:02.719", "mode": "azero-full", "language": "en", "target": "en", "text": "It's actually on cash flow.", "text_tts": "Its actually on cash flow", "translate": "It's actually on cash flow.", "translate_tts": "Its actually on cash flow", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:06.149", "mode": "azero-full", "language": "en", "target": "en", "text": "and just your expectations of cash,", "text_tts": "expectations of cash", "translate": "and just your expectations of cash,", "translate_tts": "and just your expectations of cash", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:12.937", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to the dollar fourteen, dollar seventeen and EPS that you called? If my math is right,", "text_tts": "and EPS that you called If my math is right", "translate": "relative to the dollar fourteen, dollar seventeen and EPS that you called? If my math is right,", "translate_tts": "relative to the dollar fourteen dollar seventeen and EPS that you called If my math is right", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:17.753", "mode": "azero-full", "language": "en", "target": "en", "text": "fiscal twenty four conversion of cash kind of came in around sixty percent.", "text_tts": "round sixty percent", "translate": "fiscal twenty four conversion of cash kind of came in around sixty percent.", "translate_tts": "fiscal twenty four conversion of cash kind of came in around sixty percent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:22.375", "mode": "azero-full", "language": "en", "target": "en", "text": "You've obviously previously framed the Evergreen target at one hundred percent plus.", "text_tts": "one hundred percent plus", "translate": "You've obviously previously framed the Evergreen target at one hundred percent plus.", "translate_tts": "Youve obviously previously framed the Evergreen target at one hundred percent plus", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:24.407", "mode": "azero-full", "language": "en", "target": "en", "text": "So just with the TSA,", "text_tts": "So just with the TSA", "translate": "So just with the TSA,", "translate_tts": "So just with the TSA", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:36.879", "mode": "azero-full", "language": "en", "target": "en", "text": "exits winding down, how much progress do you think you'll be able to make against that one hundred plus percent target in twenty five? And then more broadly, when do we think we can get back to achieving that long term run rate on a more consistent basis?", "text_tts": "ng term run rate on a more consistent basis", "translate": "exits winding down, how much progress do you think you'll be able to make against that one hundred plus percent target in twenty five? And then more broadly, when do we think we can get back to achieving that long term run rate on a more consistent basis?", "translate_tts": "exits winding down how much progress do you think youll be able to make against that one hundred plus percent target in twenty five And then more broadly when do we think we can get back to achieving that long term run rate on a more consistent basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:51.110", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So very quickly on your first question, you're absolutely right, Steve. The quarter was not positive for Asia Pacific for the reason I mentioned in", "text_tts": "reason I mentioned in", "translate": "Yes. So very quickly on your first question, you're absolutely right, Steve. The quarter was not positive for Asia Pacific for the reason I mentioned in", "translate_tts": "Yes So very quickly on your first question youre absolutely right Steve The quarter was not positive for Asia Pacific for the reason I mentioned in", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:52.530", "mode": "azero-full", "language": "en", "target": "en", "text": "in in in China.", "text_tts": "in in in China", "translate": "in in in China.", "translate_tts": "in in in China", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Deutsche Bank Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:56.447", "mode": "azero-full", "language": "en", "target": "en", "text": "Paul, do you want to take the one on free cash flow? Yes, happy to.", "text_tts": "flow Yes happy to", "translate": "Paul, do you want to take the one on free cash flow? Yes, happy to.", "translate_tts": "Paul do you want to take the one on free cash flow Yes happy to", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:58:57.421", "mode": "azero-full", "language": "en", "target": "en", "text": "so.", "text_tts": "so", "translate": "so.", "translate_tts": "so", "is_final": false, "emotion": "😮", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:59:03.646", "mode": "azero-full", "language": "en", "target": "en", "text": "Just to set the stage, free cash flow in twenty twenty three was", "text_tts": "in twenty twenty three was", "translate": "Just to set the stage, free cash flow in twenty twenty three was", "translate_tts": "Just to set the stage free cash flow in twenty twenty three was", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:59:17.803", "mode": "azero-full", "language": "en", "target": "en", "text": "two point seven billion. Free cash flow in twenty twenty four was one point three billion. If we think about what happened between twenty three and twenty four, it's about half and half. The first half is separations related items. For example,", "text_tts": "twenty three and twenty four its about half and half The first half is separations related items For example", "translate": "two point seven billion. Free cash flow in twenty twenty four was one point three billion. If we think about what happened between twenty three and twenty four, it's about half and half. The first half is separations related items. For example,", "translate_tts": "two point seven billion Free cash flow in twenty twenty four was one point three billion If we think about what happened between twenty three and twenty four its about half and half The first half is separations related items For example", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:59:23.484", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty three, we had a partial year of interest, a partial year of company costs.", "text_tts": "ear of interest a partial year of company costs", "translate": "in twenty twenty three, we had a partial year of interest, a partial year of company costs.", "translate_tts": "in twenty twenty three we had a partial year of interest a partial year of company costs", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:59:26.920", "mode": "azero-full", "language": "en", "target": "en", "text": "And the other one were operational elements.", "text_tts": "operational elements", "translate": "And the other one were operational elements.", "translate_tts": "And the other one were operational elements", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:59:28.040", "mode": "azero-full", "language": "en", "target": "en", "text": "in", "text_tts": "in", "translate": "in", "translate_tts": "in", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:59:34.595", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty four, we had a particular year end where we didn't have", "text_tts": "articular year end where we didnt have", "translate": "twenty twenty four, we had a particular year end where we didn't have", "translate_tts": "twenty twenty four we had a particular year end where we didnt have", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:59:44.156", "mode": "azero-full", "language": "en", "target": "en", "text": "the normal number of working days at the end of the year. So from an AR perspective, we had a headwind. And remember, we're also investing in our view forward", "text_tts": "forward", "translate": "the normal number of working days at the end of the year. So from an AR perspective, we had a headwind. And remember, we're also investing in our view forward", "translate_tts": "the normal number of working days at the end of the year So from an AR perspective we had a headwind And remember were also investing in our view forward", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 06:59:58.964", "mode": "azero-full", "language": "en", "target": "en", "text": "We're reinvesting to exit the TSAs. So we're very thoughtful and prudent about how we invest in our business for long term success. So that explains the twenty twenty three to twenty twenty four. So half and half", "text_tts": "y three to twenty twenty four So half and half", "translate": "We're reinvesting to exit the TSAs. So we're very thoughtful and prudent about how we invest in our business for long term success. So that explains the twenty twenty three to twenty twenty four. So half and half", "translate_tts": "Were reinvesting to exit the TSAs So were very thoughtful and prudent about how we invest in our business for long term success So that explains the twenty twenty three to twenty twenty four So half and half", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 07:00:13.154", "mode": "azero-full", "language": "en", "target": "en", "text": "If you think about going forward, we are expecting to get closer to the cash conversion that I talked about, but we will not get there in twenty twenty five. We will continue to invest", "text_tts": "here in twenty twenty five We will continue to invest", "translate": "If you think about going forward, we are expecting to get closer to the cash conversion that I talked about, but we will not get there in twenty twenty five. We will continue to invest", "translate_tts": "If you think about going forward we are expecting to get closer to the cash conversion that I talked about but we will not get there in twenty twenty five We will continue to invest", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 07:00:20.905", "mode": "azero-full", "language": "en", "target": "en", "text": "forward, we still are investing in TSAs, particularly TSA exit, particularly in IT", "text_tts": "it particularly in IT", "translate": "forward, we still are investing in TSAs, particularly TSA exit, particularly in IT", "translate_tts": "forward we still are investing in TSAs particularly TSA exit particularly in IT", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 07:00:35.251", "mode": "azero-full", "language": "en", "target": "en", "text": "which requires investment in SAP and other platforms, and it will give us an opportunity to become much more agile. So those are the right investments that we're doing. And we also talked about the fact that we're moving to our summit headquarters,", "text_tts": "about the fact that were moving to our summit headquarters", "translate": "which requires investment in SAP and other platforms, and it will give us an opportunity to become much more agile. So those are the right investments that we're doing. And we also talked about the fact that we're moving to our summit headquarters,", "translate_tts": "which requires investment in SAP and other platforms and it will give us an opportunity to become much more agile So those are the right investments that were doing And we also talked about the fact that were moving to our summit headquarters", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 07:00:49.579", "mode": "azero-full", "language": "en", "target": "en", "text": "it will drive the right energy, the right collaboration within our team. So with those investments behind us, we see very clear line of sight to getting to that ninety percent sign to one hundred percent sign cash conversion. But just you know,", "text_tts": "hundred percent sign cash conversion But just you know", "translate": "it will drive the right energy, the right collaboration within our team. So with those investments behind us, we see very clear line of sight to getting to that ninety percent sign to one hundred percent sign cash conversion. But just you know,", "translate_tts": "it will drive the right energy the right collaboration within our team So with those investments behind us we see very clear line of sight to getting to that ninety percent sign to one hundred percent sign cash conversion But just you know", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 07:00:54.518", "mode": "azero-full", "language": "en", "target": "en", "text": "preparation and the investments that we're going through to set ourselves up", "text_tts": "g through to set ourselves up", "translate": "preparation and the investments that we're going through to set ourselves up", "translate_tts": "preparation and the investments that were going through to set ourselves up", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 07:01:07.511", "mode": "azero-full", "language": "en", "target": "en", "text": "for clear success. We require investment temporarily, and then we will have a very strong cash conversion as we traditionally do.", "text_tts": "on as we traditionally do", "translate": "for clear success. We require investment temporarily, and then we will have a very strong cash conversion as we traditionally do.", "translate_tts": "for clear success We require investment temporarily and then we will have a very strong cash conversion as we traditionally do", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 07:01:21.337", "mode": "azero-full", "language": "en", "target": "en", "text": "And we have very also clear building blocks to be able to get there from a cash conversion cash conversion cycle perspective as we become a fully, fully independent company and", "text_tts": "ive as we become a fully fully independent company and", "translate": "And we have very also clear building blocks to be able to get there from a cash conversion cash conversion cycle perspective as we become a fully, fully independent company and", "translate_tts": "And we have very also clear building blocks to be able to get there from a cash conversion cash conversion cycle perspective as we become a fully fully independent company and", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 07:01:22.190", "mode": "azero-full", "language": "en", "target": "en", "text": "to operate.", "text_tts": "to operate", "translate": "to operate.", "translate_tts": "to operate", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 07:01:36.831", "mode": "azero-full", "language": "en", "target": "en", "text": "in a consumer environment with the right payables, with the right inventories, with the right receivables and because we have two building blocks to get there. So overall, line of sight to that cash conversion after a period of", "text_tts": "t cash conversion after a period of", "translate": "in a consumer environment with the right payables, with the right inventories, with the right receivables and because we have two building blocks to get there. So overall, line of sight to that cash conversion after a period of", "translate_tts": "in a consumer environment with the right payables with the right inventories with the right receivables and because we have two building blocks to get there So overall line of sight to that cash conversion after a period of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 07:01:38.515", "mode": "azero-full", "language": "en", "target": "en", "text": "Assessments, uh, which is the right thing to do.", "text_tts": "Assessments uh which is the right thing to do", "translate": "Assessments, uh, which is the right thing to do.", "translate_tts": "Assessments uh which is the right thing to do", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Ru (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 07:01:48.000", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. We have reached the end of our question and answer session. I would now like to turn the floor back over to Tibo Mangan for concluding comments.", "text_tts": "angan for concluding comments", "translate": "Thank you. We have reached the end of our question and answer session. I would now like to turn the floor back over to Tibo Mangan for concluding comments.", "translate_tts": "Thank you We have reached the end of our question and answer session I would now like to turn the floor back over to Tibo Mangan for concluding comments", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 07:02:03.616", "mode": "azero-full", "language": "en", "target": "en", "text": "So thank you all for joining us today. We hope that this call gave you some color on our outlook for twenty twenty five. And as I said earlier, we enter twenty twenty five very confident in", "text_tts": "id earlier we enter twenty twenty five very confident in", "translate": "So thank you all for joining us today. We hope that this call gave you some color on our outlook for twenty twenty five. And as I said earlier, we enter twenty twenty five very confident in", "translate_tts": "So thank you all for joining us today We hope that this call gave you some color on our outlook for twenty twenty five And as I said earlier we enter twenty twenty five very confident in", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 07:02:06.707", "mode": "azero-full", "language": "en", "target": "en", "text": "ability to deliver on our outlook.", "text_tts": "on our outlook", "translate": "ability to deliver on our outlook.", "translate_tts": "ability to deliver on our outlook", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 07:02:17.582", "mode": "azero-full", "language": "en", "target": "en", "text": "with the compounding impact of the transformation we led in twenty twenty four and the strength of the plans we have for twenty twenty five. So with that,", "text_tts": "we have for twenty twenty five So with that", "translate": "with the compounding impact of the transformation we led in twenty twenty four and the strength of the plans we have for twenty twenty five. So with that,", "translate_tts": "with the compounding impact of the transformation we led in twenty twenty four and the strength of the plans we have for twenty twenty five So with that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 07:02:20.326", "mode": "azero-full", "language": "en", "target": "en", "text": "We thank you for joining us today.", "text_tts": "joining us today", "translate": "We thank you for joining us today.", "translate_tts": "We thank you for joining us today", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 07:02:21.174", "mode": "azero-full", "language": "en", "target": "en", "text": "And we'll talk soon.", "text_tts": "And well talk soon", "translate": "And we'll talk soon.", "translate_tts": "And well talk soon", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 07:02:29.619", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. This concludes today's conference. Thank you for your participation. Have a wonderful day. You may now disconnect your lines at this time.", "text_tts": "may now disconnect your lines at this time", "translate": "Thank you. This concludes today's conference. Thank you for your participation. Have a wonderful day. You may now disconnect your lines at this time.", "translate_tts": "Thank you This concludes todays conference Thank you for your participation Have a wonderful day You may now disconnect your lines at this time", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "e5c3edd1-e0a6-4a42-8fa6-170835646ebb", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mangon (CEO)", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KVUE/KVUE2025Q1_Emotion.txt b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KVUE/KVUE2025Q1_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..29fb1a9955cab6b88ed5b09b1a1a0020a8ecea06 --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KVUE/KVUE2025Q1_Emotion.txt @@ -0,0 +1,519 @@ +{"timestamp": "2025-07-18 17:07:49.107", "mode": "azero-full", "language": "en", "target": "en", "text": "Hello, and welcome to the Kenview First Quarter twenty twenty five Earnings Conference Call.", "text_tts": "twenty twenty five Earnings Conference Call", "translate": "Hello, and welcome to the Kenview First Quarter twenty twenty five Earnings Conference Call.", "translate_tts": "Hello and welcome to the Kenview First Quarter twenty twenty five Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:52.965", "mode": "azero-full", "language": "en", "target": "en", "text": "All lines have been placed on mute to prevent any background noise.", "text_tts": "any background noise", "translate": "All lines have been placed on mute to prevent any background noise.", "translate_tts": "All lines have been placed on mute to prevent any background noise", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:07:56.293", "mode": "azero-full", "language": "en", "target": "en", "text": "After the speaker's remarks, there will be a question and answer session.", "text_tts": "there will be a question and answer session", "translate": "After the speaker's remarks, there will be a question and answer session.", "translate_tts": "After the speakers remarks there will be a question and answer session", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:01.283", "mode": "azero-full", "language": "en", "target": "en", "text": "If you would like to ask a question during this time, simply press star one on your telephone keypad.", "text_tts": "star one on your telephone keypad", "translate": "If you would like to ask a question during this time, simply press star one on your telephone keypad.", "translate_tts": "If you would like to ask a question during this time simply press star one on your telephone keypad", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:04.946", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, this conference is being recorded.", "text_tts": "this conference is being recorded", "translate": "As a reminder, this conference is being recorded.", "translate_tts": "As a reminder this conference is being recorded", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:07.973", "mode": "azero-full", "language": "en", "target": "en", "text": "It is now my pleasure to introduce your host,", "text_tts": "to introduce your host", "translate": "It is now my pleasure to introduce your host,", "translate_tts": "It is now my pleasure to introduce your host", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:10.704", "mode": "azero-full", "language": "en", "target": "en", "text": "Sophia Tisinas, Head of Investor Relations for Kenview.", "text_tts": "as Head of Investor Relations for Kenview", "translate": "Sophia Tisinas, Head of Investor Relations for Kenview.", "translate_tts": "Sophia Tisinas Head of Investor Relations for Kenview", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:08:26.379", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, everyone, and welcome to Kenby's First Quarter twenty twenty five Earnings Conference Call. I'm pleased to be joined today by Thiba Mongone, Chief Executive Officer, and Paul Roux, Chief Financial Officer.", "text_tts": "Paul Roux Chief Financial Officer", "translate": "Good morning, everyone, and welcome to Kenby's First Quarter twenty twenty five Earnings Conference Call. I'm pleased to be joined today by Thiba Mongone, Chief Executive Officer, and Paul Roux, Chief Financial Officer.", "translate_tts": "Good morning everyone and welcome to Kenbys First Quarter twenty twenty five Earnings Conference Call Im pleased to be joined today by Thiba Mongone Chief Executive Officer and Paul Roux Chief Financial Officer", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tisinas (Head of Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:08:36.979", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we get started, I'd like to remind you that today's call includes forward looking statements regarding, among other things, our operating and financial performance, market opportunities and growth.", "text_tts": "and financial performance market opportunities and growth", "translate": "Before we get started, I'd like to remind you that today's call includes forward looking statements regarding, among other things, our operating and financial performance, market opportunities and growth.", "translate_tts": "Before we get started Id like to remind you that todays call includes forward looking statements regarding among other things our operating and financial performance market opportunities and growth", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tisinas (Head of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:40.861", "mode": "azero-full", "language": "en", "target": "en", "text": "These statements represent our current beliefs, expectations or assumptions about future events", "text_tts": "ssumptions about future events", "translate": "These statements represent our current beliefs, expectations or assumptions about future events", "translate_tts": "These statements represent our current beliefs expectations or assumptions about future events", "is_final": false, "emotion": "", "events": "👃👂👩📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tisinas (Head of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:48.855", "mode": "azero-full", "language": "en", "target": "en", "text": "and are subject to various risks, uncertainties and changes that are difficult to predict and could cause our actual results to differ materially.", "text_tts": "results to differ materially", "translate": "and are subject to various risks, uncertainties and changes that are difficult to predict and could cause our actual results to differ materially.", "translate_tts": "and are subject to various risks uncertainties and changes that are difficult to predict and could cause our actual results to differ materially", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tisinas (Head of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:51.558", "mode": "azero-full", "language": "en", "target": "en", "text": "For information regarding these risks and uncertainties,", "text_tts": "risks and uncertainties", "translate": "For information regarding these risks and uncertainties,", "translate_tts": "For information regarding these risks and uncertainties", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tisinas (Head of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:08:57.458", "mode": "azero-full", "language": "en", "target": "en", "text": "Please refer to our earnings material related to this call posted on our website and our filings with the SEC.", "text_tts": "ith the SEC", "translate": "Please refer to our earnings material related to this call posted on our website and our filings with the SEC.", "translate_tts": "Please refer to our earnings material related to this call posted on our website and our filings with the SEC", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tisinas (Head of Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:09:01.628", "mode": "azero-full", "language": "en", "target": "en", "text": "During this call, we will reference certain non GAAP financial information.", "text_tts": "financial information", "translate": "During this call, we will reference certain non GAAP financial information.", "translate_tts": "During this call we will reference certain non GAAP financial information", "is_final": false, "emotion": "", "events": "👃👂👩📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tisinas (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:11.626", "mode": "azero-full", "language": "en", "target": "en", "text": "The presentation of this non GAAP financial information is not intended to be considered in isolation or as a substitute for financial information presented in accordance with US GAAP.", "text_tts": "accordance with US GAAP", "translate": "The presentation of this non GAAP financial information is not intended to be considered in isolation or as a substitute for financial information presented in accordance with US GAAP.", "translate_tts": "The presentation of this non GAAP financial information is not intended to be considered in isolation or as a substitute for financial information presented in accordance with US GAAP", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tisinas (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:25.740", "mode": "azero-full", "language": "en", "target": "en", "text": "These non GAAP financial measures should be viewed in conjunction with the most directly comparable US GAAP financial measures and are not presented as substitutes for or superior to those most directly comparable US GAAP financial measures.", "text_tts": "financial measures", "translate": "These non GAAP financial measures should be viewed in conjunction with the most directly comparable US GAAP financial measures and are not presented as substitutes for or superior to those most directly comparable US GAAP financial measures.", "translate_tts": "These non GAAP financial measures should be viewed in conjunction with the most directly comparable US GAAP financial measures and are not presented as substitutes for or superior to those most directly comparable US GAAP financial measures", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tisinas (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:33.818", "mode": "azero-full", "language": "en", "target": "en", "text": "Those most directly comparable US GAAP financial measures and a reconciliation of our non GAAP items to their respective nearest US GAAP measures,", "text_tts": "to their respective nearest US GAAP measures", "translate": "Those most directly comparable US GAAP financial measures and a reconciliation of our non GAAP items to their respective nearest US GAAP measures,", "translate_tts": "Those most directly comparable US GAAP financial measures and a reconciliation of our non GAAP items to their respective nearest US GAAP measures", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tisinas (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:42.457", "mode": "azero-full", "language": "en", "target": "en", "text": "can be found in this morning's earnings press release and our presentation available on our IR page of Cenview's website investors dot Cenview dot com dot", "text_tts": "of Cenviews website investors dot Cenview dot com dot", "translate": "can be found in this morning's earnings press release and our presentation available on our IR page of Cenview's website investors dot Cenview dot com dot", "translate_tts": "can be found in this mornings earnings press release and our presentation available on our IR page of Cenviews website investors dot Cenview dot com dot", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tisinas (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:44.632", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn it over to Thibault.", "text_tts": "turn it over to Thibault", "translate": "With that, I'll turn it over to Thibault.", "translate_tts": "With that Ill turn it over to Thibault", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sophia Tisinas (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:49.149", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Sophia. Good morning, everyone, and thank you for joining the call.", "text_tts": "joining the call", "translate": "Thank you, Sophia. Good morning, everyone, and thank you for joining the call.", "translate_tts": "Thank you Sophia Good morning everyone and thank you for joining the call", "is_final": false, "emotion": "😊", "events": "📞✨", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:09:57.964", "mode": "azero-full", "language": "en", "target": "en", "text": "Alongside our first quarter earnings report today, you will have seen that we have also announced plans for a CFO transition, and I'll speak more about that shortly.", "text_tts": "bout that shortly", "translate": "Alongside our first quarter earnings report today, you will have seen that we have also announced plans for a CFO transition, and I'll speak more about that shortly.", "translate_tts": "Alongside our first quarter earnings report today you will have seen that we have also announced plans for a CFO transition and Ill speak more about that shortly", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:05.491", "mode": "azero-full", "language": "en", "target": "en", "text": "To begin with our results, we entered twenty twenty five with clear and deliberate plans to accelerate profitable growth over the course of the year.", "text_tts": "able growth over the course of the year", "translate": "To begin with our results, we entered twenty twenty five with clear and deliberate plans to accelerate profitable growth over the course of the year.", "translate_tts": "To begin with our results we entered twenty twenty five with clear and deliberate plans to accelerate profitable growth over the course of the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:10:12.608", "mode": "azero-full", "language": "en", "target": "en", "text": "We have an enviable portfolio of leading and resilient consumer health brands where efficacy and trust matter to consumers.", "text_tts": "trust matter to consumers", "translate": "We have an enviable portfolio of leading and resilient consumer health brands where efficacy and trust matter to consumers.", "translate_tts": "We have an enviable portfolio of leading and resilient consumer health brands where efficacy and trust matter to consumers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:10:22.444", "mode": "azero-full", "language": "en", "target": "en", "text": "While we are not immune to significant macro shifts and seasonal variability in part of the portfolio, we are well positioned to navigate through the current complex environment.", "text_tts": "ioned to navigate through the current complex environment", "translate": "While we are not immune to significant macro shifts and seasonal variability in part of the portfolio, we are well positioned to navigate through the current complex environment.", "translate_tts": "While we are not immune to significant macro shifts and seasonal variability in part of the portfolio we are well positioned to navigate through the current complex environment", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:30.812", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q one, our teams demonstrated strong execution of our plans. As such, we are maintaining our organic sales growth outlook for the year,", "text_tts": "ing our organic sales growth outlook for the year", "translate": "In Q one, our teams demonstrated strong execution of our plans. As such, we are maintaining our organic sales growth outlook for the year,", "translate_tts": "In Q one our teams demonstrated strong execution of our plans As such we are maintaining our organic sales growth outlook for the year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:10:40.497", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are updating our adjusted operating margin and adjusted diluted EPS outlook to reflect the estimated impact of incremental cost associated with current tariffs,", "text_tts": "current tariffs", "translate": "and we are updating our adjusted operating margin and adjusted diluted EPS outlook to reflect the estimated impact of incremental cost associated with current tariffs,", "translate_tts": "and we are updating our adjusted operating margin and adjusted diluted EPS outlook to reflect the estimated impact of incremental cost associated with current tariffs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:42.619", "mode": "azero-full", "language": "en", "target": "en", "text": "and of current foreign exchange rates.", "text_tts": "foreign exchange rates", "translate": "and of current foreign exchange rates.", "translate_tts": "and of current foreign exchange rates", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:10:44.579", "mode": "azero-full", "language": "en", "target": "en", "text": "As anticipated.", "text_tts": "As anticipated", "translate": "As anticipated.", "translate_tts": "As anticipated", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:10:59.190", "mode": "azero-full", "language": "en", "target": "en", "text": "Following a first half where we continue to expect the underlying health of the business to be masked by well identified factors, we expect to accelerate our top line performance in the back half of the year as we realize the compounding benefits from the structural changes.", "text_tts": "enefits from the structural changes", "translate": "Following a first half where we continue to expect the underlying health of the business to be masked by well identified factors, we expect to accelerate our top line performance in the back half of the year as we realize the compounding benefits from the structural changes.", "translate_tts": "Following a first half where we continue to expect the underlying health of the business to be masked by well identified factors we expect to accelerate our top line performance in the back half of the year as we realize the compounding benefits from the structural changes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:11:01.954", "mode": "azero-full", "language": "en", "target": "en", "text": "It's an investment we have implemented across the business.", "text_tts": "ment we have implemented across the business", "translate": "It's an investment we have implemented across the business.", "translate_tts": "Its an investment we have implemented across the business", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:06.507", "mode": "azero-full", "language": "en", "target": "en", "text": "While staying agile and flexible amidst dynamic market conditions,", "text_tts": "conditions", "translate": "While staying agile and flexible amidst dynamic market conditions,", "translate_tts": "While staying agile and flexible amidst dynamic market conditions", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:09.861", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to advance our three strategic priorities.", "text_tts": "advance our three strategic priorities", "translate": "We continue to advance our three strategic priorities.", "translate_tts": "We continue to advance our three strategic priorities", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:13.571", "mode": "azero-full", "language": "en", "target": "en", "text": "First, our new operating model is now fully activated.", "text_tts": "new operating model is now fully activated", "translate": "First, our new operating model is now fully activated.", "translate_tts": "First our new operating model is now fully activated", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:11:21.726", "mode": "azero-full", "language": "en", "target": "en", "text": "Our brands are benefiting from more innovation and impactful marketing activation campaigns supported by more competitive level of investment.", "text_tts": "more competitive level of investment", "translate": "Our brands are benefiting from more innovation and impactful marketing activation campaigns supported by more competitive level of investment.", "translate_tts": "Our brands are benefiting from more innovation and impactful marketing activation campaigns supported by more competitive level of investment", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:11:23.400", "mode": "azero-full", "language": "en", "target": "en", "text": "As discussed at Cagney.", "text_tts": "As discussed at Cagney", "translate": "As discussed at Cagney.", "translate_tts": "As discussed at Cagney", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:28.793", "mode": "azero-full", "language": "en", "target": "en", "text": "by increasingly leveraging what we call our Canview's five extraordinary powers.", "text_tts": "five extraordinary powers", "translate": "by increasingly leveraging what we call our Canview's five extraordinary powers.", "translate_tts": "by increasingly leveraging what we call our Canviews five extraordinary powers", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:31.349", "mode": "azero-full", "language": "en", "target": "en", "text": "to unleash the full potential of our brands.", "text_tts": "full potential of our brands", "translate": "to unleash the full potential of our brands.", "translate_tts": "to unleash the full potential of our brands", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:33.223", "mode": "azero-full", "language": "en", "target": "en", "text": "Leveraging our superior science.", "text_tts": "r science", "translate": "Leveraging our superior science.", "translate_tts": "Leveraging our superior science", "is_final": false, "emotion": "", "events": "📞✨👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:38.568", "mode": "azero-full", "language": "en", "target": "en", "text": "launching insights led innovation, increasing our presence with healthcare professionals,", "text_tts": "hcare professionals", "translate": "launching insights led innovation, increasing our presence with healthcare professionals,", "translate_tts": "launching insights led innovation increasing our presence with healthcare professionals", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:43.148", "mode": "azero-full", "language": "en", "target": "en", "text": "activating breakthrough marketing campaigns and driving seamless commerce.", "text_tts": "commerce", "translate": "activating breakthrough marketing campaigns and driving seamless commerce.", "translate_tts": "activating breakthrough marketing campaigns and driving seamless commerce", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:11:48.384", "mode": "azero-full", "language": "en", "target": "en", "text": "Second, we are continuing to optimize our cost structure through operational efficiencies.", "text_tts": "efficiencies", "translate": "Second, we are continuing to optimize our cost structure through operational efficiencies.", "translate_tts": "Second we are continuing to optimize our cost structure through operational efficiencies", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:02.604", "mode": "azero-full", "language": "en", "target": "en", "text": "In April, we reached a major operational milestone, completing our transition services agreement program, finalizing the exit of more than two thousand three hundred TSAs as per plan and without any disruption to our business.", "text_tts": "per plan and without any disruption to our business", "translate": "In April, we reached a major operational milestone, completing our transition services agreement program, finalizing the exit of more than two thousand three hundred TSAs as per plan and without any disruption to our business.", "translate_tts": "In April we reached a major operational milestone completing our transition services agreement program finalizing the exit of more than two thousand three hundred TSAs as per plan and without any disruption to our business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:09.242", "mode": "azero-full", "language": "en", "target": "en", "text": "We are starting to see the benefits from our more streamlined and efficient systems and processes that are fit for purpose for Canview.", "text_tts": "that are fit for purpose for Canview", "translate": "We are starting to see the benefits from our more streamlined and efficient systems and processes that are fit for purpose for Canview.", "translate_tts": "We are starting to see the benefits from our more streamlined and efficient systems and processes that are fit for purpose for Canview", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:12:24.032", "mode": "azero-full", "language": "en", "target": "en", "text": "Third, we are strengthening our performance culture with new ways of working, new reward systems and a new milestone. In March, we moved into our new global headquarters in Summit, New Jersey, where we consolidated seven US locations", "text_tts": "re we consolidated seven US locations", "translate": "Third, we are strengthening our performance culture with new ways of working, new reward systems and a new milestone. In March, we moved into our new global headquarters in Summit, New Jersey, where we consolidated seven US locations", "translate_tts": "Third we are strengthening our performance culture with new ways of working new reward systems and a new milestone In March we moved into our new global headquarters in Summit New Jersey where we consolidated seven US locations", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:12:31.051", "mode": "azero-full", "language": "en", "target": "en", "text": "Under one roof for the first time in our history, unlocking greater internal and external collaboration and speed.", "text_tts": "laboration and speed", "translate": "Under one roof for the first time in our history, unlocking greater internal and external collaboration and speed.", "translate_tts": "Under one roof for the first time in our history unlocking greater internal and external collaboration and speed", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:34.928", "mode": "azero-full", "language": "en", "target": "en", "text": "So now let me provide more context on our first quarter results.", "text_tts": "more context on our first quarter results", "translate": "So now let me provide more context on our first quarter results.", "translate_tts": "So now let me provide more context on our first quarter results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:41.659", "mode": "azero-full", "language": "en", "target": "en", "text": "Organic sales declined one point two percent versus Q one last year, which was consistent with our full year outlook.", "text_tts": "nsistent with our full year outlook", "translate": "Organic sales declined one point two percent versus Q one last year, which was consistent with our full year outlook.", "translate_tts": "Organic sales declined one point two percent versus Q one last year which was consistent with our full year outlook", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:12:42.981", "mode": "azero-full", "language": "en", "target": "en", "text": "as anticipated.", "text_tts": "as anticipated", "translate": "as anticipated.", "translate_tts": "as anticipated", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:12:48.804", "mode": "azero-full", "language": "en", "target": "en", "text": "This included a three percent to four percent headwind from the combined impact of destocking, mostly in China,", "text_tts": "rom the combined impact of destocking mostly in China", "translate": "This included a three percent to four percent headwind from the combined impact of destocking, mostly in China,", "translate_tts": "This included a three percent to four percent headwind from the combined impact of destocking mostly in China", "is_final": false, "emotion": "", "events": "💧💧", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:12:55.608", "mode": "azero-full", "language": "en", "target": "en", "text": "and the strategic investment we are making in price and trade spend in the US to improve the competitiveness of our brands.", "text_tts": "US to improve the competitiveness of our brands", "translate": "and the strategic investment we are making in price and trade spend in the US to improve the competitiveness of our brands.", "translate_tts": "and the strategic investment we are making in price and trade spend in the US to improve the competitiveness of our brands", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:12:57.400", "mode": "azero-full", "language": "en", "target": "en", "text": "As we have discussed,", "text_tts": "As we have discussed", "translate": "As we have discussed,", "translate_tts": "As we have discussed", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:03.055", "mode": "azero-full", "language": "en", "target": "en", "text": "The destocking in China is driven by both the lingering impact of the weak pediatric pain and fever season,", "text_tts": "and fever season", "translate": "The destocking in China is driven by both the lingering impact of the weak pediatric pain and fever season,", "translate_tts": "The destocking in China is driven by both the lingering impact of the weak pediatric pain and fever season", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:13:17.325", "mode": "azero-full", "language": "en", "target": "en", "text": "and actions we are taking to improve distributor execution. We are on track with our plans to strengthen and streamline our distributor network and expect to have these two factors behind us by the end of Q two. Globally, we are activating our five", "text_tts": "Q two Globally we are activating our five", "translate": "and actions we are taking to improve distributor execution. We are on track with our plans to strengthen and streamline our distributor network and expect to have these two factors behind us by the end of Q two. Globally, we are activating our five", "translate_tts": "and actions we are taking to improve distributor execution We are on track with our plans to strengthen and streamline our distributor network and expect to have these two factors behind us by the end of Q two Globally we are activating our five", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:13:18.831", "mode": "azero-full", "language": "en", "target": "en", "text": "ordinary powers.", "text_tts": "ordinary powers", "translate": "ordinary powers.", "translate_tts": "ordinary powers", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:23.855", "mode": "azero-full", "language": "en", "target": "en", "text": "driving stronger consumption performance for the company in Q one relative to Q four.", "text_tts": "one relative to Q four", "translate": "driving stronger consumption performance for the company in Q one relative to Q four.", "translate_tts": "driving stronger consumption performance for the company in Q one relative to Q four", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:13:30.339", "mode": "azero-full", "language": "en", "target": "en", "text": "In fact, consumption for the quarter outpaced organic sales growth across each of our three segments.", "text_tts": "across each of our three segments", "translate": "In fact, consumption for the quarter outpaced organic sales growth across each of our three segments.", "translate_tts": "In fact consumption for the quarter outpaced organic sales growth across each of our three segments", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:13:35.560", "mode": "azero-full", "language": "en", "target": "en", "text": "In self care, we delivered organic sales growth of zero point three percent.", "text_tts": "zero point three percent", "translate": "In self care, we delivered organic sales growth of zero point three percent.", "translate_tts": "In self care we delivered organic sales growth of zero point three percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:44.775", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth was broad based across our allergy, digestive health and smoking cessation franchises and more than offset a decline in the cough, call and flu category.", "text_tts": "all and flu category", "translate": "Growth was broad based across our allergy, digestive health and smoking cessation franchises and more than offset a decline in the cough, call and flu category.", "translate_tts": "Growth was broad based across our allergy digestive health and smoking cessation franchises and more than offset a decline in the cough call and flu category", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:13:48.369", "mode": "azero-full", "language": "en", "target": "en", "text": "Our self care brands are stronger and performing better than ever.", "text_tts": "are brands are stronger and performing better than ever", "translate": "Our self care brands are stronger and performing better than ever.", "translate_tts": "Our self care brands are stronger and performing better than ever", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:13:56.794", "mode": "azero-full", "language": "en", "target": "en", "text": "With nearly eighty percent of the business expanding or maintaining market share, we further enhanced our leadership positions around the world this quarter.", "text_tts": "world this quarter", "translate": "With nearly eighty percent of the business expanding or maintaining market share, we further enhanced our leadership positions around the world this quarter.", "translate_tts": "With nearly eighty percent of the business expanding or maintaining market share we further enhanced our leadership positions around the world this quarter", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:14:11.485", "mode": "azero-full", "language": "en", "target": "en", "text": "As it relates to cough cold and flu, both consumption and replenishment in the US exceeded our expectations due to higher than anticipated incidences helping mitigate the impact of a very subdued season in EMEA in Asia Pacific.", "text_tts": "EMEA in Asia Pacific", "translate": "As it relates to cough cold and flu, both consumption and replenishment in the US exceeded our expectations due to higher than anticipated incidences helping mitigate the impact of a very subdued season in EMEA in Asia Pacific.", "translate_tts": "As it relates to cough cold and flu both consumption and replenishment in the US exceeded our expectations due to higher than anticipated incidences helping mitigate the impact of a very subdued season in EMEA in Asia Pacific", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:14:15.218", "mode": "azero-full", "language": "en", "target": "en", "text": "Work consumption and destocking were worse than anticipated.", "text_tts": "and destocking were worse than anticipated", "translate": "Work consumption and destocking were worse than anticipated.", "translate_tts": "Work consumption and destocking were worse than anticipated", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:14:28.325", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, our teams capitalized on the seasonal spike in the US and strengthened Tylenol's number one position, gaining share for the eleventh straight quarter and widening the gap further with competition.", "text_tts": "he gap further with competition", "translate": "Importantly, our teams capitalized on the seasonal spike in the US and strengthened Tylenol's number one position, gaining share for the eleventh straight quarter and widening the gap further with competition.", "translate_tts": "Importantly our teams capitalized on the seasonal spike in the US and strengthened Tylenols number one position gaining share for the eleventh straight quarter and widening the gap further with competition", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:14:42.940", "mode": "azero-full", "language": "en", "target": "en", "text": "We rolled out successful innovation and drove consumer engagement with our greatness hurts football themes campaign. And once again, Tylenol was the only brand in the category gaining value and volume share in Q one, increasing household", "text_tts": "increasing household", "translate": "We rolled out successful innovation and drove consumer engagement with our greatness hurts football themes campaign. And once again, Tylenol was the only brand in the category gaining value and volume share in Q one, increasing household", "translate_tts": "We rolled out successful innovation and drove consumer engagement with our greatness hurts football themes campaign And once again Tylenol was the only brand in the category gaining value and volume share in Q one increasing household", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:14:45.482", "mode": "azero-full", "language": "en", "target": "en", "text": "and expanding points of distribution.", "text_tts": "oints of distribution", "translate": "and expanding points of distribution.", "translate_tts": "and expanding points of distribution", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:14:56.895", "mode": "azero-full", "language": "en", "target": "en", "text": "In allergy, we strengthened Kenview's leadership in the category with Zirtec growing both value and volume share this quarter, also widening the gap relative to our competition.", "text_tts": "ing the gap relative to our competition", "translate": "In allergy, we strengthened Kenview's leadership in the category with Zirtec growing both value and volume share this quarter, also widening the gap relative to our competition.", "translate_tts": "In allergy we strengthened Kenviews leadership in the category with Zirtec growing both value and volume share this quarter also widening the gap relative to our competition", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:14:59.421", "mode": "azero-full", "language": "en", "target": "en", "text": "similar to what I just described for Tylenol,", "text_tts": "ust described for Tylenol", "translate": "similar to what I just described for Tylenol,", "translate_tts": "similar to what I just described for Tylenol", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:15:13.161", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams delivered an increase in household penetration and in distribution behind the excellent execution of a packaging refresh that leveraged consumer insight and the strategic implementation of value pricing on some codes.", "text_tts": "of value pricing on some codes", "translate": "Our teams delivered an increase in household penetration and in distribution behind the excellent execution of a packaging refresh that leveraged consumer insight and the strategic implementation of value pricing on some codes.", "translate_tts": "Our teams delivered an increase in household penetration and in distribution behind the excellent execution of a packaging refresh that leveraged consumer insight and the strategic implementation of value pricing on some codes", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:15:20.542", "mode": "azero-full", "language": "en", "target": "en", "text": "While a prolonged winter shifted the start of the season this year, we are well positioned to continue to win with consumers.", "text_tts": "to continue to win with consumers", "translate": "While a prolonged winter shifted the start of the season this year, we are well positioned to continue to win with consumers.", "translate_tts": "While a prolonged winter shifted the start of the season this year we are well positioned to continue to win with consumers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:15:29.122", "mode": "azero-full", "language": "en", "target": "en", "text": "In Skin Health and Beauty, organic sales declined four point eight percent amidst a decelerating category backdrop, largely due to three reasons.", "text_tts": "tegory backdrop largely due to three reasons", "translate": "In Skin Health and Beauty, organic sales declined four point eight percent amidst a decelerating category backdrop, largely due to three reasons.", "translate_tts": "In Skin Health and Beauty organic sales declined four point eight percent amidst a decelerating category backdrop largely due to three reasons", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:15:31.502", "mode": "azero-full", "language": "en", "target": "en", "text": "The impact from destocking in China.", "text_tts": "destocking in China", "translate": "The impact from destocking in China.", "translate_tts": "The impact from destocking in China", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:15:40.756", "mode": "azero-full", "language": "en", "target": "en", "text": "a soft sun season in Latin America and our planned strategic price investment in the US along with a loss of rotations in the club channel this quarter.", "text_tts": "in the club channel this quarter", "translate": "a soft sun season in Latin America and our planned strategic price investment in the US along with a loss of rotations in the club channel this quarter.", "translate_tts": "a soft sun season in Latin America and our planned strategic price investment in the US along with a loss of rotations in the club channel this quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:15:55.066", "mode": "azero-full", "language": "en", "target": "en", "text": "Our EMEA region remained an area of strength with organic sales growing year over year for the twelfth consecutive quarter, largely driven by double digit growth in our Avino brand with excellent performance in the UK and the success", "text_tts": "the UK and the success", "translate": "Our EMEA region remained an area of strength with organic sales growing year over year for the twelfth consecutive quarter, largely driven by double digit growth in our Avino brand with excellent performance in the UK and the success", "translate_tts": "Our EMEA region remained an area of strength with organic sales growing year over year for the twelfth consecutive quarter largely driven by double digit growth in our Avino brand with excellent performance in the UK and the success", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:16:01.446", "mode": "azero-full", "language": "en", "target": "en", "text": "successful rollout of the brand across new doors in Central Europe as well as continued momentum in OGX.", "text_tts": "ntinued momentum in OGX", "translate": "successful rollout of the brand across new doors in Central Europe as well as continued momentum in OGX.", "translate_tts": "successful rollout of the brand across new doors in Central Europe as well as continued momentum in OGX", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:16:04.694", "mode": "azero-full", "language": "en", "target": "en", "text": "similar to what we discussed for self care,", "text_tts": "iscussed for self care", "translate": "similar to what we discussed for self care,", "translate_tts": "similar to what we discussed for self care", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:07.378", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumption outpaced organic sales as expected.", "text_tts": "d organic sales as expected", "translate": "Consumption outpaced organic sales as expected.", "translate_tts": "Consumption outpaced organic sales as expected", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:16:08.762", "mode": "azero-full", "language": "en", "target": "en", "text": "in the U. S.", "text_tts": "in the U S", "translate": "in the U. S.", "translate_tts": "in the U S", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:19.354", "mode": "azero-full", "language": "en", "target": "en", "text": "We have driven sequential consumption improvement in Q one versus Q four as a result of our breakthrough brand building campaigns paired with expert recommendation and relevant value equation.", "text_tts": "ed with expert recommendation and relevant value equation", "translate": "We have driven sequential consumption improvement in Q one versus Q four as a result of our breakthrough brand building campaigns paired with expert recommendation and relevant value equation.", "translate_tts": "We have driven sequential consumption improvement in Q one versus Q four as a result of our breakthrough brand building campaigns paired with expert recommendation and relevant value equation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:16:32.666", "mode": "azero-full", "language": "en", "target": "en", "text": "In April, we drove positive consumption for our priority platforms of Neutrogena Face Care, Avino Body Care and OGX Hair Care, which represent together the majority of our US business.", "text_tts": "r US business", "translate": "In April, we drove positive consumption for our priority platforms of Neutrogena Face Care, Avino Body Care and OGX Hair Care, which represent together the majority of our US business.", "translate_tts": "In April we drove positive consumption for our priority platforms of Neutrogena Face Care Avino Body Care and OGX Hair Care which represent together the majority of our US business", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:16:46.868", "mode": "azero-full", "language": "en", "target": "en", "text": "and the investments we made on several neutrogena and avino lines to ensure our pricing was in line with consumer psychological thresholds are starting to pay dividends in sellout with double digit volume growth for a number of important offerings in face and both.", "text_tts": "of important offerings in face and both", "translate": "and the investments we made on several neutrogena and avino lines to ensure our pricing was in line with consumer psychological thresholds are starting to pay dividends in sellout with double digit volume growth for a number of important offerings in face and both.", "translate_tts": "and the investments we made on several neutrogena and avino lines to ensure our pricing was in line with consumer psychological thresholds are starting to pay dividends in sellout with double digit volume growth for a number of important offerings in face and both", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:16:47.262", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "🤧👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:16:54.596", "mode": "azero-full", "language": "en", "target": "en", "text": "In particular, looking at our biggest brand, new to Gina, we launched our new Beauty to a Science brand positioning in February.", "text_tts": "ce brand positioning in February", "translate": "In particular, looking at our biggest brand, new to Gina, we launched our new Beauty to a Science brand positioning in February.", "translate_tts": "In particular looking at our biggest brand new to Gina we launched our new Beauty to a Science brand positioning in February", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:17:03.977", "mode": "azero-full", "language": "en", "target": "en", "text": "We supported it with a three hundred and sixty degree media campaign featuring artist and gen Z influencer Steve McRae and world renowned dermatologist, Doctor Shara.", "text_tts": "Rae and world renowned dermatologist Doctor Shara", "translate": "We supported it with a three hundred and sixty degree media campaign featuring artist and gen Z influencer Steve McRae and world renowned dermatologist, Doctor Shara.", "translate_tts": "We supported it with a three hundred and sixty degree media campaign featuring artist and gen Z influencer Steve McRae and world renowned dermatologist Doctor Shara", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:17:18.148", "mode": "azero-full", "language": "en", "target": "en", "text": "The buzz across social media behind this campaign has been terrific with over eight billion earned media impressions so far and it is enabling Neutrogena to reach a new younger audience in a highly relevant and authentic manner. In fact,", "text_tts": "and authentic manner In fact", "translate": "The buzz across social media behind this campaign has been terrific with over eight billion earned media impressions so far and it is enabling Neutrogena to reach a new younger audience in a highly relevant and authentic manner. In fact,", "translate_tts": "The buzz across social media behind this campaign has been terrific with over eight billion earned media impressions so far and it is enabling Neutrogena to reach a new younger audience in a highly relevant and authentic manner In fact", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:17:28.351", "mode": "azero-full", "language": "en", "target": "en", "text": "Neutrogena's household penetration with Gen Z consumers grew thirty basis points, a critical demographic driving about half of the growth in the skincare category.", "text_tts": "rowth in the skincare category", "translate": "Neutrogena's household penetration with Gen Z consumers grew thirty basis points, a critical demographic driving about half of the growth in the skincare category.", "translate_tts": "Neutrogenas household penetration with Gen Z consumers grew thirty basis points a critical demographic driving about half of the growth in the skincare category", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:17:38.305", "mode": "azero-full", "language": "en", "target": "en", "text": "And all of this has been showing up in market share with Neutrogena face maintaining its number one share position in America in both value and volume for the second quarter in a row.", "text_tts": "econd quarter in a row", "translate": "And all of this has been showing up in market share with Neutrogena face maintaining its number one share position in America in both value and volume for the second quarter in a row.", "translate_tts": "And all of this has been showing up in market share with Neutrogena face maintaining its number one share position in America in both value and volume for the second quarter in a row", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:17:53.422", "mode": "azero-full", "language": "en", "target": "en", "text": "So while we expect global organic sales of King Health and Beauty to continue to contract in the near term due to the remaining impact from destocking in Asia, strategic price investment in the US and what has been so far a slow start to the sun season, we are", "text_tts": "tart to the sun season we are", "translate": "So while we expect global organic sales of King Health and Beauty to continue to contract in the near term due to the remaining impact from destocking in Asia, strategic price investment in the US and what has been so far a slow start to the sun season, we are", "translate_tts": "So while we expect global organic sales of King Health and Beauty to continue to contract in the near term due to the remaining impact from destocking in Asia strategic price investment in the US and what has been so far a slow start to the sun season we are", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:17:57.517", "mode": "azero-full", "language": "en", "target": "en", "text": "encouraged by the improvement in the underlying health of our brands.", "text_tts": "r brands", "translate": "encouraged by the improvement in the underlying health of our brands.", "translate_tts": "encouraged by the improvement in the underlying health of our brands", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:17:58.977", "mode": "azero-full", "language": "en", "target": "en", "text": "with the recent momentum.", "text_tts": "nt momentum", "translate": "with the recent momentum.", "translate_tts": "with the recent momentum", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:00.519", "mode": "azero-full", "language": "en", "target": "en", "text": "in consumption growth.", "text_tts": "in consumption growth", "translate": "in consumption growth.", "translate_tts": "in consumption growth", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:07.917", "mode": "azero-full", "language": "en", "target": "en", "text": "and the strong slate of innovation we are activating in the back half, we remain laser focused on returning the segment to growth this year.", "text_tts": "ent to growth this year", "translate": "and the strong slate of innovation we are activating in the back half, we remain laser focused on returning the segment to growth this year.", "translate_tts": "and the strong slate of innovation we are activating in the back half we remain laser focused on returning the segment to growth this year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:10.354", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, in Essential Health,", "text_tts": "Health", "translate": "Finally, in Essential Health,", "translate_tts": "Finally in Essential Health", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:18:19.602", "mode": "azero-full", "language": "en", "target": "en", "text": "Q one organic sales were flat in the context of global category deceleration as growth in wound care was offset by declines in women's health and oral care.", "text_tts": "nes in womens health and oral care", "translate": "Q one organic sales were flat in the context of global category deceleration as growth in wound care was offset by declines in women's health and oral care.", "translate_tts": "Q one organic sales were flat in the context of global category deceleration as growth in wound care was offset by declines in womens health and oral care", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:18:30.143", "mode": "azero-full", "language": "en", "target": "en", "text": "While we did see positive global consumption, organic sales were negatively affected by competitive pressures in certain geographies, which we are addressing, and destocking in Asia.", "text_tts": "g and destocking in Asia", "translate": "While we did see positive global consumption, organic sales were negatively affected by competitive pressures in certain geographies, which we are addressing, and destocking in Asia.", "translate_tts": "While we did see positive global consumption organic sales were negatively affected by competitive pressures in certain geographies which we are addressing and destocking in Asia", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:18:36.519", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to do well with our premium offerings. Two examples from the US market in mousewash,", "text_tts": "in mousewash", "translate": "We continue to do well with our premium offerings. Two examples from the US market in mousewash,", "translate_tts": "We continue to do well with our premium offerings Two examples from the US market in mousewash", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:41.018", "mode": "azero-full", "language": "en", "target": "en", "text": "Our most premium platform, Lysterine Total Care and Lysterine Clinical Solutions,", "text_tts": "Lysterine Clinical Solutions", "translate": "Our most premium platform, Lysterine Total Care and Lysterine Clinical Solutions,", "translate_tts": "Our most premium platform Lysterine Total Care and Lysterine Clinical Solutions", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:47.871", "mode": "azero-full", "language": "en", "target": "en", "text": "grew double digits in Q one, and Listerine is now the fastest growing brand in dollars and in units on Amazon.", "text_tts": "d in units on Amazon", "translate": "grew double digits in Q one, and Listerine is now the fastest growing brand in dollars and in units on Amazon.", "translate_tts": "grew double digits in Q one and Listerine is now the fastest growing brand in dollars and in units on Amazon", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:56.966", "mode": "azero-full", "language": "en", "target": "en", "text": "and in Baby, Avino grew double digits in Q one, growing four times faster than competition and is the fastest growing brand in the category.", "text_tts": "rand in the category", "translate": "and in Baby, Avino grew double digits in Q one, growing four times faster than competition and is the fastest growing brand in the category.", "translate_tts": "and in Baby Avino grew double digits in Q one growing four times faster than competition and is the fastest growing brand in the category", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:18:58.660", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving forward.", "text_tts": "Moving forward", "translate": "Moving forward.", "translate_tts": "Moving forward", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:01.739", "mode": "azero-full", "language": "en", "target": "en", "text": "While we are seeing a deceleration in the categories,", "text_tts": "seeing a deceleration in the categories", "translate": "While we are seeing a deceleration in the categories,", "translate_tts": "While we are seeing a deceleration in the categories", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:19:08.171", "mode": "azero-full", "language": "en", "target": "en", "text": "We are activating a two pronged approach designed to ensure that we capture consumers across the price spectrum.", "text_tts": "spectrum", "translate": "We are activating a two pronged approach designed to ensure that we capture consumers across the price spectrum.", "translate_tts": "We are activating a two pronged approach designed to ensure that we capture consumers across the price spectrum", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:19:15.452", "mode": "azero-full", "language": "en", "target": "en", "text": "On one hand, we continue to drive premium innovation to gain distribution and increase household penetration.", "text_tts": "penetration", "translate": "On one hand, we continue to drive premium innovation to gain distribution and increase household penetration.", "translate_tts": "On one hand we continue to drive premium innovation to gain distribution and increase household penetration", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:21.800", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q two, just to name a few examples, we are rolling out Listerine clinical solutions outside the US", "text_tts": "clinical solutions outside the US", "translate": "In Q two, just to name a few examples, we are rolling out Listerine clinical solutions outside the US", "translate_tts": "In Q two just to name a few examples we are rolling out Listerine clinical solutions outside the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:25.601", "mode": "azero-full", "language": "en", "target": "en", "text": "while launching a new variant targeted at sensitivities in the US.", "text_tts": "new variant targeted at sensitivities in the US", "translate": "while launching a new variant targeted at sensitivities in the US.", "translate_tts": "while launching a new variant targeted at sensitivities in the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:33.889", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also expanding the Band Aid brand and Avino Kids ranges with Band Aid Waterproof and Avino Kids for Coilie Air.", "text_tts": "vino Kids for Coilie Air", "translate": "We are also expanding the Band Aid brand and Avino Kids ranges with Band Aid Waterproof and Avino Kids for Coilie Air.", "translate_tts": "We are also expanding the Band Aid brand and Avino Kids ranges with Band Aid Waterproof and Avino Kids for Coilie Air", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:35.194", "mode": "azero-full", "language": "en", "target": "en", "text": "at the same time.", "text_tts": "at the same time", "translate": "at the same time.", "translate_tts": "at the same time", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:42.580", "mode": "azero-full", "language": "en", "target": "en", "text": "who are bringing to market additional entry price point offerings across categories to meet the evolving consumer needs,", "text_tts": "g consumer needs", "translate": "who are bringing to market additional entry price point offerings across categories to meet the evolving consumer needs,", "translate_tts": "who are bringing to market additional entry price point offerings across categories to meet the evolving consumer needs", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:46.923", "mode": "azero-full", "language": "en", "target": "en", "text": "and continue to implement our strategic price and trade investments in the US.", "text_tts": "investments in the US", "translate": "and continue to implement our strategic price and trade investments in the US.", "translate_tts": "and continue to implement our strategic price and trade investments in the US", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:48.466", "mode": "azero-full", "language": "en", "target": "en", "text": "So throughout the portfolio,", "text_tts": "portfolio", "translate": "So throughout the portfolio,", "translate_tts": "So throughout the portfolio", "is_final": false, "emotion": "", "events": "😲💨", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:19:59.917", "mode": "azero-full", "language": "en", "target": "en", "text": "we are seeing increasing evidence that our new operating model is working, and we remain focused on continuing to bring new users to our categories and expand usage occasions for our brands.", "text_tts": "usage occasions for our brands", "translate": "we are seeing increasing evidence that our new operating model is working, and we remain focused on continuing to bring new users to our categories and expand usage occasions for our brands.", "translate_tts": "we are seeing increasing evidence that our new operating model is working and we remain focused on continuing to bring new users to our categories and expand usage occasions for our brands", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:20:05.364", "mode": "azero-full", "language": "en", "target": "en", "text": "Now, before I turn it over to Paul, I want to share more on our CFO transition.", "text_tts": "FO transition", "translate": "Now, before I turn it over to Paul, I want to share more on our CFO transition.", "translate_tts": "Now before I turn it over to Paul I want to share more on our CFO transition", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:20:16.443", "mode": "azero-full", "language": "en", "target": "en", "text": "First I want to thank Paul for his leadership and many valuable contributions to Canview as we established the company as a stand alone business through the separation and the IPO.", "text_tts": "h the separation and the IPO", "translate": "First I want to thank Paul for his leadership and many valuable contributions to Canview as we established the company as a stand alone business through the separation and the IPO.", "translate_tts": "First I want to thank Paul for his leadership and many valuable contributions to Canview as we established the company as a stand alone business through the separation and the IPO", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:20.322", "mode": "azero-full", "language": "en", "target": "en", "text": "with much of the work to establish Canview as an independent company completed,", "text_tts": "nt company completed", "translate": "with much of the work to establish Canview as an independent company completed,", "translate_tts": "with much of the work to establish Canview as an independent company completed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:26.873", "mode": "azero-full", "language": "en", "target": "en", "text": "and our strengthened commercial and operational foundations now in place, now is the right time for this transition.", "text_tts": "for this transition", "translate": "and our strengthened commercial and operational foundations now in place, now is the right time for this transition.", "translate_tts": "and our strengthened commercial and operational foundations now in place now is the right time for this transition", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:29.667", "mode": "azero-full", "language": "en", "target": "en", "text": "We wish Paul all the best in his next chapter.", "text_tts": "l all the best in his next chapter", "translate": "We wish Paul all the best in his next chapter.", "translate_tts": "We wish Paul all the best in his next chapter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:33.955", "mode": "azero-full", "language": "en", "target": "en", "text": "and appreciate him continuing to support the company through a transition period.", "text_tts": "period", "translate": "and appreciate him continuing to support the company through a transition period.", "translate_tts": "and appreciate him continuing to support the company through a transition period", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:20:40.588", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased to share that Amid Banati will join us on may twelfth as our new Chief Financial Officer.", "text_tts": "new Chief Financial Officer", "translate": "We are pleased to share that Amid Banati will join us on may twelfth as our new Chief Financial Officer.", "translate_tts": "We are pleased to share that Amid Banati will join us on may twelfth as our new Chief Financial Officer", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:20:50.691", "mode": "azero-full", "language": "en", "target": "en", "text": "Amit is a world class executive with thirty years of experience at global consumer product companies and a proven track record in both financial and operational roles.", "text_tts": "and operational roles", "translate": "Amit is a world class executive with thirty years of experience at global consumer product companies and a proven track record in both financial and operational roles.", "translate_tts": "Amit is a world class executive with thirty years of experience at global consumer product companies and a proven track record in both financial and operational roles", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:20:54.835", "mode": "azero-full", "language": "en", "target": "en", "text": "So we look forward to his contributions as Canview moves into its next chapter.", "text_tts": "o its next chapter", "translate": "So we look forward to his contributions as Canview moves into its next chapter.", "translate_tts": "So we look forward to his contributions as Canview moves into its next chapter", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:20:56.838", "mode": "azero-full", "language": "en", "target": "en", "text": "And now I will turn it over to Paul.", "text_tts": "turn it over to Paul", "translate": "And now I will turn it over to Paul.", "translate_tts": "And now I will turn it over to Paul", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:09.610", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Thibo, and good morning, everyone. I appreciate the kind words as Canview transitions to its next CFO and thank the rest of the leadership team and all of you are talented Canviewers.", "text_tts": "ented Canviewers", "translate": "Thank you, Thibo, and good morning, everyone. I appreciate the kind words as Canview transitions to its next CFO and thank the rest of the leadership team and all of you are talented Canviewers.", "translate_tts": "Thank you Thibo and good morning everyone I appreciate the kind words as Canview transitions to its next CFO and thank the rest of the leadership team and all of you are talented Canviewers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:21:16.894", "mode": "azero-full", "language": "en", "target": "en", "text": "There are many accomplishments to be proud of as we established Kenview as a stand alone company, positioning the organization for accelerated growth.", "text_tts": "ted growth", "translate": "There are many accomplishments to be proud of as we established Kenview as a stand alone company, positioning the organization for accelerated growth.", "translate_tts": "There are many accomplishments to be proud of as we established Kenview as a stand alone company positioning the organization for accelerated growth", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:21:18.935", "mode": "azero-full", "language": "en", "target": "en", "text": "I look forward to working with Tibo.", "text_tts": "working with Tibo", "translate": "I look forward to working with Tibo.", "translate_tts": "I look forward to working with Tibo", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:21:22.685", "mode": "azero-full", "language": "en", "target": "en", "text": "Amit and the rest of the team to ensure a smooth transition,", "text_tts": "ensure a smooth transition", "translate": "Amit and the rest of the team to ensure a smooth transition,", "translate_tts": "Amit and the rest of the team to ensure a smooth transition", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:21:26.433", "mode": "azero-full", "language": "en", "target": "en", "text": "And I will be cheering Kenview on in his next chapter.", "text_tts": "xt chapter", "translate": "And I will be cheering Kenview on in his next chapter.", "translate_tts": "And I will be cheering Kenview on in his next chapter", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:21:30.226", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I will go over the company's first quarter results.", "text_tts": "I will go over the companys first quarter results", "translate": "Now I will go over the company's first quarter results.", "translate_tts": "Now I will go over the companys first quarter results", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:35.590", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q one, organic sales declined one point two percent versus Q one last year.", "text_tts": "rcent versus Q one last year", "translate": "In Q one, organic sales declined one point two percent versus Q one last year.", "translate_tts": "In Q one organic sales declined one point two percent versus Q one last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:21:39.863", "mode": "azero-full", "language": "en", "target": "en", "text": "as the team executed on our plans against an increasingly dynamic external backdrop.", "text_tts": "ly dynamic external backdrop", "translate": "as the team executed on our plans against an increasingly dynamic external backdrop.", "translate_tts": "as the team executed on our plans against an increasingly dynamic external backdrop", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:21:45.518", "mode": "azero-full", "language": "en", "target": "en", "text": "As anticipated, both value realization and volumes were unfavorable in the quarter", "text_tts": "e realization and volumes were unfavorable in the quarter", "translate": "As anticipated, both value realization and volumes were unfavorable in the quarter", "translate_tts": "As anticipated both value realization and volumes were unfavorable in the quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:21:48.917", "mode": "azero-full", "language": "en", "target": "en", "text": "declining zero point three and zero point nine percent respectively.", "text_tts": "ero point three and zero point nine percent respectively", "translate": "declining zero point three and zero point nine percent respectively.", "translate_tts": "declining zero point three and zero point nine percent respectively", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:21:52.665", "mode": "azero-full", "language": "en", "target": "en", "text": "As we indicated on our Q four call and at CAGNI,", "text_tts": "on our Q four call and at CAGNI", "translate": "As we indicated on our Q four call and at CAGNI,", "translate_tts": "As we indicated on our Q four call and at CAGNI", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:21:57.183", "mode": "azero-full", "language": "en", "target": "en", "text": "We implemented strategic price investments and in store activations in the US", "text_tts": "s in the US", "translate": "We implemented strategic price investments and in store activations in the US", "translate_tts": "We implemented strategic price investments and in store activations in the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:03.568", "mode": "azero-full", "language": "en", "target": "en", "text": "which weighed on value realization and more than offset the contribution from select price increases outside the US.", "text_tts": "outside the US", "translate": "which weighed on value realization and more than offset the contribution from select price increases outside the US.", "translate_tts": "which weighed on value realization and more than offset the contribution from select price increases outside the US", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:06.825", "mode": "azero-full", "language": "en", "target": "en", "text": "While we have actioned these strategic investments across our segments,", "text_tts": "oned these strategic investments across our segments", "translate": "While we have actioned these strategic investments across our segments,", "translate_tts": "While we have actioned these strategic investments across our segments", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:11.134", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, the impact was most pronounced in skin health and beauty.", "text_tts": "skin health and beauty", "translate": "During the quarter, the impact was most pronounced in skin health and beauty.", "translate_tts": "During the quarter the impact was most pronounced in skin health and beauty", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:14.132", "mode": "azero-full", "language": "en", "target": "en", "text": "We have been very deliberate with our approach,", "text_tts": "deliberate with our approach", "translate": "We have been very deliberate with our approach,", "translate_tts": "We have been very deliberate with our approach", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:16.793", "mode": "azero-full", "language": "en", "target": "en", "text": "targeting specific categories and SKUs,", "text_tts": "egories and SKUs", "translate": "targeting specific categories and SKUs,", "translate_tts": "targeting specific categories and SKUs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:18.682", "mode": "azero-full", "language": "en", "target": "en", "text": "to enhance our brand's competitiveness.", "text_tts": "nds competitiveness", "translate": "to enhance our brand's competitiveness.", "translate_tts": "to enhance our brands competitiveness", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:22:20.106", "mode": "azero-full", "language": "en", "target": "en", "text": "Unless they were mentioned.", "text_tts": "Unless they were mentioned", "translate": "Unless they were mentioned.", "translate_tts": "Unless they were mentioned", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:22.747", "mode": "azero-full", "language": "en", "target": "en", "text": "We are seeing improvement in consumption.", "text_tts": "in consumption", "translate": "We are seeing improvement in consumption.", "translate_tts": "We are seeing improvement in consumption", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:22:24.275", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result of these actions,", "text_tts": "these actions", "translate": "As a result of these actions,", "translate_tts": "As a result of these actions", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:22:25.850", "mode": "azero-full", "language": "en", "target": "en", "text": "Which is very encouraging.", "text_tts": "Which is very encouraging", "translate": "Which is very encouraging.", "translate_tts": "Which is very encouraging", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:22:28.132", "mode": "azero-full", "language": "en", "target": "en", "text": "As we look at our segment performance,", "text_tts": "segment performance", "translate": "As we look at our segment performance,", "translate_tts": "As we look at our segment performance", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:33.358", "mode": "azero-full", "language": "en", "target": "en", "text": "In self care, value realization drove zero point three percent growth in organic sales.", "text_tts": "rcent growth in organic sales", "translate": "In self care, value realization drove zero point three percent growth in organic sales.", "translate_tts": "In self care value realization drove zero point three percent growth in organic sales", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:22:34.897", "mode": "azero-full", "language": "en", "target": "en", "text": "as volumes were flat.", "text_tts": "were flat", "translate": "as volumes were flat.", "translate_tts": "as volumes were flat", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:22:39.330", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth in our allergy, digestive health and smoking cessation businesses", "text_tts": "usinesses", "translate": "Growth in our allergy, digestive health and smoking cessation businesses", "translate_tts": "Growth in our allergy digestive health and smoking cessation businesses", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:44.327", "mode": "azero-full", "language": "en", "target": "en", "text": "more than offset the impact of a weak cold cough and flu season outside the US.", "text_tts": "cough and flu season outside the US", "translate": "more than offset the impact of a weak cold cough and flu season outside the US.", "translate_tts": "more than offset the impact of a weak cold cough and flu season outside the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:22:45.792", "mode": "azero-full", "language": "en", "target": "en", "text": "in Asia Pacific.", "text_tts": "in Asia Pacific", "translate": "in Asia Pacific.", "translate_tts": "in Asia Pacific", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:22:54.286", "mode": "azero-full", "language": "en", "target": "en", "text": "the pediatric business was softer than we anticipated, which means it will take a little bit longer to fully digest elevated trade inventories.", "text_tts": "nventories", "translate": "the pediatric business was softer than we anticipated, which means it will take a little bit longer to fully digest elevated trade inventories.", "translate_tts": "the pediatric business was softer than we anticipated which means it will take a little bit longer to fully digest elevated trade inventories", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:22:55.699", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of consumption.", "text_tts": "in terms of consumption", "translate": "in terms of consumption.", "translate_tts": "in terms of consumption", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:22:59.569", "mode": "azero-full", "language": "en", "target": "en", "text": "We keep driving strong share gains across the portfolio.", "text_tts": "strong share gains across the portfolio", "translate": "We keep driving strong share gains across the portfolio.", "translate_tts": "We keep driving strong share gains across the portfolio", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:23:03.957", "mode": "azero-full", "language": "en", "target": "en", "text": "a testament to the strength of our brands and the quality of the execution of our strategy.", "text_tts": "of our strategy", "translate": "a testament to the strength of our brands and the quality of the execution of our strategy.", "translate_tts": "a testament to the strength of our brands and the quality of the execution of our strategy", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:23:14.449", "mode": "azero-full", "language": "en", "target": "en", "text": "In Skin Health and Beauty, organic sales declined four point eight percent as volumes and value realization were down two point nine percent and one point nine percent year over year, respectively.", "text_tts": "t nine percent and one point nine percent year over year respectively", "translate": "In Skin Health and Beauty, organic sales declined four point eight percent as volumes and value realization were down two point nine percent and one point nine percent year over year, respectively.", "translate_tts": "In Skin Health and Beauty organic sales declined four point eight percent as volumes and value realization were down two point nine percent and one point nine percent year over year respectively", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:23:24.939", "mode": "azero-full", "language": "en", "target": "en", "text": "These results reflect our targeted and focused approach to investment within the skin health portfolio, a loss of rotations in the club channel this quarter and the continued impact of destocking", "text_tts": "impact of destocking", "translate": "These results reflect our targeted and focused approach to investment within the skin health portfolio, a loss of rotations in the club channel this quarter and the continued impact of destocking", "translate_tts": "These results reflect our targeted and focused approach to investment within the skin health portfolio a loss of rotations in the club channel this quarter and the continued impact of destocking", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:23:28.115", "mode": "azero-full", "language": "en", "target": "en", "text": "Unknown distribution network adjustments in China.", "text_tts": "network adjustments in China", "translate": "Unknown distribution network adjustments in China.", "translate_tts": "Unknown distribution network adjustments in China", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:23:33.848", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, the category was softer than anticipated, particularly in the US, as well as in some", "text_tts": "s in some", "translate": "At the same time, the category was softer than anticipated, particularly in the US, as well as in some", "translate_tts": "At the same time the category was softer than anticipated particularly in the US as well as in some", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:23:36.295", "mode": "azero-full", "language": "en", "target": "en", "text": "which resulted in weaker volumes in the quarter.", "text_tts": "weaker volumes in the quarter", "translate": "which resulted in weaker volumes in the quarter.", "translate_tts": "which resulted in weaker volumes in the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:23:40.677", "mode": "azero-full", "language": "en", "target": "en", "text": "As anticipated, we expect Q two to remain pressured for similar reasons.", "text_tts": "t Q two to remain pressured for similar reasons", "translate": "As anticipated, we expect Q two to remain pressured for similar reasons.", "translate_tts": "As anticipated we expect Q two to remain pressured for similar reasons", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:23:43.846", "mode": "azero-full", "language": "en", "target": "en", "text": "with stronger performance in the back half of the year,", "text_tts": "in the back half of the year", "translate": "with stronger performance in the back half of the year,", "translate_tts": "with stronger performance in the back half of the year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:45.831", "mode": "azero-full", "language": "en", "target": "en", "text": "as we lap the first half trainers,", "text_tts": "first half trainers", "translate": "as we lap the first half trainers,", "translate_tts": "as we lap the first half trainers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:48.924", "mode": "azero-full", "language": "en", "target": "en", "text": "and continue to execute on our powerful commercial plans.", "text_tts": "execute on our powerful commercial plans", "translate": "and continue to execute on our powerful commercial plans.", "translate_tts": "and continue to execute on our powerful commercial plans", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:50.231", "mode": "azero-full", "language": "en", "target": "en", "text": "And lastly.", "text_tts": "And lastly", "translate": "And lastly.", "translate_tts": "And lastly", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:23:53.770", "mode": "azero-full", "language": "en", "target": "en", "text": "In essential health, organic sales were flat,", "text_tts": "health organic sales were flat", "translate": "In essential health, organic sales were flat,", "translate_tts": "In essential health organic sales were flat", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:23:56.758", "mode": "azero-full", "language": "en", "target": "en", "text": "has a zero point one percent contribution from price mix", "text_tts": "ero point one percent contribution from price mix", "translate": "has a zero point one percent contribution from price mix", "translate_tts": "has a zero point one percent contribution from price mix", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:24:00.187", "mode": "azero-full", "language": "en", "target": "en", "text": "offset a zero point one percent decline in volumes.", "text_tts": "ro point one percent decline in volumes", "translate": "offset a zero point one percent decline in volumes.", "translate_tts": "offset a zero point one percent decline in volumes", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:24:07.449", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw category deceleration as well as destocking in Asia Pacific weighing on performance in the quarter", "text_tts": "performance in the quarter", "translate": "We saw category deceleration as well as destocking in Asia Pacific weighing on performance in the quarter", "translate_tts": "We saw category deceleration as well as destocking in Asia Pacific weighing on performance in the quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:24:10.925", "mode": "azero-full", "language": "en", "target": "en", "text": "and expect the latter to be largely behind us by the end of Q two.", "text_tts": "by the end of Q two", "translate": "and expect the latter to be largely behind us by the end of Q two.", "translate_tts": "and expect the latter to be largely behind us by the end of Q two", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:24:17.142", "mode": "azero-full", "language": "en", "target": "en", "text": "switching gears to adjusted gross margin, which came in at a good level of sixty percent,", "text_tts": "at a good level of sixty percent", "translate": "switching gears to adjusted gross margin, which came in at a good level of sixty percent,", "translate_tts": "switching gears to adjusted gross margin which came in at a good level of sixty percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:24:19.974", "mode": "azero-full", "language": "en", "target": "en", "text": "Although down twenty basis points versus last year.", "text_tts": "twenty basis points versus last year", "translate": "Although down twenty basis points versus last year.", "translate_tts": "Although down twenty basis points versus last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:24.627", "mode": "azero-full", "language": "en", "target": "en", "text": "Our supply chain teams continue to successfully execute our productivity initiatives,", "text_tts": "productivity initiatives", "translate": "Our supply chain teams continue to successfully execute our productivity initiatives,", "translate_tts": "Our supply chain teams continue to successfully execute our productivity initiatives", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:26.131", "mode": "azero-full", "language": "en", "target": "en", "text": "What volume deleverage?", "text_tts": "What volume deleverage", "translate": "What volume deleverage?", "translate_tts": "What volume deleverage", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:29.760", "mode": "azero-full", "language": "en", "target": "en", "text": "unfavorable currency and inflationary headwinds,", "text_tts": "currency and inflationary headwinds", "translate": "unfavorable currency and inflationary headwinds,", "translate_tts": "unfavorable currency and inflationary headwinds", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:32.549", "mode": "azero-full", "language": "en", "target": "en", "text": "As well as the price investments that we're making.", "text_tts": "price investments that were making", "translate": "As well as the price investments that we're making.", "translate_tts": "As well as the price investments that were making", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:34.525", "mode": "azero-full", "language": "en", "target": "en", "text": "more than offsets those benefits.", "text_tts": "s those benefits", "translate": "more than offsets those benefits.", "translate_tts": "more than offsets those benefits", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:35.910", "mode": "azero-full", "language": "en", "target": "en", "text": "As anticipated.", "text_tts": "As anticipated", "translate": "As anticipated.", "translate_tts": "As anticipated", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:42.502", "mode": "azero-full", "language": "en", "target": "en", "text": "adjusted operating margin contracted two hundred and twenty basis points versus last year to nineteen point eight percent.", "text_tts": "basis points versus last year to nineteen point eight percent", "translate": "adjusted operating margin contracted two hundred and twenty basis points versus last year to nineteen point eight percent.", "translate_tts": "adjusted operating margin contracted two hundred and twenty basis points versus last year to nineteen point eight percent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:24:47.279", "mode": "azero-full", "language": "en", "target": "en", "text": "This was entirely driven by the increased support behind our brands we initiated last year.", "text_tts": "brands we initiated last year", "translate": "This was entirely driven by the increased support behind our brands we initiated last year.", "translate_tts": "This was entirely driven by the increased support behind our brands we initiated last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:24:53.051", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, we started to reflect the significant step up in investment in Q two last year", "text_tts": "step up in investment in Q two last year", "translate": "As a reminder, we started to reflect the significant step up in investment in Q two last year", "translate_tts": "As a reminder we started to reflect the significant step up in investment in Q two last year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:56.800", "mode": "azero-full", "language": "en", "target": "en", "text": "So the base period comparison is lower in Q one.", "text_tts": "comparison is lower in Q one", "translate": "So the base period comparison is lower in Q one.", "translate_tts": "So the base period comparison is lower in Q one", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:24:58.203", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to the rest of the year.", "text_tts": "of the year", "translate": "relative to the rest of the year.", "translate_tts": "relative to the rest of the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:06.595", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, we continue to take out infrastructure costs and reduce SDNA spend, executing brand investments", "text_tts": "reduce SDNA spend executing brand investments", "translate": "Importantly, we continue to take out infrastructure costs and reduce SDNA spend, executing brand investments", "translate_tts": "Importantly we continue to take out infrastructure costs and reduce SDNA spend executing brand investments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:12.222", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are pacing well towards realizing the three hundred fifty million in gross annualized savings,", "text_tts": "hree hundred fifty million in gross annualized savings", "translate": "and we are pacing well towards realizing the three hundred fifty million in gross annualized savings,", "translate_tts": "and we are pacing well towards realizing the three hundred fifty million in gross annualized savings", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:14.805", "mode": "azero-full", "language": "en", "target": "en", "text": "offer view forward initiative by twenty twenty six.", "text_tts": "d initiative by twenty twenty six", "translate": "offer view forward initiative by twenty twenty six.", "translate_tts": "offer view forward initiative by twenty twenty six", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:20.719", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving down the P and L, both net interest expense and adjusted effective tax rate.", "text_tts": "e and adjusted effective tax rate", "translate": "Moving down the P and L, both net interest expense and adjusted effective tax rate.", "translate_tts": "Moving down the P and L both net interest expense and adjusted effective tax rate", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:22.673", "mode": "azero-full", "language": "en", "target": "en", "text": "came down slightly versus last year.", "text_tts": "versus last year", "translate": "came down slightly versus last year.", "translate_tts": "came down slightly versus last year", "is_final": false, "emotion": "😔", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:26.572", "mode": "azero-full", "language": "en", "target": "en", "text": "to ninety four million and twenty seven point five percent respectively.", "text_tts": "oint five percent respectively", "translate": "to ninety four million and twenty seven point five percent respectively.", "translate_tts": "to ninety four million and twenty seven point five percent respectively", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:32.055", "mode": "azero-full", "language": "en", "target": "en", "text": "This resulted in adjusted net income of four hundred sixty five million dollars,", "text_tts": "dred sixty five million dollars", "translate": "This resulted in adjusted net income of four hundred sixty five million dollars,", "translate_tts": "This resulted in adjusted net income of four hundred sixty five million dollars", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:35.057", "mode": "azero-full", "language": "en", "target": "en", "text": "and adjusted diluted EPS of twenty four cents.", "text_tts": "diluted EPS of twenty four cents", "translate": "and adjusted diluted EPS of twenty four cents.", "translate_tts": "and adjusted diluted EPS of twenty four cents", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:38.179", "mode": "azero-full", "language": "en", "target": "en", "text": "including about a two cent headwind from currency.", "text_tts": "two cent headwind from currency", "translate": "including about a two cent headwind from currency.", "translate_tts": "including about a two cent headwind from currency", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:40.819", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let me turn it back to Thibo.", "text_tts": "it back to Thibo", "translate": "Now let me turn it back to Thibo.", "translate_tts": "Now let me turn it back to Thibo", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:41.541", "mode": "azero-full", "language": "en", "target": "en", "text": "For our outlook.", "text_tts": "For our outlook", "translate": "For our outlook.", "translate_tts": "For our outlook", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:25:45.693", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Paul. Let me turn now to our outlook.", "text_tts": "Let me turn now to our outlook", "translate": "Thank you, Paul. Let me turn now to our outlook.", "translate_tts": "Thank you Paul Let me turn now to our outlook", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:51.556", "mode": "azero-full", "language": "en", "target": "en", "text": "As you have heard from other companies over the past several weeks, from a macro perspective to", "text_tts": "weeks from a macro perspective to", "translate": "As you have heard from other companies over the past several weeks, from a macro perspective to", "translate_tts": "As you have heard from other companies over the past several weeks from a macro perspective to", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:25:54.030", "mode": "azero-full", "language": "en", "target": "en", "text": "Twenty twenty five is shaping up to be a dynamic year.", "text_tts": "ty twenty five is shaping up to be a dynamic year", "translate": "Twenty twenty five is shaping up to be a dynamic year.", "translate_tts": "Twenty twenty five is shaping up to be a dynamic year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:26:06.799", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite this backdrop and with our first quarter results consistent with our full year expectations, we are not changing our organic sales growth outlook for twenty twenty five, which remains in the two percent sign to four percent sign range.", "text_tts": "ent sign to four percent sign range", "translate": "Despite this backdrop and with our first quarter results consistent with our full year expectations, we are not changing our organic sales growth outlook for twenty twenty five, which remains in the two percent sign to four percent sign range.", "translate_tts": "Despite this backdrop and with our first quarter results consistent with our full year expectations we are not changing our organic sales growth outlook for twenty twenty five which remains in the two percent sign to four percent sign range", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:26:19.320", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to anticipate a muted first half followed by growth acceleration in the back half behind strong commercial activation, launch of superior innovation, increased contribution from revenue growth management,", "text_tts": "enue growth management", "translate": "We continue to anticipate a muted first half followed by growth acceleration in the back half behind strong commercial activation, launch of superior innovation, increased contribution from revenue growth management,", "translate_tts": "We continue to anticipate a muted first half followed by growth acceleration in the back half behind strong commercial activation launch of superior innovation increased contribution from revenue growth management", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:26:27.714", "mode": "azero-full", "language": "en", "target": "en", "text": "and the lapping of headwinds that are weighing on the first half specifically stepped up trade and price investment and disruptions in trade inventory.", "text_tts": "inventory", "translate": "and the lapping of headwinds that are weighing on the first half specifically stepped up trade and price investment and disruptions in trade inventory.", "translate_tts": "and the lapping of headwinds that are weighing on the first half specifically stepped up trade and price investment and disruptions in trade inventory", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:26:42.578", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, we did anticipate at the beginning of the year that the categories and markets where we compete would decelerate towards the two percent sign to three percent sign range in twenty twenty five with sequential deceleration relative to prior years driven by the absence of price.", "text_tts": "ration relative to prior years driven by the absence of price", "translate": "As a reminder, we did anticipate at the beginning of the year that the categories and markets where we compete would decelerate towards the two percent sign to three percent sign range in twenty twenty five with sequential deceleration relative to prior years driven by the absence of price.", "translate_tts": "As a reminder we did anticipate at the beginning of the year that the categories and markets where we compete would decelerate towards the two percent sign to three percent sign range in twenty twenty five with sequential deceleration relative to prior years driven by the absence of price", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:26:45.436", "mode": "azero-full", "language": "en", "target": "en", "text": "This continues to be our best case scenario at this time.", "text_tts": "be our best case scenario at this time", "translate": "This continues to be our best case scenario at this time.", "translate_tts": "This continues to be our best case scenario at this time", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:26:51.557", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue to closely monitor actual category dynamics, whether linked to seasonal incidents", "text_tts": "whether linked to seasonal incidents", "translate": "We will continue to closely monitor actual category dynamics, whether linked to seasonal incidents", "translate_tts": "We will continue to closely monitor actual category dynamics whether linked to seasonal incidents", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:26:53.597", "mode": "azero-full", "language": "en", "target": "en", "text": "all macroeconomic factors.", "text_tts": "economic factors", "translate": "all macroeconomic factors.", "translate_tts": "all macroeconomic factors", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:26:55.588", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, in the short term,", "text_tts": "the short term", "translate": "For example, in the short term,", "translate_tts": "For example in the short term", "is_final": false, "emotion": "", "events": "📞✨🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:27:06.437", "mode": "azero-full", "language": "en", "target": "en", "text": "From a seasonal incidence point of view, the prolonged winter in the US has pushed allergy and sun seasons out, leading to a soft start to the season for both categories.", "text_tts": "season for both categories", "translate": "From a seasonal incidence point of view, the prolonged winter in the US has pushed allergy and sun seasons out, leading to a soft start to the season for both categories.", "translate_tts": "From a seasonal incidence point of view the prolonged winter in the US has pushed allergy and sun seasons out leading to a soft start to the season for both categories", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:27:18.974", "mode": "azero-full", "language": "en", "target": "en", "text": "And from a macro point of view, we have seen some retailers tightening order management in April in the US. So these two factors may shift volumes from one quarter to the next and require us to remain agile.", "text_tts": "remain agile", "translate": "And from a macro point of view, we have seen some retailers tightening order management in April in the US. So these two factors may shift volumes from one quarter to the next and require us to remain agile.", "translate_tts": "And from a macro point of view we have seen some retailers tightening order management in April in the US So these two factors may shift volumes from one quarter to the next and require us to remain agile", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:27:33.171", "mode": "azero-full", "language": "en", "target": "en", "text": "So we are proactively taking additional actions to address this fluid environment, such as ensuring we have sufficient offerings across both ends of the pricing spectrum and reframing our communication to highlight the value our brands bring to consumers.", "text_tts": "brands bring to consumers", "translate": "So we are proactively taking additional actions to address this fluid environment, such as ensuring we have sufficient offerings across both ends of the pricing spectrum and reframing our communication to highlight the value our brands bring to consumers.", "translate_tts": "So we are proactively taking additional actions to address this fluid environment such as ensuring we have sufficient offerings across both ends of the pricing spectrum and reframing our communication to highlight the value our brands bring to consumers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:27:48.485", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding FX, since February the dollar has depreciated and based on current rates, we are assuming approximately one percent drag on top line from currency, which is better than the approximately three percent impact we assumed previously.", "text_tts": "cent impact we assumed previously", "translate": "Regarding FX, since February the dollar has depreciated and based on current rates, we are assuming approximately one percent drag on top line from currency, which is better than the approximately three percent impact we assumed previously.", "translate_tts": "Regarding FX since February the dollar has depreciated and based on current rates we are assuming approximately one percent drag on top line from currency which is better than the approximately three percent impact we assumed previously", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:27:54.405", "mode": "azero-full", "language": "en", "target": "en", "text": "So this leads to a two percent improvement in the full year net sales growth range to one percent to three percent.", "text_tts": "ge to one percent to three percent", "translate": "So this leads to a two percent improvement in the full year net sales growth range to one percent to three percent.", "translate_tts": "So this leads to a two percent improvement in the full year net sales growth range to one percent to three percent", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:27:59.029", "mode": "azero-full", "language": "en", "target": "en", "text": "As it relates to our adjusted operating margin and adjusted diluted EPS,", "text_tts": "diluted EPS", "translate": "As it relates to our adjusted operating margin and adjusted diluted EPS,", "translate_tts": "As it relates to our adjusted operating margin and adjusted diluted EPS", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:03.224", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to expect margins to expand in the back half of the year,", "text_tts": "half of the year", "translate": "We continue to expect margins to expand in the back half of the year,", "translate_tts": "We continue to expect margins to expand in the back half of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:08.866", "mode": "azero-full", "language": "en", "target": "en", "text": "albeit at lower levels than we previously thought due to the impact of tariffs on costs.", "text_tts": "costs", "translate": "albeit at lower levels than we previously thought due to the impact of tariffs on costs.", "translate_tts": "albeit at lower levels than we previously thought due to the impact of tariffs on costs", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:10.390", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding tariffs?", "text_tts": "tariffs", "translate": "Regarding tariffs?", "translate_tts": "Regarding tariffs", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:16.421", "mode": "azero-full", "language": "en", "target": "en", "text": "The outlook we provided in early February accounted for the tariffs that were in effect at that time.", "text_tts": "at that time", "translate": "The outlook we provided in early February accounted for the tariffs that were in effect at that time.", "translate_tts": "The outlook we provided in early February accounted for the tariffs that were in effect at that time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:19.765", "mode": "azero-full", "language": "en", "target": "en", "text": "Since then, the situation has evolved considerably.", "text_tts": "he situation has evolved considerably", "translate": "Since then, the situation has evolved considerably.", "translate_tts": "Since then the situation has evolved considerably", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:21.245", "mode": "azero-full", "language": "en", "target": "en", "text": "and remains quite fluid.", "text_tts": "and remains quite fluid", "translate": "and remains quite fluid.", "translate_tts": "and remains quite fluid", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:24.217", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on what we currently know.", "text_tts": "we currently know", "translate": "Based on what we currently know.", "translate_tts": "Based on what we currently know", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:38.171", "mode": "azero-full", "language": "en", "target": "en", "text": "We estimate the gross impact of tariffs that have been implemented by the US as of may seventh as well as the retaliatory measures implemented to date by other countries will be nearly one hundred fifty million dollars for twenty twenty five.", "text_tts": "y one hundred fifty million dollars for twenty twenty five", "translate": "We estimate the gross impact of tariffs that have been implemented by the US as of may seventh as well as the retaliatory measures implemented to date by other countries will be nearly one hundred fifty million dollars for twenty twenty five.", "translate_tts": "We estimate the gross impact of tariffs that have been implemented by the US as of may seventh as well as the retaliatory measures implemented to date by other countries will be nearly one hundred fifty million dollars for twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:28:48.997", "mode": "azero-full", "language": "en", "target": "en", "text": "Even though our current infrastructure is set up so that most of our manufacturing happens close to our end markets, there are some finished goods and raw materials that move across borders.", "text_tts": "that move across borders", "translate": "Even though our current infrastructure is set up so that most of our manufacturing happens close to our end markets, there are some finished goods and raw materials that move across borders.", "translate_tts": "Even though our current infrastructure is set up so that most of our manufacturing happens close to our end markets there are some finished goods and raw materials that move across borders", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:03.966", "mode": "azero-full", "language": "en", "target": "en", "text": "We are implementing a number of actions to help mitigate the impact of tariffs, including accelerating our productivity initiatives, activating alternate sourcing, optimizing our supply chain and leveraging revenue growth management. But even with these mitigation", "text_tts": "d leveraging revenue growth management But even with these mitigation", "translate": "We are implementing a number of actions to help mitigate the impact of tariffs, including accelerating our productivity initiatives, activating alternate sourcing, optimizing our supply chain and leveraging revenue growth management. But even with these mitigation", "translate_tts": "We are implementing a number of actions to help mitigate the impact of tariffs including accelerating our productivity initiatives activating alternate sourcing optimizing our supply chain and leveraging revenue growth management But even with these mitigation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:14.230", "mode": "azero-full", "language": "en", "target": "en", "text": "actions, we will face higher than previously anticipated costs for our imported products and components and will not be able to absorb the full impact this calendar year.", "text_tts": "o absorb the full impact this calendar year", "translate": "actions, we will face higher than previously anticipated costs for our imported products and components and will not be able to absorb the full impact this calendar year.", "translate_tts": "actions we will face higher than previously anticipated costs for our imported products and components and will not be able to absorb the full impact this calendar year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:24.527", "mode": "azero-full", "language": "en", "target": "en", "text": "Importantly, we are determined to preserve the long term health of our brands and will work with our retail partners to find the best way to minimize the impact for our consumers.", "text_tts": "ct for our consumers", "translate": "Importantly, we are determined to preserve the long term health of our brands and will work with our retail partners to find the best way to minimize the impact for our consumers.", "translate_tts": "Importantly we are determined to preserve the long term health of our brands and will work with our retail partners to find the best way to minimize the impact for our consumers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:33.082", "mode": "azero-full", "language": "en", "target": "en", "text": "Given this backdrop and our ongoing commitment to invest in our brands, we now expect adjusted operating margin to contract slightly for the full year.", "text_tts": "the full year", "translate": "Given this backdrop and our ongoing commitment to invest in our brands, we now expect adjusted operating margin to contract slightly for the full year.", "translate_tts": "Given this backdrop and our ongoing commitment to invest in our brands we now expect adjusted operating margin to contract slightly for the full year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:36.391", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note we have not changed any of our below the line assumptions.", "text_tts": "e line assumptions", "translate": "Please note we have not changed any of our below the line assumptions.", "translate_tts": "Please note we have not changed any of our below the line assumptions", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:45.089", "mode": "azero-full", "language": "en", "target": "en", "text": "Taking this all together, we now expect adjusted diluted EPS for twenty twenty five to be about flat versus last year.", "text_tts": "ve to be about flat versus last year", "translate": "Taking this all together, we now expect adjusted diluted EPS for twenty twenty five to be about flat versus last year.", "translate_tts": "Taking this all together we now expect adjusted diluted EPS for twenty twenty five to be about flat versus last year", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:29:55.733", "mode": "azero-full", "language": "en", "target": "en", "text": "This forecast assumes that currency is a low single digit headwind to EPS with adjusted diluted EPS up low single digit on a constant currency basis.", "text_tts": "igit on a constant currency basis", "translate": "This forecast assumes that currency is a low single digit headwind to EPS with adjusted diluted EPS up low single digit on a constant currency basis.", "translate_tts": "This forecast assumes that currency is a low single digit headwind to EPS with adjusted diluted EPS up low single digit on a constant currency basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:30:10.580", "mode": "azero-full", "language": "en", "target": "en", "text": "So in closing, we are focused on executing our strategy to accelerate profitable growth while ensuring that we remain agile and nimble to strengthen our competitive positions as we navigate through this dynamic and evolving environment. And all of this is", "text_tts": "t And all of this is", "translate": "So in closing, we are focused on executing our strategy to accelerate profitable growth while ensuring that we remain agile and nimble to strengthen our competitive positions as we navigate through this dynamic and evolving environment. And all of this is", "translate_tts": "So in closing we are focused on executing our strategy to accelerate profitable growth while ensuring that we remain agile and nimble to strengthen our competitive positions as we navigate through this dynamic and evolving environment And all of this is", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:30:13.714", "mode": "azero-full", "language": "en", "target": "en", "text": "possible by all can viewers around the world.", "text_tts": "y all can viewers around the world", "translate": "possible by all can viewers around the world.", "translate_tts": "possible by all can viewers around the world", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:30:24.544", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams are getting stronger every day, and I would like to thank all Ken viewers for their continued commitment to unlock our full potential and drive long term shareholder value creation.", "text_tts": "r value creation", "translate": "Our teams are getting stronger every day, and I would like to thank all Ken viewers for their continued commitment to unlock our full potential and drive long term shareholder value creation.", "translate_tts": "Our teams are getting stronger every day and I would like to thank all Ken viewers for their continued commitment to unlock our full potential and drive long term shareholder value creation", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:30:26.923", "mode": "azero-full", "language": "en", "target": "en", "text": "And now we will open the call for questions.", "text_tts": "the call for questions", "translate": "And now we will open the call for questions.", "translate_tts": "And now we will open the call for questions", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:30:32.578", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. At this time, we will be conducting a question and answer session.", "text_tts": "ion and answer session", "translate": "Thank you. At this time, we will be conducting a question and answer session.", "translate_tts": "Thank you At this time we will be conducting a question and answer session", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:30:38.277", "mode": "azero-full", "language": "en", "target": "en", "text": "In the interest of time, we ask that you limit yourself to one question to allow for as many questions as possible.", "text_tts": "many questions as possible", "translate": "In the interest of time, we ask that you limit yourself to one question to allow for as many questions as possible.", "translate_tts": "In the interest of time we ask that you limit yourself to one question to allow for as many questions as possible", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:30:42.030", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have a question, please press star one on your telephone keypad.", "text_tts": "keypad", "translate": "If you have a question, please press star one on your telephone keypad.", "translate_tts": "If you have a question please press star one on your telephone keypad", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:30:45.047", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, simply press Star two.", "text_tts": "question simply press Star two", "translate": "To withdraw your question, simply press Star two.", "translate_tts": "To withdraw your question simply press Star two", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:30:50.781", "mode": "azero-full", "language": "en", "target": "en", "text": "For participants using speaker equipment, it may be necessary to pick up your handset before pressing the star keys.", "text_tts": "pressing the star keys", "translate": "For participants using speaker equipment, it may be necessary to pick up your handset before pressing the star keys.", "translate_tts": "For participants using speaker equipment it may be necessary to pick up your handset before pressing the star keys", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:30:52.945", "mode": "azero-full", "language": "en", "target": "en", "text": "One moment please for your first question.", "text_tts": "for your first question", "translate": "One moment please for your first question.", "translate_tts": "One moment please for your first question", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:00.854", "mode": "azero-full", "language": "en", "target": "en", "text": "Our first question comes from the line of Bonnie Herzog with Coleman Sachs. Please proceed with your question.", "text_tts": "with your question", "translate": "Our first question comes from the line of Bonnie Herzog with Coleman Sachs. Please proceed with your question.", "translate_tts": "Our first question comes from the line of Bonnie Herzog with Coleman Sachs Please proceed with your question", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Analyst, Coleman Sachs)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:04.350", "mode": "azero-full", "language": "en", "target": "en", "text": "All right, thank you. Good morning, everyone.", "text_tts": "you Good morning everyone", "translate": "All right, thank you. Good morning, everyone.", "translate_tts": "All right thank you Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Analyst, Coleman Sachs)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:10.697", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess I wanted to drill down a little bit on", "text_tts": "on", "translate": "I guess I wanted to drill down a little bit on", "translate_tts": "I guess I wanted to drill down a little bit on", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Analyst, Coleman Sachs)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:24.896", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the innovation plans that you have for the year and spending just given the environment and the macro, just curious to hear how maybe your innovations the innovation plans have evolved, if at all, especially", "text_tts": "especially", "translate": "some of the innovation plans that you have for the year and spending just given the environment and the macro, just curious to hear how maybe your innovations the innovation plans have evolved, if at all, especially", "translate_tts": "some of the innovation plans that you have for the year and spending just given the environment and the macro just curious to hear how maybe your innovations the innovation plans have evolved if at all especially", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Analyst, Coleman Sachs)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:28.799", "mode": "azero-full", "language": "en", "target": "en", "text": "given some of the slowdown we're seeing and the consumer pressures.", "text_tts": "consumer pressures", "translate": "given some of the slowdown we're seeing and the consumer pressures.", "translate_tts": "given some of the slowdown were seeing and the consumer pressures", "is_final": false, "emotion": "", "events": "👩📯💬👂📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Analyst, Coleman Sachs)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:34.498", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess I'm asking in terms of timing of launches and or merchandising support.", "text_tts": "es and or merchandising support", "translate": "I guess I'm asking in terms of timing of launches and or merchandising support.", "translate_tts": "I guess Im asking in terms of timing of launches and or merchandising support", "is_final": false, "emotion": "", "events": "👩📯🤖🗣💬👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Analyst, Coleman Sachs)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:40.110", "mode": "azero-full", "language": "en", "target": "en", "text": "especially as consumer spending may be pressured. Any color there would be helpful. Thanks.", "text_tts": "", "translate": "especially as consumer spending may be pressured. Any color there would be helpful. Thanks.", "translate_tts": "especially as consumer spending may be pressured Any color there would be helpful Thanks", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bonnie Herzog (Analyst, Coleman Sachs)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:31:50.125", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, good morning, Bonnie, thank you for your question. Indeed, we have a strong plan for innovation and brand activation.", "text_tts": "n for innovation and brand activation", "translate": "Yeah, good morning, Bonnie, thank you for your question. Indeed, we have a strong plan for innovation and brand activation.", "translate_tts": "Yeah good morning Bonnie thank you for your question Indeed we have a strong plan for innovation and brand activation", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:31:52.404", "mode": "azero-full", "language": "en", "target": "en", "text": "throughout twenty twenty five.", "text_tts": "ut twenty twenty five", "translate": "throughout twenty twenty five.", "translate_tts": "throughout twenty twenty five", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:31:57.919", "mode": "azero-full", "language": "en", "target": "en", "text": "with an expected acceleration in the back half of the year.", "text_tts": "acceleration in the back half of the year", "translate": "with an expected acceleration in the back half of the year.", "translate_tts": "with an expected acceleration in the back half of the year", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:32:03.529", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe that in times like that, our brands", "text_tts": "that in times like that our brands", "translate": "We believe that in times like that, our brands", "translate_tts": "We believe that in times like that our brands", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:32:17.944", "mode": "azero-full", "language": "en", "target": "en", "text": "are well positioned to really respond to what consumers are looking for. Consumers are looking for efficacy, they are looking for trust and that's what Canview is all about. Now", "text_tts": "about Now", "translate": "are well positioned to really respond to what consumers are looking for. Consumers are looking for efficacy, they are looking for trust and that's what Canview is all about. Now", "translate_tts": "are well positioned to really respond to what consumers are looking for Consumers are looking for efficacy they are looking for trust and thats what Canview is all about Now", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:32:23.476", "mode": "azero-full", "language": "en", "target": "en", "text": "When consumers are pressured, value and convenience matter.", "text_tts": "nce matter", "translate": "When consumers are pressured, value and convenience matter.", "translate_tts": "When consumers are pressured value and convenience matter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:32:34.469", "mode": "azero-full", "language": "en", "target": "en", "text": "And that's why we are tweaking our plants to make sure that we are present where shoppers are and offer the right value equation. I think we were", "text_tts": "were", "translate": "And that's why we are tweaking our plants to make sure that we are present where shoppers are and offer the right value equation. I think we were", "translate_tts": "And thats why we are tweaking our plants to make sure that we are present where shoppers are and offer the right value equation I think we were", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:32:50.379", "mode": "azero-full", "language": "en", "target": "en", "text": "we did plan the year with investment in price and trade in the US. That weighs on our results in the short term, but that", "text_tts": "the short term but that", "translate": "we did plan the year with investment in price and trade in the US. That weighs on our results in the short term, but that", "translate_tts": "we did plan the year with investment in price and trade in the US That weighs on our results in the short term but that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:32:58.704", "mode": "azero-full", "language": "en", "target": "en", "text": "helpful in an environment like this to make sure that you have the right price equation and you heard in my prepared remarks", "text_tts": "arks", "translate": "helpful in an environment like this to make sure that you have the right price equation and you heard in my prepared remarks", "translate_tts": "helpful in an environment like this to make sure that you have the right price equation and you heard in my prepared remarks", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:05.294", "mode": "azero-full", "language": "en", "target": "en", "text": "the impact we start seeing on consumption moving in the right direction.", "text_tts": "irection", "translate": "the impact we start seeing on consumption moving in the right direction.", "translate_tts": "the impact we start seeing on consumption moving in the right direction", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:06.061", "mode": "azero-full", "language": "en", "target": "en", "text": "so", "text_tts": "so", "translate": "so", "translate_tts": "so", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:33:14.112", "mode": "azero-full", "language": "en", "target": "en", "text": "Are we planning to change our plans significantly given the external environment? The answer is", "text_tts": "the external environment The answer is", "translate": "Are we planning to change our plans significantly given the external environment? The answer is", "translate_tts": "Are we planning to change our plans significantly given the external environment The answer is", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:14.548", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "😊", "events": "🥴👂🐶😢👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:29.483", "mode": "azero-full", "language": "en", "target": "en", "text": "Broadly no, we continue to believe that innovation and giving reasons for consumers to enter our categories that remember are all under diagnosed, undertreated, underpenetrated is more important than ever.", "text_tts": "rpenetrated is more important than ever", "translate": "Broadly no, we continue to believe that innovation and giving reasons for consumers to enter our categories that remember are all under diagnosed, undertreated, underpenetrated is more important than ever.", "translate_tts": "Broadly no we continue to believe that innovation and giving reasons for consumers to enter our categories that remember are all under diagnosed undertreated underpenetrated is more important than ever", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:36.394", "mode": "azero-full", "language": "en", "target": "en", "text": "But for those consumers who are already in our categories, we need to make sure that our products are", "text_tts": "our products are", "translate": "But for those consumers who are already in our categories, we need to make sure that our products are", "translate_tts": "But for those consumers who are already in our categories we need to make sure that our products are", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:40.846", "mode": "azero-full", "language": "en", "target": "en", "text": "present in store, visible and offer the value equation.", "text_tts": "ion", "translate": "present in store, visible and offer the value equation.", "translate_tts": "present in store visible and offer the value equation", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:48.291", "mode": "azero-full", "language": "en", "target": "en", "text": "Now we are augmenting our plans, given the existing", "text_tts": "augmenting our plans given the existing", "translate": "Now we are augmenting our plans, given the existing", "translate_tts": "Now we are augmenting our plans given the existing", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:50.431", "mode": "azero-full", "language": "en", "target": "en", "text": "the current environment,", "text_tts": "the current environment", "translate": "the current environment,", "translate_tts": "the current environment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:33:52.804", "mode": "azero-full", "language": "en", "target": "en", "text": "On a number of fronts.", "text_tts": "On a number of fronts", "translate": "On a number of fronts.", "translate_tts": "On a number of fronts", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:00.699", "mode": "azero-full", "language": "en", "target": "en", "text": "On one hand, we are making sure that we have the right entry price points and rice price pack architecture.", "text_tts": "rice price pack architecture", "translate": "On one hand, we are making sure that we have the right entry price points and rice price pack architecture.", "translate_tts": "On one hand we are making sure that we have the right entry price points and rice price pack architecture", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:02.280", "mode": "azero-full", "language": "en", "target": "en", "text": "to make sure that we", "text_tts": "that we", "translate": "to make sure that we", "translate_tts": "to make sure that we", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:16.908", "mode": "azero-full", "language": "en", "target": "en", "text": "respond to the different needs of different consumers. If you are looking for a low cash outlay pack, we will have that. If you are more looking for a high volume value pack, we will also have that. So we make sure that", "text_tts": "have that So we make sure that", "translate": "respond to the different needs of different consumers. If you are looking for a low cash outlay pack, we will have that. If you are more looking for a high volume value pack, we will also have that. So we make sure that", "translate_tts": "respond to the different needs of different consumers If you are looking for a low cash outlay pack we will have that If you are more looking for a high volume value pack we will also have that So we make sure that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:24.701", "mode": "azero-full", "language": "en", "target": "en", "text": "Across our categories, we offer the right value equations, we also make sure that we are present in the channels.", "text_tts": "t in the channels", "translate": "Across our categories, we offer the right value equations, we also make sure that we are present in the channels.", "translate_tts": "Across our categories we offer the right value equations we also make sure that we are present in the channels", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:30.727", "mode": "azero-full", "language": "en", "target": "en", "text": "where shoppers are. As you know, we are present in omnichannels.", "text_tts": "present in omnichannels", "translate": "where shoppers are. As you know, we are present in omnichannels.", "translate_tts": "where shoppers are As you know we are present in omnichannels", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:35.453", "mode": "azero-full", "language": "en", "target": "en", "text": "but we make sure that we continue to be where consumers are.", "text_tts": "are", "translate": "but we make sure that we continue to be where consumers are.", "translate_tts": "but we make sure that we continue to be where consumers are", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:39.428", "mode": "azero-full", "language": "en", "target": "en", "text": "So these are some of the things that we are doing to", "text_tts": "to", "translate": "So these are some of the things that we are doing to", "translate_tts": "So these are some of the things that we are doing to", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:41.141", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, augment our plans.", "text_tts": "Ah augment our plans", "translate": "Ah, augment our plans.", "translate_tts": "Ah augment our plans", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:43.063", "mode": "azero-full", "language": "en", "target": "en", "text": "in this environment.", "text_tts": "in this environment", "translate": "in this environment.", "translate_tts": "in this environment", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:34:51.101", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Peter Graham with UBS. Please proceed with your question.", "text_tts": "with your question", "translate": "Thank you. Our next question comes from the line of Peter Graham with UBS. Please proceed with your question.", "translate_tts": "Thank you Our next question comes from the line of Peter Graham with UBS Please proceed with your question", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:54.797", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, operator. Good morning, everyone. I hope you're doing well.", "text_tts": "morning everyone I hope youre doing well", "translate": "Thanks, operator. Good morning, everyone. I hope you're doing well.", "translate_tts": "Thanks operator Good morning everyone I hope youre doing well", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:34:55.429", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "😊", "events": "✋💢🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:07.935", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to ask just on kind of the phasing of organic growth, maybe specifically on the second quarter. It sounds like a weaker start to the allergy season. You mentioned some destocking in the US in April.", "text_tts": "d some destocking in the US in April", "translate": "I wanted to ask just on kind of the phasing of organic growth, maybe specifically on the second quarter. It sounds like a weaker start to the allergy season. You mentioned some destocking in the US in April.", "translate_tts": "I wanted to ask just on kind of the phasing of organic growth maybe specifically on the second quarter It sounds like a weaker start to the allergy season You mentioned some destocking in the US in April", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:17.866", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as in China, continued price investment. So is there any way to frame an expectation for second quarter organic growth versus what we just saw?", "text_tts": "ganic growth versus what we just saw", "translate": "as well as in China, continued price investment. So is there any way to frame an expectation for second quarter organic growth versus what we just saw?", "translate_tts": "as well as in China continued price investment So is there any way to frame an expectation for second quarter organic growth versus what we just saw", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🍲🔥", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (Analyst, UBS)", "text_emotion": "fear"} +{"timestamp": "2025-07-18 17:35:21.848", "mode": "azero-full", "language": "en", "target": "en", "text": "in the first quarter? And then I guess just related, totally understand Tibo.", "text_tts": "totally understand Tibo", "translate": "in the first quarter? And then I guess just related, totally understand Tibo.", "translate_tts": "in the first quarter And then I guess just related totally understand Tibo", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (Analyst, UBS)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:35:30.854", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the headwinds are going to reverse in the back half of the year. But can you just talk about the degree of confidence and the embedded improvement in the back half", "text_tts": "the embedded improvement in the back half", "translate": "some of the headwinds are going to reverse in the back half of the year. But can you just talk about the degree of confidence and the embedded improvement in the back half", "translate_tts": "some of the headwinds are going to reverse in the back half of the year But can you just talk about the degree of confidence and the embedded improvement in the back half", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (Analyst, UBS)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:35:33.861", "mode": "azero-full", "language": "en", "target": "en", "text": "Just given the uncertain backdrop. Thanks.", "text_tts": "uncertain backdrop Thanks", "translate": "Just given the uncertain backdrop. Thanks.", "translate_tts": "Just given the uncertain backdrop Thanks", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Peter Graham (Analyst, UBS)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:35:45.435", "mode": "azero-full", "language": "en", "target": "en", "text": "Great Peter. Good morning, good to see you. So your first question on organic growth in the second quarter", "text_tts": "the second quarter", "translate": "Great Peter. Good morning, good to see you. So your first question on organic growth in the second quarter", "translate_tts": "Great Peter Good morning good to see you So your first question on organic growth in the second quarter", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:35:59.863", "mode": "azero-full", "language": "en", "target": "en", "text": "given what we see in the environment. As you know, we do not guide by quarters. Our plans still assume a muted first half followed by an acceleration in the second half. What has not changed", "text_tts": "nd half What has not changed", "translate": "given what we see in the environment. As you know, we do not guide by quarters. Our plans still assume a muted first half followed by an acceleration in the second half. What has not changed", "translate_tts": "given what we see in the environment As you know we do not guide by quarters Our plans still assume a muted first half followed by an acceleration in the second half What has not changed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:36:19.762", "mode": "azero-full", "language": "en", "target": "en", "text": "for Q two and the very short term is that our organic sales growth will continue to be burdened by the headwinds from destocking in Asia and the impact of the strategic price investments we are making in the US. That was in the plan that has not changed.", "text_tts": "has not changed", "translate": "for Q two and the very short term is that our organic sales growth will continue to be burdened by the headwinds from destocking in Asia and the impact of the strategic price investments we are making in the US. That was in the plan that has not changed.", "translate_tts": "for Q two and the very short term is that our organic sales growth will continue to be burdened by the headwinds from destocking in Asia and the impact of the strategic price investments we are making in the US That was in the plan that has not changed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:36:33.851", "mode": "azero-full", "language": "en", "target": "en", "text": "to your point, what we are monitoring right now because it could have an impact in terms of shifting revenue from one quarter to the next is season and macro. On the season side, we have experienced a", "text_tts": "and macro On the season side we have experienced a", "translate": "to your point, what we are monitoring right now because it could have an impact in terms of shifting revenue from one quarter to the next is season and macro. On the season side, we have experienced a", "translate_tts": "to your point what we are monitoring right now because it could have an impact in terms of shifting revenue from one quarter to the next is season and macro On the season side we have experienced a", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:36:38.571", "mode": "azero-full", "language": "en", "target": "en", "text": "winter and cough cold and flu incidences in the US", "text_tts": "n the US", "translate": "winter and cough cold and flu incidences in the US", "translate_tts": "winter and cough cold and flu incidences in the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:36:40.390", "mode": "azero-full", "language": "en", "target": "en", "text": "So that has been positive.", "text_tts": "positive", "translate": "So that has been positive.", "translate_tts": "So that has been positive", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:36:45.692", "mode": "azero-full", "language": "en", "target": "en", "text": "for our Tylenol brand, for example, in Q one.", "text_tts": "", "translate": "for our Tylenol brand, for example, in Q one.", "translate_tts": "for our Tylenol brand for example in Q one", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:36:49.242", "mode": "azero-full", "language": "en", "target": "en", "text": "But the side effect of that it has that's pushed.", "text_tts": "thats pushed", "translate": "But the side effect of that it has that's pushed.", "translate_tts": "But the side effect of that it has thats pushed", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😲💨", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:36:52.496", "mode": "azero-full", "language": "en", "target": "en", "text": "Spring.", "text_tts": "", "translate": "Spring.", "translate_tts": "Spring", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:36:53.194", "mode": "azero-full", "language": "en", "target": "en", "text": "Outs.", "text_tts": "Outs", "translate": "Outs.", "translate_tts": "Outs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:37:03.245", "mode": "azero-full", "language": "en", "target": "en", "text": "a bit and so what we see is the allergy and sun season have been pushed out and we see a slow start at the beginning of the second quarter for the seasons.", "text_tts": "quarter for the seasons", "translate": "a bit and so what we see is the allergy and sun season have been pushed out and we see a slow start at the beginning of the second quarter for the seasons.", "translate_tts": "a bit and so what we see is the allergy and sun season have been pushed out and we see a slow start at the beginning of the second quarter for the seasons", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:37:17.498", "mode": "azero-full", "language": "en", "target": "en", "text": "But as you know, much of the season remains in front of us. These things can change quickly as you have seen in the past year and past quarters. So it's way too early to call on the season.", "text_tts": "to call on the season", "translate": "But as you know, much of the season remains in front of us. These things can change quickly as you have seen in the past year and past quarters. So it's way too early to call on the season.", "translate_tts": "But as you know much of the season remains in front of us These things can change quickly as you have seen in the past year and past quarters So its way too early to call on the season", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:37:29.702", "mode": "azero-full", "language": "en", "target": "en", "text": "From a macro point of view on consumer confidence, we see some deceleration in some categories and geographies, but then that's the beauty of our consumer health categories. People are not leaving our categories.", "text_tts": "People are not leaving our categories", "translate": "From a macro point of view on consumer confidence, we see some deceleration in some categories and geographies, but then that's the beauty of our consumer health categories. People are not leaving our categories.", "translate_tts": "From a macro point of view on consumer confidence we see some deceleration in some categories and geographies but then thats the beauty of our consumer health categories People are not leaving our categories", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:37:35.127", "mode": "azero-full", "language": "en", "target": "en", "text": "In some species, they are spending less per trip.", "text_tts": "r trip", "translate": "In some species, they are spending less per trip.", "translate_tts": "In some species they are spending less per trip", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:37:40.983", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we need to see how these things continue to evolve.", "text_tts": "things continue to evolve", "translate": "And so we need to see how these things continue to evolve.", "translate_tts": "And so we need to see how these things continue to evolve", "is_final": false, "emotion": "", "events": "🏠🔊👃👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:37:55.333", "mode": "azero-full", "language": "en", "target": "en", "text": "What matters for us is regardless of the external environment how do we remain laser focused on increasing household penetration and we have a lot of opportunities there and gaining share as we activate our brands and that's why we are encouraged", "text_tts": "our brands and thats why we are encouraged", "translate": "What matters for us is regardless of the external environment how do we remain laser focused on increasing household penetration and we have a lot of opportunities there and gaining share as we activate our brands and that's why we are encouraged", "translate_tts": "What matters for us is regardless of the external environment how do we remain laser focused on increasing household penetration and we have a lot of opportunities there and gaining share as we activate our brands and thats why we are encouraged", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:37:58.064", "mode": "azero-full", "language": "en", "target": "en", "text": "Momentum we saw in consumption.", "text_tts": "aw in consumption", "translate": "Momentum we saw in consumption.", "translate_tts": "Momentum we saw in consumption", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:38:05.449", "mode": "azero-full", "language": "en", "target": "en", "text": "and share across some of our categories and geographies. I talked about self care. I talked about part of skin health in the US", "text_tts": "health in the US", "translate": "and share across some of our categories and geographies. I talked about self care. I talked about part of skin health in the US", "translate_tts": "and share across some of our categories and geographies I talked about self care I talked about part of skin health in the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:38:11.133", "mode": "azero-full", "language": "en", "target": "en", "text": "or skin health in Europe. That's what we are pushing forward.", "text_tts": "ng forward", "translate": "or skin health in Europe. That's what we are pushing forward.", "translate_tts": "or skin health in Europe Thats what we are pushing forward", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:38:17.027", "mode": "azero-full", "language": "en", "target": "en", "text": "Your second question on our confidence in the.", "text_tts": "", "translate": "Your second question on our confidence in the.", "translate_tts": "Your second question on our confidence in the", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:38:19.730", "mode": "azero-full", "language": "en", "target": "en", "text": "outlook for the back half.", "text_tts": "the back half", "translate": "outlook for the back half.", "translate_tts": "outlook for the back half", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:38:34.140", "mode": "azero-full", "language": "en", "target": "en", "text": "So as you rightly said, the back half of the year will not have some of the headwinds that are clouding our results in the first half, namely the investment in trade and price in the US as we lap a higher base period comparison, but also the destocking in Asia.", "text_tts": "period comparison but also the destocking in Asia", "translate": "So as you rightly said, the back half of the year will not have some of the headwinds that are clouding our results in the first half, namely the investment in trade and price in the US as we lap a higher base period comparison, but also the destocking in Asia.", "translate_tts": "So as you rightly said the back half of the year will not have some of the headwinds that are clouding our results in the first half namely the investment in trade and price in the US as we lap a higher base period comparison but also the destocking in Asia", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:38:39.679", "mode": "azero-full", "language": "en", "target": "en", "text": "We are on track to put that behind us by the end of Q two.", "text_tts": "of Q two", "translate": "We are on track to put that behind us by the end of Q two.", "translate_tts": "We are on track to put that behind us by the end of Q two", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:38:54.324", "mode": "azero-full", "language": "en", "target": "en", "text": "What gives us confidence that we will accelerate growth in the second half is the strength of our commercial plan. We have more innovation. We see that our investment in breakthrough marketing campaigns is paying back consumers are responsible.", "text_tts": "through marketing campaigns is paying back consumers are responsible", "translate": "What gives us confidence that we will accelerate growth in the second half is the strength of our commercial plan. We have more innovation. We see that our investment in breakthrough marketing campaigns is paying back consumers are responsible.", "translate_tts": "What gives us confidence that we will accelerate growth in the second half is the strength of our commercial plan We have more innovation We see that our investment in breakthrough marketing campaigns is paying back consumers are responsible", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:38:57.492", "mode": "azero-full", "language": "en", "target": "en", "text": "Funding, we see an increase in household penetration.", "text_tts": "e see an increase in household penetration", "translate": "Funding, we see an increase in household penetration.", "translate_tts": "Funding we see an increase in household penetration", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:39:03.129", "mode": "azero-full", "language": "en", "target": "en", "text": "We are investing in in store presence and prominence.", "text_tts": "in in store presence and prominence", "translate": "We are investing in in store presence and prominence.", "translate_tts": "We are investing in in store presence and prominence", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:39:05.865", "mode": "azero-full", "language": "en", "target": "en", "text": "and have exciting.", "text_tts": "exciting", "translate": "and have exciting.", "translate_tts": "and have exciting", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:39:14.963", "mode": "azero-full", "language": "en", "target": "en", "text": "plans in this regard for the back half and we also start realizing benefits of enhanced RGM capabilities.", "text_tts": "enefits of enhanced RGM capabilities", "translate": "plans in this regard for the back half and we also start realizing benefits of enhanced RGM capabilities.", "translate_tts": "plans in this regard for the back half and we also start realizing benefits of enhanced RGM capabilities", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:39:16.590", "mode": "azero-full", "language": "en", "target": "en", "text": "and.", "text_tts": "and", "translate": "and.", "translate_tts": "and", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:39:22.987", "mode": "azero-full", "language": "en", "target": "en", "text": "If you look at the full year twenty twenty five, we expect pricing to be a net positive.", "text_tts": "et positive", "translate": "If you look at the full year twenty twenty five, we expect pricing to be a net positive.", "translate_tts": "If you look at the full year twenty twenty five we expect pricing to be a net positive", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:39:24.091", "mode": "azero-full", "language": "en", "target": "en", "text": "and overall,", "text_tts": "and overall", "translate": "and overall,", "translate_tts": "and overall", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:39:38.538", "mode": "azero-full", "language": "en", "target": "en", "text": "we see that our teams are executing at a higher level through twenty twenty five. So that makes us very confident in the back half. Now as I said, what could impact the second half performance is if the underlying demand for categories", "text_tts": "ce is if the underlying demand for categories", "translate": "we see that our teams are executing at a higher level through twenty twenty five. So that makes us very confident in the back half. Now as I said, what could impact the second half performance is if the underlying demand for categories", "translate_tts": "we see that our teams are executing at a higher level through twenty twenty five So that makes us very confident in the back half Now as I said what could impact the second half performance is if the underlying demand for categories", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:40:10.426", "mode": "azero-full", "language": "en", "target": "en", "text": "is lower than anticipated, which would have an impact on the sales lift from our brand activations. So that's where we'll need to continue to be agile and make sure that we augment our plans where necessary. But to date, we don't see our categories going below the two percent to three percent that we anticipated for the year. But this is a very fluid environment and we'll see how things play out for both seasons and macro. Regardless, Canview is here to", "text_tts": "easons and macro Regardless Canview is here to", "translate": "is lower than anticipated, which would have an impact on the sales lift from our brand activations. So that's where we'll need to continue to be agile and make sure that we augment our plans where necessary. But to date, we don't see our categories going below the two percent to three percent that we anticipated for the year. But this is a very fluid environment and we'll see how things play out for both seasons and macro. Regardless, Canview is here to", "translate_tts": "is lower than anticipated which would have an impact on the sales lift from our brand activations So thats where well need to continue to be agile and make sure that we augment our plans where necessary But to date we dont see our categories going below the two percent to three percent that we anticipated for the year But this is a very fluid environment and well see how things play out for both seasons and macro Regardless Canview is here to", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:40:11.777", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, to play to win.", "text_tts": "Ah to play to win", "translate": "Ah, to play to win.", "translate_tts": "Ah to play to win", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:40:19.799", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Andrea Techera with JP Morgan. Please proceed with your question.", "text_tts": "rgan Please proceed with your question", "translate": "Thank you. Our next question comes from the line of Andrea Techera with JP Morgan. Please proceed with your question.", "translate_tts": "Thank you Our next question comes from the line of Andrea Techera with JP Morgan Please proceed with your question", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:40:32.755", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, operator. Good morning. And in particular, wishing Paul all the best in the new chapter. My question is on kind of like builds into what you just said, Thibault, in terms of like the", "text_tts": "ault in terms of like the", "translate": "Thank you, operator. Good morning. And in particular, wishing Paul all the best in the new chapter. My question is on kind of like builds into what you just said, Thibault, in terms of like the", "translate_tts": "Thank you operator Good morning And in particular wishing Paul all the best in the new chapter My question is on kind of like builds into what you just said Thibault in terms of like the", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:40:41.781", "mode": "azero-full", "language": "en", "target": "en", "text": "the building blocks of innovation and what keeps you confident in particular the skin health and beauty, understand that the initiatives and the", "text_tts": "", "translate": "the building blocks of innovation and what keeps you confident in particular the skin health and beauty, understand that the initiatives and the", "translate_tts": "the building blocks of innovation and what keeps you confident in particular the skin health and beauty understand that the initiatives and the", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:40:55.855", "mode": "azero-full", "language": "en", "target": "en", "text": "the dermatologist backing and the influencer. All of that is positive, but it's not probably giving us a lot of like at least in the sell in confidence at this point. So I wanted to just double click on that and see", "text_tts": "d see", "translate": "the dermatologist backing and the influencer. All of that is positive, but it's not probably giving us a lot of like at least in the sell in confidence at this point. So I wanted to just double click on that and see", "translate_tts": "the dermatologist backing and the influencer All of that is positive but its not probably giving us a lot of like at least in the sell in confidence at this point So I wanted to just double click on that and see", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:40:56.593", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh.", "text_tts": "Oh", "translate": "Oh.", "translate_tts": "Oh", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:41:03.914", "mode": "azero-full", "language": "en", "target": "en", "text": "we should be thinking understandably knowing that you're very strong in the summer season. It might be early to gauge", "text_tts": "ight be early to gauge", "translate": "we should be thinking understandably knowing that you're very strong in the summer season. It might be early to gauge", "translate_tts": "we should be thinking understandably knowing that youre very strong in the summer season It might be early to gauge", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:41:06.979", "mode": "azero-full", "language": "en", "target": "en", "text": "the success of these campaigns, but just to give", "text_tts": "of these campaigns but just to give", "translate": "the success of these campaigns, but just to give", "translate_tts": "the success of these campaigns but just to give", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:41:21.525", "mode": "azero-full", "language": "en", "target": "en", "text": "investors some confidence across channels how it's behaving in terms of like parsing out the effect in China and all of those and in particular, double clicking in the US to see how we can", "text_tts": "cking in the US to see how we can", "translate": "investors some confidence across channels how it's behaving in terms of like parsing out the effect in China and all of those and in particular, double clicking in the US to see how we can", "translate_tts": "investors some confidence across channels how its behaving in terms of like parsing out the effect in China and all of those and in particular double clicking in the US to see how we can", "is_final": false, "emotion": "", "events": "📻👂👩📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:41:22.677", "mode": "azero-full", "language": "en", "target": "en", "text": "Measure.", "text_tts": "Measure", "translate": "Measure.", "translate_tts": "Measure", "is_final": false, "emotion": "", "events": "😮📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:41:29.561", "mode": "azero-full", "language": "en", "target": "en", "text": "success and how you're going to be tracking and how can investors track this in more details? Thank you.", "text_tts": "is in more details Thank you", "translate": "success and how you're going to be tracking and how can investors track this in more details? Thank you.", "translate_tts": "success and how youre going to be tracking and how can investors track this in more details Thank you", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (Analyst, JP Morgan)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:41:46.073", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, thank you, Andrea, and good morning. So just to be clear on skin health and beauty, we are encouraged by the positive signs we see in terms of consumptions and how consumers react to our campaigns.", "text_tts": "tions and how consumers react to our campaigns", "translate": "Yes, thank you, Andrea, and good morning. So just to be clear on skin health and beauty, we are encouraged by the positive signs we see in terms of consumptions and how consumers react to our campaigns.", "translate_tts": "Yes thank you Andrea and good morning So just to be clear on skin health and beauty we are encouraged by the positive signs we see in terms of consumptions and how consumers react to our campaigns", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (Analyst, JP Morgan)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:41:53.022", "mode": "azero-full", "language": "en", "target": "en", "text": "We are not yet where we want to be. And we", "text_tts": "we", "translate": "We are not yet where we want to be. And we", "translate_tts": "We are not yet where we want to be And we", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (Analyst, JP Morgan)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:42:08.104", "mode": "azero-full", "language": "en", "target": "en", "text": "totally understand that we have more work to do. Having said that, we are really encouraged to see the flywheel starting to turn in the right direction, given all the actions we have taken to", "text_tts": "en to", "translate": "totally understand that we have more work to do. Having said that, we are really encouraged to see the flywheel starting to turn in the right direction, given all the actions we have taken to", "translate_tts": "totally understand that we have more work to do Having said that we are really encouraged to see the flywheel starting to turn in the right direction given all the actions we have taken to", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (Analyst, JP Morgan)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:42:09.409", "mode": "azero-full", "language": "en", "target": "en", "text": "Assumption.", "text_tts": "Assumption", "translate": "Assumption.", "translate_tts": "Assumption", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (Analyst, JP Morgan)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:42:24.023", "mode": "azero-full", "language": "en", "target": "en", "text": "in positive territory. And so we are very happy to see that in the most recent period we see that happening in the areas of the business in the US where we have focused our attention, namely having no body care neutral", "text_tts": "n namely having no body care neutral", "translate": "in positive territory. And so we are very happy to see that in the most recent period we see that happening in the areas of the business in the US where we have focused our attention, namely having no body care neutral", "translate_tts": "in positive territory And so we are very happy to see that in the most recent period we see that happening in the areas of the business in the US where we have focused our attention namely having no body care neutral", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (Analyst, JP Morgan)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:42:28.364", "mode": "azero-full", "language": "en", "target": "en", "text": "Face care and OGX hair care that together.", "text_tts": "r", "translate": "Face care and OGX hair care that together.", "translate_tts": "Face care and OGX hair care that together", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (Analyst, JP Morgan)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:42:36.891", "mode": "azero-full", "language": "en", "target": "en", "text": "represent the majority of our skin health and beauty business in the US", "text_tts": "auty business in the US", "translate": "represent the majority of our skin health and beauty business in the US", "translate_tts": "represent the majority of our skin health and beauty business in the US", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (Analyst, JP Morgan)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:42:38.133", "mode": "azero-full", "language": "en", "target": "en", "text": "So.", "text_tts": "So", "translate": "So.", "translate_tts": "So", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (Analyst, JP Morgan)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:42:52.386", "mode": "azero-full", "language": "en", "target": "en", "text": "what we have said all along is that this year consumption will come ahead of revenue of organic sales growth. In that what you see playing out in", "text_tts": "", "translate": "what we have said all along is that this year consumption will come ahead of revenue of organic sales growth. In that what you see playing out in", "translate_tts": "what we have said all along is that this year consumption will come ahead of revenue of organic sales growth In that what you see playing out in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (Analyst, JP Morgan)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:42:55.670", "mode": "azero-full", "language": "en", "target": "en", "text": "in the first quarter, with consumption", "text_tts": "with consumption", "translate": "in the first quarter, with consumption", "translate_tts": "in the first quarter with consumption", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (Analyst, JP Morgan)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:42:57.831", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, growing, outpacing.", "text_tts": "Ah growing outpacing", "translate": "Ah, growing, outpacing.", "translate_tts": "Ah growing outpacing", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (Analyst, JP Morgan)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:43:11.341", "mode": "azero-full", "language": "en", "target": "en", "text": "outpacing organic sales growth. So we continue we expect to continue to see that playing out in the first half of the year.", "text_tts": "st half of the year", "translate": "outpacing organic sales growth. So we continue we expect to continue to see that playing out in the first half of the year.", "translate_tts": "outpacing organic sales growth So we continue we expect to continue to see that playing out in the first half of the year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrea Techera (Analyst, JP Morgan)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:43:20.384", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Anna Lazul with Bank of America. Please proceed with your question.", "text_tts": "Please proceed with your question", "translate": "Thank you. Our next question comes from the line of Anna Lazul with Bank of America. Please proceed with your question.", "translate_tts": "Thank you Our next question comes from the line of Anna Lazul with Bank of America Please proceed with your question", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:43:24.302", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning, and thank you so much for the question.", "text_tts": "and thank you so much for the question", "translate": "Hi, good morning, and thank you so much for the question.", "translate_tts": "Hi good morning and thank you so much for the question", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (Analyst, Bank of America)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:43:29.456", "mode": "azero-full", "language": "en", "target": "en", "text": "I had a follow up to Bonnie's question earlier on skin health and beauty.", "text_tts": "skin health and beauty", "translate": "I had a follow up to Bonnie's question earlier on skin health and beauty.", "translate_tts": "I had a follow up to Bonnies question earlier on skin health and beauty", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (Analyst, Bank of America)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:43:39.163", "mode": "azero-full", "language": "en", "target": "en", "text": "just with the significant promotional activity you're doing in these categories, how are you expecting to balance this with marketing investment as we're moving through the year?", "text_tts": "were moving through the year", "translate": "just with the significant promotional activity you're doing in these categories, how are you expecting to balance this with marketing investment as we're moving through the year?", "translate_tts": "just with the significant promotional activity youre doing in these categories how are you expecting to balance this with marketing investment as were moving through the year", "is_final": false, "emotion": "😊", "events": "🚔👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (Analyst, Bank of America)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:43:44.306", "mode": "azero-full", "language": "en", "target": "en", "text": "And then given your upcoming innovation, are you expecting some bigger shelf space gains in this segment?", "text_tts": "shelf space gains in this segment", "translate": "And then given your upcoming innovation, are you expecting some bigger shelf space gains in this segment?", "translate_tts": "And then given your upcoming innovation are you expecting some bigger shelf space gains in this segment", "is_final": false, "emotion": "", "events": "🚔👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (Analyst, Bank of America)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:43:50.133", "mode": "azero-full", "language": "en", "target": "en", "text": "How are those conversations with retailers going so far? Any early reads on this would be helpful. Thank you.", "text_tts": "Thank you", "translate": "How are those conversations with retailers going so far? Any early reads on this would be helpful. Thank you.", "translate_tts": "How are those conversations with retailers going so far Any early reads on this would be helpful Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Anna Lazul (Analyst, Bank of America)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:43:55.475", "mode": "azero-full", "language": "en", "target": "en", "text": "So good morning.", "text_tts": "So good morning", "translate": "So good morning.", "translate_tts": "So good morning", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:44:10.010", "mode": "azero-full", "language": "en", "target": "en", "text": "Anna thank you for the question. Our investment for the balance of the year we continue to plan to invest more this year than last year behind our brands.", "text_tts": "ehind our brands", "translate": "Anna thank you for the question. Our investment for the balance of the year we continue to plan to invest more this year than last year behind our brands.", "translate_tts": "Anna thank you for the question Our investment for the balance of the year we continue to plan to invest more this year than last year behind our brands", "is_final": false, "emotion": "😊", "events": "📻👂👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:44:10.533", "mode": "azero-full", "language": "en", "target": "en", "text": "That's.", "text_tts": "Thats", "translate": "That's.", "translate_tts": "Thats", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:44:18.980", "mode": "azero-full", "language": "en", "target": "en", "text": "That's across the portfolio and that is the case for skin health and beauty.", "text_tts": "", "translate": "That's across the portfolio and that is the case for skin health and beauty.", "translate_tts": "Thats across the portfolio and that is the case for skin health and beauty", "is_final": false, "emotion": "", "events": "📷👂🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:44:27.247", "mode": "azero-full", "language": "en", "target": "en", "text": "We are going to continue to do that in a responsible way with keen eye to our eye, as we always do.", "text_tts": "eye as we always do", "translate": "We are going to continue to do that in a responsible way with keen eye to our eye, as we always do.", "translate_tts": "We are going to continue to do that in a responsible way with keen eye to our eye as we always do", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:44:38.951", "mode": "azero-full", "language": "en", "target": "en", "text": "But we have a lot of space to go after with our brands and as long as we see the right return on investment, whether it's on media ROI", "text_tts": "her its on media ROI", "translate": "But we have a lot of space to go after with our brands and as long as we see the right return on investment, whether it's on media ROI", "translate_tts": "But we have a lot of space to go after with our brands and as long as we see the right return on investment whether its on media ROI", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:44:53.634", "mode": "azero-full", "language": "en", "target": "en", "text": "on number of displays we get from retailers or increase in weekly recommendations by dermatologists, we will continue to invest. Again, we are", "text_tts": "rmatologists we will continue to invest Again we are", "translate": "on number of displays we get from retailers or increase in weekly recommendations by dermatologists, we will continue to invest. Again, we are", "translate_tts": "on number of displays we get from retailers or increase in weekly recommendations by dermatologists we will continue to invest Again we are", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:45:15.250", "mode": "azero-full", "language": "en", "target": "en", "text": "encouraged to see consumptions moving into positive territories for our priority platforms, and we expect to continue to do that moving forward. This year, as anticipated, we are in investment mode in skin health and beauty. We are making", "text_tts": "nd beauty We are making", "translate": "encouraged to see consumptions moving into positive territories for our priority platforms, and we expect to continue to do that moving forward. This year, as anticipated, we are in investment mode in skin health and beauty. We are making", "translate_tts": "encouraged to see consumptions moving into positive territories for our priority platforms and we expect to continue to do that moving forward This year as anticipated we are in investment mode in skin health and beauty We are making", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:45:22.182", "mode": "azero-full", "language": "en", "target": "en", "text": "Progress in terms of improving our growth margins with supply chain efficiencies. This is masked", "text_tts": "h margins with supply chain efficiencies This is masked", "translate": "Progress in terms of improving our growth margins with supply chain efficiencies. This is masked", "translate_tts": "Progress in terms of improving our growth margins with supply chain efficiencies This is masked", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:45:30.695", "mode": "azero-full", "language": "en", "target": "en", "text": "especially in the first half by the investment we are making in price and trade.", "text_tts": "nd trade", "translate": "especially in the first half by the investment we are making in price and trade.", "translate_tts": "especially in the first half by the investment we are making in price and trade", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:45:31.739", "mode": "azero-full", "language": "en", "target": "en", "text": "Investment.", "text_tts": "Investment", "translate": "Investment.", "translate_tts": "Investment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:45:36.316", "mode": "azero-full", "language": "en", "target": "en", "text": "in the US and overall with our marketing investment.", "text_tts": "overall with our marketing investment", "translate": "in the US and overall with our marketing investment.", "translate_tts": "in the US and overall with our marketing investment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:45:45.600", "mode": "azero-full", "language": "en", "target": "en", "text": "But over time, we will we expect our margin to improve as consumption increases, we gain volume leverage and as the first half headwinds dissipate.", "text_tts": "t half headwinds dissipate", "translate": "But over time, we will we expect our margin to improve as consumption increases, we gain volume leverage and as the first half headwinds dissipate.", "translate_tts": "But over time we will we expect our margin to improve as consumption increases we gain volume leverage and as the first half headwinds dissipate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:45:54.436", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Keith Davis with Jefferies. Please proceed with your questions.", "text_tts": "with your questions", "translate": "Thank you. Our next question comes from the line of Keith Davis with Jefferies. Please proceed with your questions.", "translate_tts": "Thank you Our next question comes from the line of Keith Davis with Jefferies Please proceed with your questions", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:45:57.463", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thanks for the question. Good morning.", "text_tts": "Good morning", "translate": "Hi, thanks for the question. Good morning.", "translate_tts": "Hi thanks for the question Good morning", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Keith Davis (Analyst, Jefferies)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:46:07.763", "mode": "azero-full", "language": "en", "target": "en", "text": "Just wanted to drill down, I guess, on the price and trade investments you guys are making, most notably in skin health and beauty. It looks like the consumer is responding. I guess from your perspective,", "text_tts": "nding I guess from your perspective", "translate": "Just wanted to drill down, I guess, on the price and trade investments you guys are making, most notably in skin health and beauty. It looks like the consumer is responding. I guess from your perspective,", "translate_tts": "Just wanted to drill down I guess on the price and trade investments you guys are making most notably in skin health and beauty It looks like the consumer is responding I guess from your perspective", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Keith Davis (Analyst, Jefferies)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:46:11.163", "mode": "azero-full", "language": "en", "target": "en", "text": "It'd be good to know are you largely do you feel like you're largely catching up?", "text_tts": "e youre largely catching up", "translate": "It'd be good to know are you largely do you feel like you're largely catching up?", "translate_tts": "Itd be good to know are you largely do you feel like youre largely catching up", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Keith Davis (Analyst, Jefferies)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:46:12.598", "mode": "azero-full", "language": "en", "target": "en", "text": "to where competitors are.", "text_tts": "to where competitors are", "translate": "to where competitors are.", "translate_tts": "to where competitors are", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Keith Davis (Analyst, Jefferies)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:46:21.321", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of the kind of the price different price offerings, how you expect them to respond? And then maybe just broader, the consumption uplift in April,", "text_tts": "consumption uplift in April", "translate": "in terms of the kind of the price different price offerings, how you expect them to respond? And then maybe just broader, the consumption uplift in April,", "translate_tts": "in terms of the kind of the price different price offerings how you expect them to respond And then maybe just broader the consumption uplift in April", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Keith Davis (Analyst, Jefferies)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:46:32.481", "mode": "azero-full", "language": "en", "target": "en", "text": "any context around are those new customers that are new entirely new to the brand or old customers returning that may be a little price sensitive? Thank you for the color.", "text_tts": "a little price sensitive Thank you for the color", "translate": "any context around are those new customers that are new entirely new to the brand or old customers returning that may be a little price sensitive? Thank you for the color.", "translate_tts": "any context around are those new customers that are new entirely new to the brand or old customers returning that may be a little price sensitive Thank you for the color", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Keith Davis (Analyst, Jefferies)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:46:43.937", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Keith, so on skin health and beauty, you're right, we see consumers increasingly responding to", "text_tts": "increasingly responding to", "translate": "Yes, Keith, so on skin health and beauty, you're right, we see consumers increasingly responding to", "translate_tts": "Yes Keith so on skin health and beauty youre right we see consumers increasingly responding to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:46:57.587", "mode": "azero-full", "language": "en", "target": "en", "text": "to our investment and effort. Again, early days and we are certainly not claiming victory. It's not a victory lap today, but it's really encouraging signs that", "text_tts": "ts really encouraging signs that", "translate": "to our investment and effort. Again, early days and we are certainly not claiming victory. It's not a victory lap today, but it's really encouraging signs that", "translate_tts": "to our investment and effort Again early days and we are certainly not claiming victory Its not a victory lap today but its really encouraging signs that", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:47:08.182", "mode": "azero-full", "language": "en", "target": "en", "text": "actions. The cumulative impact of our actions is starting to play out and that's what makes us confident for not only the balance of the year but the future of these brands.", "text_tts": "future of these brands", "translate": "actions. The cumulative impact of our actions is starting to play out and that's what makes us confident for not only the balance of the year but the future of these brands.", "translate_tts": "actions The cumulative impact of our actions is starting to play out and thats what makes us confident for not only the balance of the year but the future of these brands", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:47:22.981", "mode": "azero-full", "language": "en", "target": "en", "text": "We see, as I said, what we are particularly excited about is to see the increase in household penetration with Gen Z consumers, which is a demographic where we were lagging or competitive.", "text_tts": "lagging or competitive", "translate": "We see, as I said, what we are particularly excited about is to see the increase in household penetration with Gen Z consumers, which is a demographic where we were lagging or competitive.", "translate_tts": "We see as I said what we are particularly excited about is to see the increase in household penetration with Gen Z consumers which is a demographic where we were lagging or competitive", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:47:34.294", "mode": "azero-full", "language": "en", "target": "en", "text": "and seeing this group of consumers who, as you know, represent a big part of consumption in skincare categories.", "text_tts": "on in skincare categories", "translate": "and seeing this group of consumers who, as you know, represent a big part of consumption in skincare categories.", "translate_tts": "and seeing this group of consumers who as you know represent a big part of consumption in skincare categories", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:47:42.127", "mode": "azero-full", "language": "en", "target": "en", "text": "Select Nutrogena as their brand is extremely encouraging.", "text_tts": "ly encouraging", "translate": "Select Nutrogena as their brand is extremely encouraging.", "translate_tts": "Select Nutrogena as their brand is extremely encouraging", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:47:56.717", "mode": "azero-full", "language": "en", "target": "en", "text": "for the future. So we are pleased about that. We see that our breakthrough marketing campaigns, combined with relevant innovation but also investment in making sure that we have the right price points, are playing back. Just want to make sure that", "text_tts": "ack Just want to make sure that", "translate": "for the future. So we are pleased about that. We see that our breakthrough marketing campaigns, combined with relevant innovation but also investment in making sure that we have the right price points, are playing back. Just want to make sure that", "translate_tts": "for the future So we are pleased about that We see that our breakthrough marketing campaigns combined with relevant innovation but also investment in making sure that we have the right price points are playing back Just want to make sure that", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:48:31.197", "mode": "azero-full", "language": "en", "target": "en", "text": "It's clear for everybody that when I talk about investment in having the right price point, it's not necessarily being the cheapest. We are not the cheapest in the categories, but we want to make sure that we hit the right psychological threshold that our consumers are comfortable with. So think about four hundred ninety nine, nine hundred ninety nine, fourteen ninety nine, we were not always well positioned. That created some confusion and made it less easy to shop.", "text_tts": "were not always well positioned That created some confusion and made it less easy to shop", "translate": "It's clear for everybody that when I talk about investment in having the right price point, it's not necessarily being the cheapest. We are not the cheapest in the categories, but we want to make sure that we hit the right psychological threshold that our consumers are comfortable with. So think about four hundred ninety nine, nine hundred ninety nine, fourteen ninety nine, we were not always well positioned. That created some confusion and made it less easy to shop.", "translate_tts": "Its clear for everybody that when I talk about investment in having the right price point its not necessarily being the cheapest We are not the cheapest in the categories but we want to make sure that we hit the right psychological threshold that our consumers are comfortable with So think about four hundred ninety nine nine hundred ninety nine fourteen ninety nine we were not always well positioned That created some confusion and made it less easy to shop", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:48:34.020", "mode": "azero-full", "language": "en", "target": "en", "text": "with these corrections, that we have a", "text_tts": "s that we have a", "translate": "with these corrections, that we have a", "translate_tts": "with these corrections that we have a", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:48:48.592", "mode": "azero-full", "language": "en", "target": "en", "text": "short term price to pay in terms of top line, but it's definitely helping consumers shop Neutrogena, Vino, GX and other brands in a much easier way and we see the impact", "text_tts": "sier way and we see the impact", "translate": "short term price to pay in terms of top line, but it's definitely helping consumers shop Neutrogena, Vino, GX and other brands in a much easier way and we see the impact", "translate_tts": "short term price to pay in terms of top line but its definitely helping consumers shop Neutrogena Vino GX and other brands in a much easier way and we see the impact", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:48:49.059", "mode": "azero-full", "language": "en", "target": "en", "text": "Assumption.", "text_tts": "Assumption", "translate": "Assumption.", "translate_tts": "Assumption", "is_final": false, "emotion": "", "events": "🦉👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:48:57.623", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Nick Mody with RBC Capital Markets. Please proceed with your question.", "text_tts": "Markets Please proceed with your question", "translate": "Thank you. Our next question comes from the line of Nick Mody with RBC Capital Markets. Please proceed with your question.", "translate_tts": "Thank you Our next question comes from the line of Nick Mody with RBC Capital Markets Please proceed with your question", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:00.393", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thank you. Good morning, everyone.", "text_tts": "morning everyone", "translate": "Yeah, thank you. Good morning, everyone.", "translate_tts": "Yeah thank you Good morning everyone", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:03.794", "mode": "azero-full", "language": "en", "target": "en", "text": "I just wanted to get your thoughts on, you know.", "text_tts": "et your thoughts on you know", "translate": "I just wanted to get your thoughts on, you know.", "translate_tts": "I just wanted to get your thoughts on you know", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:04.879", "mode": "azero-full", "language": "en", "target": "en", "text": "a supply chain.", "text_tts": "a supply chain", "translate": "a supply chain.", "translate_tts": "a supply chain", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:13.903", "mode": "azero-full", "language": "en", "target": "en", "text": "a lot of reports on shipments from China to the US are down significantly more recently, and it might continue just given", "text_tts": "and it might continue just given", "translate": "a lot of reports on shipments from China to the US are down significantly more recently, and it might continue just given", "translate_tts": "a lot of reports on shipments from China to the US are down significantly more recently and it might continue just given", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:18.515", "mode": "azero-full", "language": "en", "target": "en", "text": "some retailers and even some manufacturers aren't taking", "text_tts": "ers and even some manufacturers arent taking", "translate": "some retailers and even some manufacturers aren't taking", "translate_tts": "some retailers and even some manufacturers arent taking", "is_final": false, "emotion": "", "events": "🤖🗣😤👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:22.341", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the inventory under their own P and L.", "text_tts": "under their own P and L", "translate": "some of the inventory under their own P and L.", "translate_tts": "some of the inventory under their own P and L", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:26.499", "mode": "azero-full", "language": "en", "target": "en", "text": "and keeping it over in China. And so I guess I had two questions on that. One is", "text_tts": "two questions on that One is", "translate": "and keeping it over in China. And so I guess I had two questions on that. One is", "translate_tts": "and keeping it over in China And so I guess I had two questions on that One is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:34.502", "mode": "azero-full", "language": "en", "target": "en", "text": "Have you thought about that exposure? Does that create any risk in terms of ingredients coming that could potentially lead to some issues in terms of product shortages?", "text_tts": "in terms of product shortages", "translate": "Have you thought about that exposure? Does that create any risk in terms of ingredients coming that could potentially lead to some issues in terms of product shortages?", "translate_tts": "Have you thought about that exposure Does that create any risk in terms of ingredients coming that could potentially lead to some issues in terms of product shortages", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:36.527", "mode": "azero-full", "language": "en", "target": "en", "text": "But more importantly, a lot of", "text_tts": "a lot of", "translate": "But more importantly, a lot of", "translate_tts": "But more importantly a lot of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:39.974", "mode": "azero-full", "language": "en", "target": "en", "text": "competitors in the beauty space and the personal care space", "text_tts": "in the beauty space and the personal care space", "translate": "competitors in the beauty space and the personal care space", "translate_tts": "competitors in the beauty space and the personal care space", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:43.487", "mode": "azero-full", "language": "en", "target": "en", "text": "are produced in China. So I'm just curious.", "text_tts": "in China So Im just curious", "translate": "are produced in China. So I'm just curious.", "translate_tts": "are produced in China So Im just curious", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:49:52.559", "mode": "azero-full", "language": "en", "target": "en", "text": "if you think this could create an opportunity, actually? And do you have the supply chain agility to deliver on the demand if, in fact, retailers have some bare shelves?", "text_tts": "have some bare shelves", "translate": "if you think this could create an opportunity, actually? And do you have the supply chain agility to deliver on the demand if, in fact, retailers have some bare shelves?", "translate_tts": "if you think this could create an opportunity actually And do you have the supply chain agility to deliver on the demand if in fact retailers have some bare shelves", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nick Mody (Analyst, RBC)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:50:09.616", "mode": "azero-full", "language": "en", "target": "en", "text": "Nick, that's a great question and it seems like you could be in our offices working with our teams because that's exactly the way we look at it. On the one hand, we are making sure that we are working very hard as you heard from Paul.", "text_tts": "as you heard from Paul", "translate": "Nick, that's a great question and it seems like you could be in our offices working with our teams because that's exactly the way we look at it. On the one hand, we are making sure that we are working very hard as you heard from Paul.", "translate_tts": "Nick thats a great question and it seems like you could be in our offices working with our teams because thats exactly the way we look at it On the one hand we are making sure that we are working very hard as you heard from Paul", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:50:15.641", "mode": "azero-full", "language": "en", "target": "en", "text": "to mitigate the impact of tariffs as much as we can.", "text_tts": "as we can", "translate": "to mitigate the impact of tariffs as much as we can.", "translate_tts": "to mitigate the impact of tariffs as much as we can", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:50:18.757", "mode": "azero-full", "language": "en", "target": "en", "text": "in a fluid environment.", "text_tts": "", "translate": "in a fluid environment.", "translate_tts": "in a fluid environment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:50:26.779", "mode": "azero-full", "language": "en", "target": "en", "text": "dual sourcing and adjusting our supply chain is part of it. As you know,", "text_tts": "ow", "translate": "dual sourcing and adjusting our supply chain is part of it. As you know,", "translate_tts": "dual sourcing and adjusting our supply chain is part of it As you know", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:50:36.679", "mode": "azero-full", "language": "en", "target": "en", "text": "China represents a relatively small part of our imports into the US. Our supply chain is structured to be", "text_tts": "uctured to be", "translate": "China represents a relatively small part of our imports into the US. Our supply chain is structured to be", "translate_tts": "China represents a relatively small part of our imports into the US Our supply chain is structured to be", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:50:41.910", "mode": "azero-full", "language": "en", "target": "en", "text": "in region for region. So we produce very close to where we sell.", "text_tts": "to where we sell", "translate": "in region for region. So we produce very close to where we sell.", "translate_tts": "in region for region So we produce very close to where we sell", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:50:50.288", "mode": "azero-full", "language": "en", "target": "en", "text": "But what it means is that the small part that doesn't fit this model is there for a good reason. And so it's not easy", "text_tts": "d reason And so its not easy", "translate": "But what it means is that the small part that doesn't fit this model is there for a good reason. And so it's not easy", "translate_tts": "But what it means is that the small part that doesnt fit this model is there for a good reason And so its not easy", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:50:51.348", "mode": "azero-full", "language": "en", "target": "en", "text": "to move quickly.", "text_tts": "to move quickly", "translate": "to move quickly.", "translate_tts": "to move quickly", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:50:59.336", "mode": "azero-full", "language": "en", "target": "en", "text": "Because if it were we would have done if it was easy we would have done it some time ago. So that's why", "text_tts": "some time ago So thats why", "translate": "Because if it were we would have done if it was easy we would have done it some time ago. So that's why", "translate_tts": "Because if it were we would have done if it was easy we would have done it some time ago So thats why", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:51:06.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Making these adjustments is going to take time. But you are absolutely right. We are also looking at", "text_tts": "also looking at", "translate": "Making these adjustments is going to take time. But you are absolutely right. We are also looking at", "translate_tts": "Making these adjustments is going to take time But you are absolutely right We are also looking at", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:51:07.921", "mode": "azero-full", "language": "en", "target": "en", "text": "opportunities.", "text_tts": "opportunities", "translate": "opportunities.", "translate_tts": "opportunities", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:51:15.460", "mode": "azero-full", "language": "en", "target": "en", "text": "This situation creates for us. Again, in consumer health, we are in resilient categories.", "text_tts": "t categories", "translate": "This situation creates for us. Again, in consumer health, we are in resilient categories.", "translate_tts": "This situation creates for us Again in consumer health we are in resilient categories", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:51:21.109", "mode": "azero-full", "language": "en", "target": "en", "text": "Canview brands are trusted by consumers.", "text_tts": "e trusted by consumers", "translate": "Canview brands are trusted by consumers.", "translate_tts": "Canview brands are trusted by consumers", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:51:34.869", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that's why you have us really deploy a playbook that we have used in the past when it's getting tougher for consumers, which is", "text_tts": "er for consumers which is", "translate": "And so that's why you have us really deploy a playbook that we have used in the past when it's getting tougher for consumers, which is", "translate_tts": "And so thats why you have us really deploy a playbook that we have used in the past when its getting tougher for consumers which is", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:51:49.067", "mode": "azero-full", "language": "en", "target": "en", "text": "continuing to stay the course on innovation to bring new consumers in our categories that are underpenetrated, continuing to advertise and invest behind our brands, especially those like ours who", "text_tts": "invest behind our brands especially those like ours who", "translate": "continuing to stay the course on innovation to bring new consumers in our categories that are underpenetrated, continuing to advertise and invest behind our brands, especially those like ours who", "translate_tts": "continuing to stay the course on innovation to bring new consumers in our categories that are underpenetrated continuing to advertise and invest behind our brands especially those like ours who", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:52:05.838", "mode": "azero-full", "language": "en", "target": "en", "text": "number one and number two in their categories, but making sure that you are extremely precise in the type of packaging format you offer and making sure that you are where shoppers are.", "text_tts": "shoppers are", "translate": "number one and number two in their categories, but making sure that you are extremely precise in the type of packaging format you offer and making sure that you are where shoppers are.", "translate_tts": "number one and number two in their categories but making sure that you are extremely precise in the type of packaging format you offer and making sure that you are where shoppers are", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:52:06.742", "mode": "azero-full", "language": "en", "target": "en", "text": "I would. I would.", "text_tts": "I would I would", "translate": "I would. I would.", "translate_tts": "I would I would", "is_final": false, "emotion": "", "events": "👨📯📞👂🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:52:19.902", "mode": "azero-full", "language": "en", "target": "en", "text": "add one more point on supply chain resiliency. You know that we have invested quite a lot in the past number of years since COVID in increasing the resiliency of our supply chain. And for times like this", "text_tts": "y chain And for times like this", "translate": "add one more point on supply chain resiliency. You know that we have invested quite a lot in the past number of years since COVID in increasing the resiliency of our supply chain. And for times like this", "translate_tts": "add one more point on supply chain resiliency You know that we have invested quite a lot in the past number of years since COVID in increasing the resiliency of our supply chain And for times like this", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:52:26.138", "mode": "azero-full", "language": "en", "target": "en", "text": "a resilient supply chain is certainly something that is valued by our retail partners.", "text_tts": "that is valued by our retail partners", "translate": "a resilient supply chain is certainly something that is valued by our retail partners.", "translate_tts": "a resilient supply chain is certainly something that is valued by our retail partners", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:52:41.097", "mode": "azero-full", "language": "en", "target": "en", "text": "Just one more point to add. In terms of our annualized exposure to foreign sources, China represents only about ten percentage. So that gives you a frame of reference of how much we're talking about. In addition", "text_tts": "erence of how much were talking about In addition", "translate": "Just one more point to add. In terms of our annualized exposure to foreign sources, China represents only about ten percentage. So that gives you a frame of reference of how much we're talking about. In addition", "translate_tts": "Just one more point to add In terms of our annualized exposure to foreign sources China represents only about ten percentage So that gives you a frame of reference of how much were talking about In addition", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:52:48.094", "mode": "azero-full", "language": "en", "target": "en", "text": "And of course to the point that Tivo just made, we have been working hard on making our supply chain more resilient with dual sourcing, triple sourcing.", "text_tts": "rcing triple sourcing", "translate": "And of course to the point that Tivo just made, we have been working hard on making our supply chain more resilient with dual sourcing, triple sourcing.", "translate_tts": "And of course to the point that Tivo just made we have been working hard on making our supply chain more resilient with dual sourcing triple sourcing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:52:58.262", "mode": "azero-full", "language": "en", "target": "en", "text": "So we have created some of the agility to give us the flexibility to capture some of the upside opportunities that you mentioned.", "text_tts": "you mentioned", "translate": "So we have created some of the agility to give us the flexibility to capture some of the upside opportunities that you mentioned.", "translate_tts": "So we have created some of the agility to give us the flexibility to capture some of the upside opportunities that you mentioned", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:53:06.175", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Filippo Filorni with Citi. Please proceed with your question.", "text_tts": "proceed with your question", "translate": "Thank you. Our next question comes from the line of Filippo Filorni with Citi. Please proceed with your question.", "translate_tts": "Thank you Our next question comes from the line of Filippo Filorni with Citi Please proceed with your question", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:53:16.407", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning, everyone, and best of luck to Paul in your next chapter. First, I have two questions. One on self care", "text_tts": "have two questions One on self care", "translate": "Hi, good morning, everyone, and best of luck to Paul in your next chapter. First, I have two questions. One on self care", "translate_tts": "Hi good morning everyone and best of luck to Paul in your next chapter First I have two questions One on self care", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Analyst, Citi)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:53:30.973", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe can you talk about like the benefit that you saw from the high incidence in the US, cold and flow? I think your expectation was that you were not expecting any replenishment of inventory, but maybe can you help me understand if you", "text_tts": "ntory but maybe can you help me understand if you", "translate": "Maybe can you talk about like the benefit that you saw from the high incidence in the US, cold and flow? I think your expectation was that you were not expecting any replenishment of inventory, but maybe can you help me understand if you", "translate_tts": "Maybe can you talk about like the benefit that you saw from the high incidence in the US cold and flow I think your expectation was that you were not expecting any replenishment of inventory but maybe can you help me understand if you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Analyst, Citi)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:53:49.287", "mode": "azero-full", "language": "en", "target": "en", "text": "one in Q one. And then another one on tariffs. The one hundred fifty million gross input that you mentioned, can you help us understand what buckets it's composed of in terms of like what raw materials or finished product it includes? And obviously, there's been", "text_tts": "obviously theres been", "translate": "one in Q one. And then another one on tariffs. The one hundred fifty million gross input that you mentioned, can you help us understand what buckets it's composed of in terms of like what raw materials or finished product it includes? And obviously, there's been", "translate_tts": "one in Q one And then another one on tariffs The one hundred fifty million gross input that you mentioned can you help us understand what buckets its composed of in terms of like what raw materials or finished product it includes And obviously theres been", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Analyst, Citi)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:54:00.201", "mode": "azero-full", "language": "en", "target": "en", "text": "so far an exemption on pharmaceutical imports, but maybe can you give us a sense of the potential impact if there were some incremental tariffs on pharmaceutical imports? Thank you.", "text_tts": "you", "translate": "so far an exemption on pharmaceutical imports, but maybe can you give us a sense of the potential impact if there were some incremental tariffs on pharmaceutical imports? Thank you.", "translate_tts": "so far an exemption on pharmaceutical imports but maybe can you give us a sense of the potential impact if there were some incremental tariffs on pharmaceutical imports Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Filippo Filorni (Analyst, Citi)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:54:09.615", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, so Filippo, let's good morning. Let me take the first one and then Paul can take the second one on tariff.", "text_tts": "take the second one on tariff", "translate": "Okay, so Filippo, let's good morning. Let me take the first one and then Paul can take the second one on tariff.", "translate_tts": "Okay so Filippo lets good morning Let me take the first one and then Paul can take the second one on tariff", "is_final": false, "emotion": "", "events": "📻👂🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:54:25.892", "mode": "azero-full", "language": "en", "target": "en", "text": "So on self care and specifically the cough cold and flu season overall globally the season was I would say about flat if you think about the combination of Q four and Q one.", "text_tts": "he combination of Q four and Q one", "translate": "So on self care and specifically the cough cold and flu season overall globally the season was I would say about flat if you think about the combination of Q four and Q one.", "translate_tts": "So on self care and specifically the cough cold and flu season overall globally the season was I would say about flat if you think about the combination of Q four and Q one", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:54:26.069", "mode": "azero-full", "language": "en", "target": "en", "text": "Hm.", "text_tts": "Hm", "translate": "Hm.", "translate_tts": "Hm", "is_final": false, "emotion": "", "events": "😮📯🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:54:32.291", "mode": "azero-full", "language": "en", "target": "en", "text": "slightly down versus last year. So not a great", "text_tts": "", "translate": "slightly down versus last year. So not a great", "translate_tts": "slightly down versus last year So not a great", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:54:38.242", "mode": "azero-full", "language": "en", "target": "en", "text": "versus last season, so not a great season with marked differences by region. So in the US", "text_tts": "marked differences by region So in the US", "translate": "versus last season, so not a great season with marked differences by region. So in the US", "translate_tts": "versus last season so not a great season with marked differences by region So in the US", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:54:49.696", "mode": "azero-full", "language": "en", "target": "en", "text": "If you recall, we had a very low season in Q four followed by an initial peak early February. It went down, then a large peak in", "text_tts": "own then a large peak in", "translate": "If you recall, we had a very low season in Q four followed by an initial peak early February. It went down, then a large peak in", "translate_tts": "If you recall we had a very low season in Q four followed by an initial peak early February It went down then a large peak in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:54:53.507", "mode": "azero-full", "language": "en", "target": "en", "text": "So a first peak in January, a second peak in February.", "text_tts": "ak in January a second peak in February", "translate": "So a first peak in January, a second peak in February.", "translate_tts": "So a first peak in January a second peak in February", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:55:00.043", "mode": "azero-full", "language": "en", "target": "en", "text": "And what we saw in the month of March is distributors,", "text_tts": "is distributors", "translate": "And what we saw in the month of March is distributors,", "translate_tts": "And what we saw in the month of March is distributors", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:55:14.133", "mode": "azero-full", "language": "en", "target": "en", "text": "replenishing the inventory not to the appropriate level, I would say not to a large degree but slightly more than what we anticipated to an appropriate level. So I would say that in the", "text_tts": "l So I would say that in the", "translate": "replenishing the inventory not to the appropriate level, I would say not to a large degree but slightly more than what we anticipated to an appropriate level. So I would say that in the", "translate_tts": "replenishing the inventory not to the appropriate level I would say not to a large degree but slightly more than what we anticipated to an appropriate level So I would say that in the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:55:20.427", "mode": "azero-full", "language": "en", "target": "en", "text": "Distributors left the season with an appropriate level of", "text_tts": "vel of", "translate": "Distributors left the season with an appropriate level of", "translate_tts": "Distributors left the season with an appropriate level of", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:55:26.870", "mode": "azero-full", "language": "en", "target": "en", "text": "of inventory to go through the coming quarters until the next season.", "text_tts": "until the next season", "translate": "of inventory to go through the coming quarters until the next season.", "translate_tts": "of inventory to go through the coming quarters until the next season", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:55:28.583", "mode": "azero-full", "language": "en", "target": "en", "text": "in Asia.", "text_tts": "Asia", "translate": "in Asia.", "translate_tts": "in Asia", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:55:43.232", "mode": "azero-full", "language": "en", "target": "en", "text": "we saw something different with a low level of incidents continuing in the first quarter. As a result of that, if you recall correctly, we were expecting retailers", "text_tts": "correctly we were expecting retailers", "translate": "we saw something different with a low level of incidents continuing in the first quarter. As a result of that, if you recall correctly, we were expecting retailers", "translate_tts": "we saw something different with a low level of incidents continuing in the first quarter As a result of that if you recall correctly we were expecting retailers", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:55:44.085", "mode": "azero-full", "language": "en", "target": "en", "text": "two", "text_tts": "two", "translate": "two", "translate_tts": "two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:55:49.670", "mode": "azero-full", "language": "en", "target": "en", "text": "Deplete their inventory with the expected increased demand.", "text_tts": "inventory with the expected increased demand", "translate": "Deplete their inventory with the expected increased demand.", "translate_tts": "Deplete their inventory with the expected increased demand", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:55:51.840", "mode": "azero-full", "language": "en", "target": "en", "text": "during the first quarter. That didn't", "text_tts": "quarter That didnt", "translate": "during the first quarter. That didn't", "translate_tts": "during the first quarter That didnt", "is_final": false, "emotion": "😔", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:56:06.101", "mode": "azero-full", "language": "en", "target": "en", "text": "happen to the level and to the extent we expected. So that's going to be somewhat of a small headwind in the second quarter because the destocking will continue to happen in the", "text_tts": "will continue to happen in the", "translate": "happen to the level and to the extent we expected. So that's going to be somewhat of a small headwind in the second quarter because the destocking will continue to happen in the", "translate_tts": "happen to the level and to the extent we expected So thats going to be somewhat of a small headwind in the second quarter because the destocking will continue to happen in the", "is_final": false, "emotion": "", "events": "📷👂👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:56:13.414", "mode": "azero-full", "language": "en", "target": "en", "text": "in the second quarter for them to hit the appropriate level of replenishment. So overall,", "text_tts": "level of replenishment So overall", "translate": "in the second quarter for them to hit the appropriate level of replenishment. So overall,", "translate_tts": "in the second quarter for them to hit the appropriate level of replenishment So overall", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:56:17.864", "mode": "azero-full", "language": "en", "target": "en", "text": "They balance each other, but different dynamics between the US and China.", "text_tts": "and China", "translate": "They balance each other, but different dynamics between the US and China.", "translate_tts": "They balance each other but different dynamics between the US and China", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:56:31.233", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me take the tariffs question. So Philippo, as you said, we have a gross impact of tariffs that are currently in place of about one hundred fifty million for twenty twenty five.", "text_tts": "in place of about one hundred fifty million for twenty twenty five", "translate": "Let me take the tariffs question. So Philippo, as you said, we have a gross impact of tariffs that are currently in place of about one hundred fifty million for twenty twenty five.", "translate_tts": "Let me take the tariffs question So Philippo as you said we have a gross impact of tariffs that are currently in place of about one hundred fifty million for twenty twenty five", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:56:35.493", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me break it down into two dimensions. The biggest importer is Canada.", "text_tts": "importer is Canada", "translate": "Let me break it down into two dimensions. The biggest importer is Canada.", "translate_tts": "Let me break it down into two dimensions The biggest importer is Canada", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:56:37.669", "mode": "azero-full", "language": "en", "target": "en", "text": "Canada into the U. S.", "text_tts": "Canada into the U S", "translate": "Canada into the U. S.", "translate_tts": "Canada into the U S", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:56:45.911", "mode": "azero-full", "language": "en", "target": "en", "text": "and most of that is finished goods. And it has been qualified, the majority under current USMCA exemptions.", "text_tts": "current USMCA exemptions", "translate": "and most of that is finished goods. And it has been qualified, the majority under current USMCA exemptions.", "translate_tts": "and most of that is finished goods And it has been qualified the majority under current USMCA exemptions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:56:47.129", "mode": "azero-full", "language": "en", "target": "en", "text": "So that lets out to.", "text_tts": "So that lets out to", "translate": "So that lets out to.", "translate_tts": "So that lets out to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:56:50.706", "mode": "azero-full", "language": "en", "target": "en", "text": "a small proportion of the total impact less than ten percent.", "text_tts": "of the total impact less than ten percent", "translate": "a small proportion of the total impact less than ten percent.", "translate_tts": "a small proportion of the total impact less than ten percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:56:57.188", "mode": "azero-full", "language": "en", "target": "en", "text": "The other dimension is where does the biggest impact in terms of the tariff come from, and that's from China.", "text_tts": "and thats from China", "translate": "The other dimension is where does the biggest impact in terms of the tariff come from, and that's from China.", "translate_tts": "The other dimension is where does the biggest impact in terms of the tariff come from and thats from China", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:57:01.802", "mode": "azero-full", "language": "en", "target": "en", "text": "It's only about ten percent of our annualized trade spend.", "text_tts": "lized trade spend", "translate": "It's only about ten percent of our annualized trade spend.", "translate_tts": "Its only about ten percent of our annualized trade spend", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:57:09.495", "mode": "azero-full", "language": "en", "target": "en", "text": "However, it is the largest impact. It's about two thirds of the annualized impact at the current rate of one hundred and forty five percentage.", "text_tts": "t at the current rate of one hundred and forty five percentage", "translate": "However, it is the largest impact. It's about two thirds of the annualized impact at the current rate of one hundred and forty five percentage.", "translate_tts": "However it is the largest impact Its about two thirds of the annualized impact at the current rate of one hundred and forty five percentage", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:57:11.409", "mode": "azero-full", "language": "en", "target": "en", "text": "To give you a little bit more color.", "text_tts": "To give you a little bit more color", "translate": "To give you a little bit more color.", "translate_tts": "To give you a little bit more color", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:57:26.091", "mode": "azero-full", "language": "en", "target": "en", "text": "two thirds is finished products, about one third is raw materials. And that's what we have embedded into our guidance. In terms of your question on pharma tariffs impact that has not gone in effect, we are", "text_tts": "", "translate": "two thirds is finished products, about one third is raw materials. And that's what we have embedded into our guidance. In terms of your question on pharma tariffs impact that has not gone in effect, we are", "translate_tts": "two thirds is finished products about one third is raw materials And thats what we have embedded into our guidance In terms of your question on pharma tariffs impact that has not gone in effect we are", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:57:34.935", "mode": "azero-full", "language": "en", "target": "en", "text": "for assessing the impact. But at this point, we're not ready to provide a number. It's not in effect yet.", "text_tts": "Its not in effect yet", "translate": "for assessing the impact. But at this point, we're not ready to provide a number. It's not in effect yet.", "translate_tts": "for assessing the impact But at this point were not ready to provide a number Its not in effect yet", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Paul Roux (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 17:57:41.197", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Javier Escalante with Evercore ISI. Please proceed with your question.", "text_tts": "ISI Please proceed with your question", "translate": "Thank you. Our next question comes from the line of Javier Escalante with Evercore ISI. Please proceed with your question.", "translate_tts": "Thank you Our next question comes from the line of Javier Escalante with Evercore ISI Please proceed with your question", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:57:49.358", "mode": "azero-full", "language": "en", "target": "en", "text": "Hello, good morning, everyone. A high level question from me. I'm new to the name, but", "text_tts": "Im new to the name but", "translate": "Hello, good morning, everyone. A high level question from me. I'm new to the name, but", "translate_tts": "Hello good morning everyone A high level question from me Im new to the name but", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:57:50.225", "mode": "azero-full", "language": "en", "target": "en", "text": "If you could please.", "text_tts": "If you could please", "translate": "If you could please.", "translate_tts": "If you could please", "is_final": false, "emotion": "", "events": "🤒🤧", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:57:57.474", "mode": "azero-full", "language": "en", "target": "en", "text": "help me and investors understand why your SDNA is so elevated.", "text_tts": "so elevated", "translate": "help me and investors understand why your SDNA is so elevated.", "translate_tts": "help me and investors understand why your SDNA is so elevated", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:57:59.583", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of percentage of sales.", "text_tts": "percentage of sales", "translate": "In terms of percentage of sales.", "translate_tts": "In terms of percentage of sales", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:58:06.833", "mode": "azero-full", "language": "en", "target": "en", "text": "if we exclude marketing and R and D from investment. So to what extent scale", "text_tts": "o what extent scale", "translate": "if we exclude marketing and R and D from investment. So to what extent scale", "translate_tts": "if we exclude marketing and R and D from investment So to what extent scale", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:58:07.638", "mode": "azero-full", "language": "en", "target": "en", "text": "plays a role.", "text_tts": "plays a role", "translate": "plays a role.", "translate_tts": "plays a role", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:58:13.664", "mode": "azero-full", "language": "en", "target": "en", "text": "in this, given the breadth of your portfolio and it's a global", "text_tts": "and its a global", "translate": "in this, given the breadth of your portfolio and it's a global", "translate_tts": "in this given the breadth of your portfolio and its a global", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:58:15.390", "mode": "azero-full", "language": "en", "target": "en", "text": "geographic footprint.", "text_tts": "footprint", "translate": "geographic footprint.", "translate_tts": "geographic footprint", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:58:24.423", "mode": "azero-full", "language": "en", "target": "en", "text": "So as you end this TSA with GMJ, are you considering restructuring at the regional level to bring down SGNA to", "text_tts": "bring down SGNA to", "translate": "So as you end this TSA with GMJ, are you considering restructuring at the regional level to bring down SGNA to", "translate_tts": "So as you end this TSA with GMJ are you considering restructuring at the regional level to bring down SGNA to", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:58:25.456", "mode": "azero-full", "language": "en", "target": "en", "text": "levels more.", "text_tts": "levels more", "translate": "levels more.", "translate_tts": "levels more", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:58:29.434", "mode": "azero-full", "language": "en", "target": "en", "text": "commensurate to peers or even open to a more focused", "text_tts": "a more focused", "translate": "commensurate to peers or even open to a more focused", "translate_tts": "commensurate to peers or even open to a more focused", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:58:31.360", "mode": "azero-full", "language": "en", "target": "en", "text": "product portfolio. Thank you.", "text_tts": "Thank you", "translate": "product portfolio. Thank you.", "translate_tts": "product portfolio Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Javier Escalante (Analyst, Evercore ISI)", "text_emotion": "none"} +{"timestamp": "2025-07-18 17:58:39.530", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for the high level question. So we report HDNA including.", "text_tts": "ncluding", "translate": "Thank you for the high level question. So we report HDNA including.", "translate_tts": "Thank you for the high level question So we report HDNA including", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:58:54.173", "mode": "azero-full", "language": "en", "target": "en", "text": "total SDNA and advertising expenses so that all of that is embedded into operating margins. And we do thorough benchmarking in terms of understanding our competitiveness, both in terms of how much we invest in our brands and how much we have", "text_tts": "s and how much we have", "translate": "total SDNA and advertising expenses so that all of that is embedded into operating margins. And we do thorough benchmarking in terms of understanding our competitiveness, both in terms of how much we invest in our brands and how much we have", "translate_tts": "total SDNA and advertising expenses so that all of that is embedded into operating margins And we do thorough benchmarking in terms of understanding our competitiveness both in terms of how much we invest in our brands and how much we have", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:58:55.988", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of the infrastructure costs.", "text_tts": "infrastructure costs", "translate": "in terms of the infrastructure costs.", "translate_tts": "in terms of the infrastructure costs", "is_final": false, "emotion": "", "events": "😲💨👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:59:11.932", "mode": "azero-full", "language": "en", "target": "en", "text": "As you well know, we are investing more in it behind our brands, and we have increased last year over the prior year four hundred million dollars more. So assertively going after brand investment. And at the same time, we're fueling that", "text_tts": "ent And at the same time were fueling that", "translate": "As you well know, we are investing more in it behind our brands, and we have increased last year over the prior year four hundred million dollars more. So assertively going after brand investment. And at the same time, we're fueling that", "translate_tts": "As you well know we are investing more in it behind our brands and we have increased last year over the prior year four hundred million dollars more So assertively going after brand investment And at the same time were fueling that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:59:34.992", "mode": "azero-full", "language": "en", "target": "en", "text": "from efficiencies. That's why we put our View Forward program together. The separation from J and J is allowing us to be more flexible, nimble and also have a lower cost base, but we needed to separate. On top of that, we put our View Forward program that makes us more efficient, and we are very much on track to deliver the three hundred fifty million dollars of savings that we talked about.", "text_tts": "savings that we talked about", "translate": "from efficiencies. That's why we put our View Forward program together. The separation from J and J is allowing us to be more flexible, nimble and also have a lower cost base, but we needed to separate. On top of that, we put our View Forward program that makes us more efficient, and we are very much on track to deliver the three hundred fifty million dollars of savings that we talked about.", "translate_tts": "from efficiencies Thats why we put our View Forward program together The separation from J and J is allowing us to be more flexible nimble and also have a lower cost base but we needed to separate On top of that we put our View Forward program that makes us more efficient and we are very much on track to deliver the three hundred fifty million dollars of savings that we talked about", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:59:37.449", "mode": "azero-full", "language": "en", "target": "en", "text": "that should be realized by twenty twenty six.", "text_tts": "realized by twenty twenty six", "translate": "that should be realized by twenty twenty six.", "translate_tts": "that should be realized by twenty twenty six", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:59:38.011", "mode": "azero-full", "language": "en", "target": "en", "text": "So the program is on track.", "text_tts": "So the program is on track", "translate": "So the program is on track.", "translate_tts": "So the program is on track", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:59:50.786", "mode": "azero-full", "language": "en", "target": "en", "text": "We are acutely looking at our cost efficiencies to be able to fuel the top line. And that's the puts and takes in the P and L that you see in the SGNA and reflected in the operating margins.", "text_tts": "see in the SGNA and reflected in the operating margins", "translate": "We are acutely looking at our cost efficiencies to be able to fuel the top line. And that's the puts and takes in the P and L that you see in the SGNA and reflected in the operating margins.", "translate_tts": "We are acutely looking at our cost efficiencies to be able to fuel the top line And thats the puts and takes in the P and L that you see in the SGNA and reflected in the operating margins", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Paul Roux (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 17:59:57.042", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Susan Anderson with Kennicor Junuity. Please proceed with your question.", "text_tts": "ty Please proceed with your question", "translate": "Thank you. Our next question comes from the line of Susan Anderson with Kennicor Junuity. Please proceed with your question.", "translate_tts": "Thank you Our next question comes from the line of Susan Anderson with Kennicor Junuity Please proceed with your question", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:00:12.793", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, good morning, Alec Legan for Susan. My question is just on trading down or potentially seeing that. So we've heard from some peers that they were gaining share maybe in private label. But are there any brands or categories that you are seeing hold up maybe better than", "text_tts": "seeing hold up maybe better than", "translate": "Hi, good morning, Alec Legan for Susan. My question is just on trading down or potentially seeing that. So we've heard from some peers that they were gaining share maybe in private label. But are there any brands or categories that you are seeing hold up maybe better than", "translate_tts": "Hi good morning Alec Legan for Susan My question is just on trading down or potentially seeing that So weve heard from some peers that they were gaining share maybe in private label But are there any brands or categories that you are seeing hold up maybe better than", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susan Anderson (Analyst, Kennicor Junuity)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:00:19.174", "mode": "azero-full", "language": "en", "target": "en", "text": "did and then other areas that may be seeing consumers looking for more value options? Thank you.", "text_tts": "Thank you", "translate": "did and then other areas that may be seeing consumers looking for more value options? Thank you.", "translate_tts": "did and then other areas that may be seeing consumers looking for more value options Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susan Anderson (Analyst, Kennicor Junuity)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:00:27.920", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, thank you for the question. Here, um, as I said, we see that consumers remain choiceful", "text_tts": "that consumers remain choiceful", "translate": "Yeah, thank you for the question. Here, um, as I said, we see that consumers remain choiceful", "translate_tts": "Yeah thank you for the question Here um as I said we see that consumers remain choiceful", "is_final": false, "emotion": "", "events": "🤢👂👨📯🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Susan Anderson (Analyst, Kennicor Junuity)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:00:43.611", "mode": "azero-full", "language": "en", "target": "en", "text": "They are looking for convenience and value, but they are not compromising on their health and the health of their loved ones. That's I would say constant in our consumer health categories. We have seen that over and over again.", "text_tts": "r and over again", "translate": "They are looking for convenience and value, but they are not compromising on their health and the health of their loved ones. That's I would say constant in our consumer health categories. We have seen that over and over again.", "translate_tts": "They are looking for convenience and value but they are not compromising on their health and the health of their loved ones Thats I would say constant in our consumer health categories We have seen that over and over again", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:00:46.054", "mode": "azero-full", "language": "en", "target": "en", "text": "in expansion times or in recession times.", "text_tts": "or in recession times", "translate": "in expansion times or in recession times.", "translate_tts": "in expansion times or in recession times", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:00:49.402", "mode": "azero-full", "language": "en", "target": "en", "text": "Consumer behavior in our categories.", "text_tts": "ehavior in our categories", "translate": "Consumer behavior in our categories.", "translate_tts": "Consumer behavior in our categories", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:01:04.673", "mode": "azero-full", "language": "en", "target": "en", "text": "doesn't really change much. People are looking for trust value brands that they are familiar with that have been recommended to them by the healthcare professionals that has been part of their medicine cabinet or their household.", "text_tts": "their medicine cabinet or their household", "translate": "doesn't really change much. People are looking for trust value brands that they are familiar with that have been recommended to them by the healthcare professionals that has been part of their medicine cabinet or their household.", "translate_tts": "doesnt really change much People are looking for trust value brands that they are familiar with that have been recommended to them by the healthcare professionals that has been part of their medicine cabinet or their household", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:01:19.505", "mode": "azero-full", "language": "en", "target": "en", "text": "for years, decades, sometimes generations. And that's what Canview is all about. So the short answer to your question is no, we don't see", "text_tts": "see", "translate": "for years, decades, sometimes generations. And that's what Canview is all about. So the short answer to your question is no, we don't see", "translate_tts": "for years decades sometimes generations And thats what Canview is all about So the short answer to your question is no we dont see", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:01:24.734", "mode": "azero-full", "language": "en", "target": "en", "text": "downtrade to private label globally as can view.", "text_tts": "to private label globally as can view", "translate": "downtrade to private label globally as can view.", "translate_tts": "downtrade to private label globally as can view", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:01:39.438", "mode": "azero-full", "language": "en", "target": "en", "text": "Our exposure to private label is limited on a global basis. And within this limited universe where we are exposed to private label, we don't see downtrading actually if I look at the most recent periods", "text_tts": "lly if I look at the most recent periods", "translate": "Our exposure to private label is limited on a global basis. And within this limited universe where we are exposed to private label, we don't see downtrading actually if I look at the most recent periods", "translate_tts": "Our exposure to private label is limited on a global basis And within this limited universe where we are exposed to private label we dont see downtrading actually if I look at the most recent periods", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:01:44.051", "mode": "azero-full", "language": "en", "target": "en", "text": "penetration of private label in our categories is down overall", "text_tts": "erall", "translate": "penetration of private label in our categories is down overall", "translate_tts": "penetration of private label in our categories is down overall", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:01:51.429", "mode": "azero-full", "language": "en", "target": "en", "text": "by another fifty basis points in the last period. Now it doesn't mean that we are not", "text_tts": "riod Now it doesnt mean that we are not", "translate": "by another fifty basis points in the last period. Now it doesn't mean that we are not", "translate_tts": "by another fifty basis points in the last period Now it doesnt mean that we are not", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:01:51.654", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah.", "text_tts": "Ah", "translate": "Ah.", "translate_tts": "Ah", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:02:00.872", "mode": "azero-full", "language": "en", "target": "en", "text": "taking this very seriously and our teams are working every single day to make sure that we offer the right value proposition, whether it's", "text_tts": "whether its", "translate": "taking this very seriously and our teams are working every single day to make sure that we offer the right value proposition, whether it's", "translate_tts": "taking this very seriously and our teams are working every single day to make sure that we offer the right value proposition whether its", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:02:05.511", "mode": "azero-full", "language": "en", "target": "en", "text": "a new format and innovation, the right pack.", "text_tts": "and innovation the right pack", "translate": "a new format and innovation, the right pack.", "translate_tts": "a new format and innovation the right pack", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:02:07.069", "mode": "azero-full", "language": "en", "target": "en", "text": "and and count.", "text_tts": "and and count", "translate": "and and count.", "translate_tts": "and and count", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:02:23.224", "mode": "azero-full", "language": "en", "target": "en", "text": "or the right making sure that we hit the price thresholds that I talked about earlier. So we work very hard every day to make sure that our brands continue to earn consumer confidence. And so", "text_tts": "earn consumer confidence And so", "translate": "or the right making sure that we hit the price thresholds that I talked about earlier. So we work very hard every day to make sure that our brands continue to earn consumer confidence. And so", "translate_tts": "or the right making sure that we hit the price thresholds that I talked about earlier So we work very hard every day to make sure that our brands continue to earn consumer confidence And so", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:02:27.015", "mode": "azero-full", "language": "en", "target": "en", "text": "That's what we continue to see playing out in in the marketplace.", "text_tts": "marketplace", "translate": "That's what we continue to see playing out in in the marketplace.", "translate_tts": "Thats what we continue to see playing out in in the marketplace", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:02:33.381", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our next question comes from the line of Steve Powers with Deutsche Bank. Please proceed with your question.", "text_tts": "Please proceed with your question", "translate": "Thank you. Our next question comes from the line of Steve Powers with Deutsche Bank. Please proceed with your question.", "translate_tts": "Thank you Our next question comes from the line of Steve Powers with Deutsche Bank Please proceed with your question", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:02:44.753", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much, and good morning. And Paul, thank you for your partnership over the past few years. Thank you. Thibault, you know, I wanted to ask", "text_tts": "u Thibault you know I wanted to ask", "translate": "Thank you very much, and good morning. And Paul, thank you for your partnership over the past few years. Thank you. Thibault, you know, I wanted to ask", "translate_tts": "Thank you very much and good morning And Paul thank you for your partnership over the past few years Thank you Thibault you know I wanted to ask", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Analyst, Deutsche Bank)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:02:55.672", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, Amit will have more to say when he arrives on the scene. But can you provide maybe a bit more perspective on what you're expecting him to bring to the Chemview team? Obviously, he's a", "text_tts": "o bring to the Chemview team Obviously hes a", "translate": "Sure, Amit will have more to say when he arrives on the scene. But can you provide maybe a bit more perspective on what you're expecting him to bring to the Chemview team? Obviously, he's a", "translate_tts": "Sure Amit will have more to say when he arrives on the scene But can you provide maybe a bit more perspective on what youre expecting him to bring to the Chemview team Obviously hes a", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Analyst, Deutsche Bank)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:02:57.291", "mode": "azero-full", "language": "en", "target": "en", "text": "seasoned professionals, you said, and these", "text_tts": "you said and these", "translate": "seasoned professionals, you said, and these", "translate_tts": "seasoned professionals you said and these", "is_final": false, "emotion": "", "events": "📞✨", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Analyst, Deutsche Bank)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:03:12.768", "mode": "azero-full", "language": "en", "target": "en", "text": "He's well known to many of us and very well respected. But he's probably most closely associated today with seeing Kellogg through the Kelenova WK Kellogg separation and the subsequent sale of Kelenova to Mars. So I guess", "text_tts": "f Kelenova to Mars So I guess", "translate": "He's well known to many of us and very well respected. But he's probably most closely associated today with seeing Kellogg through the Kelenova WK Kellogg separation and the subsequent sale of Kelenova to Mars. So I guess", "translate_tts": "Hes well known to many of us and very well respected But hes probably most closely associated today with seeing Kellogg through the Kelenova WK Kellogg separation and the subsequent sale of Kelenova to Mars So I guess", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Analyst, Deutsche Bank)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:03:28.308", "mode": "azero-full", "language": "en", "target": "en", "text": "context, one key question, it's certainly one I've been fielding this morning, is whether today's change in some way signals more appetite and more open mindedness or analogous types of corporate action on Kenvey's part.", "text_tts": "action on Kenveys part", "translate": "context, one key question, it's certainly one I've been fielding this morning, is whether today's change in some way signals more appetite and more open mindedness or analogous types of corporate action on Kenvey's part.", "translate_tts": "context one key question its certainly one Ive been fielding this morning is whether todays change in some way signals more appetite and more open mindedness or analogous types of corporate action on Kenveys part", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Steve Powers (Analyst, Deutsche Bank)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:03:33.124", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, Steve, thank you for the question and you heard me.", "text_tts": "heard me", "translate": "Yes, Steve, thank you for the question and you heard me.", "translate_tts": "Yes Steve thank you for the question and you heard me", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:03:38.446", "mode": "azero-full", "language": "en", "target": "en", "text": "talk about the fact that we were excited to.", "text_tts": "to", "translate": "talk about the fact that we were excited to.", "translate_tts": "talk about the fact that we were excited to", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:03:53.902", "mode": "azero-full", "language": "en", "target": "en", "text": "welcome Amit to Canview and then emphasize the fact that we were excited for him to bring his thirty years of global experience in CPG in both finance and operational roles and that's really why", "text_tts": "es and thats really why", "translate": "welcome Amit to Canview and then emphasize the fact that we were excited for him to bring his thirty years of global experience in CPG in both finance and operational roles and that's really why", "translate_tts": "welcome Amit to Canview and then emphasize the fact that we were excited for him to bring his thirty years of global experience in CPG in both finance and operational roles and thats really why", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 18:04:08.316", "mode": "azero-full", "language": "en", "target": "en", "text": "to invite Hamid to join the team. Hamid brings expertise across the spectrum. He has a proven track record of driving profitable growth.", "text_tts": "ble growth", "translate": "to invite Hamid to join the team. Hamid brings expertise across the spectrum. He has a proven track record of driving profitable growth.", "translate_tts": "to invite Hamid to join the team Hamid brings expertise across the spectrum He has a proven track record of driving profitable growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 18:04:21.428", "mode": "azero-full", "language": "en", "target": "en", "text": "and that's what we are going for at Canview. Amit will oversee both the finance and the strategy functions. Really", "text_tts": "nd the strategy functions Really", "translate": "and that's what we are going for at Canview. Amit will oversee both the finance and the strategy functions. Really", "translate_tts": "and thats what we are going for at Canview Amit will oversee both the finance and the strategy functions Really", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 18:04:30.864", "mode": "azero-full", "language": "en", "target": "en", "text": "initiatives aimed at accelerating our profitable growth agenda and deliver value for shareholders. So it will be focused on revenue growth", "text_tts": "revenue growth", "translate": "initiatives aimed at accelerating our profitable growth agenda and deliver value for shareholders. So it will be focused on revenue growth", "translate_tts": "initiatives aimed at accelerating our profitable growth agenda and deliver value for shareholders So it will be focused on revenue growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 18:04:46.500", "mode": "azero-full", "language": "en", "target": "en", "text": "stronger data management, right resource allocation, improving our agility, including better integration of planning, financial forecasting, continue to drive what Paul told us.", "text_tts": "ning financial forecasting continue to drive what Paul told us", "translate": "stronger data management, right resource allocation, improving our agility, including better integration of planning, financial forecasting, continue to drive what Paul told us.", "translate_tts": "stronger data management right resource allocation improving our agility including better integration of planning financial forecasting continue to drive what Paul told us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 18:04:46.822", "mode": "azero-full", "language": "en", "target": "en", "text": "Ups.", "text_tts": "Ups", "translate": "Ups.", "translate_tts": "Ups", "is_final": false, "emotion": "🤢", "events": "👨📯😲💨", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 18:04:48.460", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strong programme to shift.", "text_tts": "amme to shift", "translate": "Our strong programme to shift.", "translate_tts": "Our strong programme to shift", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 18:04:59.239", "mode": "azero-full", "language": "en", "target": "en", "text": "resources from fixed cost infrastructure to variable cost brand investments, strengthening our operating cash flow. I could go on and on and on.", "text_tts": "n and on", "translate": "resources from fixed cost infrastructure to variable cost brand investments, strengthening our operating cash flow. I could go on and on and on.", "translate_tts": "resources from fixed cost infrastructure to variable cost brand investments strengthening our operating cash flow I could go on and on and on", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 18:05:02.517", "mode": "azero-full", "language": "en", "target": "en", "text": "So this is really about this.", "text_tts": "is really about this", "translate": "So this is really about this.", "translate_tts": "So this is really about this", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 18:05:14.649", "mode": "azero-full", "language": "en", "target": "en", "text": "global leadership, operational expertise, proven track record and long tenure in consumer goods that make us believe that Amit is a great addition to the Kenview team.", "text_tts": "ition to the Kenview team", "translate": "global leadership, operational expertise, proven track record and long tenure in consumer goods that make us believe that Amit is a great addition to the Kenview team.", "translate_tts": "global leadership operational expertise proven track record and long tenure in consumer goods that make us believe that Amit is a great addition to the Kenview team", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 18:05:21.055", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Our last question will come from the line of Corinne Wolfmeyer with Piper Sandler. Please proceed with your question.", "text_tts": "ler Please proceed with your question", "translate": "Thank you. Our last question will come from the line of Corinne Wolfmeyer with Piper Sandler. Please proceed with your question.", "translate_tts": "Thank you Our last question will come from the line of Corinne Wolfmeyer with Piper Sandler Please proceed with your question", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 18:05:36.982", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Thank you so much for the question. I'd like to just touch a little bit more on the tariff impact that you're embedding for the year. And any color you can give us on when that should start to hit the P and L and when we should start to see some of those", "text_tts": "uld start to see some of those", "translate": "Good morning. Thank you so much for the question. I'd like to just touch a little bit more on the tariff impact that you're embedding for the year. And any color you can give us on when that should start to hit the P and L and when we should start to see some of those", "translate_tts": "Good morning Thank you so much for the question Id like to just touch a little bit more on the tariff impact that youre embedding for the year And any color you can give us on when that should start to hit the P and L and when we should start to see some of those", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 18:05:44.439", "mode": "azero-full", "language": "en", "target": "en", "text": "mitigation efforts really take hold? And then is there any chance if the tariffs do continue that the", "text_tts": "e that the", "translate": "mitigation efforts really take hold? And then is there any chance if the tariffs do continue that the", "translate_tts": "mitigation efforts really take hold And then is there any chance if the tariffs do continue that the", "is_final": false, "emotion": "", "events": "👩📯🏠🔊📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 18:05:49.442", "mode": "azero-full", "language": "en", "target": "en", "text": "the impacts could be fully offset at some point come twenty twenty six? Or how are you thinking about that? Thank you.", "text_tts": "you thinking about that Thank you", "translate": "the impacts could be fully offset at some point come twenty twenty six? Or how are you thinking about that? Thank you.", "translate_tts": "the impacts could be fully offset at some point come twenty twenty six Or how are you thinking about that Thank you", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊💬👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Analyst, Piper Sandler)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 18:05:55.724", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for the question, Corinne. So this is what we have reflected in our", "text_tts": "have reflected in our", "translate": "Thank you for the question, Corinne. So this is what we have reflected in our", "translate_tts": "Thank you for the question Corinne So this is what we have reflected in our", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Analyst, Piper Sandler)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 18:05:57.005", "mode": "azero-full", "language": "en", "target": "en", "text": "guidance for the year.", "text_tts": "guidance for the year", "translate": "guidance for the year.", "translate_tts": "guidance for the year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Analyst, Piper Sandler)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 18:06:10.014", "mode": "azero-full", "language": "en", "target": "en", "text": "FX helped us with a couple of points in EPS, and the rest is estimated to be the impact of tariffs, the net impact of tariffs. So", "text_tts": "the net impact of tariffs So", "translate": "FX helped us with a couple of points in EPS, and the rest is estimated to be the impact of tariffs, the net impact of tariffs. So", "translate_tts": "FX helped us with a couple of points in EPS and the rest is estimated to be the impact of tariffs the net impact of tariffs So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Analyst, Piper Sandler)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 18:06:10.425", "mode": "azero-full", "language": "en", "target": "en", "text": "That's the math.", "text_tts": "Thats the math", "translate": "That's the math.", "translate_tts": "Thats the math", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Analyst, Piper Sandler)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 18:06:18.119", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of being able to absorb it in twenty twenty six, we're working towards it. We have many", "text_tts": "ds it We have many", "translate": "In terms of being able to absorb it in twenty twenty six, we're working towards it. We have many", "translate_tts": "In terms of being able to absorb it in twenty twenty six were working towards it We have many", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Analyst, Piper Sandler)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 18:06:21.577", "mode": "azero-full", "language": "en", "target": "en", "text": "actions in place that include", "text_tts": "that include", "translate": "actions in place that include", "translate_tts": "actions in place that include", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Analyst, Piper Sandler)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 18:06:26.514", "mode": "azero-full", "language": "en", "target": "en", "text": "productivity initiatives. We are looking for alternate sourcing.", "text_tts": "We are looking for alternate sourcing", "translate": "productivity initiatives. We are looking for alternate sourcing.", "translate_tts": "productivity initiatives We are looking for alternate sourcing", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Analyst, Piper Sandler)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 18:06:31.391", "mode": "azero-full", "language": "en", "target": "en", "text": "and we're optimizing our supply chain, and we're also working on revenue growth management initiatives.", "text_tts": "", "translate": "and we're optimizing our supply chain, and we're also working on revenue growth management initiatives.", "translate_tts": "and were optimizing our supply chain and were also working on revenue growth management initiatives", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Analyst, Piper Sandler)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 18:06:41.836", "mode": "azero-full", "language": "en", "target": "en", "text": "including targeted price actions, but we will only take those in partnership with our retail partners because ultimately what we want to do is protect the brand health.", "text_tts": "to do is protect the brand health", "translate": "including targeted price actions, but we will only take those in partnership with our retail partners because ultimately what we want to do is protect the brand health.", "translate_tts": "including targeted price actions but we will only take those in partnership with our retail partners because ultimately what we want to do is protect the brand health", "is_final": false, "emotion": "", "events": "📷👂👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Analyst, Piper Sandler)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 18:06:42.932", "mode": "azero-full", "language": "en", "target": "en", "text": "so.", "text_tts": "so", "translate": "so.", "translate_tts": "so", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Analyst, Piper Sandler)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 18:06:49.227", "mode": "azero-full", "language": "en", "target": "en", "text": "That's the plan, and we're working towards absorbing as much as we can this year.", "text_tts": "as we can this year", "translate": "That's the plan, and we're working towards absorbing as much as we can this year.", "translate_tts": "Thats the plan and were working towards absorbing as much as we can this year", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Corinne Wolfmeyer (Analyst, Piper Sandler)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 18:06:54.842", "mode": "azero-full", "language": "en", "target": "en", "text": "and we will see how the fluid situation evolves in twenty twenty six and beyond.", "text_tts": "evolves in twenty twenty six and beyond", "translate": "and we will see how the fluid situation evolves in twenty twenty six and beyond.", "translate_tts": "and we will see how the fluid situation evolves in twenty twenty six and beyond", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 18:07:04.451", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. We have reached the end of our question and answer session. I would now like to turn the floor back over to Thibault Mangan for concluding comments.", "text_tts": "ibault Mangan for concluding comments", "translate": "Thank you. We have reached the end of our question and answer session. I would now like to turn the floor back over to Thibault Mangan for concluding comments.", "translate_tts": "Thank you We have reached the end of our question and answer session I would now like to turn the floor back over to Thibault Mangan for concluding comments", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:07:13.909", "mode": "azero-full", "language": "en", "target": "en", "text": "So thank you all for joining us today for this quarter one earnings update and for your continued support for cangeo.", "text_tts": "tinued support for cangeo", "translate": "So thank you all for joining us today for this quarter one earnings update and for your continued support for cangeo.", "translate_tts": "So thank you all for joining us today for this quarter one earnings update and for your continued support for cangeo", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:07:18.848", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. That does conclude today's conference.", "text_tts": "conclude todays conference", "translate": "Thank you. That does conclude today's conference.", "translate_tts": "Thank you That does conclude todays conference", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 18:07:23.070", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for your participation. Have a wonderful day. You may now disconnect your lines.", "text_tts": "now disconnect your lines", "translate": "Thank you for your participation. Have a wonderful day. You may now disconnect your lines.", "translate_tts": "Thank you for your participation Have a wonderful day You may now disconnect your lines", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "112283dd-b735-40df-ae3c-75f72fbb0fd9", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thibault Mongone (CEO) & Conference Moderator", "text_emotion": "none"} diff --git a/soundrisk_nasdaq_earningscall_stockprice_transcripts/KVUE/KVUE_Index.json b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KVUE/KVUE_Index.json new file mode 100644 index 0000000000000000000000000000000000000000..810b72bf4391c25891d476b565c7a6b67449bc1e --- /dev/null +++ b/soundrisk_nasdaq_earningscall_stockprice_transcripts/KVUE/KVUE_Index.json @@ -0,0 +1,26 @@ +[ + { + "uid": "KVUE_20250508_EC", + "ticker": "KVUE", + "event_type": "EarningsCall", + "event_start_et": "2025-05-08 08:00:00", + "language": "en", + "transcript_file": "KVUE2025Q1.pdf", + "transcript_sound": "KVUE2025Q1_Emotion.txt", + "stock_price": "KVUE_Nasdaq_Stockprice.json", + "sound_file": "KVUE2025Q1.mp4", + "sound_url": "https://event.webcasts.com/viewer/event.jsp?ei=1708690&tp_key=1c2eb71164" + }, + { + "uid": "KVUE_20250206_EC", + "ticker": "KVUE", + "event_type": "EarningsCall", + "event_start_et": "2025-02-06 07:49:00", + "language": "en", + "transcript_file": "KVUE2024Q4.pdf", + "transcript_sound": "KVUE2024Q4_Emotion.txt", + "stock_price": "KVUE_Nasdaq_Stockprice.json", + "sound_file": "KVUE2024Q4.mp4", + "sound_url": "https://event.webcasts.com/viewer/event.jsp?ei=1698221&tp_key=6491032d4e" + } +] \ No newline at end of file